date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-08-07 09:45:00,24.99,25.01,24.98,24.99,168960.0,19.912,19.9279,19.904,19.912,168960.0
2017-08-07 09:50:00,24.98,24.99,24.9,24.91,257500.0,19.904,19.912,19.8403,19.8482,257500.0
2017-08-07 09:55:00,24.93,24.94,24.89,24.94,131920.0,19.8642,19.8721,19.8323,19.8721,131920.0
2017-08-07 10:00:00,24.94,24.98,24.93,24.96,147760.0,19.8721,19.904,19.8642,19.8881,147760.0
2017-08-07 10:05:00,24.97,25.0,24.97,24.97,86290.0,19.896,19.9199,19.896,19.896,86290.0
2017-08-07 10:10:00,24.96,24.97,24.93,24.95,59600.0,19.8881,19.896,19.8642,19.8801,59600.0
2017-08-07 10:15:00,24.93,24.95,24.92,24.94,44580.0,19.8642,19.8801,19.8562,19.8721,44580.0
2017-08-07 10:20:00,24.95,24.97,24.94,24.96,43400.0,19.8801,19.896,19.8721,19.8881,43400.0
2017-08-07 10:25:00,24.96,25.0,24.96,24.99,224190.0,19.8881,19.9199,19.8881,19.912,224190.0
2017-08-07 10:30:00,24.99,25.06,24.99,25.06,207670.0,19.912,19.9677,19.912,19.9677,207670.0
2017-08-07 10:35:00,25.06,25.12,25.05,25.12,208110.0,19.9677,20.0155,19.9598,20.0155,208110.0
2017-08-07 10:40:00,25.11,25.13,25.08,25.08,101500.0,20.0076,20.0235,19.9837,19.9837,101500.0
2017-08-07 10:45:00,25.08,25.1,25.07,25.08,49830.0,19.9837,19.9996,19.9757,19.9837,49830.0
2017-08-07 10:50:00,25.08,25.1,25.08,25.08,54460.0,19.9837,19.9996,19.9837,19.9837,54460.0
2017-08-07 10:55:00,25.08,25.1,25.07,25.07,106930.0,19.9837,19.9996,19.9757,19.9757,106930.0
2017-08-07 11:00:00,25.07,25.13,25.07,25.13,156340.0,19.9757,20.0235,19.9757,20.0235,156340.0
2017-08-07 11:05:00,25.13,25.15,25.13,25.13,150050.0,20.0235,20.0395,20.0235,20.0235,150050.0
2017-08-07 11:10:00,25.14,25.17,25.14,25.15,200060.0,20.0315,20.0554,20.0315,20.0395,200060.0
2017-08-07 11:15:00,25.15,25.18,25.15,25.16,91010.0,20.0395,20.0634,20.0395,20.0474,91010.0
2017-08-07 11:20:00,25.16,25.19,25.16,25.19,46750.0,20.0474,20.0713,20.0474,20.0713,46750.0
2017-08-07 11:25:00,25.19,25.24,25.19,25.23,163550.0,20.0713,20.1112,20.0713,20.1032,163550.0
2017-08-07 11:30:00,25.23,25.23,25.18,25.18,201410.0,20.1032,20.1032,20.0634,20.0634,201410.0
2017-08-07 11:35:00,25.18,25.22,25.18,25.22,62170.0,20.0634,20.0952,20.0634,20.0952,62170.0
2017-08-07 11:40:00,25.23,25.23,25.18,25.18,68820.0,20.1032,20.1032,20.0634,20.0634,68820.0
2017-08-07 11:45:00,25.18,25.2,25.18,25.18,82000.0,20.0634,20.0793,20.0634,20.0634,82000.0
2017-08-07 11:50:00,25.18,25.2,25.15,25.15,151370.0,20.0634,20.0793,20.0395,20.0395,151370.0
2017-08-07 11:55:00,25.16,25.18,25.15,25.17,151170.0,20.0474,20.0634,20.0395,20.0554,151170.0
2017-08-07 12:00:00,25.16,25.2,25.16,25.2,87640.0,20.0474,20.0793,20.0474,20.0793,87640.0
2017-08-07 12:05:00,25.2,25.2,25.18,25.19,29470.0,20.0793,20.0793,20.0634,20.0713,29470.0
2017-08-07 12:10:00,25.19,25.21,25.19,25.2,25070.0,20.0713,20.0873,20.0713,20.0793,25070.0
2017-08-07 12:15:00,25.2,25.2,25.18,25.18,141690.0,20.0793,20.0793,20.0634,20.0634,141690.0
2017-08-07 12:20:00,25.18,25.2,25.18,25.19,98020.0,20.0634,20.0793,20.0634,20.0713,98020.0
2017-08-07 12:25:00,25.19,25.19,25.17,25.18,126580.0,20.0713,20.0713,20.0554,20.0634,126580.0
2017-08-07 12:30:00,25.17,25.18,25.17,25.18,15740.0,20.0554,20.0634,20.0554,20.0634,15740.0
2017-08-07 12:35:00,25.18,25.19,25.16,25.17,86960.0,20.0634,20.0713,20.0474,20.0554,86960.0
2017-08-07 12:40:00,25.17,25.18,25.14,25.16,112700.0,20.0554,20.0634,20.0315,20.0474,112700.0
2017-08-07 12:45:00,25.15,25.18,25.13,25.18,212190.0,20.0395,20.0634,20.0235,20.0634,212190.0
2017-08-07 12:50:00,25.17,25.19,25.16,25.18,41310.0,20.0554,20.0713,20.0474,20.0634,41310.0
2017-08-07 12:55:00,25.19,25.19,25.18,25.19,49500.0,20.0713,20.0713,20.0634,20.0713,49500.0
2017-08-07 13:00:00,25.19,25.19,25.18,25.19,34460.0,20.0713,20.0713,20.0634,20.0713,34460.0
2017-08-07 13:05:00,25.19,25.21,25.19,25.21,94000.0,20.0713,20.0873,20.0713,20.0873,94000.0
2017-08-07 13:10:00,25.22,25.24,25.21,25.24,68250.0,20.0952,20.1112,20.0873,20.1112,68250.0
2017-08-07 13:15:00,25.24,25.26,25.21,25.25,98440.0,20.1112,20.1271,20.0873,20.1191,98440.0
2017-08-07 13:20:00,25.25,25.29,25.25,25.27,112500.0,20.1191,20.151,20.1191,20.1351,112500.0
2017-08-07 13:25:00,25.27,25.28,25.27,25.27,27610.0,20.1351,20.143,20.1351,20.1351,27610.0
2017-08-07 13:30:00,25.28,25.28,25.26,25.26,26000.0,20.143,20.143,20.1271,20.1271,26000.0
2017-08-07 13:35:00,25.26,25.27,25.25,25.27,135930.0,20.1271,20.1351,20.1191,20.1351,135930.0
2017-08-07 13:40:00,25.27,25.29,25.26,25.28,240120.0,20.1351,20.151,20.1271,20.143,240120.0
2017-08-07 13:45:00,25.28,25.28,25.23,25.27,178620.0,20.143,20.143,20.1032,20.1351,178620.0
2017-08-07 13:50:00,25.26,25.26,25.24,25.25,19140.0,20.1271,20.1271,20.1112,20.1191,19140.0
2017-08-07 13:55:00,25.25,25.25,25.23,25.24,46190.0,20.1191,20.1191,20.1032,20.1112,46190.0
2017-08-07 14:00:00,25.24,25.27,25.23,25.25,216460.0,20.1112,20.1351,20.1032,20.1191,216460.0
2017-08-07 14:05:00,25.25,25.26,25.24,25.25,106680.0,20.1191,20.1271,20.1112,20.1191,106680.0
2017-08-07 14:10:00,25.25,25.29,25.24,25.29,163970.0,20.1191,20.151,20.1112,20.151,163970.0
2017-08-07 14:15:00,25.28,25.28,25.24,25.25,156840.0,20.143,20.143,20.1112,20.1191,156840.0
2017-08-07 14:20:00,25.25,25.26,25.24,25.25,89440.0,20.1191,20.1271,20.1112,20.1191,89440.0
2017-08-07 14:25:00,25.26,25.27,25.24,25.24,79000.0,20.1271,20.1351,20.1112,20.1112,79000.0
2017-08-07 14:30:00,25.24,25.26,25.24,25.25,51010.0,20.1112,20.1271,20.1112,20.1191,51010.0
2017-08-07 14:35:00,25.25,25.26,25.24,25.25,97870.0,20.1191,20.1271,20.1112,20.1191,97870.0
2017-08-07 14:40:00,25.25,25.27,25.25,25.26,253450.0,20.1191,20.1351,20.1191,20.1271,253450.0
2017-08-07 14:45:00,25.25,25.26,25.24,25.25,50750.0,20.1191,20.1271,20.1112,20.1191,50750.0
2017-08-07 14:50:00,25.25,25.25,25.2,25.21,325800.0,20.1191,20.1191,20.0793,20.0873,325800.0
2017-08-07 14:55:00,25.21,25.23,25.21,25.22,222970.0,20.0873,20.1032,20.0873,20.0952,222970.0
2017-08-07 15:00:00,25.22,25.24,25.22,25.22,228280.0,20.0952,20.1112,20.0952,20.0952,228280.0
2017-08-07 15:05:00,25.22,25.23,25.2,25.21,219770.0,20.0952,20.1032,20.0793,20.0873,219770.0
2017-08-07 15:10:00,25.2,25.21,25.2,25.2,112640.0,20.0793,20.0873,20.0793,20.0793,112640.0
2017-08-07 15:15:00,25.2,25.21,25.2,25.2,70590.0,20.0793,20.0873,20.0793,20.0793,70590.0
2017-08-07 15:20:00,25.2,25.21,25.19,25.21,132810.0,20.0793,20.0873,20.0713,20.0873,132810.0
2017-08-07 15:25:00,25.22,25.25,25.21,25.24,232250.0,20.0952,20.1191,20.0873,20.1112,232250.0
2017-08-07 15:30:00,25.24,25.24,25.18,25.21,467120.0,20.1112,20.1112,20.0634,20.0873,467120.0
2017-08-07 15:35:00,25.2,25.22,25.2,25.22,216440.0,20.0793,20.0952,20.0793,20.0952,216440.0
2017-08-07 15:40:00,25.22,25.22,25.19,25.2,154550.0,20.0952,20.0952,20.0713,20.0793,154550.0
2017-08-07 15:45:00,25.2,25.21,25.2,25.21,141730.0,20.0793,20.0873,20.0793,20.0873,141730.0
2017-08-07 15:50:00,25.21,25.24,25.21,25.22,401310.0,20.0873,20.1112,20.0873,20.0952,401310.0
2017-08-07 15:55:00,25.22,25.25,25.21,25.24,946170.0,20.0952,20.1191,20.0873,20.1112,946170.0
2017-08-08 09:30:00,25.2,25.24,25.14,25.14,438920.0,20.0793,20.1112,20.0315,20.0315,438920.0
2017-08-08 09:35:00,25.14,25.21,25.09,25.17,150080.0,20.0315,20.0873,19.9916,20.0554,150080.0
2017-08-08 09:40:00,25.2,25.22,25.13,25.16,205270.0,20.0793,20.0952,20.0235,20.0474,205270.0
2017-08-08 09:45:00,25.16,25.2,25.14,25.2,105390.0,20.0474,20.0793,20.0315,20.0793,105390.0
2017-08-08 09:50:00,25.19,25.19,25.15,25.17,185250.0,20.0713,20.0713,20.0395,20.0554,185250.0
2017-08-08 09:55:00,25.18,25.2,25.14,25.16,214130.0,20.0634,20.0793,20.0315,20.0474,214130.0
2017-08-08 10:00:00,25.16,25.19,25.15,25.15,192720.0,20.0474,20.0713,20.0395,20.0395,192720.0
2017-08-08 10:05:00,25.15,25.16,25.1,25.14,136810.0,20.0395,20.0474,19.9996,20.0315,136810.0
2017-08-08 10:10:00,25.14,25.14,25.1,25.1,66520.0,20.0315,20.0315,19.9996,19.9996,66520.0
2017-08-08 10:15:00,25.11,25.13,25.05,25.13,240380.0,20.0076,20.0235,19.9598,20.0235,240380.0
2017-08-08 10:20:00,25.12,25.16,25.12,25.15,107650.0,20.0155,20.0474,20.0155,20.0395,107650.0
2017-08-08 10:25:00,25.15,25.15,25.12,25.12,89000.0,20.0395,20.0395,20.0155,20.0155,89000.0
2017-08-08 10:30:00,25.13,25.16,25.13,25.15,227560.0,20.0235,20.0474,20.0235,20.0395,227560.0
2017-08-08 10:35:00,25.16,25.21,25.16,25.21,75280.0,20.0474,20.0873,20.0474,20.0873,75280.0
2017-08-08 10:40:00,25.21,25.22,25.17,25.22,259140.0,20.0873,20.0952,20.0554,20.0952,259140.0
2017-08-08 10:45:00,25.21,25.23,25.2,25.21,195010.0,20.0873,20.1032,20.0793,20.0873,195010.0
2017-08-08 10:50:00,25.21,25.27,25.21,25.27,161430.0,20.0873,20.1351,20.0873,20.1351,161430.0
2017-08-08 10:55:00,25.26,25.27,25.24,25.27,87410.0,20.1271,20.1351,20.1112,20.1351,87410.0
2017-08-08 11:00:00,25.26,25.27,25.22,25.25,126490.0,20.1271,20.1351,20.0952,20.1191,126490.0
2017-08-08 11:05:00,25.26,25.26,25.23,25.25,214250.0,20.1271,20.1271,20.1032,20.1191,214250.0
2017-08-08 11:10:00,25.25,25.27,25.24,25.26,221630.0,20.1191,20.1351,20.1112,20.1271,221630.0
2017-08-08 11:15:00,25.26,25.27,25.25,25.26,186430.0,20.1271,20.1351,20.1191,20.1271,186430.0
2017-08-08 11:20:00,25.26,25.26,25.25,25.25,82080.0,20.1271,20.1271,20.1191,20.1191,82080.0
2017-08-08 11:25:00,25.25,25.25,25.24,25.24,235240.0,20.1191,20.1191,20.1112,20.1112,235240.0
2017-08-08 11:30:00,25.24,25.33,25.24,25.32,360800.0,20.1112,20.1829,20.1112,20.1749,360800.0
2017-08-08 11:35:00,25.32,25.35,25.31,25.35,259610.0,20.1749,20.1988,20.1669,20.1988,259610.0
2017-08-08 11:40:00,25.34,25.35,25.32,25.34,103170.0,20.1908,20.1988,20.1749,20.1908,103170.0
2017-08-08 11:45:00,25.35,25.41,25.35,25.41,190250.0,20.1988,20.2466,20.1988,20.2466,190250.0
2017-08-08 11:50:00,25.42,25.43,25.39,25.4,112260.0,20.2546,20.2626,20.2307,20.2387,112260.0
2017-08-08 11:55:00,25.41,25.42,25.41,25.41,105860.0,20.2466,20.2546,20.2466,20.2466,105860.0
2017-08-08 12:00:00,25.41,25.41,25.35,25.38,207020.0,20.2466,20.2466,20.1988,20.2227,207020.0
2017-08-08 12:05:00,25.38,25.38,25.33,25.37,110790.0,20.2227,20.2227,20.1829,20.2147,110790.0
2017-08-08 12:10:00,25.38,25.39,25.33,25.35,128410.0,20.2227,20.2307,20.1829,20.1988,128410.0
2017-08-08 12:15:00,25.34,25.37,25.33,25.33,201220.0,20.1908,20.2147,20.1829,20.1829,201220.0
2017-08-08 12:20:00,25.33,25.34,25.31,25.32,320400.0,20.1829,20.1908,20.1669,20.1749,320400.0
2017-08-08 12:25:00,25.33,25.34,25.3,25.33,473870.0,20.1829,20.1908,20.159,20.1829,473870.0
2017-08-08 12:30:00,25.33,25.38,25.33,25.38,241720.0,20.1829,20.2227,20.1829,20.2227,241720.0
2017-08-08 12:35:00,25.38,25.39,25.36,25.37,150080.0,20.2227,20.2307,20.2068,20.2147,150080.0
2017-08-08 12:40:00,25.36,25.37,25.35,25.37,113280.0,20.2068,20.2147,20.1988,20.2147,113280.0
2017-08-08 12:45:00,25.36,25.37,25.34,25.34,110520.0,20.2068,20.2147,20.1908,20.1908,110520.0
2017-08-08 12:50:00,25.35,25.37,25.34,25.34,125010.0,20.1988,20.2147,20.1908,20.1908,125010.0
2017-08-08 12:55:00,25.36,25.36,25.34,25.36,169800.0,20.2068,20.2068,20.1908,20.2068,169800.0
2017-08-08 13:00:00,25.36,25.37,25.32,25.33,319970.0,20.2068,20.2147,20.1749,20.1829,319970.0
2017-08-08 13:05:00,25.33,25.39,25.31,25.38,498180.0,20.1829,20.2307,20.1669,20.2227,498180.0
2017-08-08 13:10:00,25.38,25.41,25.38,25.41,193310.0,20.2227,20.2466,20.2227,20.2466,193310.0
2017-08-08 13:15:00,25.41,25.42,25.41,25.42,108990.0,20.2466,20.2546,20.2466,20.2546,108990.0
2017-08-08 13:20:00,25.42,25.43,25.41,25.42,143690.0,20.2546,20.2626,20.2466,20.2546,143690.0
2017-08-08 13:25:00,25.42,25.42,25.37,25.37,221800.0,20.2546,20.2546,20.2147,20.2147,221800.0
2017-08-08 13:30:00,25.36,25.38,25.33,25.35,121210.0,20.2068,20.2227,20.1829,20.1988,121210.0
2017-08-08 13:35:00,25.35,25.35,25.32,25.34,128510.0,20.1988,20.1988,20.1749,20.1908,128510.0
2017-08-08 13:40:00,25.34,25.34,25.31,25.31,146380.0,20.1908,20.1908,20.1669,20.1669,146380.0
2017-08-08 13:45:00,25.31,25.32,25.3,25.32,81710.0,20.1669,20.1749,20.159,20.1749,81710.0
2017-08-08 13:50:00,25.32,25.32,25.3,25.3,140380.0,20.1749,20.1749,20.159,20.159,140380.0
2017-08-08 13:55:00,25.3,25.31,25.29,25.3,102520.0,20.159,20.1669,20.151,20.159,102520.0
2017-08-08 14:00:00,25.31,25.33,25.3,25.33,110030.0,20.1669,20.1829,20.159,20.1829,110030.0
2017-08-08 14:05:00,25.33,25.34,25.31,25.32,69880.0,20.1829,20.1908,20.1669,20.1749,69880.0
2017-08-08 14:10:00,25.32,25.34,25.32,25.33,48050.0,20.1749,20.1908,20.1749,20.1829,48050.0
2017-08-08 14:15:00,25.33,25.33,25.31,25.32,179500.0,20.1829,20.1829,20.1669,20.1749,179500.0
2017-08-08 14:20:00,25.32,25.32,25.3,25.3,113790.0,20.1749,20.1749,20.159,20.159,113790.0
2017-08-08 14:25:00,25.3,25.3,25.29,25.3,97730.0,20.159,20.159,20.151,20.159,97730.0
2017-08-08 14:30:00,25.3,25.31,25.29,25.3,220670.0,20.159,20.1669,20.151,20.159,220670.0
2017-08-08 14:35:00,25.3,25.31,25.29,25.3,34010.0,20.159,20.1669,20.151,20.159,34010.0
2017-08-08 14:40:00,25.3,25.33,25.3,25.31,103770.0,20.159,20.1829,20.159,20.1669,103770.0
2017-08-08 14:45:00,25.31,25.31,25.28,25.28,60450.0,20.1669,20.1669,20.143,20.143,60450.0
2017-08-08 14:50:00,25.28,25.3,25.27,25.3,40290.0,20.143,20.159,20.1351,20.159,40290.0
2017-08-08 14:55:00,25.31,25.32,25.29,25.31,108720.0,20.1669,20.1749,20.151,20.1669,108720.0
2017-08-08 15:00:00,25.31,25.31,25.3,25.3,67710.0,20.1669,20.1669,20.159,20.159,67710.0
2017-08-08 15:05:00,25.3,25.3,25.27,25.29,163170.0,20.159,20.159,20.1351,20.151,163170.0
2017-08-08 15:10:00,25.28,25.29,25.24,25.24,151030.0,20.143,20.151,20.1112,20.1112,151030.0
2017-08-08 15:15:00,25.24,25.25,25.23,25.25,105550.0,20.1112,20.1191,20.1032,20.1191,105550.0
2017-08-08 15:20:00,25.25,25.27,25.21,25.21,195270.0,20.1191,20.1351,20.0873,20.0873,195270.0
2017-08-08 15:25:00,25.21,25.23,25.13,25.16,275480.0,20.0873,20.1032,20.0235,20.0474,275480.0
2017-08-08 15:30:00,25.17,25.17,25.04,25.09,430310.0,20.0554,20.0554,19.9518,19.9916,430310.0
2017-08-08 15:35:00,25.08,25.12,25.05,25.12,174710.0,19.9837,20.0155,19.9598,20.0155,174710.0
2017-08-08 15:40:00,25.12,25.14,25.08,25.09,267950.0,20.0155,20.0315,19.9837,19.9916,267950.0
2017-08-08 15:45:00,25.09,25.15,25.08,25.14,294130.0,19.9916,20.0395,19.9837,20.0315,294130.0
2017-08-08 15:50:00,25.14,25.18,25.12,25.16,947120.0,20.0315,20.0634,20.0155,20.0474,947120.0
2017-08-08 15:55:00,25.15,25.16,25.12,25.13,556110.0,20.0395,20.0474,20.0155,20.0235,556110.0
2017-08-09 09:30:00,24.95,25.0,24.85,24.98,480080.0,19.8801,19.9199,19.8004,19.904,480080.0
2017-08-09 09:35:00,24.96,24.97,24.91,24.94,85190.0,19.8881,19.896,19.8482,19.8721,85190.0
2017-08-09 09:40:00,24.95,25.0,24.83,24.86,243860.0,19.8801,19.9199,19.7845,19.8084,243860.0
2017-08-09 09:45:00,24.86,24.92,24.83,24.88,328120.0,19.8084,19.8562,19.7845,19.8243,328120.0
2017-08-09 09:50:00,24.88,24.88,24.81,24.85,195810.0,19.8243,19.8243,19.7685,19.8004,195810.0
2017-08-09 09:55:00,24.85,24.87,24.82,24.84,245380.0,19.8004,19.8163,19.7765,19.7924,245380.0
2017-08-09 10:00:00,24.86,24.89,24.75,24.75,495790.0,19.8084,19.8323,19.7207,19.7207,495790.0
2017-08-09 10:05:00,24.77,24.83,24.75,24.81,186480.0,19.7367,19.7845,19.7207,19.7685,186480.0
2017-08-09 10:10:00,24.83,24.9,24.8,24.89,771550.0,19.7845,19.8403,19.7606,19.8323,771550.0
2017-08-09 10:15:00,24.89,24.96,24.88,24.89,203650.0,19.8323,19.8881,19.8243,19.8323,203650.0
2017-08-09 10:20:00,24.89,24.95,24.88,24.95,154990.0,19.8323,19.8801,19.8243,19.8801,154990.0
2017-08-09 10:25:00,24.94,24.94,24.87,24.88,160130.0,19.8721,19.8721,19.8163,19.8243,160130.0
2017-08-09 10:30:00,24.88,24.93,24.87,24.91,106940.0,19.8243,19.8642,19.8163,19.8482,106940.0
2017-08-09 10:35:00,24.93,24.98,24.92,24.98,169260.0,19.8642,19.904,19.8562,19.904,169260.0
2017-08-09 10:40:00,24.97,24.97,24.92,24.93,119360.0,19.896,19.896,19.8562,19.8642,119360.0
2017-08-09 10:45:00,24.93,24.96,24.91,24.91,71960.0,19.8642,19.8881,19.8482,19.8482,71960.0
2017-08-09 10:50:00,24.92,24.98,24.92,24.98,53730.0,19.8562,19.904,19.8562,19.904,53730.0
2017-08-09 10:55:00,24.98,24.98,24.92,24.93,88800.0,19.904,19.904,19.8562,19.8642,88800.0
2017-08-09 11:00:00,24.92,24.95,24.9,24.95,100030.0,19.8562,19.8801,19.8403,19.8801,100030.0
2017-08-09 11:05:00,24.95,24.95,24.91,24.91,96770.0,19.8801,19.8801,19.8482,19.8482,96770.0
2017-08-09 11:10:00,24.91,24.91,24.87,24.87,109750.0,19.8482,19.8482,19.8163,19.8163,109750.0
2017-08-09 11:15:00,24.89,24.93,24.89,24.91,64520.0,19.8323,19.8642,19.8323,19.8482,64520.0
2017-08-09 11:20:00,24.91,24.94,24.9,24.91,157090.0,19.8482,19.8721,19.8403,19.8482,157090.0
2017-08-09 11:25:00,24.9,24.92,24.88,24.88,81790.0,19.8403,19.8562,19.8243,19.8243,81790.0
2017-08-09 11:30:00,24.89,24.9,24.87,24.89,122960.0,19.8323,19.8403,19.8163,19.8323,122960.0
2017-08-09 11:35:00,24.89,24.91,24.89,24.91,63070.0,19.8323,19.8482,19.8323,19.8482,63070.0
2017-08-09 11:40:00,24.91,24.94,24.9,24.94,81880.0,19.8482,19.8721,19.8403,19.8721,81880.0
2017-08-09 11:45:00,24.94,24.94,24.9,24.91,194120.0,19.8721,19.8721,19.8403,19.8482,194120.0
2017-08-09 11:50:00,24.91,24.93,24.9,24.92,235060.0,19.8482,19.8642,19.8403,19.8562,235060.0
2017-08-09 11:55:00,24.92,24.92,24.9,24.92,181310.0,19.8562,19.8562,19.8403,19.8562,181310.0
2017-08-09 12:00:00,24.91,24.93,24.9,24.9,323250.0,19.8482,19.8642,19.8403,19.8403,323250.0
2017-08-09 12:05:00,24.9,24.91,24.89,24.9,141380.0,19.8403,19.8482,19.8323,19.8403,141380.0
2017-08-09 12:10:00,24.9,24.92,24.9,24.92,81060.0,19.8403,19.8562,19.8403,19.8562,81060.0
2017-08-09 12:15:00,24.91,24.95,24.9,24.95,211940.0,19.8482,19.8801,19.8403,19.8801,211940.0
2017-08-09 12:20:00,24.96,25.02,24.95,25.0,173990.0,19.8881,19.9359,19.8801,19.9199,173990.0
2017-08-09 12:25:00,25.0,25.04,25.0,25.01,84820.0,19.9199,19.9518,19.9199,19.9279,84820.0
2017-08-09 12:30:00,25.01,25.02,24.93,24.94,248330.0,19.9279,19.9359,19.8642,19.8721,248330.0
2017-08-09 12:35:00,24.95,24.95,24.88,24.88,235030.0,19.8801,19.8801,19.8243,19.8243,235030.0
2017-08-09 12:40:00,24.88,24.89,24.85,24.86,245940.0,19.8243,19.8323,19.8004,19.8084,245940.0
2017-08-09 12:45:00,24.86,24.88,24.85,24.86,153900.0,19.8084,19.8243,19.8004,19.8084,153900.0
2017-08-09 12:50:00,24.85,24.85,24.82,24.82,92020.0,19.8004,19.8004,19.7765,19.7765,92020.0
2017-08-09 12:55:00,24.82,24.85,24.81,24.82,200140.0,19.7765,19.8004,19.7685,19.7765,200140.0
2017-08-09 13:00:00,24.83,24.86,24.83,24.85,221160.0,19.7845,19.8084,19.7845,19.8004,221160.0
2017-08-09 13:05:00,24.85,24.87,24.83,24.87,236020.0,19.8004,19.8163,19.7845,19.8163,236020.0
2017-08-09 13:10:00,24.87,24.87,24.84,24.86,146090.0,19.8163,19.8163,19.7924,19.8084,146090.0
2017-08-09 13:15:00,24.86,24.88,24.85,24.86,127770.0,19.8084,19.8243,19.8004,19.8084,127770.0
2017-08-09 13:20:00,24.85,24.93,24.85,24.91,100730.0,19.8004,19.8642,19.8004,19.8482,100730.0
2017-08-09 13:25:00,24.91,24.91,24.89,24.89,67030.0,19.8482,19.8482,19.8323,19.8323,67030.0
2017-08-09 13:30:00,24.89,24.89,24.86,24.86,71990.0,19.8323,19.8323,19.8084,19.8084,71990.0
2017-08-09 13:35:00,24.86,24.87,24.85,24.85,79210.0,19.8084,19.8163,19.8004,19.8004,79210.0
2017-08-09 13:40:00,24.86,24.89,24.84,24.85,814180.0,19.8084,19.8323,19.7924,19.8004,814180.0
2017-08-09 13:45:00,24.85,24.89,24.85,24.88,190870.0,19.8004,19.8323,19.8004,19.8243,190870.0
2017-08-09 13:50:00,24.88,24.92,24.88,24.92,959000.0,19.8243,19.8562,19.8243,19.8562,959000.0
2017-08-09 13:55:00,24.92,24.93,24.85,24.88,369410.0,19.8562,19.8642,19.8004,19.8243,369410.0
2017-08-09 14:00:00,24.89,24.89,24.85,24.85,193290.0,19.8323,19.8323,19.8004,19.8004,193290.0
2017-08-09 14:05:00,24.85,24.85,24.82,24.83,61290.0,19.8004,19.8004,19.7765,19.7845,61290.0
2017-08-09 14:10:00,24.84,24.84,24.8,24.8,156420.0,19.7924,19.7924,19.7606,19.7606,156420.0
2017-08-09 14:15:00,24.81,24.82,24.79,24.8,232030.0,19.7685,19.7765,19.7526,19.7606,232030.0
2017-08-09 14:20:00,24.8,24.82,24.8,24.82,81420.0,19.7606,19.7765,19.7606,19.7765,81420.0
2017-08-09 14:25:00,24.82,24.83,24.79,24.8,220840.0,19.7765,19.7845,19.7526,19.7606,220840.0
2017-08-09 14:30:00,24.8,24.81,24.78,24.79,315960.0,19.7606,19.7685,19.7446,19.7526,315960.0
2017-08-09 14:35:00,24.79,24.8,24.78,24.8,93920.0,19.7526,19.7606,19.7446,19.7606,93920.0
2017-08-09 14:40:00,24.79,24.81,24.79,24.81,112510.0,19.7526,19.7685,19.7526,19.7685,112510.0
2017-08-09 14:45:00,24.81,24.82,24.77,24.79,179820.0,19.7685,19.7765,19.7367,19.7526,179820.0
2017-08-09 14:50:00,24.8,24.8,24.78,24.8,151290.0,19.7606,19.7606,19.7446,19.7606,151290.0
2017-08-09 14:55:00,24.79,24.81,24.79,24.81,93860.0,19.7526,19.7685,19.7526,19.7685,93860.0
2017-08-09 15:00:00,24.81,24.83,24.8,24.82,98360.0,19.7685,19.7845,19.7606,19.7765,98360.0
2017-08-09 15:05:00,24.82,24.82,24.79,24.8,212350.0,19.7765,19.7765,19.7526,19.7606,212350.0
2017-08-09 15:10:00,24.8,24.83,24.8,24.83,93480.0,19.7606,19.7845,19.7606,19.7845,93480.0
2017-08-09 15:15:00,24.84,24.88,24.83,24.87,192600.0,19.7924,19.8243,19.7845,19.8163,192600.0
2017-08-09 15:20:00,24.87,24.88,24.84,24.88,108670.0,19.8163,19.8243,19.7924,19.8243,108670.0
2017-08-09 15:25:00,24.89,24.89,24.86,24.88,129110.0,19.8323,19.8323,19.8084,19.8243,129110.0
2017-08-09 15:30:00,24.88,24.88,24.86,24.87,220190.0,19.8243,19.8243,19.8084,19.8163,220190.0
2017-08-09 15:35:00,24.87,24.87,24.84,24.86,287320.0,19.8163,19.8163,19.7924,19.8084,287320.0
2017-08-09 15:40:00,24.86,24.89,24.86,24.88,233920.0,19.8084,19.8323,19.8084,19.8243,233920.0
2017-08-09 15:45:00,24.88,24.91,24.88,24.89,219630.0,19.8243,19.8482,19.8243,19.8323,219630.0
2017-08-09 15:50:00,24.9,24.91,24.88,24.89,478950.0,19.8403,19.8482,19.8243,19.8323,478950.0
2017-08-09 15:55:00,24.9,24.92,24.89,24.91,503390.0,19.8403,19.8562,19.8323,19.8482,503390.0
2017-08-10 09:30:00,24.67,24.7,24.53,24.54,1259630.0,19.657,19.6809,19.5454,19.5534,1259630.0
2017-08-10 09:35:00,24.54,24.6,24.54,24.55,472580.0,19.5534,19.6012,19.5534,19.5614,472580.0
2017-08-10 09:40:00,24.54,24.55,24.39,24.39,932800.0,19.5534,19.5614,19.4339,19.4339,932800.0
2017-08-10 09:45:00,24.39,24.42,24.31,24.39,644980.0,19.4339,19.4578,19.3701,19.4339,644980.0
2017-08-10 09:50:00,24.39,24.52,24.38,24.46,463000.0,19.4339,19.5375,19.4259,19.4897,463000.0
2017-08-10 09:55:00,24.46,24.47,24.36,24.4,515670.0,19.4897,19.4976,19.41,19.4419,515670.0
2017-08-10 10:00:00,24.4,24.41,24.29,24.29,529230.0,19.4419,19.4498,19.3542,19.3542,529230.0
2017-08-10 10:05:00,24.32,24.33,24.24,24.31,366370.0,19.3781,19.3861,19.3144,19.3701,366370.0
2017-08-10 10:10:00,24.31,24.31,24.25,24.29,405260.0,19.3701,19.3701,19.3223,19.3542,405260.0
2017-08-10 10:15:00,24.29,24.35,24.25,24.34,180840.0,19.3542,19.402,19.3223,19.394,180840.0
2017-08-10 10:20:00,24.34,24.38,24.32,24.37,255030.0,19.394,19.4259,19.3781,19.418,255030.0
2017-08-10 10:25:00,24.38,24.46,24.35,24.45,219720.0,19.4259,19.4897,19.402,19.4817,219720.0
2017-08-10 10:30:00,24.46,24.47,24.43,24.45,166570.0,19.4897,19.4976,19.4658,19.4817,166570.0
2017-08-10 10:35:00,24.45,24.46,24.42,24.43,159890.0,19.4817,19.4897,19.4578,19.4658,159890.0
2017-08-10 10:40:00,24.44,24.44,24.4,24.4,140870.0,19.4737,19.4737,19.4419,19.4419,140870.0
2017-08-10 10:45:00,24.4,24.43,24.39,24.4,97550.0,19.4419,19.4658,19.4339,19.4419,97550.0
2017-08-10 10:50:00,24.4,24.41,24.37,24.39,171960.0,19.4419,19.4498,19.418,19.4339,171960.0
2017-08-10 10:55:00,24.39,24.4,24.37,24.38,85660.0,19.4339,19.4419,19.418,19.4259,85660.0
2017-08-10 11:00:00,24.37,24.38,24.35,24.37,87480.0,19.418,19.4259,19.402,19.418,87480.0
2017-08-10 11:05:00,24.38,24.39,24.37,24.38,175920.0,19.4259,19.4339,19.418,19.4259,175920.0
2017-08-10 11:10:00,24.39,24.39,24.37,24.37,115250.0,19.4339,19.4339,19.418,19.418,115250.0
2017-08-10 11:15:00,24.36,24.38,24.33,24.35,134990.0,19.41,19.4259,19.3861,19.402,134990.0
2017-08-10 11:20:00,24.35,24.36,24.31,24.31,131140.0,19.402,19.41,19.3701,19.3701,131140.0
2017-08-10 11:25:00,24.31,24.35,24.29,24.35,157720.0,19.3701,19.402,19.3542,19.402,157720.0
2017-08-10 11:30:00,24.35,24.39,24.35,24.35,107810.0,19.402,19.4339,19.402,19.402,107810.0
2017-08-10 11:35:00,24.35,24.35,24.31,24.33,104090.0,19.402,19.402,19.3701,19.3861,104090.0
2017-08-10 11:40:00,24.33,24.34,24.28,24.28,146860.0,19.3861,19.394,19.3462,19.3462,146860.0
2017-08-10 11:45:00,24.28,24.29,24.26,24.28,337160.0,19.3462,19.3542,19.3303,19.3462,337160.0
2017-08-10 11:50:00,24.27,24.28,24.26,24.26,165200.0,19.3383,19.3462,19.3303,19.3303,165200.0
2017-08-10 11:55:00,24.27,24.29,24.24,24.27,98770.0,19.3383,19.3542,19.3144,19.3383,98770.0
2017-08-10 12:00:00,24.27,24.28,24.24,24.25,236070.0,19.3383,19.3462,19.3144,19.3223,236070.0
2017-08-10 12:05:00,24.24,24.29,24.23,24.28,280820.0,19.3144,19.3542,19.3064,19.3462,280820.0
2017-08-10 12:10:00,24.28,24.36,24.27,24.35,228190.0,19.3462,19.41,19.3383,19.402,228190.0
2017-08-10 12:15:00,24.34,24.35,24.29,24.31,101020.0,19.394,19.402,19.3542,19.3701,101020.0
2017-08-10 12:20:00,24.3,24.3,24.26,24.28,95060.0,19.3622,19.3622,19.3303,19.3462,95060.0
2017-08-10 12:25:00,24.28,24.3,24.26,24.3,56220.0,19.3462,19.3622,19.3303,19.3622,56220.0
2017-08-10 12:30:00,24.3,24.3,24.24,24.26,179420.0,19.3622,19.3622,19.3144,19.3303,179420.0
2017-08-10 12:35:00,24.26,24.27,24.22,24.26,187600.0,19.3303,19.3383,19.2984,19.3303,187600.0
2017-08-10 12:40:00,24.24,24.28,24.24,24.25,135930.0,19.3144,19.3462,19.3144,19.3223,135930.0
2017-08-10 12:45:00,24.25,24.3,24.25,24.29,108870.0,19.3223,19.3622,19.3223,19.3542,108870.0
2017-08-10 12:50:00,24.28,24.3,24.25,24.29,188130.0,19.3462,19.3622,19.3223,19.3542,188130.0
2017-08-10 12:55:00,24.28,24.31,24.27,24.3,126140.0,19.3462,19.3701,19.3383,19.3622,126140.0
2017-08-10 13:00:00,24.3,24.36,24.3,24.36,454070.0,19.3622,19.41,19.3622,19.41,454070.0
2017-08-10 13:05:00,24.35,24.36,24.34,24.36,103750.0,19.402,19.41,19.394,19.41,103750.0
2017-08-10 13:10:00,24.35,24.36,24.33,24.33,84130.0,19.402,19.41,19.3861,19.3861,84130.0
2017-08-10 13:15:00,24.32,24.32,24.29,24.29,140850.0,19.3781,19.3781,19.3542,19.3542,140850.0
2017-08-10 13:20:00,24.29,24.35,24.27,24.34,152360.0,19.3542,19.402,19.3383,19.394,152360.0
2017-08-10 13:25:00,24.35,24.35,24.32,24.34,64990.0,19.402,19.402,19.3781,19.394,64990.0
2017-08-10 13:30:00,24.34,24.35,24.32,24.32,92920.0,19.394,19.402,19.3781,19.3781,92920.0
2017-08-10 13:35:00,24.33,24.33,24.3,24.3,79400.0,19.3861,19.3861,19.3622,19.3622,79400.0
2017-08-10 13:40:00,24.3,24.31,24.26,24.28,132880.0,19.3622,19.3701,19.3303,19.3462,132880.0
2017-08-10 13:45:00,24.27,24.32,24.27,24.32,114290.0,19.3383,19.3781,19.3383,19.3781,114290.0
2017-08-10 13:50:00,24.31,24.34,24.3,24.32,98110.0,19.3701,19.394,19.3622,19.3781,98110.0
2017-08-10 13:55:00,24.32,24.32,24.28,24.3,281310.0,19.3781,19.3781,19.3462,19.3622,281310.0
2017-08-10 14:00:00,24.3,24.3,24.25,24.27,203530.0,19.3622,19.3622,19.3223,19.3383,203530.0
2017-08-10 14:05:00,24.27,24.27,24.25,24.27,232980.0,19.3383,19.3383,19.3223,19.3383,232980.0
2017-08-10 14:10:00,24.27,24.3,24.26,24.29,409500.0,19.3383,19.3622,19.3303,19.3542,409500.0
2017-08-10 14:15:00,24.29,24.33,24.28,24.32,304360.0,19.3542,19.3861,19.3462,19.3781,304360.0
2017-08-10 14:20:00,24.32,24.32,24.29,24.31,215290.0,19.3781,19.3781,19.3542,19.3701,215290.0
2017-08-10 14:25:00,24.3,24.35,24.3,24.35,99200.0,19.3622,19.402,19.3622,19.402,99200.0
2017-08-10 14:30:00,24.36,24.42,24.36,24.41,239440.0,19.41,19.4578,19.41,19.4498,239440.0
2017-08-10 14:35:00,24.4,24.4,24.36,24.36,133570.0,19.4419,19.4419,19.41,19.41,133570.0
2017-08-10 14:40:00,24.35,24.37,24.34,24.34,123860.0,19.402,19.418,19.394,19.394,123860.0
2017-08-10 14:45:00,24.34,24.35,24.31,24.34,216090.0,19.394,19.402,19.3701,19.394,216090.0
2017-08-10 14:50:00,24.34,24.37,24.33,24.34,133570.0,19.394,19.418,19.3861,19.394,133570.0
2017-08-10 14:55:00,24.35,24.36,24.33,24.35,111920.0,19.402,19.41,19.3861,19.402,111920.0
2017-08-10 15:00:00,24.35,24.36,24.33,24.33,157970.0,19.402,19.41,19.3861,19.3861,157970.0
2017-08-10 15:05:00,24.33,24.33,24.28,24.3,137100.0,19.3861,19.3861,19.3462,19.3622,137100.0
2017-08-10 15:10:00,24.29,24.29,24.23,24.23,146210.0,19.3542,19.3542,19.3064,19.3064,146210.0
2017-08-10 15:15:00,24.22,24.22,24.18,24.22,293270.0,19.2984,19.2984,19.2666,19.2984,293270.0
2017-08-10 15:20:00,24.22,24.22,24.17,24.21,206710.0,19.2984,19.2984,19.2586,19.2905,206710.0
2017-08-10 15:25:00,24.21,24.22,24.18,24.22,150320.0,19.2905,19.2984,19.2666,19.2984,150320.0
2017-08-10 15:30:00,24.22,24.23,24.16,24.17,192210.0,19.2984,19.3064,19.2506,19.2586,192210.0
2017-08-10 15:35:00,24.17,24.18,24.12,24.13,318380.0,19.2586,19.2666,19.2188,19.2267,318380.0
2017-08-10 15:40:00,24.13,24.18,24.12,24.12,296320.0,19.2267,19.2666,19.2188,19.2188,296320.0
2017-08-10 15:45:00,24.12,24.17,24.08,24.1,668020.0,19.2188,19.2586,19.1869,19.2028,668020.0
2017-08-10 15:50:00,24.1,24.11,24.06,24.09,1096380.0,19.2028,19.2108,19.1709,19.1948,1096380.0
2017-08-10 15:55:00,24.09,24.12,24.05,24.07,1413220.0,19.1948,19.2188,19.163,19.1789,1413220.0
2017-08-11 09:30:00,24.03,24.11,23.87,24.02,1401880.0,19.147,19.2108,19.0196,19.1391,1401880.0
2017-08-11 09:35:00,24.03,24.07,23.95,24.03,345340.0,19.147,19.1789,19.0833,19.147,345340.0
2017-08-11 09:40:00,24.03,24.11,23.97,24.08,378480.0,19.147,19.2108,19.0992,19.1869,378480.0
2017-08-11 09:45:00,24.09,24.11,24.01,24.04,238670.0,19.1948,19.2108,19.1311,19.155,238670.0
2017-08-11 09:50:00,24.05,24.13,24.04,24.11,326300.0,19.163,19.2267,19.155,19.2108,326300.0
2017-08-11 09:55:00,24.1,24.19,24.06,24.16,271330.0,19.2028,19.2745,19.1709,19.2506,271330.0
2017-08-11 10:00:00,24.15,24.23,24.12,24.22,382130.0,19.2427,19.3064,19.2188,19.2984,382130.0
2017-08-11 10:05:00,24.23,24.4,24.22,24.4,438640.0,19.3064,19.4419,19.2984,19.4419,438640.0
2017-08-11 10:10:00,24.41,24.43,24.3,24.3,259850.0,19.4498,19.4658,19.3622,19.3622,259850.0
2017-08-11 10:15:00,24.31,24.34,24.29,24.29,108810.0,19.3701,19.394,19.3542,19.3542,108810.0
2017-08-11 10:20:00,24.29,24.33,24.27,24.32,107770.0,19.3542,19.3861,19.3383,19.3781,107770.0
2017-08-11 10:25:00,24.32,24.35,24.28,24.34,74850.0,19.3781,19.402,19.3462,19.394,74850.0
2017-08-11 10:30:00,24.34,24.37,24.3,24.36,73600.0,19.394,19.418,19.3622,19.41,73600.0
2017-08-11 10:35:00,24.36,24.38,24.31,24.31,130490.0,19.41,19.4259,19.3701,19.3701,130490.0
2017-08-11 10:40:00,24.31,24.37,24.31,24.35,93640.0,19.3701,19.418,19.3701,19.402,93640.0
2017-08-11 10:45:00,24.35,24.41,24.35,24.38,191400.0,19.402,19.4498,19.402,19.4259,191400.0
2017-08-11 10:50:00,24.38,24.39,24.36,24.36,88830.0,19.4259,19.4339,19.41,19.41,88830.0
2017-08-11 10:55:00,24.36,24.37,24.32,24.33,112820.0,19.41,19.418,19.3781,19.3861,112820.0
2017-08-11 11:00:00,24.34,24.34,24.28,24.29,91160.0,19.394,19.394,19.3462,19.3542,91160.0
2017-08-11 11:05:00,24.29,24.3,24.27,24.27,99000.0,19.3542,19.3622,19.3383,19.3383,99000.0
2017-08-11 11:10:00,24.27,24.28,24.26,24.27,83410.0,19.3383,19.3462,19.3303,19.3383,83410.0
2017-08-11 11:15:00,24.28,24.31,24.27,24.3,109960.0,19.3462,19.3701,19.3383,19.3622,109960.0
2017-08-11 11:20:00,24.29,24.29,24.21,24.25,83300.0,19.3542,19.3542,19.2905,19.3223,83300.0
2017-08-11 11:25:00,24.25,24.26,24.17,24.17,91790.0,19.3223,19.3303,19.2586,19.2586,91790.0
2017-08-11 11:30:00,24.19,24.26,24.18,24.23,169880.0,19.2745,19.3303,19.2666,19.3064,169880.0
2017-08-11 11:35:00,24.23,24.29,24.23,24.26,90350.0,19.3064,19.3542,19.3064,19.3303,90350.0
2017-08-11 11:40:00,24.27,24.29,24.25,24.29,89710.0,19.3383,19.3542,19.3223,19.3542,89710.0
2017-08-11 11:45:00,24.29,24.29,24.26,24.26,79450.0,19.3542,19.3542,19.3303,19.3303,79450.0
2017-08-11 11:50:00,24.25,24.29,24.25,24.27,80590.0,19.3223,19.3542,19.3223,19.3383,80590.0
2017-08-11 11:55:00,24.27,24.29,24.25,24.27,122250.0,19.3383,19.3542,19.3223,19.3383,122250.0
2017-08-11 12:00:00,24.26,24.31,24.25,24.29,71360.0,19.3303,19.3701,19.3223,19.3542,71360.0
2017-08-11 12:05:00,24.32,24.35,24.3,24.34,59800.0,19.3781,19.402,19.3622,19.394,59800.0
2017-08-11 12:10:00,24.35,24.37,24.33,24.36,52550.0,19.402,19.418,19.3861,19.41,52550.0
2017-08-11 12:15:00,24.37,24.39,24.37,24.39,89170.0,19.418,19.4339,19.418,19.4339,89170.0
2017-08-11 12:20:00,24.4,24.43,24.38,24.42,116280.0,19.4419,19.4658,19.4259,19.4578,116280.0
2017-08-11 12:25:00,24.41,24.42,24.39,24.39,43390.0,19.4498,19.4578,19.4339,19.4339,43390.0
2017-08-11 12:30:00,24.38,24.41,24.38,24.4,76160.0,19.4259,19.4498,19.4259,19.4419,76160.0
2017-08-11 12:35:00,24.4,24.43,24.4,24.43,42650.0,19.4419,19.4658,19.4419,19.4658,42650.0
2017-08-11 12:40:00,24.43,24.46,24.42,24.46,177330.0,19.4658,19.4897,19.4578,19.4897,177330.0
2017-08-11 12:45:00,24.45,24.51,24.45,24.47,267380.0,19.4817,19.5295,19.4817,19.4976,267380.0
2017-08-11 12:50:00,24.46,24.47,24.44,24.46,165560.0,19.4897,19.4976,19.4737,19.4897,165560.0
2017-08-11 12:55:00,24.46,24.46,24.45,24.46,107700.0,19.4897,19.4897,19.4817,19.4897,107700.0
2017-08-11 13:00:00,24.46,24.52,24.45,24.5,209480.0,19.4897,19.5375,19.4817,19.5215,209480.0
2017-08-11 13:05:00,24.5,24.5,24.49,24.5,36000.0,19.5215,19.5215,19.5136,19.5215,36000.0
2017-08-11 13:10:00,24.5,24.51,24.49,24.5,118860.0,19.5215,19.5295,19.5136,19.5215,118860.0
2017-08-11 13:15:00,24.49,24.5,24.46,24.47,75010.0,19.5136,19.5215,19.4897,19.4976,75010.0
2017-08-11 13:20:00,24.47,24.47,24.43,24.44,74320.0,19.4976,19.4976,19.4658,19.4737,74320.0
2017-08-11 13:25:00,24.43,24.46,24.43,24.44,47230.0,19.4658,19.4897,19.4658,19.4737,47230.0
2017-08-11 13:30:00,24.45,24.46,24.44,24.45,43810.0,19.4817,19.4897,19.4737,19.4817,43810.0
2017-08-11 13:35:00,24.45,24.45,24.42,24.42,75730.0,19.4817,19.4817,19.4578,19.4578,75730.0
2017-08-11 13:40:00,24.42,24.43,24.42,24.42,96940.0,19.4578,19.4658,19.4578,19.4578,96940.0
2017-08-11 13:45:00,24.43,24.49,24.42,24.47,105800.0,19.4658,19.5136,19.4578,19.4976,105800.0
2017-08-11 13:50:00,24.46,24.46,24.44,24.44,236370.0,19.4897,19.4897,19.4737,19.4737,236370.0
2017-08-11 13:55:00,24.44,24.46,24.44,24.45,106200.0,19.4737,19.4897,19.4737,19.4817,106200.0
2017-08-11 14:00:00,24.45,24.46,24.44,24.44,61000.0,19.4817,19.4897,19.4737,19.4737,61000.0
2017-08-11 14:05:00,24.44,24.47,24.44,24.46,91410.0,19.4737,19.4976,19.4737,19.4897,91410.0
2017-08-11 14:10:00,24.47,24.51,24.45,24.51,372440.0,19.4976,19.5295,19.4817,19.5295,372440.0
2017-08-11 14:15:00,24.51,24.52,24.5,24.51,173350.0,19.5295,19.5375,19.5215,19.5295,173350.0
2017-08-11 14:20:00,24.52,24.52,24.49,24.49,103650.0,19.5375,19.5375,19.5136,19.5136,103650.0
2017-08-11 14:25:00,24.49,24.5,24.48,24.48,49520.0,19.5136,19.5215,19.5056,19.5056,49520.0
2017-08-11 14:30:00,24.48,24.49,24.46,24.47,65000.0,19.5056,19.5136,19.4897,19.4976,65000.0
2017-08-11 14:35:00,24.47,24.47,24.4,24.41,155200.0,19.4976,19.4976,19.4419,19.4498,155200.0
2017-08-11 14:40:00,24.42,24.45,24.41,24.42,101320.0,19.4578,19.4817,19.4498,19.4578,101320.0
2017-08-11 14:45:00,24.43,24.44,24.4,24.42,68110.0,19.4658,19.4737,19.4419,19.4578,68110.0
2017-08-11 14:50:00,24.42,24.43,24.38,24.38,111620.0,19.4578,19.4658,19.4259,19.4259,111620.0
2017-08-11 14:55:00,24.39,24.4,24.35,24.35,177350.0,19.4339,19.4419,19.402,19.402,177350.0
2017-08-11 15:00:00,24.36,24.4,24.36,24.38,99770.0,19.41,19.4419,19.41,19.4259,99770.0
2017-08-11 15:05:00,24.38,24.38,24.36,24.37,100900.0,19.4259,19.4259,19.41,19.418,100900.0
2017-08-11 15:10:00,24.36,24.37,24.33,24.33,98750.0,19.41,19.418,19.3861,19.3861,98750.0
2017-08-11 15:15:00,24.33,24.34,24.3,24.3,105280.0,19.3861,19.394,19.3622,19.3622,105280.0
2017-08-11 15:20:00,24.3,24.37,24.3,24.37,105530.0,19.3622,19.418,19.3622,19.418,105530.0
2017-08-11 15:25:00,24.37,24.42,24.37,24.38,82490.0,19.418,19.4578,19.418,19.4259,82490.0
2017-08-11 15:30:00,24.37,24.39,24.36,24.38,77640.0,19.418,19.4339,19.41,19.4259,77640.0
2017-08-11 15:35:00,24.37,24.42,24.35,24.42,139170.0,19.418,19.4578,19.402,19.4578,139170.0
2017-08-11 15:40:00,24.42,24.42,24.39,24.39,164700.0,19.4578,19.4578,19.4339,19.4339,164700.0
2017-08-11 15:45:00,24.39,24.44,24.39,24.43,245870.0,19.4339,19.4737,19.4339,19.4658,245870.0
2017-08-11 15:50:00,24.43,24.44,24.42,24.43,288770.0,19.4658,19.4737,19.4578,19.4658,288770.0
2017-08-11 15:55:00,24.43,24.46,24.41,24.42,757710.0,19.4658,19.4897,19.4498,19.4578,757710.0
2017-08-14 09:30:00,24.69,24.86,24.6,24.82,1003830.0,19.6729,19.8084,19.6012,19.7765,1003830.0
2017-08-14 09:35:00,24.81,24.85,24.78,24.82,307880.0,19.7685,19.8004,19.7446,19.7765,307880.0
2017-08-14 09:40:00,24.83,24.95,24.82,24.94,454740.0,19.7845,19.8801,19.7765,19.8721,454740.0
2017-08-14 09:45:00,24.93,24.98,24.93,24.96,352330.0,19.8642,19.904,19.8642,19.8881,352330.0
2017-08-14 09:50:00,24.97,24.97,24.83,24.84,285170.0,19.896,19.896,19.7845,19.7924,285170.0
2017-08-14 09:55:00,24.85,24.89,24.84,24.86,161980.0,19.8004,19.8323,19.7924,19.8084,161980.0
2017-08-14 10:00:00,24.86,24.89,24.82,24.88,133390.0,19.8084,19.8323,19.7765,19.8243,133390.0
2017-08-14 10:05:00,24.88,24.91,24.88,24.88,62000.0,19.8243,19.8482,19.8243,19.8243,62000.0
2017-08-14 10:10:00,24.87,24.88,24.82,24.84,106900.0,19.8163,19.8243,19.7765,19.7924,106900.0
2017-08-14 10:15:00,24.84,24.86,24.83,24.86,57200.0,19.7924,19.8084,19.7845,19.8084,57200.0
2017-08-14 10:20:00,24.86,24.88,24.83,24.87,126790.0,19.8084,19.8243,19.7845,19.8163,126790.0
2017-08-14 10:25:00,24.87,24.91,24.85,24.85,166260.0,19.8163,19.8482,19.8004,19.8004,166260.0
2017-08-14 10:30:00,24.86,24.91,24.86,24.9,127930.0,19.8084,19.8482,19.8084,19.8403,127930.0
2017-08-14 10:35:00,24.9,24.9,24.87,24.89,52000.0,19.8403,19.8403,19.8163,19.8323,52000.0
2017-08-14 10:40:00,24.91,24.94,24.91,24.93,68410.0,19.8482,19.8721,19.8482,19.8642,68410.0
2017-08-14 10:45:00,24.93,24.97,24.93,24.97,106490.0,19.8642,19.896,19.8642,19.896,106490.0
2017-08-14 10:50:00,24.97,24.98,24.94,24.94,56910.0,19.896,19.904,19.8721,19.8721,56910.0
2017-08-14 10:55:00,24.94,24.96,24.93,24.93,62400.0,19.8721,19.8881,19.8642,19.8642,62400.0
2017-08-14 11:00:00,24.92,24.93,24.89,24.9,110420.0,19.8562,19.8642,19.8323,19.8403,110420.0
2017-08-14 11:05:00,24.9,24.93,24.9,24.93,120640.0,19.8403,19.8642,19.8403,19.8642,120640.0
2017-08-14 11:10:00,24.92,24.95,24.92,24.94,66420.0,19.8562,19.8801,19.8562,19.8721,66420.0
2017-08-14 11:15:00,24.94,24.95,24.93,24.94,101400.0,19.8721,19.8801,19.8642,19.8721,101400.0
2017-08-14 11:20:00,24.94,24.94,24.91,24.92,84250.0,19.8721,19.8721,19.8482,19.8562,84250.0
2017-08-14 11:25:00,24.92,24.95,24.92,24.93,74540.0,19.8562,19.8801,19.8562,19.8642,74540.0
2017-08-14 11:30:00,24.93,24.95,24.92,24.93,80010.0,19.8642,19.8801,19.8562,19.8642,80010.0
2017-08-14 11:35:00,24.93,24.94,24.92,24.93,45520.0,19.8642,19.8721,19.8562,19.8642,45520.0
2017-08-14 11:40:00,24.93,24.95,24.93,24.94,48020.0,19.8642,19.8801,19.8642,19.8721,48020.0
2017-08-14 11:45:00,24.94,24.96,24.93,24.96,48670.0,19.8721,19.8881,19.8642,19.8881,48670.0
2017-08-14 11:50:00,24.96,24.98,24.96,24.97,41000.0,19.8881,19.904,19.8881,19.896,41000.0
2017-08-14 11:55:00,24.97,25.0,24.97,24.99,157560.0,19.896,19.9199,19.896,19.912,157560.0
2017-08-14 12:00:00,25.0,25.02,24.99,25.02,201130.0,19.9199,19.9359,19.912,19.9359,201130.0
2017-08-14 12:05:00,25.02,25.02,25.0,25.0,55290.0,19.9359,19.9359,19.9199,19.9199,55290.0
2017-08-14 12:10:00,25.0,25.01,24.99,24.99,73850.0,19.9199,19.9279,19.912,19.912,73850.0
2017-08-14 12:15:00,24.99,25.0,24.97,24.99,89510.0,19.912,19.9199,19.896,19.912,89510.0
2017-08-14 12:20:00,24.98,25.0,24.98,24.99,82110.0,19.904,19.9199,19.904,19.912,82110.0
2017-08-14 12:25:00,24.99,25.0,24.97,24.97,105200.0,19.912,19.9199,19.896,19.896,105200.0
2017-08-14 12:30:00,24.98,24.98,24.96,24.98,40950.0,19.904,19.904,19.8881,19.904,40950.0
2017-08-14 12:35:00,24.97,24.98,24.96,24.98,51000.0,19.896,19.904,19.8881,19.904,51000.0
2017-08-14 12:40:00,24.97,24.98,24.96,24.97,32500.0,19.896,19.904,19.8881,19.896,32500.0
2017-08-14 12:45:00,24.97,24.97,24.96,24.96,56640.0,19.896,19.896,19.8881,19.8881,56640.0
2017-08-14 12:50:00,24.97,24.97,24.95,24.96,97160.0,19.896,19.896,19.8801,19.8881,97160.0
2017-08-14 12:55:00,24.96,24.97,24.95,24.96,32090.0,19.8881,19.896,19.8801,19.8881,32090.0
2017-08-14 13:00:00,24.96,25.0,24.96,24.99,54750.0,19.8881,19.9199,19.8881,19.912,54750.0
2017-08-14 13:05:00,24.98,25.01,24.98,25.01,138670.0,19.904,19.9279,19.904,19.9279,138670.0
2017-08-14 13:10:00,25.01,25.03,25.01,25.02,58630.0,19.9279,19.9438,19.9279,19.9359,58630.0
2017-08-14 13:15:00,25.02,25.02,25.0,25.01,46790.0,19.9359,19.9359,19.9199,19.9279,46790.0
2017-08-14 13:20:00,25.01,25.03,25.01,25.03,37550.0,19.9279,19.9438,19.9279,19.9438,37550.0
2017-08-14 13:25:00,25.02,25.02,25.01,25.02,58850.0,19.9359,19.9359,19.9279,19.9359,58850.0
2017-08-14 13:30:00,25.02,25.04,25.02,25.03,78300.0,19.9359,19.9518,19.9359,19.9438,78300.0
2017-08-14 13:35:00,25.02,25.04,25.02,25.03,46560.0,19.9359,19.9518,19.9359,19.9438,46560.0
2017-08-14 13:40:00,25.03,25.04,25.03,25.04,36820.0,19.9438,19.9518,19.9438,19.9518,36820.0
2017-08-14 13:45:00,25.04,25.05,25.04,25.04,94590.0,19.9518,19.9598,19.9518,19.9518,94590.0
2017-08-14 13:50:00,25.04,25.05,25.04,25.04,53030.0,19.9518,19.9598,19.9518,19.9518,53030.0
2017-08-14 13:55:00,25.05,25.07,25.04,25.07,339830.0,19.9598,19.9757,19.9518,19.9757,339830.0
2017-08-14 14:00:00,25.07,25.12,25.07,25.09,247940.0,19.9757,20.0155,19.9757,19.9916,247940.0
2017-08-14 14:05:00,25.1,25.11,25.08,25.09,93600.0,19.9996,20.0076,19.9837,19.9916,93600.0
2017-08-14 14:10:00,25.09,25.1,25.07,25.07,151080.0,19.9916,19.9996,19.9757,19.9757,151080.0
2017-08-14 14:15:00,25.06,25.07,25.05,25.06,93130.0,19.9677,19.9757,19.9598,19.9677,93130.0
2017-08-14 14:20:00,25.06,25.07,25.04,25.06,85420.0,19.9677,19.9757,19.9518,19.9677,85420.0
2017-08-14 14:25:00,25.05,25.05,25.01,25.02,103670.0,19.9598,19.9598,19.9279,19.9359,103670.0
2017-08-14 14:30:00,25.02,25.04,25.01,25.04,112800.0,19.9359,19.9518,19.9279,19.9518,112800.0
2017-08-14 14:35:00,25.05,25.06,25.03,25.06,79580.0,19.9598,19.9677,19.9438,19.9677,79580.0
2017-08-14 14:40:00,25.06,25.06,25.04,25.04,60210.0,19.9677,19.9677,19.9518,19.9518,60210.0
2017-08-14 14:45:00,25.04,25.05,25.02,25.03,69800.0,19.9518,19.9598,19.9359,19.9438,69800.0
2017-08-14 14:50:00,25.02,25.02,24.99,24.99,115480.0,19.9359,19.9359,19.912,19.912,115480.0
2017-08-14 14:55:00,24.99,25.0,24.97,24.99,96500.0,19.912,19.9199,19.896,19.912,96500.0
2017-08-14 15:00:00,24.99,25.0,24.98,24.99,114520.0,19.912,19.9199,19.904,19.912,114520.0
2017-08-14 15:05:00,24.99,25.02,24.99,25.02,162970.0,19.912,19.9359,19.912,19.9359,162970.0
2017-08-14 15:10:00,25.02,25.03,25.02,25.02,75560.0,19.9359,19.9438,19.9359,19.9359,75560.0
2017-08-14 15:15:00,25.02,25.06,25.01,25.06,114670.0,19.9359,19.9677,19.9279,19.9677,114670.0
2017-08-14 15:20:00,25.06,25.06,25.03,25.03,123200.0,19.9677,19.9677,19.9438,19.9438,123200.0
2017-08-14 15:25:00,25.04,25.06,25.03,25.06,167260.0,19.9518,19.9677,19.9438,19.9677,167260.0
2017-08-14 15:30:00,25.06,25.06,25.05,25.06,176640.0,19.9677,19.9677,19.9598,19.9677,176640.0
2017-08-14 15:35:00,25.06,25.06,25.04,25.05,243580.0,19.9677,19.9677,19.9518,19.9598,243580.0
2017-08-14 15:40:00,25.05,25.06,25.05,25.05,314510.0,19.9598,19.9677,19.9598,19.9598,314510.0
2017-08-14 15:45:00,25.05,25.06,25.04,25.06,349000.0,19.9598,19.9677,19.9518,19.9677,349000.0
2017-08-14 15:50:00,25.06,25.12,25.06,25.1,648100.0,19.9677,20.0155,19.9677,19.9996,648100.0
2017-08-14 15:55:00,25.1,25.13,25.08,25.08,1025060.0,19.9996,20.0235,19.9837,19.9837,1025060.0
2017-08-15 09:30:00,25.22,25.3,25.2,25.29,777410.0,20.0952,20.159,20.0793,20.151,777410.0
2017-08-15 09:35:00,25.28,25.35,25.27,25.34,363730.0,20.143,20.1988,20.1351,20.1908,363730.0
2017-08-15 09:40:00,25.34,25.39,25.16,25.19,469460.0,20.1908,20.2307,20.0474,20.0713,469460.0
2017-08-15 09:45:00,25.19,25.22,25.17,25.21,337630.0,20.0713,20.0952,20.0554,20.0873,337630.0
2017-08-15 09:50:00,25.2,25.23,25.13,25.23,178420.0,20.0793,20.1032,20.0235,20.1032,178420.0
2017-08-15 09:55:00,25.24,25.28,25.24,25.28,118910.0,20.1112,20.143,20.1112,20.143,118910.0
2017-08-15 10:00:00,25.28,25.28,25.18,25.18,359560.0,20.143,20.143,20.0634,20.0634,359560.0
2017-08-15 10:05:00,25.18,25.22,25.18,25.2,147370.0,20.0634,20.0952,20.0634,20.0793,147370.0
2017-08-15 10:10:00,25.21,25.21,25.15,25.19,157600.0,20.0873,20.0873,20.0395,20.0713,157600.0
2017-08-15 10:15:00,25.2,25.21,25.16,25.21,248240.0,20.0793,20.0873,20.0474,20.0873,248240.0
2017-08-15 10:20:00,25.22,25.23,25.2,25.2,211840.0,20.0952,20.1032,20.0793,20.0793,211840.0
2017-08-15 10:25:00,25.21,25.28,25.21,25.27,198580.0,20.0873,20.143,20.0873,20.1351,198580.0
2017-08-15 10:30:00,25.27,25.27,25.21,25.23,90720.0,20.1351,20.1351,20.0873,20.1032,90720.0
2017-08-15 10:35:00,25.23,25.26,25.21,25.25,99340.0,20.1032,20.1271,20.0873,20.1191,99340.0
2017-08-15 10:40:00,25.26,25.28,25.25,25.27,53490.0,20.1271,20.143,20.1191,20.1351,53490.0
2017-08-15 10:45:00,25.28,25.31,25.27,25.29,123590.0,20.143,20.1669,20.1351,20.151,123590.0
2017-08-15 10:50:00,25.3,25.33,25.29,25.3,98970.0,20.159,20.1829,20.151,20.159,98970.0
2017-08-15 10:55:00,25.31,25.33,25.29,25.31,105480.0,20.1669,20.1829,20.151,20.1669,105480.0
2017-08-15 11:00:00,25.3,25.31,25.27,25.28,66000.0,20.159,20.1669,20.1351,20.143,66000.0
2017-08-15 11:05:00,25.28,25.28,25.25,25.27,427180.0,20.143,20.143,20.1191,20.1351,427180.0
2017-08-15 11:10:00,25.27,25.29,25.26,25.27,113980.0,20.1351,20.151,20.1271,20.1351,113980.0
2017-08-15 11:15:00,25.27,25.27,25.23,25.23,66050.0,20.1351,20.1351,20.1032,20.1032,66050.0
2017-08-15 11:20:00,25.24,25.28,25.23,25.25,103320.0,20.1112,20.143,20.1032,20.1191,103320.0
2017-08-15 11:25:00,25.24,25.29,25.24,25.29,125880.0,20.1112,20.151,20.1112,20.151,125880.0
2017-08-15 11:30:00,25.29,25.33,25.28,25.33,105030.0,20.151,20.1829,20.143,20.1829,105030.0
2017-08-15 11:35:00,25.32,25.33,25.31,25.32,80070.0,20.1749,20.1829,20.1669,20.1749,80070.0
2017-08-15 11:40:00,25.32,25.33,25.28,25.29,69730.0,20.1749,20.1829,20.143,20.151,69730.0
2017-08-15 11:45:00,25.29,25.29,25.25,25.27,83000.0,20.151,20.151,20.1191,20.1351,83000.0
2017-08-15 11:50:00,25.26,25.28,25.24,25.26,120950.0,20.1271,20.143,20.1112,20.1271,120950.0
2017-08-15 11:55:00,25.24,25.28,25.24,25.27,65980.0,20.1112,20.143,20.1112,20.1351,65980.0
2017-08-15 12:00:00,25.27,25.27,25.25,25.27,129760.0,20.1351,20.1351,20.1191,20.1351,129760.0
2017-08-15 12:05:00,25.26,25.28,25.25,25.27,116490.0,20.1271,20.143,20.1191,20.1351,116490.0
2017-08-15 12:10:00,25.28,25.29,25.26,25.29,103940.0,20.143,20.151,20.1271,20.151,103940.0
2017-08-15 12:15:00,25.29,25.3,25.29,25.3,147640.0,20.151,20.159,20.151,20.159,147640.0
2017-08-15 12:20:00,25.29,25.32,25.29,25.32,74730.0,20.151,20.1749,20.151,20.1749,74730.0
2017-08-15 12:25:00,25.32,25.34,25.32,25.34,37300.0,20.1749,20.1908,20.1749,20.1908,37300.0
2017-08-15 12:30:00,25.34,25.34,25.32,25.32,67200.0,20.1908,20.1908,20.1749,20.1749,67200.0
2017-08-15 12:35:00,25.32,25.33,25.31,25.32,324640.0,20.1749,20.1829,20.1669,20.1749,324640.0
2017-08-15 12:40:00,25.32,25.33,25.3,25.32,247070.0,20.1749,20.1829,20.159,20.1749,247070.0
2017-08-15 12:45:00,25.33,25.37,25.32,25.37,119990.0,20.1829,20.2147,20.1749,20.2147,119990.0
2017-08-15 12:50:00,25.36,25.36,25.35,25.35,53060.0,20.2068,20.2068,20.1988,20.1988,53060.0
2017-08-15 12:55:00,25.35,25.36,25.35,25.35,45750.0,20.1988,20.2068,20.1988,20.1988,45750.0
2017-08-15 13:00:00,25.35,25.35,25.29,25.29,54850.0,20.1988,20.1988,20.151,20.151,54850.0
2017-08-15 13:05:00,25.3,25.31,25.28,25.31,82280.0,20.159,20.1669,20.143,20.1669,82280.0
2017-08-15 13:10:00,25.3,25.32,25.3,25.31,35600.0,20.159,20.1749,20.159,20.1669,35600.0
2017-08-15 13:15:00,25.32,25.33,25.3,25.31,105810.0,20.1749,20.1829,20.159,20.1669,105810.0
2017-08-15 13:20:00,25.3,25.32,25.29,25.32,146440.0,20.159,20.1749,20.151,20.1749,146440.0
2017-08-15 13:25:00,25.32,25.33,25.3,25.32,114960.0,20.1749,20.1829,20.159,20.1749,114960.0
2017-08-15 13:30:00,25.33,25.35,25.3,25.3,89330.0,20.1829,20.1988,20.159,20.159,89330.0
2017-08-15 13:35:00,25.31,25.31,25.29,25.3,83440.0,20.1669,20.1669,20.151,20.159,83440.0
2017-08-15 13:40:00,25.3,25.34,25.3,25.32,45190.0,20.159,20.1908,20.159,20.1749,45190.0
2017-08-15 13:45:00,25.32,25.33,25.31,25.32,68170.0,20.1749,20.1829,20.1669,20.1749,68170.0
2017-08-15 13:50:00,25.33,25.34,25.3,25.3,96820.0,20.1829,20.1908,20.159,20.159,96820.0
2017-08-15 13:55:00,25.3,25.32,25.29,25.31,120500.0,20.159,20.1749,20.151,20.1669,120500.0
2017-08-15 14:00:00,25.31,25.33,25.31,25.33,156640.0,20.1669,20.1829,20.1669,20.1829,156640.0
2017-08-15 14:05:00,25.33,25.33,25.31,25.33,111880.0,20.1829,20.1829,20.1669,20.1829,111880.0
2017-08-15 14:10:00,25.33,25.34,25.33,25.33,72150.0,20.1829,20.1908,20.1829,20.1829,72150.0
2017-08-15 14:15:00,25.33,25.34,25.33,25.34,77210.0,20.1829,20.1908,20.1829,20.1908,77210.0
2017-08-15 14:20:00,25.34,25.34,25.33,25.34,178480.0,20.1908,20.1908,20.1829,20.1908,178480.0
2017-08-15 14:25:00,25.34,25.37,25.33,25.37,116320.0,20.1908,20.2147,20.1829,20.2147,116320.0
2017-08-15 14:30:00,25.37,25.37,25.36,25.37,131800.0,20.2147,20.2147,20.2068,20.2147,131800.0
2017-08-15 14:35:00,25.36,25.37,25.35,25.36,113040.0,20.2068,20.2147,20.1988,20.2068,113040.0
2017-08-15 14:40:00,25.37,25.38,25.36,25.37,80650.0,20.2147,20.2227,20.2068,20.2147,80650.0
2017-08-15 14:45:00,25.37,25.37,25.35,25.36,129570.0,20.2147,20.2147,20.1988,20.2068,129570.0
2017-08-15 14:50:00,25.36,25.36,25.35,25.35,89580.0,20.2068,20.2068,20.1988,20.1988,89580.0
2017-08-15 14:55:00,25.35,25.38,25.35,25.36,116630.0,20.1988,20.2227,20.1988,20.2068,116630.0
2017-08-15 15:00:00,25.37,25.38,25.36,25.37,128560.0,20.2147,20.2227,20.2068,20.2147,128560.0
2017-08-15 15:05:00,25.37,25.38,25.36,25.37,266000.0,20.2147,20.2227,20.2068,20.2147,266000.0
2017-08-15 15:10:00,25.37,25.39,25.37,25.39,130250.0,20.2147,20.2307,20.2147,20.2307,130250.0
2017-08-15 15:15:00,25.39,25.4,25.39,25.4,124140.0,20.2307,20.2387,20.2307,20.2387,124140.0
2017-08-15 15:20:00,25.4,25.4,25.39,25.4,158250.0,20.2387,20.2387,20.2307,20.2387,158250.0
2017-08-15 15:25:00,25.4,25.4,25.38,25.38,148250.0,20.2387,20.2387,20.2227,20.2227,148250.0
2017-08-15 15:30:00,25.38,25.39,25.38,25.39,189350.0,20.2227,20.2307,20.2227,20.2307,189350.0
2017-08-15 15:35:00,25.39,25.39,25.36,25.36,260340.0,20.2307,20.2307,20.2068,20.2068,260340.0
2017-08-15 15:40:00,25.36,25.39,25.36,25.39,216010.0,20.2068,20.2307,20.2068,20.2307,216010.0
2017-08-15 15:45:00,25.39,25.41,25.39,25.39,298830.0,20.2307,20.2466,20.2307,20.2307,298830.0
2017-08-15 15:50:00,25.39,25.39,25.34,25.35,348460.0,20.2307,20.2307,20.1908,20.1988,348460.0
2017-08-15 15:55:00,25.35,25.37,25.35,25.37,770680.0,20.1988,20.2147,20.1988,20.2147,770680.0
2017-08-16 09:30:00,25.43,25.47,25.37,25.38,332440.0,20.2626,20.2944,20.2147,20.2227,332440.0
2017-08-16 09:35:00,25.4,25.41,25.32,25.33,184390.0,20.2387,20.2466,20.1749,20.1829,184390.0
2017-08-16 09:40:00,25.34,25.35,25.3,25.35,113570.0,20.1908,20.1988,20.159,20.1988,113570.0
2017-08-16 09:45:00,25.34,25.36,25.28,25.28,313210.0,20.1908,20.2068,20.143,20.143,313210.0
2017-08-16 09:50:00,25.27,25.27,25.22,25.27,132370.0,20.1351,20.1351,20.0952,20.1351,132370.0
2017-08-16 09:55:00,25.28,25.28,25.25,25.26,104530.0,20.143,20.143,20.1191,20.1271,104530.0
2017-08-16 10:00:00,25.26,25.29,25.24,25.24,420400.0,20.1271,20.151,20.1112,20.1112,420400.0
2017-08-16 10:05:00,25.25,25.29,25.25,25.27,169010.0,20.1191,20.151,20.1191,20.1351,169010.0
2017-08-16 10:10:00,25.27,25.28,25.26,25.28,122350.0,20.1351,20.143,20.1271,20.143,122350.0
2017-08-16 10:15:00,25.28,25.3,25.27,25.3,52000.0,20.143,20.159,20.1351,20.159,52000.0
2017-08-16 10:20:00,25.29,25.29,25.28,25.28,88370.0,20.151,20.151,20.143,20.143,88370.0
2017-08-16 10:25:00,25.29,25.29,25.27,25.28,87070.0,20.151,20.151,20.1351,20.143,87070.0
2017-08-16 10:30:00,25.29,25.29,25.27,25.28,75290.0,20.151,20.151,20.1351,20.143,75290.0
2017-08-16 10:35:00,25.28,25.31,25.28,25.31,151080.0,20.143,20.1669,20.143,20.1669,151080.0
2017-08-16 10:40:00,25.31,25.32,25.28,25.29,89180.0,20.1669,20.1749,20.143,20.151,89180.0
2017-08-16 10:45:00,25.29,25.34,25.29,25.34,82650.0,20.151,20.1908,20.151,20.1908,82650.0
2017-08-16 10:50:00,25.34,25.35,25.34,25.35,83500.0,20.1908,20.1988,20.1908,20.1988,83500.0
2017-08-16 10:55:00,25.35,25.36,25.33,25.33,75220.0,20.1988,20.2068,20.1829,20.1829,75220.0
2017-08-16 11:00:00,25.33,25.37,25.33,25.35,72330.0,20.1829,20.2147,20.1829,20.1988,72330.0
2017-08-16 11:05:00,25.34,25.36,25.34,25.34,50550.0,20.1908,20.2068,20.1908,20.1908,50550.0
2017-08-16 11:10:00,25.35,25.35,25.32,25.34,68080.0,20.1988,20.1988,20.1749,20.1908,68080.0
2017-08-16 11:15:00,25.34,25.36,25.34,25.36,50500.0,20.1908,20.2068,20.1908,20.2068,50500.0
2017-08-16 11:20:00,25.36,25.37,25.34,25.34,112590.0,20.2068,20.2147,20.1908,20.1908,112590.0
2017-08-16 11:25:00,25.35,25.35,25.32,25.32,106100.0,20.1988,20.1988,20.1749,20.1749,106100.0
2017-08-16 11:30:00,25.32,25.35,25.32,25.34,58270.0,20.1749,20.1988,20.1749,20.1908,58270.0
2017-08-16 11:35:00,25.33,25.38,25.33,25.36,86750.0,20.1829,20.2227,20.1829,20.2068,86750.0
2017-08-16 11:40:00,25.37,25.39,25.36,25.38,56100.0,20.2147,20.2307,20.2068,20.2227,56100.0
2017-08-16 11:45:00,25.38,25.4,25.38,25.38,173370.0,20.2227,20.2387,20.2227,20.2227,173370.0
2017-08-16 11:50:00,25.38,25.38,25.33,25.33,79430.0,20.2227,20.2227,20.1829,20.1829,79430.0
2017-08-16 11:55:00,25.33,25.35,25.32,25.34,116940.0,20.1829,20.1988,20.1749,20.1908,116940.0
2017-08-16 12:00:00,25.35,25.37,25.33,25.37,102370.0,20.1988,20.2147,20.1829,20.2147,102370.0
2017-08-16 12:05:00,25.38,25.39,25.37,25.37,73000.0,20.2227,20.2307,20.2147,20.2147,73000.0
2017-08-16 12:10:00,25.37,25.37,25.35,25.37,129270.0,20.2147,20.2147,20.1988,20.2147,129270.0
2017-08-16 12:15:00,25.37,25.4,25.36,25.4,59170.0,20.2147,20.2387,20.2068,20.2387,59170.0
2017-08-16 12:20:00,25.4,25.41,25.4,25.4,61970.0,20.2387,20.2466,20.2387,20.2387,61970.0
2017-08-16 12:25:00,25.4,25.44,25.4,25.41,74110.0,20.2387,20.2705,20.2387,20.2466,74110.0
2017-08-16 12:30:00,25.42,25.42,25.35,25.37,85550.0,20.2546,20.2546,20.1988,20.2147,85550.0
2017-08-16 12:35:00,25.37,25.39,25.35,25.39,75530.0,20.2147,20.2307,20.1988,20.2307,75530.0
2017-08-16 12:40:00,25.39,25.39,25.38,25.38,52490.0,20.2307,20.2307,20.2227,20.2227,52490.0
2017-08-16 12:45:00,25.38,25.38,25.36,25.37,105710.0,20.2227,20.2227,20.2068,20.2147,105710.0
2017-08-16 12:50:00,25.37,25.37,25.34,25.35,71750.0,20.2147,20.2147,20.1908,20.1988,71750.0
2017-08-16 12:55:00,25.35,25.35,25.32,25.34,328750.0,20.1988,20.1988,20.1749,20.1908,328750.0
2017-08-16 13:00:00,25.33,25.33,25.3,25.32,107890.0,20.1829,20.1829,20.159,20.1749,107890.0
2017-08-16 13:05:00,25.32,25.33,25.31,25.32,87600.0,20.1749,20.1829,20.1669,20.1749,87600.0
2017-08-16 13:10:00,25.32,25.33,25.25,25.25,219200.0,20.1749,20.1829,20.1191,20.1191,219200.0
2017-08-16 13:15:00,25.26,25.3,25.24,25.29,105150.0,20.1271,20.159,20.1112,20.151,105150.0
2017-08-16 13:20:00,25.29,25.29,25.25,25.26,87500.0,20.151,20.151,20.1191,20.1271,87500.0
2017-08-16 13:25:00,25.26,25.27,25.23,25.25,100080.0,20.1271,20.1351,20.1032,20.1191,100080.0
2017-08-16 13:30:00,25.25,25.27,25.22,25.24,99540.0,20.1191,20.1351,20.0952,20.1112,99540.0
2017-08-16 13:35:00,25.25,25.29,25.23,25.29,100130.0,20.1191,20.151,20.1032,20.151,100130.0
2017-08-16 13:40:00,25.28,25.29,25.28,25.28,78760.0,20.143,20.151,20.143,20.143,78760.0
2017-08-16 13:45:00,25.28,25.28,25.27,25.28,214190.0,20.143,20.143,20.1351,20.143,214190.0
2017-08-16 13:50:00,25.28,25.31,25.28,25.3,124000.0,20.143,20.1669,20.143,20.159,124000.0
2017-08-16 13:55:00,25.29,25.31,25.26,25.28,141150.0,20.151,20.1669,20.1271,20.143,141150.0
2017-08-16 14:00:00,25.27,25.33,25.21,25.31,138140.0,20.1351,20.1829,20.0873,20.1669,138140.0
2017-08-16 14:05:00,25.32,25.38,25.32,25.35,146770.0,20.1749,20.2227,20.1749,20.1988,146770.0
2017-08-16 14:10:00,25.35,25.36,25.32,25.32,183290.0,20.1988,20.2068,20.1749,20.1749,183290.0
2017-08-16 14:15:00,25.32,25.32,25.26,25.26,90410.0,20.1749,20.1749,20.1271,20.1271,90410.0
2017-08-16 14:20:00,25.26,25.27,25.18,25.21,237890.0,20.1271,20.1351,20.0634,20.0873,237890.0
2017-08-16 14:25:00,25.21,25.24,25.2,25.24,64990.0,20.0873,20.1112,20.0793,20.1112,64990.0
2017-08-16 14:30:00,25.24,25.24,25.19,25.23,60910.0,20.1112,20.1112,20.0713,20.1032,60910.0
2017-08-16 14:35:00,25.25,25.26,25.22,25.25,165550.0,20.1191,20.1271,20.0952,20.1191,165550.0
2017-08-16 14:40:00,25.25,25.26,25.23,25.26,63420.0,20.1191,20.1271,20.1032,20.1271,63420.0
2017-08-16 14:45:00,25.27,25.29,25.26,25.29,164280.0,20.1351,20.151,20.1271,20.151,164280.0
2017-08-16 14:50:00,25.29,25.3,25.27,25.3,52030.0,20.151,20.159,20.1351,20.159,52030.0
2017-08-16 14:55:00,25.31,25.32,25.29,25.3,85370.0,20.1669,20.1749,20.151,20.159,85370.0
2017-08-16 15:00:00,25.3,25.31,25.3,25.3,65360.0,20.159,20.1669,20.159,20.159,65360.0
2017-08-16 15:05:00,25.32,25.32,25.28,25.29,125790.0,20.1749,20.1749,20.143,20.151,125790.0
2017-08-16 15:10:00,25.28,25.3,25.27,25.3,55820.0,20.143,20.159,20.1351,20.159,55820.0
2017-08-16 15:15:00,25.29,25.31,25.29,25.3,82500.0,20.151,20.1669,20.151,20.159,82500.0
2017-08-16 15:20:00,25.3,25.35,25.3,25.33,121820.0,20.159,20.1988,20.159,20.1829,121820.0
2017-08-16 15:25:00,25.33,25.34,25.31,25.31,162130.0,20.1829,20.1908,20.1669,20.1669,162130.0
2017-08-16 15:30:00,25.31,25.34,25.3,25.31,186830.0,20.1669,20.1908,20.159,20.1669,186830.0
2017-08-16 15:35:00,25.31,25.32,25.31,25.32,164170.0,20.1669,20.1749,20.1669,20.1749,164170.0
2017-08-16 15:40:00,25.32,25.33,25.31,25.31,192290.0,20.1749,20.1829,20.1669,20.1669,192290.0
2017-08-16 15:45:00,25.31,25.32,25.3,25.32,199810.0,20.1669,20.1749,20.159,20.1749,199810.0
2017-08-16 15:50:00,25.32,25.34,25.32,25.33,319320.0,20.1749,20.1908,20.1749,20.1829,319320.0
2017-08-16 15:55:00,25.33,25.35,25.32,25.34,728020.0,20.1829,20.1988,20.1749,20.1908,728020.0
2017-08-17 09:30:00,25.3,25.31,25.17,25.3,667890.0,20.159,20.1669,20.0554,20.159,667890.0
2017-08-17 09:35:00,25.29,25.37,25.21,25.37,230740.0,20.151,20.2147,20.0873,20.2147,230740.0
2017-08-17 09:40:00,25.36,25.38,25.31,25.37,128400.0,20.2068,20.2227,20.1669,20.2147,128400.0
2017-08-17 09:45:00,25.37,25.43,25.36,25.37,292850.0,20.2147,20.2626,20.2068,20.2147,292850.0
2017-08-17 09:50:00,25.38,25.41,25.36,25.38,65470.0,20.2227,20.2466,20.2068,20.2227,65470.0
2017-08-17 09:55:00,25.38,25.41,25.33,25.4,178930.0,20.2227,20.2466,20.1829,20.2387,178930.0
2017-08-17 10:00:00,25.4,25.4,25.32,25.35,314540.0,20.2387,20.2387,20.1749,20.1988,314540.0
2017-08-17 10:05:00,25.34,25.37,25.32,25.32,126000.0,20.1908,20.2147,20.1749,20.1749,126000.0
2017-08-17 10:10:00,25.32,25.33,25.18,25.2,238110.0,20.1749,20.1829,20.0634,20.0793,238110.0
2017-08-17 10:15:00,25.2,25.2,25.12,25.12,300320.0,20.0793,20.0793,20.0155,20.0155,300320.0
2017-08-17 10:20:00,25.12,25.19,25.09,25.17,243710.0,20.0155,20.0713,19.9916,20.0554,243710.0
2017-08-17 10:25:00,25.17,25.19,25.13,25.19,372730.0,20.0554,20.0713,20.0235,20.0713,372730.0
2017-08-17 10:30:00,25.19,25.29,25.17,25.27,518180.0,20.0713,20.151,20.0554,20.1351,518180.0
2017-08-17 10:35:00,25.28,25.29,25.21,25.22,224870.0,20.143,20.151,20.0873,20.0952,224870.0
2017-08-17 10:40:00,25.2,25.21,25.14,25.14,144250.0,20.0793,20.0873,20.0315,20.0315,144250.0
2017-08-17 10:45:00,25.15,25.19,25.15,25.15,196440.0,20.0395,20.0713,20.0395,20.0395,196440.0
2017-08-17 10:50:00,25.14,25.18,25.1,25.18,93770.0,20.0315,20.0634,19.9996,20.0634,93770.0
2017-08-17 10:55:00,25.18,25.18,25.1,25.1,128400.0,20.0634,20.0634,19.9996,19.9996,128400.0
2017-08-17 11:00:00,25.12,25.19,25.12,25.16,240900.0,20.0155,20.0713,20.0155,20.0474,240900.0
2017-08-17 11:05:00,25.18,25.25,25.18,25.25,99050.0,20.0634,20.1191,20.0634,20.1191,99050.0
2017-08-17 11:10:00,25.23,25.25,25.22,25.23,96370.0,20.1032,20.1191,20.0952,20.1032,96370.0
2017-08-17 11:15:00,25.23,25.26,25.21,25.24,84900.0,20.1032,20.1271,20.0873,20.1112,84900.0
2017-08-17 11:20:00,25.24,25.26,25.23,25.23,114880.0,20.1112,20.1271,20.1032,20.1032,114880.0
2017-08-17 11:25:00,25.23,25.25,25.19,25.19,112930.0,20.1032,20.1191,20.0713,20.0713,112930.0
2017-08-17 11:30:00,25.2,25.23,25.16,25.21,155800.0,20.0793,20.1032,20.0474,20.0873,155800.0
2017-08-17 11:35:00,25.2,25.25,25.2,25.22,107800.0,20.0793,20.1191,20.0793,20.0952,107800.0
2017-08-17 11:40:00,25.23,25.23,25.21,25.23,76380.0,20.1032,20.1032,20.0873,20.1032,76380.0
2017-08-17 11:45:00,25.23,25.24,25.18,25.19,118340.0,20.1032,20.1112,20.0634,20.0713,118340.0
2017-08-17 11:50:00,25.2,25.2,25.18,25.19,97690.0,20.0793,20.0793,20.0634,20.0713,97690.0
2017-08-17 11:55:00,25.19,25.21,25.18,25.2,86120.0,20.0713,20.0873,20.0634,20.0793,86120.0
2017-08-17 12:00:00,25.2,25.22,25.19,25.21,40050.0,20.0793,20.0952,20.0713,20.0873,40050.0
2017-08-17 12:05:00,25.22,25.23,25.18,25.19,70340.0,20.0952,20.1032,20.0634,20.0713,70340.0
2017-08-17 12:10:00,25.17,25.2,25.12,25.15,116370.0,20.0554,20.0793,20.0155,20.0395,116370.0
2017-08-17 12:15:00,25.15,25.16,25.1,25.12,59240.0,20.0395,20.0474,19.9996,20.0155,59240.0
2017-08-17 12:20:00,25.12,25.17,25.11,25.15,98190.0,20.0155,20.0554,20.0076,20.0395,98190.0
2017-08-17 12:25:00,25.16,25.17,25.13,25.15,83510.0,20.0474,20.0554,20.0235,20.0395,83510.0
2017-08-17 12:30:00,25.15,25.16,25.11,25.11,218290.0,20.0395,20.0474,20.0076,20.0076,218290.0
2017-08-17 12:35:00,25.11,25.11,25.06,25.1,171280.0,20.0076,20.0076,19.9677,19.9996,171280.0
2017-08-17 12:40:00,25.1,25.1,25.06,25.06,113820.0,19.9996,19.9996,19.9677,19.9677,113820.0
2017-08-17 12:45:00,25.05,25.07,25.01,25.04,435510.0,19.9598,19.9757,19.9279,19.9518,435510.0
2017-08-17 12:50:00,25.04,25.04,24.94,24.95,353690.0,19.9518,19.9518,19.8721,19.8801,353690.0
2017-08-17 12:55:00,24.95,24.96,24.88,24.9,444060.0,19.8801,19.8881,19.8243,19.8403,444060.0
2017-08-17 13:00:00,24.9,24.92,24.84,24.86,233770.0,19.8403,19.8562,19.7924,19.8084,233770.0
2017-08-17 13:05:00,24.87,24.93,24.87,24.93,98360.0,19.8163,19.8642,19.8163,19.8642,98360.0
2017-08-17 13:10:00,24.94,24.94,24.89,24.9,162420.0,19.8721,19.8721,19.8323,19.8403,162420.0
2017-08-17 13:15:00,24.9,24.96,24.89,24.95,162170.0,19.8403,19.8881,19.8323,19.8801,162170.0
2017-08-17 13:20:00,24.95,24.96,24.93,24.95,62310.0,19.8801,19.8881,19.8642,19.8801,62310.0
2017-08-17 13:25:00,24.95,25.0,24.95,24.98,69790.0,19.8801,19.9199,19.8801,19.904,69790.0
2017-08-17 13:30:00,24.98,25.02,24.95,25.0,91810.0,19.904,19.9359,19.8801,19.9199,91810.0
2017-08-17 13:35:00,25.0,25.04,24.98,24.98,78170.0,19.9199,19.9518,19.904,19.904,78170.0
2017-08-17 13:40:00,24.99,25.02,24.97,24.97,50870.0,19.912,19.9359,19.896,19.896,50870.0
2017-08-17 13:45:00,24.98,24.99,24.93,24.93,75850.0,19.904,19.912,19.8642,19.8642,75850.0
2017-08-17 13:50:00,24.93,24.96,24.91,24.96,117100.0,19.8642,19.8881,19.8482,19.8881,117100.0
2017-08-17 13:55:00,24.97,25.0,24.94,24.99,110170.0,19.896,19.9199,19.8721,19.912,110170.0
2017-08-17 14:00:00,24.99,25.03,24.94,24.95,104410.0,19.912,19.9438,19.8721,19.8801,104410.0
2017-08-17 14:05:00,24.96,25.0,24.96,25.0,74350.0,19.8881,19.9199,19.8881,19.9199,74350.0
2017-08-17 14:10:00,24.99,25.01,24.98,25.01,94890.0,19.912,19.9279,19.904,19.9279,94890.0
2017-08-17 14:15:00,25.0,25.0,24.91,24.93,139990.0,19.9199,19.9199,19.8482,19.8642,139990.0
2017-08-17 14:20:00,24.93,24.95,24.89,24.95,150430.0,19.8642,19.8801,19.8323,19.8801,150430.0
2017-08-17 14:25:00,24.97,25.01,24.96,25.0,142650.0,19.896,19.9279,19.8881,19.9199,142650.0
2017-08-17 14:30:00,24.99,24.99,24.96,24.97,123920.0,19.912,19.912,19.8881,19.896,123920.0
2017-08-17 14:35:00,24.97,24.98,24.93,24.94,293420.0,19.896,19.904,19.8642,19.8721,293420.0
2017-08-17 14:40:00,24.93,24.95,24.91,24.93,116250.0,19.8642,19.8801,19.8482,19.8642,116250.0
2017-08-17 14:45:00,24.92,24.95,24.91,24.95,117820.0,19.8562,19.8801,19.8482,19.8801,117820.0
2017-08-17 14:50:00,24.95,24.96,24.9,24.93,124290.0,19.8801,19.8881,19.8403,19.8642,124290.0
2017-08-17 14:55:00,24.93,24.94,24.91,24.94,140690.0,19.8642,19.8721,19.8482,19.8721,140690.0
2017-08-17 15:00:00,24.93,24.93,24.87,24.89,290850.0,19.8642,19.8642,19.8163,19.8323,290850.0
2017-08-17 15:05:00,24.89,24.91,24.87,24.89,151510.0,19.8323,19.8482,19.8163,19.8323,151510.0
2017-08-17 15:10:00,24.9,24.9,24.86,24.87,173910.0,19.8403,19.8403,19.8084,19.8163,173910.0
2017-08-17 15:15:00,24.86,24.88,24.83,24.84,197270.0,19.8084,19.8243,19.7845,19.7924,197270.0
2017-08-17 15:20:00,24.85,24.85,24.79,24.8,382380.0,19.8004,19.8004,19.7526,19.7606,382380.0
2017-08-17 15:25:00,24.8,24.82,24.78,24.79,359850.0,19.7606,19.7765,19.7446,19.7526,359850.0
2017-08-17 15:30:00,24.79,24.82,24.75,24.82,669490.0,19.7526,19.7765,19.7207,19.7765,669490.0
2017-08-17 15:35:00,24.81,24.82,24.78,24.78,331230.0,19.7685,19.7765,19.7446,19.7446,331230.0
2017-08-17 15:40:00,24.78,24.78,24.73,24.75,512650.0,19.7446,19.7446,19.7048,19.7207,512650.0
2017-08-17 15:45:00,24.76,24.76,24.72,24.72,683290.0,19.7287,19.7287,19.6968,19.6968,683290.0
2017-08-17 15:50:00,24.72,24.73,24.68,24.73,718950.0,19.6968,19.7048,19.665,19.7048,718950.0
2017-08-17 15:55:00,24.73,24.73,24.67,24.7,1334050.0,19.7048,19.7048,19.657,19.6809,1334050.0
2017-08-18 09:30:00,24.73,24.93,24.73,24.86,1931680.0,19.7048,19.8642,19.7048,19.8084,1931680.0
2017-08-18 09:35:00,24.8,24.88,24.74,24.76,326870.0,19.7606,19.8243,19.7128,19.7287,326870.0
2017-08-18 09:40:00,24.78,24.83,24.73,24.75,103450.0,19.7446,19.7845,19.7048,19.7207,103450.0
2017-08-18 09:45:00,24.75,24.8,24.71,24.77,99130.0,19.7207,19.7606,19.6889,19.7367,99130.0
2017-08-18 09:50:00,24.77,24.79,24.64,24.68,172500.0,19.7367,19.7526,19.6331,19.665,172500.0
2017-08-18 09:55:00,24.69,24.71,24.61,24.62,172380.0,19.6729,19.6889,19.6092,19.6171,172380.0
2017-08-18 10:00:00,24.63,24.7,24.61,24.7,95060.0,19.6251,19.6809,19.6092,19.6809,95060.0
2017-08-18 10:05:00,24.71,24.78,24.71,24.77,148810.0,19.6889,19.7446,19.6889,19.7367,148810.0
2017-08-18 10:10:00,24.76,24.79,24.76,24.78,245340.0,19.7287,19.7526,19.7287,19.7446,245340.0
2017-08-18 10:15:00,24.78,24.93,24.78,24.86,494880.0,19.7446,19.8642,19.7446,19.8084,494880.0
2017-08-18 10:20:00,24.85,24.99,24.85,24.94,390500.0,19.8004,19.912,19.8004,19.8721,390500.0
2017-08-18 10:25:00,24.93,24.97,24.9,24.94,291130.0,19.8642,19.896,19.8403,19.8721,291130.0
2017-08-18 10:30:00,24.94,24.95,24.88,24.92,251710.0,19.8721,19.8801,19.8243,19.8562,251710.0
2017-08-18 10:35:00,24.93,24.98,24.93,24.97,137790.0,19.8642,19.904,19.8642,19.896,137790.0
2017-08-18 10:40:00,24.97,25.01,24.94,24.95,278550.0,19.896,19.9279,19.8721,19.8801,278550.0
2017-08-18 10:45:00,24.94,24.97,24.9,24.92,192160.0,19.8721,19.896,19.8403,19.8562,192160.0
2017-08-18 10:50:00,24.93,24.99,24.93,24.96,104240.0,19.8642,19.912,19.8642,19.8881,104240.0
2017-08-18 10:55:00,24.97,24.99,24.93,24.94,150070.0,19.896,19.912,19.8642,19.8721,150070.0
2017-08-18 11:00:00,24.94,24.98,24.92,24.94,250320.0,19.8721,19.904,19.8562,19.8721,250320.0
2017-08-18 11:05:00,24.94,24.97,24.88,24.91,105280.0,19.8721,19.896,19.8243,19.8482,105280.0
2017-08-18 11:10:00,24.92,24.93,24.88,24.92,104680.0,19.8562,19.8642,19.8243,19.8562,104680.0
2017-08-18 11:15:00,24.92,24.99,24.91,24.98,160770.0,19.8562,19.912,19.8482,19.904,160770.0
2017-08-18 11:20:00,24.98,25.0,24.95,24.99,155950.0,19.904,19.9199,19.8801,19.912,155950.0
2017-08-18 11:25:00,25.0,25.1,24.99,25.09,219400.0,19.9199,19.9996,19.912,19.9916,219400.0
2017-08-18 11:30:00,25.09,25.12,25.04,25.05,131360.0,19.9916,20.0155,19.9518,19.9598,131360.0
2017-08-18 11:35:00,25.06,25.09,25.03,25.09,112600.0,19.9677,19.9916,19.9438,19.9916,112600.0
2017-08-18 11:40:00,25.09,25.09,25.05,25.06,96730.0,19.9916,19.9916,19.9598,19.9677,96730.0
2017-08-18 11:45:00,25.06,25.08,25.03,25.08,98490.0,19.9677,19.9837,19.9438,19.9837,98490.0
2017-08-18 11:50:00,25.08,25.15,25.07,25.14,106100.0,19.9837,20.0395,19.9757,20.0315,106100.0
2017-08-18 11:55:00,25.14,25.14,25.09,25.09,95380.0,20.0315,20.0315,19.9916,19.9916,95380.0
2017-08-18 12:00:00,25.1,25.12,25.04,25.05,156650.0,19.9996,20.0155,19.9518,19.9598,156650.0
2017-08-18 12:05:00,25.05,25.05,25.0,25.04,122370.0,19.9598,19.9598,19.9199,19.9518,122370.0
2017-08-18 12:10:00,25.04,25.05,25.03,25.03,74000.0,19.9518,19.9598,19.9438,19.9438,74000.0
2017-08-18 12:15:00,25.04,25.04,25.03,25.04,69350.0,19.9518,19.9518,19.9438,19.9518,69350.0
2017-08-18 12:20:00,25.04,25.05,25.0,25.01,98560.0,19.9518,19.9598,19.9199,19.9279,98560.0
2017-08-18 12:25:00,25.0,25.07,25.0,25.06,134880.0,19.9199,19.9757,19.9199,19.9677,134880.0
2017-08-18 12:30:00,25.07,25.08,25.05,25.07,94870.0,19.9757,19.9837,19.9598,19.9757,94870.0
2017-08-18 12:35:00,25.06,25.08,25.05,25.07,72000.0,19.9677,19.9837,19.9598,19.9757,72000.0
2017-08-18 12:40:00,25.07,25.12,25.06,25.07,126700.0,19.9757,20.0155,19.9677,19.9757,126700.0
2017-08-18 12:45:00,25.06,25.09,25.04,25.08,99940.0,19.9677,19.9916,19.9518,19.9837,99940.0
2017-08-18 12:50:00,25.07,25.1,25.07,25.09,128090.0,19.9757,19.9996,19.9757,19.9916,128090.0
2017-08-18 12:55:00,25.09,25.11,25.08,25.09,139930.0,19.9916,20.0076,19.9837,19.9916,139930.0
2017-08-18 13:00:00,25.1,25.1,25.07,25.07,151640.0,19.9996,19.9996,19.9757,19.9757,151640.0
2017-08-18 13:05:00,25.06,25.08,25.05,25.07,113610.0,19.9677,19.9837,19.9598,19.9757,113610.0
2017-08-18 13:10:00,25.08,25.09,25.07,25.07,132330.0,19.9837,19.9916,19.9757,19.9757,132330.0
2017-08-18 13:15:00,25.07,25.09,25.06,25.07,122200.0,19.9757,19.9916,19.9677,19.9757,122200.0
2017-08-18 13:20:00,25.07,25.09,25.06,25.09,106880.0,19.9757,19.9916,19.9677,19.9916,106880.0
2017-08-18 13:25:00,25.09,25.1,25.08,25.09,82000.0,19.9916,19.9996,19.9837,19.9916,82000.0
2017-08-18 13:30:00,25.09,25.12,25.09,25.11,93240.0,19.9916,20.0155,19.9916,20.0076,93240.0
2017-08-18 13:35:00,25.1,25.1,25.04,25.04,96080.0,19.9996,19.9996,19.9518,19.9518,96080.0
2017-08-18 13:40:00,25.04,25.05,25.0,25.02,152930.0,19.9518,19.9598,19.9199,19.9359,152930.0
2017-08-18 13:45:00,25.01,25.02,24.99,25.0,110050.0,19.9279,19.9359,19.912,19.9199,110050.0
2017-08-18 13:50:00,25.0,25.01,24.99,25.0,131570.0,19.9199,19.9279,19.912,19.9199,131570.0
2017-08-18 13:55:00,25.0,25.01,24.93,24.94,166190.0,19.9199,19.9279,19.8642,19.8721,166190.0
2017-08-18 14:00:00,24.94,25.01,24.93,25.01,107990.0,19.8721,19.9279,19.8642,19.9279,107990.0
2017-08-18 14:05:00,25.01,25.02,25.0,25.02,137860.0,19.9279,19.9359,19.9199,19.9359,137860.0
2017-08-18 14:10:00,25.02,25.03,25.01,25.01,222530.0,19.9359,19.9438,19.9279,19.9279,222530.0
2017-08-18 14:15:00,25.02,25.02,24.99,25.0,152170.0,19.9359,19.9359,19.912,19.9199,152170.0
2017-08-18 14:20:00,25.0,25.02,24.99,25.02,101080.0,19.9199,19.9359,19.912,19.9359,101080.0
2017-08-18 14:25:00,25.01,25.04,25.01,25.03,176760.0,19.9279,19.9518,19.9279,19.9438,176760.0
2017-08-18 14:30:00,25.03,25.06,25.03,25.04,165290.0,19.9438,19.9677,19.9438,19.9518,165290.0
2017-08-18 14:35:00,25.04,25.07,25.04,25.06,87350.0,19.9518,19.9757,19.9518,19.9677,87350.0
2017-08-18 14:40:00,25.05,25.06,25.04,25.04,90190.0,19.9598,19.9677,19.9518,19.9518,90190.0
2017-08-18 14:45:00,25.05,25.06,25.03,25.04,52860.0,19.9598,19.9677,19.9438,19.9518,52860.0
2017-08-18 14:50:00,25.04,25.05,25.01,25.02,146080.0,19.9518,19.9598,19.9279,19.9359,146080.0
2017-08-18 14:55:00,25.02,25.03,25.0,25.01,105080.0,19.9359,19.9438,19.9199,19.9279,105080.0
2017-08-18 15:00:00,25.0,25.01,24.99,25.01,100130.0,19.9199,19.9279,19.912,19.9279,100130.0
2017-08-18 15:05:00,25.01,25.04,25.01,25.04,101000.0,19.9279,19.9518,19.9279,19.9518,101000.0
2017-08-18 15:10:00,25.04,25.04,25.01,25.02,133890.0,19.9518,19.9518,19.9279,19.9359,133890.0
2017-08-18 15:15:00,25.02,25.03,25.0,25.01,103990.0,19.9359,19.9438,19.9199,19.9279,103990.0
2017-08-18 15:20:00,25.01,25.02,24.99,25.01,114790.0,19.9279,19.9359,19.912,19.9279,114790.0
2017-08-18 15:25:00,25.01,25.03,25.01,25.02,78290.0,19.9279,19.9438,19.9279,19.9359,78290.0
2017-08-18 15:30:00,25.02,25.03,25.0,25.01,129210.0,19.9359,19.9438,19.9199,19.9279,129210.0
2017-08-18 15:35:00,25.0,25.05,25.0,25.03,171710.0,19.9199,19.9598,19.9199,19.9438,171710.0
2017-08-18 15:40:00,25.03,25.03,25.02,25.03,187590.0,19.9438,19.9438,19.9359,19.9438,187590.0
2017-08-18 15:45:00,25.03,25.04,25.01,25.01,243350.0,19.9438,19.9518,19.9279,19.9279,243350.0
2017-08-18 15:50:00,25.01,25.01,24.96,24.97,596150.0,19.9279,19.9279,19.8881,19.896,596150.0
2017-08-18 15:55:00,24.97,24.97,24.92,24.94,1053470.0,19.896,19.896,19.8562,19.8721,1053470.0
2017-08-21 09:30:00,25.19,25.19,24.95,25.03,969850.0,20.0713,20.0713,19.8801,19.9438,969850.0
2017-08-21 09:35:00,25.04,25.04,24.88,24.95,389100.0,19.9518,19.9518,19.8243,19.8801,389100.0
2017-08-21 09:40:00,24.97,25.02,24.96,24.97,189130.0,19.896,19.9359,19.8881,19.896,189130.0
2017-08-21 09:45:00,24.98,25.0,24.94,24.96,196940.0,19.904,19.9199,19.8721,19.8881,196940.0
2017-08-21 09:50:00,24.94,24.96,24.91,24.92,117600.0,19.8721,19.8881,19.8482,19.8562,117600.0
2017-08-21 09:55:00,24.91,24.92,24.84,24.87,185240.0,19.8482,19.8562,19.7924,19.8163,185240.0
2017-08-21 10:00:00,24.87,24.88,24.77,24.79,220680.0,19.8163,19.8243,19.7367,19.7526,220680.0
2017-08-21 10:05:00,24.79,24.81,24.75,24.8,223060.0,19.7526,19.7685,19.7207,19.7606,223060.0
2017-08-21 10:10:00,24.81,24.81,24.72,24.73,193850.0,19.7685,19.7685,19.6968,19.7048,193850.0
2017-08-21 10:15:00,24.73,24.74,24.68,24.69,175010.0,19.7048,19.7128,19.665,19.6729,175010.0
2017-08-21 10:20:00,24.69,24.71,24.62,24.65,210590.0,19.6729,19.6889,19.6171,19.6411,210590.0
2017-08-21 10:25:00,24.64,24.68,24.63,24.65,186970.0,19.6331,19.665,19.6251,19.6411,186970.0
2017-08-21 10:30:00,24.66,24.72,24.65,24.69,173110.0,19.649,19.6968,19.6411,19.6729,173110.0
2017-08-21 10:35:00,24.7,24.71,24.65,24.67,233030.0,19.6809,19.6889,19.6411,19.657,233030.0
2017-08-21 10:40:00,24.68,24.74,24.67,24.7,177210.0,19.665,19.7128,19.657,19.6809,177210.0
2017-08-21 10:45:00,24.7,24.75,24.69,24.69,293120.0,19.6809,19.7207,19.6729,19.6729,293120.0
2017-08-21 10:50:00,24.7,24.76,24.69,24.75,168560.0,19.6809,19.7287,19.6729,19.7207,168560.0
2017-08-21 10:55:00,24.76,24.78,24.72,24.74,88330.0,19.7287,19.7446,19.6968,19.7128,88330.0
2017-08-21 11:00:00,24.74,24.74,24.68,24.7,178660.0,19.7128,19.7128,19.665,19.6809,178660.0
2017-08-21 11:05:00,24.7,24.72,24.67,24.71,166230.0,19.6809,19.6968,19.657,19.6889,166230.0
2017-08-21 11:10:00,24.72,24.77,24.72,24.73,133000.0,19.6968,19.7367,19.6968,19.7048,133000.0
2017-08-21 11:15:00,24.73,24.76,24.71,24.75,167770.0,19.7048,19.7287,19.6889,19.7207,167770.0
2017-08-21 11:20:00,24.76,24.79,24.75,24.76,96560.0,19.7287,19.7526,19.7207,19.7287,96560.0
2017-08-21 11:25:00,24.75,24.79,24.74,24.78,95960.0,19.7207,19.7526,19.7128,19.7446,95960.0
2017-08-21 11:30:00,24.78,24.87,24.78,24.87,450110.0,19.7446,19.8163,19.7446,19.8163,450110.0
2017-08-21 11:35:00,24.87,24.88,24.83,24.85,241050.0,19.8163,19.8243,19.7845,19.8004,241050.0
2017-08-21 11:40:00,24.86,24.9,24.85,24.85,271130.0,19.8084,19.8403,19.8004,19.8004,271130.0
2017-08-21 11:45:00,24.85,24.86,24.83,24.83,110460.0,19.8004,19.8084,19.7845,19.7845,110460.0
2017-08-21 11:50:00,24.83,24.83,24.82,24.83,154340.0,19.7845,19.7845,19.7765,19.7845,154340.0
2017-08-21 11:55:00,24.83,24.83,24.81,24.82,99560.0,19.7845,19.7845,19.7685,19.7765,99560.0
2017-08-21 12:00:00,24.83,24.83,24.81,24.81,103360.0,19.7845,19.7845,19.7685,19.7685,103360.0
2017-08-21 12:05:00,24.81,24.82,24.79,24.8,172430.0,19.7685,19.7765,19.7526,19.7606,172430.0
2017-08-21 12:10:00,24.8,24.86,24.8,24.85,73290.0,19.7606,19.8084,19.7606,19.8004,73290.0
2017-08-21 12:15:00,24.85,24.87,24.84,24.84,72120.0,19.8004,19.8163,19.7924,19.7924,72120.0
2017-08-21 12:20:00,24.83,24.88,24.83,24.87,70940.0,19.7845,19.8243,19.7845,19.8163,70940.0
2017-08-21 12:25:00,24.88,24.92,24.88,24.88,137850.0,19.8243,19.8562,19.8243,19.8243,137850.0
2017-08-21 12:30:00,24.88,24.91,24.87,24.88,64350.0,19.8243,19.8482,19.8163,19.8243,64350.0
2017-08-21 12:35:00,24.87,24.9,24.87,24.88,70970.0,19.8163,19.8403,19.8163,19.8243,70970.0
2017-08-21 12:40:00,24.88,24.89,24.85,24.87,47990.0,19.8243,19.8323,19.8004,19.8163,47990.0
2017-08-21 12:45:00,24.87,24.88,24.85,24.88,98560.0,19.8163,19.8243,19.8004,19.8243,98560.0
2017-08-21 12:50:00,24.88,24.89,24.86,24.88,85230.0,19.8243,19.8323,19.8084,19.8243,85230.0
2017-08-21 12:55:00,24.88,24.9,24.88,24.9,113890.0,19.8243,19.8403,19.8243,19.8403,113890.0
2017-08-21 13:00:00,24.9,24.92,24.9,24.92,119970.0,19.8403,19.8562,19.8403,19.8562,119970.0
2017-08-21 13:05:00,24.92,24.95,24.92,24.92,99430.0,19.8562,19.8801,19.8562,19.8562,99430.0
2017-08-21 13:10:00,24.91,24.91,24.89,24.9,74300.0,19.8482,19.8482,19.8323,19.8403,74300.0
2017-08-21 13:15:00,24.9,24.9,24.86,24.89,66490.0,19.8403,19.8403,19.8084,19.8323,66490.0
2017-08-21 13:20:00,24.89,24.89,24.87,24.89,111410.0,19.8323,19.8323,19.8163,19.8323,111410.0
2017-08-21 13:25:00,24.89,24.89,24.87,24.88,82720.0,19.8323,19.8323,19.8163,19.8243,82720.0
2017-08-21 13:30:00,24.88,24.9,24.88,24.89,63070.0,19.8243,19.8403,19.8243,19.8323,63070.0
2017-08-21 13:35:00,24.88,24.89,24.85,24.88,80090.0,19.8243,19.8323,19.8004,19.8243,80090.0
2017-08-21 13:40:00,24.87,24.91,24.87,24.91,101960.0,19.8163,19.8482,19.8163,19.8482,101960.0
2017-08-21 13:45:00,24.9,24.93,24.9,24.93,155580.0,19.8403,19.8642,19.8403,19.8642,155580.0
2017-08-21 13:50:00,24.93,24.93,24.9,24.9,87390.0,19.8642,19.8642,19.8403,19.8403,87390.0
2017-08-21 13:55:00,24.9,24.9,24.88,24.88,109680.0,19.8403,19.8403,19.8243,19.8243,109680.0
2017-08-21 14:00:00,24.88,24.89,24.87,24.88,155380.0,19.8243,19.8323,19.8163,19.8243,155380.0
2017-08-21 14:05:00,24.88,24.9,24.87,24.9,98200.0,19.8243,19.8403,19.8163,19.8403,98200.0
2017-08-21 14:10:00,24.9,24.9,24.88,24.9,171520.0,19.8403,19.8403,19.8243,19.8403,171520.0
2017-08-21 14:15:00,24.91,24.91,24.89,24.9,86130.0,19.8482,19.8482,19.8323,19.8403,86130.0
2017-08-21 14:20:00,24.9,24.92,24.89,24.92,86400.0,19.8403,19.8562,19.8323,19.8562,86400.0
2017-08-21 14:25:00,24.91,24.94,24.91,24.93,108200.0,19.8482,19.8721,19.8482,19.8642,108200.0
2017-08-21 14:30:00,24.94,24.95,24.92,24.93,180500.0,19.8721,19.8801,19.8562,19.8642,180500.0
2017-08-21 14:35:00,24.92,24.94,24.92,24.92,116570.0,19.8562,19.8721,19.8562,19.8562,116570.0
2017-08-21 14:40:00,24.91,24.93,24.9,24.92,93100.0,19.8482,19.8642,19.8403,19.8562,93100.0
2017-08-21 14:45:00,24.93,24.94,24.92,24.93,85620.0,19.8642,19.8721,19.8562,19.8642,85620.0
2017-08-21 14:50:00,24.93,24.97,24.93,24.95,287180.0,19.8642,19.896,19.8642,19.8801,287180.0
2017-08-21 14:55:00,24.96,24.97,24.91,24.92,161030.0,19.8881,19.896,19.8482,19.8562,161030.0
2017-08-21 15:00:00,24.92,24.92,24.9,24.91,161000.0,19.8562,19.8562,19.8403,19.8482,161000.0
2017-08-21 15:05:00,24.9,24.91,24.89,24.9,141290.0,19.8403,19.8482,19.8323,19.8403,141290.0
2017-08-21 15:10:00,24.9,24.9,24.82,24.84,152800.0,19.8403,19.8403,19.7765,19.7924,152800.0
2017-08-21 15:15:00,24.84,24.86,24.84,24.86,162720.0,19.7924,19.8084,19.7924,19.8084,162720.0
2017-08-21 15:20:00,24.86,24.92,24.86,24.91,179080.0,19.8084,19.8562,19.8084,19.8482,179080.0
2017-08-21 15:25:00,24.9,24.92,24.89,24.9,119470.0,19.8403,19.8562,19.8323,19.8403,119470.0
2017-08-21 15:30:00,24.9,24.94,24.9,24.93,191500.0,19.8403,19.8721,19.8403,19.8642,191500.0
2017-08-21 15:35:00,24.93,24.95,24.93,24.93,156840.0,19.8642,19.8801,19.8642,19.8642,156840.0
2017-08-21 15:40:00,24.93,24.94,24.92,24.94,209680.0,19.8642,19.8721,19.8562,19.8721,209680.0
2017-08-21 15:45:00,24.94,24.94,24.92,24.92,185670.0,19.8721,19.8721,19.8562,19.8562,185670.0
2017-08-21 15:50:00,24.92,24.98,24.92,24.96,481310.0,19.8562,19.904,19.8562,19.8881,481310.0
2017-08-21 15:55:00,24.96,24.98,24.95,24.96,684070.0,19.8881,19.904,19.8801,19.8881,684070.0
2017-08-22 09:30:00,25.18,25.25,25.1,25.25,955700.0,20.0634,20.1191,19.9996,20.1191,955700.0
2017-08-22 09:35:00,25.24,25.35,25.23,25.35,654610.0,20.1112,20.1988,20.1032,20.1988,654610.0
2017-08-22 09:40:00,25.34,25.37,25.27,25.29,730550.0,20.1908,20.2147,20.1351,20.151,730550.0
2017-08-22 09:45:00,25.3,25.34,25.28,25.32,628040.0,20.159,20.1908,20.143,20.1749,628040.0
2017-08-22 09:50:00,25.33,25.36,25.24,25.26,512460.0,20.1829,20.2068,20.1112,20.1271,512460.0
2017-08-22 09:55:00,25.26,25.29,25.26,25.26,218720.0,20.1271,20.151,20.1271,20.1271,218720.0
2017-08-22 10:00:00,25.26,25.26,25.21,25.21,460180.0,20.1271,20.1271,20.0873,20.0873,460180.0
2017-08-22 10:05:00,25.21,25.23,25.14,25.16,457100.0,20.0873,20.1032,20.0315,20.0474,457100.0
2017-08-22 10:10:00,25.17,25.25,25.17,25.24,427430.0,20.0554,20.1191,20.0554,20.1112,427430.0
2017-08-22 10:15:00,25.24,25.32,25.24,25.28,498280.0,20.1112,20.1749,20.1112,20.143,498280.0
2017-08-22 10:20:00,25.27,25.31,25.26,25.3,173300.0,20.1351,20.1669,20.1271,20.159,173300.0
2017-08-22 10:25:00,25.3,25.33,25.29,25.31,177210.0,20.159,20.1829,20.151,20.1669,177210.0
2017-08-22 10:30:00,25.31,25.31,25.28,25.28,201210.0,20.1669,20.1669,20.143,20.143,201210.0
2017-08-22 10:35:00,25.28,25.29,25.26,25.27,162430.0,20.143,20.151,20.1271,20.1351,162430.0
2017-08-22 10:40:00,25.27,25.29,25.25,25.29,115670.0,20.1351,20.151,20.1191,20.151,115670.0
2017-08-22 10:45:00,25.28,25.36,25.28,25.35,428090.0,20.143,20.2068,20.143,20.1988,428090.0
2017-08-22 10:50:00,25.35,25.38,25.35,25.38,289470.0,20.1988,20.2227,20.1988,20.2227,289470.0
2017-08-22 10:55:00,25.37,25.4,25.35,25.39,209550.0,20.2147,20.2387,20.1988,20.2307,209550.0
2017-08-22 11:00:00,25.39,25.4,25.37,25.37,228080.0,20.2307,20.2387,20.2147,20.2147,228080.0
2017-08-22 11:05:00,25.38,25.38,25.35,25.37,354420.0,20.2227,20.2227,20.1988,20.2147,354420.0
2017-08-22 11:10:00,25.37,25.37,25.35,25.37,227920.0,20.2147,20.2147,20.1988,20.2147,227920.0
2017-08-22 11:15:00,25.37,25.41,25.36,25.41,269420.0,20.2147,20.2466,20.2068,20.2466,269420.0
2017-08-22 11:20:00,25.41,25.43,25.4,25.4,297470.0,20.2466,20.2626,20.2387,20.2387,297470.0
2017-08-22 11:25:00,25.4,25.41,25.38,25.39,140300.0,20.2387,20.2466,20.2227,20.2307,140300.0
2017-08-22 11:30:00,25.39,25.41,25.38,25.39,225080.0,20.2307,20.2466,20.2227,20.2307,225080.0
2017-08-22 11:35:00,25.4,25.41,25.38,25.4,186150.0,20.2387,20.2466,20.2227,20.2387,186150.0
2017-08-22 11:40:00,25.4,25.4,25.36,25.38,235090.0,20.2387,20.2387,20.2068,20.2227,235090.0
2017-08-22 11:45:00,25.38,25.42,25.37,25.39,140780.0,20.2227,20.2546,20.2147,20.2307,140780.0
2017-08-22 11:50:00,25.4,25.41,25.38,25.4,179240.0,20.2387,20.2466,20.2227,20.2387,179240.0
2017-08-22 11:55:00,25.39,25.42,25.39,25.4,180840.0,20.2307,20.2546,20.2307,20.2387,180840.0
2017-08-22 12:00:00,25.41,25.48,25.4,25.46,273410.0,20.2466,20.3024,20.2387,20.2865,273410.0
2017-08-22 12:05:00,25.47,25.48,25.45,25.48,74750.0,20.2944,20.3024,20.2785,20.3024,74750.0
2017-08-22 12:10:00,25.48,25.48,25.47,25.47,127880.0,20.3024,20.3024,20.2944,20.2944,127880.0
2017-08-22 12:15:00,25.48,25.49,25.48,25.48,146110.0,20.3024,20.3104,20.3024,20.3024,146110.0
2017-08-22 12:20:00,25.48,25.5,25.48,25.49,160350.0,20.3024,20.3183,20.3024,20.3104,160350.0
2017-08-22 12:25:00,25.49,25.49,25.47,25.49,132440.0,20.3104,20.3104,20.2944,20.3104,132440.0
2017-08-22 12:30:00,25.48,25.49,25.47,25.48,93260.0,20.3024,20.3104,20.2944,20.3024,93260.0
2017-08-22 12:35:00,25.48,25.48,25.44,25.44,152780.0,20.3024,20.3024,20.2705,20.2705,152780.0
2017-08-22 12:40:00,25.44,25.47,25.44,25.47,122890.0,20.2705,20.2944,20.2705,20.2944,122890.0
2017-08-22 12:45:00,25.46,25.47,25.44,25.44,113340.0,20.2865,20.2944,20.2705,20.2705,113340.0
2017-08-22 12:50:00,25.44,25.45,25.41,25.43,125260.0,20.2705,20.2785,20.2466,20.2626,125260.0
2017-08-22 12:55:00,25.43,25.45,25.42,25.44,125370.0,20.2626,20.2785,20.2546,20.2705,125370.0
2017-08-22 13:00:00,25.44,25.45,25.43,25.43,166560.0,20.2705,20.2785,20.2626,20.2626,166560.0
2017-08-22 13:05:00,25.43,25.43,25.41,25.43,49160.0,20.2626,20.2626,20.2466,20.2626,49160.0
2017-08-22 13:10:00,25.43,25.43,25.42,25.42,51010.0,20.2626,20.2626,20.2546,20.2546,51010.0
2017-08-22 13:15:00,25.42,25.42,25.39,25.4,139290.0,20.2546,20.2546,20.2307,20.2387,139290.0
2017-08-22 13:20:00,25.41,25.44,25.41,25.43,109040.0,20.2466,20.2705,20.2466,20.2626,109040.0
2017-08-22 13:25:00,25.43,25.45,25.43,25.45,81500.0,20.2626,20.2785,20.2626,20.2785,81500.0
2017-08-22 13:30:00,25.45,25.46,25.43,25.46,156050.0,20.2785,20.2865,20.2626,20.2865,156050.0
2017-08-22 13:35:00,25.46,25.47,25.45,25.45,239550.0,20.2865,20.2944,20.2785,20.2785,239550.0
2017-08-22 13:40:00,25.45,25.46,25.42,25.45,127610.0,20.2785,20.2865,20.2546,20.2785,127610.0
2017-08-22 13:45:00,25.44,25.45,25.43,25.45,62700.0,20.2705,20.2785,20.2626,20.2785,62700.0
2017-08-22 13:50:00,25.45,25.47,25.44,25.46,161730.0,20.2785,20.2944,20.2705,20.2865,161730.0
2017-08-22 13:55:00,25.46,25.46,25.44,25.46,116000.0,20.2865,20.2865,20.2705,20.2865,116000.0
2017-08-22 14:00:00,25.46,25.47,25.45,25.47,111740.0,20.2865,20.2944,20.2785,20.2944,111740.0
2017-08-22 14:05:00,25.47,25.52,25.47,25.52,448340.0,20.2944,20.3343,20.2944,20.3343,448340.0
2017-08-22 14:10:00,25.52,25.55,25.51,25.55,344630.0,20.3343,20.3582,20.3263,20.3582,344630.0
2017-08-22 14:15:00,25.55,25.6,25.54,25.6,302150.0,20.3582,20.398,20.3502,20.398,302150.0
2017-08-22 14:20:00,25.59,25.59,25.53,25.57,166460.0,20.39,20.39,20.3422,20.3741,166460.0
2017-08-22 14:25:00,25.56,25.6,25.56,25.58,107100.0,20.3661,20.398,20.3661,20.3821,107100.0
2017-08-22 14:30:00,25.58,25.6,25.57,25.6,407690.0,20.3821,20.398,20.3741,20.398,407690.0
2017-08-22 14:35:00,25.6,25.62,25.58,25.58,207820.0,20.398,20.4139,20.3821,20.3821,207820.0
2017-08-22 14:40:00,25.58,25.59,25.54,25.59,203410.0,20.3821,20.39,20.3502,20.39,203410.0
2017-08-22 14:45:00,25.59,25.6,25.56,25.57,266940.0,20.39,20.398,20.3661,20.3741,266940.0
2017-08-22 14:50:00,25.57,25.59,25.56,25.59,151610.0,20.3741,20.39,20.3661,20.39,151610.0
2017-08-22 14:55:00,25.59,25.59,25.54,25.55,160760.0,20.39,20.39,20.3502,20.3582,160760.0
2017-08-22 15:00:00,25.55,25.58,25.54,25.58,255430.0,20.3582,20.3821,20.3502,20.3821,255430.0
2017-08-22 15:05:00,25.57,25.6,25.57,25.6,272150.0,20.3741,20.398,20.3741,20.398,272150.0
2017-08-22 15:10:00,25.6,25.6,25.57,25.58,271180.0,20.398,20.398,20.3741,20.3821,271180.0
2017-08-22 15:15:00,25.58,25.6,25.57,25.58,252410.0,20.3821,20.398,20.3741,20.3821,252410.0
2017-08-22 15:20:00,25.58,25.59,25.54,25.54,223720.0,20.3821,20.39,20.3502,20.3502,223720.0
2017-08-22 15:25:00,25.54,25.55,25.53,25.54,286680.0,20.3502,20.3582,20.3422,20.3502,286680.0
2017-08-22 15:30:00,25.54,25.54,25.52,25.52,218940.0,20.3502,20.3502,20.3343,20.3343,218940.0
2017-08-22 15:35:00,25.52,25.54,25.52,25.53,244780.0,20.3343,20.3502,20.3343,20.3422,244780.0
2017-08-22 15:40:00,25.53,25.54,25.51,25.52,521950.0,20.3422,20.3502,20.3263,20.3343,521950.0
2017-08-22 15:45:00,25.52,25.54,25.51,25.53,500660.0,20.3343,20.3502,20.3263,20.3422,500660.0
2017-08-22 15:50:00,25.54,25.58,25.53,25.57,813750.0,20.3502,20.3821,20.3422,20.3741,813750.0
2017-08-22 15:55:00,25.57,25.58,25.51,25.52,887240.0,20.3741,20.3821,20.3263,20.3343,887240.0
2017-08-23 09:30:00,25.39,25.49,25.34,25.39,819360.0,20.2307,20.3104,20.1908,20.2307,819360.0
2017-08-23 09:35:00,25.41,25.51,25.35,25.51,377060.0,20.2466,20.3263,20.1988,20.3263,377060.0
2017-08-23 09:40:00,25.49,25.51,25.42,25.47,279340.0,20.3104,20.3263,20.2546,20.2944,279340.0
2017-08-23 09:45:00,25.46,25.62,25.46,25.59,482520.0,20.2865,20.4139,20.2865,20.39,482520.0
2017-08-23 09:50:00,25.58,25.63,25.53,25.61,277530.0,20.3821,20.4219,20.3422,20.406,277530.0
2017-08-23 09:55:00,25.61,25.63,25.59,25.63,156860.0,20.406,20.4219,20.39,20.4219,156860.0
2017-08-23 10:00:00,25.63,25.63,25.56,25.59,230210.0,20.4219,20.4219,20.3661,20.39,230210.0
2017-08-23 10:05:00,25.59,25.59,25.53,25.54,236310.0,20.39,20.39,20.3422,20.3502,236310.0
2017-08-23 10:10:00,25.54,25.67,25.54,25.67,325020.0,20.3502,20.4538,20.3502,20.4538,325020.0
2017-08-23 10:15:00,25.67,25.67,25.61,25.66,194190.0,20.4538,20.4538,20.406,20.4458,194190.0
2017-08-23 10:20:00,25.66,25.67,25.56,25.56,350020.0,20.4458,20.4538,20.3661,20.3661,350020.0
2017-08-23 10:25:00,25.56,25.6,25.56,25.59,291600.0,20.3661,20.398,20.3661,20.39,291600.0
2017-08-23 10:30:00,25.6,25.63,25.56,25.61,138620.0,20.398,20.4219,20.3661,20.406,138620.0
2017-08-23 10:35:00,25.61,25.62,25.57,25.6,125700.0,20.406,20.4139,20.3741,20.398,125700.0
2017-08-23 10:40:00,25.61,25.66,25.59,25.63,183770.0,20.406,20.4458,20.39,20.4219,183770.0
2017-08-23 10:45:00,25.63,25.71,25.61,25.71,420780.0,20.4219,20.4857,20.406,20.4857,420780.0
2017-08-23 10:50:00,25.7,25.72,25.66,25.7,317830.0,20.4777,20.4936,20.4458,20.4777,317830.0
2017-08-23 10:55:00,25.7,25.72,25.68,25.71,403140.0,20.4777,20.4936,20.4618,20.4857,403140.0
2017-08-23 11:00:00,25.71,25.72,25.69,25.71,240880.0,20.4857,20.4936,20.4697,20.4857,240880.0
2017-08-23 11:05:00,25.7,25.73,25.68,25.71,230060.0,20.4777,20.5016,20.4618,20.4857,230060.0
2017-08-23 11:10:00,25.71,25.78,25.7,25.77,375230.0,20.4857,20.5414,20.4777,20.5335,375230.0
2017-08-23 11:15:00,25.77,25.82,25.76,25.82,401630.0,20.5335,20.5733,20.5255,20.5733,401630.0
2017-08-23 11:20:00,25.81,25.89,25.81,25.83,643520.0,20.5653,20.6291,20.5653,20.5813,643520.0
2017-08-23 11:25:00,25.83,25.84,25.78,25.8,153350.0,20.5813,20.5892,20.5414,20.5574,153350.0
2017-08-23 11:30:00,25.81,25.84,25.76,25.81,243390.0,20.5653,20.5892,20.5255,20.5653,243390.0
2017-08-23 11:35:00,25.82,25.82,25.78,25.8,190410.0,20.5733,20.5733,20.5414,20.5574,190410.0
2017-08-23 11:40:00,25.81,25.82,25.79,25.8,239900.0,20.5653,20.5733,20.5494,20.5574,239900.0
2017-08-23 11:45:00,25.8,25.81,25.77,25.81,166540.0,20.5574,20.5653,20.5335,20.5653,166540.0
2017-08-23 11:50:00,25.82,25.83,25.79,25.8,210590.0,20.5733,20.5813,20.5494,20.5574,210590.0
2017-08-23 11:55:00,25.8,25.83,25.8,25.82,218980.0,20.5574,20.5813,20.5574,20.5733,218980.0
2017-08-23 12:00:00,25.81,25.81,25.75,25.8,191690.0,20.5653,20.5653,20.5175,20.5574,191690.0
2017-08-23 12:05:00,25.8,25.81,25.78,25.78,176670.0,20.5574,20.5653,20.5414,20.5414,176670.0
2017-08-23 12:10:00,25.78,25.81,25.77,25.79,186080.0,20.5414,20.5653,20.5335,20.5494,186080.0
2017-08-23 12:15:00,25.8,25.8,25.76,25.77,229740.0,20.5574,20.5574,20.5255,20.5335,229740.0
2017-08-23 12:20:00,25.77,25.79,25.77,25.77,136710.0,20.5335,20.5494,20.5335,20.5335,136710.0
2017-08-23 12:25:00,25.77,25.77,25.7,25.71,285090.0,20.5335,20.5335,20.4777,20.4857,285090.0
2017-08-23 12:30:00,25.71,25.73,25.7,25.71,186560.0,20.4857,20.5016,20.4777,20.4857,186560.0
2017-08-23 12:35:00,25.71,25.72,25.7,25.72,104240.0,20.4857,20.4936,20.4777,20.4936,104240.0
2017-08-23 12:40:00,25.72,25.72,25.67,25.68,190550.0,20.4936,20.4936,20.4538,20.4618,190550.0
2017-08-23 12:45:00,25.67,25.68,25.66,25.67,102260.0,20.4538,20.4618,20.4458,20.4538,102260.0
2017-08-23 12:50:00,25.66,25.67,25.65,25.65,124040.0,20.4458,20.4538,20.4379,20.4379,124040.0
2017-08-23 12:55:00,25.65,25.71,25.65,25.71,172930.0,20.4379,20.4857,20.4379,20.4857,172930.0
2017-08-23 13:00:00,25.71,25.75,25.71,25.73,367140.0,20.4857,20.5175,20.4857,20.5016,367140.0
2017-08-23 13:05:00,25.73,25.74,25.7,25.74,132940.0,20.5016,20.5096,20.4777,20.5096,132940.0
2017-08-23 13:10:00,25.74,25.76,25.73,25.76,151690.0,20.5096,20.5255,20.5016,20.5255,151690.0
2017-08-23 13:15:00,25.77,25.77,25.65,25.65,320340.0,20.5335,20.5335,20.4379,20.4379,320340.0
2017-08-23 13:20:00,25.66,25.66,25.63,25.64,305960.0,20.4458,20.4458,20.4219,20.4299,305960.0
2017-08-23 13:25:00,25.64,25.7,25.64,25.67,228880.0,20.4299,20.4777,20.4299,20.4538,228880.0
2017-08-23 13:30:00,25.66,25.66,25.65,25.66,72750.0,20.4458,20.4458,20.4379,20.4458,72750.0
2017-08-23 13:35:00,25.65,25.66,25.64,25.64,175260.0,20.4379,20.4458,20.4299,20.4299,175260.0
2017-08-23 13:40:00,25.64,25.69,25.64,25.68,188710.0,20.4299,20.4697,20.4299,20.4618,188710.0
2017-08-23 13:45:00,25.68,25.68,25.64,25.65,142720.0,20.4618,20.4618,20.4299,20.4379,142720.0
2017-08-23 13:50:00,25.65,25.65,25.62,25.63,191400.0,20.4379,20.4379,20.4139,20.4219,191400.0
2017-08-23 13:55:00,25.63,25.65,25.63,25.65,167020.0,20.4219,20.4379,20.4219,20.4379,167020.0
2017-08-23 14:00:00,25.65,25.68,25.65,25.68,201750.0,20.4379,20.4618,20.4379,20.4618,201750.0
2017-08-23 14:05:00,25.67,25.67,25.65,25.65,175330.0,20.4538,20.4538,20.4379,20.4379,175330.0
2017-08-23 14:10:00,25.65,25.68,25.64,25.67,349000.0,20.4379,20.4618,20.4299,20.4538,349000.0
2017-08-23 14:15:00,25.68,25.68,25.67,25.68,224690.0,20.4618,20.4618,20.4538,20.4618,224690.0
2017-08-23 14:20:00,25.68,25.7,25.67,25.7,225910.0,20.4618,20.4777,20.4538,20.4777,225910.0
2017-08-23 14:25:00,25.69,25.7,25.64,25.64,175130.0,20.4697,20.4777,20.4299,20.4299,175130.0
2017-08-23 14:30:00,25.64,25.67,25.63,25.67,115500.0,20.4299,20.4538,20.4219,20.4538,115500.0
2017-08-23 14:35:00,25.67,25.7,25.67,25.7,112140.0,20.4538,20.4777,20.4538,20.4777,112140.0
2017-08-23 14:40:00,25.7,25.72,25.69,25.72,164990.0,20.4777,20.4936,20.4697,20.4936,164990.0
2017-08-23 14:45:00,25.72,25.74,25.71,25.72,210870.0,20.4936,20.5096,20.4857,20.4936,210870.0
2017-08-23 14:50:00,25.71,25.72,25.71,25.71,94520.0,20.4857,20.4936,20.4857,20.4857,94520.0
2017-08-23 14:55:00,25.71,25.73,25.7,25.71,114120.0,20.4857,20.5016,20.4777,20.4857,114120.0
2017-08-23 15:00:00,25.71,25.71,25.68,25.68,241130.0,20.4857,20.4857,20.4618,20.4618,241130.0
2017-08-23 15:05:00,25.68,25.69,25.67,25.69,181330.0,20.4618,20.4697,20.4538,20.4697,181330.0
2017-08-23 15:10:00,25.69,25.7,25.68,25.68,169190.0,20.4697,20.4777,20.4618,20.4618,169190.0
2017-08-23 15:15:00,25.68,25.7,25.68,25.68,147450.0,20.4618,20.4777,20.4618,20.4618,147450.0
2017-08-23 15:20:00,25.69,25.71,25.68,25.71,116240.0,20.4697,20.4857,20.4618,20.4857,116240.0
2017-08-23 15:25:00,25.71,25.72,25.7,25.7,187760.0,20.4857,20.4936,20.4777,20.4777,187760.0
2017-08-23 15:30:00,25.7,25.71,25.69,25.7,194920.0,20.4777,20.4857,20.4697,20.4777,194920.0
2017-08-23 15:35:00,25.7,25.74,25.69,25.74,273280.0,20.4777,20.5096,20.4697,20.5096,273280.0
2017-08-23 15:40:00,25.73,25.75,25.73,25.74,237900.0,20.5016,20.5175,20.5016,20.5096,237900.0
2017-08-23 15:45:00,25.74,25.74,25.72,25.73,440140.0,20.5096,20.5096,20.4936,20.5016,440140.0
2017-08-23 15:50:00,25.73,25.73,25.7,25.71,573270.0,20.5016,20.5016,20.4777,20.4857,573270.0
2017-08-23 15:55:00,25.7,25.72,25.69,25.7,831980.0,20.4777,20.4936,20.4697,20.4777,831980.0
2017-08-24 09:30:00,25.87,25.94,25.73,25.77,954000.0,20.6131,20.6689,20.5016,20.5335,954000.0
2017-08-24 09:35:00,25.77,25.8,25.61,25.64,708120.0,20.5335,20.5574,20.406,20.4299,708120.0
2017-08-24 09:40:00,25.63,25.66,25.56,25.58,941610.0,20.4219,20.4458,20.3661,20.3821,941610.0
2017-08-24 09:45:00,25.59,25.6,25.48,25.49,415020.0,20.39,20.398,20.3024,20.3104,415020.0
2017-08-24 09:50:00,25.48,25.54,25.4,25.54,556350.0,20.3024,20.3502,20.2387,20.3502,556350.0
2017-08-24 09:55:00,25.53,25.53,25.45,25.48,439550.0,20.3422,20.3422,20.2785,20.3024,439550.0
2017-08-24 10:00:00,25.47,25.54,25.45,25.5,359030.0,20.2944,20.3502,20.2785,20.3183,359030.0
2017-08-24 10:05:00,25.49,25.58,25.43,25.5,513790.0,20.3104,20.3821,20.2626,20.3183,513790.0
2017-08-24 10:10:00,25.5,25.54,25.43,25.51,400060.0,20.3183,20.3502,20.2626,20.3263,400060.0
2017-08-24 10:15:00,25.53,25.53,25.45,25.46,269120.0,20.3422,20.3422,20.2785,20.2865,269120.0
2017-08-24 10:20:00,25.47,25.5,25.45,25.46,426940.0,20.2944,20.3183,20.2785,20.2865,426940.0
2017-08-24 10:25:00,25.46,25.49,25.44,25.47,624350.0,20.2865,20.3104,20.2705,20.2944,624350.0
2017-08-24 10:30:00,25.47,25.53,25.46,25.53,385180.0,20.2944,20.3422,20.2865,20.3422,385180.0
2017-08-24 10:35:00,25.53,25.62,25.52,25.57,551090.0,20.3422,20.4139,20.3343,20.3741,551090.0
2017-08-24 10:40:00,25.57,25.58,25.45,25.47,461280.0,20.3741,20.3821,20.2785,20.2944,461280.0
2017-08-24 10:45:00,25.46,25.49,25.41,25.43,500780.0,20.2865,20.3104,20.2466,20.2626,500780.0
2017-08-24 10:50:00,25.44,25.46,25.4,25.41,298220.0,20.2705,20.2865,20.2387,20.2466,298220.0
2017-08-24 10:55:00,25.41,25.45,25.41,25.42,434390.0,20.2466,20.2785,20.2466,20.2546,434390.0
2017-08-24 11:00:00,25.42,25.45,25.41,25.43,213040.0,20.2546,20.2785,20.2466,20.2626,213040.0
2017-08-24 11:05:00,25.43,25.45,25.41,25.42,261590.0,20.2626,20.2785,20.2466,20.2546,261590.0
2017-08-24 11:10:00,25.43,25.43,25.3,25.3,552070.0,20.2626,20.2626,20.159,20.159,552070.0
2017-08-24 11:15:00,25.3,25.3,25.2,25.25,497150.0,20.159,20.159,20.0793,20.1191,497150.0
2017-08-24 11:20:00,25.26,25.27,25.21,25.23,321510.0,20.1271,20.1351,20.0873,20.1032,321510.0
2017-08-24 11:25:00,25.24,25.25,25.18,25.25,346520.0,20.1112,20.1191,20.0634,20.1191,346520.0
2017-08-24 11:30:00,25.26,25.28,25.17,25.22,268110.0,20.1271,20.143,20.0554,20.0952,268110.0
2017-08-24 11:35:00,25.22,25.25,25.18,25.18,314630.0,20.0952,20.1191,20.0634,20.0634,314630.0
2017-08-24 11:40:00,25.2,25.25,25.16,25.21,499540.0,20.0793,20.1191,20.0474,20.0873,499540.0
2017-08-24 11:45:00,25.22,25.26,25.18,25.24,1647270.0,20.0952,20.1271,20.0634,20.1112,1647270.0
2017-08-24 11:50:00,25.24,25.25,25.15,25.15,626350.0,20.1112,20.1191,20.0395,20.0395,626350.0
2017-08-24 11:55:00,25.15,25.19,25.11,25.15,447090.0,20.0395,20.0713,20.0076,20.0395,447090.0
2017-08-24 12:00:00,25.16,25.18,25.13,25.15,1006990.0,20.0474,20.0634,20.0235,20.0395,1006990.0
2017-08-24 12:05:00,25.16,25.19,25.15,25.15,275720.0,20.0474,20.0713,20.0395,20.0395,275720.0
2017-08-24 12:10:00,25.16,25.28,25.16,25.26,528450.0,20.0474,20.143,20.0474,20.1271,528450.0
2017-08-24 12:15:00,25.25,25.27,25.2,25.23,321480.0,20.1191,20.1351,20.0793,20.1032,321480.0
2017-08-24 12:20:00,25.23,25.24,25.2,25.23,1161110.0,20.1032,20.1112,20.0793,20.1032,1161110.0
2017-08-24 12:25:00,25.23,25.25,25.2,25.21,143960.0,20.1032,20.1191,20.0793,20.0873,143960.0
2017-08-24 12:30:00,25.21,25.27,25.21,25.24,160630.0,20.0873,20.1351,20.0873,20.1112,160630.0
2017-08-24 12:35:00,25.24,25.26,25.22,25.26,319140.0,20.1112,20.1271,20.0952,20.1271,319140.0
2017-08-24 12:40:00,25.25,25.26,25.22,25.23,190720.0,20.1191,20.1271,20.0952,20.1032,190720.0
2017-08-24 12:45:00,25.22,25.24,25.21,25.23,153200.0,20.0952,20.1112,20.0873,20.1032,153200.0
2017-08-24 12:50:00,25.24,25.28,25.24,25.26,257520.0,20.1112,20.143,20.1112,20.1271,257520.0
2017-08-24 12:55:00,25.26,25.3,25.25,25.25,1392830.0,20.1271,20.159,20.1191,20.1191,1392830.0
2017-08-24 13:00:00,25.25,25.3,25.23,25.24,532320.0,20.1191,20.159,20.1032,20.1112,532320.0
2017-08-24 13:05:00,25.24,25.25,25.21,25.22,298030.0,20.1112,20.1191,20.0873,20.0952,298030.0
2017-08-24 13:10:00,25.22,25.32,25.2,25.29,458390.0,20.0952,20.1749,20.0793,20.151,458390.0
2017-08-24 13:15:00,25.3,25.39,25.3,25.39,584080.0,20.159,20.2307,20.159,20.2307,584080.0
2017-08-24 13:20:00,25.39,25.41,25.37,25.39,629340.0,20.2307,20.2466,20.2147,20.2307,629340.0
2017-08-24 13:25:00,25.39,25.49,25.39,25.49,367080.0,20.2307,20.3104,20.2307,20.3104,367080.0
2017-08-24 13:30:00,25.49,25.57,25.47,25.53,770210.0,20.3104,20.3741,20.2944,20.3422,770210.0
2017-08-24 13:35:00,25.53,25.53,25.47,25.5,285720.0,20.3422,20.3422,20.2944,20.3183,285720.0
2017-08-24 13:40:00,25.5,25.53,25.5,25.51,193250.0,20.3183,20.3422,20.3183,20.3263,193250.0
2017-08-24 13:45:00,25.52,25.59,25.51,25.59,321730.0,20.3343,20.39,20.3263,20.39,321730.0
2017-08-24 13:50:00,25.59,25.61,25.58,25.58,479300.0,20.39,20.406,20.3821,20.3821,479300.0
2017-08-24 13:55:00,25.58,25.64,25.56,25.62,531480.0,20.3821,20.4299,20.3661,20.4139,531480.0
2017-08-24 14:00:00,25.61,25.67,25.61,25.62,1159890.0,20.406,20.4538,20.406,20.4139,1159890.0
2017-08-24 14:05:00,25.62,25.63,25.56,25.56,290440.0,20.4139,20.4219,20.3661,20.3661,290440.0
2017-08-24 14:10:00,25.56,25.56,25.52,25.52,222000.0,20.3661,20.3661,20.3343,20.3343,222000.0
2017-08-24 14:15:00,25.53,25.58,25.51,25.58,229140.0,20.3422,20.3821,20.3263,20.3821,229140.0
2017-08-24 14:20:00,25.58,25.59,25.57,25.59,128610.0,20.3821,20.39,20.3741,20.39,128610.0
2017-08-24 14:25:00,25.59,25.63,25.57,25.61,318540.0,20.39,20.4219,20.3741,20.406,318540.0
2017-08-24 14:30:00,25.61,25.62,25.59,25.59,159330.0,20.406,20.4139,20.39,20.39,159330.0
2017-08-24 14:35:00,25.59,25.59,25.51,25.52,232540.0,20.39,20.39,20.3263,20.3343,232540.0
2017-08-24 14:40:00,25.5,25.56,25.5,25.52,952820.0,20.3183,20.3661,20.3183,20.3343,952820.0
2017-08-24 14:45:00,25.53,25.54,25.51,25.53,139230.0,20.3422,20.3502,20.3263,20.3422,139230.0
2017-08-24 14:50:00,25.53,25.56,25.52,25.54,266300.0,20.3422,20.3661,20.3343,20.3502,266300.0
2017-08-24 14:55:00,25.53,25.55,25.5,25.51,348760.0,20.3422,20.3582,20.3183,20.3263,348760.0
2017-08-24 15:00:00,25.5,25.52,25.48,25.48,304760.0,20.3183,20.3343,20.3024,20.3024,304760.0
2017-08-24 15:05:00,25.48,25.52,25.47,25.49,531560.0,20.3024,20.3343,20.2944,20.3104,531560.0
2017-08-24 15:10:00,25.48,25.49,25.45,25.48,929530.0,20.3024,20.3104,20.2785,20.3024,929530.0
2017-08-24 15:15:00,25.48,25.49,25.46,25.49,451980.0,20.3024,20.3104,20.2865,20.3104,451980.0
2017-08-24 15:20:00,25.49,25.54,25.48,25.53,469940.0,20.3104,20.3502,20.3024,20.3422,469940.0
2017-08-24 15:25:00,25.53,25.53,25.49,25.49,386380.0,20.3422,20.3422,20.3104,20.3104,386380.0
2017-08-24 15:30:00,25.49,25.5,25.45,25.45,483230.0,20.3104,20.3183,20.2785,20.2785,483230.0
2017-08-24 15:35:00,25.45,25.48,25.45,25.47,612000.0,20.2785,20.3024,20.2785,20.2944,612000.0
2017-08-24 15:40:00,25.46,25.49,25.41,25.45,1287670.0,20.2865,20.3104,20.2466,20.2785,1287670.0
2017-08-24 15:45:00,25.44,25.51,25.44,25.51,588600.0,20.2705,20.3263,20.2705,20.3263,588600.0
2017-08-24 15:50:00,25.5,25.58,25.5,25.52,1264320.0,20.3183,20.3821,20.3183,20.3343,1264320.0
2017-08-24 15:55:00,25.52,25.53,25.46,25.48,1800340.0,20.3343,20.3422,20.2865,20.3024,1800340.0
2017-08-25 09:30:00,25.26,25.4,24.98,25.4,3051850.0,20.1271,20.2387,19.904,20.2387,3051850.0
2017-08-25 09:35:00,25.4,25.44,24.98,25.02,1717280.0,20.2387,20.2705,19.904,19.9359,1717280.0
2017-08-25 09:40:00,25.01,25.06,24.77,24.82,1858990.0,19.9279,19.9677,19.7367,19.7765,1858990.0
2017-08-25 09:45:00,24.83,24.86,24.57,24.62,1823130.0,19.7845,19.8084,19.5773,19.6171,1823130.0
2017-08-25 09:50:00,24.62,24.99,24.55,24.98,2253090.0,19.6171,19.912,19.5614,19.904,2253090.0
2017-08-25 09:55:00,24.99,25.09,24.88,24.91,1893500.0,19.912,19.9916,19.8243,19.8482,1893500.0
2017-08-25 10:00:00,24.9,25.04,24.87,24.95,1436740.0,19.8403,19.9518,19.8163,19.8801,1436740.0
2017-08-25 10:05:00,24.95,25.04,24.95,24.98,1161120.0,19.8801,19.9518,19.8801,19.904,1161120.0
2017-08-25 10:10:00,24.98,25.01,24.9,24.95,586890.0,19.904,19.9279,19.8403,19.8801,586890.0
2017-08-25 10:15:00,24.95,24.99,24.88,24.99,752060.0,19.8801,19.912,19.8243,19.912,752060.0
2017-08-25 10:20:00,24.99,25.08,24.93,24.98,860550.0,19.912,19.9837,19.8642,19.904,860550.0
2017-08-25 10:25:00,24.98,25.0,24.93,24.94,294910.0,19.904,19.9199,19.8642,19.8721,294910.0
2017-08-25 10:30:00,24.94,24.99,24.89,24.93,327360.0,19.8721,19.912,19.8323,19.8642,327360.0
2017-08-25 10:35:00,24.92,24.95,24.91,24.92,387830.0,19.8562,19.8801,19.8482,19.8562,387830.0
2017-08-25 10:40:00,24.93,24.97,24.88,24.88,393040.0,19.8642,19.896,19.8243,19.8243,393040.0
2017-08-25 10:45:00,24.89,24.92,24.85,24.87,256670.0,19.8323,19.8562,19.8004,19.8163,256670.0
2017-08-25 10:50:00,24.87,24.88,24.75,24.82,576920.0,19.8163,19.8243,19.7207,19.7765,576920.0
2017-08-25 10:55:00,24.82,24.86,24.76,24.77,390730.0,19.7765,19.8084,19.7287,19.7367,390730.0
2017-08-25 11:00:00,24.78,24.78,24.7,24.75,421530.0,19.7446,19.7446,19.6809,19.7207,421530.0
2017-08-25 11:05:00,24.73,24.75,24.63,24.64,878630.0,19.7048,19.7207,19.6251,19.6331,878630.0
2017-08-25 11:10:00,24.63,24.67,24.58,24.61,1126500.0,19.6251,19.657,19.5853,19.6092,1126500.0
2017-08-25 11:15:00,24.6,24.65,24.55,24.61,960480.0,19.6012,19.6411,19.5614,19.6092,960480.0
2017-08-25 11:20:00,24.61,24.71,24.61,24.64,820950.0,19.6092,19.6889,19.6092,19.6331,820950.0
2017-08-25 11:25:00,24.64,24.66,24.56,24.57,589680.0,19.6331,19.649,19.5693,19.5773,589680.0
2017-08-25 11:30:00,24.57,24.62,24.44,24.47,822410.0,19.5773,19.6171,19.4737,19.4976,822410.0
2017-08-25 11:35:00,24.45,24.62,24.45,24.58,730580.0,19.4817,19.6171,19.4817,19.5853,730580.0
2017-08-25 11:40:00,24.57,24.64,24.57,24.62,580890.0,19.5773,19.6331,19.5773,19.6171,580890.0
2017-08-25 11:45:00,24.62,24.68,24.61,24.65,298760.0,19.6171,19.665,19.6092,19.6411,298760.0
2017-08-25 11:50:00,24.65,24.68,24.61,24.68,257830.0,19.6411,19.665,19.6092,19.665,257830.0
2017-08-25 11:55:00,24.67,24.7,24.63,24.66,425180.0,19.657,19.6809,19.6251,19.649,425180.0
2017-08-25 12:00:00,24.66,24.68,24.64,24.65,192250.0,19.649,19.665,19.6331,19.6411,192250.0
2017-08-25 12:05:00,24.64,24.66,24.63,24.65,445030.0,19.6331,19.649,19.6251,19.6411,445030.0
2017-08-25 12:10:00,24.65,24.67,24.61,24.63,279640.0,19.6411,19.657,19.6092,19.6251,279640.0
2017-08-25 12:15:00,24.63,24.64,24.58,24.6,301160.0,19.6251,19.6331,19.5853,19.6012,301160.0
2017-08-25 12:20:00,24.6,24.62,24.58,24.59,128050.0,19.6012,19.6171,19.5853,19.5932,128050.0
2017-08-25 12:25:00,24.59,24.6,24.58,24.59,167940.0,19.5932,19.6012,19.5853,19.5932,167940.0
2017-08-25 12:30:00,24.58,24.59,24.56,24.56,284350.0,19.5853,19.5932,19.5693,19.5693,284350.0
2017-08-25 12:35:00,24.56,24.59,24.51,24.52,316730.0,19.5693,19.5932,19.5295,19.5375,316730.0
2017-08-25 12:40:00,24.51,24.54,24.49,24.51,350250.0,19.5295,19.5534,19.5136,19.5295,350250.0
2017-08-25 12:45:00,24.51,24.52,24.49,24.5,334100.0,19.5295,19.5375,19.5136,19.5215,334100.0
2017-08-25 12:50:00,24.5,24.53,24.5,24.52,211610.0,19.5215,19.5454,19.5215,19.5375,211610.0
2017-08-25 12:55:00,24.52,24.52,24.5,24.51,255840.0,19.5375,19.5375,19.5215,19.5295,255840.0
2017-08-25 13:00:00,24.51,24.52,24.49,24.5,225360.0,19.5295,19.5375,19.5136,19.5215,225360.0
2017-08-25 13:05:00,24.5,24.53,24.47,24.53,372450.0,19.5215,19.5454,19.4976,19.5454,372450.0
2017-08-25 13:10:00,24.52,24.54,24.5,24.53,276080.0,19.5375,19.5534,19.5215,19.5454,276080.0
2017-08-25 13:15:00,24.53,24.53,24.49,24.5,170260.0,19.5454,19.5454,19.5136,19.5215,170260.0
2017-08-25 13:20:00,24.5,24.51,24.49,24.5,336920.0,19.5215,19.5295,19.5136,19.5215,336920.0
2017-08-25 13:25:00,24.5,24.56,24.49,24.52,230610.0,19.5215,19.5693,19.5136,19.5375,230610.0
2017-08-25 13:30:00,24.52,24.52,24.49,24.52,272150.0,19.5375,19.5375,19.5136,19.5375,272150.0
2017-08-25 13:35:00,24.52,24.53,24.5,24.51,460060.0,19.5375,19.5454,19.5215,19.5295,460060.0
2017-08-25 13:40:00,24.51,24.52,24.51,24.52,529120.0,19.5295,19.5375,19.5295,19.5375,529120.0
2017-08-25 13:45:00,24.53,24.54,24.52,24.53,356200.0,19.5454,19.5534,19.5375,19.5454,356200.0
2017-08-25 13:50:00,24.53,24.55,24.5,24.5,456210.0,19.5454,19.5614,19.5215,19.5215,456210.0
2017-08-25 13:55:00,24.5,24.51,24.45,24.49,475780.0,19.5215,19.5295,19.4817,19.5136,475780.0
2017-08-25 14:00:00,24.5,24.5,24.46,24.49,296330.0,19.5215,19.5215,19.4897,19.5136,296330.0
2017-08-25 14:05:00,24.49,24.56,24.49,24.55,664720.0,19.5136,19.5693,19.5136,19.5614,664720.0
2017-08-25 14:10:00,24.55,24.6,24.55,24.6,359500.0,19.5614,19.6012,19.5614,19.6012,359500.0
2017-08-25 14:15:00,24.6,24.64,24.59,24.63,480980.0,19.6012,19.6331,19.5932,19.6251,480980.0
2017-08-25 14:20:00,24.63,24.64,24.59,24.63,364070.0,19.6251,19.6331,19.5932,19.6251,364070.0
2017-08-25 14:25:00,24.63,24.63,24.56,24.56,277780.0,19.6251,19.6251,19.5693,19.5693,277780.0
2017-08-25 14:30:00,24.57,24.63,24.56,24.62,217920.0,19.5773,19.6251,19.5693,19.6171,217920.0
2017-08-25 14:35:00,24.62,24.62,24.58,24.6,371160.0,19.6171,19.6171,19.5853,19.6012,371160.0
2017-08-25 14:40:00,24.59,24.61,24.59,24.61,304410.0,19.5932,19.6092,19.5932,19.6092,304410.0
2017-08-25 14:45:00,24.6,24.64,24.58,24.63,211400.0,19.6012,19.6331,19.5853,19.6251,211400.0
2017-08-25 14:50:00,24.63,24.64,24.58,24.61,506110.0,19.6251,19.6331,19.5853,19.6092,506110.0
2017-08-25 14:55:00,24.6,24.62,24.59,24.61,444500.0,19.6012,19.6171,19.5932,19.6092,444500.0
2017-08-25 15:00:00,24.61,24.63,24.58,24.59,486420.0,19.6092,19.6251,19.5853,19.5932,486420.0
2017-08-25 15:05:00,24.6,24.61,24.58,24.58,430260.0,19.6012,19.6092,19.5853,19.5853,430260.0
2017-08-25 15:10:00,24.59,24.59,24.52,24.55,940240.0,19.5932,19.5932,19.5375,19.5614,940240.0
2017-08-25 15:15:00,24.55,24.55,24.47,24.49,732720.0,19.5614,19.5614,19.4976,19.5136,732720.0
2017-08-25 15:20:00,24.5,24.53,24.45,24.46,993080.0,19.5215,19.5454,19.4817,19.4897,993080.0
2017-08-25 15:25:00,24.45,24.5,24.45,24.49,641760.0,19.4817,19.5215,19.4817,19.5136,641760.0
2017-08-25 15:30:00,24.49,24.49,24.39,24.39,1101270.0,19.5136,19.5136,19.4339,19.4339,1101270.0
2017-08-25 15:35:00,24.4,24.42,24.39,24.4,961200.0,19.4419,19.4578,19.4339,19.4419,961200.0
2017-08-25 15:40:00,24.4,24.45,24.38,24.43,999080.0,19.4419,19.4817,19.4259,19.4658,999080.0
2017-08-25 15:45:00,24.43,24.49,24.42,24.47,975810.0,19.4658,19.5136,19.4578,19.4976,975810.0
2017-08-25 15:50:00,24.52,24.6,24.48,24.59,2281550.0,19.5375,19.6012,19.5056,19.5932,2281550.0
2017-08-25 15:55:00,24.59,24.62,24.52,24.53,3146380.0,19.5932,19.6171,19.5375,19.5454,3146380.0
2017-08-28 09:30:00,24.71,24.76,24.58,24.59,1117260.0,19.6889,19.7287,19.5853,19.5932,1117260.0
2017-08-28 09:35:00,24.58,24.63,24.51,24.62,638070.0,19.5853,19.6251,19.5295,19.6171,638070.0
2017-08-28 09:40:00,24.63,24.65,24.51,24.54,257640.0,19.6251,19.6411,19.5295,19.5534,257640.0
2017-08-28 09:45:00,24.55,24.57,24.43,24.46,464900.0,19.5614,19.5773,19.4658,19.4897,464900.0
2017-08-28 09:50:00,24.48,24.48,24.37,24.38,858400.0,19.5056,19.5056,19.418,19.4259,858400.0
2017-08-28 09:55:00,24.39,24.49,24.38,24.42,460880.0,19.4339,19.5136,19.4259,19.4578,460880.0
2017-08-28 10:00:00,24.43,24.53,24.43,24.5,378050.0,19.4658,19.5454,19.4658,19.5215,378050.0
2017-08-28 10:05:00,24.5,24.58,24.48,24.49,394640.0,19.5215,19.5853,19.5056,19.5136,394640.0
2017-08-28 10:10:00,24.49,24.54,24.48,24.54,225080.0,19.5136,19.5534,19.5056,19.5534,225080.0
2017-08-28 10:15:00,24.54,24.55,24.51,24.51,186790.0,19.5534,19.5614,19.5295,19.5295,186790.0
2017-08-28 10:20:00,24.52,24.54,24.5,24.54,303140.0,19.5375,19.5534,19.5215,19.5534,303140.0
2017-08-28 10:25:00,24.54,24.55,24.43,24.45,324890.0,19.5534,19.5614,19.4658,19.4817,324890.0
2017-08-28 10:30:00,24.46,24.53,24.45,24.5,232690.0,19.4897,19.5454,19.4817,19.5215,232690.0
2017-08-28 10:35:00,24.5,24.56,24.49,24.56,296410.0,19.5215,19.5693,19.5136,19.5693,296410.0
2017-08-28 10:40:00,24.55,24.59,24.5,24.56,290370.0,19.5614,19.5932,19.5215,19.5693,290370.0
2017-08-28 10:45:00,24.55,24.57,24.51,24.56,184130.0,19.5614,19.5773,19.5295,19.5693,184130.0
2017-08-28 10:50:00,24.55,24.58,24.52,24.56,289250.0,19.5614,19.5853,19.5375,19.5693,289250.0
2017-08-28 10:55:00,24.56,24.57,24.52,24.53,138190.0,19.5693,19.5773,19.5375,19.5454,138190.0
2017-08-28 11:00:00,24.53,24.55,24.52,24.53,140630.0,19.5454,19.5614,19.5375,19.5454,140630.0
2017-08-28 11:05:00,24.54,24.54,24.51,24.52,109000.0,19.5534,19.5534,19.5295,19.5375,109000.0
2017-08-28 11:10:00,24.53,24.54,24.5,24.51,163730.0,19.5454,19.5534,19.5215,19.5295,163730.0
2017-08-28 11:15:00,24.51,24.53,24.5,24.53,115720.0,19.5295,19.5454,19.5215,19.5454,115720.0
2017-08-28 11:20:00,24.53,24.54,24.49,24.51,136680.0,19.5454,19.5534,19.5136,19.5295,136680.0
2017-08-28 11:25:00,24.5,24.53,24.47,24.53,435610.0,19.5215,19.5454,19.4976,19.5454,435610.0
2017-08-28 11:30:00,24.53,24.54,24.5,24.52,204520.0,19.5454,19.5534,19.5215,19.5375,204520.0
2017-08-28 11:35:00,24.52,24.53,24.5,24.51,100030.0,19.5375,19.5454,19.5215,19.5295,100030.0
2017-08-28 11:40:00,24.51,24.51,24.47,24.49,554070.0,19.5295,19.5295,19.4976,19.5136,554070.0
2017-08-28 11:45:00,24.49,24.52,24.47,24.51,143650.0,19.5136,19.5375,19.4976,19.5295,143650.0
2017-08-28 11:50:00,24.52,24.55,24.52,24.53,239120.0,19.5375,19.5614,19.5375,19.5454,239120.0
2017-08-28 11:55:00,24.53,24.53,24.5,24.51,179960.0,19.5454,19.5454,19.5215,19.5295,179960.0
2017-08-28 12:00:00,24.52,24.52,24.49,24.5,194250.0,19.5375,19.5375,19.5136,19.5215,194250.0
2017-08-28 12:05:00,24.51,24.51,24.46,24.51,230820.0,19.5295,19.5295,19.4897,19.5295,230820.0
2017-08-28 12:10:00,24.51,24.51,24.47,24.48,259600.0,19.5295,19.5295,19.4976,19.5056,259600.0
2017-08-28 12:15:00,24.47,24.49,24.45,24.46,410730.0,19.4976,19.5136,19.4817,19.4897,410730.0
2017-08-28 12:20:00,24.46,24.46,24.41,24.41,248950.0,19.4897,19.4897,19.4498,19.4498,248950.0
2017-08-28 12:25:00,24.42,24.47,24.42,24.45,151930.0,19.4578,19.4976,19.4578,19.4817,151930.0
2017-08-28 12:30:00,24.45,24.5,24.45,24.49,139280.0,19.4817,19.5215,19.4817,19.5136,139280.0
2017-08-28 12:35:00,24.48,24.48,24.46,24.47,89290.0,19.5056,19.5056,19.4897,19.4976,89290.0
2017-08-28 12:40:00,24.47,24.48,24.45,24.45,137450.0,19.4976,19.5056,19.4817,19.4817,137450.0
2017-08-28 12:45:00,24.45,24.48,24.44,24.46,261830.0,19.4817,19.5056,19.4737,19.4897,261830.0
2017-08-28 12:50:00,24.47,24.47,24.44,24.47,65120.0,19.4976,19.4976,19.4737,19.4976,65120.0
2017-08-28 12:55:00,24.47,24.49,24.45,24.46,185000.0,19.4976,19.5136,19.4817,19.4897,185000.0
2017-08-28 13:00:00,24.45,24.48,24.45,24.47,69720.0,19.4817,19.5056,19.4817,19.4976,69720.0
2017-08-28 13:05:00,24.47,24.47,24.44,24.46,160450.0,19.4976,19.4976,19.4737,19.4897,160450.0
2017-08-28 13:10:00,24.46,24.46,24.43,24.43,149990.0,19.4897,19.4897,19.4658,19.4658,149990.0
2017-08-28 13:15:00,24.44,24.46,24.43,24.44,104290.0,19.4737,19.4897,19.4658,19.4737,104290.0
2017-08-28 13:20:00,24.44,24.44,24.43,24.43,158180.0,19.4737,19.4737,19.4658,19.4658,158180.0
2017-08-28 13:25:00,24.44,24.46,24.43,24.45,197280.0,19.4737,19.4897,19.4658,19.4817,197280.0
2017-08-28 13:30:00,24.46,24.47,24.45,24.46,110810.0,19.4897,19.4976,19.4817,19.4897,110810.0
2017-08-28 13:35:00,24.46,24.46,24.45,24.46,107890.0,19.4897,19.4897,19.4817,19.4897,107890.0
2017-08-28 13:40:00,24.46,24.46,24.43,24.43,175240.0,19.4897,19.4897,19.4658,19.4658,175240.0
2017-08-28 13:45:00,24.43,24.44,24.42,24.44,224610.0,19.4658,19.4737,19.4578,19.4737,224610.0
2017-08-28 13:50:00,24.44,24.46,24.44,24.45,190770.0,19.4737,19.4897,19.4737,19.4817,190770.0
2017-08-28 13:55:00,24.45,24.48,24.45,24.48,162380.0,19.4817,19.5056,19.4817,19.5056,162380.0
2017-08-28 14:00:00,24.48,24.48,24.45,24.45,288520.0,19.5056,19.5056,19.4817,19.4817,288520.0
2017-08-28 14:05:00,24.44,24.46,24.44,24.45,135930.0,19.4737,19.4897,19.4737,19.4817,135930.0
2017-08-28 14:10:00,24.45,24.47,24.44,24.46,120610.0,19.4817,19.4976,19.4737,19.4897,120610.0
2017-08-28 14:15:00,24.47,24.47,24.43,24.43,150640.0,19.4976,19.4976,19.4658,19.4658,150640.0
2017-08-28 14:20:00,24.43,24.46,24.42,24.44,285890.0,19.4658,19.4897,19.4578,19.4737,285890.0
2017-08-28 14:25:00,24.44,24.44,24.42,24.43,74770.0,19.4737,19.4737,19.4578,19.4658,74770.0
2017-08-28 14:30:00,24.43,24.44,24.42,24.42,79290.0,19.4658,19.4737,19.4578,19.4578,79290.0
2017-08-28 14:35:00,24.42,24.42,24.41,24.42,145720.0,19.4578,19.4578,19.4498,19.4578,145720.0
2017-08-28 14:40:00,24.42,24.43,24.4,24.41,265400.0,19.4578,19.4658,19.4419,19.4498,265400.0
2017-08-28 14:45:00,24.41,24.42,24.38,24.39,575380.0,19.4498,19.4578,19.4259,19.4339,575380.0
2017-08-28 14:50:00,24.39,24.43,24.37,24.4,346920.0,19.4339,19.4658,19.418,19.4419,346920.0
2017-08-28 14:55:00,24.4,24.44,24.4,24.42,150890.0,19.4419,19.4737,19.4419,19.4578,150890.0
2017-08-28 15:00:00,24.42,24.45,24.41,24.42,185490.0,19.4578,19.4817,19.4498,19.4578,185490.0
2017-08-28 15:05:00,24.43,24.43,24.4,24.4,214720.0,19.4658,19.4658,19.4419,19.4419,214720.0
2017-08-28 15:10:00,24.4,24.41,24.36,24.36,328240.0,19.4419,19.4498,19.41,19.41,328240.0
2017-08-28 15:15:00,24.36,24.38,24.35,24.36,422040.0,19.41,19.4259,19.402,19.41,422040.0
2017-08-28 15:20:00,24.36,24.37,24.35,24.36,670350.0,19.41,19.418,19.402,19.41,670350.0
2017-08-28 15:25:00,24.36,24.38,24.33,24.34,833570.0,19.41,19.4259,19.3861,19.394,833570.0
2017-08-28 15:30:00,24.35,24.37,24.33,24.33,646180.0,19.402,19.418,19.3861,19.3861,646180.0
2017-08-28 15:35:00,24.33,24.36,24.32,24.35,540510.0,19.3861,19.41,19.3781,19.402,540510.0
2017-08-28 15:40:00,24.35,24.36,24.32,24.33,811020.0,19.402,19.41,19.3781,19.3861,811020.0
2017-08-28 15:45:00,24.32,24.32,24.25,24.25,1100000.0,19.3781,19.3781,19.3223,19.3223,1100000.0
2017-08-28 15:50:00,24.25,24.34,24.25,24.31,1176190.0,19.3223,19.394,19.3223,19.3701,1176190.0
2017-08-28 15:55:00,24.31,24.34,24.31,24.32,1093400.0,19.3701,19.394,19.3701,19.3781,1093400.0
2017-08-29 09:30:00,24.13,24.15,24.01,24.03,1133050.0,19.2267,19.2427,19.1311,19.147,1133050.0
2017-08-29 09:35:00,24.04,24.13,24.01,24.07,1026340.0,19.155,19.2267,19.1311,19.1789,1026340.0
2017-08-29 09:40:00,24.04,24.05,24.0,24.03,729200.0,19.155,19.163,19.1231,19.147,729200.0
2017-08-29 09:45:00,24.03,24.16,24.03,24.15,935710.0,19.147,19.2506,19.147,19.2427,935710.0
2017-08-29 09:50:00,24.14,24.16,24.11,24.11,522230.0,19.2347,19.2506,19.2108,19.2108,522230.0
2017-08-29 09:55:00,24.11,24.15,24.1,24.14,439960.0,19.2108,19.2427,19.2028,19.2347,439960.0
2017-08-29 10:00:00,24.13,24.28,24.13,24.28,665030.0,19.2267,19.3462,19.2267,19.3462,665030.0
2017-08-29 10:05:00,24.27,24.31,24.25,24.31,503420.0,19.3383,19.3701,19.3223,19.3701,503420.0
2017-08-29 10:10:00,24.31,24.32,24.28,24.29,365020.0,19.3701,19.3781,19.3462,19.3542,365020.0
2017-08-29 10:15:00,24.29,24.31,24.27,24.31,877890.0,19.3542,19.3701,19.3383,19.3701,877890.0
2017-08-29 10:20:00,24.31,24.33,24.24,24.26,259430.0,19.3701,19.3861,19.3144,19.3303,259430.0
2017-08-29 10:25:00,24.26,24.3,24.26,24.3,289600.0,19.3303,19.3622,19.3303,19.3622,289600.0
2017-08-29 10:30:00,24.3,24.38,24.3,24.37,598680.0,19.3622,19.4259,19.3622,19.418,598680.0
2017-08-29 10:35:00,24.37,24.37,24.32,24.33,248380.0,19.418,19.418,19.3781,19.3861,248380.0
2017-08-29 10:40:00,24.33,24.38,24.33,24.38,384900.0,19.3861,19.4259,19.3861,19.4259,384900.0
2017-08-29 10:45:00,24.38,24.39,24.34,24.34,325410.0,19.4259,19.4339,19.394,19.394,325410.0
2017-08-29 10:50:00,24.34,24.46,24.34,24.44,377940.0,19.394,19.4897,19.394,19.4737,377940.0
2017-08-29 10:55:00,24.44,24.44,24.4,24.41,170980.0,19.4737,19.4737,19.4419,19.4498,170980.0
2017-08-29 11:00:00,24.41,24.42,24.39,24.4,170080.0,19.4498,19.4578,19.4339,19.4419,170080.0
2017-08-29 11:05:00,24.4,24.4,24.34,24.35,436760.0,19.4419,19.4419,19.394,19.402,436760.0
2017-08-29 11:10:00,24.35,24.35,24.28,24.29,499950.0,19.402,19.402,19.3462,19.3542,499950.0
2017-08-29 11:15:00,24.3,24.32,24.23,24.23,552630.0,19.3622,19.3781,19.3064,19.3064,552630.0
2017-08-29 11:20:00,24.23,24.27,24.22,24.22,540430.0,19.3064,19.3383,19.2984,19.2984,540430.0
2017-08-29 11:25:00,24.22,24.23,24.15,24.16,346790.0,19.2984,19.3064,19.2427,19.2506,346790.0
2017-08-29 11:30:00,24.16,24.26,24.14,24.26,778570.0,19.2506,19.3303,19.2347,19.3303,778570.0
2017-08-29 11:35:00,24.26,24.27,24.25,24.27,171210.0,19.3303,19.3383,19.3223,19.3383,171210.0
2017-08-29 11:40:00,24.26,24.28,24.23,24.27,175940.0,19.3303,19.3462,19.3064,19.3383,175940.0
2017-08-29 11:45:00,24.26,24.28,24.23,24.27,337410.0,19.3303,19.3462,19.3064,19.3383,337410.0
2017-08-29 11:50:00,24.27,24.31,24.27,24.29,120810.0,19.3383,19.3701,19.3383,19.3542,120810.0
2017-08-29 11:55:00,24.3,24.31,24.29,24.29,174330.0,19.3622,19.3701,19.3542,19.3542,174330.0
2017-08-29 12:00:00,24.28,24.3,24.27,24.28,144990.0,19.3462,19.3622,19.3383,19.3462,144990.0
2017-08-29 12:05:00,24.28,24.29,24.24,24.29,109620.0,19.3462,19.3542,19.3144,19.3542,109620.0
2017-08-29 12:10:00,24.29,24.31,24.26,24.29,203730.0,19.3542,19.3701,19.3303,19.3542,203730.0
2017-08-29 12:15:00,24.3,24.3,24.26,24.27,179710.0,19.3622,19.3622,19.3303,19.3383,179710.0
2017-08-29 12:20:00,24.27,24.33,24.27,24.3,121920.0,19.3383,19.3861,19.3383,19.3622,121920.0
2017-08-29 12:25:00,24.31,24.32,24.28,24.28,213300.0,19.3701,19.3781,19.3462,19.3462,213300.0
2017-08-29 12:30:00,24.28,24.29,24.27,24.29,122080.0,19.3462,19.3542,19.3383,19.3542,122080.0
2017-08-29 12:35:00,24.29,24.29,24.28,24.28,65980.0,19.3542,19.3542,19.3462,19.3462,65980.0
2017-08-29 12:40:00,24.28,24.28,24.24,24.24,113620.0,19.3462,19.3462,19.3144,19.3144,113620.0
2017-08-29 12:45:00,24.25,24.27,24.23,24.27,178720.0,19.3223,19.3383,19.3064,19.3383,178720.0
2017-08-29 12:50:00,24.27,24.28,24.25,24.28,117980.0,19.3383,19.3462,19.3223,19.3462,117980.0
2017-08-29 12:55:00,24.27,24.29,24.27,24.27,117730.0,19.3383,19.3542,19.3383,19.3383,117730.0
2017-08-29 13:00:00,24.27,24.28,24.24,24.26,213230.0,19.3383,19.3462,19.3144,19.3303,213230.0
2017-08-29 13:05:00,24.26,24.3,24.26,24.3,127840.0,19.3303,19.3622,19.3303,19.3622,127840.0
2017-08-29 13:10:00,24.31,24.32,24.29,24.3,70050.0,19.3701,19.3781,19.3542,19.3622,70050.0
2017-08-29 13:15:00,24.29,24.3,24.23,24.24,154570.0,19.3542,19.3622,19.3064,19.3144,154570.0
2017-08-29 13:20:00,24.23,24.25,24.23,24.23,66970.0,19.3064,19.3223,19.3064,19.3064,66970.0
2017-08-29 13:25:00,24.23,24.25,24.2,24.25,208650.0,19.3064,19.3223,19.2825,19.3223,208650.0
2017-08-29 13:30:00,24.25,24.25,24.21,24.21,113460.0,19.3223,19.3223,19.2905,19.2905,113460.0
2017-08-29 13:35:00,24.21,24.21,24.18,24.2,191950.0,19.2905,19.2905,19.2666,19.2825,191950.0
2017-08-29 13:40:00,24.19,24.22,24.19,24.22,63650.0,19.2745,19.2984,19.2745,19.2984,63650.0
2017-08-29 13:45:00,24.22,24.23,24.19,24.19,264970.0,19.2984,19.3064,19.2745,19.2745,264970.0
2017-08-29 13:50:00,24.2,24.24,24.17,24.24,268820.0,19.2825,19.3144,19.2586,19.3144,268820.0
2017-08-29 13:55:00,24.23,24.27,24.22,24.22,157690.0,19.3064,19.3383,19.2984,19.2984,157690.0
2017-08-29 14:00:00,24.22,24.28,24.22,24.27,137870.0,19.2984,19.3462,19.2984,19.3383,137870.0
2017-08-29 14:05:00,24.26,24.31,24.25,24.31,234720.0,19.3303,19.3701,19.3223,19.3701,234720.0
2017-08-29 14:10:00,24.31,24.31,24.25,24.26,129100.0,19.3701,19.3701,19.3223,19.3303,129100.0
2017-08-29 14:15:00,24.26,24.32,24.25,24.29,202450.0,19.3303,19.3781,19.3223,19.3542,202450.0
2017-08-29 14:20:00,24.29,24.29,24.27,24.28,124730.0,19.3542,19.3542,19.3383,19.3462,124730.0
2017-08-29 14:25:00,24.28,24.31,24.26,24.26,200680.0,19.3462,19.3701,19.3303,19.3303,200680.0
2017-08-29 14:30:00,24.26,24.3,24.26,24.29,125180.0,19.3303,19.3622,19.3303,19.3542,125180.0
2017-08-29 14:35:00,24.29,24.29,24.25,24.26,137260.0,19.3542,19.3542,19.3223,19.3303,137260.0
2017-08-29 14:40:00,24.26,24.31,24.25,24.31,251480.0,19.3303,19.3701,19.3223,19.3701,251480.0
2017-08-29 14:45:00,24.31,24.33,24.29,24.32,242890.0,19.3701,19.3861,19.3542,19.3781,242890.0
2017-08-29 14:50:00,24.32,24.33,24.3,24.31,100410.0,19.3781,19.3861,19.3622,19.3701,100410.0
2017-08-29 14:55:00,24.31,24.32,24.29,24.31,220840.0,19.3701,19.3781,19.3542,19.3701,220840.0
2017-08-29 15:00:00,24.3,24.32,24.3,24.31,255620.0,19.3622,19.3781,19.3622,19.3701,255620.0
2017-08-29 15:05:00,24.3,24.31,24.29,24.3,147050.0,19.3622,19.3701,19.3542,19.3622,147050.0
2017-08-29 15:10:00,24.3,24.32,24.29,24.31,202360.0,19.3622,19.3781,19.3542,19.3701,202360.0
2017-08-29 15:15:00,24.31,24.32,24.28,24.29,224610.0,19.3701,19.3781,19.3462,19.3542,224610.0
2017-08-29 15:20:00,24.28,24.31,24.28,24.3,300160.0,19.3462,19.3701,19.3462,19.3622,300160.0
2017-08-29 15:25:00,24.29,24.3,24.28,24.28,459640.0,19.3542,19.3622,19.3462,19.3462,459640.0
2017-08-29 15:30:00,24.29,24.29,24.26,24.26,395180.0,19.3542,19.3542,19.3303,19.3303,395180.0
2017-08-29 15:35:00,24.27,24.27,24.22,24.23,339350.0,19.3383,19.3383,19.2984,19.3064,339350.0
2017-08-29 15:40:00,24.23,24.26,24.22,24.22,483660.0,19.3064,19.3303,19.2984,19.2984,483660.0
2017-08-29 15:45:00,24.22,24.22,24.2,24.2,658660.0,19.2984,19.2984,19.2825,19.2825,658660.0
2017-08-29 15:50:00,24.2,24.22,24.17,24.18,1470820.0,19.2825,19.2984,19.2586,19.2666,1470820.0
2017-08-29 15:55:00,24.18,24.18,24.15,24.16,1284690.0,19.2666,19.2666,19.2427,19.2506,1284690.0
2017-08-30 09:30:00,24.16,24.22,24.11,24.13,929570.0,19.2506,19.2984,19.2108,19.2267,929570.0
2017-08-30 09:35:00,24.13,24.31,24.09,24.27,337630.0,19.2267,19.3701,19.1948,19.3383,337630.0
2017-08-30 09:40:00,24.27,24.35,24.27,24.3,454540.0,19.3383,19.402,19.3383,19.3622,454540.0
2017-08-30 09:45:00,24.3,24.34,24.29,24.29,393870.0,19.3622,19.394,19.3542,19.3542,393870.0
2017-08-30 09:50:00,24.29,24.29,24.24,24.25,248210.0,19.3542,19.3542,19.3144,19.3223,248210.0
2017-08-30 09:55:00,24.27,24.28,24.21,24.28,399670.0,19.3383,19.3462,19.2905,19.3462,399670.0
2017-08-30 10:00:00,24.28,24.28,24.23,24.24,201250.0,19.3462,19.3462,19.3064,19.3144,201250.0
2017-08-30 10:05:00,24.25,24.3,24.25,24.3,584410.0,19.3223,19.3622,19.3223,19.3622,584410.0
2017-08-30 10:10:00,24.3,24.33,24.29,24.29,443020.0,19.3622,19.3861,19.3542,19.3542,443020.0
2017-08-30 10:15:00,24.29,24.33,24.29,24.32,376680.0,19.3542,19.3861,19.3542,19.3781,376680.0
2017-08-30 10:20:00,24.33,24.34,24.27,24.28,172000.0,19.3861,19.394,19.3383,19.3462,172000.0
2017-08-30 10:25:00,24.28,24.32,24.25,24.29,235860.0,19.3462,19.3781,19.3223,19.3542,235860.0
2017-08-30 10:30:00,24.3,24.32,24.29,24.3,217280.0,19.3622,19.3781,19.3542,19.3622,217280.0
2017-08-30 10:35:00,24.3,24.31,24.25,24.27,160220.0,19.3622,19.3701,19.3223,19.3383,160220.0
2017-08-30 10:40:00,24.26,24.3,24.25,24.29,124090.0,19.3303,19.3622,19.3223,19.3542,124090.0
2017-08-30 10:45:00,24.29,24.34,24.29,24.33,293810.0,19.3542,19.394,19.3542,19.3861,293810.0
2017-08-30 10:50:00,24.34,24.34,24.32,24.34,170770.0,19.394,19.394,19.3781,19.394,170770.0
2017-08-30 10:55:00,24.34,24.38,24.33,24.36,370450.0,19.394,19.4259,19.3861,19.41,370450.0
2017-08-30 11:00:00,24.37,24.38,24.36,24.37,120850.0,19.418,19.4259,19.41,19.418,120850.0
2017-08-30 11:05:00,24.37,24.4,24.37,24.4,307650.0,19.418,19.4419,19.418,19.4419,307650.0
2017-08-30 11:10:00,24.4,24.4,24.35,24.37,147790.0,19.4419,19.4419,19.402,19.418,147790.0
2017-08-30 11:15:00,24.38,24.38,24.34,24.36,159350.0,19.4259,19.4259,19.394,19.41,159350.0
2017-08-30 11:20:00,24.36,24.38,24.36,24.37,99170.0,19.41,19.4259,19.41,19.418,99170.0
2017-08-30 11:25:00,24.37,24.4,24.36,24.39,265310.0,19.418,19.4419,19.41,19.4339,265310.0
2017-08-30 11:30:00,24.39,24.39,24.34,24.38,158680.0,19.4339,19.4339,19.394,19.4259,158680.0
2017-08-30 11:35:00,24.37,24.41,24.37,24.41,176940.0,19.418,19.4498,19.418,19.4498,176940.0
2017-08-30 11:40:00,24.41,24.43,24.4,24.41,140960.0,19.4498,19.4658,19.4419,19.4498,140960.0
2017-08-30 11:45:00,24.41,24.41,24.37,24.38,106960.0,19.4498,19.4498,19.418,19.4259,106960.0
2017-08-30 11:50:00,24.39,24.39,24.38,24.39,47000.0,19.4339,19.4339,19.4259,19.4339,47000.0
2017-08-30 11:55:00,24.39,24.4,24.38,24.39,85100.0,19.4339,19.4419,19.4259,19.4339,85100.0
2017-08-30 12:00:00,24.39,24.4,24.39,24.39,73030.0,19.4339,19.4419,19.4339,19.4339,73030.0
2017-08-30 12:05:00,24.39,24.41,24.39,24.41,86100.0,19.4339,19.4498,19.4339,19.4498,86100.0
2017-08-30 12:10:00,24.41,24.42,24.39,24.4,128620.0,19.4498,19.4578,19.4339,19.4419,128620.0
2017-08-30 12:15:00,24.4,24.4,24.38,24.38,53120.0,19.4419,19.4419,19.4259,19.4259,53120.0
2017-08-30 12:20:00,24.38,24.4,24.38,24.4,120130.0,19.4259,19.4419,19.4259,19.4419,120130.0
2017-08-30 12:25:00,24.4,24.41,24.39,24.4,168370.0,19.4419,19.4498,19.4339,19.4419,168370.0
2017-08-30 12:30:00,24.4,24.4,24.39,24.4,96080.0,19.4419,19.4419,19.4339,19.4419,96080.0
2017-08-30 12:35:00,24.4,24.4,24.38,24.39,137840.0,19.4419,19.4419,19.4259,19.4339,137840.0
2017-08-30 12:40:00,24.39,24.43,24.39,24.42,162660.0,19.4339,19.4658,19.4339,19.4578,162660.0
2017-08-30 12:45:00,24.42,24.46,24.42,24.46,169040.0,19.4578,19.4897,19.4578,19.4897,169040.0
2017-08-30 12:50:00,24.46,24.47,24.44,24.45,140070.0,19.4897,19.4976,19.4737,19.4817,140070.0
2017-08-30 12:55:00,24.44,24.47,24.43,24.46,60560.0,19.4737,19.4976,19.4658,19.4897,60560.0
2017-08-30 13:00:00,24.46,24.49,24.46,24.48,74950.0,19.4897,19.5136,19.4897,19.5056,74950.0
2017-08-30 13:05:00,24.47,24.48,24.46,24.47,77320.0,19.4976,19.5056,19.4897,19.4976,77320.0
2017-08-30 13:10:00,24.47,24.48,24.47,24.47,163740.0,19.4976,19.5056,19.4976,19.4976,163740.0
2017-08-30 13:15:00,24.48,24.48,24.46,24.47,50110.0,19.5056,19.5056,19.4897,19.4976,50110.0
2017-08-30 13:20:00,24.46,24.47,24.45,24.47,55500.0,19.4897,19.4976,19.4817,19.4976,55500.0
2017-08-30 13:25:00,24.46,24.51,24.46,24.5,176870.0,19.4897,19.5295,19.4897,19.5215,176870.0
2017-08-30 13:30:00,24.5,24.52,24.49,24.51,135900.0,19.5215,19.5375,19.5136,19.5295,135900.0
2017-08-30 13:35:00,24.52,24.54,24.51,24.52,198420.0,19.5375,19.5534,19.5295,19.5375,198420.0
2017-08-30 13:40:00,24.52,24.54,24.51,24.53,86250.0,19.5375,19.5534,19.5295,19.5454,86250.0
2017-08-30 13:45:00,24.53,24.56,24.53,24.55,80120.0,19.5454,19.5693,19.5454,19.5614,80120.0
2017-08-30 13:50:00,24.55,24.57,24.54,24.56,140220.0,19.5614,19.5773,19.5534,19.5693,140220.0
2017-08-30 13:55:00,24.56,24.57,24.54,24.55,100700.0,19.5693,19.5773,19.5534,19.5614,100700.0
2017-08-30 14:00:00,24.55,24.56,24.53,24.53,115880.0,19.5614,19.5693,19.5454,19.5454,115880.0
2017-08-30 14:05:00,24.54,24.56,24.53,24.53,155430.0,19.5534,19.5693,19.5454,19.5454,155430.0
2017-08-30 14:10:00,24.54,24.54,24.51,24.54,96140.0,19.5534,19.5534,19.5295,19.5534,96140.0
2017-08-30 14:15:00,24.54,24.54,24.51,24.51,203090.0,19.5534,19.5534,19.5295,19.5295,203090.0
2017-08-30 14:20:00,24.52,24.53,24.5,24.51,137260.0,19.5375,19.5454,19.5215,19.5295,137260.0
2017-08-30 14:25:00,24.51,24.53,24.51,24.52,101820.0,19.5295,19.5454,19.5295,19.5375,101820.0
2017-08-30 14:30:00,24.52,24.54,24.52,24.53,85670.0,19.5375,19.5534,19.5375,19.5454,85670.0
2017-08-30 14:35:00,24.53,24.54,24.52,24.53,101540.0,19.5454,19.5534,19.5375,19.5454,101540.0
2017-08-30 14:40:00,24.53,24.54,24.53,24.53,70310.0,19.5454,19.5534,19.5454,19.5454,70310.0
2017-08-30 14:45:00,24.52,24.53,24.51,24.53,72830.0,19.5375,19.5454,19.5295,19.5454,72830.0
2017-08-30 14:50:00,24.53,24.53,24.52,24.53,137520.0,19.5454,19.5454,19.5375,19.5454,137520.0
2017-08-30 14:55:00,24.53,24.56,24.52,24.55,106620.0,19.5454,19.5693,19.5375,19.5614,106620.0
2017-08-30 15:00:00,24.55,24.56,24.54,24.54,159630.0,19.5614,19.5693,19.5534,19.5534,159630.0
2017-08-30 15:05:00,24.55,24.55,24.54,24.54,130020.0,19.5614,19.5614,19.5534,19.5534,130020.0
2017-08-30 15:10:00,24.54,24.57,24.54,24.57,208630.0,19.5534,19.5773,19.5534,19.5773,208630.0
2017-08-30 15:15:00,24.56,24.58,24.56,24.57,142010.0,19.5693,19.5853,19.5693,19.5773,142010.0
2017-08-30 15:20:00,24.58,24.6,24.57,24.59,184420.0,19.5853,19.6012,19.5773,19.5932,184420.0
2017-08-30 15:25:00,24.59,24.62,24.59,24.61,290020.0,19.5932,19.6171,19.5932,19.6092,290020.0
2017-08-30 15:30:00,24.61,24.62,24.61,24.62,262970.0,19.6092,19.6171,19.6092,19.6171,262970.0
2017-08-30 15:35:00,24.63,24.63,24.56,24.57,310160.0,19.6251,19.6251,19.5693,19.5773,310160.0
2017-08-30 15:40:00,24.57,24.57,24.54,24.55,307080.0,19.5773,19.5773,19.5534,19.5614,307080.0
2017-08-30 15:45:00,24.55,24.57,24.54,24.56,261600.0,19.5614,19.5773,19.5534,19.5693,261600.0
2017-08-30 15:50:00,24.57,24.61,24.57,24.61,455170.0,19.5773,19.6092,19.5773,19.6092,455170.0
2017-08-30 15:55:00,24.6,24.62,24.58,24.6,880620.0,19.6012,19.6171,19.5853,19.6012,880620.0
2017-08-31 09:30:00,24.66,24.68,24.56,24.66,754810.0,19.649,19.665,19.5693,19.649,754810.0
2017-08-31 09:35:00,24.66,24.7,24.66,24.7,179330.0,19.649,19.6809,19.649,19.6809,179330.0
2017-08-31 09:40:00,24.7,24.82,24.7,24.81,766450.0,19.6809,19.7765,19.6809,19.7685,766450.0
2017-08-31 09:45:00,24.82,24.83,24.79,24.8,299350.0,19.7765,19.7845,19.7526,19.7606,299350.0
2017-08-31 09:50:00,24.8,24.82,24.71,24.77,287510.0,19.7606,19.7765,19.6889,19.7367,287510.0
2017-08-31 09:55:00,24.78,24.82,24.74,24.76,274530.0,19.7446,19.7765,19.7128,19.7287,274530.0
2017-08-31 10:00:00,24.75,24.8,24.71,24.79,275930.0,19.7207,19.7606,19.6889,19.7526,275930.0
2017-08-31 10:05:00,24.8,24.8,24.73,24.76,201440.0,19.7606,19.7606,19.7048,19.7287,201440.0
2017-08-31 10:10:00,24.76,24.77,24.74,24.75,138450.0,19.7287,19.7367,19.7128,19.7207,138450.0
2017-08-31 10:15:00,24.76,24.81,24.72,24.81,210110.0,19.7287,19.7685,19.6968,19.7685,210110.0
2017-08-31 10:20:00,24.8,24.84,24.8,24.82,244150.0,19.7606,19.7924,19.7606,19.7765,244150.0
2017-08-31 10:25:00,24.81,24.81,24.77,24.78,197810.0,19.7685,19.7685,19.7367,19.7446,197810.0
2017-08-31 10:30:00,24.78,24.81,24.77,24.77,158130.0,19.7446,19.7685,19.7367,19.7367,158130.0
2017-08-31 10:35:00,24.76,24.78,24.75,24.78,204280.0,19.7287,19.7446,19.7207,19.7446,204280.0
2017-08-31 10:40:00,24.77,24.79,24.77,24.79,125240.0,19.7367,19.7526,19.7367,19.7526,125240.0
2017-08-31 10:45:00,24.79,24.79,24.77,24.78,196000.0,19.7526,19.7526,19.7367,19.7446,196000.0
2017-08-31 10:50:00,24.78,24.82,24.77,24.81,259240.0,19.7446,19.7765,19.7367,19.7685,259240.0
2017-08-31 10:55:00,24.81,24.84,24.8,24.82,207810.0,19.7685,19.7924,19.7606,19.7765,207810.0
2017-08-31 11:00:00,24.82,24.83,24.78,24.83,148210.0,19.7765,19.7845,19.7446,19.7845,148210.0
2017-08-31 11:05:00,24.83,24.88,24.83,24.87,320960.0,19.7845,19.8243,19.7845,19.8163,320960.0
2017-08-31 11:10:00,24.87,24.87,24.83,24.85,106090.0,19.8163,19.8163,19.7845,19.8004,106090.0
2017-08-31 11:15:00,24.85,24.89,24.85,24.89,199530.0,19.8004,19.8323,19.8004,19.8323,199530.0
2017-08-31 11:20:00,24.89,24.91,24.88,24.89,449970.0,19.8323,19.8482,19.8243,19.8323,449970.0
2017-08-31 11:25:00,24.89,24.91,24.86,24.87,233710.0,19.8323,19.8482,19.8084,19.8163,233710.0
2017-08-31 11:30:00,24.87,24.87,24.81,24.82,140900.0,19.8163,19.8163,19.7685,19.7765,140900.0
2017-08-31 11:35:00,24.82,24.88,24.82,24.88,106530.0,19.7765,19.8243,19.7765,19.8243,106530.0
2017-08-31 11:40:00,24.88,24.9,24.86,24.9,161000.0,19.8243,19.8403,19.8084,19.8403,161000.0
2017-08-31 11:45:00,24.89,24.92,24.88,24.9,252630.0,19.8323,19.8562,19.8243,19.8403,252630.0
2017-08-31 11:50:00,24.9,24.92,24.9,24.92,143470.0,19.8403,19.8562,19.8403,19.8562,143470.0
2017-08-31 11:55:00,24.92,24.95,24.9,24.91,250350.0,19.8562,19.8801,19.8403,19.8482,250350.0
2017-08-31 12:00:00,24.91,24.96,24.91,24.96,151300.0,19.8482,19.8881,19.8482,19.8881,151300.0
2017-08-31 12:05:00,24.96,24.97,24.92,24.92,166110.0,19.8881,19.896,19.8562,19.8562,166110.0
2017-08-31 12:10:00,24.93,24.96,24.92,24.96,96310.0,19.8642,19.8881,19.8562,19.8881,96310.0
2017-08-31 12:15:00,24.96,24.96,24.95,24.96,113740.0,19.8881,19.8881,19.8801,19.8881,113740.0
2017-08-31 12:20:00,24.95,24.96,24.93,24.93,98120.0,19.8801,19.8881,19.8642,19.8642,98120.0
2017-08-31 12:25:00,24.93,24.95,24.93,24.93,83360.0,19.8642,19.8801,19.8642,19.8642,83360.0
2017-08-31 12:30:00,24.94,24.95,24.93,24.93,91700.0,19.8721,19.8801,19.8642,19.8642,91700.0
2017-08-31 12:35:00,24.93,24.95,24.93,24.93,79230.0,19.8642,19.8801,19.8642,19.8642,79230.0
2017-08-31 12:40:00,24.93,24.95,24.93,24.94,66160.0,19.8642,19.8801,19.8642,19.8721,66160.0
2017-08-31 12:45:00,24.94,24.94,24.9,24.91,120000.0,19.8721,19.8721,19.8403,19.8482,120000.0
2017-08-31 12:50:00,24.91,24.93,24.91,24.93,123680.0,19.8482,19.8642,19.8482,19.8642,123680.0
2017-08-31 12:55:00,24.93,24.94,24.92,24.93,126140.0,19.8642,19.8721,19.8562,19.8642,126140.0
2017-08-31 13:00:00,24.93,24.95,24.93,24.94,91970.0,19.8642,19.8801,19.8642,19.8721,91970.0
2017-08-31 13:05:00,24.94,24.96,24.93,24.96,169150.0,19.8721,19.8881,19.8642,19.8881,169150.0
2017-08-31 13:10:00,24.96,24.96,24.94,24.95,81340.0,19.8881,19.8881,19.8721,19.8801,81340.0
2017-08-31 13:15:00,24.95,24.98,24.95,24.97,302200.0,19.8801,19.904,19.8801,19.896,302200.0
2017-08-31 13:20:00,24.97,24.98,24.96,24.96,114670.0,19.896,19.904,19.8881,19.8881,114670.0
2017-08-31 13:25:00,24.96,24.97,24.94,24.95,93590.0,19.8881,19.896,19.8721,19.8801,93590.0
2017-08-31 13:30:00,24.95,24.96,24.94,24.95,122070.0,19.8801,19.8881,19.8721,19.8801,122070.0
2017-08-31 13:35:00,24.95,24.97,24.94,24.96,162720.0,19.8801,19.896,19.8721,19.8881,162720.0
2017-08-31 13:40:00,24.95,24.96,24.93,24.96,130760.0,19.8801,19.8881,19.8642,19.8881,130760.0
2017-08-31 13:45:00,24.96,24.98,24.95,24.98,129270.0,19.8881,19.904,19.8801,19.904,129270.0
2017-08-31 13:50:00,24.98,24.99,24.95,24.96,165920.0,19.904,19.912,19.8801,19.8881,165920.0
2017-08-31 13:55:00,24.96,24.98,24.95,24.98,285180.0,19.8881,19.904,19.8801,19.904,285180.0
2017-08-31 14:00:00,24.98,24.98,24.97,24.98,109010.0,19.904,19.904,19.896,19.904,109010.0
2017-08-31 14:05:00,24.98,24.98,24.96,24.98,256410.0,19.904,19.904,19.8881,19.904,256410.0
2017-08-31 14:10:00,24.98,24.99,24.97,24.99,215100.0,19.904,19.912,19.896,19.912,215100.0
2017-08-31 14:15:00,24.99,25.02,24.99,25.01,593090.0,19.912,19.9359,19.912,19.9279,593090.0
2017-08-31 14:20:00,25.01,25.04,25.01,25.03,164300.0,19.9279,19.9518,19.9279,19.9438,164300.0
2017-08-31 14:25:00,25.04,25.05,25.03,25.05,153320.0,19.9518,19.9598,19.9438,19.9598,153320.0
2017-08-31 14:30:00,25.06,25.09,25.05,25.08,221760.0,19.9677,19.9916,19.9598,19.9837,221760.0
2017-08-31 14:35:00,25.08,25.09,25.06,25.08,172700.0,19.9837,19.9916,19.9677,19.9837,172700.0
2017-08-31 14:40:00,25.08,25.1,25.07,25.07,202250.0,19.9837,19.9996,19.9757,19.9757,202250.0
2017-08-31 14:45:00,25.07,25.11,25.07,25.11,255970.0,19.9757,20.0076,19.9757,20.0076,255970.0
2017-08-31 14:50:00,25.1,25.14,25.1,25.13,267110.0,19.9996,20.0315,19.9996,20.0235,267110.0
2017-08-31 14:55:00,25.13,25.16,25.12,25.15,266020.0,20.0235,20.0474,20.0155,20.0395,266020.0
2017-08-31 15:00:00,25.15,25.18,25.13,25.18,372670.0,20.0395,20.0634,20.0235,20.0634,372670.0
2017-08-31 15:05:00,25.18,25.18,25.14,25.16,337180.0,20.0634,20.0634,20.0315,20.0474,337180.0
2017-08-31 15:10:00,25.16,25.18,25.16,25.18,242760.0,20.0474,20.0634,20.0474,20.0634,242760.0
2017-08-31 15:15:00,25.18,25.21,25.17,25.19,327260.0,20.0634,20.0873,20.0554,20.0713,327260.0
2017-08-31 15:20:00,25.19,25.22,25.19,25.22,348600.0,20.0713,20.0952,20.0713,20.0952,348600.0
2017-08-31 15:25:00,25.22,25.22,25.2,25.21,413440.0,20.0952,20.0952,20.0793,20.0873,413440.0
2017-08-31 15:30:00,25.21,25.25,25.2,25.23,421680.0,20.0873,20.1191,20.0793,20.1032,421680.0
2017-08-31 15:35:00,25.23,25.24,25.22,25.24,380590.0,20.1032,20.1112,20.0952,20.1112,380590.0
2017-08-31 15:40:00,25.24,25.25,25.24,25.25,783240.0,20.1112,20.1191,20.1112,20.1191,783240.0
2017-08-31 15:45:00,25.25,25.25,25.22,25.23,574810.0,20.1191,20.1191,20.0952,20.1032,574810.0
2017-08-31 15:50:00,25.22,25.23,25.18,25.18,969840.0,20.0952,20.1032,20.0634,20.0634,969840.0
2017-08-31 15:55:00,25.18,25.22,25.17,25.21,1855220.0,20.0634,20.0952,20.0554,20.0873,1855220.0
2017-09-01 09:30:00,25.23,25.47,25.23,25.46,1363030.0,20.1032,20.2944,20.1032,20.2865,1363030.0
2017-09-01 09:35:00,25.45,25.49,25.43,25.46,740590.0,20.2785,20.3104,20.2626,20.2865,740590.0
2017-09-01 09:40:00,25.46,25.49,25.42,25.45,713070.0,20.2865,20.3104,20.2546,20.2785,713070.0
2017-09-01 09:45:00,25.45,25.51,25.41,25.49,916020.0,20.2785,20.3263,20.2466,20.3104,916020.0
2017-09-01 09:50:00,25.49,25.49,25.33,25.35,639260.0,20.3104,20.3104,20.1829,20.1988,639260.0
2017-09-01 09:55:00,25.35,25.39,25.29,25.38,687580.0,20.1988,20.2307,20.151,20.2227,687580.0
2017-09-01 10:00:00,25.39,25.4,25.32,25.33,450310.0,20.2307,20.2387,20.1749,20.1829,450310.0
2017-09-01 10:05:00,25.34,25.36,25.3,25.33,266330.0,20.1908,20.2068,20.159,20.1829,266330.0
2017-09-01 10:10:00,25.32,25.41,25.32,25.41,195570.0,20.1749,20.2466,20.1749,20.2466,195570.0
2017-09-01 10:15:00,25.41,25.43,25.39,25.43,209580.0,20.2466,20.2626,20.2307,20.2626,209580.0
2017-09-01 10:20:00,25.42,25.42,25.38,25.42,191380.0,20.2546,20.2546,20.2227,20.2546,191380.0
2017-09-01 10:25:00,25.42,25.48,25.36,25.4,303530.0,20.2546,20.3024,20.2068,20.2387,303530.0
2017-09-01 10:30:00,25.4,25.46,25.4,25.46,155610.0,20.2387,20.2865,20.2387,20.2865,155610.0
2017-09-01 10:35:00,25.47,25.48,25.45,25.45,193680.0,20.2944,20.3024,20.2785,20.2785,193680.0
2017-09-01 10:40:00,25.46,25.48,25.44,25.47,188910.0,20.2865,20.3024,20.2705,20.2944,188910.0
2017-09-01 10:45:00,25.47,25.49,25.45,25.49,200550.0,20.2944,20.3104,20.2785,20.3104,200550.0
2017-09-01 10:50:00,25.49,25.49,25.46,25.49,131580.0,20.3104,20.3104,20.2865,20.3104,131580.0
2017-09-01 10:55:00,25.48,25.5,25.47,25.47,191570.0,20.3024,20.3183,20.2944,20.2944,191570.0
2017-09-01 11:00:00,25.47,25.51,25.47,25.51,355090.0,20.2944,20.3263,20.2944,20.3263,355090.0
2017-09-01 11:05:00,25.51,25.53,25.5,25.52,259750.0,20.3263,20.3422,20.3183,20.3343,259750.0
2017-09-01 11:10:00,25.52,25.53,25.5,25.53,209960.0,20.3343,20.3422,20.3183,20.3422,209960.0
2017-09-01 11:15:00,25.52,25.52,25.44,25.45,353460.0,20.3343,20.3343,20.2705,20.2785,353460.0
2017-09-01 11:20:00,25.45,25.49,25.45,25.46,122520.0,20.2785,20.3104,20.2785,20.2865,122520.0
2017-09-01 11:25:00,25.46,25.47,25.44,25.47,141660.0,20.2865,20.2944,20.2705,20.2944,141660.0
2017-09-01 11:30:00,25.46,25.47,25.42,25.43,186880.0,20.2865,20.2944,20.2546,20.2626,186880.0
2017-09-01 11:35:00,25.43,25.44,25.4,25.41,353940.0,20.2626,20.2705,20.2387,20.2466,353940.0
2017-09-01 11:40:00,25.42,25.44,25.4,25.44,243180.0,20.2546,20.2705,20.2387,20.2705,243180.0
2017-09-01 11:45:00,25.44,25.47,25.43,25.47,147830.0,20.2705,20.2944,20.2626,20.2944,147830.0
2017-09-01 11:50:00,25.48,25.5,25.47,25.5,155470.0,20.3024,20.3183,20.2944,20.3183,155470.0
2017-09-01 11:55:00,25.5,25.51,25.49,25.51,152680.0,20.3183,20.3263,20.3104,20.3263,152680.0
2017-09-01 12:00:00,25.51,25.51,25.48,25.48,99170.0,20.3263,20.3263,20.3024,20.3024,99170.0
2017-09-01 12:05:00,25.48,25.48,25.45,25.48,95630.0,20.3024,20.3024,20.2785,20.3024,95630.0
2017-09-01 12:10:00,25.48,25.5,25.48,25.5,204670.0,20.3024,20.3183,20.3024,20.3183,204670.0
2017-09-01 12:15:00,25.5,25.5,25.46,25.46,147950.0,20.3183,20.3183,20.2865,20.2865,147950.0
2017-09-01 12:20:00,25.46,25.48,25.46,25.48,67670.0,20.2865,20.3024,20.2865,20.3024,67670.0
2017-09-01 12:25:00,25.47,25.49,25.47,25.48,84390.0,20.2944,20.3104,20.2944,20.3024,84390.0
2017-09-01 12:30:00,25.48,25.49,25.48,25.48,108910.0,20.3024,20.3104,20.3024,20.3024,108910.0
2017-09-01 12:35:00,25.49,25.49,25.46,25.47,79580.0,20.3104,20.3104,20.2865,20.2944,79580.0
2017-09-01 12:40:00,25.47,25.48,25.46,25.47,119610.0,20.2944,20.3024,20.2865,20.2944,119610.0
2017-09-01 12:45:00,25.47,25.49,25.47,25.48,67600.0,20.2944,20.3104,20.2944,20.3024,67600.0
2017-09-01 12:50:00,25.48,25.49,25.47,25.48,55970.0,20.3024,20.3104,20.2944,20.3024,55970.0
2017-09-01 12:55:00,25.47,25.47,25.44,25.44,72000.0,20.2944,20.2944,20.2705,20.2705,72000.0
2017-09-01 13:00:00,25.44,25.44,25.41,25.43,169790.0,20.2705,20.2705,20.2466,20.2626,169790.0
2017-09-01 13:05:00,25.44,25.44,25.43,25.44,80610.0,20.2705,20.2705,20.2626,20.2705,80610.0
2017-09-01 13:10:00,25.44,25.44,25.42,25.42,62080.0,20.2705,20.2705,20.2546,20.2546,62080.0
2017-09-01 13:15:00,25.42,25.42,25.41,25.41,202660.0,20.2546,20.2546,20.2466,20.2466,202660.0
2017-09-01 13:20:00,25.4,25.4,25.37,25.38,105290.0,20.2387,20.2387,20.2147,20.2227,105290.0
2017-09-01 13:25:00,25.38,25.4,25.37,25.4,104860.0,20.2227,20.2387,20.2147,20.2387,104860.0
2017-09-01 13:30:00,25.4,25.4,25.38,25.39,69300.0,20.2387,20.2387,20.2227,20.2307,69300.0
2017-09-01 13:35:00,25.39,25.4,25.39,25.4,56030.0,20.2307,20.2387,20.2307,20.2387,56030.0
2017-09-01 13:40:00,25.4,25.41,25.4,25.41,76410.0,20.2387,20.2466,20.2387,20.2466,76410.0
2017-09-01 13:45:00,25.41,25.41,25.36,25.37,170070.0,20.2466,20.2466,20.2068,20.2147,170070.0
2017-09-01 13:50:00,25.37,25.38,25.36,25.38,68480.0,20.2147,20.2227,20.2068,20.2227,68480.0
2017-09-01 13:55:00,25.37,25.38,25.37,25.38,56680.0,20.2147,20.2227,20.2147,20.2227,56680.0
2017-09-01 14:00:00,25.38,25.39,25.38,25.38,88120.0,20.2227,20.2307,20.2227,20.2227,88120.0
2017-09-01 14:05:00,25.38,25.38,25.32,25.32,148800.0,20.2227,20.2227,20.1749,20.1749,148800.0
2017-09-01 14:10:00,25.31,25.33,25.29,25.29,166620.0,20.1669,20.1829,20.151,20.151,166620.0
2017-09-01 14:15:00,25.29,25.3,25.27,25.29,185730.0,20.151,20.159,20.1351,20.151,185730.0
2017-09-01 14:20:00,25.29,25.31,25.29,25.31,73880.0,20.151,20.1669,20.151,20.1669,73880.0
2017-09-01 14:25:00,25.31,25.31,25.28,25.29,101310.0,20.1669,20.1669,20.143,20.151,101310.0
2017-09-01 14:30:00,25.29,25.3,25.29,25.3,154770.0,20.151,20.159,20.151,20.159,154770.0
2017-09-01 14:35:00,25.3,25.31,25.26,25.26,125230.0,20.159,20.1669,20.1271,20.1271,125230.0
2017-09-01 14:40:00,25.26,25.27,25.25,25.26,119560.0,20.1271,20.1351,20.1191,20.1271,119560.0
2017-09-01 14:45:00,25.26,25.27,25.24,25.27,92860.0,20.1271,20.1351,20.1112,20.1351,92860.0
2017-09-01 14:50:00,25.27,25.29,25.26,25.27,336960.0,20.1351,20.151,20.1271,20.1351,336960.0
2017-09-01 14:55:00,25.27,25.28,25.26,25.27,94990.0,20.1351,20.143,20.1271,20.1351,94990.0
2017-09-01 15:00:00,25.27,25.28,25.27,25.27,164940.0,20.1351,20.143,20.1351,20.1351,164940.0
2017-09-01 15:05:00,25.27,25.29,25.27,25.29,197830.0,20.1351,20.151,20.1351,20.151,197830.0
2017-09-01 15:10:00,25.28,25.29,25.27,25.28,118060.0,20.143,20.151,20.1351,20.143,118060.0
2017-09-01 15:15:00,25.28,25.29,25.27,25.29,90720.0,20.143,20.151,20.1351,20.151,90720.0
2017-09-01 15:20:00,25.29,25.31,25.29,25.3,128200.0,20.151,20.1669,20.151,20.159,128200.0
2017-09-01 15:25:00,25.3,25.31,25.29,25.3,119630.0,20.159,20.1669,20.151,20.159,119630.0
2017-09-01 15:30:00,25.3,25.33,25.29,25.33,215010.0,20.159,20.1829,20.151,20.1829,215010.0
2017-09-01 15:35:00,25.33,25.33,25.29,25.3,153220.0,20.1829,20.1829,20.151,20.159,153220.0
2017-09-01 15:40:00,25.3,25.3,25.28,25.29,272470.0,20.159,20.159,20.143,20.151,272470.0
2017-09-01 15:45:00,25.29,25.3,25.29,25.3,227350.0,20.151,20.159,20.151,20.159,227350.0
2017-09-01 15:50:00,25.3,25.31,25.29,25.31,616860.0,20.159,20.1669,20.151,20.1669,616860.0
2017-09-01 15:55:00,25.31,25.32,25.27,25.27,739740.0,20.1669,20.1749,20.1351,20.1351,739740.0
2017-09-05 09:30:00,25.01,25.26,25.01,25.04,884510.0,19.9279,20.1271,19.9279,19.9518,884510.0
2017-09-05 09:35:00,25.07,25.14,25.02,25.02,489600.0,19.9757,20.0315,19.9359,19.9359,489600.0
2017-09-05 09:40:00,25.03,25.04,24.98,25.03,666300.0,19.9438,19.9518,19.904,19.9438,666300.0
2017-09-05 09:45:00,25.03,25.04,24.92,24.98,477730.0,19.9438,19.9518,19.8562,19.904,477730.0
2017-09-05 09:50:00,24.99,25.05,24.96,24.97,437470.0,19.912,19.9598,19.8881,19.896,437470.0
2017-09-05 09:55:00,24.96,25.12,24.96,25.12,369540.0,19.8881,20.0155,19.8881,20.0155,369540.0
2017-09-05 10:00:00,25.1,25.12,25.01,25.1,313750.0,19.9996,20.0155,19.9279,19.9996,313750.0
2017-09-05 10:05:00,25.08,25.2,25.08,25.2,470910.0,19.9837,20.0793,19.9837,20.0793,470910.0
2017-09-05 10:10:00,25.18,25.27,25.16,25.19,542050.0,20.0634,20.1351,20.0474,20.0713,542050.0
2017-09-05 10:15:00,25.21,25.23,25.19,25.21,310330.0,20.0873,20.1032,20.0713,20.0873,310330.0
2017-09-05 10:20:00,25.21,25.23,25.14,25.14,153060.0,20.0873,20.1032,20.0315,20.0315,153060.0
2017-09-05 10:25:00,25.12,25.14,25.1,25.1,100110.0,20.0155,20.0315,19.9996,19.9996,100110.0
2017-09-05 10:30:00,25.1,25.19,25.05,25.07,414260.0,19.9996,20.0713,19.9598,19.9757,414260.0
2017-09-05 10:35:00,25.07,25.11,25.05,25.08,136830.0,19.9757,20.0076,19.9598,19.9837,136830.0
2017-09-05 10:40:00,25.07,25.07,25.04,25.05,247800.0,19.9757,19.9757,19.9518,19.9598,247800.0
2017-09-05 10:45:00,25.06,25.1,25.05,25.09,190850.0,19.9677,19.9996,19.9598,19.9916,190850.0
2017-09-05 10:50:00,25.1,25.1,25.04,25.05,140170.0,19.9996,19.9996,19.9518,19.9598,140170.0
2017-09-05 10:55:00,25.05,25.09,25.04,25.07,114030.0,19.9598,19.9916,19.9518,19.9757,114030.0
2017-09-05 11:00:00,25.09,25.09,25.04,25.04,91170.0,19.9916,19.9916,19.9518,19.9518,91170.0
2017-09-05 11:05:00,25.05,25.06,24.98,24.99,292550.0,19.9598,19.9677,19.904,19.912,292550.0
2017-09-05 11:10:00,24.99,25.0,24.97,25.0,193830.0,19.912,19.9199,19.896,19.9199,193830.0
2017-09-05 11:15:00,25.0,25.0,24.89,24.92,446010.0,19.9199,19.9199,19.8323,19.8562,446010.0
2017-09-05 11:20:00,24.92,24.92,24.89,24.91,137180.0,19.8562,19.8562,19.8323,19.8482,137180.0
2017-09-05 11:25:00,24.91,24.97,24.9,24.96,178180.0,19.8482,19.896,19.8403,19.8881,178180.0
2017-09-05 11:30:00,24.96,24.98,24.93,24.95,158100.0,19.8881,19.904,19.8642,19.8801,158100.0
2017-09-05 11:35:00,24.95,24.97,24.93,24.93,238730.0,19.8801,19.896,19.8642,19.8642,238730.0
2017-09-05 11:40:00,24.94,24.98,24.94,24.98,135360.0,19.8721,19.904,19.8721,19.904,135360.0
2017-09-05 11:45:00,24.98,24.98,24.94,24.96,153950.0,19.904,19.904,19.8721,19.8881,153950.0
2017-09-05 11:50:00,24.96,24.96,24.93,24.95,152640.0,19.8881,19.8881,19.8642,19.8801,152640.0
2017-09-05 11:55:00,24.95,24.96,24.93,24.94,108140.0,19.8801,19.8881,19.8642,19.8721,108140.0
2017-09-05 12:00:00,24.94,24.94,24.83,24.87,346130.0,19.8721,19.8721,19.7845,19.8163,346130.0
2017-09-05 12:05:00,24.87,24.87,24.78,24.79,275050.0,19.8163,19.8163,19.7446,19.7526,275050.0
2017-09-05 12:10:00,24.79,24.81,24.76,24.77,295100.0,19.7526,19.7685,19.7287,19.7367,295100.0
2017-09-05 12:15:00,24.78,24.8,24.77,24.8,141430.0,19.7446,19.7606,19.7367,19.7606,141430.0
2017-09-05 12:20:00,24.79,24.86,24.78,24.84,213400.0,19.7526,19.8084,19.7446,19.7924,213400.0
2017-09-05 12:25:00,24.84,24.84,24.79,24.79,326470.0,19.7924,19.7924,19.7526,19.7526,326470.0
2017-09-05 12:30:00,24.78,24.79,24.7,24.71,383110.0,19.7446,19.7526,19.6809,19.6889,383110.0
2017-09-05 12:35:00,24.72,24.79,24.72,24.79,144880.0,19.6968,19.7526,19.6968,19.7526,144880.0
2017-09-05 12:40:00,24.78,24.81,24.77,24.79,199100.0,19.7446,19.7685,19.7367,19.7526,199100.0
2017-09-05 12:45:00,24.79,24.8,24.74,24.76,133800.0,19.7526,19.7606,19.7128,19.7287,133800.0
2017-09-05 12:50:00,24.77,24.82,24.75,24.81,118880.0,19.7367,19.7765,19.7207,19.7685,118880.0
2017-09-05 12:55:00,24.82,24.86,24.81,24.85,184510.0,19.7765,19.8084,19.7685,19.8004,184510.0
2017-09-05 13:00:00,24.85,24.86,24.73,24.76,375130.0,19.8004,19.8084,19.7048,19.7287,375130.0
2017-09-05 13:05:00,24.75,24.79,24.75,24.77,148370.0,19.7207,19.7526,19.7207,19.7367,148370.0
2017-09-05 13:10:00,24.78,24.81,24.76,24.79,184650.0,19.7446,19.7685,19.7287,19.7526,184650.0
2017-09-05 13:15:00,24.78,24.85,24.76,24.85,146730.0,19.7446,19.8004,19.7287,19.8004,146730.0
2017-09-05 13:20:00,24.85,24.9,24.84,24.88,235720.0,19.8004,19.8403,19.7924,19.8243,235720.0
2017-09-05 13:25:00,24.88,24.92,24.87,24.89,270970.0,19.8243,19.8562,19.8163,19.8323,270970.0
2017-09-05 13:30:00,24.88,24.89,24.84,24.84,230050.0,19.8243,19.8323,19.7924,19.7924,230050.0
2017-09-05 13:35:00,24.85,24.93,24.85,24.92,146260.0,19.8004,19.8642,19.8004,19.8562,146260.0
2017-09-05 13:40:00,24.91,24.94,24.91,24.92,120900.0,19.8482,19.8721,19.8482,19.8562,120900.0
2017-09-05 13:45:00,24.91,24.92,24.86,24.89,136210.0,19.8482,19.8562,19.8084,19.8323,136210.0
2017-09-05 13:50:00,24.9,24.93,24.88,24.92,95090.0,19.8403,19.8642,19.8243,19.8562,95090.0
2017-09-05 13:55:00,24.93,24.93,24.89,24.92,97220.0,19.8642,19.8642,19.8323,19.8562,97220.0
2017-09-05 14:00:00,24.93,24.95,24.91,24.93,149410.0,19.8642,19.8801,19.8482,19.8642,149410.0
2017-09-05 14:05:00,24.93,24.93,24.9,24.92,94500.0,19.8642,19.8642,19.8403,19.8562,94500.0
2017-09-05 14:10:00,24.92,24.93,24.9,24.9,110070.0,19.8562,19.8642,19.8403,19.8403,110070.0
2017-09-05 14:15:00,24.89,24.9,24.86,24.9,97500.0,19.8323,19.8403,19.8084,19.8403,97500.0
2017-09-05 14:20:00,24.9,24.97,24.89,24.96,153830.0,19.8403,19.896,19.8323,19.8881,153830.0
2017-09-05 14:25:00,24.95,24.96,24.94,24.96,62890.0,19.8801,19.8881,19.8721,19.8881,62890.0
2017-09-05 14:30:00,24.95,24.97,24.95,24.96,104670.0,19.8801,19.896,19.8801,19.8881,104670.0
2017-09-05 14:35:00,24.96,24.98,24.94,24.96,184220.0,19.8881,19.904,19.8721,19.8881,184220.0
2017-09-05 14:40:00,24.95,24.96,24.92,24.95,115930.0,19.8801,19.8881,19.8562,19.8801,115930.0
2017-09-05 14:45:00,24.96,24.96,24.93,24.95,43000.0,19.8881,19.8881,19.8642,19.8801,43000.0
2017-09-05 14:50:00,24.95,24.95,24.93,24.95,73980.0,19.8801,19.8801,19.8642,19.8801,73980.0
2017-09-05 14:55:00,24.93,24.95,24.93,24.94,56540.0,19.8642,19.8801,19.8642,19.8721,56540.0
2017-09-05 15:00:00,24.94,24.98,24.94,24.96,73720.0,19.8721,19.904,19.8721,19.8881,73720.0
2017-09-05 15:05:00,24.96,24.96,24.92,24.94,72310.0,19.8881,19.8881,19.8562,19.8721,72310.0
2017-09-05 15:10:00,24.94,24.94,24.91,24.94,94880.0,19.8721,19.8721,19.8482,19.8721,94880.0
2017-09-05 15:15:00,24.93,24.95,24.92,24.93,97770.0,19.8642,19.8801,19.8562,19.8642,97770.0
2017-09-05 15:20:00,24.92,24.92,24.88,24.89,132780.0,19.8562,19.8562,19.8243,19.8323,132780.0
2017-09-05 15:25:00,24.89,24.94,24.88,24.93,214130.0,19.8323,19.8721,19.8243,19.8642,214130.0
2017-09-05 15:30:00,24.94,24.97,24.94,24.95,216950.0,19.8721,19.896,19.8721,19.8801,216950.0
2017-09-05 15:35:00,24.95,24.95,24.9,24.92,172340.0,19.8801,19.8801,19.8403,19.8562,172340.0
2017-09-05 15:40:00,24.91,24.91,24.86,24.88,300430.0,19.8482,19.8482,19.8084,19.8243,300430.0
2017-09-05 15:45:00,24.87,24.89,24.86,24.89,346650.0,19.8163,19.8323,19.8084,19.8323,346650.0
2017-09-05 15:50:00,24.89,24.92,24.88,24.92,498650.0,19.8323,19.8562,19.8243,19.8562,498650.0
2017-09-05 15:55:00,24.92,24.93,24.89,24.9,880400.0,19.8562,19.8642,19.8323,19.8403,880400.0
2017-09-06 09:30:00,25.06,25.13,24.96,24.96,568850.0,19.9677,20.0235,19.8881,19.8881,568850.0
2017-09-06 09:35:00,24.97,24.97,24.85,24.88,195100.0,19.896,19.896,19.8004,19.8243,195100.0
2017-09-06 09:40:00,24.87,24.94,24.84,24.93,254670.0,19.8163,19.8721,19.7924,19.8642,254670.0
2017-09-06 09:45:00,24.93,25.0,24.92,24.93,249620.0,19.8642,19.9199,19.8562,19.8642,249620.0
2017-09-06 09:50:00,24.95,24.98,24.91,24.96,247840.0,19.8801,19.904,19.8482,19.8881,247840.0
2017-09-06 09:55:00,24.97,25.02,24.96,24.99,135990.0,19.896,19.9359,19.8881,19.912,135990.0
2017-09-06 10:00:00,24.98,25.02,24.97,25.0,103970.0,19.904,19.9359,19.896,19.9199,103970.0
2017-09-06 10:05:00,24.98,25.02,24.97,24.99,121220.0,19.904,19.9359,19.896,19.912,121220.0
2017-09-06 10:10:00,24.99,25.02,24.93,24.93,174020.0,19.912,19.9359,19.8642,19.8642,174020.0
2017-09-06 10:15:00,24.91,24.96,24.88,24.89,102230.0,19.8482,19.8881,19.8243,19.8323,102230.0
2017-09-06 10:20:00,24.88,24.93,24.86,24.91,101450.0,19.8243,19.8642,19.8084,19.8482,101450.0
2017-09-06 10:25:00,24.9,24.9,24.87,24.87,74190.0,19.8403,19.8403,19.8163,19.8163,74190.0
2017-09-06 10:30:00,24.88,24.97,24.88,24.94,132550.0,19.8243,19.896,19.8243,19.8721,132550.0
2017-09-06 10:35:00,24.93,24.96,24.88,24.89,110300.0,19.8642,19.8881,19.8243,19.8323,110300.0
2017-09-06 10:40:00,24.9,24.9,24.86,24.87,64370.0,19.8403,19.8403,19.8084,19.8163,64370.0
2017-09-06 10:45:00,24.86,24.94,24.83,24.92,246270.0,19.8084,19.8721,19.7845,19.8562,246270.0
2017-09-06 10:50:00,24.91,24.91,24.88,24.88,48060.0,19.8482,19.8482,19.8243,19.8243,48060.0
2017-09-06 10:55:00,24.88,24.9,24.85,24.86,81180.0,19.8243,19.8403,19.8004,19.8084,81180.0
2017-09-06 11:00:00,24.86,24.9,24.85,24.87,64800.0,19.8084,19.8403,19.8004,19.8163,64800.0
2017-09-06 11:05:00,24.86,24.86,24.82,24.82,99970.0,19.8084,19.8084,19.7765,19.7765,99970.0
2017-09-06 11:10:00,24.81,24.82,24.77,24.81,225240.0,19.7685,19.7765,19.7367,19.7685,225240.0
2017-09-06 11:15:00,24.81,24.83,24.81,24.83,57000.0,19.7685,19.7845,19.7685,19.7845,57000.0
2017-09-06 11:20:00,24.83,24.85,24.82,24.85,106990.0,19.7845,19.8004,19.7765,19.8004,106990.0
2017-09-06 11:25:00,24.86,24.88,24.85,24.87,117410.0,19.8084,19.8243,19.8004,19.8163,117410.0
2017-09-06 11:30:00,24.86,24.9,24.84,24.89,66090.0,19.8084,19.8403,19.7924,19.8323,66090.0
2017-09-06 11:35:00,24.88,24.92,24.88,24.9,52970.0,19.8243,19.8562,19.8243,19.8403,52970.0
2017-09-06 11:40:00,24.91,24.92,24.9,24.92,56640.0,19.8482,19.8562,19.8403,19.8562,56640.0
2017-09-06 11:45:00,24.92,24.93,24.9,24.93,46010.0,19.8562,19.8642,19.8403,19.8642,46010.0
2017-09-06 11:50:00,24.92,24.93,24.91,24.93,32820.0,19.8562,19.8642,19.8482,19.8642,32820.0
2017-09-06 11:55:00,24.94,24.95,24.93,24.94,49730.0,19.8721,19.8801,19.8642,19.8721,49730.0
2017-09-06 12:00:00,24.95,24.95,24.89,24.91,58130.0,19.8801,19.8801,19.8323,19.8482,58130.0
2017-09-06 12:05:00,24.91,24.95,24.91,24.93,62000.0,19.8482,19.8801,19.8482,19.8642,62000.0
2017-09-06 12:10:00,24.93,24.95,24.93,24.95,56950.0,19.8642,19.8801,19.8642,19.8801,56950.0
2017-09-06 12:15:00,24.94,24.94,24.92,24.92,145000.0,19.8721,19.8721,19.8562,19.8562,145000.0
2017-09-06 12:20:00,24.93,24.94,24.9,24.91,82260.0,19.8642,19.8721,19.8403,19.8482,82260.0
2017-09-06 12:25:00,24.9,24.95,24.9,24.95,138500.0,19.8403,19.8801,19.8403,19.8801,138500.0
2017-09-06 12:30:00,24.95,24.95,24.94,24.95,102990.0,19.8801,19.8801,19.8721,19.8801,102990.0
2017-09-06 12:35:00,24.95,24.96,24.94,24.96,80460.0,19.8801,19.8881,19.8721,19.8881,80460.0
2017-09-06 12:40:00,24.96,24.99,24.95,24.97,114960.0,19.8881,19.912,19.8801,19.896,114960.0
2017-09-06 12:45:00,24.97,24.97,24.95,24.96,69330.0,19.896,19.896,19.8801,19.8881,69330.0
2017-09-06 12:50:00,24.97,24.99,24.97,24.98,84070.0,19.896,19.912,19.896,19.904,84070.0
2017-09-06 12:55:00,24.98,24.99,24.97,24.98,40050.0,19.904,19.912,19.896,19.904,40050.0
2017-09-06 13:00:00,24.98,25.01,24.98,25.01,103030.0,19.904,19.9279,19.904,19.9279,103030.0
2017-09-06 13:05:00,25.01,25.04,25.01,25.03,332270.0,19.9279,19.9518,19.9279,19.9438,332270.0
2017-09-06 13:10:00,25.03,25.08,25.03,25.07,81140.0,19.9438,19.9837,19.9438,19.9757,81140.0
2017-09-06 13:15:00,25.07,25.07,25.03,25.03,178500.0,19.9757,19.9757,19.9438,19.9438,178500.0
2017-09-06 13:20:00,25.03,25.05,25.02,25.04,53120.0,19.9438,19.9598,19.9359,19.9518,53120.0
2017-09-06 13:25:00,25.04,25.04,25.02,25.03,56000.0,19.9518,19.9518,19.9359,19.9438,56000.0
2017-09-06 13:30:00,25.04,25.04,25.01,25.01,93860.0,19.9518,19.9518,19.9279,19.9279,93860.0
2017-09-06 13:35:00,25.0,25.04,24.99,25.02,92050.0,19.9199,19.9518,19.912,19.9359,92050.0
2017-09-06 13:40:00,25.03,25.03,25.01,25.02,29770.0,19.9438,19.9438,19.9279,19.9359,29770.0
2017-09-06 13:45:00,25.02,25.02,24.99,25.0,51500.0,19.9359,19.9359,19.912,19.9199,51500.0
2017-09-06 13:50:00,25.01,25.02,25.01,25.01,55000.0,19.9279,19.9359,19.9279,19.9279,55000.0
2017-09-06 13:55:00,25.01,25.02,25.0,25.02,53400.0,19.9279,19.9359,19.9199,19.9359,53400.0
2017-09-06 14:00:00,25.02,25.03,25.0,25.02,62490.0,19.9359,19.9438,19.9199,19.9359,62490.0
2017-09-06 14:05:00,25.02,25.06,25.02,25.06,84800.0,19.9359,19.9677,19.9359,19.9677,84800.0
2017-09-06 14:10:00,25.06,25.06,25.03,25.03,52440.0,19.9677,19.9677,19.9438,19.9438,52440.0
2017-09-06 14:15:00,25.02,25.05,25.02,25.05,87440.0,19.9359,19.9598,19.9359,19.9598,87440.0
2017-09-06 14:20:00,25.04,25.06,25.03,25.04,68310.0,19.9518,19.9677,19.9438,19.9518,68310.0
2017-09-06 14:25:00,25.05,25.07,25.05,25.05,105340.0,19.9598,19.9757,19.9598,19.9598,105340.0
2017-09-06 14:30:00,25.04,25.06,25.03,25.03,63700.0,19.9518,19.9677,19.9438,19.9438,63700.0
2017-09-06 14:35:00,25.03,25.07,25.03,25.05,78930.0,19.9438,19.9757,19.9438,19.9598,78930.0
2017-09-06 14:40:00,25.04,25.04,25.0,25.0,53160.0,19.9518,19.9518,19.9199,19.9199,53160.0
2017-09-06 14:45:00,25.01,25.03,25.0,25.01,80950.0,19.9279,19.9438,19.9199,19.9279,80950.0
2017-09-06 14:50:00,25.01,25.02,25.01,25.01,39530.0,19.9279,19.9359,19.9279,19.9279,39530.0
2017-09-06 14:55:00,25.01,25.02,25.01,25.01,18000.0,19.9279,19.9359,19.9279,19.9279,18000.0
2017-09-06 15:00:00,25.01,25.03,25.0,25.02,112030.0,19.9279,19.9438,19.9199,19.9359,112030.0
2017-09-06 15:05:00,25.02,25.03,25.0,25.02,84640.0,19.9359,19.9438,19.9199,19.9359,84640.0
2017-09-06 15:10:00,25.01,25.02,24.99,24.99,170630.0,19.9279,19.9359,19.912,19.912,170630.0
2017-09-06 15:15:00,25.0,25.01,24.99,25.01,99900.0,19.9199,19.9279,19.912,19.9279,99900.0
2017-09-06 15:20:00,25.01,25.02,25.0,25.01,83480.0,19.9279,19.9359,19.9199,19.9279,83480.0
2017-09-06 15:25:00,25.01,25.03,25.01,25.02,140260.0,19.9279,19.9438,19.9279,19.9359,140260.0
2017-09-06 15:30:00,25.03,25.03,25.0,25.01,199830.0,19.9438,19.9438,19.9199,19.9279,199830.0
2017-09-06 15:35:00,25.01,25.01,24.98,24.98,271020.0,19.9279,19.9279,19.904,19.904,271020.0
2017-09-06 15:40:00,24.99,25.01,24.98,24.99,140080.0,19.912,19.9279,19.904,19.912,140080.0
2017-09-06 15:45:00,24.99,25.0,24.96,24.96,246390.0,19.912,19.9199,19.8881,19.8881,246390.0
2017-09-06 15:50:00,24.99,24.99,24.94,24.95,420230.0,19.912,19.912,19.8721,19.8801,420230.0
2017-09-06 15:55:00,24.95,24.96,24.92,24.93,709880.0,19.8801,19.8881,19.8562,19.8642,709880.0
2017-09-07 09:30:00,24.98,25.0,24.93,24.96,295540.0,19.904,19.9199,19.8642,19.8881,295540.0
2017-09-07 09:35:00,24.91,24.92,24.87,24.89,64490.0,19.8482,19.8562,19.8163,19.8323,64490.0
2017-09-07 09:40:00,24.88,24.93,24.87,24.91,74820.0,19.8243,19.8642,19.8163,19.8482,74820.0
2017-09-07 09:45:00,24.92,24.94,24.89,24.9,46000.0,19.8562,19.8721,19.8323,19.8403,46000.0
2017-09-07 09:50:00,24.9,24.91,24.88,24.91,207630.0,19.8403,19.8482,19.8243,19.8482,207630.0
2017-09-07 09:55:00,24.91,24.92,24.87,24.9,248010.0,19.8482,19.8562,19.8163,19.8403,248010.0
2017-09-07 10:00:00,24.9,24.9,24.83,24.86,161960.0,19.8403,19.8403,19.7845,19.8084,161960.0
2017-09-07 10:05:00,24.84,24.89,24.84,24.88,90350.0,19.7924,19.8323,19.7924,19.8243,90350.0
2017-09-07 10:10:00,24.89,24.9,24.86,24.87,70530.0,19.8323,19.8403,19.8084,19.8163,70530.0
2017-09-07 10:15:00,24.88,24.91,24.86,24.89,49270.0,19.8243,19.8482,19.8084,19.8323,49270.0
2017-09-07 10:20:00,24.89,24.94,24.88,24.9,169360.0,19.8323,19.8721,19.8243,19.8403,169360.0
2017-09-07 10:25:00,24.89,24.9,24.87,24.87,121490.0,19.8323,19.8403,19.8163,19.8163,121490.0
2017-09-07 10:30:00,24.88,24.9,24.87,24.9,82430.0,19.8243,19.8403,19.8163,19.8403,82430.0
2017-09-07 10:35:00,24.9,24.93,24.87,24.88,496870.0,19.8403,19.8642,19.8163,19.8243,496870.0
2017-09-07 10:40:00,24.89,24.94,24.88,24.93,127590.0,19.8323,19.8721,19.8243,19.8642,127590.0
2017-09-07 10:45:00,24.93,24.96,24.92,24.95,199260.0,19.8642,19.8881,19.8562,19.8801,199260.0
2017-09-07 10:50:00,24.95,24.95,24.93,24.94,124880.0,19.8801,19.8801,19.8642,19.8721,124880.0
2017-09-07 10:55:00,24.96,24.97,24.94,24.95,72020.0,19.8881,19.896,19.8721,19.8801,72020.0
2017-09-07 11:00:00,24.95,24.96,24.94,24.96,145170.0,19.8801,19.8881,19.8721,19.8881,145170.0
2017-09-07 11:05:00,24.96,24.97,24.94,24.94,88150.0,19.8881,19.896,19.8721,19.8721,88150.0
2017-09-07 11:10:00,24.94,24.96,24.92,24.94,109510.0,19.8721,19.8881,19.8562,19.8721,109510.0
2017-09-07 11:15:00,24.93,24.94,24.89,24.9,56220.0,19.8642,19.8721,19.8323,19.8403,56220.0
2017-09-07 11:20:00,24.9,24.91,24.88,24.9,150790.0,19.8403,19.8482,19.8243,19.8403,150790.0
2017-09-07 11:25:00,24.9,24.92,24.89,24.91,117540.0,19.8403,19.8562,19.8323,19.8482,117540.0
2017-09-07 11:30:00,24.91,24.92,24.89,24.89,34600.0,19.8482,19.8562,19.8323,19.8323,34600.0
2017-09-07 11:35:00,24.89,24.95,24.89,24.95,104500.0,19.8323,19.8801,19.8323,19.8801,104500.0
2017-09-07 11:40:00,24.95,24.97,24.93,24.95,106210.0,19.8801,19.896,19.8642,19.8801,106210.0
2017-09-07 11:45:00,24.95,24.96,24.92,24.92,157090.0,19.8801,19.8881,19.8562,19.8562,157090.0
2017-09-07 11:50:00,24.93,24.94,24.91,24.94,49900.0,19.8642,19.8721,19.8482,19.8721,49900.0
2017-09-07 11:55:00,24.94,24.94,24.9,24.9,27270.0,19.8721,19.8721,19.8403,19.8403,27270.0
2017-09-07 12:00:00,24.9,24.93,24.89,24.93,36000.0,19.8403,19.8642,19.8323,19.8642,36000.0
2017-09-07 12:05:00,24.94,24.95,24.93,24.94,37670.0,19.8721,19.8801,19.8642,19.8721,37670.0
2017-09-07 12:10:00,24.95,24.96,24.92,24.93,37600.0,19.8801,19.8881,19.8562,19.8642,37600.0
2017-09-07 12:15:00,24.93,24.93,24.91,24.91,45600.0,19.8642,19.8642,19.8482,19.8482,45600.0
2017-09-07 12:20:00,24.93,24.93,24.91,24.93,41000.0,19.8642,19.8642,19.8482,19.8642,41000.0
2017-09-07 12:25:00,24.92,24.94,24.91,24.91,126300.0,19.8562,19.8721,19.8482,19.8482,126300.0
2017-09-07 12:30:00,24.9,24.93,24.85,24.85,158640.0,19.8403,19.8642,19.8004,19.8004,158640.0
2017-09-07 12:35:00,24.86,24.9,24.86,24.89,65050.0,19.8084,19.8403,19.8084,19.8323,65050.0
2017-09-07 12:40:00,24.89,24.89,24.85,24.89,77500.0,19.8323,19.8323,19.8004,19.8323,77500.0
2017-09-07 12:45:00,24.9,24.9,24.87,24.87,61350.0,19.8403,19.8403,19.8163,19.8163,61350.0
2017-09-07 12:50:00,24.86,24.87,24.84,24.85,53140.0,19.8084,19.8163,19.7924,19.8004,53140.0
2017-09-07 12:55:00,24.85,24.87,24.85,24.86,148500.0,19.8004,19.8163,19.8004,19.8084,148500.0
2017-09-07 13:00:00,24.86,24.9,24.86,24.9,64650.0,19.8084,19.8403,19.8084,19.8403,64650.0
2017-09-07 13:05:00,24.89,24.91,24.89,24.89,37750.0,19.8323,19.8482,19.8323,19.8323,37750.0
2017-09-07 13:10:00,24.88,24.91,24.88,24.89,47310.0,19.8243,19.8482,19.8243,19.8323,47310.0
2017-09-07 13:15:00,24.88,24.9,24.88,24.89,25660.0,19.8243,19.8403,19.8243,19.8323,25660.0
2017-09-07 13:20:00,24.89,24.91,24.87,24.88,49060.0,19.8323,19.8482,19.8163,19.8243,49060.0
2017-09-07 13:25:00,24.88,24.9,24.88,24.9,39500.0,19.8243,19.8403,19.8243,19.8403,39500.0
2017-09-07 13:30:00,24.9,24.92,24.9,24.91,36420.0,19.8403,19.8562,19.8403,19.8482,36420.0
2017-09-07 13:35:00,24.91,24.91,24.88,24.89,64000.0,19.8482,19.8482,19.8243,19.8323,64000.0
2017-09-07 13:40:00,24.89,24.89,24.86,24.89,54000.0,19.8323,19.8323,19.8084,19.8323,54000.0
2017-09-07 13:45:00,24.88,24.89,24.83,24.83,360770.0,19.8243,19.8323,19.7845,19.7845,360770.0
2017-09-07 13:50:00,24.84,24.88,24.83,24.85,35400.0,19.7924,19.8243,19.7845,19.8004,35400.0
2017-09-07 13:55:00,24.85,24.86,24.84,24.85,41890.0,19.8004,19.8084,19.7924,19.8004,41890.0
2017-09-07 14:00:00,24.85,24.86,24.84,24.84,49440.0,19.8004,19.8084,19.7924,19.7924,49440.0
2017-09-07 14:05:00,24.85,24.86,24.84,24.85,94520.0,19.8004,19.8084,19.7924,19.8004,94520.0
2017-09-07 14:10:00,24.84,24.87,24.84,24.85,39000.0,19.7924,19.8163,19.7924,19.8004,39000.0
2017-09-07 14:15:00,24.85,24.85,24.83,24.84,69770.0,19.8004,19.8004,19.7845,19.7924,69770.0
2017-09-07 14:20:00,24.84,24.84,24.81,24.83,101350.0,19.7924,19.7924,19.7685,19.7845,101350.0
2017-09-07 14:25:00,24.83,24.84,24.81,24.82,137390.0,19.7845,19.7924,19.7685,19.7765,137390.0
2017-09-07 14:30:00,24.81,24.82,24.78,24.79,125650.0,19.7685,19.7765,19.7446,19.7526,125650.0
2017-09-07 14:35:00,24.78,24.8,24.78,24.78,102690.0,19.7446,19.7606,19.7446,19.7446,102690.0
2017-09-07 14:40:00,24.78,24.79,24.77,24.77,111870.0,19.7446,19.7526,19.7367,19.7367,111870.0
2017-09-07 14:45:00,24.77,24.78,24.75,24.76,270640.0,19.7367,19.7446,19.7207,19.7287,270640.0
2017-09-07 14:50:00,24.76,24.77,24.74,24.74,110910.0,19.7287,19.7367,19.7128,19.7128,110910.0
2017-09-07 14:55:00,24.74,24.77,24.73,24.76,177120.0,19.7128,19.7367,19.7048,19.7287,177120.0
2017-09-07 15:00:00,24.76,24.77,24.73,24.73,140600.0,19.7287,19.7367,19.7048,19.7048,140600.0
2017-09-07 15:05:00,24.73,24.75,24.72,24.74,106120.0,19.7048,19.7207,19.6968,19.7128,106120.0
2017-09-07 15:10:00,24.74,24.77,24.74,24.76,135770.0,19.7128,19.7367,19.7128,19.7287,135770.0
2017-09-07 15:15:00,24.75,24.76,24.74,24.74,69000.0,19.7207,19.7287,19.7128,19.7128,69000.0
2017-09-07 15:20:00,24.74,24.75,24.7,24.7,187030.0,19.7128,19.7207,19.6809,19.6809,187030.0
2017-09-07 15:25:00,24.7,24.72,24.7,24.71,138850.0,19.6809,19.6968,19.6809,19.6889,138850.0
2017-09-07 15:30:00,24.71,24.71,24.65,24.66,253280.0,19.6889,19.6889,19.6411,19.649,253280.0
2017-09-07 15:35:00,24.66,24.68,24.66,24.68,280220.0,19.649,19.665,19.649,19.665,280220.0
2017-09-07 15:40:00,24.68,24.68,24.61,24.62,445570.0,19.665,19.665,19.6092,19.6171,445570.0
2017-09-07 15:45:00,24.63,24.67,24.62,24.65,657910.0,19.6251,19.657,19.6171,19.6411,657910.0
2017-09-07 15:50:00,24.65,24.68,24.65,24.68,602670.0,19.6411,19.665,19.6411,19.665,602670.0
2017-09-07 15:55:00,24.67,24.67,24.63,24.66,1109660.0,19.657,19.657,19.6251,19.649,1109660.0
2017-09-08 09:30:00,24.61,24.64,24.58,24.6,372850.0,19.6092,19.6331,19.5853,19.6012,372850.0
2017-09-08 09:35:00,24.6,24.61,24.56,24.58,192500.0,19.6012,19.6092,19.5693,19.5853,192500.0
2017-09-08 09:40:00,24.57,24.6,24.53,24.59,157690.0,19.5773,19.6012,19.5454,19.5932,157690.0
2017-09-08 09:45:00,24.6,24.62,24.57,24.62,219320.0,19.6012,19.6171,19.5773,19.6171,219320.0
2017-09-08 09:50:00,24.62,24.63,24.53,24.53,151740.0,19.6171,19.6251,19.5454,19.5454,151740.0
2017-09-08 09:55:00,24.53,24.57,24.48,24.54,314770.0,19.5454,19.5773,19.5056,19.5534,314770.0
2017-09-08 10:00:00,24.56,24.57,24.54,24.56,41730.0,19.5693,19.5773,19.5534,19.5693,41730.0
2017-09-08 10:05:00,24.57,24.58,24.53,24.53,106550.0,19.5773,19.5853,19.5454,19.5454,106550.0
2017-09-08 10:10:00,24.52,24.53,24.47,24.49,160520.0,19.5375,19.5454,19.4976,19.5136,160520.0
2017-09-08 10:15:00,24.48,24.51,24.48,24.51,59860.0,19.5056,19.5295,19.5056,19.5295,59860.0
2017-09-08 10:20:00,24.51,24.51,24.48,24.5,77130.0,19.5295,19.5295,19.5056,19.5215,77130.0
2017-09-08 10:25:00,24.5,24.52,24.48,24.52,74600.0,19.5215,19.5375,19.5056,19.5375,74600.0
2017-09-08 10:30:00,24.52,24.53,24.49,24.5,115630.0,19.5375,19.5454,19.5136,19.5215,115630.0
2017-09-08 10:35:00,24.51,24.52,24.5,24.5,170770.0,19.5295,19.5375,19.5215,19.5215,170770.0
2017-09-08 10:40:00,24.51,24.52,24.49,24.5,41000.0,19.5295,19.5375,19.5136,19.5215,41000.0
2017-09-08 10:45:00,24.51,24.56,24.5,24.53,125250.0,19.5295,19.5693,19.5215,19.5454,125250.0
2017-09-08 10:50:00,24.53,24.55,24.52,24.52,75820.0,19.5454,19.5614,19.5375,19.5375,75820.0
2017-09-08 10:55:00,24.53,24.55,24.52,24.55,116430.0,19.5454,19.5614,19.5375,19.5614,116430.0
2017-09-08 11:00:00,24.55,24.59,24.54,24.59,151950.0,19.5614,19.5932,19.5534,19.5932,151950.0
2017-09-08 11:05:00,24.58,24.59,24.57,24.58,100760.0,19.5853,19.5932,19.5773,19.5853,100760.0
2017-09-08 11:10:00,24.58,24.59,24.56,24.57,103670.0,19.5853,19.5932,19.5693,19.5773,103670.0
2017-09-08 11:15:00,24.56,24.56,24.5,24.5,62960.0,19.5693,19.5693,19.5215,19.5215,62960.0
2017-09-08 11:20:00,24.51,24.51,24.49,24.5,103680.0,19.5295,19.5295,19.5136,19.5215,103680.0
2017-09-08 11:25:00,24.5,24.5,24.48,24.49,122630.0,19.5215,19.5215,19.5056,19.5136,122630.0
2017-09-08 11:30:00,24.49,24.49,24.46,24.46,89110.0,19.5136,19.5136,19.4897,19.4897,89110.0
2017-09-08 11:35:00,24.47,24.48,24.45,24.46,86340.0,19.4976,19.5056,19.4817,19.4897,86340.0
2017-09-08 11:40:00,24.46,24.48,24.43,24.43,200630.0,19.4897,19.5056,19.4658,19.4658,200630.0
2017-09-08 11:45:00,24.44,24.44,24.43,24.44,147070.0,19.4737,19.4737,19.4658,19.4737,147070.0
2017-09-08 11:50:00,24.43,24.44,24.41,24.44,129110.0,19.4658,19.4737,19.4498,19.4737,129110.0
2017-09-08 11:55:00,24.45,24.45,24.43,24.43,105070.0,19.4817,19.4817,19.4658,19.4658,105070.0
2017-09-08 12:00:00,24.43,24.43,24.41,24.41,75980.0,19.4658,19.4658,19.4498,19.4498,75980.0
2017-09-08 12:05:00,24.41,24.42,24.41,24.42,74520.0,19.4498,19.4578,19.4498,19.4578,74520.0
2017-09-08 12:10:00,24.41,24.42,24.4,24.4,69820.0,19.4498,19.4578,19.4419,19.4419,69820.0
2017-09-08 12:15:00,24.4,24.42,24.39,24.41,563660.0,19.4419,19.4578,19.4339,19.4498,563660.0
2017-09-08 12:20:00,24.41,24.44,24.41,24.41,135360.0,19.4498,19.4737,19.4498,19.4498,135360.0
2017-09-08 12:25:00,24.41,24.42,24.38,24.39,219290.0,19.4498,19.4578,19.4259,19.4339,219290.0
2017-09-08 12:30:00,24.39,24.43,24.39,24.43,141490.0,19.4339,19.4658,19.4339,19.4658,141490.0
2017-09-08 12:35:00,24.43,24.44,24.43,24.44,60910.0,19.4658,19.4737,19.4658,19.4737,60910.0
2017-09-08 12:40:00,24.44,24.47,24.43,24.46,186620.0,19.4737,19.4976,19.4658,19.4897,186620.0
2017-09-08 12:45:00,24.46,24.48,24.46,24.47,45500.0,19.4897,19.5056,19.4897,19.4976,45500.0
2017-09-08 12:50:00,24.47,24.48,24.46,24.47,148480.0,19.4976,19.5056,19.4897,19.4976,148480.0
2017-09-08 12:55:00,24.47,24.47,24.43,24.43,84150.0,19.4976,19.4976,19.4658,19.4658,84150.0
2017-09-08 13:00:00,24.44,24.47,24.44,24.47,154310.0,19.4737,19.4976,19.4737,19.4976,154310.0
2017-09-08 13:05:00,24.47,24.49,24.47,24.48,56000.0,19.4976,19.5136,19.4976,19.5056,56000.0
2017-09-08 13:10:00,24.48,24.48,24.45,24.47,98430.0,19.5056,19.5056,19.4817,19.4976,98430.0
2017-09-08 13:15:00,24.46,24.47,24.45,24.47,70550.0,19.4897,19.4976,19.4817,19.4976,70550.0
2017-09-08 13:20:00,24.47,24.51,24.47,24.51,86500.0,19.4976,19.5295,19.4976,19.5295,86500.0
2017-09-08 13:25:00,24.51,24.51,24.49,24.51,79000.0,19.5295,19.5295,19.5136,19.5295,79000.0
2017-09-08 13:30:00,24.51,24.51,24.47,24.47,89670.0,19.5295,19.5295,19.4976,19.4976,89670.0
2017-09-08 13:35:00,24.47,24.48,24.43,24.45,111600.0,19.4976,19.5056,19.4658,19.4817,111600.0
2017-09-08 13:40:00,24.44,24.48,24.43,24.47,142230.0,19.4737,19.5056,19.4658,19.4976,142230.0
2017-09-08 13:45:00,24.47,24.5,24.46,24.48,128530.0,19.4976,19.5215,19.4897,19.5056,128530.0
2017-09-08 13:50:00,24.49,24.49,24.45,24.47,80000.0,19.5136,19.5136,19.4817,19.4976,80000.0
2017-09-08 13:55:00,24.47,24.47,24.46,24.46,90040.0,19.4976,19.4976,19.4897,19.4897,90040.0
2017-09-08 14:00:00,24.46,24.47,24.45,24.47,107280.0,19.4897,19.4976,19.4817,19.4976,107280.0
2017-09-08 14:05:00,24.46,24.48,24.45,24.47,167470.0,19.4897,19.5056,19.4817,19.4976,167470.0
2017-09-08 14:10:00,24.47,24.48,24.47,24.48,85940.0,19.4976,19.5056,19.4976,19.5056,85940.0
2017-09-08 14:15:00,24.49,24.49,24.46,24.47,118750.0,19.5136,19.5136,19.4897,19.4976,118750.0
2017-09-08 14:20:00,24.46,24.48,24.46,24.46,110170.0,19.4897,19.5056,19.4897,19.4897,110170.0
2017-09-08 14:25:00,24.45,24.46,24.43,24.44,91580.0,19.4817,19.4897,19.4658,19.4737,91580.0
2017-09-08 14:30:00,24.43,24.44,24.41,24.41,46260.0,19.4658,19.4737,19.4498,19.4498,46260.0
2017-09-08 14:35:00,24.41,24.43,24.41,24.42,142510.0,19.4498,19.4658,19.4498,19.4578,142510.0
2017-09-08 14:40:00,24.41,24.42,24.39,24.39,134290.0,19.4498,19.4578,19.4339,19.4339,134290.0
2017-09-08 14:45:00,24.39,24.4,24.36,24.38,213550.0,19.4339,19.4419,19.41,19.4259,213550.0
2017-09-08 14:50:00,24.38,24.41,24.37,24.41,151010.0,19.4259,19.4498,19.418,19.4498,151010.0
2017-09-08 14:55:00,24.41,24.41,24.39,24.4,91040.0,19.4498,19.4498,19.4339,19.4419,91040.0
2017-09-08 15:00:00,24.4,24.41,24.39,24.4,175960.0,19.4419,19.4498,19.4339,19.4419,175960.0
2017-09-08 15:05:00,24.41,24.42,24.39,24.4,145460.0,19.4498,19.4578,19.4339,19.4419,145460.0
2017-09-08 15:10:00,24.4,24.42,24.38,24.39,143380.0,19.4419,19.4578,19.4259,19.4339,143380.0
2017-09-08 15:15:00,24.39,24.39,24.34,24.34,157230.0,19.4339,19.4339,19.394,19.394,157230.0
2017-09-08 15:20:00,24.34,24.37,24.33,24.33,201730.0,19.394,19.418,19.3861,19.3861,201730.0
2017-09-08 15:25:00,24.33,24.33,24.31,24.33,312040.0,19.3861,19.3861,19.3701,19.3861,312040.0
2017-09-08 15:30:00,24.33,24.33,24.31,24.33,513540.0,19.3861,19.3861,19.3701,19.3861,513540.0
2017-09-08 15:35:00,24.33,24.33,24.32,24.32,324730.0,19.3861,19.3861,19.3781,19.3781,324730.0
2017-09-08 15:40:00,24.32,24.35,24.31,24.34,328920.0,19.3781,19.402,19.3701,19.394,328920.0
2017-09-08 15:45:00,24.34,24.4,24.34,24.4,477730.0,19.394,19.4419,19.394,19.4419,477730.0
2017-09-08 15:50:00,24.4,24.41,24.39,24.41,503230.0,19.4419,19.4498,19.4339,19.4498,503230.0
2017-09-08 15:55:00,24.41,24.45,24.4,24.41,909480.0,19.4498,19.4817,19.4419,19.4498,909480.0
2017-09-11 09:30:00,24.7,24.76,24.6,24.7,659870.0,19.6809,19.7287,19.6012,19.6809,659870.0
2017-09-11 09:35:00,24.68,24.72,24.67,24.71,373030.0,19.665,19.6968,19.657,19.6889,373030.0
2017-09-11 09:40:00,24.71,24.75,24.67,24.71,193380.0,19.6889,19.7207,19.657,19.6889,193380.0
2017-09-11 09:45:00,24.72,24.79,24.71,24.77,451740.0,19.6968,19.7526,19.6889,19.7367,451740.0
2017-09-11 09:50:00,24.77,24.78,24.68,24.73,290660.0,19.7367,19.7446,19.665,19.7048,290660.0
2017-09-11 09:55:00,24.73,24.75,24.7,24.72,206450.0,19.7048,19.7207,19.6809,19.6968,206450.0
2017-09-11 10:00:00,24.72,24.75,24.71,24.72,245400.0,19.6968,19.7207,19.6889,19.6968,245400.0
2017-09-11 10:05:00,24.73,24.74,24.7,24.73,381950.0,19.7048,19.7128,19.6809,19.7048,381950.0
2017-09-11 10:10:00,24.73,24.77,24.73,24.77,178520.0,19.7048,19.7367,19.7048,19.7367,178520.0
2017-09-11 10:15:00,24.76,24.77,24.72,24.73,153070.0,19.7287,19.7367,19.6968,19.7048,153070.0
2017-09-11 10:20:00,24.73,24.76,24.72,24.73,130890.0,19.7048,19.7287,19.6968,19.7048,130890.0
2017-09-11 10:25:00,24.73,24.74,24.7,24.71,115700.0,19.7048,19.7128,19.6809,19.6889,115700.0
2017-09-11 10:30:00,24.71,24.73,24.68,24.71,162180.0,19.6889,19.7048,19.665,19.6889,162180.0
2017-09-11 10:35:00,24.71,24.75,24.71,24.75,91130.0,19.6889,19.7207,19.6889,19.7207,91130.0
2017-09-11 10:40:00,24.76,24.76,24.68,24.69,138230.0,19.7287,19.7287,19.665,19.6729,138230.0
2017-09-11 10:45:00,24.68,24.74,24.68,24.73,103640.0,19.665,19.7128,19.665,19.7048,103640.0
2017-09-11 10:50:00,24.72,24.73,24.68,24.7,102150.0,19.6968,19.7048,19.665,19.6809,102150.0
2017-09-11 10:55:00,24.7,24.7,24.66,24.69,89840.0,19.6809,19.6809,19.649,19.6729,89840.0
2017-09-11 11:00:00,24.69,24.71,24.68,24.7,125430.0,19.6729,19.6889,19.665,19.6809,125430.0
2017-09-11 11:05:00,24.71,24.74,24.71,24.73,97140.0,19.6889,19.7128,19.6889,19.7048,97140.0
2017-09-11 11:10:00,24.74,24.74,24.72,24.73,89130.0,19.7128,19.7128,19.6968,19.7048,89130.0
2017-09-11 11:15:00,24.73,24.75,24.73,24.74,298310.0,19.7048,19.7207,19.7048,19.7128,298310.0
2017-09-11 11:20:00,24.75,24.75,24.69,24.69,80280.0,19.7207,19.7207,19.6729,19.6729,80280.0
2017-09-11 11:25:00,24.69,24.71,24.68,24.69,68120.0,19.6729,19.6889,19.665,19.6729,68120.0
2017-09-11 11:30:00,24.69,24.75,24.69,24.74,50270.0,19.6729,19.7207,19.6729,19.7128,50270.0
2017-09-11 11:35:00,24.74,24.78,24.74,24.77,174420.0,19.7128,19.7446,19.7128,19.7367,174420.0
2017-09-11 11:40:00,24.77,24.77,24.76,24.77,80320.0,19.7367,19.7367,19.7287,19.7367,80320.0
2017-09-11 11:45:00,24.77,24.77,24.75,24.75,38050.0,19.7367,19.7367,19.7207,19.7207,38050.0
2017-09-11 11:50:00,24.76,24.76,24.73,24.75,35780.0,19.7287,19.7287,19.7048,19.7207,35780.0
2017-09-11 11:55:00,24.75,24.77,24.75,24.75,78990.0,19.7207,19.7367,19.7207,19.7207,78990.0
2017-09-11 12:00:00,24.75,24.76,24.75,24.75,18720.0,19.7207,19.7287,19.7207,19.7207,18720.0
2017-09-11 12:05:00,24.75,24.76,24.73,24.74,129980.0,19.7207,19.7287,19.7048,19.7128,129980.0
2017-09-11 12:10:00,24.75,24.76,24.74,24.76,44000.0,19.7207,19.7287,19.7128,19.7287,44000.0
2017-09-11 12:15:00,24.76,24.76,24.74,24.74,116650.0,19.7287,19.7287,19.7128,19.7128,116650.0
2017-09-11 12:20:00,24.73,24.76,24.73,24.75,88250.0,19.7048,19.7287,19.7048,19.7207,88250.0
2017-09-11 12:25:00,24.75,24.76,24.75,24.75,97490.0,19.7207,19.7287,19.7207,19.7207,97490.0
2017-09-11 12:30:00,24.76,24.76,24.74,24.76,65540.0,19.7287,19.7287,19.7128,19.7287,65540.0
2017-09-11 12:35:00,24.76,24.76,24.71,24.73,82000.0,19.7287,19.7287,19.6889,19.7048,82000.0
2017-09-11 12:40:00,24.73,24.76,24.73,24.76,103000.0,19.7048,19.7287,19.7048,19.7287,103000.0
2017-09-11 12:45:00,24.76,24.78,24.75,24.76,215810.0,19.7287,19.7446,19.7207,19.7287,215810.0
2017-09-11 12:50:00,24.76,24.77,24.75,24.77,55040.0,19.7287,19.7367,19.7207,19.7367,55040.0
2017-09-11 12:55:00,24.76,24.77,24.73,24.73,75640.0,19.7287,19.7367,19.7048,19.7048,75640.0
2017-09-11 13:00:00,24.74,24.77,24.73,24.77,64920.0,19.7128,19.7367,19.7048,19.7367,64920.0
2017-09-11 13:05:00,24.77,24.77,24.76,24.76,150070.0,19.7367,19.7367,19.7287,19.7287,150070.0
2017-09-11 13:10:00,24.76,24.77,24.76,24.77,79020.0,19.7287,19.7367,19.7287,19.7367,79020.0
2017-09-11 13:15:00,24.77,24.78,24.76,24.77,166440.0,19.7367,19.7446,19.7287,19.7367,166440.0
2017-09-11 13:20:00,24.77,24.79,24.77,24.79,48780.0,19.7367,19.7526,19.7367,19.7526,48780.0
2017-09-11 13:25:00,24.79,24.82,24.79,24.79,197880.0,19.7526,19.7765,19.7526,19.7526,197880.0
2017-09-11 13:30:00,24.79,24.81,24.78,24.81,30870.0,19.7526,19.7685,19.7446,19.7685,30870.0
2017-09-11 13:35:00,24.81,24.81,24.79,24.81,36000.0,19.7685,19.7685,19.7526,19.7685,36000.0
2017-09-11 13:40:00,24.81,24.81,24.78,24.79,107400.0,19.7685,19.7685,19.7446,19.7526,107400.0
2017-09-11 13:45:00,24.79,24.8,24.76,24.77,66720.0,19.7526,19.7606,19.7287,19.7367,66720.0
2017-09-11 13:50:00,24.77,24.78,24.77,24.78,31670.0,19.7367,19.7446,19.7367,19.7446,31670.0
2017-09-11 13:55:00,24.78,24.8,24.78,24.8,61320.0,19.7446,19.7606,19.7446,19.7606,61320.0
2017-09-11 14:00:00,24.8,24.81,24.8,24.8,171630.0,19.7606,19.7685,19.7606,19.7606,171630.0
2017-09-11 14:05:00,24.81,24.81,24.8,24.8,71340.0,19.7685,19.7685,19.7606,19.7606,71340.0
2017-09-11 14:10:00,24.8,24.81,24.8,24.81,375400.0,19.7606,19.7685,19.7606,19.7685,375400.0
2017-09-11 14:15:00,24.81,24.82,24.8,24.81,77410.0,19.7685,19.7765,19.7606,19.7685,77410.0
2017-09-11 14:20:00,24.81,24.82,24.8,24.8,54180.0,19.7685,19.7765,19.7606,19.7606,54180.0
2017-09-11 14:25:00,24.8,24.8,24.78,24.78,64680.0,19.7606,19.7606,19.7446,19.7446,64680.0
2017-09-11 14:30:00,24.78,24.79,24.76,24.76,61310.0,19.7446,19.7526,19.7287,19.7287,61310.0
2017-09-11 14:35:00,24.77,24.78,24.76,24.77,43360.0,19.7367,19.7446,19.7287,19.7367,43360.0
2017-09-11 14:40:00,24.77,24.77,24.75,24.76,61640.0,19.7367,19.7367,19.7207,19.7287,61640.0
2017-09-11 14:45:00,24.76,24.77,24.76,24.76,77460.0,19.7287,19.7367,19.7287,19.7287,77460.0
2017-09-11 14:50:00,24.76,24.76,24.73,24.74,63670.0,19.7287,19.7287,19.7048,19.7128,63670.0
2017-09-11 14:55:00,24.74,24.77,24.73,24.74,92300.0,19.7128,19.7367,19.7048,19.7128,92300.0
2017-09-11 15:00:00,24.74,24.79,24.74,24.79,113410.0,19.7128,19.7526,19.7128,19.7526,113410.0
2017-09-11 15:05:00,24.79,24.8,24.77,24.79,74440.0,19.7526,19.7606,19.7367,19.7526,74440.0
2017-09-11 15:10:00,24.79,24.81,24.78,24.81,61700.0,19.7526,19.7685,19.7446,19.7685,61700.0
2017-09-11 15:15:00,24.81,24.81,24.8,24.81,106300.0,19.7685,19.7685,19.7606,19.7685,106300.0
2017-09-11 15:20:00,24.81,24.81,24.79,24.8,89880.0,19.7685,19.7685,19.7526,19.7606,89880.0
2017-09-11 15:25:00,24.8,24.81,24.79,24.79,143750.0,19.7606,19.7685,19.7526,19.7526,143750.0
2017-09-11 15:30:00,24.79,24.8,24.78,24.79,193520.0,19.7526,19.7606,19.7446,19.7526,193520.0
2017-09-11 15:35:00,24.79,24.8,24.78,24.8,150590.0,19.7526,19.7606,19.7446,19.7606,150590.0
2017-09-11 15:40:00,24.8,24.81,24.78,24.79,180840.0,19.7606,19.7685,19.7446,19.7526,180840.0
2017-09-11 15:45:00,24.79,24.79,24.77,24.78,204930.0,19.7526,19.7526,19.7367,19.7446,204930.0
2017-09-11 15:50:00,24.78,24.79,24.77,24.77,354570.0,19.7446,19.7526,19.7367,19.7367,354570.0
2017-09-11 15:55:00,24.77,24.78,24.74,24.77,708860.0,19.7367,19.7446,19.7128,19.7367,708860.0
2017-09-12 09:30:00,24.94,24.97,24.83,24.88,772270.0,19.8721,19.896,19.7845,19.8243,772270.0
2017-09-12 09:35:00,24.89,24.91,24.86,24.88,235260.0,19.8323,19.8482,19.8084,19.8243,235260.0
2017-09-12 09:40:00,24.89,24.89,24.79,24.86,443880.0,19.8323,19.8323,19.7526,19.8084,443880.0
2017-09-12 09:45:00,24.85,24.86,24.78,24.82,136430.0,19.8004,19.8084,19.7446,19.7765,136430.0
2017-09-12 09:50:00,24.79,24.81,24.74,24.76,239910.0,19.7526,19.7685,19.7128,19.7287,239910.0
2017-09-12 09:55:00,24.76,24.78,24.74,24.77,143910.0,19.7287,19.7446,19.7128,19.7367,143910.0
2017-09-12 10:00:00,24.78,24.78,24.71,24.72,86960.0,19.7446,19.7446,19.6889,19.6968,86960.0
2017-09-12 10:05:00,24.71,24.71,24.66,24.67,179910.0,19.6889,19.6889,19.649,19.657,179910.0
2017-09-12 10:10:00,24.68,24.71,24.68,24.68,96270.0,19.665,19.6889,19.665,19.665,96270.0
2017-09-12 10:15:00,24.68,24.71,24.68,24.7,178810.0,19.665,19.6889,19.665,19.6809,178810.0
2017-09-12 10:20:00,24.7,24.71,24.63,24.64,156500.0,19.6809,19.6889,19.6251,19.6331,156500.0
2017-09-12 10:25:00,24.65,24.67,24.63,24.65,187250.0,19.6411,19.657,19.6251,19.6411,187250.0
2017-09-12 10:30:00,24.65,24.65,24.62,24.62,137520.0,19.6411,19.6411,19.6171,19.6171,137520.0
2017-09-12 10:35:00,24.63,24.64,24.61,24.62,213690.0,19.6251,19.6331,19.6092,19.6171,213690.0
2017-09-12 10:40:00,24.63,24.66,24.62,24.65,193390.0,19.6251,19.649,19.6171,19.6411,193390.0
2017-09-12 10:45:00,24.65,24.65,24.62,24.63,166740.0,19.6411,19.6411,19.6171,19.6251,166740.0
2017-09-12 10:50:00,24.63,24.63,24.55,24.55,230120.0,19.6251,19.6251,19.5614,19.5614,230120.0
2017-09-12 10:55:00,24.56,24.58,24.55,24.56,207810.0,19.5693,19.5853,19.5614,19.5693,207810.0
2017-09-12 11:00:00,24.57,24.7,24.57,24.68,218330.0,19.5773,19.6809,19.5773,19.665,218330.0
2017-09-12 11:05:00,24.69,24.71,24.67,24.7,93540.0,19.6729,19.6889,19.657,19.6809,93540.0
2017-09-12 11:10:00,24.7,24.71,24.66,24.68,85510.0,19.6809,19.6889,19.649,19.665,85510.0
2017-09-12 11:15:00,24.69,24.73,24.69,24.72,127990.0,19.6729,19.7048,19.6729,19.6968,127990.0
2017-09-12 11:20:00,24.72,24.75,24.71,24.75,157760.0,19.6968,19.7207,19.6889,19.7207,157760.0
2017-09-12 11:25:00,24.76,24.8,24.75,24.79,176800.0,19.7287,19.7606,19.7207,19.7526,176800.0
2017-09-12 11:30:00,24.79,24.8,24.76,24.76,105770.0,19.7526,19.7606,19.7287,19.7287,105770.0
2017-09-12 11:35:00,24.76,24.76,24.72,24.76,92520.0,19.7287,19.7287,19.6968,19.7287,92520.0
2017-09-12 11:40:00,24.76,24.79,24.76,24.77,124250.0,19.7287,19.7526,19.7287,19.7367,124250.0
2017-09-12 11:45:00,24.77,24.77,24.73,24.76,131750.0,19.7367,19.7367,19.7048,19.7287,131750.0
2017-09-12 11:50:00,24.76,24.76,24.73,24.75,61000.0,19.7287,19.7287,19.7048,19.7207,61000.0
2017-09-12 11:55:00,24.74,24.75,24.72,24.73,106110.0,19.7128,19.7207,19.6968,19.7048,106110.0
2017-09-12 12:00:00,24.74,24.77,24.73,24.74,228170.0,19.7128,19.7367,19.7048,19.7128,228170.0
2017-09-12 12:05:00,24.74,24.77,24.74,24.74,106540.0,19.7128,19.7367,19.7128,19.7128,106540.0
2017-09-12 12:10:00,24.75,24.77,24.74,24.77,87090.0,19.7207,19.7367,19.7128,19.7367,87090.0
2017-09-12 12:15:00,24.77,24.79,24.76,24.78,62260.0,19.7367,19.7526,19.7287,19.7446,62260.0
2017-09-12 12:20:00,24.78,24.79,24.77,24.79,86120.0,19.7446,19.7526,19.7367,19.7526,86120.0
2017-09-12 12:25:00,24.79,24.79,24.78,24.79,178370.0,19.7526,19.7526,19.7446,19.7526,178370.0
2017-09-12 12:30:00,24.79,24.8,24.79,24.79,138630.0,19.7526,19.7606,19.7526,19.7526,138630.0
2017-09-12 12:35:00,24.79,24.8,24.78,24.79,47540.0,19.7526,19.7606,19.7446,19.7526,47540.0
2017-09-12 12:40:00,24.78,24.79,24.76,24.76,48280.0,19.7446,19.7526,19.7287,19.7287,48280.0
2017-09-12 12:45:00,24.77,24.81,24.75,24.79,122970.0,19.7367,19.7685,19.7207,19.7526,122970.0
2017-09-12 12:50:00,24.79,24.81,24.79,24.81,120860.0,19.7526,19.7685,19.7526,19.7685,120860.0
2017-09-12 12:55:00,24.81,24.83,24.81,24.83,182370.0,19.7685,19.7845,19.7685,19.7845,182370.0
2017-09-12 13:00:00,24.83,24.83,24.82,24.82,216510.0,19.7845,19.7845,19.7765,19.7765,216510.0
2017-09-12 13:05:00,24.82,24.83,24.82,24.82,67000.0,19.7765,19.7845,19.7765,19.7765,67000.0
2017-09-12 13:10:00,24.83,24.86,24.82,24.83,237140.0,19.7845,19.8084,19.7765,19.7845,237140.0
2017-09-12 13:15:00,24.83,24.83,24.8,24.8,71350.0,19.7845,19.7845,19.7606,19.7606,71350.0
2017-09-12 13:20:00,24.81,24.84,24.8,24.81,99640.0,19.7685,19.7924,19.7606,19.7685,99640.0
2017-09-12 13:25:00,24.81,24.82,24.81,24.82,69450.0,19.7685,19.7765,19.7685,19.7765,69450.0
2017-09-12 13:30:00,24.82,24.84,24.81,24.83,53420.0,19.7765,19.7924,19.7685,19.7845,53420.0
2017-09-12 13:35:00,24.82,24.85,24.82,24.85,91300.0,19.7765,19.8004,19.7765,19.8004,91300.0
2017-09-12 13:40:00,24.85,24.86,24.84,24.85,251240.0,19.8004,19.8084,19.7924,19.8004,251240.0
2017-09-12 13:45:00,24.84,24.84,24.81,24.83,80500.0,19.7924,19.7924,19.7685,19.7845,80500.0
2017-09-12 13:50:00,24.82,24.85,24.82,24.85,59210.0,19.7765,19.8004,19.7765,19.8004,59210.0
2017-09-12 13:55:00,24.85,24.86,24.79,24.79,205000.0,19.8004,19.8084,19.7526,19.7526,205000.0
2017-09-12 14:00:00,24.78,24.82,24.78,24.79,78220.0,19.7446,19.7765,19.7446,19.7526,78220.0
2017-09-12 14:05:00,24.79,24.8,24.77,24.79,116380.0,19.7526,19.7606,19.7367,19.7526,116380.0
2017-09-12 14:10:00,24.8,24.8,24.78,24.8,87000.0,19.7606,19.7606,19.7446,19.7606,87000.0
2017-09-12 14:15:00,24.79,24.83,24.79,24.81,72990.0,19.7526,19.7845,19.7526,19.7685,72990.0
2017-09-12 14:20:00,24.81,24.82,24.77,24.77,94120.0,19.7685,19.7765,19.7367,19.7367,94120.0
2017-09-12 14:25:00,24.77,24.78,24.7,24.71,185260.0,19.7367,19.7446,19.6809,19.6889,185260.0
2017-09-12 14:30:00,24.71,24.73,24.69,24.71,92010.0,19.6889,19.7048,19.6729,19.6889,92010.0
2017-09-12 14:35:00,24.71,24.71,24.67,24.69,149090.0,19.6889,19.6889,19.657,19.6729,149090.0
2017-09-12 14:40:00,24.7,24.72,24.67,24.71,159120.0,19.6809,19.6968,19.657,19.6889,159120.0
2017-09-12 14:45:00,24.71,24.72,24.7,24.71,354560.0,19.6889,19.6968,19.6809,19.6889,354560.0
2017-09-12 14:50:00,24.71,24.73,24.69,24.7,293830.0,19.6889,19.7048,19.6729,19.6809,293830.0
2017-09-12 14:55:00,24.7,24.73,24.69,24.72,128980.0,19.6809,19.7048,19.6729,19.6968,128980.0
2017-09-12 15:00:00,24.71,24.73,24.68,24.71,222230.0,19.6889,19.7048,19.665,19.6889,222230.0
2017-09-12 15:05:00,24.71,24.71,24.64,24.68,392810.0,19.6889,19.6889,19.6331,19.665,392810.0
2017-09-12 15:10:00,24.68,24.68,24.64,24.64,187880.0,19.665,19.665,19.6331,19.6331,187880.0
2017-09-12 15:15:00,24.64,24.67,24.64,24.66,84970.0,19.6331,19.657,19.6331,19.649,84970.0
2017-09-12 15:20:00,24.66,24.67,24.65,24.66,191030.0,19.649,19.657,19.6411,19.649,191030.0
2017-09-12 15:25:00,24.66,24.68,24.66,24.67,131530.0,19.649,19.665,19.649,19.657,131530.0
2017-09-12 15:30:00,24.67,24.69,24.66,24.68,245500.0,19.657,19.6729,19.649,19.665,245500.0
2017-09-12 15:35:00,24.68,24.7,24.68,24.69,113820.0,19.665,19.6809,19.665,19.6729,113820.0
2017-09-12 15:40:00,24.69,24.71,24.69,24.71,100260.0,19.6729,19.6889,19.6729,19.6889,100260.0
2017-09-12 15:45:00,24.71,24.72,24.7,24.71,171360.0,19.6889,19.6968,19.6809,19.6889,171360.0
2017-09-12 15:50:00,24.71,24.74,24.7,24.7,398440.0,19.6889,19.7128,19.6809,19.6809,398440.0
2017-09-12 15:55:00,24.7,24.71,24.67,24.71,887980.0,19.6809,19.6889,19.657,19.6889,887980.0
2017-09-13 09:30:00,24.58,24.7,24.56,24.61,413980.0,19.5853,19.6809,19.5693,19.6092,413980.0
2017-09-13 09:35:00,24.6,24.66,24.53,24.61,343630.0,19.6012,19.649,19.5454,19.6092,343630.0
2017-09-13 09:40:00,24.62,24.63,24.54,24.62,657930.0,19.6171,19.6251,19.5534,19.6171,657930.0
2017-09-13 09:45:00,24.62,24.63,24.57,24.57,234620.0,19.6171,19.6251,19.5773,19.5773,234620.0
2017-09-13 09:50:00,24.57,24.61,24.57,24.6,229340.0,19.5773,19.6092,19.5773,19.6012,229340.0
2017-09-13 09:55:00,24.61,24.7,24.6,24.7,297180.0,19.6092,19.6809,19.6012,19.6809,297180.0
2017-09-13 10:00:00,24.7,24.7,24.63,24.65,172160.0,19.6809,19.6809,19.6251,19.6411,172160.0
2017-09-13 10:05:00,24.66,24.67,24.6,24.61,142550.0,19.649,19.657,19.6012,19.6092,142550.0
2017-09-13 10:10:00,24.61,24.65,24.6,24.64,127850.0,19.6092,19.6411,19.6012,19.6331,127850.0
2017-09-13 10:15:00,24.62,24.62,24.57,24.58,104000.0,19.6171,19.6171,19.5773,19.5853,104000.0
2017-09-13 10:20:00,24.58,24.59,24.56,24.58,100400.0,19.5853,19.5932,19.5693,19.5853,100400.0
2017-09-13 10:25:00,24.58,24.58,24.54,24.54,95690.0,19.5853,19.5853,19.5534,19.5534,95690.0
2017-09-13 10:30:00,24.55,24.59,24.55,24.57,146410.0,19.5614,19.5932,19.5614,19.5773,146410.0
2017-09-13 10:35:00,24.58,24.59,24.56,24.56,90850.0,19.5853,19.5932,19.5693,19.5693,90850.0
2017-09-13 10:40:00,24.57,24.59,24.56,24.57,248040.0,19.5773,19.5932,19.5693,19.5773,248040.0
2017-09-13 10:45:00,24.57,24.61,24.57,24.58,218000.0,19.5773,19.6092,19.5773,19.5853,218000.0
2017-09-13 10:50:00,24.59,24.61,24.58,24.61,186940.0,19.5932,19.6092,19.5853,19.6092,186940.0
2017-09-13 10:55:00,24.6,24.6,24.59,24.6,46020.0,19.6012,19.6012,19.5932,19.6012,46020.0
2017-09-13 11:00:00,24.6,24.61,24.59,24.6,148540.0,19.6012,19.6092,19.5932,19.6012,148540.0
2017-09-13 11:05:00,24.6,24.61,24.59,24.6,68800.0,19.6012,19.6092,19.5932,19.6012,68800.0
2017-09-13 11:10:00,24.6,24.6,24.58,24.58,112220.0,19.6012,19.6012,19.5853,19.5853,112220.0
2017-09-13 11:15:00,24.59,24.6,24.58,24.58,51200.0,19.5932,19.6012,19.5853,19.5853,51200.0
2017-09-13 11:20:00,24.58,24.59,24.57,24.57,59620.0,19.5853,19.5932,19.5773,19.5773,59620.0
2017-09-13 11:25:00,24.57,24.6,24.55,24.6,146290.0,19.5773,19.6012,19.5614,19.6012,146290.0
2017-09-13 11:30:00,24.59,24.6,24.56,24.56,54300.0,19.5932,19.6012,19.5693,19.5693,54300.0
2017-09-13 11:35:00,24.56,24.56,24.52,24.53,244550.0,19.5693,19.5693,19.5375,19.5454,244550.0
2017-09-13 11:40:00,24.54,24.56,24.54,24.55,243120.0,19.5534,19.5693,19.5534,19.5614,243120.0
2017-09-13 11:45:00,24.56,24.56,24.53,24.53,312930.0,19.5693,19.5693,19.5454,19.5454,312930.0
2017-09-13 11:50:00,24.52,24.54,24.52,24.53,155970.0,19.5375,19.5534,19.5375,19.5454,155970.0
2017-09-13 11:55:00,24.53,24.56,24.53,24.55,220400.0,19.5454,19.5693,19.5454,19.5614,220400.0
2017-09-13 12:00:00,24.55,24.59,24.55,24.57,46720.0,19.5614,19.5932,19.5614,19.5773,46720.0
2017-09-13 12:05:00,24.58,24.62,24.57,24.62,219840.0,19.5853,19.6171,19.5773,19.6171,219840.0
2017-09-13 12:10:00,24.62,24.63,24.61,24.61,202440.0,19.6171,19.6251,19.6092,19.6092,202440.0
2017-09-13 12:15:00,24.61,24.67,24.6,24.66,150570.0,19.6092,19.657,19.6012,19.649,150570.0
2017-09-13 12:20:00,24.66,24.67,24.66,24.66,65610.0,19.649,19.657,19.649,19.649,65610.0
2017-09-13 12:25:00,24.65,24.66,24.64,24.66,145690.0,19.6411,19.649,19.6331,19.649,145690.0
2017-09-13 12:30:00,24.66,24.7,24.66,24.69,143920.0,19.649,19.6809,19.649,19.6729,143920.0
2017-09-13 12:35:00,24.69,24.72,24.68,24.72,850740.0,19.6729,19.6968,19.665,19.6968,850740.0
2017-09-13 12:40:00,24.72,24.72,24.69,24.72,97890.0,19.6968,19.6968,19.6729,19.6968,97890.0
2017-09-13 12:45:00,24.72,24.74,24.7,24.71,1624230.0,19.6968,19.7128,19.6809,19.6889,1624230.0
2017-09-13 12:50:00,24.72,24.78,24.71,24.75,405580.0,19.6968,19.7446,19.6889,19.7207,405580.0
2017-09-13 12:55:00,24.75,24.75,24.71,24.71,74510.0,19.7207,19.7207,19.6889,19.6889,74510.0
2017-09-13 13:00:00,24.71,24.73,24.69,24.72,172880.0,19.6889,19.7048,19.6729,19.6968,172880.0
2017-09-13 13:05:00,24.71,24.75,24.71,24.75,86880.0,19.6889,19.7207,19.6889,19.7207,86880.0
2017-09-13 13:10:00,24.74,24.76,24.73,24.74,136410.0,19.7128,19.7287,19.7048,19.7128,136410.0
2017-09-13 13:15:00,24.74,24.77,24.74,24.76,86080.0,19.7128,19.7367,19.7128,19.7287,86080.0
2017-09-13 13:20:00,24.76,24.79,24.76,24.78,95000.0,19.7287,19.7526,19.7287,19.7446,95000.0
2017-09-13 13:25:00,24.77,24.79,24.77,24.79,59830.0,19.7367,19.7526,19.7367,19.7526,59830.0
2017-09-13 13:30:00,24.79,24.79,24.74,24.75,92430.0,19.7526,19.7526,19.7128,19.7207,92430.0
2017-09-13 13:35:00,24.75,24.75,24.71,24.73,120770.0,19.7207,19.7207,19.6889,19.7048,120770.0
2017-09-13 13:40:00,24.72,24.74,24.72,24.74,117550.0,19.6968,19.7128,19.6968,19.7128,117550.0
2017-09-13 13:45:00,24.73,24.74,24.72,24.74,43370.0,19.7048,19.7128,19.6968,19.7128,43370.0
2017-09-13 13:50:00,24.74,24.75,24.73,24.75,69430.0,19.7128,19.7207,19.7048,19.7207,69430.0
2017-09-13 13:55:00,24.75,24.76,24.74,24.75,20480.0,19.7207,19.7287,19.7128,19.7207,20480.0
2017-09-13 14:00:00,24.76,24.76,24.72,24.74,71080.0,19.7287,19.7287,19.6968,19.7128,71080.0
2017-09-13 14:05:00,24.74,24.74,24.73,24.74,32490.0,19.7128,19.7128,19.7048,19.7128,32490.0
2017-09-13 14:10:00,24.73,24.74,24.7,24.72,144670.0,19.7048,19.7128,19.6809,19.6968,144670.0
2017-09-13 14:15:00,24.72,24.74,24.72,24.72,70980.0,19.6968,19.7128,19.6968,19.6968,70980.0
2017-09-13 14:20:00,24.72,24.74,24.71,24.73,95020.0,19.6968,19.7128,19.6889,19.7048,95020.0
2017-09-13 14:25:00,24.73,24.74,24.71,24.72,51230.0,19.7048,19.7128,19.6889,19.6968,51230.0
2017-09-13 14:30:00,24.72,24.74,24.71,24.74,59100.0,19.6968,19.7128,19.6889,19.7128,59100.0
2017-09-13 14:35:00,24.73,24.74,24.72,24.73,42000.0,19.7048,19.7128,19.6968,19.7048,42000.0
2017-09-13 14:40:00,24.73,24.73,24.72,24.72,77840.0,19.7048,19.7048,19.6968,19.6968,77840.0
2017-09-13 14:45:00,24.72,24.73,24.71,24.71,71030.0,19.6968,19.7048,19.6889,19.6889,71030.0
2017-09-13 14:50:00,24.72,24.73,24.7,24.71,71690.0,19.6968,19.7048,19.6809,19.6889,71690.0
2017-09-13 14:55:00,24.71,24.71,24.69,24.69,141910.0,19.6889,19.6889,19.6729,19.6729,141910.0
2017-09-13 15:00:00,24.7,24.74,24.68,24.69,207370.0,19.6809,19.7128,19.665,19.6729,207370.0
2017-09-13 15:05:00,24.69,24.69,24.67,24.67,81950.0,19.6729,19.6729,19.657,19.657,81950.0
2017-09-13 15:10:00,24.67,24.68,24.64,24.64,129080.0,19.657,19.665,19.6331,19.6331,129080.0
2017-09-13 15:15:00,24.64,24.64,24.61,24.63,109010.0,19.6331,19.6331,19.6092,19.6251,109010.0
2017-09-13 15:20:00,24.63,24.63,24.6,24.62,130070.0,19.6251,19.6251,19.6012,19.6171,130070.0
2017-09-13 15:25:00,24.62,24.64,24.62,24.62,87490.0,19.6171,19.6331,19.6171,19.6171,87490.0
2017-09-13 15:30:00,24.62,24.63,24.61,24.63,249980.0,19.6171,19.6251,19.6092,19.6251,249980.0
2017-09-13 15:35:00,24.63,24.63,24.57,24.57,218280.0,19.6251,19.6251,19.5773,19.5773,218280.0
2017-09-13 15:40:00,24.57,24.58,24.54,24.54,350340.0,19.5773,19.5853,19.5534,19.5534,350340.0
2017-09-13 15:45:00,24.54,24.55,24.53,24.53,471390.0,19.5534,19.5614,19.5454,19.5454,471390.0
2017-09-13 15:50:00,24.53,24.61,24.53,24.6,599480.0,19.5454,19.6092,19.5454,19.6012,599480.0
2017-09-13 15:55:00,24.61,24.63,24.6,24.62,696130.0,19.6092,19.6251,19.6012,19.6171,696130.0
2017-09-14 09:30:00,24.46,24.53,24.41,24.42,621080.0,19.4897,19.5454,19.4498,19.4578,621080.0
2017-09-14 09:35:00,24.42,24.43,24.32,24.33,531930.0,19.4578,19.4658,19.3781,19.3861,531930.0
2017-09-14 09:40:00,24.34,24.5,24.34,24.4,385920.0,19.394,19.5215,19.394,19.4419,385920.0
2017-09-14 09:45:00,24.41,24.46,24.39,24.39,411150.0,19.4498,19.4897,19.4339,19.4339,411150.0
2017-09-14 09:50:00,24.39,24.42,24.35,24.42,429310.0,19.4339,19.4578,19.402,19.4578,429310.0
2017-09-14 09:55:00,24.42,24.45,24.41,24.43,281850.0,19.4578,19.4817,19.4498,19.4658,281850.0
2017-09-14 10:00:00,24.43,24.46,24.41,24.45,144400.0,19.4658,19.4897,19.4498,19.4817,144400.0
2017-09-14 10:05:00,24.45,24.49,24.41,24.41,209170.0,19.4817,19.5136,19.4498,19.4498,209170.0
2017-09-14 10:10:00,24.42,24.48,24.42,24.48,161950.0,19.4578,19.5056,19.4578,19.5056,161950.0
2017-09-14 10:15:00,24.49,24.5,24.48,24.48,184590.0,19.5136,19.5215,19.5056,19.5056,184590.0
2017-09-14 10:20:00,24.48,24.54,24.47,24.52,320070.0,19.5056,19.5534,19.4976,19.5375,320070.0
2017-09-14 10:25:00,24.52,24.58,24.51,24.58,173060.0,19.5375,19.5853,19.5295,19.5853,173060.0
2017-09-14 10:30:00,24.58,24.59,24.56,24.58,237730.0,19.5853,19.5932,19.5693,19.5853,237730.0
2017-09-14 10:35:00,24.58,24.59,24.55,24.57,253480.0,19.5853,19.5932,19.5614,19.5773,253480.0
2017-09-14 10:40:00,24.57,24.59,24.56,24.58,326480.0,19.5773,19.5932,19.5693,19.5853,326480.0
2017-09-14 10:45:00,24.58,24.6,24.56,24.57,223520.0,19.5853,19.6012,19.5693,19.5773,223520.0
2017-09-14 10:50:00,24.58,24.59,24.57,24.58,168090.0,19.5853,19.5932,19.5773,19.5853,168090.0
2017-09-14 10:55:00,24.58,24.58,24.55,24.57,162170.0,19.5853,19.5853,19.5614,19.5773,162170.0
2017-09-14 11:00:00,24.57,24.61,24.56,24.6,311130.0,19.5773,19.6092,19.5693,19.6012,311130.0
2017-09-14 11:05:00,24.6,24.6,24.57,24.6,92910.0,19.6012,19.6012,19.5773,19.6012,92910.0
2017-09-14 11:10:00,24.6,24.66,24.59,24.66,263120.0,19.6012,19.649,19.5932,19.649,263120.0
2017-09-14 11:15:00,24.66,24.67,24.59,24.59,402510.0,19.649,19.657,19.5932,19.5932,402510.0
2017-09-14 11:20:00,24.59,24.6,24.57,24.57,191870.0,19.5932,19.6012,19.5773,19.5773,191870.0
2017-09-14 11:25:00,24.57,24.59,24.57,24.58,206310.0,19.5773,19.5932,19.5773,19.5853,206310.0
2017-09-14 11:30:00,24.58,24.61,24.55,24.6,176250.0,19.5853,19.6092,19.5614,19.6012,176250.0
2017-09-14 11:35:00,24.6,24.62,24.59,24.6,267310.0,19.6012,19.6171,19.5932,19.6012,267310.0
2017-09-14 11:40:00,24.6,24.6,24.56,24.58,136280.0,19.6012,19.6012,19.5693,19.5853,136280.0
2017-09-14 11:45:00,24.58,24.59,24.57,24.58,165120.0,19.5853,19.5932,19.5773,19.5853,165120.0
2017-09-14 11:50:00,24.57,24.59,24.57,24.58,327460.0,19.5773,19.5932,19.5773,19.5853,327460.0
2017-09-14 11:55:00,24.58,24.59,24.57,24.59,121720.0,19.5853,19.5932,19.5773,19.5932,121720.0
2017-09-14 12:00:00,24.59,24.59,24.55,24.57,233120.0,19.5932,19.5932,19.5614,19.5773,233120.0
2017-09-14 12:05:00,24.57,24.59,24.57,24.58,293280.0,19.5773,19.5932,19.5773,19.5853,293280.0
2017-09-14 12:10:00,24.58,24.61,24.57,24.61,155150.0,19.5853,19.6092,19.5773,19.6092,155150.0
2017-09-14 12:15:00,24.61,24.62,24.59,24.6,119320.0,19.6092,19.6171,19.5932,19.6012,119320.0
2017-09-14 12:20:00,24.6,24.6,24.57,24.59,86210.0,19.6012,19.6012,19.5773,19.5932,86210.0
2017-09-14 12:25:00,24.59,24.59,24.57,24.59,80910.0,19.5932,19.5932,19.5773,19.5932,80910.0
2017-09-14 12:30:00,24.59,24.64,24.59,24.64,140420.0,19.5932,19.6331,19.5932,19.6331,140420.0
2017-09-14 12:35:00,24.64,24.67,24.63,24.67,303840.0,19.6331,19.657,19.6251,19.657,303840.0
2017-09-14 12:40:00,24.67,24.71,24.66,24.69,319590.0,19.657,19.6889,19.649,19.6729,319590.0
2017-09-14 12:45:00,24.69,24.71,24.68,24.68,110370.0,19.6729,19.6889,19.665,19.665,110370.0
2017-09-14 12:50:00,24.69,24.69,24.67,24.68,90920.0,19.6729,19.6729,19.657,19.665,90920.0
2017-09-14 12:55:00,24.68,24.71,24.68,24.7,142080.0,19.665,19.6889,19.665,19.6809,142080.0
2017-09-14 13:00:00,24.69,24.7,24.66,24.68,79210.0,19.6729,19.6809,19.649,19.665,79210.0
2017-09-14 13:05:00,24.67,24.7,24.66,24.67,286300.0,19.657,19.6809,19.649,19.657,286300.0
2017-09-14 13:10:00,24.68,24.71,24.66,24.68,320430.0,19.665,19.6889,19.649,19.665,320430.0
2017-09-14 13:15:00,24.68,24.69,24.67,24.69,111250.0,19.665,19.6729,19.657,19.6729,111250.0
2017-09-14 13:20:00,24.68,24.7,24.67,24.69,417340.0,19.665,19.6809,19.657,19.6729,417340.0
2017-09-14 13:25:00,24.69,24.7,24.68,24.69,88700.0,19.6729,19.6809,19.665,19.6729,88700.0
2017-09-14 13:30:00,24.68,24.69,24.68,24.68,133440.0,19.665,19.6729,19.665,19.665,133440.0
2017-09-14 13:35:00,24.68,24.7,24.68,24.68,88470.0,19.665,19.6809,19.665,19.665,88470.0
2017-09-14 13:40:00,24.68,24.71,24.68,24.71,201680.0,19.665,19.6889,19.665,19.6889,201680.0
2017-09-14 13:45:00,24.71,24.71,24.68,24.7,150830.0,19.6889,19.6889,19.665,19.6809,150830.0
2017-09-14 13:50:00,24.7,24.71,24.69,24.7,107900.0,19.6809,19.6889,19.6729,19.6809,107900.0
2017-09-14 13:55:00,24.7,24.71,24.69,24.71,104090.0,19.6809,19.6889,19.6729,19.6889,104090.0
2017-09-14 14:00:00,24.7,24.71,24.67,24.67,127650.0,19.6809,19.6889,19.657,19.657,127650.0
2017-09-14 14:05:00,24.67,24.69,24.67,24.68,98520.0,19.657,19.6729,19.657,19.665,98520.0
2017-09-14 14:10:00,24.67,24.7,24.67,24.7,226080.0,19.657,19.6809,19.657,19.6809,226080.0
2017-09-14 14:15:00,24.7,24.7,24.69,24.7,170620.0,19.6809,19.6809,19.6729,19.6809,170620.0
2017-09-14 14:20:00,24.7,24.73,24.7,24.73,415840.0,19.6809,19.7048,19.6809,19.7048,415840.0
2017-09-14 14:25:00,24.73,24.74,24.72,24.73,204160.0,19.7048,19.7128,19.6968,19.7048,204160.0
2017-09-14 14:30:00,24.73,24.75,24.71,24.72,197440.0,19.7048,19.7207,19.6889,19.6968,197440.0
2017-09-14 14:35:00,24.72,24.73,24.7,24.71,311680.0,19.6968,19.7048,19.6809,19.6889,311680.0
2017-09-14 14:40:00,24.71,24.72,24.7,24.71,142250.0,19.6889,19.6968,19.6809,19.6889,142250.0
2017-09-14 14:45:00,24.72,24.73,24.71,24.73,137500.0,19.6968,19.7048,19.6889,19.7048,137500.0
2017-09-14 14:50:00,24.73,24.73,24.72,24.73,227390.0,19.7048,19.7048,19.6968,19.7048,227390.0
2017-09-14 14:55:00,24.73,24.74,24.72,24.72,126420.0,19.7048,19.7128,19.6968,19.6968,126420.0
2017-09-14 15:00:00,24.72,24.74,24.72,24.74,240320.0,19.6968,19.7128,19.6968,19.7128,240320.0
2017-09-14 15:05:00,24.74,24.74,24.71,24.72,569090.0,19.7128,19.7128,19.6889,19.6968,569090.0
2017-09-14 15:10:00,24.72,24.72,24.69,24.7,279700.0,19.6968,19.6968,19.6729,19.6809,279700.0
2017-09-14 15:15:00,24.7,24.7,24.67,24.67,268100.0,19.6809,19.6809,19.657,19.657,268100.0
2017-09-14 15:20:00,24.67,24.69,24.65,24.68,217250.0,19.657,19.6729,19.6411,19.665,217250.0
2017-09-14 15:25:00,24.68,24.69,24.66,24.68,170320.0,19.665,19.6729,19.649,19.665,170320.0
2017-09-14 15:30:00,24.68,24.69,24.67,24.69,243350.0,19.665,19.6729,19.657,19.6729,243350.0
2017-09-14 15:35:00,24.69,24.7,24.68,24.69,188540.0,19.6729,19.6809,19.665,19.6729,188540.0
2017-09-14 15:40:00,24.69,24.71,24.65,24.66,333680.0,19.6729,19.6889,19.6411,19.649,333680.0
2017-09-14 15:45:00,24.66,24.67,24.64,24.66,494490.0,19.649,19.657,19.6331,19.649,494490.0
2017-09-14 15:50:00,24.66,24.73,24.66,24.68,927600.0,19.649,19.7048,19.649,19.665,927600.0
2017-09-14 15:55:00,24.68,24.7,24.67,24.7,1305890.0,19.665,19.6809,19.657,19.6809,1305890.0
2017-09-15 09:30:00,24.73,24.76,24.58,24.65,5501050.0,19.7048,19.7287,19.5853,19.6411,5501050.0
2017-09-15 09:35:00,24.65,24.67,24.55,24.58,292220.0,19.6411,19.657,19.5614,19.5853,292220.0
2017-09-15 09:40:00,24.58,24.64,24.56,24.61,348620.0,19.5853,19.6331,19.5693,19.6092,348620.0
2017-09-15 09:45:00,24.6,24.66,24.6,24.63,396130.0,19.6012,19.649,19.6012,19.6251,396130.0
2017-09-15 09:50:00,24.63,24.64,24.57,24.58,84540.0,19.6251,19.6331,19.5773,19.5853,84540.0
2017-09-15 09:55:00,24.58,24.58,24.51,24.52,172660.0,19.5853,19.5853,19.5295,19.5375,172660.0
2017-09-15 10:00:00,24.51,24.63,24.51,24.63,341090.0,19.5295,19.6251,19.5295,19.6251,341090.0
2017-09-15 10:05:00,24.61,24.63,24.61,24.62,403680.0,19.6092,19.6251,19.6092,19.6171,403680.0
2017-09-15 10:10:00,24.61,24.62,24.56,24.57,144360.0,19.6092,19.6171,19.5693,19.5773,144360.0
2017-09-15 10:15:00,24.58,24.62,24.57,24.58,178370.0,19.5853,19.6171,19.5773,19.5853,178370.0
2017-09-15 10:20:00,24.58,24.63,24.57,24.63,142800.0,19.5853,19.6251,19.5773,19.6251,142800.0
2017-09-15 10:25:00,24.62,24.66,24.62,24.62,273700.0,19.6171,19.649,19.6171,19.6171,273700.0
2017-09-15 10:30:00,24.62,24.66,24.62,24.64,216940.0,19.6171,19.649,19.6171,19.6331,216940.0
2017-09-15 10:35:00,24.65,24.65,24.61,24.63,348280.0,19.6411,19.6411,19.6092,19.6251,348280.0
2017-09-15 10:40:00,24.64,24.68,24.63,24.67,226650.0,19.6331,19.665,19.6251,19.657,226650.0
2017-09-15 10:45:00,24.67,24.74,24.67,24.7,292280.0,19.657,19.7128,19.657,19.6809,292280.0
2017-09-15 10:50:00,24.7,24.81,24.7,24.8,754410.0,19.6809,19.7685,19.6809,19.7606,754410.0
2017-09-15 10:55:00,24.8,24.81,24.78,24.79,539100.0,19.7606,19.7685,19.7446,19.7526,539100.0
2017-09-15 11:00:00,24.78,24.83,24.78,24.82,438790.0,19.7446,19.7845,19.7446,19.7765,438790.0
2017-09-15 11:05:00,24.82,24.85,24.82,24.85,260350.0,19.7765,19.8004,19.7765,19.8004,260350.0
2017-09-15 11:10:00,24.85,24.86,24.82,24.85,395760.0,19.8004,19.8084,19.7765,19.8004,395760.0
2017-09-15 11:15:00,24.85,24.88,24.84,24.87,591870.0,19.8004,19.8243,19.7924,19.8163,591870.0
2017-09-15 11:20:00,24.87,24.92,24.86,24.9,498400.0,19.8163,19.8562,19.8084,19.8403,498400.0
2017-09-15 11:25:00,24.91,24.93,24.89,24.93,800750.0,19.8482,19.8642,19.8323,19.8642,800750.0
2017-09-15 11:30:00,24.92,24.95,24.87,24.87,469500.0,19.8562,19.8801,19.8163,19.8163,469500.0
2017-09-15 11:35:00,24.87,24.89,24.85,24.88,468120.0,19.8163,19.8323,19.8004,19.8243,468120.0
2017-09-15 11:40:00,24.88,24.91,24.87,24.9,407870.0,19.8243,19.8482,19.8163,19.8403,407870.0
2017-09-15 11:45:00,24.9,24.95,24.9,24.95,283860.0,19.8403,19.8801,19.8403,19.8801,283860.0
2017-09-15 11:50:00,24.95,24.98,24.95,24.97,331720.0,19.8801,19.904,19.8801,19.896,331720.0
2017-09-15 11:55:00,24.97,25.0,24.96,24.99,321710.0,19.896,19.9199,19.8881,19.912,321710.0
2017-09-15 12:00:00,24.99,25.02,24.98,24.98,501990.0,19.912,19.9359,19.904,19.904,501990.0
2017-09-15 12:05:00,24.98,24.98,24.95,24.97,218980.0,19.904,19.904,19.8801,19.896,218980.0
2017-09-15 12:10:00,24.97,25.02,24.96,24.96,258880.0,19.896,19.9359,19.8881,19.8881,258880.0
2017-09-15 12:15:00,24.97,25.0,24.96,25.0,177340.0,19.896,19.9199,19.8881,19.9199,177340.0
2017-09-15 12:20:00,24.99,25.05,24.99,25.05,290950.0,19.912,19.9598,19.912,19.9598,290950.0
2017-09-15 12:25:00,25.04,25.1,25.04,25.1,496430.0,19.9518,19.9996,19.9518,19.9996,496430.0
2017-09-15 12:30:00,25.1,25.12,25.09,25.12,475240.0,19.9996,20.0155,19.9916,20.0155,475240.0
2017-09-15 12:35:00,25.11,25.12,25.03,25.04,237840.0,20.0076,20.0155,19.9438,19.9518,237840.0
2017-09-15 12:40:00,25.03,25.06,25.01,25.04,228670.0,19.9438,19.9677,19.9279,19.9518,228670.0
2017-09-15 12:45:00,25.04,25.04,25.0,25.0,191990.0,19.9518,19.9518,19.9199,19.9199,191990.0
2017-09-15 12:50:00,25.01,25.01,24.98,24.98,127800.0,19.9279,19.9279,19.904,19.904,127800.0
2017-09-15 12:55:00,24.98,24.98,24.97,24.98,141790.0,19.904,19.904,19.896,19.904,141790.0
2017-09-15 13:00:00,24.98,25.01,24.98,25.0,122840.0,19.904,19.9279,19.904,19.9199,122840.0
2017-09-15 13:05:00,25.01,25.03,25.0,25.01,258280.0,19.9279,19.9438,19.9199,19.9279,258280.0
2017-09-15 13:10:00,25.02,25.02,25.0,25.01,134780.0,19.9359,19.9359,19.9199,19.9279,134780.0
2017-09-15 13:15:00,25.02,25.06,25.02,25.06,163910.0,19.9359,19.9677,19.9359,19.9677,163910.0
2017-09-15 13:20:00,25.06,25.06,25.01,25.02,184460.0,19.9677,19.9677,19.9279,19.9359,184460.0
2017-09-15 13:25:00,25.01,25.03,25.0,25.01,125880.0,19.9279,19.9438,19.9199,19.9279,125880.0
2017-09-15 13:30:00,25.0,25.02,25.0,25.01,94250.0,19.9199,19.9359,19.9199,19.9279,94250.0
2017-09-15 13:35:00,25.02,25.04,25.01,25.03,131060.0,19.9359,19.9518,19.9279,19.9438,131060.0
2017-09-15 13:40:00,25.04,25.04,24.98,24.98,212250.0,19.9518,19.9518,19.904,19.904,212250.0
2017-09-15 13:45:00,24.98,25.01,24.98,25.01,132450.0,19.904,19.9279,19.904,19.9279,132450.0
2017-09-15 13:50:00,25.0,25.02,24.99,25.02,92070.0,19.9199,19.9359,19.912,19.9359,92070.0
2017-09-15 13:55:00,25.02,25.02,24.99,25.0,156340.0,19.9359,19.9359,19.912,19.9199,156340.0
2017-09-15 14:00:00,24.99,25.0,24.99,25.0,98130.0,19.912,19.9199,19.912,19.9199,98130.0
2017-09-15 14:05:00,25.01,25.02,24.99,25.01,266750.0,19.9279,19.9359,19.912,19.9279,266750.0
2017-09-15 14:10:00,25.01,25.05,25.0,25.02,322990.0,19.9279,19.9598,19.9199,19.9359,322990.0
2017-09-15 14:15:00,25.02,25.03,25.0,25.01,315430.0,19.9359,19.9438,19.9199,19.9279,315430.0
2017-09-15 14:20:00,25.01,25.01,24.98,24.98,152350.0,19.9279,19.9279,19.904,19.904,152350.0
2017-09-15 14:25:00,24.99,25.0,24.97,25.0,140760.0,19.912,19.9199,19.896,19.9199,140760.0
2017-09-15 14:30:00,25.0,25.01,24.99,25.01,93810.0,19.9199,19.9279,19.912,19.9279,93810.0
2017-09-15 14:35:00,25.01,25.01,24.99,25.0,115870.0,19.9279,19.9279,19.912,19.9199,115870.0
2017-09-15 14:40:00,25.0,25.01,25.0,25.01,137810.0,19.9199,19.9279,19.9199,19.9279,137810.0
2017-09-15 14:45:00,25.01,25.03,25.0,25.03,116070.0,19.9279,19.9438,19.9199,19.9438,116070.0
2017-09-15 14:50:00,25.03,25.05,25.03,25.04,307200.0,19.9438,19.9598,19.9438,19.9518,307200.0
2017-09-15 14:55:00,25.04,25.05,25.02,25.04,241850.0,19.9518,19.9598,19.9359,19.9518,241850.0
2017-09-15 15:00:00,25.04,25.05,25.02,25.04,210000.0,19.9518,19.9598,19.9359,19.9518,210000.0
2017-09-15 15:05:00,25.05,25.06,25.05,25.05,201780.0,19.9598,19.9677,19.9598,19.9598,201780.0
2017-09-15 15:10:00,25.05,25.08,25.05,25.07,233820.0,19.9598,19.9837,19.9598,19.9757,233820.0
2017-09-15 15:15:00,25.07,25.08,25.06,25.08,342570.0,19.9757,19.9837,19.9677,19.9837,342570.0
2017-09-15 15:20:00,25.07,25.1,25.07,25.1,299930.0,19.9757,19.9996,19.9757,19.9996,299930.0
2017-09-15 15:25:00,25.1,25.1,25.06,25.08,346780.0,19.9996,19.9996,19.9677,19.9837,346780.0
2017-09-15 15:30:00,25.08,25.08,25.05,25.05,425470.0,19.9837,19.9837,19.9598,19.9598,425470.0
2017-09-15 15:35:00,25.05,25.06,25.04,25.05,356770.0,19.9598,19.9677,19.9518,19.9598,356770.0
2017-09-15 15:40:00,25.05,25.06,25.03,25.06,391490.0,19.9598,19.9677,19.9438,19.9677,391490.0
2017-09-15 15:45:00,25.06,25.06,25.03,25.03,874880.0,19.9677,19.9677,19.9438,19.9438,874880.0
2017-09-15 15:50:00,25.03,25.05,25.02,25.04,949950.0,19.9438,19.9598,19.9359,19.9518,949950.0
2017-09-15 15:55:00,25.04,25.06,25.02,25.05,1805270.0,19.9518,19.9677,19.9359,19.9598,1805270.0
2017-09-18 09:30:00,25.12,25.28,25.09,25.21,1865350.0,20.0973,20.2253,20.0733,20.1693,1865350.0
2017-09-18 09:35:00,25.2,25.24,25.11,25.14,371560.0,20.1613,20.1933,20.0893,20.1133,371560.0
2017-09-18 09:40:00,25.12,25.15,25.07,25.1,494860.0,20.0973,20.1213,20.0573,20.0813,494860.0
2017-09-18 09:45:00,25.1,25.11,24.98,25.04,552320.0,20.0813,20.0893,19.9853,20.0333,552320.0
2017-09-18 09:50:00,25.04,25.05,24.96,25.01,400950.0,20.0333,20.0413,19.9693,20.0093,400950.0
2017-09-18 09:55:00,24.99,25.0,24.92,24.98,401940.0,19.9933,20.0013,19.9373,19.9853,401940.0
2017-09-18 10:00:00,24.96,25.0,24.96,24.97,243730.0,19.9693,20.0013,19.9693,19.9773,243730.0
2017-09-18 10:05:00,24.97,24.99,24.93,24.93,322120.0,19.9773,19.9933,19.9453,19.9453,322120.0
2017-09-18 10:10:00,24.93,24.93,24.88,24.91,228200.0,19.9453,19.9453,19.9053,19.9293,228200.0
2017-09-18 10:15:00,24.91,24.93,24.91,24.92,160930.0,19.9293,19.9453,19.9293,19.9373,160930.0
2017-09-18 10:20:00,24.92,24.93,24.89,24.92,148480.0,19.9373,19.9453,19.9133,19.9373,148480.0
2017-09-18 10:25:00,24.91,24.95,24.91,24.92,580200.0,19.9293,19.9613,19.9293,19.9373,580200.0
2017-09-18 10:30:00,24.92,24.93,24.89,24.89,173890.0,19.9373,19.9453,19.9133,19.9133,173890.0
2017-09-18 10:35:00,24.89,24.94,24.89,24.91,366440.0,19.9133,19.9533,19.9133,19.9293,366440.0
2017-09-18 10:40:00,24.91,24.91,24.86,24.88,164130.0,19.9293,19.9293,19.8893,19.9053,164130.0
2017-09-18 10:45:00,24.88,24.93,24.87,24.91,262090.0,19.9053,19.9453,19.8973,19.9293,262090.0
2017-09-18 10:50:00,24.9,24.92,24.89,24.91,209210.0,19.9213,19.9373,19.9133,19.9293,209210.0
2017-09-18 10:55:00,24.91,24.93,24.89,24.89,275570.0,19.9293,19.9453,19.9133,19.9133,275570.0
2017-09-18 11:00:00,24.89,24.92,24.89,24.9,206200.0,19.9133,19.9373,19.9133,19.9213,206200.0
2017-09-18 11:05:00,24.91,24.95,24.9,24.95,229020.0,19.9293,19.9613,19.9213,19.9613,229020.0
2017-09-18 11:10:00,24.95,24.99,24.95,24.97,218670.0,19.9613,19.9933,19.9613,19.9773,218670.0
2017-09-18 11:15:00,24.97,25.01,24.97,24.99,216670.0,19.9773,20.0093,19.9773,19.9933,216670.0
2017-09-18 11:20:00,25.0,25.01,24.99,25.0,98940.0,20.0013,20.0093,19.9933,20.0013,98940.0
2017-09-18 11:25:00,24.99,25.0,24.96,24.98,110780.0,19.9933,20.0013,19.9693,19.9853,110780.0
2017-09-18 11:30:00,25.0,25.01,24.99,24.99,97540.0,20.0013,20.0093,19.9933,19.9933,97540.0
2017-09-18 11:35:00,24.98,25.02,24.98,25.01,78870.0,19.9853,20.0173,19.9853,20.0093,78870.0
2017-09-18 11:40:00,25.01,25.07,25.01,25.07,174240.0,20.0093,20.0573,20.0093,20.0573,174240.0
2017-09-18 11:45:00,25.07,25.07,25.04,25.05,171250.0,20.0573,20.0573,20.0333,20.0413,171250.0
2017-09-18 11:50:00,25.05,25.05,25.04,25.05,93960.0,20.0413,20.0413,20.0333,20.0413,93960.0
2017-09-18 11:55:00,25.05,25.05,25.03,25.05,99160.0,20.0413,20.0413,20.0253,20.0413,99160.0
2017-09-18 12:00:00,25.05,25.15,25.05,25.14,415150.0,20.0413,20.1213,20.0413,20.1133,415150.0
2017-09-18 12:05:00,25.14,25.16,25.12,25.12,309460.0,20.1133,20.1293,20.0973,20.0973,309460.0
2017-09-18 12:10:00,25.13,25.18,25.13,25.16,196060.0,20.1053,20.1453,20.1053,20.1293,196060.0
2017-09-18 12:15:00,25.16,25.17,25.14,25.15,176020.0,20.1293,20.1373,20.1133,20.1213,176020.0
2017-09-18 12:20:00,25.15,25.16,25.14,25.15,55610.0,20.1213,20.1293,20.1133,20.1213,55610.0
2017-09-18 12:25:00,25.15,25.21,25.15,25.21,241000.0,20.1213,20.1693,20.1213,20.1693,241000.0
2017-09-18 12:30:00,25.21,25.21,25.18,25.2,208630.0,20.1693,20.1693,20.1453,20.1613,208630.0
2017-09-18 12:35:00,25.2,25.22,25.19,25.21,84620.0,20.1613,20.1773,20.1533,20.1693,84620.0
2017-09-18 12:40:00,25.21,25.23,25.2,25.22,211300.0,20.1693,20.1853,20.1613,20.1773,211300.0
2017-09-18 12:45:00,25.23,25.23,25.17,25.18,139670.0,20.1853,20.1853,20.1373,20.1453,139670.0
2017-09-18 12:50:00,25.17,25.19,25.17,25.18,147730.0,20.1373,20.1533,20.1373,20.1453,147730.0
2017-09-18 12:55:00,25.18,25.24,25.18,25.23,197600.0,20.1453,20.1933,20.1453,20.1853,197600.0
2017-09-18 13:00:00,25.23,25.24,25.21,25.22,87300.0,20.1853,20.1933,20.1693,20.1773,87300.0
2017-09-18 13:05:00,25.21,25.22,25.2,25.2,80820.0,20.1693,20.1773,20.1613,20.1613,80820.0
2017-09-18 13:10:00,25.2,25.2,25.19,25.2,112740.0,20.1613,20.1613,20.1533,20.1613,112740.0
2017-09-18 13:15:00,25.2,25.22,25.18,25.22,102640.0,20.1613,20.1773,20.1453,20.1773,102640.0
2017-09-18 13:20:00,25.21,25.21,25.19,25.19,85490.0,20.1693,20.1693,20.1533,20.1533,85490.0
2017-09-18 13:25:00,25.2,25.21,25.19,25.19,102280.0,20.1613,20.1693,20.1533,20.1533,102280.0
2017-09-18 13:30:00,25.19,25.23,25.19,25.22,80770.0,20.1533,20.1853,20.1533,20.1773,80770.0
2017-09-18 13:35:00,25.22,25.22,25.2,25.22,30500.0,20.1773,20.1773,20.1613,20.1773,30500.0
2017-09-18 13:40:00,25.22,25.25,25.21,25.25,144000.0,20.1773,20.2013,20.1693,20.2013,144000.0
2017-09-18 13:45:00,25.25,25.25,25.23,25.24,218950.0,20.2013,20.2013,20.1853,20.1933,218950.0
2017-09-18 13:50:00,25.24,25.25,25.24,25.25,57020.0,20.1933,20.2013,20.1933,20.2013,57020.0
2017-09-18 13:55:00,25.24,25.24,25.22,25.22,71570.0,20.1933,20.1933,20.1773,20.1773,71570.0
2017-09-18 14:00:00,25.22,25.23,25.22,25.22,139250.0,20.1773,20.1853,20.1773,20.1773,139250.0
2017-09-18 14:05:00,25.22,25.23,25.18,25.18,89830.0,20.1773,20.1853,20.1453,20.1453,89830.0
2017-09-18 14:10:00,25.18,25.19,25.16,25.16,242590.0,20.1453,20.1533,20.1293,20.1293,242590.0
2017-09-18 14:15:00,25.16,25.16,25.06,25.07,203990.0,20.1293,20.1293,20.0493,20.0573,203990.0
2017-09-18 14:20:00,25.07,25.1,25.04,25.06,148600.0,20.0573,20.0813,20.0333,20.0493,148600.0
2017-09-18 14:25:00,25.07,25.07,25.02,25.02,202010.0,20.0573,20.0573,20.0173,20.0173,202010.0
2017-09-18 14:30:00,25.03,25.05,25.02,25.03,273310.0,20.0253,20.0413,20.0173,20.0253,273310.0
2017-09-18 14:35:00,25.04,25.04,24.96,24.98,188910.0,20.0333,20.0333,19.9693,19.9853,188910.0
2017-09-18 14:40:00,24.98,24.98,24.92,24.93,228380.0,19.9853,19.9853,19.9373,19.9453,228380.0
2017-09-18 14:45:00,24.93,24.94,24.91,24.92,268000.0,19.9453,19.9533,19.9293,19.9373,268000.0
2017-09-18 14:50:00,24.93,24.98,24.93,24.97,232400.0,19.9453,19.9853,19.9453,19.9773,232400.0
2017-09-18 14:55:00,24.97,25.0,24.96,24.97,286080.0,19.9773,20.0013,19.9693,19.9773,286080.0
2017-09-18 15:00:00,24.97,24.97,24.96,24.97,123000.0,19.9773,19.9773,19.9693,19.9773,123000.0
2017-09-18 15:05:00,24.97,24.97,24.95,24.96,162650.0,19.9773,19.9773,19.9613,19.9693,162650.0
2017-09-18 15:10:00,24.97,24.97,24.93,24.94,119230.0,19.9773,19.9773,19.9453,19.9533,119230.0
2017-09-18 15:15:00,24.95,24.95,24.93,24.93,121070.0,19.9613,19.9613,19.9453,19.9453,121070.0
2017-09-18 15:20:00,24.94,24.94,24.91,24.93,257430.0,19.9533,19.9533,19.9293,19.9453,257430.0
2017-09-18 15:25:00,24.94,24.94,24.92,24.93,139000.0,19.9533,19.9533,19.9373,19.9453,139000.0
2017-09-18 15:30:00,24.93,24.96,24.92,24.96,91920.0,19.9453,19.9693,19.9373,19.9693,91920.0
2017-09-18 15:35:00,24.97,24.97,24.95,24.96,163380.0,19.9773,19.9773,19.9613,19.9693,163380.0
2017-09-18 15:40:00,24.96,24.96,24.93,24.96,162600.0,19.9693,19.9693,19.9453,19.9693,162600.0
2017-09-18 15:45:00,24.96,24.97,24.93,24.96,239510.0,19.9693,19.9773,19.9453,19.9693,239510.0
2017-09-18 15:50:00,24.98,25.0,24.97,24.99,748260.0,19.9853,20.0013,19.9773,19.9933,748260.0
2017-09-18 15:55:00,24.99,24.99,24.95,24.97,835070.0,19.9933,19.9933,19.9613,19.9773,835070.0
2017-09-19 09:30:00,25.12,25.18,25.09,25.15,743630.0,20.0973,20.1453,20.0733,20.1213,743630.0
2017-09-19 09:35:00,25.14,25.16,25.0,25.0,361060.0,20.1133,20.1293,20.0013,20.0013,361060.0
2017-09-19 09:40:00,25.0,25.01,24.93,24.93,277200.0,20.0013,20.0093,19.9453,19.9453,277200.0
2017-09-19 09:45:00,24.94,24.98,24.93,24.95,226940.0,19.9533,19.9853,19.9453,19.9613,226940.0
2017-09-19 09:50:00,24.95,24.95,24.88,24.91,345990.0,19.9613,19.9613,19.9053,19.9293,345990.0
2017-09-19 09:55:00,24.9,24.9,24.83,24.86,211260.0,19.9213,19.9213,19.8653,19.8893,211260.0
2017-09-19 10:00:00,24.86,24.9,24.85,24.89,337610.0,19.8893,19.9213,19.8813,19.9133,337610.0
2017-09-19 10:05:00,24.89,24.97,24.88,24.94,116800.0,19.9133,19.9773,19.9053,19.9533,116800.0
2017-09-19 10:10:00,24.95,24.95,24.91,24.93,105170.0,19.9613,19.9613,19.9293,19.9453,105170.0
2017-09-19 10:15:00,24.93,24.98,24.91,24.95,201510.0,19.9453,19.9853,19.9293,19.9613,201510.0
2017-09-19 10:20:00,24.94,24.95,24.9,24.93,221360.0,19.9533,19.9613,19.9213,19.9453,221360.0
2017-09-19 10:25:00,24.93,24.97,24.93,24.96,242970.0,19.9453,19.9773,19.9453,19.9693,242970.0
2017-09-19 10:30:00,24.97,25.02,24.97,24.99,353280.0,19.9773,20.0173,19.9773,19.9933,353280.0
2017-09-19 10:35:00,25.0,25.04,24.98,25.01,420100.0,20.0013,20.0333,19.9853,20.0093,420100.0
2017-09-19 10:40:00,25.02,25.02,24.98,25.01,184920.0,20.0173,20.0173,19.9853,20.0093,184920.0
2017-09-19 10:45:00,25.01,25.01,24.97,25.0,127630.0,20.0093,20.0093,19.9773,20.0013,127630.0
2017-09-19 10:50:00,25.0,25.01,24.98,25.01,125240.0,20.0013,20.0093,19.9853,20.0093,125240.0
2017-09-19 10:55:00,25.0,25.01,24.99,25.01,79500.0,20.0013,20.0093,19.9933,20.0093,79500.0
2017-09-19 11:00:00,25.0,25.0,24.95,24.96,163200.0,20.0013,20.0013,19.9613,19.9693,163200.0
2017-09-19 11:05:00,24.96,24.97,24.93,24.94,120800.0,19.9693,19.9773,19.9453,19.9533,120800.0
2017-09-19 11:10:00,24.93,24.95,24.91,24.92,244240.0,19.9453,19.9613,19.9293,19.9373,244240.0
2017-09-19 11:15:00,24.93,24.93,24.91,24.93,92970.0,19.9453,19.9453,19.9293,19.9453,92970.0
2017-09-19 11:20:00,24.93,24.96,24.93,24.96,127760.0,19.9453,19.9693,19.9453,19.9693,127760.0
2017-09-19 11:25:00,24.96,24.99,24.96,24.97,161870.0,19.9693,19.9933,19.9693,19.9773,161870.0
2017-09-19 11:30:00,24.97,24.97,24.93,24.94,92510.0,19.9773,19.9773,19.9453,19.9533,92510.0
2017-09-19 11:35:00,24.94,24.94,24.92,24.92,73360.0,19.9533,19.9533,19.9373,19.9373,73360.0
2017-09-19 11:40:00,24.93,24.95,24.92,24.93,340710.0,19.9453,19.9613,19.9373,19.9453,340710.0
2017-09-19 11:45:00,24.93,24.96,24.93,24.96,171020.0,19.9453,19.9693,19.9453,19.9693,171020.0
2017-09-19 11:50:00,24.96,24.97,24.94,24.96,70790.0,19.9693,19.9773,19.9533,19.9693,70790.0
2017-09-19 11:55:00,24.96,24.97,24.93,24.94,96260.0,19.9693,19.9773,19.9453,19.9533,96260.0
2017-09-19 12:00:00,24.94,25.0,24.94,24.98,108180.0,19.9533,20.0013,19.9533,19.9853,108180.0
2017-09-19 12:05:00,24.99,24.99,24.97,24.98,70250.0,19.9933,19.9933,19.9773,19.9853,70250.0
2017-09-19 12:10:00,24.98,24.98,24.96,24.96,100110.0,19.9853,19.9853,19.9693,19.9693,100110.0
2017-09-19 12:15:00,24.95,24.96,24.93,24.93,99000.0,19.9613,19.9693,19.9453,19.9453,99000.0
2017-09-19 12:20:00,24.93,24.96,24.93,24.95,112320.0,19.9453,19.9693,19.9453,19.9613,112320.0
2017-09-19 12:25:00,24.95,24.95,24.94,24.95,90890.0,19.9613,19.9613,19.9533,19.9613,90890.0
2017-09-19 12:30:00,24.95,24.96,24.94,24.95,33000.0,19.9613,19.9693,19.9533,19.9613,33000.0
2017-09-19 12:35:00,24.95,25.0,24.94,24.99,372030.0,19.9613,20.0013,19.9533,19.9933,372030.0
2017-09-19 12:40:00,24.98,24.99,24.96,24.97,55890.0,19.9853,19.9933,19.9693,19.9773,55890.0
2017-09-19 12:45:00,24.97,25.04,24.97,25.03,424960.0,19.9773,20.0333,19.9773,20.0253,424960.0
2017-09-19 12:50:00,25.04,25.14,25.01,25.07,1395710.0,20.0333,20.1133,20.0093,20.0573,1395710.0
2017-09-19 12:55:00,25.08,25.14,25.06,25.14,414530.0,20.0653,20.1133,20.0493,20.1133,414530.0
2017-09-19 13:00:00,25.14,25.14,25.06,25.07,277910.0,20.1133,20.1133,20.0493,20.0573,277910.0
2017-09-19 13:05:00,25.08,25.08,25.02,25.04,186660.0,20.0653,20.0653,20.0173,20.0333,186660.0
2017-09-19 13:10:00,25.04,25.09,25.04,25.06,179600.0,20.0333,20.0733,20.0333,20.0493,179600.0
2017-09-19 13:15:00,25.06,25.06,25.03,25.05,146930.0,20.0493,20.0493,20.0253,20.0413,146930.0
2017-09-19 13:20:00,25.04,25.04,25.0,25.0,98500.0,20.0333,20.0333,20.0013,20.0013,98500.0
2017-09-19 13:25:00,25.0,25.01,24.98,24.98,164920.0,20.0013,20.0093,19.9853,19.9853,164920.0
2017-09-19 13:30:00,24.98,25.05,24.98,25.03,144510.0,19.9853,20.0413,19.9853,20.0253,144510.0
2017-09-19 13:35:00,25.03,25.04,25.02,25.03,65740.0,20.0253,20.0333,20.0173,20.0253,65740.0
2017-09-19 13:40:00,25.03,25.05,25.03,25.05,150780.0,20.0253,20.0413,20.0253,20.0413,150780.0
2017-09-19 13:45:00,25.06,25.06,25.04,25.05,135810.0,20.0493,20.0493,20.0333,20.0413,135810.0
2017-09-19 13:50:00,25.05,25.07,25.05,25.07,124010.0,20.0413,20.0573,20.0413,20.0573,124010.0
2017-09-19 13:55:00,25.06,25.07,25.04,25.06,85610.0,20.0493,20.0573,20.0333,20.0493,85610.0
2017-09-19 14:00:00,25.06,25.07,25.05,25.06,92020.0,20.0493,20.0573,20.0413,20.0493,92020.0
2017-09-19 14:05:00,25.07,25.07,25.04,25.04,80670.0,20.0573,20.0573,20.0333,20.0333,80670.0
2017-09-19 14:10:00,25.04,25.04,24.99,25.01,155210.0,20.0333,20.0333,19.9933,20.0093,155210.0
2017-09-19 14:15:00,25.02,25.04,25.02,25.02,118490.0,20.0173,20.0333,20.0173,20.0173,118490.0
2017-09-19 14:20:00,25.02,25.02,24.98,24.99,127890.0,20.0173,20.0173,19.9853,19.9933,127890.0
2017-09-19 14:25:00,24.98,24.99,24.97,24.98,101450.0,19.9853,19.9933,19.9773,19.9853,101450.0
2017-09-19 14:30:00,24.98,25.02,24.98,25.01,73810.0,19.9853,20.0173,19.9853,20.0093,73810.0
2017-09-19 14:35:00,25.01,25.02,25.0,25.01,85690.0,20.0093,20.0173,20.0013,20.0093,85690.0
2017-09-19 14:40:00,25.01,25.03,25.0,25.03,63840.0,20.0093,20.0253,20.0013,20.0253,63840.0
2017-09-19 14:45:00,25.03,25.04,25.01,25.01,61500.0,20.0253,20.0333,20.0093,20.0093,61500.0
2017-09-19 14:50:00,25.01,25.02,24.99,24.99,57380.0,20.0093,20.0173,19.9933,19.9933,57380.0
2017-09-19 14:55:00,24.99,24.99,24.97,24.98,89620.0,19.9933,19.9933,19.9773,19.9853,89620.0
2017-09-19 15:00:00,24.97,25.02,24.97,25.02,103030.0,19.9773,20.0173,19.9773,20.0173,103030.0
2017-09-19 15:05:00,25.01,25.01,24.98,24.98,49200.0,20.0093,20.0093,19.9853,19.9853,49200.0
2017-09-19 15:10:00,24.98,24.99,24.97,24.97,164780.0,19.9853,19.9933,19.9773,19.9773,164780.0
2017-09-19 15:15:00,24.97,24.98,24.96,24.98,94800.0,19.9773,19.9853,19.9693,19.9853,94800.0
2017-09-19 15:20:00,24.99,25.01,24.99,24.99,84240.0,19.9933,20.0093,19.9933,19.9933,84240.0
2017-09-19 15:25:00,25.0,25.03,24.99,25.03,82000.0,20.0013,20.0253,19.9933,20.0253,82000.0
2017-09-19 15:30:00,25.04,25.04,24.99,25.0,179040.0,20.0333,20.0333,19.9933,20.0013,179040.0
2017-09-19 15:35:00,25.0,25.02,25.0,25.01,151160.0,20.0013,20.0173,20.0013,20.0093,151160.0
2017-09-19 15:40:00,25.01,25.01,24.98,24.99,179420.0,20.0093,20.0093,19.9853,19.9933,179420.0
2017-09-19 15:45:00,24.99,25.0,24.96,24.97,203270.0,19.9933,20.0013,19.9693,19.9773,203270.0
2017-09-19 15:50:00,24.97,25.02,24.97,24.98,634640.0,19.9773,20.0173,19.9773,19.9853,634640.0
2017-09-19 15:55:00,24.98,24.98,24.96,24.97,768470.0,19.9853,19.9853,19.9693,19.9773,768470.0
2017-09-20 09:30:00,24.97,24.99,24.82,24.85,553100.0,19.9773,19.9933,19.8573,19.8813,553100.0
2017-09-20 09:35:00,24.86,24.88,24.77,24.84,517270.0,19.8893,19.9053,19.8173,19.8733,517270.0
2017-09-20 09:40:00,24.8,24.89,24.71,24.71,449050.0,19.8413,19.9133,19.7693,19.7693,449050.0
2017-09-20 09:45:00,24.73,24.82,24.7,24.77,1178770.0,19.7853,19.8573,19.7612,19.8173,1178770.0
2017-09-20 09:50:00,24.75,24.75,24.69,24.7,332170.0,19.8013,19.8013,19.7532,19.7612,332170.0
2017-09-20 09:55:00,24.71,24.71,24.61,24.64,844790.0,19.7693,19.7693,19.6892,19.7132,844790.0
2017-09-20 10:00:00,24.63,24.67,24.59,24.61,623200.0,19.7052,19.7372,19.6732,19.6892,623200.0
2017-09-20 10:05:00,24.62,24.65,24.59,24.63,343820.0,19.6972,19.7212,19.6732,19.7052,343820.0
2017-09-20 10:10:00,24.63,24.64,24.61,24.64,681000.0,19.7052,19.7132,19.6892,19.7132,681000.0
2017-09-20 10:15:00,24.64,24.65,24.61,24.62,207890.0,19.7132,19.7212,19.6892,19.6972,207890.0
2017-09-20 10:20:00,24.62,24.65,24.6,24.61,202920.0,19.6972,19.7212,19.6812,19.6892,202920.0
2017-09-20 10:25:00,24.6,24.61,24.56,24.56,413460.0,19.6812,19.6892,19.6492,19.6492,413460.0
2017-09-20 10:30:00,24.56,24.6,24.55,24.6,297890.0,19.6492,19.6812,19.6412,19.6812,297890.0
2017-09-20 10:35:00,24.6,24.61,24.54,24.56,241940.0,19.6812,19.6892,19.6332,19.6492,241940.0
2017-09-20 10:40:00,24.56,24.56,24.53,24.54,130730.0,19.6492,19.6492,19.6252,19.6332,130730.0
2017-09-20 10:45:00,24.54,24.54,24.48,24.48,401660.0,19.6332,19.6332,19.5852,19.5852,401660.0
2017-09-20 10:50:00,24.49,24.49,24.25,24.26,1604790.0,19.5932,19.5932,19.4012,19.4092,1604790.0
2017-09-20 10:55:00,24.26,24.36,24.22,24.25,1262580.0,19.4092,19.4892,19.3772,19.4012,1262580.0
2017-09-20 11:00:00,24.24,24.25,24.16,24.22,749560.0,19.3932,19.4012,19.3292,19.3772,749560.0
2017-09-20 11:05:00,24.22,24.27,24.15,24.16,737720.0,19.3772,19.4172,19.3212,19.3292,737720.0
2017-09-20 11:10:00,24.16,24.22,24.16,24.19,644360.0,19.3292,19.3772,19.3292,19.3532,644360.0
2017-09-20 11:15:00,24.19,24.31,24.18,24.29,536630.0,19.3532,19.4492,19.3452,19.4332,536630.0
2017-09-20 11:20:00,24.29,24.29,24.26,24.28,567720.0,19.4332,19.4332,19.4092,19.4252,567720.0
2017-09-20 11:25:00,24.28,24.28,24.21,24.21,488990.0,19.4252,19.4252,19.3692,19.3692,488990.0
2017-09-20 11:30:00,24.2,24.24,24.18,24.19,306070.0,19.3612,19.3932,19.3452,19.3532,306070.0
2017-09-20 11:35:00,24.19,24.2,24.12,24.12,487720.0,19.3532,19.3612,19.2972,19.2972,487720.0
2017-09-20 11:40:00,24.13,24.19,24.12,24.19,999070.0,19.3052,19.3532,19.2972,19.3532,999070.0
2017-09-20 11:45:00,24.19,24.22,24.17,24.18,426250.0,19.3532,19.3772,19.3372,19.3452,426250.0
2017-09-20 11:50:00,24.18,24.19,24.16,24.16,214350.0,19.3452,19.3532,19.3292,19.3292,214350.0
2017-09-20 11:55:00,24.16,24.16,24.13,24.15,317070.0,19.3292,19.3292,19.3052,19.3212,317070.0
2017-09-20 12:00:00,24.15,24.16,24.14,24.15,201760.0,19.3212,19.3292,19.3132,19.3212,201760.0
2017-09-20 12:05:00,24.15,24.26,24.15,24.22,774370.0,19.3212,19.4092,19.3212,19.3772,774370.0
2017-09-20 12:10:00,24.22,24.25,24.2,24.2,210790.0,19.3772,19.4012,19.3612,19.3612,210790.0
2017-09-20 12:15:00,24.21,24.21,24.18,24.2,168310.0,19.3692,19.3692,19.3452,19.3612,168310.0
2017-09-20 12:20:00,24.19,24.26,24.19,24.24,145670.0,19.3532,19.4092,19.3532,19.3932,145670.0
2017-09-20 12:25:00,24.24,24.24,24.2,24.21,126440.0,19.3932,19.3932,19.3612,19.3692,126440.0
2017-09-20 12:30:00,24.22,24.22,24.14,24.14,265290.0,19.3772,19.3772,19.3132,19.3132,265290.0
2017-09-20 12:35:00,24.15,24.16,24.12,24.15,565710.0,19.3212,19.3292,19.2972,19.3212,565710.0
2017-09-20 12:40:00,24.15,24.23,24.15,24.23,490330.0,19.3212,19.3852,19.3212,19.3852,490330.0
2017-09-20 12:45:00,24.24,24.26,24.17,24.19,301310.0,19.3932,19.4092,19.3372,19.3532,301310.0
2017-09-20 12:50:00,24.19,24.22,24.19,24.2,164000.0,19.3532,19.3772,19.3532,19.3612,164000.0
2017-09-20 12:55:00,24.2,24.24,24.19,24.23,125120.0,19.3612,19.3932,19.3532,19.3852,125120.0
2017-09-20 13:00:00,24.23,24.23,24.18,24.19,188260.0,19.3852,19.3852,19.3452,19.3532,188260.0
2017-09-20 13:05:00,24.18,24.2,24.1,24.11,231070.0,19.3452,19.3612,19.2812,19.2892,231070.0
2017-09-20 13:10:00,24.11,24.12,24.08,24.08,510560.0,19.2892,19.2972,19.2652,19.2652,510560.0
2017-09-20 13:15:00,24.09,24.09,24.05,24.05,444750.0,19.2732,19.2732,19.2412,19.2412,444750.0
2017-09-20 13:20:00,24.05,24.09,24.04,24.08,213650.0,19.2412,19.2732,19.2332,19.2652,213650.0
2017-09-20 13:25:00,24.07,24.07,24.04,24.04,232000.0,19.2572,19.2572,19.2332,19.2332,232000.0
2017-09-20 13:30:00,24.04,24.09,24.03,24.04,330530.0,19.2332,19.2732,19.2252,19.2332,330530.0
2017-09-20 13:35:00,24.04,24.05,24.02,24.05,334040.0,19.2332,19.2412,19.2172,19.2412,334040.0
2017-09-20 13:40:00,24.06,24.07,24.05,24.07,122800.0,19.2492,19.2572,19.2412,19.2572,122800.0
2017-09-20 13:45:00,24.06,24.07,24.04,24.06,136430.0,19.2492,19.2572,19.2332,19.2492,136430.0
2017-09-20 13:50:00,24.05,24.06,24.01,24.01,330960.0,19.2412,19.2492,19.2092,19.2092,330960.0
2017-09-20 13:55:00,24.01,24.07,23.99,24.04,513840.0,19.2092,19.2572,19.1932,19.2332,513840.0
2017-09-20 14:00:00,24.04,24.04,23.89,23.94,1109030.0,19.2332,19.2332,19.1132,19.1532,1109030.0
2017-09-20 14:05:00,23.94,23.95,23.89,23.89,873200.0,19.1532,19.1612,19.1132,19.1132,873200.0
2017-09-20 14:10:00,23.89,24.02,23.83,23.92,1583770.0,19.1132,19.2172,19.0652,19.1372,1583770.0
2017-09-20 14:15:00,23.93,23.97,23.92,23.94,600970.0,19.1452,19.1772,19.1372,19.1532,600970.0
2017-09-20 14:20:00,23.94,23.94,23.8,23.85,947720.0,19.1532,19.1532,19.0412,19.0812,947720.0
2017-09-20 14:25:00,23.86,23.89,23.79,23.82,914140.0,19.0892,19.1132,19.0332,19.0572,914140.0
2017-09-20 14:30:00,23.81,23.87,23.79,23.87,692900.0,19.0492,19.0972,19.0332,19.0972,692900.0
2017-09-20 14:35:00,23.87,24.0,23.85,23.95,978120.0,19.0972,19.2012,19.0812,19.1612,978120.0
2017-09-20 14:40:00,23.97,23.97,23.88,23.93,646270.0,19.1772,19.1772,19.1052,19.1452,646270.0
2017-09-20 14:45:00,23.93,24.11,23.92,24.07,1185020.0,19.1452,19.2892,19.1372,19.2572,1185020.0
2017-09-20 14:50:00,24.06,24.07,23.97,24.0,551620.0,19.2492,19.2572,19.1772,19.2012,551620.0
2017-09-20 14:55:00,24.0,24.07,23.98,24.0,547350.0,19.2012,19.2572,19.1852,19.2012,547350.0
2017-09-20 15:00:00,23.99,24.05,23.99,24.04,305820.0,19.1932,19.2412,19.1932,19.2332,305820.0
2017-09-20 15:05:00,24.04,24.05,24.02,24.04,298040.0,19.2332,19.2412,19.2172,19.2332,298040.0
2017-09-20 15:10:00,24.03,24.09,24.03,24.07,311930.0,19.2252,19.2732,19.2252,19.2572,311930.0
2017-09-20 15:15:00,24.08,24.09,24.04,24.07,451480.0,19.2652,19.2732,19.2332,19.2572,451480.0
2017-09-20 15:20:00,24.07,24.12,24.07,24.11,501980.0,19.2572,19.2972,19.2572,19.2892,501980.0
2017-09-20 15:25:00,24.11,24.13,24.07,24.08,504160.0,19.2892,19.3052,19.2572,19.2652,504160.0
2017-09-20 15:30:00,24.07,24.17,24.07,24.16,756310.0,19.2572,19.3372,19.2572,19.3292,756310.0
2017-09-20 15:35:00,24.16,24.17,24.13,24.17,341630.0,19.3292,19.3372,19.3052,19.3372,341630.0
2017-09-20 15:40:00,24.16,24.17,24.12,24.15,418050.0,19.3292,19.3372,19.2972,19.3212,418050.0
2017-09-20 15:45:00,24.15,24.19,24.14,24.19,542880.0,19.3212,19.3532,19.3132,19.3532,542880.0
2017-09-20 15:50:00,24.19,24.31,24.19,24.31,2032680.0,19.3532,19.4492,19.3532,19.4492,2032680.0
2017-09-20 15:55:00,24.3,24.35,24.29,24.29,2123290.0,19.4412,19.4812,19.4332,19.4332,2123290.0
2017-09-21 09:30:00,24.2,24.27,24.12,24.16,832610.0,19.3612,19.4172,19.2972,19.3292,832610.0
2017-09-21 09:35:00,24.15,24.18,23.96,23.98,665210.0,19.3212,19.3452,19.1692,19.1852,665210.0
2017-09-21 09:40:00,23.99,24.04,23.9,23.96,497790.0,19.1932,19.2332,19.1212,19.1692,497790.0
2017-09-21 09:45:00,23.96,24.14,23.96,24.07,622670.0,19.1692,19.3132,19.1692,19.2572,622670.0
2017-09-21 09:50:00,24.06,24.07,23.98,23.98,540310.0,19.2492,19.2572,19.1852,19.1852,540310.0
2017-09-21 09:55:00,24.0,24.02,23.92,23.96,286470.0,19.2012,19.2172,19.1372,19.1692,286470.0
2017-09-21 10:00:00,23.96,24.01,23.88,23.98,446440.0,19.1692,19.2092,19.1052,19.1852,446440.0
2017-09-21 10:05:00,23.98,23.99,23.91,23.93,205300.0,19.1852,19.1932,19.1292,19.1452,205300.0
2017-09-21 10:10:00,23.92,24.01,23.92,23.96,741230.0,19.1372,19.2092,19.1372,19.1692,741230.0
2017-09-21 10:15:00,23.98,24.0,23.91,23.92,794290.0,19.1852,19.2012,19.1292,19.1372,794290.0
2017-09-21 10:20:00,23.93,23.93,23.83,23.88,334230.0,19.1452,19.1452,19.0652,19.1052,334230.0
2017-09-21 10:25:00,23.89,23.93,23.88,23.88,422130.0,19.1132,19.1452,19.1052,19.1052,422130.0
2017-09-21 10:30:00,23.89,23.92,23.84,23.9,233020.0,19.1132,19.1372,19.0732,19.1212,233020.0
2017-09-21 10:35:00,23.89,23.91,23.84,23.87,197160.0,19.1132,19.1292,19.0732,19.0972,197160.0
2017-09-21 10:40:00,23.87,23.88,23.82,23.82,478200.0,19.0972,19.1052,19.0572,19.0572,478200.0
2017-09-21 10:45:00,23.83,23.88,23.82,23.88,180340.0,19.0652,19.1052,19.0572,19.1052,180340.0
2017-09-21 10:50:00,23.89,23.99,23.89,23.97,375680.0,19.1132,19.1932,19.1132,19.1772,375680.0
2017-09-21 10:55:00,23.98,24.01,23.96,24.01,197950.0,19.1852,19.2092,19.1692,19.2092,197950.0
2017-09-21 11:00:00,24.02,24.02,23.96,23.98,206500.0,19.2172,19.2172,19.1692,19.1852,206500.0
2017-09-21 11:05:00,23.97,24.0,23.94,23.98,230580.0,19.1772,19.2012,19.1532,19.1852,230580.0
2017-09-21 11:10:00,23.98,24.02,23.96,23.98,269320.0,19.1852,19.2172,19.1692,19.1852,269320.0
2017-09-21 11:15:00,23.98,24.04,23.98,24.03,492090.0,19.1852,19.2332,19.1852,19.2252,492090.0
2017-09-21 11:20:00,24.03,24.04,23.99,24.0,592800.0,19.2252,19.2332,19.1932,19.2012,592800.0
2017-09-21 11:25:00,24.0,24.02,23.93,23.93,313280.0,19.2012,19.2172,19.1452,19.1452,313280.0
2017-09-21 11:30:00,23.93,24.01,23.93,23.98,178550.0,19.1452,19.2092,19.1452,19.1852,178550.0
2017-09-21 11:35:00,23.97,23.99,23.95,23.99,202740.0,19.1772,19.1932,19.1612,19.1932,202740.0
2017-09-21 11:40:00,23.99,24.07,23.99,24.07,165610.0,19.1932,19.2572,19.1932,19.2572,165610.0
2017-09-21 11:45:00,24.06,24.09,24.04,24.04,266110.0,19.2492,19.2732,19.2332,19.2332,266110.0
2017-09-21 11:50:00,24.04,24.07,24.03,24.05,140170.0,19.2332,19.2572,19.2252,19.2412,140170.0
2017-09-21 11:55:00,24.04,24.08,24.03,24.07,153200.0,19.2332,19.2652,19.2252,19.2572,153200.0
2017-09-21 12:00:00,24.08,24.1,24.05,24.1,108980.0,19.2652,19.2812,19.2412,19.2812,108980.0
2017-09-21 12:05:00,24.1,24.1,24.08,24.1,143880.0,19.2812,19.2812,19.2652,19.2812,143880.0
2017-09-21 12:10:00,24.1,24.12,24.1,24.12,346750.0,19.2812,19.2972,19.2812,19.2972,346750.0
2017-09-21 12:15:00,24.12,24.12,24.1,24.11,276480.0,19.2972,19.2972,19.2812,19.2892,276480.0
2017-09-21 12:20:00,24.11,24.12,24.07,24.08,182610.0,19.2892,19.2972,19.2572,19.2652,182610.0
2017-09-21 12:25:00,24.08,24.1,24.07,24.1,53360.0,19.2652,19.2812,19.2572,19.2812,53360.0
2017-09-21 12:30:00,24.09,24.1,24.08,24.09,72310.0,19.2732,19.2812,19.2652,19.2732,72310.0
2017-09-21 12:35:00,24.09,24.1,24.07,24.08,239170.0,19.2732,19.2812,19.2572,19.2652,239170.0
2017-09-21 12:40:00,24.08,24.08,24.02,24.04,122490.0,19.2652,19.2652,19.2172,19.2332,122490.0
2017-09-21 12:45:00,24.06,24.1,24.06,24.08,59230.0,19.2492,19.2812,19.2492,19.2652,59230.0
2017-09-21 12:50:00,24.07,24.08,24.05,24.06,93520.0,19.2572,19.2652,19.2412,19.2492,93520.0
2017-09-21 12:55:00,24.05,24.07,24.05,24.05,59050.0,19.2412,19.2572,19.2412,19.2412,59050.0
2017-09-21 13:00:00,24.05,24.08,24.05,24.08,44070.0,19.2412,19.2652,19.2412,19.2652,44070.0
2017-09-21 13:05:00,24.07,24.1,24.06,24.1,107620.0,19.2572,19.2812,19.2492,19.2812,107620.0
2017-09-21 13:10:00,24.1,24.1,24.08,24.09,32000.0,19.2812,19.2812,19.2652,19.2732,32000.0
2017-09-21 13:15:00,24.1,24.11,24.1,24.11,162090.0,19.2812,19.2892,19.2812,19.2892,162090.0
2017-09-21 13:20:00,24.11,24.11,24.09,24.1,174610.0,19.2892,19.2892,19.2732,19.2812,174610.0
2017-09-21 13:25:00,24.11,24.11,24.08,24.08,85900.0,19.2892,19.2892,19.2652,19.2652,85900.0
2017-09-21 13:30:00,24.09,24.09,24.07,24.08,62220.0,19.2732,19.2732,19.2572,19.2652,62220.0
2017-09-21 13:35:00,24.08,24.09,24.07,24.09,68000.0,19.2652,19.2732,19.2572,19.2732,68000.0
2017-09-21 13:40:00,24.09,24.1,24.08,24.1,46000.0,19.2732,19.2812,19.2652,19.2812,46000.0
2017-09-21 13:45:00,24.1,24.1,24.08,24.09,93710.0,19.2812,19.2812,19.2652,19.2732,93710.0
2017-09-21 13:50:00,24.09,24.1,24.08,24.09,78430.0,19.2732,19.2812,19.2652,19.2732,78430.0
2017-09-21 13:55:00,24.09,24.11,24.08,24.09,58740.0,19.2732,19.2892,19.2652,19.2732,58740.0
2017-09-21 14:00:00,24.09,24.09,24.07,24.07,134530.0,19.2732,19.2732,19.2572,19.2572,134530.0
2017-09-21 14:05:00,24.07,24.09,24.06,24.07,150440.0,19.2572,19.2732,19.2492,19.2572,150440.0
2017-09-21 14:10:00,24.08,24.11,24.07,24.11,96800.0,19.2652,19.2892,19.2572,19.2892,96800.0
2017-09-21 14:15:00,24.1,24.11,24.09,24.1,103350.0,19.2812,19.2892,19.2732,19.2812,103350.0
2017-09-21 14:20:00,24.09,24.1,24.09,24.09,94630.0,19.2732,19.2812,19.2732,19.2732,94630.0
2017-09-21 14:25:00,24.1,24.12,24.1,24.11,100260.0,19.2812,19.2972,19.2812,19.2892,100260.0
2017-09-21 14:30:00,24.11,24.12,24.09,24.1,104460.0,19.2892,19.2972,19.2732,19.2812,104460.0
2017-09-21 14:35:00,24.1,24.11,24.05,24.05,274380.0,19.2812,19.2892,19.2412,19.2412,274380.0
2017-09-21 14:40:00,24.05,24.06,24.04,24.04,333930.0,19.2412,19.2492,19.2332,19.2332,333930.0
2017-09-21 14:45:00,24.05,24.06,24.01,24.01,212030.0,19.2412,19.2492,19.2092,19.2092,212030.0
2017-09-21 14:50:00,24.01,24.02,23.99,24.0,330130.0,19.2092,19.2172,19.1932,19.2012,330130.0
2017-09-21 14:55:00,24.0,24.0,23.99,24.0,550990.0,19.2012,19.2012,19.1932,19.2012,550990.0
2017-09-21 15:00:00,24.0,24.02,23.99,24.02,216410.0,19.2012,19.2172,19.1932,19.2172,216410.0
2017-09-21 15:05:00,24.02,24.03,24.01,24.01,145040.0,19.2172,19.2252,19.2092,19.2092,145040.0
2017-09-21 15:10:00,24.02,24.02,23.98,24.0,126010.0,19.2172,19.2172,19.1852,19.2012,126010.0
2017-09-21 15:15:00,24.0,24.05,24.0,24.04,176410.0,19.2012,19.2412,19.2012,19.2332,176410.0
2017-09-21 15:20:00,24.05,24.1,24.05,24.09,249910.0,19.2412,19.2812,19.2412,19.2732,249910.0
2017-09-21 15:25:00,24.09,24.13,24.09,24.11,222710.0,19.2732,19.3052,19.2732,19.2892,222710.0
2017-09-21 15:30:00,24.11,24.15,24.1,24.14,163010.0,19.2892,19.3212,19.2812,19.3132,163010.0
2017-09-21 15:35:00,24.15,24.17,24.12,24.13,305220.0,19.3212,19.3372,19.2972,19.3052,305220.0
2017-09-21 15:40:00,24.12,24.14,24.09,24.09,192760.0,19.2972,19.3132,19.2732,19.2732,192760.0
2017-09-21 15:45:00,24.09,24.13,24.09,24.11,351210.0,19.2732,19.3052,19.2732,19.2892,351210.0
2017-09-21 15:50:00,24.11,24.11,24.04,24.07,688680.0,19.2892,19.2892,19.2332,19.2572,688680.0
2017-09-21 15:55:00,24.07,24.07,24.03,24.04,1282540.0,19.2572,19.2572,19.2252,19.2332,1282540.0
2017-09-22 09:30:00,23.83,23.97,23.83,23.94,841180.0,19.0652,19.1772,19.0652,19.1532,841180.0
2017-09-22 09:35:00,23.95,24.0,23.89,24.0,176260.0,19.1612,19.2012,19.1132,19.2012,176260.0
2017-09-22 09:40:00,24.01,24.08,24.01,24.08,787840.0,19.2092,19.2652,19.2092,19.2652,787840.0
2017-09-22 09:45:00,24.08,24.08,24.0,24.06,129180.0,19.2652,19.2652,19.2012,19.2492,129180.0
2017-09-22 09:50:00,24.06,24.06,23.99,24.02,299210.0,19.2492,19.2492,19.1932,19.2172,299210.0
2017-09-22 09:55:00,24.03,24.05,23.99,23.99,276110.0,19.2252,19.2412,19.1932,19.1932,276110.0
2017-09-22 10:00:00,23.98,24.03,23.98,24.0,432150.0,19.1852,19.2252,19.1852,19.2012,432150.0
2017-09-22 10:05:00,24.01,24.03,24.0,24.01,404000.0,19.2092,19.2252,19.2012,19.2092,404000.0
2017-09-22 10:10:00,24.02,24.03,23.99,24.01,436020.0,19.2172,19.2252,19.1932,19.2092,436020.0
2017-09-22 10:15:00,24.0,24.01,23.98,24.0,122720.0,19.2012,19.2092,19.1852,19.2012,122720.0
2017-09-22 10:20:00,24.0,24.01,23.99,23.99,146400.0,19.2012,19.2092,19.1932,19.1932,146400.0
2017-09-22 10:25:00,24.0,24.0,23.94,23.95,223560.0,19.2012,19.2012,19.1532,19.1612,223560.0
2017-09-22 10:30:00,23.95,23.96,23.92,23.93,162990.0,19.1612,19.1692,19.1372,19.1452,162990.0
2017-09-22 10:35:00,23.93,23.95,23.92,23.92,212520.0,19.1452,19.1612,19.1372,19.1372,212520.0
2017-09-22 10:40:00,23.92,23.94,23.9,23.91,333720.0,19.1372,19.1532,19.1212,19.1292,333720.0
2017-09-22 10:45:00,23.9,23.9,23.86,23.87,286810.0,19.1212,19.1212,19.0892,19.0972,286810.0
2017-09-22 10:50:00,23.87,23.9,23.86,23.87,225930.0,19.0972,19.1212,19.0892,19.0972,225930.0
2017-09-22 10:55:00,23.87,23.88,23.81,23.82,271480.0,19.0972,19.1052,19.0492,19.0572,271480.0
2017-09-22 11:00:00,23.82,23.89,23.81,23.88,385240.0,19.0572,19.1132,19.0492,19.1052,385240.0
2017-09-22 11:05:00,23.88,23.96,23.88,23.92,298400.0,19.1052,19.1692,19.1052,19.1372,298400.0
2017-09-22 11:10:00,23.92,23.92,23.89,23.91,189080.0,19.1372,19.1372,19.1132,19.1292,189080.0
2017-09-22 11:15:00,23.91,23.94,23.91,23.94,161400.0,19.1292,19.1532,19.1292,19.1532,161400.0
2017-09-22 11:20:00,23.94,23.96,23.94,23.95,209170.0,19.1532,19.1692,19.1532,19.1612,209170.0
2017-09-22 11:25:00,23.95,23.95,23.92,23.92,185940.0,19.1612,19.1612,19.1372,19.1372,185940.0
2017-09-22 11:30:00,23.92,23.94,23.91,23.93,118470.0,19.1372,19.1532,19.1292,19.1452,118470.0
2017-09-22 11:35:00,23.93,23.94,23.92,23.92,51150.0,19.1452,19.1532,19.1372,19.1372,51150.0
2017-09-22 11:40:00,23.92,23.93,23.89,23.91,143970.0,19.1372,19.1452,19.1132,19.1292,143970.0
2017-09-22 11:45:00,23.92,23.92,23.88,23.88,84160.0,19.1372,19.1372,19.1052,19.1052,84160.0
2017-09-22 11:50:00,23.88,23.88,23.84,23.86,235090.0,19.1052,19.1052,19.0732,19.0892,235090.0
2017-09-22 11:55:00,23.87,23.89,23.87,23.88,135590.0,19.0972,19.1132,19.0972,19.1052,135590.0
2017-09-22 12:00:00,23.89,23.9,23.86,23.87,162130.0,19.1132,19.1212,19.0892,19.0972,162130.0
2017-09-22 12:05:00,23.87,23.87,23.86,23.87,176930.0,19.0972,19.0972,19.0892,19.0972,176930.0
2017-09-22 12:10:00,23.87,23.88,23.86,23.87,152350.0,19.0972,19.1052,19.0892,19.0972,152350.0
2017-09-22 12:15:00,23.87,23.87,23.85,23.85,129020.0,19.0972,19.0972,19.0812,19.0812,129020.0
2017-09-22 12:20:00,23.85,23.86,23.84,23.84,110540.0,19.0812,19.0892,19.0732,19.0732,110540.0
2017-09-22 12:25:00,23.84,23.85,23.83,23.83,84500.0,19.0732,19.0812,19.0652,19.0652,84500.0
2017-09-22 12:30:00,23.83,23.9,23.82,23.9,175560.0,19.0652,19.1212,19.0572,19.1212,175560.0
2017-09-22 12:35:00,23.9,23.93,23.9,23.91,116190.0,19.1212,19.1452,19.1212,19.1292,116190.0
2017-09-22 12:40:00,23.91,23.95,23.9,23.93,133280.0,19.1292,19.1612,19.1212,19.1452,133280.0
2017-09-22 12:45:00,23.93,23.95,23.93,23.95,92580.0,19.1452,19.1612,19.1452,19.1612,92580.0
2017-09-22 12:50:00,23.95,23.96,23.93,23.94,119830.0,19.1612,19.1692,19.1452,19.1532,119830.0
2017-09-22 12:55:00,23.95,23.95,23.9,23.93,136370.0,19.1612,19.1612,19.1212,19.1452,136370.0
2017-09-22 13:00:00,23.93,23.94,23.92,23.93,113680.0,19.1452,19.1532,19.1372,19.1452,113680.0
2017-09-22 13:05:00,23.93,23.94,23.93,23.93,50720.0,19.1452,19.1532,19.1452,19.1452,50720.0
2017-09-22 13:10:00,23.93,23.94,23.89,23.89,87130.0,19.1452,19.1532,19.1132,19.1132,87130.0
2017-09-22 13:15:00,23.89,23.91,23.86,23.91,181970.0,19.1132,19.1292,19.0892,19.1292,181970.0
2017-09-22 13:20:00,23.9,23.92,23.89,23.9,98170.0,19.1212,19.1372,19.1132,19.1212,98170.0
2017-09-22 13:25:00,23.92,23.92,23.89,23.9,253510.0,19.1372,19.1372,19.1132,19.1212,253510.0
2017-09-22 13:30:00,23.9,23.91,23.88,23.9,177150.0,19.1212,19.1292,19.1052,19.1212,177150.0
2017-09-22 13:35:00,23.89,23.91,23.89,23.9,278450.0,19.1132,19.1292,19.1132,19.1212,278450.0
2017-09-22 13:40:00,23.9,23.94,23.9,23.93,153890.0,19.1212,19.1532,19.1212,19.1452,153890.0
2017-09-22 13:45:00,23.93,23.95,23.93,23.95,82360.0,19.1452,19.1612,19.1452,19.1612,82360.0
2017-09-22 13:50:00,23.94,23.95,23.93,23.94,63000.0,19.1532,19.1612,19.1452,19.1532,63000.0
2017-09-22 13:55:00,23.94,23.95,23.93,23.95,69540.0,19.1532,19.1612,19.1452,19.1612,69540.0
2017-09-22 14:00:00,23.95,23.96,23.93,23.96,227830.0,19.1612,19.1692,19.1452,19.1692,227830.0
2017-09-22 14:05:00,23.96,23.96,23.94,23.94,152400.0,19.1692,19.1692,19.1532,19.1532,152400.0
2017-09-22 14:10:00,23.94,23.95,23.93,23.94,61150.0,19.1532,19.1612,19.1452,19.1532,61150.0
2017-09-22 14:15:00,23.94,23.96,23.94,23.94,229140.0,19.1532,19.1692,19.1532,19.1532,229140.0
2017-09-22 14:20:00,23.95,23.96,23.94,23.95,187840.0,19.1612,19.1692,19.1532,19.1612,187840.0
2017-09-22 14:25:00,23.95,23.96,23.94,23.95,179240.0,19.1612,19.1692,19.1532,19.1612,179240.0
2017-09-22 14:30:00,23.95,23.96,23.94,23.95,99520.0,19.1612,19.1692,19.1532,19.1612,99520.0
2017-09-22 14:35:00,23.95,23.96,23.94,23.95,105080.0,19.1612,19.1692,19.1532,19.1612,105080.0
2017-09-22 14:40:00,23.94,23.96,23.94,23.95,191830.0,19.1532,19.1692,19.1532,19.1612,191830.0
2017-09-22 14:45:00,23.95,23.96,23.94,23.95,150830.0,19.1612,19.1692,19.1532,19.1612,150830.0
2017-09-22 14:50:00,23.95,23.96,23.94,23.95,126590.0,19.1612,19.1692,19.1532,19.1612,126590.0
2017-09-22 14:55:00,23.95,23.97,23.95,23.95,114940.0,19.1612,19.1772,19.1612,19.1612,114940.0
2017-09-22 15:00:00,23.95,23.97,23.94,23.94,162630.0,19.1612,19.1772,19.1532,19.1532,162630.0
2017-09-22 15:05:00,23.94,23.95,23.92,23.93,136230.0,19.1532,19.1612,19.1372,19.1452,136230.0
2017-09-22 15:10:00,23.92,23.92,23.9,23.91,217670.0,19.1372,19.1372,19.1212,19.1292,217670.0
2017-09-22 15:15:00,23.91,23.92,23.91,23.91,195970.0,19.1292,19.1372,19.1292,19.1292,195970.0
2017-09-22 15:20:00,23.91,23.91,23.88,23.88,200610.0,19.1292,19.1292,19.1052,19.1052,200610.0
2017-09-22 15:25:00,23.88,23.88,23.87,23.87,258530.0,19.1052,19.1052,19.0972,19.0972,258530.0
2017-09-22 15:30:00,23.87,23.9,23.87,23.9,337160.0,19.0972,19.1212,19.0972,19.1212,337160.0
2017-09-22 15:35:00,23.89,23.92,23.89,23.92,226660.0,19.1132,19.1372,19.1132,19.1372,226660.0
2017-09-22 15:40:00,23.92,23.95,23.92,23.93,279930.0,19.1372,19.1612,19.1372,19.1452,279930.0
2017-09-22 15:45:00,23.93,23.94,23.92,23.93,315660.0,19.1452,19.1532,19.1372,19.1452,315660.0
2017-09-22 15:50:00,23.94,24.0,23.93,23.97,863250.0,19.1532,19.2012,19.1452,19.1772,863250.0
2017-09-22 15:55:00,23.97,23.98,23.92,23.92,1536680.0,19.1772,19.1852,19.1372,19.1372,1536680.0
2017-09-25 09:30:00,23.77,23.78,23.56,23.59,1399730.0,19.0172,19.0252,18.8492,18.8732,1399730.0
2017-09-25 09:35:00,23.57,23.57,23.3,23.31,1690390.0,18.8572,18.8572,18.6412,18.6492,1690390.0
2017-09-25 09:40:00,23.33,23.4,23.15,23.39,1604820.0,18.6652,18.7212,18.5212,18.7132,1604820.0
2017-09-25 09:45:00,23.38,23.43,23.32,23.32,659280.0,18.7052,18.7452,18.6572,18.6572,659280.0
2017-09-25 09:50:00,23.34,23.5,23.32,23.48,632630.0,18.6732,18.8012,18.6572,18.7852,632630.0
2017-09-25 09:55:00,23.48,23.49,23.38,23.43,319440.0,18.7852,18.7932,18.7052,18.7452,319440.0
2017-09-25 10:00:00,23.44,23.54,23.44,23.5,639660.0,18.7532,18.8332,18.7532,18.8012,639660.0
2017-09-25 10:05:00,23.51,23.56,23.49,23.55,529980.0,18.8092,18.8492,18.7932,18.8412,529980.0
2017-09-25 10:10:00,23.55,23.67,23.54,23.58,518560.0,18.8412,18.9372,18.8332,18.8652,518560.0
2017-09-25 10:15:00,23.57,23.57,23.54,23.54,302160.0,18.8572,18.8572,18.8332,18.8332,302160.0
2017-09-25 10:20:00,23.53,23.55,23.46,23.49,333560.0,18.8252,18.8412,18.7692,18.7932,333560.0
2017-09-25 10:25:00,23.48,23.59,23.45,23.58,486950.0,18.7852,18.8732,18.7612,18.8652,486950.0
2017-09-25 10:30:00,23.59,23.59,23.42,23.43,505330.0,18.8732,18.8732,18.7372,18.7452,505330.0
2017-09-25 10:35:00,23.43,23.45,23.39,23.39,227180.0,18.7452,18.7612,18.7132,18.7132,227180.0
2017-09-25 10:40:00,23.39,23.42,23.34,23.42,272830.0,18.7132,18.7372,18.6732,18.7372,272830.0
2017-09-25 10:45:00,23.42,23.42,23.38,23.4,139820.0,18.7372,18.7372,18.7052,18.7212,139820.0
2017-09-25 10:50:00,23.4,23.4,23.32,23.34,254240.0,18.7212,18.7212,18.6572,18.6732,254240.0
2017-09-25 10:55:00,23.34,23.35,23.29,23.31,209230.0,18.6732,18.6812,18.6332,18.6492,209230.0
2017-09-25 11:00:00,23.29,23.31,23.25,23.28,396750.0,18.6332,18.6492,18.6012,18.6252,396750.0
2017-09-25 11:05:00,23.28,23.36,23.28,23.35,278500.0,18.6252,18.6892,18.6252,18.6812,278500.0
2017-09-25 11:10:00,23.34,23.4,23.32,23.33,572760.0,18.6732,18.7212,18.6572,18.6652,572760.0
2017-09-25 11:15:00,23.33,23.4,23.32,23.39,202010.0,18.6652,18.7212,18.6572,18.7132,202010.0
2017-09-25 11:20:00,23.39,23.42,23.38,23.4,223220.0,18.7132,18.7372,18.7052,18.7212,223220.0
2017-09-25 11:25:00,23.41,23.44,23.4,23.41,185930.0,18.7292,18.7532,18.7212,18.7292,185930.0
2017-09-25 11:30:00,23.41,23.41,23.35,23.35,189290.0,18.7292,18.7292,18.6812,18.6812,189290.0
2017-09-25 11:35:00,23.36,23.41,23.34,23.39,355380.0,18.6892,18.7292,18.6732,18.7132,355380.0
2017-09-25 11:40:00,23.38,23.4,23.29,23.3,303810.0,18.7052,18.7212,18.6332,18.6412,303810.0
2017-09-25 11:45:00,23.29,23.32,23.28,23.32,320490.0,18.6332,18.6572,18.6252,18.6572,320490.0
2017-09-25 11:50:00,23.32,23.32,23.24,23.25,374320.0,18.6572,18.6572,18.5932,18.6012,374320.0
2017-09-25 11:55:00,23.24,23.33,23.24,23.31,337590.0,18.5932,18.6652,18.5932,18.6492,337590.0
2017-09-25 12:00:00,23.32,23.33,23.27,23.29,194470.0,18.6572,18.6652,18.6172,18.6332,194470.0
2017-09-25 12:05:00,23.29,23.32,23.26,23.29,212590.0,18.6332,18.6572,18.6092,18.6332,212590.0
2017-09-25 12:10:00,23.29,23.31,23.24,23.24,337880.0,18.6332,18.6492,18.5932,18.5932,337880.0
2017-09-25 12:15:00,23.24,23.31,23.22,23.29,285930.0,18.5932,18.6492,18.5772,18.6332,285930.0
2017-09-25 12:20:00,23.29,23.35,23.27,23.33,303390.0,18.6332,18.6812,18.6172,18.6652,303390.0
2017-09-25 12:25:00,23.33,23.37,23.31,23.37,184560.0,18.6652,18.6972,18.6492,18.6972,184560.0
2017-09-25 12:30:00,23.37,23.4,23.36,23.39,264580.0,18.6972,18.7212,18.6892,18.7132,264580.0
2017-09-25 12:35:00,23.39,23.39,23.35,23.38,101700.0,18.7132,18.7132,18.6812,18.7052,101700.0
2017-09-25 12:40:00,23.38,23.42,23.38,23.39,104560.0,18.7052,18.7372,18.7052,18.7132,104560.0
2017-09-25 12:45:00,23.39,23.4,23.37,23.38,389420.0,18.7132,18.7212,18.6972,18.7052,389420.0
2017-09-25 12:50:00,23.38,23.45,23.38,23.44,200890.0,18.7052,18.7612,18.7052,18.7532,200890.0
2017-09-25 12:55:00,23.45,23.48,23.44,23.46,341810.0,18.7612,18.7852,18.7532,18.7692,341810.0
2017-09-25 13:00:00,23.46,23.49,23.46,23.47,201070.0,18.7692,18.7932,18.7692,18.7772,201070.0
2017-09-25 13:05:00,23.47,23.49,23.45,23.47,109850.0,18.7772,18.7932,18.7612,18.7772,109850.0
2017-09-25 13:10:00,23.47,23.51,23.47,23.5,223730.0,18.7772,18.8092,18.7772,18.8012,223730.0
2017-09-25 13:15:00,23.5,23.55,23.5,23.55,196160.0,18.8012,18.8412,18.8012,18.8412,196160.0
2017-09-25 13:20:00,23.55,23.61,23.53,23.58,231560.0,18.8412,18.8892,18.8252,18.8652,231560.0
2017-09-25 13:25:00,23.58,23.59,23.55,23.55,194930.0,18.8652,18.8732,18.8412,18.8412,194930.0
2017-09-25 13:30:00,23.55,23.57,23.51,23.56,205760.0,18.8412,18.8572,18.8092,18.8492,205760.0
2017-09-25 13:35:00,23.56,23.58,23.52,23.52,132560.0,18.8492,18.8652,18.8172,18.8172,132560.0
2017-09-25 13:40:00,23.52,23.55,23.51,23.53,386270.0,18.8172,18.8412,18.8092,18.8252,386270.0
2017-09-25 13:45:00,23.53,23.56,23.52,23.54,407210.0,18.8252,18.8492,18.8172,18.8332,407210.0
2017-09-25 13:50:00,23.55,23.55,23.51,23.51,217740.0,18.8412,18.8412,18.8092,18.8092,217740.0
2017-09-25 13:55:00,23.51,23.51,23.46,23.47,76540.0,18.8092,18.8092,18.7692,18.7772,76540.0
2017-09-25 14:00:00,23.47,23.54,23.47,23.52,439970.0,18.7772,18.8332,18.7772,18.8172,439970.0
2017-09-25 14:05:00,23.52,23.52,23.45,23.48,182340.0,18.8172,18.8172,18.7612,18.7852,182340.0
2017-09-25 14:10:00,23.48,23.5,23.47,23.48,156520.0,18.7852,18.8012,18.7772,18.7852,156520.0
2017-09-25 14:15:00,23.49,23.52,23.49,23.5,132270.0,18.7932,18.8172,18.7932,18.8012,132270.0
2017-09-25 14:20:00,23.49,23.5,23.46,23.49,87920.0,18.7932,18.8012,18.7692,18.7932,87920.0
2017-09-25 14:25:00,23.49,23.5,23.47,23.49,196310.0,18.7932,18.8012,18.7772,18.7932,196310.0
2017-09-25 14:30:00,23.49,23.51,23.47,23.49,261680.0,18.7932,18.8092,18.7772,18.7932,261680.0
2017-09-25 14:35:00,23.5,23.52,23.46,23.48,390250.0,18.8012,18.8172,18.7692,18.7852,390250.0
2017-09-25 14:40:00,23.48,23.48,23.44,23.46,459660.0,18.7852,18.7852,18.7532,18.7692,459660.0
2017-09-25 14:45:00,23.47,23.49,23.44,23.44,535760.0,18.7772,18.7932,18.7532,18.7532,535760.0
2017-09-25 14:50:00,23.43,23.47,23.42,23.46,226060.0,18.7452,18.7772,18.7372,18.7692,226060.0
2017-09-25 14:55:00,23.46,23.54,23.46,23.51,254410.0,18.7692,18.8332,18.7692,18.8092,254410.0
2017-09-25 15:00:00,23.51,23.51,23.46,23.48,196150.0,18.8092,18.8092,18.7692,18.7852,196150.0
2017-09-25 15:05:00,23.47,23.53,23.47,23.48,259380.0,18.7772,18.8252,18.7772,18.7852,259380.0
2017-09-25 15:10:00,23.48,23.51,23.45,23.5,183240.0,18.7852,18.8092,18.7612,18.8012,183240.0
2017-09-25 15:15:00,23.5,23.5,23.46,23.48,195710.0,18.8012,18.8012,18.7692,18.7852,195710.0
2017-09-25 15:20:00,23.48,23.49,23.45,23.49,265030.0,18.7852,18.7932,18.7612,18.7932,265030.0
2017-09-25 15:25:00,23.5,23.53,23.5,23.52,357220.0,18.8012,18.8252,18.8012,18.8172,357220.0
2017-09-25 15:30:00,23.51,23.55,23.51,23.53,355420.0,18.8092,18.8412,18.8092,18.8252,355420.0
2017-09-25 15:35:00,23.53,23.54,23.51,23.54,279320.0,18.8252,18.8332,18.8092,18.8332,279320.0
2017-09-25 15:40:00,23.54,23.55,23.53,23.54,336140.0,18.8332,18.8412,18.8252,18.8332,336140.0
2017-09-25 15:45:00,23.54,23.57,23.54,23.56,700550.0,18.8332,18.8572,18.8332,18.8492,700550.0
2017-09-25 15:50:00,23.55,23.55,23.52,23.54,759200.0,18.8412,18.8412,18.8172,18.8332,759200.0
2017-09-25 15:55:00,23.54,23.56,23.54,23.55,1027510.0,18.8332,18.8492,18.8332,18.8412,1027510.0
2017-09-26 09:30:00,23.77,23.87,23.67,23.77,768310.0,19.0172,19.0972,18.9372,19.0172,768310.0
2017-09-26 09:35:00,23.78,23.81,23.75,23.77,163920.0,19.0252,19.0492,19.0012,19.0172,163920.0
2017-09-26 09:40:00,23.77,23.85,23.77,23.84,255020.0,19.0172,19.0812,19.0172,19.0732,255020.0
2017-09-26 09:45:00,23.84,23.92,23.82,23.91,539330.0,19.0732,19.1372,19.0572,19.1292,539330.0
2017-09-26 09:50:00,23.91,23.94,23.87,23.88,652830.0,19.1292,19.1532,19.0972,19.1052,652830.0
2017-09-26 09:55:00,23.87,23.93,23.87,23.91,268110.0,19.0972,19.1452,19.0972,19.1292,268110.0
2017-09-26 10:00:00,23.91,23.98,23.89,23.94,773260.0,19.1292,19.1852,19.1132,19.1532,773260.0
2017-09-26 10:05:00,23.94,23.99,23.94,23.95,339260.0,19.1532,19.1932,19.1532,19.1612,339260.0
2017-09-26 10:10:00,23.95,24.0,23.95,23.96,196620.0,19.1612,19.2012,19.1612,19.1692,196620.0
2017-09-26 10:15:00,23.96,23.98,23.89,23.89,290150.0,19.1692,19.1852,19.1132,19.1132,290150.0
2017-09-26 10:20:00,23.89,23.89,23.82,23.83,656360.0,19.1132,19.1132,19.0572,19.0652,656360.0
2017-09-26 10:25:00,23.83,23.87,23.76,23.76,292050.0,19.0652,19.0972,19.0092,19.0092,292050.0
2017-09-26 10:30:00,23.77,23.82,23.73,23.74,275000.0,19.0172,19.0572,18.9852,18.9932,275000.0
2017-09-26 10:35:00,23.73,23.77,23.7,23.75,271260.0,18.9852,19.0172,18.9612,19.0012,271260.0
2017-09-26 10:40:00,23.75,23.78,23.72,23.78,220540.0,19.0012,19.0252,18.9772,19.0252,220540.0
2017-09-26 10:45:00,23.77,23.78,23.72,23.72,275920.0,19.0172,19.0252,18.9772,18.9772,275920.0
2017-09-26 10:50:00,23.72,23.78,23.72,23.77,181300.0,18.9772,19.0252,18.9772,19.0172,181300.0
2017-09-26 10:55:00,23.77,23.77,23.66,23.67,367160.0,19.0172,19.0172,18.9292,18.9372,367160.0
2017-09-26 11:00:00,23.67,23.68,23.61,23.66,290520.0,18.9372,18.9452,18.8892,18.9292,290520.0
2017-09-26 11:05:00,23.67,23.67,23.61,23.62,385130.0,18.9372,18.9372,18.8892,18.8972,385130.0
2017-09-26 11:10:00,23.62,23.62,23.54,23.57,364710.0,18.8972,18.8972,18.8332,18.8572,364710.0
2017-09-26 11:15:00,23.56,23.62,23.56,23.62,254750.0,18.8492,18.8972,18.8492,18.8972,254750.0
2017-09-26 11:20:00,23.63,23.67,23.61,23.63,257460.0,18.9052,18.9372,18.8892,18.9052,257460.0
2017-09-26 11:25:00,23.63,23.64,23.58,23.64,189920.0,18.9052,18.9132,18.8652,18.9132,189920.0
2017-09-26 11:30:00,23.64,23.66,23.62,23.65,157450.0,18.9132,18.9292,18.8972,18.9212,157450.0
2017-09-26 11:35:00,23.65,23.66,23.59,23.6,334420.0,18.9212,18.9292,18.8732,18.8812,334420.0
2017-09-26 11:40:00,23.6,23.63,23.58,23.58,437320.0,18.8812,18.9052,18.8652,18.8652,437320.0
2017-09-26 11:45:00,23.58,23.59,23.56,23.57,179910.0,18.8652,18.8732,18.8492,18.8572,179910.0
2017-09-26 11:50:00,23.57,23.62,23.55,23.58,346110.0,18.8572,18.8972,18.8412,18.8652,346110.0
2017-09-26 11:55:00,23.58,23.63,23.57,23.63,148780.0,18.8652,18.9052,18.8572,18.9052,148780.0
2017-09-26 12:00:00,23.63,23.67,23.61,23.62,118860.0,18.9052,18.9372,18.8892,18.8972,118860.0
2017-09-26 12:05:00,23.63,23.64,23.59,23.64,442440.0,18.9052,18.9132,18.8732,18.9132,442440.0
2017-09-26 12:10:00,23.64,23.65,23.61,23.64,113340.0,18.9132,18.9212,18.8892,18.9132,113340.0
2017-09-26 12:15:00,23.64,23.64,23.57,23.57,108930.0,18.9132,18.9132,18.8572,18.8572,108930.0
2017-09-26 12:20:00,23.58,23.6,23.58,23.58,142730.0,18.8652,18.8812,18.8652,18.8652,142730.0
2017-09-26 12:25:00,23.58,23.58,23.53,23.55,288670.0,18.8652,18.8652,18.8252,18.8412,288670.0
2017-09-26 12:30:00,23.55,23.66,23.55,23.64,418000.0,18.8412,18.9292,18.8412,18.9132,418000.0
2017-09-26 12:35:00,23.63,23.64,23.57,23.6,144130.0,18.9052,18.9132,18.8572,18.8812,144130.0
2017-09-26 12:40:00,23.59,23.59,23.56,23.56,94340.0,18.8732,18.8732,18.8492,18.8492,94340.0
2017-09-26 12:45:00,23.56,23.57,23.53,23.57,168160.0,18.8492,18.8572,18.8252,18.8572,168160.0
2017-09-26 12:50:00,23.57,23.58,23.55,23.55,138610.0,18.8572,18.8652,18.8412,18.8412,138610.0
2017-09-26 12:55:00,23.55,23.57,23.54,23.57,167790.0,18.8412,18.8572,18.8332,18.8572,167790.0
2017-09-26 13:00:00,23.57,23.59,23.54,23.59,175000.0,18.8572,18.8732,18.8332,18.8732,175000.0
2017-09-26 13:05:00,23.59,23.6,23.56,23.59,194990.0,18.8732,18.8812,18.8492,18.8732,194990.0
2017-09-26 13:10:00,23.59,23.67,23.59,23.66,206200.0,18.8732,18.9372,18.8732,18.9292,206200.0
2017-09-26 13:15:00,23.67,23.7,23.63,23.63,143160.0,18.9372,18.9612,18.9052,18.9052,143160.0
2017-09-26 13:20:00,23.64,23.65,23.61,23.61,557570.0,18.9132,18.9212,18.8892,18.8892,557570.0
2017-09-26 13:25:00,23.6,23.65,23.6,23.64,96960.0,18.8812,18.9212,18.8812,18.9132,96960.0
2017-09-26 13:30:00,23.63,23.65,23.63,23.65,68980.0,18.9052,18.9212,18.9052,18.9212,68980.0
2017-09-26 13:35:00,23.65,23.67,23.64,23.66,171660.0,18.9212,18.9372,18.9132,18.9292,171660.0
2017-09-26 13:40:00,23.66,23.68,23.65,23.66,103000.0,18.9292,18.9452,18.9212,18.9292,103000.0
2017-09-26 13:45:00,23.66,23.66,23.61,23.62,201330.0,18.9292,18.9292,18.8892,18.8972,201330.0
2017-09-26 13:50:00,23.62,23.64,23.59,23.6,69610.0,18.8972,18.9132,18.8732,18.8812,69610.0
2017-09-26 13:55:00,23.6,23.63,23.59,23.62,181700.0,18.8812,18.9052,18.8732,18.8972,181700.0
2017-09-26 14:00:00,23.62,23.65,23.61,23.64,184650.0,18.8972,18.9212,18.8892,18.9132,184650.0
2017-09-26 14:05:00,23.64,23.65,23.59,23.59,173870.0,18.9132,18.9212,18.8732,18.8732,173870.0
2017-09-26 14:10:00,23.59,23.61,23.57,23.6,144250.0,18.8732,18.8892,18.8572,18.8812,144250.0
2017-09-26 14:15:00,23.61,23.61,23.59,23.59,82250.0,18.8892,18.8892,18.8732,18.8732,82250.0
2017-09-26 14:20:00,23.59,23.63,23.59,23.62,129620.0,18.8732,18.9052,18.8732,18.8972,129620.0
2017-09-26 14:25:00,23.63,23.66,23.63,23.65,192430.0,18.9052,18.9292,18.9052,18.9212,192430.0
2017-09-26 14:30:00,23.65,23.66,23.64,23.65,87730.0,18.9212,18.9292,18.9132,18.9212,87730.0
2017-09-26 14:35:00,23.65,23.66,23.64,23.65,169150.0,18.9212,18.9292,18.9132,18.9212,169150.0
2017-09-26 14:40:00,23.65,23.67,23.64,23.66,97510.0,18.9212,18.9372,18.9132,18.9292,97510.0
2017-09-26 14:45:00,23.66,23.67,23.64,23.66,172330.0,18.9292,18.9372,18.9132,18.9292,172330.0
2017-09-26 14:50:00,23.66,23.68,23.65,23.68,148410.0,18.9292,18.9452,18.9212,18.9452,148410.0
2017-09-26 14:55:00,23.68,23.68,23.66,23.68,99420.0,18.9452,18.9452,18.9292,18.9452,99420.0
2017-09-26 15:00:00,23.68,23.7,23.68,23.69,128580.0,18.9452,18.9612,18.9452,18.9532,128580.0
2017-09-26 15:05:00,23.68,23.69,23.64,23.65,278110.0,18.9452,18.9532,18.9132,18.9212,278110.0
2017-09-26 15:10:00,23.65,23.67,23.63,23.65,221860.0,18.9212,18.9372,18.9052,18.9212,221860.0
2017-09-26 15:15:00,23.65,23.66,23.63,23.64,133060.0,18.9212,18.9292,18.9052,18.9132,133060.0
2017-09-26 15:20:00,23.64,23.67,23.63,23.67,239980.0,18.9132,18.9372,18.9052,18.9372,239980.0
2017-09-26 15:25:00,23.68,23.71,23.68,23.71,364080.0,18.9452,18.9692,18.9452,18.9692,364080.0
2017-09-26 15:30:00,23.71,23.72,23.69,23.7,309750.0,18.9692,18.9772,18.9532,18.9612,309750.0
2017-09-26 15:35:00,23.7,23.73,23.69,23.73,700740.0,18.9612,18.9852,18.9532,18.9852,700740.0
2017-09-26 15:40:00,23.72,23.74,23.72,23.73,1126640.0,18.9772,18.9932,18.9772,18.9852,1126640.0
2017-09-26 15:45:00,23.73,23.74,23.72,23.72,762440.0,18.9852,18.9932,18.9772,18.9772,762440.0
2017-09-26 15:50:00,23.72,23.74,23.68,23.72,1073100.0,18.9772,18.9932,18.9452,18.9772,1073100.0
2017-09-26 15:55:00,23.73,23.74,23.72,23.73,1980780.0,18.9852,18.9932,18.9772,18.9852,1980780.0
2017-09-27 09:30:00,23.93,24.0,23.91,23.96,1322040.0,19.1452,19.2012,19.1292,19.1692,1322040.0
2017-09-27 09:35:00,23.96,24.03,23.96,24.02,438380.0,19.1692,19.2252,19.1692,19.2172,438380.0
2017-09-27 09:40:00,23.99,24.06,23.99,24.02,310030.0,19.1932,19.2492,19.1932,19.2172,310030.0
2017-09-27 09:45:00,24.03,24.12,24.02,24.12,681840.0,19.2252,19.2972,19.2172,19.2972,681840.0
2017-09-27 09:50:00,24.12,24.12,24.01,24.03,411030.0,19.2972,19.2972,19.2092,19.2252,411030.0
2017-09-27 09:55:00,24.03,24.05,23.96,23.99,281820.0,19.2252,19.2412,19.1692,19.1932,281820.0
2017-09-27 10:00:00,24.0,24.03,24.0,24.02,161830.0,19.2012,19.2252,19.2012,19.2172,161830.0
2017-09-27 10:05:00,24.03,24.04,23.95,23.96,178350.0,19.2252,19.2332,19.1612,19.1692,178350.0
2017-09-27 10:10:00,23.97,23.98,23.86,23.87,1102110.0,19.1772,19.1852,19.0892,19.0972,1102110.0
2017-09-27 10:15:00,23.88,23.93,23.88,23.92,96540.0,19.1052,19.1452,19.1052,19.1372,96540.0
2017-09-27 10:20:00,23.92,23.92,23.86,23.91,220250.0,19.1372,19.1372,19.0892,19.1292,220250.0
2017-09-27 10:25:00,23.91,23.96,23.9,23.94,273800.0,19.1292,19.1692,19.1212,19.1532,273800.0
2017-09-27 10:30:00,23.94,23.99,23.92,23.94,143840.0,19.1532,19.1932,19.1372,19.1532,143840.0
2017-09-27 10:35:00,23.93,23.94,23.88,23.92,128680.0,19.1452,19.1532,19.1052,19.1372,128680.0
2017-09-27 10:40:00,23.91,23.96,23.89,23.94,167240.0,19.1292,19.1692,19.1132,19.1532,167240.0
2017-09-27 10:45:00,23.96,23.98,23.93,23.96,103000.0,19.1692,19.1852,19.1452,19.1692,103000.0
2017-09-27 10:50:00,23.96,23.98,23.91,23.93,148190.0,19.1692,19.1852,19.1292,19.1452,148190.0
2017-09-27 10:55:00,23.92,23.93,23.88,23.93,158270.0,19.1372,19.1452,19.1052,19.1452,158270.0
2017-09-27 11:00:00,23.93,23.96,23.92,23.93,117450.0,19.1452,19.1692,19.1372,19.1452,117450.0
2017-09-27 11:05:00,23.93,23.99,23.92,23.98,100000.0,19.1452,19.1932,19.1372,19.1852,100000.0
2017-09-27 11:10:00,23.96,24.01,23.96,23.99,144040.0,19.1692,19.2092,19.1692,19.1932,144040.0
2017-09-27 11:15:00,23.99,24.05,23.99,24.04,215520.0,19.1932,19.2412,19.1932,19.2332,215520.0
2017-09-27 11:20:00,24.03,24.07,24.03,24.07,351160.0,19.2252,19.2572,19.2252,19.2572,351160.0
2017-09-27 11:25:00,24.07,24.13,24.07,24.09,335660.0,19.2572,19.3052,19.2572,19.2732,335660.0
2017-09-27 11:30:00,24.1,24.11,24.06,24.06,238330.0,19.2812,19.2892,19.2492,19.2492,238330.0
2017-09-27 11:35:00,24.07,24.08,24.04,24.07,127730.0,19.2572,19.2652,19.2332,19.2572,127730.0
2017-09-27 11:40:00,24.07,24.11,24.06,24.1,178330.0,19.2572,19.2892,19.2492,19.2812,178330.0
2017-09-27 11:45:00,24.1,24.12,24.09,24.11,137840.0,19.2812,19.2972,19.2732,19.2892,137840.0
2017-09-27 11:50:00,24.11,24.15,24.1,24.15,231360.0,19.2892,19.3212,19.2812,19.3212,231360.0
2017-09-27 11:55:00,24.14,24.16,24.13,24.14,298850.0,19.3132,19.3292,19.3052,19.3132,298850.0
2017-09-27 12:00:00,24.14,24.15,24.11,24.12,196460.0,19.3132,19.3212,19.2892,19.2972,196460.0
2017-09-27 12:05:00,24.11,24.13,24.09,24.13,185600.0,19.2892,19.3052,19.2732,19.3052,185600.0
2017-09-27 12:10:00,24.13,24.15,24.12,24.15,157120.0,19.3052,19.3212,19.2972,19.3212,157120.0
2017-09-27 12:15:00,24.14,24.17,24.13,24.15,139230.0,19.3132,19.3372,19.3052,19.3212,139230.0
2017-09-27 12:20:00,24.15,24.16,24.13,24.14,104600.0,19.3212,19.3292,19.3052,19.3132,104600.0
2017-09-27 12:25:00,24.14,24.17,24.13,24.16,239770.0,19.3132,19.3372,19.3052,19.3292,239770.0
2017-09-27 12:30:00,24.17,24.17,24.14,24.16,108000.0,19.3372,19.3372,19.3132,19.3292,108000.0
2017-09-27 12:35:00,24.16,24.18,24.16,24.17,76720.0,19.3292,19.3452,19.3292,19.3372,76720.0
2017-09-27 12:40:00,24.17,24.19,24.17,24.18,82940.0,19.3372,19.3532,19.3372,19.3452,82940.0
2017-09-27 12:45:00,24.18,24.2,24.16,24.16,153510.0,19.3452,19.3612,19.3292,19.3292,153510.0
2017-09-27 12:50:00,24.17,24.2,24.16,24.2,118660.0,19.3372,19.3612,19.3292,19.3612,118660.0
2017-09-27 12:55:00,24.2,24.22,24.2,24.21,147540.0,19.3612,19.3772,19.3612,19.3692,147540.0
2017-09-27 13:00:00,24.2,24.21,24.14,24.16,158060.0,19.3612,19.3692,19.3132,19.3292,158060.0
2017-09-27 13:05:00,24.16,24.16,24.13,24.14,148790.0,19.3292,19.3292,19.3052,19.3132,148790.0
2017-09-27 13:10:00,24.14,24.15,24.11,24.11,142520.0,19.3132,19.3212,19.2892,19.2892,142520.0
2017-09-27 13:15:00,24.11,24.12,24.09,24.11,148480.0,19.2892,19.2972,19.2732,19.2892,148480.0
2017-09-27 13:20:00,24.11,24.14,24.11,24.12,135060.0,19.2892,19.3132,19.2892,19.2972,135060.0
2017-09-27 13:25:00,24.12,24.13,24.1,24.13,68390.0,19.2972,19.3052,19.2812,19.3052,68390.0
2017-09-27 13:30:00,24.14,24.15,24.12,24.14,69800.0,19.3132,19.3212,19.2972,19.3132,69800.0
2017-09-27 13:35:00,24.15,24.17,24.14,24.16,80570.0,19.3212,19.3372,19.3132,19.3292,80570.0
2017-09-27 13:40:00,24.17,24.17,24.1,24.11,401220.0,19.3372,19.3372,19.2812,19.2892,401220.0
2017-09-27 13:45:00,24.1,24.16,24.1,24.15,274910.0,19.2812,19.3292,19.2812,19.3212,274910.0
2017-09-27 13:50:00,24.15,24.16,24.14,24.15,122930.0,19.3212,19.3292,19.3132,19.3212,122930.0
2017-09-27 13:55:00,24.15,24.16,24.15,24.16,66940.0,19.3212,19.3292,19.3212,19.3292,66940.0
2017-09-27 14:00:00,24.16,24.18,24.16,24.18,179380.0,19.3292,19.3452,19.3292,19.3452,179380.0
2017-09-27 14:05:00,24.18,24.2,24.18,24.2,637300.0,19.3452,19.3612,19.3452,19.3612,637300.0
2017-09-27 14:10:00,24.2,24.23,24.2,24.23,226250.0,19.3612,19.3852,19.3612,19.3852,226250.0
2017-09-27 14:15:00,24.22,24.27,24.22,24.23,426530.0,19.3772,19.4172,19.3772,19.3852,426530.0
2017-09-27 14:20:00,24.21,24.23,24.2,24.23,128520.0,19.3692,19.3852,19.3612,19.3852,128520.0
2017-09-27 14:25:00,24.22,24.24,24.22,24.23,296480.0,19.3772,19.3932,19.3772,19.3852,296480.0
2017-09-27 14:30:00,24.24,24.24,24.18,24.19,173990.0,19.3932,19.3932,19.3452,19.3532,173990.0
2017-09-27 14:35:00,24.2,24.2,24.16,24.17,205150.0,19.3612,19.3612,19.3292,19.3372,205150.0
2017-09-27 14:40:00,24.17,24.2,24.1,24.12,220910.0,19.3372,19.3612,19.2812,19.2972,220910.0
2017-09-27 14:45:00,24.1,24.12,24.07,24.07,324830.0,19.2812,19.2972,19.2572,19.2572,324830.0
2017-09-27 14:50:00,24.07,24.1,24.07,24.08,176540.0,19.2572,19.2812,19.2572,19.2652,176540.0
2017-09-27 14:55:00,24.07,24.09,24.07,24.09,196280.0,19.2572,19.2732,19.2572,19.2732,196280.0
2017-09-27 15:00:00,24.1,24.1,24.07,24.09,273720.0,19.2812,19.2812,19.2572,19.2732,273720.0
2017-09-27 15:05:00,24.09,24.15,24.09,24.15,300730.0,19.2732,19.3212,19.2732,19.3212,300730.0
2017-09-27 15:10:00,24.15,24.17,24.12,24.14,212990.0,19.3212,19.3372,19.2972,19.3132,212990.0
2017-09-27 15:15:00,24.14,24.14,24.09,24.11,102970.0,19.3132,19.3132,19.2732,19.2892,102970.0
2017-09-27 15:20:00,24.11,24.14,24.11,24.13,158200.0,19.2892,19.3132,19.2892,19.3052,158200.0
2017-09-27 15:25:00,24.12,24.16,24.12,24.14,248810.0,19.2972,19.3292,19.2972,19.3132,248810.0
2017-09-27 15:30:00,24.13,24.14,24.1,24.14,253380.0,19.3052,19.3132,19.2812,19.3132,253380.0
2017-09-27 15:35:00,24.13,24.14,24.11,24.11,253020.0,19.3052,19.3132,19.2892,19.2892,253020.0
2017-09-27 15:40:00,24.11,24.14,24.11,24.13,284690.0,19.2892,19.3132,19.2892,19.3052,284690.0
2017-09-27 15:45:00,24.13,24.13,24.08,24.08,431830.0,19.3052,19.3052,19.2652,19.2652,431830.0
2017-09-27 15:50:00,24.08,24.09,24.06,24.07,425600.0,19.2652,19.2732,19.2492,19.2572,425600.0
2017-09-27 15:55:00,24.07,24.08,24.04,24.05,840900.0,19.2572,19.2652,19.2332,19.2412,840900.0
2017-09-28 09:30:00,23.95,24.21,23.95,24.13,620920.0,19.1612,19.3692,19.1612,19.3052,620920.0
2017-09-28 09:35:00,24.13,24.13,23.95,24.11,325760.0,19.3052,19.3052,19.1612,19.2892,325760.0
2017-09-28 09:40:00,24.08,24.12,23.99,24.05,225950.0,19.2652,19.2972,19.1932,19.2412,225950.0
2017-09-28 09:45:00,24.03,24.1,23.98,24.09,129750.0,19.2252,19.2812,19.1852,19.2732,129750.0
2017-09-28 09:50:00,24.09,24.15,24.06,24.15,104020.0,19.2732,19.3212,19.2492,19.3212,104020.0
2017-09-28 09:55:00,24.13,24.25,24.09,24.22,660700.0,19.3052,19.4012,19.2732,19.3772,660700.0
2017-09-28 10:00:00,24.22,24.25,24.2,24.22,193940.0,19.3772,19.4012,19.3612,19.3772,193940.0
2017-09-28 10:05:00,24.22,24.24,24.19,24.23,157830.0,19.3772,19.3932,19.3532,19.3852,157830.0
2017-09-28 10:10:00,24.23,24.32,24.22,24.31,338950.0,19.3852,19.4572,19.3772,19.4492,338950.0
2017-09-28 10:15:00,24.31,24.31,24.2,24.23,148070.0,19.4492,19.4492,19.3612,19.3852,148070.0
2017-09-28 10:20:00,24.24,24.3,24.24,24.29,100740.0,19.3932,19.4412,19.3932,19.4332,100740.0
2017-09-28 10:25:00,24.3,24.34,24.28,24.33,251850.0,19.4412,19.4732,19.4252,19.4652,251850.0
2017-09-28 10:30:00,24.32,24.34,24.31,24.33,135430.0,19.4572,19.4732,19.4492,19.4652,135430.0
2017-09-28 10:35:00,24.33,24.34,24.31,24.32,267870.0,19.4652,19.4732,19.4492,19.4572,267870.0
2017-09-28 10:40:00,24.3,24.3,24.28,24.3,141310.0,19.4412,19.4412,19.4252,19.4412,141310.0
2017-09-28 10:45:00,24.31,24.31,24.25,24.25,184860.0,19.4492,19.4492,19.4012,19.4012,184860.0
2017-09-28 10:50:00,24.25,24.27,24.24,24.26,93630.0,19.4012,19.4172,19.3932,19.4092,93630.0
2017-09-28 10:55:00,24.26,24.26,24.23,24.25,93680.0,19.4092,19.4092,19.3852,19.4012,93680.0
2017-09-28 11:00:00,24.25,24.26,24.23,24.24,86980.0,19.4012,19.4092,19.3852,19.3932,86980.0
2017-09-28 11:05:00,24.24,24.25,24.22,24.24,67130.0,19.3932,19.4012,19.3772,19.3932,67130.0
2017-09-28 11:10:00,24.24,24.26,24.23,24.25,93230.0,19.3932,19.4092,19.3852,19.4012,93230.0
2017-09-28 11:15:00,24.26,24.28,24.23,24.25,83250.0,19.4092,19.4252,19.3852,19.4012,83250.0
2017-09-28 11:20:00,24.24,24.26,24.24,24.25,89110.0,19.3932,19.4092,19.3932,19.4012,89110.0
2017-09-28 11:25:00,24.24,24.26,24.22,24.23,208470.0,19.3932,19.4092,19.3772,19.3852,208470.0
2017-09-28 11:30:00,24.24,24.24,24.2,24.21,204070.0,19.3932,19.3932,19.3612,19.3692,204070.0
2017-09-28 11:35:00,24.22,24.23,24.21,24.22,59160.0,19.3772,19.3852,19.3692,19.3772,59160.0
2017-09-28 11:40:00,24.22,24.23,24.18,24.19,70500.0,19.3772,19.3852,19.3452,19.3532,70500.0
2017-09-28 11:45:00,24.19,24.21,24.18,24.21,124410.0,19.3532,19.3692,19.3452,19.3692,124410.0
2017-09-28 11:50:00,24.21,24.21,24.19,24.2,49010.0,19.3692,19.3692,19.3532,19.3612,49010.0
2017-09-28 11:55:00,24.2,24.22,24.2,24.2,42330.0,19.3612,19.3772,19.3612,19.3612,42330.0
2017-09-28 12:00:00,24.2,24.22,24.18,24.22,35320.0,19.3612,19.3772,19.3452,19.3772,35320.0
2017-09-28 12:05:00,24.22,24.23,24.21,24.23,67070.0,19.3772,19.3852,19.3692,19.3852,67070.0
2017-09-28 12:10:00,24.22,24.24,24.22,24.23,24000.0,19.3772,19.3932,19.3772,19.3852,24000.0
2017-09-28 12:15:00,24.23,24.26,24.23,24.26,42170.0,19.3852,19.4092,19.3852,19.4092,42170.0
2017-09-28 12:20:00,24.27,24.28,24.26,24.28,35000.0,19.4172,19.4252,19.4092,19.4252,35000.0
2017-09-28 12:25:00,24.28,24.29,24.24,24.25,35120.0,19.4252,19.4332,19.3932,19.4012,35120.0
2017-09-28 12:30:00,24.24,24.24,24.19,24.21,43000.0,19.3932,19.3932,19.3532,19.3692,43000.0
2017-09-28 12:35:00,24.21,24.21,24.19,24.2,55250.0,19.3692,19.3692,19.3532,19.3612,55250.0
2017-09-28 12:40:00,24.19,24.2,24.18,24.19,45100.0,19.3532,19.3612,19.3452,19.3532,45100.0
2017-09-28 12:45:00,24.19,24.2,24.18,24.2,34640.0,19.3532,19.3612,19.3452,19.3612,34640.0
2017-09-28 12:50:00,24.2,24.21,24.19,24.21,78570.0,19.3612,19.3692,19.3532,19.3692,78570.0
2017-09-28 12:55:00,24.21,24.24,24.21,24.23,53800.0,19.3692,19.3932,19.3692,19.3852,53800.0
2017-09-28 13:00:00,24.23,24.24,24.22,24.23,46390.0,19.3852,19.3932,19.3772,19.3852,46390.0
2017-09-28 13:05:00,24.22,24.26,24.22,24.26,60970.0,19.3772,19.4092,19.3772,19.4092,60970.0
2017-09-28 13:10:00,24.26,24.26,24.23,24.23,34000.0,19.4092,19.4092,19.3852,19.3852,34000.0
2017-09-28 13:15:00,24.23,24.23,24.23,24.23,41050.0,19.3852,19.3852,19.3852,19.3852,41050.0
2017-09-28 13:20:00,24.23,24.24,24.22,24.23,47520.0,19.3852,19.3932,19.3772,19.3852,47520.0
2017-09-28 13:25:00,24.23,24.24,24.21,24.21,41000.0,19.3852,19.3932,19.3692,19.3692,41000.0
2017-09-28 13:30:00,24.2,24.22,24.2,24.22,25980.0,19.3612,19.3772,19.3612,19.3772,25980.0
2017-09-28 13:35:00,24.22,24.24,24.22,24.23,104140.0,19.3772,19.3932,19.3772,19.3852,104140.0
2017-09-28 13:40:00,24.24,24.24,24.22,24.22,24790.0,19.3932,19.3932,19.3772,19.3772,24790.0
2017-09-28 13:45:00,24.21,24.22,24.21,24.21,94550.0,19.3692,19.3772,19.3692,19.3692,94550.0
2017-09-28 13:50:00,24.22,24.22,24.21,24.21,31990.0,19.3772,19.3772,19.3692,19.3692,31990.0
2017-09-28 13:55:00,24.21,24.22,24.2,24.2,61710.0,19.3692,19.3772,19.3612,19.3612,61710.0
2017-09-28 14:00:00,24.2,24.24,24.2,24.23,111520.0,19.3612,19.3932,19.3612,19.3852,111520.0
2017-09-28 14:05:00,24.23,24.24,24.23,24.23,67220.0,19.3852,19.3932,19.3852,19.3852,67220.0
2017-09-28 14:10:00,24.23,24.25,24.22,24.25,74660.0,19.3852,19.4012,19.3772,19.4012,74660.0
2017-09-28 14:15:00,24.25,24.26,24.25,24.26,95720.0,19.4012,19.4092,19.4012,19.4092,95720.0
2017-09-28 14:20:00,24.26,24.26,24.24,24.24,106140.0,19.4092,19.4092,19.3932,19.3932,106140.0
2017-09-28 14:25:00,24.24,24.24,24.22,24.23,59900.0,19.3932,19.3932,19.3772,19.3852,59900.0
2017-09-28 14:30:00,24.23,24.25,24.22,24.24,76850.0,19.3852,19.4012,19.3772,19.3932,76850.0
2017-09-28 14:35:00,24.24,24.26,24.23,24.26,58870.0,19.3932,19.4092,19.3852,19.4092,58870.0
2017-09-28 14:40:00,24.25,24.26,24.24,24.25,52410.0,19.4012,19.4092,19.3932,19.4012,52410.0
2017-09-28 14:45:00,24.25,24.25,24.23,24.23,54190.0,19.4012,19.4012,19.3852,19.3852,54190.0
2017-09-28 14:50:00,24.23,24.26,24.23,24.25,256920.0,19.3852,19.4092,19.3852,19.4012,256920.0
2017-09-28 14:55:00,24.25,24.25,24.24,24.25,60000.0,19.4012,19.4012,19.3932,19.4012,60000.0
2017-09-28 15:00:00,24.25,24.27,24.25,24.26,128610.0,19.4012,19.4172,19.4012,19.4092,128610.0
2017-09-28 15:05:00,24.26,24.27,24.26,24.27,48050.0,19.4092,19.4172,19.4092,19.4172,48050.0
2017-09-28 15:10:00,24.27,24.29,24.27,24.29,187570.0,19.4172,19.4332,19.4172,19.4332,187570.0
2017-09-28 15:15:00,24.29,24.32,24.28,24.32,265260.0,19.4332,19.4572,19.4252,19.4572,265260.0
2017-09-28 15:20:00,24.31,24.31,24.28,24.28,157650.0,19.4492,19.4492,19.4252,19.4252,157650.0
2017-09-28 15:25:00,24.29,24.3,24.26,24.26,91130.0,19.4332,19.4412,19.4092,19.4092,91130.0
2017-09-28 15:30:00,24.26,24.28,24.24,24.28,154850.0,19.4092,19.4252,19.3932,19.4252,154850.0
2017-09-28 15:35:00,24.28,24.28,24.25,24.26,170390.0,19.4252,19.4252,19.4012,19.4092,170390.0
2017-09-28 15:40:00,24.26,24.26,24.24,24.26,495040.0,19.4092,19.4092,19.3932,19.4092,495040.0
2017-09-28 15:45:00,24.26,24.27,24.25,24.25,213700.0,19.4092,19.4172,19.4012,19.4012,213700.0
2017-09-28 15:50:00,24.22,24.26,24.2,24.25,677230.0,19.3772,19.4092,19.3612,19.4012,677230.0
2017-09-28 15:55:00,24.25,24.31,24.24,24.3,1112200.0,19.4012,19.4492,19.3932,19.4412,1112200.0
2017-09-29 09:30:00,24.29,24.4,24.26,24.29,681090.0,19.4332,19.5212,19.4092,19.4332,681090.0
2017-09-29 09:35:00,24.31,24.37,24.26,24.35,471360.0,19.4492,19.4972,19.4092,19.4812,471360.0
2017-09-29 09:40:00,24.35,24.35,24.27,24.27,187590.0,19.4812,19.4812,19.4172,19.4172,187590.0
2017-09-29 09:45:00,24.28,24.28,24.21,24.27,121390.0,19.4252,19.4252,19.3692,19.4172,121390.0
2017-09-29 09:50:00,24.27,24.28,24.22,24.23,76500.0,19.4172,19.4252,19.3772,19.3852,76500.0
2017-09-29 09:55:00,24.23,24.25,24.19,24.2,169830.0,19.3852,19.4012,19.3532,19.3612,169830.0
2017-09-29 10:00:00,24.2,24.21,24.17,24.21,255100.0,19.3612,19.3692,19.3372,19.3692,255100.0
2017-09-29 10:05:00,24.2,24.22,24.16,24.18,213770.0,19.3612,19.3772,19.3292,19.3452,213770.0
2017-09-29 10:10:00,24.18,24.18,24.15,24.18,116100.0,19.3452,19.3452,19.3212,19.3452,116100.0
2017-09-29 10:15:00,24.18,24.23,24.16,24.22,134750.0,19.3452,19.3852,19.3292,19.3772,134750.0
2017-09-29 10:20:00,24.22,24.23,24.2,24.2,101400.0,19.3772,19.3852,19.3612,19.3612,101400.0
2017-09-29 10:25:00,24.19,24.2,24.18,24.19,80030.0,19.3532,19.3612,19.3452,19.3532,80030.0
2017-09-29 10:30:00,24.18,24.2,24.17,24.19,73990.0,19.3452,19.3612,19.3372,19.3532,73990.0
2017-09-29 10:35:00,24.18,24.27,24.18,24.26,101610.0,19.3452,19.4172,19.3452,19.4092,101610.0
2017-09-29 10:40:00,24.27,24.27,24.23,24.25,180630.0,19.4172,19.4172,19.3852,19.4012,180630.0
2017-09-29 10:45:00,24.26,24.28,24.24,24.24,81520.0,19.4092,19.4252,19.3932,19.3932,81520.0
2017-09-29 10:50:00,24.24,24.25,24.22,24.23,92250.0,19.3932,19.4012,19.3772,19.3852,92250.0
2017-09-29 10:55:00,24.22,24.24,24.22,24.23,47120.0,19.3772,19.3932,19.3772,19.3852,47120.0
2017-09-29 11:00:00,24.22,24.26,24.22,24.24,108300.0,19.3772,19.4092,19.3772,19.3932,108300.0
2017-09-29 11:05:00,24.22,24.27,24.22,24.26,148350.0,19.3772,19.4172,19.3772,19.4092,148350.0
2017-09-29 11:10:00,24.27,24.3,24.27,24.3,77150.0,19.4172,19.4412,19.4172,19.4412,77150.0
2017-09-29 11:15:00,24.3,24.37,24.3,24.36,190640.0,19.4412,19.4972,19.4412,19.4892,190640.0
2017-09-29 11:20:00,24.36,24.42,24.36,24.38,132160.0,19.4892,19.5372,19.4892,19.5052,132160.0
2017-09-29 11:25:00,24.38,24.38,24.32,24.33,166060.0,19.5052,19.5052,19.4572,19.4652,166060.0
2017-09-29 11:30:00,24.32,24.35,24.32,24.34,100110.0,19.4572,19.4812,19.4572,19.4732,100110.0
2017-09-29 11:35:00,24.34,24.35,24.3,24.3,93720.0,19.4732,19.4812,19.4412,19.4412,93720.0
2017-09-29 11:40:00,24.3,24.33,24.29,24.33,126290.0,19.4412,19.4652,19.4332,19.4652,126290.0
2017-09-29 11:45:00,24.32,24.35,24.32,24.35,49400.0,19.4572,19.4812,19.4572,19.4812,49400.0
2017-09-29 11:50:00,24.34,24.36,24.33,24.34,30030.0,19.4732,19.4892,19.4652,19.4732,30030.0
2017-09-29 11:55:00,24.35,24.35,24.33,24.34,33530.0,19.4812,19.4812,19.4652,19.4732,33530.0
2017-09-29 12:00:00,24.35,24.36,24.32,24.32,88910.0,19.4812,19.4892,19.4572,19.4572,88910.0
2017-09-29 12:05:00,24.31,24.31,24.27,24.28,80260.0,19.4492,19.4492,19.4172,19.4252,80260.0
2017-09-29 12:10:00,24.28,24.29,24.26,24.27,51900.0,19.4252,19.4332,19.4092,19.4172,51900.0
2017-09-29 12:15:00,24.26,24.31,24.26,24.3,73740.0,19.4092,19.4492,19.4092,19.4412,73740.0
2017-09-29 12:20:00,24.31,24.33,24.3,24.33,59970.0,19.4492,19.4652,19.4412,19.4652,59970.0
2017-09-29 12:25:00,24.33,24.34,24.31,24.34,61050.0,19.4652,19.4732,19.4492,19.4732,61050.0
2017-09-29 12:30:00,24.35,24.36,24.33,24.34,31850.0,19.4812,19.4892,19.4652,19.4732,31850.0
2017-09-29 12:35:00,24.34,24.36,24.34,24.36,43320.0,19.4732,19.4892,19.4732,19.4892,43320.0
2017-09-29 12:40:00,24.37,24.4,24.37,24.39,79940.0,19.4972,19.5212,19.4972,19.5132,79940.0
2017-09-29 12:45:00,24.38,24.39,24.38,24.38,127720.0,19.5052,19.5132,19.5052,19.5052,127720.0
2017-09-29 12:50:00,24.38,24.38,24.35,24.37,200640.0,19.5052,19.5052,19.4812,19.4972,200640.0
2017-09-29 12:55:00,24.37,24.39,24.37,24.39,127810.0,19.4972,19.5132,19.4972,19.5132,127810.0
2017-09-29 13:00:00,24.38,24.42,24.38,24.41,116380.0,19.5052,19.5372,19.5052,19.5292,116380.0
2017-09-29 13:05:00,24.4,24.43,24.39,24.39,162630.0,19.5212,19.5452,19.5132,19.5132,162630.0
2017-09-29 13:10:00,24.38,24.39,24.37,24.37,117040.0,19.5052,19.5132,19.4972,19.4972,117040.0
2017-09-29 13:15:00,24.37,24.38,24.37,24.37,27130.0,19.4972,19.5052,19.4972,19.4972,27130.0
2017-09-29 13:20:00,24.36,24.38,24.36,24.37,152600.0,19.4892,19.5052,19.4892,19.4972,152600.0
2017-09-29 13:25:00,24.36,24.38,24.36,24.37,45540.0,19.4892,19.5052,19.4892,19.4972,45540.0
2017-09-29 13:30:00,24.36,24.37,24.35,24.35,77710.0,19.4892,19.4972,19.4812,19.4812,77710.0
2017-09-29 13:35:00,24.34,24.35,24.33,24.35,67110.0,19.4732,19.4812,19.4652,19.4812,67110.0
2017-09-29 13:40:00,24.34,24.35,24.32,24.33,69800.0,19.4732,19.4812,19.4572,19.4652,69800.0
2017-09-29 13:45:00,24.33,24.33,24.31,24.32,71550.0,19.4652,19.4652,19.4492,19.4572,71550.0
2017-09-29 13:50:00,24.31,24.33,24.31,24.32,94320.0,19.4492,19.4652,19.4492,19.4572,94320.0
2017-09-29 13:55:00,24.32,24.32,24.3,24.32,47770.0,19.4572,19.4572,19.4412,19.4572,47770.0
2017-09-29 14:00:00,24.32,24.32,24.27,24.27,142730.0,19.4572,19.4572,19.4172,19.4172,142730.0
2017-09-29 14:05:00,24.27,24.28,24.25,24.26,96540.0,19.4172,19.4252,19.4012,19.4092,96540.0
2017-09-29 14:10:00,24.25,24.26,24.23,24.24,124530.0,19.4012,19.4092,19.3852,19.3932,124530.0
2017-09-29 14:15:00,24.25,24.28,24.25,24.28,77820.0,19.4012,19.4252,19.4012,19.4252,77820.0
2017-09-29 14:20:00,24.27,24.27,24.25,24.27,86170.0,19.4172,19.4172,19.4012,19.4172,86170.0
2017-09-29 14:25:00,24.26,24.29,24.26,24.29,73100.0,19.4092,19.4332,19.4092,19.4332,73100.0
2017-09-29 14:30:00,24.29,24.29,24.25,24.25,116370.0,19.4332,19.4332,19.4012,19.4012,116370.0
2017-09-29 14:35:00,24.25,24.25,24.2,24.24,277770.0,19.4012,19.4012,19.3612,19.3932,277770.0
2017-09-29 14:40:00,24.24,24.26,24.21,24.22,201050.0,19.3932,19.4092,19.3692,19.3772,201050.0
2017-09-29 14:45:00,24.22,24.26,24.22,24.24,129670.0,19.3772,19.4092,19.3772,19.3932,129670.0
2017-09-29 14:50:00,24.24,24.25,24.23,24.25,39990.0,19.3932,19.4012,19.3852,19.4012,39990.0
2017-09-29 14:55:00,24.25,24.25,24.23,24.23,75730.0,19.4012,19.4012,19.3852,19.3852,75730.0
2017-09-29 15:00:00,24.24,24.25,24.22,24.23,112290.0,19.3932,19.4012,19.3772,19.3852,112290.0
2017-09-29 15:05:00,24.24,24.24,24.21,24.21,180120.0,19.3932,19.3932,19.3692,19.3692,180120.0
2017-09-29 15:10:00,24.21,24.25,24.21,24.25,97810.0,19.3692,19.4012,19.3692,19.4012,97810.0
2017-09-29 15:15:00,24.25,24.25,24.22,24.24,108890.0,19.4012,19.4012,19.3772,19.3932,108890.0
2017-09-29 15:20:00,24.24,24.24,24.23,24.23,64700.0,19.3932,19.3932,19.3852,19.3852,64700.0
2017-09-29 15:25:00,24.24,24.25,24.24,24.24,202430.0,19.3932,19.4012,19.3932,19.3932,202430.0
2017-09-29 15:30:00,24.24,24.24,24.21,24.21,218260.0,19.3932,19.3932,19.3692,19.3692,218260.0
2017-09-29 15:35:00,24.21,24.22,24.19,24.2,265460.0,19.3692,19.3772,19.3532,19.3612,265460.0
2017-09-29 15:40:00,24.2,24.23,24.2,24.22,206060.0,19.3612,19.3852,19.3612,19.3772,206060.0
2017-09-29 15:45:00,24.22,24.24,24.22,24.22,228100.0,19.3772,19.3932,19.3772,19.3772,228100.0
2017-09-29 15:50:00,24.23,24.29,24.23,24.29,494710.0,19.3852,19.4332,19.3852,19.4332,494710.0
2017-09-29 15:55:00,24.29,24.29,24.24,24.25,1035180.0,19.4332,19.4332,19.3932,19.4012,1035180.0
2017-10-02 09:30:00,24.53,24.53,24.21,24.26,539910.0,19.6252,19.6252,19.3692,19.4092,539910.0
2017-10-02 09:35:00,24.29,24.35,24.22,24.28,208940.0,19.4332,19.4812,19.3772,19.4252,208940.0
2017-10-02 09:40:00,24.3,24.35,24.25,24.32,251640.0,19.4412,19.4812,19.4012,19.4572,251640.0
2017-10-02 09:45:00,24.31,24.34,24.25,24.29,184970.0,19.4492,19.4732,19.4012,19.4332,184970.0
2017-10-02 09:50:00,24.27,24.28,24.2,24.23,238360.0,19.4172,19.4252,19.3612,19.3852,238360.0
2017-10-02 09:55:00,24.24,24.31,24.23,24.29,179750.0,19.3932,19.4492,19.3852,19.4332,179750.0
2017-10-02 10:00:00,24.29,24.3,24.24,24.25,168310.0,19.4332,19.4412,19.3932,19.4012,168310.0
2017-10-02 10:05:00,24.26,24.29,24.23,24.24,203000.0,19.4092,19.4332,19.3852,19.3932,203000.0
2017-10-02 10:10:00,24.23,24.27,24.23,24.25,376890.0,19.3852,19.4172,19.3852,19.4012,376890.0
2017-10-02 10:15:00,24.27,24.29,24.25,24.25,149980.0,19.4172,19.4332,19.4012,19.4012,149980.0
2017-10-02 10:20:00,24.24,24.27,24.22,24.25,138160.0,19.3932,19.4172,19.3772,19.4012,138160.0
2017-10-02 10:25:00,24.24,24.24,24.22,24.22,111050.0,19.3932,19.3932,19.3772,19.3772,111050.0
2017-10-02 10:30:00,24.22,24.28,24.21,24.28,448490.0,19.3772,19.4252,19.3692,19.4252,448490.0
2017-10-02 10:35:00,24.27,24.3,24.24,24.28,152250.0,19.4172,19.4412,19.3932,19.4252,152250.0
2017-10-02 10:40:00,24.27,24.3,24.26,24.3,147370.0,19.4172,19.4412,19.4092,19.4412,147370.0
2017-10-02 10:45:00,24.29,24.34,24.29,24.32,241650.0,19.4332,19.4732,19.4332,19.4572,241650.0
2017-10-02 10:50:00,24.32,24.33,24.3,24.31,181400.0,19.4572,19.4652,19.4412,19.4492,181400.0
2017-10-02 10:55:00,24.31,24.35,24.29,24.3,234370.0,19.4492,19.4812,19.4332,19.4412,234370.0
2017-10-02 11:00:00,24.31,24.32,24.28,24.29,107900.0,19.4492,19.4572,19.4252,19.4332,107900.0
2017-10-02 11:05:00,24.29,24.31,24.23,24.23,128250.0,19.4332,19.4492,19.3852,19.3852,128250.0
2017-10-02 11:10:00,24.24,24.24,24.2,24.21,95720.0,19.3932,19.3932,19.3612,19.3692,95720.0
2017-10-02 11:15:00,24.21,24.28,24.21,24.25,118240.0,19.3692,19.4252,19.3692,19.4012,118240.0
2017-10-02 11:20:00,24.24,24.24,24.2,24.24,135720.0,19.3932,19.3932,19.3612,19.3932,135720.0
2017-10-02 11:25:00,24.22,24.23,24.2,24.21,115940.0,19.3772,19.3852,19.3612,19.3692,115940.0
2017-10-02 11:30:00,24.21,24.21,24.13,24.13,233090.0,19.3692,19.3692,19.3052,19.3052,233090.0
2017-10-02 11:35:00,24.13,24.19,24.11,24.18,122830.0,19.3052,19.3532,19.2892,19.3452,122830.0
2017-10-02 11:40:00,24.18,24.18,24.08,24.09,176920.0,19.3452,19.3452,19.2652,19.2732,176920.0
2017-10-02 11:45:00,24.1,24.11,24.06,24.09,162690.0,19.2812,19.2892,19.2492,19.2732,162690.0
2017-10-02 11:50:00,24.1,24.16,24.1,24.16,40900.0,19.2812,19.3292,19.2812,19.3292,40900.0
2017-10-02 11:55:00,24.15,24.15,24.07,24.08,150660.0,19.3212,19.3212,19.2572,19.2652,150660.0
2017-10-02 12:00:00,24.08,24.08,24.04,24.06,129280.0,19.2652,19.2652,19.2332,19.2492,129280.0
2017-10-02 12:05:00,24.06,24.08,24.04,24.07,110970.0,19.2492,19.2652,19.2332,19.2572,110970.0
2017-10-02 12:10:00,24.08,24.08,24.01,24.01,194710.0,19.2652,19.2652,19.2092,19.2092,194710.0
2017-10-02 12:15:00,24.01,24.03,23.99,24.03,237440.0,19.2092,19.2252,19.1932,19.2252,237440.0
2017-10-02 12:20:00,24.04,24.08,24.03,24.06,79680.0,19.2332,19.2652,19.2252,19.2492,79680.0
2017-10-02 12:25:00,24.07,24.1,24.05,24.09,146990.0,19.2572,19.2812,19.2412,19.2732,146990.0
2017-10-02 12:30:00,24.08,24.11,24.07,24.09,48500.0,19.2652,19.2892,19.2572,19.2732,48500.0
2017-10-02 12:35:00,24.09,24.12,24.09,24.12,62580.0,19.2732,19.2972,19.2732,19.2972,62580.0
2017-10-02 12:40:00,24.12,24.12,24.09,24.11,141450.0,19.2972,19.2972,19.2732,19.2892,141450.0
2017-10-02 12:45:00,24.12,24.12,24.1,24.1,37000.0,19.2972,19.2972,19.2812,19.2812,37000.0
2017-10-02 12:50:00,24.09,24.11,24.08,24.1,172800.0,19.2732,19.2892,19.2652,19.2812,172800.0
2017-10-02 12:55:00,24.1,24.12,24.09,24.11,88530.0,19.2812,19.2972,19.2732,19.2892,88530.0
2017-10-02 13:00:00,24.1,24.15,24.1,24.14,85110.0,19.2812,19.3212,19.2812,19.3132,85110.0
2017-10-02 13:05:00,24.14,24.15,24.13,24.14,61460.0,19.3132,19.3212,19.3052,19.3132,61460.0
2017-10-02 13:10:00,24.14,24.14,24.11,24.11,49750.0,19.3132,19.3132,19.2892,19.2892,49750.0
2017-10-02 13:15:00,24.11,24.13,24.1,24.12,112700.0,19.2892,19.3052,19.2812,19.2972,112700.0
2017-10-02 13:20:00,24.12,24.13,24.1,24.11,62070.0,19.2972,19.3052,19.2812,19.2892,62070.0
2017-10-02 13:25:00,24.11,24.12,24.09,24.1,31560.0,19.2892,19.2972,19.2732,19.2812,31560.0
2017-10-02 13:30:00,24.1,24.11,24.09,24.1,62830.0,19.2812,19.2892,19.2732,19.2812,62830.0
2017-10-02 13:35:00,24.1,24.11,24.1,24.1,64500.0,19.2812,19.2892,19.2812,19.2812,64500.0
2017-10-02 13:40:00,24.11,24.11,24.07,24.07,69940.0,19.2892,19.2892,19.2572,19.2572,69940.0
2017-10-02 13:45:00,24.08,24.11,24.08,24.09,45000.0,19.2652,19.2892,19.2652,19.2732,45000.0
2017-10-02 13:50:00,24.09,24.1,24.09,24.1,46890.0,19.2732,19.2812,19.2732,19.2812,46890.0
2017-10-02 13:55:00,24.1,24.12,24.1,24.11,61860.0,19.2812,19.2972,19.2812,19.2892,61860.0
2017-10-02 14:00:00,24.1,24.11,24.09,24.1,57940.0,19.2812,19.2892,19.2732,19.2812,57940.0
2017-10-02 14:05:00,24.11,24.15,24.1,24.14,122750.0,19.2892,19.3212,19.2812,19.3132,122750.0
2017-10-02 14:10:00,24.14,24.16,24.12,24.13,134690.0,19.3132,19.3292,19.2972,19.3052,134690.0
2017-10-02 14:15:00,24.13,24.14,24.09,24.09,222890.0,19.3052,19.3132,19.2732,19.2732,222890.0
2017-10-02 14:20:00,24.09,24.12,24.09,24.12,191460.0,19.2732,19.2972,19.2732,19.2972,191460.0
2017-10-02 14:25:00,24.12,24.16,24.12,24.15,118060.0,19.2972,19.3292,19.2972,19.3212,118060.0
2017-10-02 14:30:00,24.15,24.18,24.15,24.18,92000.0,19.3212,19.3452,19.3212,19.3452,92000.0
2017-10-02 14:35:00,24.18,24.18,24.15,24.16,116970.0,19.3452,19.3452,19.3212,19.3292,116970.0
2017-10-02 14:40:00,24.16,24.16,24.15,24.16,52000.0,19.3292,19.3292,19.3212,19.3292,52000.0
2017-10-02 14:45:00,24.16,24.16,24.11,24.13,97390.0,19.3292,19.3292,19.2892,19.3052,97390.0
2017-10-02 14:50:00,24.14,24.14,24.1,24.11,104610.0,19.3132,19.3132,19.2812,19.2892,104610.0
2017-10-02 14:55:00,24.12,24.12,24.11,24.12,162430.0,19.2972,19.2972,19.2892,19.2972,162430.0
2017-10-02 15:00:00,24.11,24.14,24.08,24.09,115440.0,19.2892,19.3132,19.2652,19.2732,115440.0
2017-10-02 15:05:00,24.09,24.1,24.05,24.09,214550.0,19.2732,19.2812,19.2412,19.2732,214550.0
2017-10-02 15:10:00,24.1,24.11,24.08,24.08,151130.0,19.2812,19.2892,19.2652,19.2652,151130.0
2017-10-02 15:15:00,24.08,24.08,24.03,24.06,174630.0,19.2652,19.2652,19.2252,19.2492,174630.0
2017-10-02 15:20:00,24.06,24.08,24.04,24.06,121300.0,19.2492,19.2652,19.2332,19.2492,121300.0
2017-10-02 15:25:00,24.06,24.07,24.05,24.05,150420.0,19.2492,19.2572,19.2412,19.2412,150420.0
2017-10-02 15:30:00,24.04,24.05,24.0,24.01,324780.0,19.2332,19.2412,19.2012,19.2092,324780.0
2017-10-02 15:35:00,24.01,24.02,24.0,24.0,345550.0,19.2092,19.2172,19.2012,19.2012,345550.0
2017-10-02 15:40:00,24.0,24.02,24.0,24.0,281800.0,19.2012,19.2172,19.2012,19.2012,281800.0
2017-10-02 15:45:00,24.0,24.01,23.98,24.01,509760.0,19.2012,19.2092,19.1852,19.2092,509760.0
2017-10-02 15:50:00,24.01,24.06,24.01,24.02,651740.0,19.2092,19.2492,19.2092,19.2172,651740.0
2017-10-02 15:55:00,24.03,24.06,24.02,24.05,1194530.0,19.2252,19.2492,19.2172,19.2412,1194530.0
2017-10-03 09:30:00,24.01,24.05,23.9,23.98,675710.0,19.2092,19.2412,19.1212,19.1852,675710.0
2017-10-03 09:35:00,23.95,24.05,23.93,23.98,738210.0,19.1612,19.2412,19.1452,19.1852,738210.0
2017-10-03 09:40:00,23.98,24.0,23.93,23.97,267280.0,19.1852,19.2012,19.1452,19.1772,267280.0
2017-10-03 09:45:00,23.97,24.07,23.96,24.01,397160.0,19.1772,19.2572,19.1692,19.2092,397160.0
2017-10-03 09:50:00,24.02,24.02,23.94,23.94,220300.0,19.2172,19.2172,19.1532,19.1532,220300.0
2017-10-03 09:55:00,23.95,23.98,23.93,23.93,106850.0,19.1612,19.1852,19.1452,19.1452,106850.0
2017-10-03 10:00:00,23.95,23.96,23.91,23.94,253310.0,19.1612,19.1692,19.1292,19.1532,253310.0
2017-10-03 10:05:00,23.94,24.05,23.94,24.04,248540.0,19.1532,19.2412,19.1532,19.2332,248540.0
2017-10-03 10:10:00,24.04,24.07,23.98,24.0,272920.0,19.2332,19.2572,19.1852,19.2012,272920.0
2017-10-03 10:15:00,23.99,24.02,23.98,24.02,692390.0,19.1932,19.2172,19.1852,19.2172,692390.0
2017-10-03 10:20:00,24.02,24.02,23.97,23.98,615240.0,19.2172,19.2172,19.1772,19.1852,615240.0
2017-10-03 10:25:00,23.98,24.02,23.98,24.0,273320.0,19.1852,19.2172,19.1852,19.2012,273320.0
2017-10-03 10:30:00,24.0,24.07,23.98,24.06,412710.0,19.2012,19.2572,19.1852,19.2492,412710.0
2017-10-03 10:35:00,24.05,24.09,24.03,24.08,262710.0,19.2412,19.2732,19.2252,19.2652,262710.0
2017-10-03 10:40:00,24.07,24.1,24.05,24.05,339400.0,19.2572,19.2812,19.2412,19.2412,339400.0
2017-10-03 10:45:00,24.05,24.05,24.01,24.03,198390.0,19.2412,19.2412,19.2092,19.2252,198390.0
2017-10-03 10:50:00,24.03,24.04,24.0,24.01,186360.0,19.2252,19.2332,19.2012,19.2092,186360.0
2017-10-03 10:55:00,24.0,24.05,24.0,24.01,85820.0,19.2012,19.2412,19.2012,19.2092,85820.0
2017-10-03 11:00:00,24.0,24.02,23.97,24.0,166550.0,19.2012,19.2172,19.1772,19.2012,166550.0
2017-10-03 11:05:00,23.99,23.99,23.96,23.98,87450.0,19.1932,19.1932,19.1692,19.1852,87450.0
2017-10-03 11:10:00,23.98,23.99,23.96,23.98,183000.0,19.1852,19.1932,19.1692,19.1852,183000.0
2017-10-03 11:15:00,24.0,24.0,23.96,23.98,58300.0,19.2012,19.2012,19.1692,19.1852,58300.0
2017-10-03 11:20:00,23.98,24.01,23.98,23.99,114870.0,19.1852,19.2092,19.1852,19.1932,114870.0
2017-10-03 11:25:00,23.99,24.0,23.98,24.0,74550.0,19.1932,19.2012,19.1852,19.2012,74550.0
2017-10-03 11:30:00,24.0,24.0,23.98,23.99,82130.0,19.2012,19.2012,19.1852,19.1932,82130.0
2017-10-03 11:35:00,24.0,24.0,23.94,23.98,208470.0,19.2012,19.2012,19.1532,19.1852,208470.0
2017-10-03 11:40:00,23.98,23.98,23.92,23.95,378480.0,19.1852,19.1852,19.1372,19.1612,378480.0
2017-10-03 11:45:00,23.95,23.97,23.93,23.97,381550.0,19.1612,19.1772,19.1452,19.1772,381550.0
2017-10-03 11:50:00,23.96,23.97,23.93,23.94,163600.0,19.1692,19.1772,19.1452,19.1532,163600.0
2017-10-03 11:55:00,23.95,23.97,23.94,23.96,40030.0,19.1612,19.1772,19.1532,19.1692,40030.0
2017-10-03 12:00:00,23.96,23.98,23.94,23.96,110010.0,19.1692,19.1852,19.1532,19.1692,110010.0
2017-10-03 12:05:00,23.97,23.99,23.95,23.98,152740.0,19.1772,19.1932,19.1612,19.1852,152740.0
2017-10-03 12:10:00,23.98,23.99,23.96,23.96,57900.0,19.1852,19.1932,19.1692,19.1692,57900.0
2017-10-03 12:15:00,23.96,23.97,23.95,23.95,70160.0,19.1692,19.1772,19.1612,19.1612,70160.0
2017-10-03 12:20:00,23.96,23.97,23.93,23.94,241420.0,19.1692,19.1772,19.1452,19.1532,241420.0
2017-10-03 12:25:00,23.94,23.95,23.93,23.93,101610.0,19.1532,19.1612,19.1452,19.1452,101610.0
2017-10-03 12:30:00,23.93,23.95,23.93,23.93,86200.0,19.1452,19.1612,19.1452,19.1452,86200.0
2017-10-03 12:35:00,23.93,23.94,23.92,23.92,194820.0,19.1452,19.1532,19.1372,19.1372,194820.0
2017-10-03 12:40:00,23.92,23.92,23.89,23.89,173440.0,19.1372,19.1372,19.1132,19.1132,173440.0
2017-10-03 12:45:00,23.89,23.9,23.83,23.83,258630.0,19.1132,19.1212,19.0652,19.0652,258630.0
2017-10-03 12:50:00,23.84,23.88,23.83,23.85,153920.0,19.0732,19.1052,19.0652,19.0812,153920.0
2017-10-03 12:55:00,23.86,23.87,23.85,23.85,125430.0,19.0892,19.0972,19.0812,19.0812,125430.0
2017-10-03 13:00:00,23.85,23.88,23.84,23.85,150780.0,19.0812,19.1052,19.0732,19.0812,150780.0
2017-10-03 13:05:00,23.85,23.86,23.81,23.81,151880.0,19.0812,19.0892,19.0492,19.0492,151880.0
2017-10-03 13:10:00,23.81,23.85,23.79,23.83,232340.0,19.0492,19.0812,19.0332,19.0652,232340.0
2017-10-03 13:15:00,23.83,23.84,23.82,23.82,224950.0,19.0652,19.0732,19.0572,19.0572,224950.0
2017-10-03 13:20:00,23.83,23.84,23.82,23.82,60820.0,19.0652,19.0732,19.0572,19.0572,60820.0
2017-10-03 13:25:00,23.82,23.83,23.8,23.83,308390.0,19.0572,19.0652,19.0412,19.0652,308390.0
2017-10-03 13:30:00,23.83,23.85,23.81,23.83,129790.0,19.0652,19.0812,19.0492,19.0652,129790.0
2017-10-03 13:35:00,23.83,23.86,23.83,23.86,173470.0,19.0652,19.0892,19.0652,19.0892,173470.0
2017-10-03 13:40:00,23.85,23.87,23.83,23.87,157520.0,19.0812,19.0972,19.0652,19.0972,157520.0
2017-10-03 13:45:00,23.86,23.87,23.83,23.84,279090.0,19.0892,19.0972,19.0652,19.0732,279090.0
2017-10-03 13:50:00,23.83,23.85,23.82,23.85,190870.0,19.0652,19.0812,19.0572,19.0812,190870.0
2017-10-03 13:55:00,23.84,23.85,23.82,23.84,182300.0,19.0732,19.0812,19.0572,19.0732,182300.0
2017-10-03 14:00:00,23.84,23.85,23.82,23.84,213300.0,19.0732,19.0812,19.0572,19.0732,213300.0
2017-10-03 14:05:00,23.84,23.9,23.84,23.89,237310.0,19.0732,19.1212,19.0732,19.1132,237310.0
2017-10-03 14:10:00,23.9,23.9,23.86,23.86,74340.0,19.1212,19.1212,19.0892,19.0892,74340.0
2017-10-03 14:15:00,23.86,23.88,23.86,23.88,368400.0,19.0892,19.1052,19.0892,19.1052,368400.0
2017-10-03 14:20:00,23.87,23.9,23.87,23.89,257300.0,19.0972,19.1212,19.0972,19.1132,257300.0
2017-10-03 14:25:00,23.89,23.91,23.86,23.86,244400.0,19.1132,19.1292,19.0892,19.0892,244400.0
2017-10-03 14:30:00,23.86,23.88,23.85,23.88,230380.0,19.0892,19.1052,19.0812,19.1052,230380.0
2017-10-03 14:35:00,23.88,23.94,23.87,23.93,229160.0,19.1052,19.1532,19.0972,19.1452,229160.0
2017-10-03 14:40:00,23.93,23.99,23.93,23.94,216060.0,19.1452,19.1932,19.1452,19.1532,216060.0
2017-10-03 14:45:00,23.95,23.96,23.91,23.91,128640.0,19.1612,19.1692,19.1292,19.1292,128640.0
2017-10-03 14:50:00,23.92,23.92,23.91,23.91,106270.0,19.1372,19.1372,19.1292,19.1292,106270.0
2017-10-03 14:55:00,23.91,23.92,23.91,23.92,209140.0,19.1292,19.1372,19.1292,19.1372,209140.0
2017-10-03 15:00:00,23.92,23.92,23.89,23.9,190070.0,19.1372,19.1372,19.1132,19.1212,190070.0
2017-10-03 15:05:00,23.91,23.91,23.88,23.89,170260.0,19.1292,19.1292,19.1052,19.1132,170260.0
2017-10-03 15:10:00,23.89,23.9,23.88,23.9,393360.0,19.1132,19.1212,19.1052,19.1212,393360.0
2017-10-03 15:15:00,23.9,23.9,23.86,23.86,167050.0,19.1212,19.1212,19.0892,19.0892,167050.0
2017-10-03 15:20:00,23.86,23.89,23.85,23.86,171290.0,19.0892,19.1132,19.0812,19.0892,171290.0
2017-10-03 15:25:00,23.85,23.88,23.85,23.85,350180.0,19.0812,19.1052,19.0812,19.0812,350180.0
2017-10-03 15:30:00,23.86,23.89,23.85,23.89,235320.0,19.0892,19.1132,19.0812,19.1132,235320.0
2017-10-03 15:35:00,23.89,23.91,23.88,23.91,292270.0,19.1132,19.1292,19.1052,19.1292,292270.0
2017-10-03 15:40:00,23.91,23.91,23.88,23.89,428480.0,19.1292,19.1292,19.1052,19.1132,428480.0
2017-10-03 15:45:00,23.89,23.91,23.88,23.9,395890.0,19.1132,19.1292,19.1052,19.1212,395890.0
2017-10-03 15:50:00,23.9,23.9,23.87,23.88,813720.0,19.1212,19.1212,19.0972,19.1052,813720.0
2017-10-03 15:55:00,23.89,23.95,23.87,23.95,2007850.0,19.1132,19.1612,19.0972,19.1612,2007850.0
2017-10-04 09:30:00,23.88,23.95,23.75,23.9,1056910.0,19.1052,19.1612,19.0012,19.1212,1056910.0
2017-10-04 09:35:00,23.92,23.99,23.91,23.94,485850.0,19.1372,19.1932,19.1292,19.1532,485850.0
2017-10-04 09:40:00,23.94,24.01,23.87,23.9,792130.0,19.1532,19.2092,19.0972,19.1212,792130.0
2017-10-04 09:45:00,23.88,23.96,23.88,23.95,216050.0,19.1052,19.1692,19.1052,19.1612,216050.0
2017-10-04 09:50:00,23.95,24.03,23.95,23.97,340510.0,19.1612,19.2252,19.1612,19.1772,340510.0
2017-10-04 09:55:00,23.97,24.02,23.97,23.99,274540.0,19.1772,19.2172,19.1772,19.1932,274540.0
2017-10-04 10:00:00,23.98,24.07,23.97,24.05,440020.0,19.1852,19.2572,19.1772,19.2412,440020.0
2017-10-04 10:05:00,24.04,24.05,23.98,24.02,253240.0,19.2332,19.2412,19.1852,19.2172,253240.0
2017-10-04 10:10:00,24.02,24.02,23.98,24.01,215460.0,19.2172,19.2172,19.1852,19.2092,215460.0
2017-10-04 10:15:00,24.0,24.02,23.99,24.0,172710.0,19.2012,19.2172,19.1932,19.2012,172710.0
2017-10-04 10:20:00,24.0,24.02,23.98,24.0,272430.0,19.2012,19.2172,19.1852,19.2012,272430.0
2017-10-04 10:25:00,24.0,24.01,23.98,23.98,236800.0,19.2012,19.2092,19.1852,19.1852,236800.0
2017-10-04 10:30:00,23.99,24.0,23.95,23.97,290490.0,19.1932,19.2012,19.1612,19.1772,290490.0
2017-10-04 10:35:00,23.96,24.0,23.95,23.98,166610.0,19.1692,19.2012,19.1612,19.1852,166610.0
2017-10-04 10:40:00,23.97,23.98,23.95,23.97,214050.0,19.1772,19.1852,19.1612,19.1772,214050.0
2017-10-04 10:45:00,23.97,23.97,23.95,23.95,177940.0,19.1772,19.1772,19.1612,19.1612,177940.0
2017-10-04 10:50:00,23.95,24.0,23.95,23.99,117090.0,19.1612,19.2012,19.1612,19.1932,117090.0
2017-10-04 10:55:00,23.98,24.02,23.95,23.99,372580.0,19.1852,19.2172,19.1612,19.1932,372580.0
2017-10-04 11:00:00,23.98,24.01,23.96,23.97,90870.0,19.1852,19.2092,19.1692,19.1772,90870.0
2017-10-04 11:05:00,23.98,23.99,23.96,23.98,168370.0,19.1852,19.1932,19.1692,19.1852,168370.0
2017-10-04 11:10:00,23.98,23.99,23.97,23.99,110060.0,19.1852,19.1932,19.1772,19.1932,110060.0
2017-10-04 11:15:00,23.98,24.01,23.98,23.99,146520.0,19.1852,19.2092,19.1852,19.1932,146520.0
2017-10-04 11:20:00,23.99,23.99,23.97,23.98,73540.0,19.1932,19.1932,19.1772,19.1852,73540.0
2017-10-04 11:25:00,23.98,24.07,23.97,24.07,337680.0,19.1852,19.2572,19.1772,19.2572,337680.0
2017-10-04 11:30:00,24.06,24.08,24.03,24.04,179320.0,19.2492,19.2652,19.2252,19.2332,179320.0
2017-10-04 11:35:00,24.05,24.06,24.03,24.03,129930.0,19.2412,19.2492,19.2252,19.2252,129930.0
2017-10-04 11:40:00,24.03,24.04,24.0,24.04,143110.0,19.2252,19.2332,19.2012,19.2332,143110.0
2017-10-04 11:45:00,24.03,24.04,24.0,24.02,176630.0,19.2252,19.2332,19.2012,19.2172,176630.0
2017-10-04 11:50:00,24.03,24.05,24.01,24.04,182190.0,19.2252,19.2412,19.2092,19.2332,182190.0
2017-10-04 11:55:00,24.04,24.04,24.02,24.04,221850.0,19.2332,19.2332,19.2172,19.2332,221850.0
2017-10-04 12:00:00,24.04,24.09,24.04,24.07,155730.0,19.2332,19.2732,19.2332,19.2572,155730.0
2017-10-04 12:05:00,24.07,24.08,24.06,24.07,71240.0,19.2572,19.2652,19.2492,19.2572,71240.0
2017-10-04 12:10:00,24.07,24.07,24.06,24.06,89080.0,19.2572,19.2572,19.2492,19.2492,89080.0
2017-10-04 12:15:00,24.06,24.13,24.06,24.12,141900.0,19.2492,19.3052,19.2492,19.2972,141900.0
2017-10-04 12:20:00,24.11,24.11,24.09,24.1,84000.0,19.2892,19.2892,19.2732,19.2812,84000.0
2017-10-04 12:25:00,24.11,24.12,24.1,24.12,125600.0,19.2892,19.2972,19.2812,19.2972,125600.0
2017-10-04 12:30:00,24.11,24.11,24.1,24.1,44700.0,19.2892,19.2892,19.2812,19.2812,44700.0
2017-10-04 12:35:00,24.1,24.11,24.08,24.08,104450.0,19.2812,19.2892,19.2652,19.2652,104450.0
2017-10-04 12:40:00,24.08,24.09,24.06,24.06,49570.0,19.2652,19.2732,19.2492,19.2492,49570.0
2017-10-04 12:45:00,24.06,24.06,24.02,24.03,73920.0,19.2492,19.2492,19.2172,19.2252,73920.0
2017-10-04 12:50:00,24.03,24.08,24.03,24.08,99010.0,19.2252,19.2652,19.2252,19.2652,99010.0
2017-10-04 12:55:00,24.07,24.08,24.06,24.07,155630.0,19.2572,19.2652,19.2492,19.2572,155630.0
2017-10-04 13:00:00,24.08,24.12,24.08,24.11,96040.0,19.2652,19.2972,19.2652,19.2892,96040.0
2017-10-04 13:05:00,24.1,24.1,24.07,24.08,117370.0,19.2812,19.2812,19.2572,19.2652,117370.0
2017-10-04 13:10:00,24.09,24.1,24.07,24.1,87010.0,19.2732,19.2812,19.2572,19.2812,87010.0
2017-10-04 13:15:00,24.1,24.1,24.06,24.06,92250.0,19.2812,19.2812,19.2492,19.2492,92250.0
2017-10-04 13:20:00,24.06,24.08,24.06,24.07,40940.0,19.2492,19.2652,19.2492,19.2572,40940.0
2017-10-04 13:25:00,24.07,24.09,24.04,24.08,270540.0,19.2572,19.2732,19.2332,19.2652,270540.0
2017-10-04 13:30:00,24.08,24.08,24.06,24.08,185500.0,19.2652,19.2652,19.2492,19.2652,185500.0
2017-10-04 13:35:00,24.07,24.07,24.02,24.04,265210.0,19.2572,19.2572,19.2172,19.2332,265210.0
2017-10-04 13:40:00,24.04,24.05,24.02,24.04,71410.0,19.2332,19.2412,19.2172,19.2332,71410.0
2017-10-04 13:45:00,24.04,24.04,24.02,24.03,142890.0,19.2332,19.2332,19.2172,19.2252,142890.0
2017-10-04 13:50:00,24.03,24.06,24.02,24.05,237440.0,19.2252,19.2492,19.2172,19.2412,237440.0
2017-10-04 13:55:00,24.05,24.07,24.05,24.05,133300.0,19.2412,19.2572,19.2412,19.2412,133300.0
2017-10-04 14:00:00,24.05,24.06,24.03,24.03,243170.0,19.2412,19.2492,19.2252,19.2252,243170.0
2017-10-04 14:05:00,24.03,24.04,24.02,24.04,89300.0,19.2252,19.2332,19.2172,19.2332,89300.0
2017-10-04 14:10:00,24.03,24.04,24.02,24.03,169630.0,19.2252,19.2332,19.2172,19.2252,169630.0
2017-10-04 14:15:00,24.03,24.06,24.02,24.05,124730.0,19.2252,19.2492,19.2172,19.2412,124730.0
2017-10-04 14:20:00,24.06,24.06,24.03,24.04,109030.0,19.2492,19.2492,19.2252,19.2332,109030.0
2017-10-04 14:25:00,24.03,24.06,24.03,24.05,130880.0,19.2252,19.2492,19.2252,19.2412,130880.0
2017-10-04 14:30:00,24.05,24.07,24.04,24.07,187860.0,19.2412,19.2572,19.2332,19.2572,187860.0
2017-10-04 14:35:00,24.07,24.08,24.06,24.08,216420.0,19.2572,19.2652,19.2492,19.2652,216420.0
2017-10-04 14:40:00,24.08,24.1,24.07,24.1,129000.0,19.2652,19.2812,19.2572,19.2812,129000.0
2017-10-04 14:45:00,24.09,24.09,24.07,24.07,142620.0,19.2732,19.2732,19.2572,19.2572,142620.0
2017-10-04 14:50:00,24.07,24.1,24.07,24.08,251970.0,19.2572,19.2812,19.2572,19.2652,251970.0
2017-10-04 14:55:00,24.07,24.14,24.07,24.13,258500.0,19.2572,19.3132,19.2572,19.3052,258500.0
2017-10-04 15:00:00,24.13,24.15,24.12,24.12,281260.0,19.3052,19.3212,19.2972,19.2972,281260.0
2017-10-04 15:05:00,24.12,24.14,24.11,24.13,160610.0,19.2972,19.3132,19.2892,19.3052,160610.0
2017-10-04 15:10:00,24.13,24.15,24.12,24.13,114070.0,19.3052,19.3212,19.2972,19.3052,114070.0
2017-10-04 15:15:00,24.13,24.17,24.13,24.17,150500.0,19.3052,19.3372,19.3052,19.3372,150500.0
2017-10-04 15:20:00,24.17,24.2,24.15,24.2,240710.0,19.3372,19.3612,19.3212,19.3612,240710.0
2017-10-04 15:25:00,24.19,24.22,24.18,24.18,296330.0,19.3532,19.3772,19.3452,19.3452,296330.0
2017-10-04 15:30:00,24.19,24.23,24.19,24.23,319280.0,19.3532,19.3852,19.3532,19.3852,319280.0
2017-10-04 15:35:00,24.23,24.23,24.19,24.22,322170.0,19.3852,19.3852,19.3532,19.3772,322170.0
2017-10-04 15:40:00,24.22,24.23,24.2,24.2,245110.0,19.3772,19.3852,19.3612,19.3612,245110.0
2017-10-04 15:45:00,24.2,24.21,24.14,24.14,646990.0,19.3612,19.3692,19.3132,19.3132,646990.0
2017-10-04 15:50:00,24.15,24.17,24.12,24.14,628270.0,19.3212,19.3372,19.2972,19.3132,628270.0
2017-10-04 15:55:00,24.14,24.21,24.14,24.2,1079380.0,19.3132,19.3692,19.3132,19.3612,1079380.0
2017-10-05 09:30:00,24.33,24.47,24.29,24.45,893330.0,19.4652,19.5772,19.4332,19.5612,893330.0
2017-10-05 09:35:00,24.45,24.48,24.42,24.45,346630.0,19.5612,19.5852,19.5372,19.5612,346630.0
2017-10-05 09:40:00,24.45,24.53,24.44,24.5,618290.0,19.5612,19.6252,19.5532,19.6012,618290.0
2017-10-05 09:45:00,24.51,24.57,24.46,24.53,955800.0,19.6092,19.6572,19.5692,19.6252,955800.0
2017-10-05 09:50:00,24.53,24.55,24.49,24.53,588650.0,19.6252,19.6412,19.5932,19.6252,588650.0
2017-10-05 09:55:00,24.53,24.53,24.41,24.44,426930.0,19.6252,19.6252,19.5292,19.5532,426930.0
2017-10-05 10:00:00,24.45,24.5,24.41,24.48,356270.0,19.5612,19.6012,19.5292,19.5852,356270.0
2017-10-05 10:05:00,24.48,24.49,24.44,24.47,185520.0,19.5852,19.5932,19.5532,19.5772,185520.0
2017-10-05 10:10:00,24.46,24.49,24.46,24.47,188660.0,19.5692,19.5932,19.5692,19.5772,188660.0
2017-10-05 10:15:00,24.48,24.48,24.45,24.47,223390.0,19.5852,19.5852,19.5612,19.5772,223390.0
2017-10-05 10:20:00,24.47,24.48,24.46,24.47,61770.0,19.5772,19.5852,19.5692,19.5772,61770.0
2017-10-05 10:25:00,24.46,24.47,24.46,24.46,271250.0,19.5692,19.5772,19.5692,19.5692,271250.0
2017-10-05 10:30:00,24.46,24.47,24.4,24.41,415090.0,19.5692,19.5772,19.5212,19.5292,415090.0
2017-10-05 10:35:00,24.41,24.44,24.41,24.43,258650.0,19.5292,19.5532,19.5292,19.5452,258650.0
2017-10-05 10:40:00,24.43,24.43,24.41,24.43,284470.0,19.5452,19.5452,19.5292,19.5452,284470.0
2017-10-05 10:45:00,24.43,24.43,24.41,24.42,482340.0,19.5452,19.5452,19.5292,19.5372,482340.0
2017-10-05 10:50:00,24.42,24.42,24.34,24.36,711660.0,19.5372,19.5372,19.4732,19.4892,711660.0
2017-10-05 10:55:00,24.36,24.41,24.36,24.4,407070.0,19.4892,19.5292,19.4892,19.5212,407070.0
2017-10-05 11:00:00,24.41,24.41,24.36,24.36,134610.0,19.5292,19.5292,19.4892,19.4892,134610.0
2017-10-05 11:05:00,24.36,24.38,24.3,24.3,215790.0,19.4892,19.5052,19.4412,19.4412,215790.0
2017-10-05 11:10:00,24.3,24.35,24.3,24.33,300960.0,19.4412,19.4812,19.4412,19.4652,300960.0
2017-10-05 11:15:00,24.33,24.34,24.29,24.32,298430.0,19.4652,19.4732,19.4332,19.4572,298430.0
2017-10-05 11:20:00,24.32,24.35,24.3,24.34,155700.0,19.4572,19.4812,19.4412,19.4732,155700.0
2017-10-05 11:25:00,24.35,24.37,24.34,24.35,248270.0,19.4812,19.4972,19.4732,19.4812,248270.0
2017-10-05 11:30:00,24.35,24.41,24.35,24.38,165630.0,19.4812,19.5292,19.4812,19.5052,165630.0
2017-10-05 11:35:00,24.39,24.39,24.33,24.33,107380.0,19.5132,19.5132,19.4652,19.4652,107380.0
2017-10-05 11:40:00,24.34,24.35,24.3,24.31,137640.0,19.4732,19.4812,19.4412,19.4492,137640.0
2017-10-05 11:45:00,24.3,24.3,24.27,24.28,185500.0,19.4412,19.4412,19.4172,19.4252,185500.0
2017-10-05 11:50:00,24.28,24.29,24.25,24.26,195870.0,19.4252,19.4332,19.4012,19.4092,195870.0
2017-10-05 11:55:00,24.26,24.27,24.24,24.27,196210.0,19.4092,19.4172,19.3932,19.4172,196210.0
2017-10-05 12:00:00,24.27,24.29,24.26,24.29,133840.0,19.4172,19.4332,19.4092,19.4332,133840.0
2017-10-05 12:05:00,24.29,24.29,24.26,24.26,177950.0,19.4332,19.4332,19.4092,19.4092,177950.0
2017-10-05 12:10:00,24.26,24.29,24.25,24.29,106450.0,19.4092,19.4332,19.4012,19.4332,106450.0
2017-10-05 12:15:00,24.29,24.32,24.29,24.31,169320.0,19.4332,19.4572,19.4332,19.4492,169320.0
2017-10-05 12:20:00,24.31,24.35,24.31,24.35,230850.0,19.4492,19.4812,19.4492,19.4812,230850.0
2017-10-05 12:25:00,24.34,24.38,24.31,24.32,422810.0,19.4732,19.5052,19.4492,19.4572,422810.0
2017-10-05 12:30:00,24.33,24.36,24.33,24.36,141810.0,19.4652,19.4892,19.4652,19.4892,141810.0
2017-10-05 12:35:00,24.35,24.37,24.34,24.34,80480.0,19.4812,19.4972,19.4732,19.4732,80480.0
2017-10-05 12:40:00,24.35,24.37,24.34,24.37,126610.0,19.4812,19.4972,19.4732,19.4972,126610.0
2017-10-05 12:45:00,24.37,24.45,24.37,24.43,152730.0,19.4972,19.5612,19.4972,19.5452,152730.0
2017-10-05 12:50:00,24.43,24.44,24.37,24.37,99820.0,19.5452,19.5532,19.4972,19.4972,99820.0
2017-10-05 12:55:00,24.37,24.38,24.35,24.36,104800.0,19.4972,19.5052,19.4812,19.4892,104800.0
2017-10-05 13:00:00,24.36,24.37,24.35,24.37,66840.0,19.4892,19.4972,19.4812,19.4972,66840.0
2017-10-05 13:05:00,24.37,24.38,24.35,24.35,73520.0,19.4972,19.5052,19.4812,19.4812,73520.0
2017-10-05 13:10:00,24.35,24.37,24.35,24.35,70330.0,19.4812,19.4972,19.4812,19.4812,70330.0
2017-10-05 13:15:00,24.35,24.36,24.34,24.35,95620.0,19.4812,19.4892,19.4732,19.4812,95620.0
2017-10-05 13:20:00,24.35,24.37,24.35,24.37,71700.0,19.4812,19.4972,19.4812,19.4972,71700.0
2017-10-05 13:25:00,24.38,24.4,24.37,24.37,175390.0,19.5052,19.5212,19.4972,19.4972,175390.0
2017-10-05 13:30:00,24.37,24.37,24.34,24.35,84980.0,19.4972,19.4972,19.4732,19.4812,84980.0
2017-10-05 13:35:00,24.34,24.35,24.33,24.34,42030.0,19.4732,19.4812,19.4652,19.4732,42030.0
2017-10-05 13:40:00,24.35,24.35,24.31,24.32,79050.0,19.4812,19.4812,19.4492,19.4572,79050.0
2017-10-05 13:45:00,24.31,24.33,24.31,24.33,53960.0,19.4492,19.4652,19.4492,19.4652,53960.0
2017-10-05 13:50:00,24.33,24.35,24.32,24.34,69220.0,19.4652,19.4812,19.4572,19.4732,69220.0
2017-10-05 13:55:00,24.34,24.36,24.34,24.34,98870.0,19.4732,19.4892,19.4732,19.4732,98870.0
2017-10-05 14:00:00,24.34,24.36,24.33,24.35,122700.0,19.4732,19.4892,19.4652,19.4812,122700.0
2017-10-05 14:05:00,24.35,24.36,24.34,24.34,96000.0,19.4812,19.4892,19.4732,19.4732,96000.0
2017-10-05 14:10:00,24.33,24.34,24.32,24.32,69050.0,19.4652,19.4732,19.4572,19.4572,69050.0
2017-10-05 14:15:00,24.33,24.34,24.3,24.3,104210.0,19.4652,19.4732,19.4412,19.4412,104210.0
2017-10-05 14:20:00,24.31,24.33,24.31,24.33,107300.0,19.4492,19.4652,19.4492,19.4652,107300.0
2017-10-05 14:25:00,24.33,24.34,24.32,24.34,137640.0,19.4652,19.4732,19.4572,19.4732,137640.0
2017-10-05 14:30:00,24.34,24.39,24.34,24.39,65470.0,19.4732,19.5132,19.4732,19.5132,65470.0
2017-10-05 14:35:00,24.39,24.39,24.35,24.37,143500.0,19.5132,19.5132,19.4812,19.4972,143500.0
2017-10-05 14:40:00,24.37,24.39,24.37,24.39,56000.0,19.4972,19.5132,19.4972,19.5132,56000.0
2017-10-05 14:45:00,24.39,24.39,24.36,24.36,86310.0,19.5132,19.5132,19.4892,19.4892,86310.0
2017-10-05 14:50:00,24.35,24.37,24.35,24.37,44060.0,19.4812,19.4972,19.4812,19.4972,44060.0
2017-10-05 14:55:00,24.36,24.41,24.36,24.41,102850.0,19.4892,19.5292,19.4892,19.5292,102850.0
2017-10-05 15:00:00,24.41,24.44,24.41,24.42,172010.0,19.5292,19.5532,19.5292,19.5372,172010.0
2017-10-05 15:05:00,24.43,24.43,24.38,24.39,144580.0,19.5452,19.5452,19.5052,19.5132,144580.0
2017-10-05 15:10:00,24.39,24.41,24.37,24.4,234000.0,19.5132,19.5292,19.4972,19.5212,234000.0
2017-10-05 15:15:00,24.4,24.41,24.38,24.39,219010.0,19.5212,19.5292,19.5052,19.5132,219010.0
2017-10-05 15:20:00,24.39,24.42,24.39,24.42,240510.0,19.5132,19.5372,19.5132,19.5372,240510.0
2017-10-05 15:25:00,24.41,24.41,24.37,24.37,110870.0,19.5292,19.5292,19.4972,19.4972,110870.0
2017-10-05 15:30:00,24.38,24.39,24.36,24.38,145890.0,19.5052,19.5132,19.4892,19.5052,145890.0
2017-10-05 15:35:00,24.38,24.39,24.36,24.38,119310.0,19.5052,19.5132,19.4892,19.5052,119310.0
2017-10-05 15:40:00,24.39,24.39,24.38,24.39,163780.0,19.5132,19.5132,19.5052,19.5132,163780.0
2017-10-05 15:45:00,24.39,24.4,24.38,24.39,254200.0,19.5132,19.5212,19.5052,19.5132,254200.0
2017-10-05 15:50:00,24.39,24.39,24.36,24.38,350930.0,19.5132,19.5132,19.4892,19.5052,350930.0
2017-10-05 15:55:00,24.37,24.38,24.35,24.37,800990.0,19.4972,19.5052,19.4812,19.4972,800990.0
2017-10-06 09:30:00,24.03,24.42,24.03,24.36,362090.0,19.2252,19.5372,19.2252,19.4892,362090.0
2017-10-06 09:35:00,24.34,24.36,24.25,24.32,341740.0,19.4732,19.4892,19.4012,19.4572,341740.0
2017-10-06 09:40:00,24.31,24.37,24.31,24.32,65970.0,19.4492,19.4972,19.4492,19.4572,65970.0
2017-10-06 09:45:00,24.33,24.5,24.33,24.48,402810.0,19.4652,19.6012,19.4652,19.5852,402810.0
2017-10-06 09:50:00,24.49,24.5,24.4,24.4,421860.0,19.5932,19.6012,19.5212,19.5212,421860.0
2017-10-06 09:55:00,24.4,24.42,24.34,24.37,142430.0,19.5212,19.5372,19.4732,19.4972,142430.0
2017-10-06 10:00:00,24.35,24.42,24.35,24.42,189740.0,19.4812,19.5372,19.4812,19.5372,189740.0
2017-10-06 10:05:00,24.41,24.42,24.4,24.41,94410.0,19.5292,19.5372,19.5212,19.5292,94410.0
2017-10-06 10:10:00,24.41,24.41,24.36,24.39,210750.0,19.5292,19.5292,19.4892,19.5132,210750.0
2017-10-06 10:15:00,24.4,24.42,24.39,24.4,81280.0,19.5212,19.5372,19.5132,19.5212,81280.0
2017-10-06 10:20:00,24.41,24.45,24.4,24.42,33450.0,19.5292,19.5612,19.5212,19.5372,33450.0
2017-10-06 10:25:00,24.43,24.45,24.42,24.42,44300.0,19.5452,19.5612,19.5372,19.5372,44300.0
2017-10-06 10:30:00,24.43,24.43,24.41,24.41,69920.0,19.5452,19.5452,19.5292,19.5292,69920.0
2017-10-06 10:35:00,24.41,24.41,24.36,24.37,129650.0,19.5292,19.5292,19.4892,19.4972,129650.0
2017-10-06 10:40:00,24.39,24.39,24.34,24.35,107550.0,19.5132,19.5132,19.4732,19.4812,107550.0
2017-10-06 10:45:00,24.34,24.35,24.31,24.32,206630.0,19.4732,19.4812,19.4492,19.4572,206630.0
2017-10-06 10:50:00,24.33,24.38,24.32,24.33,187260.0,19.4652,19.5052,19.4572,19.4652,187260.0
2017-10-06 10:55:00,24.33,24.36,24.31,24.35,241870.0,19.4652,19.4892,19.4492,19.4812,241870.0
2017-10-06 11:00:00,24.34,24.38,24.33,24.36,188360.0,19.4732,19.5052,19.4652,19.4892,188360.0
2017-10-06 11:05:00,24.37,24.4,24.35,24.35,107640.0,19.4972,19.5212,19.4812,19.4812,107640.0
2017-10-06 11:10:00,24.37,24.39,24.36,24.38,25400.0,19.4972,19.5132,19.4892,19.5052,25400.0
2017-10-06 11:15:00,24.39,24.42,24.39,24.4,84760.0,19.5132,19.5372,19.5132,19.5212,84760.0
2017-10-06 11:20:00,24.39,24.41,24.39,24.4,87840.0,19.5132,19.5292,19.5132,19.5212,87840.0
2017-10-06 11:25:00,24.39,24.41,24.39,24.39,90320.0,19.5132,19.5292,19.5132,19.5132,90320.0
2017-10-06 11:30:00,24.4,24.43,24.39,24.41,81510.0,19.5212,19.5452,19.5132,19.5292,81510.0
2017-10-06 11:35:00,24.41,24.41,24.36,24.38,159200.0,19.5292,19.5292,19.4892,19.5052,159200.0
2017-10-06 11:40:00,24.37,24.39,24.37,24.39,190560.0,19.4972,19.5132,19.4972,19.5132,190560.0
2017-10-06 11:45:00,24.39,24.39,24.37,24.39,58800.0,19.5132,19.5132,19.4972,19.5132,58800.0
2017-10-06 11:50:00,24.38,24.39,24.37,24.38,239140.0,19.5052,19.5132,19.4972,19.5052,239140.0
2017-10-06 11:55:00,24.38,24.39,24.37,24.39,82670.0,19.5052,19.5132,19.4972,19.5132,82670.0
2017-10-06 12:00:00,24.38,24.38,24.35,24.37,95690.0,19.5052,19.5052,19.4812,19.4972,95690.0
2017-10-06 12:05:00,24.37,24.42,24.37,24.41,57510.0,19.4972,19.5372,19.4972,19.5292,57510.0
2017-10-06 12:10:00,24.4,24.41,24.37,24.37,47510.0,19.5212,19.5292,19.4972,19.4972,47510.0
2017-10-06 12:15:00,24.38,24.39,24.37,24.38,112200.0,19.5052,19.5132,19.4972,19.5052,112200.0
2017-10-06 12:20:00,24.38,24.39,24.38,24.39,31540.0,19.5052,19.5132,19.5052,19.5132,31540.0
2017-10-06 12:25:00,24.39,24.4,24.38,24.39,43060.0,19.5132,19.5212,19.5052,19.5132,43060.0
2017-10-06 12:30:00,24.38,24.43,24.38,24.42,285530.0,19.5052,19.5452,19.5052,19.5372,285530.0
2017-10-06 12:35:00,24.42,24.44,24.42,24.44,35140.0,19.5372,19.5532,19.5372,19.5532,35140.0
2017-10-06 12:40:00,24.44,24.47,24.44,24.47,172500.0,19.5532,19.5772,19.5532,19.5772,172500.0
2017-10-06 12:45:00,24.47,24.47,24.43,24.43,170990.0,19.5772,19.5772,19.5452,19.5452,170990.0
2017-10-06 12:50:00,24.43,24.46,24.41,24.43,253410.0,19.5452,19.5692,19.5292,19.5452,253410.0
2017-10-06 12:55:00,24.44,24.45,24.43,24.43,157920.0,19.5532,19.5612,19.5452,19.5452,157920.0
2017-10-06 13:00:00,24.43,24.44,24.41,24.41,231360.0,19.5452,19.5532,19.5292,19.5292,231360.0
2017-10-06 13:05:00,24.41,24.42,24.41,24.42,18080.0,19.5292,19.5372,19.5292,19.5372,18080.0
2017-10-06 13:10:00,24.41,24.43,24.41,24.43,96870.0,19.5292,19.5452,19.5292,19.5452,96870.0
2017-10-06 13:15:00,24.43,24.43,24.42,24.42,69280.0,19.5452,19.5452,19.5372,19.5372,69280.0
2017-10-06 13:20:00,24.42,24.43,24.41,24.41,65950.0,19.5372,19.5452,19.5292,19.5292,65950.0
2017-10-06 13:25:00,24.42,24.43,24.4,24.4,170010.0,19.5372,19.5452,19.5212,19.5212,170010.0
2017-10-06 13:30:00,24.4,24.42,24.39,24.39,60960.0,19.5212,19.5372,19.5132,19.5132,60960.0
2017-10-06 13:35:00,24.41,24.42,24.41,24.42,44750.0,19.5292,19.5372,19.5292,19.5372,44750.0
2017-10-06 13:40:00,24.43,24.43,24.41,24.41,100110.0,19.5452,19.5452,19.5292,19.5292,100110.0
2017-10-06 13:45:00,24.41,24.41,24.39,24.4,108200.0,19.5292,19.5292,19.5132,19.5212,108200.0
2017-10-06 13:50:00,24.4,24.42,24.4,24.42,57400.0,19.5212,19.5372,19.5212,19.5372,57400.0
2017-10-06 13:55:00,24.43,24.44,24.42,24.44,78600.0,19.5452,19.5532,19.5372,19.5532,78600.0
2017-10-06 14:00:00,24.44,24.45,24.44,24.45,117970.0,19.5532,19.5612,19.5532,19.5612,117970.0
2017-10-06 14:05:00,24.45,24.46,24.44,24.46,683260.0,19.5612,19.5692,19.5532,19.5692,683260.0
2017-10-06 14:10:00,24.46,24.48,24.44,24.45,144480.0,19.5692,19.5852,19.5532,19.5612,144480.0
2017-10-06 14:15:00,24.45,24.46,24.44,24.44,307610.0,19.5612,19.5692,19.5532,19.5532,307610.0
2017-10-06 14:20:00,24.45,24.46,24.44,24.45,74080.0,19.5612,19.5692,19.5532,19.5612,74080.0
2017-10-06 14:25:00,24.45,24.47,24.44,24.46,79610.0,19.5612,19.5772,19.5532,19.5692,79610.0
2017-10-06 14:30:00,24.46,24.5,24.46,24.5,235200.0,19.5692,19.6012,19.5692,19.6012,235200.0
2017-10-06 14:35:00,24.5,24.51,24.49,24.51,235440.0,19.6012,19.6092,19.5932,19.6092,235440.0
2017-10-06 14:40:00,24.52,24.52,24.51,24.52,102110.0,19.6172,19.6172,19.6092,19.6172,102110.0
2017-10-06 14:45:00,24.52,24.53,24.51,24.52,111050.0,19.6172,19.6252,19.6092,19.6172,111050.0
2017-10-06 14:50:00,24.52,24.54,24.52,24.54,272200.0,19.6172,19.6332,19.6172,19.6332,272200.0
2017-10-06 14:55:00,24.54,24.54,24.52,24.54,159360.0,19.6332,19.6332,19.6172,19.6332,159360.0
2017-10-06 15:00:00,24.53,24.54,24.5,24.51,300380.0,19.6252,19.6332,19.6012,19.6092,300380.0
2017-10-06 15:05:00,24.51,24.52,24.5,24.52,185700.0,19.6092,19.6172,19.6012,19.6172,185700.0
2017-10-06 15:10:00,24.52,24.53,24.52,24.53,312850.0,19.6172,19.6252,19.6172,19.6252,312850.0
2017-10-06 15:15:00,24.53,24.54,24.52,24.54,173120.0,19.6252,19.6332,19.6172,19.6332,173120.0
2017-10-06 15:20:00,24.54,24.55,24.53,24.54,154520.0,19.6332,19.6412,19.6252,19.6332,154520.0
2017-10-06 15:25:00,24.55,24.57,24.54,24.57,302000.0,19.6412,19.6572,19.6332,19.6572,302000.0
2017-10-06 15:30:00,24.57,24.58,24.55,24.56,191010.0,19.6572,19.6652,19.6412,19.6492,191010.0
2017-10-06 15:35:00,24.55,24.57,24.54,24.57,119060.0,19.6412,19.6572,19.6332,19.6572,119060.0
2017-10-06 15:40:00,24.57,24.58,24.56,24.57,163100.0,19.6572,19.6652,19.6492,19.6572,163100.0
2017-10-06 15:45:00,24.57,24.58,24.53,24.53,289050.0,19.6572,19.6652,19.6252,19.6252,289050.0
2017-10-06 15:50:00,24.53,24.58,24.53,24.57,463680.0,19.6252,19.6652,19.6252,19.6572,463680.0
2017-10-06 15:55:00,24.57,24.58,24.56,24.57,600370.0,19.6572,19.6652,19.6492,19.6572,600370.0
2017-10-09 09:30:00,24.6,24.64,24.54,24.58,461840.0,19.6812,19.7132,19.6332,19.6652,461840.0
2017-10-09 09:35:00,24.59,24.68,24.57,24.66,1119980.0,19.6732,19.7452,19.6572,19.7292,1119980.0
2017-10-09 09:40:00,24.66,24.7,24.65,24.66,328230.0,19.7292,19.7612,19.7212,19.7292,328230.0
2017-10-09 09:45:00,24.65,24.66,24.59,24.59,159900.0,19.7212,19.7292,19.6732,19.6732,159900.0
2017-10-09 09:50:00,24.6,24.61,24.56,24.6,797520.0,19.6812,19.6892,19.6492,19.6812,797520.0
2017-10-09 09:55:00,24.59,24.67,24.58,24.66,87990.0,19.6732,19.7372,19.6652,19.7292,87990.0
2017-10-09 10:00:00,24.65,24.68,24.63,24.63,90590.0,19.7212,19.7452,19.7052,19.7052,90590.0
2017-10-09 10:05:00,24.63,24.63,24.59,24.63,86580.0,19.7052,19.7052,19.6732,19.7052,86580.0
2017-10-09 10:10:00,24.63,24.65,24.59,24.62,84610.0,19.7052,19.7212,19.6732,19.6972,84610.0
2017-10-09 10:15:00,24.62,24.64,24.62,24.63,48000.0,19.6972,19.7132,19.6972,19.7052,48000.0
2017-10-09 10:20:00,24.63,24.66,24.63,24.65,159080.0,19.7052,19.7292,19.7052,19.7212,159080.0
2017-10-09 10:25:00,24.64,24.66,24.6,24.62,84150.0,19.7132,19.7292,19.6812,19.6972,84150.0
2017-10-09 10:30:00,24.63,24.64,24.61,24.62,56100.0,19.7052,19.7132,19.6892,19.6972,56100.0
2017-10-09 10:35:00,24.62,24.66,24.62,24.66,33360.0,19.6972,19.7292,19.6972,19.7292,33360.0
2017-10-09 10:40:00,24.66,24.67,24.62,24.63,71000.0,19.7292,19.7372,19.6972,19.7052,71000.0
2017-10-09 10:45:00,24.63,24.65,24.6,24.61,82250.0,19.7052,19.7212,19.6812,19.6892,82250.0
2017-10-09 10:50:00,24.6,24.62,24.6,24.6,121390.0,19.6812,19.6972,19.6812,19.6812,121390.0
2017-10-09 10:55:00,24.61,24.61,24.59,24.6,73330.0,19.6892,19.6892,19.6732,19.6812,73330.0
2017-10-09 11:00:00,24.61,24.63,24.6,24.62,164670.0,19.6892,19.7052,19.6812,19.6972,164670.0
2017-10-09 11:05:00,24.62,24.62,24.6,24.6,473110.0,19.6972,19.6972,19.6812,19.6812,473110.0
2017-10-09 11:10:00,24.61,24.62,24.59,24.62,687110.0,19.6892,19.6972,19.6732,19.6972,687110.0
2017-10-09 11:15:00,24.62,24.68,24.62,24.67,108950.0,19.6972,19.7452,19.6972,19.7372,108950.0
2017-10-09 11:20:00,24.67,24.7,24.67,24.69,345750.0,19.7372,19.7612,19.7372,19.7532,345750.0
2017-10-09 11:25:00,24.7,24.71,24.66,24.68,164580.0,19.7612,19.7693,19.7292,19.7452,164580.0
2017-10-09 11:30:00,24.68,24.7,24.68,24.7,85520.0,19.7452,19.7612,19.7452,19.7612,85520.0
2017-10-09 11:35:00,24.69,24.71,24.68,24.68,262080.0,19.7532,19.7693,19.7452,19.7452,262080.0
2017-10-09 11:40:00,24.69,24.71,24.66,24.67,110700.0,19.7532,19.7693,19.7292,19.7372,110700.0
2017-10-09 11:45:00,24.67,24.7,24.67,24.69,138340.0,19.7372,19.7612,19.7372,19.7532,138340.0
2017-10-09 11:50:00,24.69,24.7,24.68,24.69,67050.0,19.7532,19.7612,19.7452,19.7532,67050.0
2017-10-09 11:55:00,24.68,24.71,24.67,24.7,161310.0,19.7452,19.7693,19.7372,19.7612,161310.0
2017-10-09 12:00:00,24.7,24.73,24.7,24.72,113500.0,19.7612,19.7853,19.7612,19.7773,113500.0
2017-10-09 12:05:00,24.72,24.72,24.71,24.71,70950.0,19.7773,19.7773,19.7693,19.7693,70950.0
2017-10-09 12:10:00,24.7,24.72,24.69,24.72,28680.0,19.7612,19.7773,19.7532,19.7773,28680.0
2017-10-09 12:15:00,24.72,24.72,24.68,24.7,73130.0,19.7773,19.7773,19.7452,19.7612,73130.0
2017-10-09 12:20:00,24.69,24.69,24.68,24.69,24520.0,19.7532,19.7532,19.7452,19.7532,24520.0
2017-10-09 12:25:00,24.69,24.69,24.66,24.66,49450.0,19.7532,19.7532,19.7292,19.7292,49450.0
2017-10-09 12:30:00,24.66,24.67,24.66,24.67,173170.0,19.7292,19.7372,19.7292,19.7372,173170.0
2017-10-09 12:35:00,24.67,24.67,24.65,24.66,70440.0,19.7372,19.7372,19.7212,19.7292,70440.0
2017-10-09 12:40:00,24.67,24.67,24.66,24.66,21020.0,19.7372,19.7372,19.7292,19.7292,21020.0
2017-10-09 12:45:00,24.66,24.68,24.66,24.66,27630.0,19.7292,19.7452,19.7292,19.7292,27630.0
2017-10-09 12:50:00,24.66,24.67,24.64,24.64,20930.0,19.7292,19.7372,19.7132,19.7132,20930.0
2017-10-09 12:55:00,24.65,24.66,24.64,24.66,28930.0,19.7212,19.7292,19.7132,19.7292,28930.0
2017-10-09 13:00:00,24.66,24.67,24.65,24.65,16000.0,19.7292,19.7372,19.7212,19.7212,16000.0
2017-10-09 13:05:00,24.66,24.67,24.65,24.66,31300.0,19.7292,19.7372,19.7212,19.7292,31300.0
2017-10-09 13:10:00,24.66,24.66,24.63,24.65,33490.0,19.7292,19.7292,19.7052,19.7212,33490.0
2017-10-09 13:15:00,24.64,24.65,24.64,24.64,15200.0,19.7132,19.7212,19.7132,19.7132,15200.0
2017-10-09 13:20:00,24.64,24.65,24.63,24.64,46000.0,19.7132,19.7212,19.7052,19.7132,46000.0
2017-10-09 13:25:00,24.63,24.65,24.63,24.64,42360.0,19.7052,19.7212,19.7052,19.7132,42360.0
2017-10-09 13:30:00,24.64,24.64,24.63,24.64,22100.0,19.7132,19.7132,19.7052,19.7132,22100.0
2017-10-09 13:35:00,24.64,24.64,24.62,24.62,71980.0,19.7132,19.7132,19.6972,19.6972,71980.0
2017-10-09 13:40:00,24.61,24.63,24.61,24.63,17000.0,19.6892,19.7052,19.6892,19.7052,17000.0
2017-10-09 13:45:00,24.62,24.63,24.61,24.62,42880.0,19.6972,19.7052,19.6892,19.6972,42880.0
2017-10-09 13:50:00,24.61,24.61,24.58,24.58,631700.0,19.6892,19.6892,19.6652,19.6652,631700.0
2017-10-09 13:55:00,24.59,24.59,24.57,24.59,56000.0,19.6732,19.6732,19.6572,19.6732,56000.0
2017-10-09 14:00:00,24.59,24.61,24.59,24.6,61000.0,19.6732,19.6892,19.6732,19.6812,61000.0
2017-10-09 14:05:00,24.61,24.64,24.61,24.63,42640.0,19.6892,19.7132,19.6892,19.7052,42640.0
2017-10-09 14:10:00,24.63,24.63,24.61,24.62,47630.0,19.7052,19.7052,19.6892,19.6972,47630.0
2017-10-09 14:15:00,24.61,24.62,24.57,24.61,106890.0,19.6892,19.6972,19.6572,19.6892,106890.0
2017-10-09 14:20:00,24.61,24.62,24.61,24.61,43420.0,19.6892,19.6972,19.6892,19.6892,43420.0
2017-10-09 14:25:00,24.62,24.62,24.61,24.61,23310.0,19.6972,19.6972,19.6892,19.6892,23310.0
2017-10-09 14:30:00,24.61,24.62,24.6,24.6,71000.0,19.6892,19.6972,19.6812,19.6812,71000.0
2017-10-09 14:35:00,24.6,24.6,24.54,24.57,238220.0,19.6812,19.6812,19.6332,19.6572,238220.0
2017-10-09 14:40:00,24.57,24.62,24.57,24.62,51220.0,19.6572,19.6972,19.6572,19.6972,51220.0
2017-10-09 14:45:00,24.61,24.61,24.6,24.61,82880.0,19.6892,19.6892,19.6812,19.6892,82880.0
2017-10-09 14:50:00,24.6,24.62,24.6,24.61,53360.0,19.6812,19.6972,19.6812,19.6892,53360.0
2017-10-09 14:55:00,24.61,24.62,24.59,24.59,49080.0,19.6892,19.6972,19.6732,19.6732,49080.0
2017-10-09 15:00:00,24.59,24.6,24.56,24.6,115280.0,19.6732,19.6812,19.6492,19.6812,115280.0
2017-10-09 15:05:00,24.59,24.6,24.58,24.59,142390.0,19.6732,19.6812,19.6652,19.6732,142390.0
2017-10-09 15:10:00,24.59,24.59,24.55,24.57,231190.0,19.6732,19.6732,19.6412,19.6572,231190.0
2017-10-09 15:15:00,24.57,24.61,24.57,24.61,75950.0,19.6572,19.6892,19.6572,19.6892,75950.0
2017-10-09 15:20:00,24.6,24.61,24.6,24.6,112110.0,19.6812,19.6892,19.6812,19.6812,112110.0
2017-10-09 15:25:00,24.6,24.62,24.6,24.61,104840.0,19.6812,19.6972,19.6812,19.6892,104840.0
2017-10-09 15:30:00,24.6,24.62,24.6,24.6,203350.0,19.6812,19.6972,19.6812,19.6812,203350.0
2017-10-09 15:35:00,24.6,24.61,24.57,24.6,219520.0,19.6812,19.6892,19.6572,19.6812,219520.0
2017-10-09 15:40:00,24.59,24.62,24.59,24.61,225580.0,19.6732,19.6972,19.6732,19.6892,225580.0
2017-10-09 15:45:00,24.61,24.62,24.58,24.6,191900.0,19.6892,19.6972,19.6652,19.6812,191900.0
2017-10-09 15:50:00,24.61,24.65,24.61,24.65,297610.0,19.6892,19.7212,19.6892,19.7212,297610.0
2017-10-09 15:55:00,24.65,24.65,24.61,24.64,576540.0,19.7212,19.7212,19.6892,19.7132,576540.0
2017-10-10 09:30:00,24.75,24.82,24.71,24.77,575050.0,19.8013,19.8573,19.7693,19.8173,575050.0
2017-10-10 09:35:00,24.77,24.79,24.75,24.77,390930.0,19.8173,19.8333,19.8013,19.8173,390930.0
2017-10-10 09:40:00,24.77,24.77,24.65,24.65,180670.0,19.8173,19.8173,19.7212,19.7212,180670.0
2017-10-10 09:45:00,24.68,24.7,24.65,24.7,141480.0,19.7452,19.7612,19.7212,19.7612,141480.0
2017-10-10 09:50:00,24.69,24.71,24.65,24.66,275000.0,19.7532,19.7693,19.7212,19.7292,275000.0
2017-10-10 09:55:00,24.67,24.7,24.65,24.68,212190.0,19.7372,19.7612,19.7212,19.7452,212190.0
2017-10-10 10:00:00,24.68,24.68,24.64,24.66,220180.0,19.7452,19.7452,19.7132,19.7292,220180.0
2017-10-10 10:05:00,24.66,24.68,24.62,24.66,182380.0,19.7292,19.7452,19.6972,19.7292,182380.0
2017-10-10 10:10:00,24.67,24.69,24.62,24.65,200240.0,19.7372,19.7532,19.6972,19.7212,200240.0
2017-10-10 10:15:00,24.64,24.64,24.61,24.62,147050.0,19.7132,19.7132,19.6892,19.6972,147050.0
2017-10-10 10:20:00,24.63,24.66,24.58,24.64,128250.0,19.7052,19.7292,19.6652,19.7132,128250.0
2017-10-10 10:25:00,24.64,24.69,24.64,24.67,76080.0,19.7132,19.7532,19.7132,19.7372,76080.0
2017-10-10 10:30:00,24.66,24.68,24.65,24.67,98500.0,19.7292,19.7452,19.7212,19.7372,98500.0
2017-10-10 10:35:00,24.67,24.68,24.63,24.63,79000.0,19.7372,19.7452,19.7052,19.7052,79000.0
2017-10-10 10:40:00,24.64,24.64,24.61,24.63,121930.0,19.7132,19.7132,19.6892,19.7052,121930.0
2017-10-10 10:45:00,24.64,24.65,24.6,24.6,270980.0,19.7132,19.7212,19.6812,19.6812,270980.0
2017-10-10 10:50:00,24.6,24.63,24.6,24.61,95570.0,19.6812,19.7052,19.6812,19.6892,95570.0
2017-10-10 10:55:00,24.61,24.63,24.61,24.63,95590.0,19.6892,19.7052,19.6892,19.7052,95590.0
2017-10-10 11:00:00,24.63,24.65,24.61,24.61,88410.0,19.7052,19.7212,19.6892,19.6892,88410.0
2017-10-10 11:05:00,24.61,24.65,24.61,24.64,95710.0,19.6892,19.7212,19.6892,19.7132,95710.0
2017-10-10 11:10:00,24.63,24.65,24.62,24.63,48710.0,19.7052,19.7212,19.6972,19.7052,48710.0
2017-10-10 11:15:00,24.62,24.67,24.61,24.66,64140.0,19.6972,19.7372,19.6892,19.7292,64140.0
2017-10-10 11:20:00,24.65,24.66,24.6,24.61,111710.0,19.7212,19.7292,19.6812,19.6892,111710.0
2017-10-10 11:25:00,24.61,24.61,24.57,24.57,121150.0,19.6892,19.6892,19.6572,19.6572,121150.0
2017-10-10 11:30:00,24.58,24.62,24.58,24.61,71860.0,19.6652,19.6972,19.6652,19.6892,71860.0
2017-10-10 11:35:00,24.61,24.62,24.59,24.6,40820.0,19.6892,19.6972,19.6732,19.6812,40820.0
2017-10-10 11:40:00,24.61,24.62,24.58,24.59,49990.0,19.6892,19.6972,19.6652,19.6732,49990.0
2017-10-10 11:45:00,24.6,24.6,24.56,24.57,68350.0,19.6812,19.6812,19.6492,19.6572,68350.0
2017-10-10 11:50:00,24.56,24.57,24.52,24.54,116230.0,19.6492,19.6572,19.6172,19.6332,116230.0
2017-10-10 11:55:00,24.53,24.53,24.44,24.45,390850.0,19.6252,19.6252,19.5532,19.5612,390850.0
2017-10-10 12:00:00,24.45,24.46,24.42,24.43,143620.0,19.5612,19.5692,19.5372,19.5452,143620.0
2017-10-10 12:05:00,24.43,24.44,24.36,24.38,139110.0,19.5452,19.5532,19.4892,19.5052,139110.0
2017-10-10 12:10:00,24.39,24.39,24.35,24.35,192520.0,19.5132,19.5132,19.4812,19.4812,192520.0
2017-10-10 12:15:00,24.36,24.37,24.33,24.33,108290.0,19.4892,19.4972,19.4652,19.4652,108290.0
2017-10-10 12:20:00,24.34,24.36,24.3,24.34,174970.0,19.4732,19.4892,19.4412,19.4732,174970.0
2017-10-10 12:25:00,24.34,24.34,24.32,24.34,52000.0,19.4732,19.4732,19.4572,19.4732,52000.0
2017-10-10 12:30:00,24.34,24.37,24.34,24.35,83830.0,19.4732,19.4972,19.4732,19.4812,83830.0
2017-10-10 12:35:00,24.36,24.37,24.35,24.35,217340.0,19.4892,19.4972,19.4812,19.4812,217340.0
2017-10-10 12:40:00,24.35,24.38,24.35,24.38,114730.0,19.4812,19.5052,19.4812,19.5052,114730.0
2017-10-10 12:45:00,24.38,24.38,24.34,24.34,94520.0,19.5052,19.5052,19.4732,19.4732,94520.0
2017-10-10 12:50:00,24.35,24.37,24.32,24.32,187590.0,19.4812,19.4972,19.4572,19.4572,187590.0
2017-10-10 12:55:00,24.32,24.35,24.32,24.35,98390.0,19.4572,19.4812,19.4572,19.4812,98390.0
2017-10-10 13:00:00,24.35,24.4,24.35,24.39,108250.0,19.4812,19.5212,19.4812,19.5132,108250.0
2017-10-10 13:05:00,24.38,24.41,24.38,24.39,117760.0,19.5052,19.5292,19.5052,19.5132,117760.0
2017-10-10 13:10:00,24.4,24.45,24.4,24.45,83110.0,19.5212,19.5612,19.5212,19.5612,83110.0
2017-10-10 13:15:00,24.45,24.46,24.43,24.43,85320.0,19.5612,19.5692,19.5452,19.5452,85320.0
2017-10-10 13:20:00,24.44,24.44,24.4,24.43,40160.0,19.5532,19.5532,19.5212,19.5452,40160.0
2017-10-10 13:25:00,24.42,24.47,24.42,24.47,132900.0,19.5372,19.5772,19.5372,19.5772,132900.0
2017-10-10 13:30:00,24.48,24.5,24.47,24.48,81120.0,19.5852,19.6012,19.5772,19.5852,81120.0
2017-10-10 13:35:00,24.47,24.47,24.44,24.45,259940.0,19.5772,19.5772,19.5532,19.5612,259940.0
2017-10-10 13:40:00,24.45,24.47,24.42,24.43,48970.0,19.5612,19.5772,19.5372,19.5452,48970.0
2017-10-10 13:45:00,24.44,24.48,24.44,24.48,63220.0,19.5532,19.5852,19.5532,19.5852,63220.0
2017-10-10 13:50:00,24.47,24.49,24.47,24.49,156280.0,19.5772,19.5932,19.5772,19.5932,156280.0
2017-10-10 13:55:00,24.49,24.5,24.46,24.47,90570.0,19.5932,19.6012,19.5692,19.5772,90570.0
2017-10-10 14:00:00,24.47,24.48,24.46,24.48,58000.0,19.5772,19.5852,19.5692,19.5852,58000.0
2017-10-10 14:05:00,24.48,24.5,24.48,24.5,62280.0,19.5852,19.6012,19.5852,19.6012,62280.0
2017-10-10 14:10:00,24.49,24.5,24.48,24.49,63270.0,19.5932,19.6012,19.5852,19.5932,63270.0
2017-10-10 14:15:00,24.49,24.5,24.45,24.46,83870.0,19.5932,19.6012,19.5612,19.5692,83870.0
2017-10-10 14:20:00,24.46,24.48,24.46,24.48,32240.0,19.5692,19.5852,19.5692,19.5852,32240.0
2017-10-10 14:25:00,24.48,24.49,24.48,24.49,55050.0,19.5852,19.5932,19.5852,19.5932,55050.0
2017-10-10 14:30:00,24.49,24.51,24.49,24.49,38200.0,19.5932,19.6092,19.5932,19.5932,38200.0
2017-10-10 14:35:00,24.49,24.49,24.47,24.48,26990.0,19.5932,19.5932,19.5772,19.5852,26990.0
2017-10-10 14:40:00,24.49,24.51,24.48,24.51,43500.0,19.5932,19.6092,19.5852,19.6092,43500.0
2017-10-10 14:45:00,24.5,24.51,24.47,24.49,99690.0,19.6012,19.6092,19.5772,19.5932,99690.0
2017-10-10 14:50:00,24.49,24.5,24.48,24.49,49040.0,19.5932,19.6012,19.5852,19.5932,49040.0
2017-10-10 14:55:00,24.49,24.49,24.46,24.48,155510.0,19.5932,19.5932,19.5692,19.5852,155510.0
2017-10-10 15:00:00,24.48,24.53,24.48,24.53,148040.0,19.5852,19.6252,19.5852,19.6252,148040.0
2017-10-10 15:05:00,24.53,24.56,24.53,24.56,149560.0,19.6252,19.6492,19.6252,19.6492,149560.0
2017-10-10 15:10:00,24.56,24.57,24.55,24.56,115380.0,19.6492,19.6572,19.6412,19.6492,115380.0
2017-10-10 15:15:00,24.56,24.58,24.55,24.57,174470.0,19.6492,19.6652,19.6412,19.6572,174470.0
2017-10-10 15:20:00,24.57,24.59,24.56,24.59,113870.0,19.6572,19.6732,19.6492,19.6732,113870.0
2017-10-10 15:25:00,24.59,24.6,24.57,24.57,104690.0,19.6732,19.6812,19.6572,19.6572,104690.0
2017-10-10 15:30:00,24.57,24.59,24.57,24.58,82400.0,19.6572,19.6732,19.6572,19.6652,82400.0
2017-10-10 15:35:00,24.58,24.58,24.56,24.57,78290.0,19.6652,19.6652,19.6492,19.6572,78290.0
2017-10-10 15:40:00,24.57,24.58,24.56,24.58,152470.0,19.6572,19.6652,19.6492,19.6652,152470.0
2017-10-10 15:45:00,24.58,24.61,24.57,24.59,655440.0,19.6652,19.6892,19.6572,19.6732,655440.0
2017-10-10 15:50:00,24.58,24.58,24.56,24.56,315400.0,19.6652,19.6652,19.6492,19.6492,315400.0
2017-10-10 15:55:00,24.56,24.6,24.56,24.6,467490.0,19.6492,19.6812,19.6492,19.6812,467490.0
2017-10-11 09:30:00,24.52,24.67,24.51,24.61,538980.0,19.6172,19.7372,19.6092,19.6892,538980.0
2017-10-11 09:35:00,24.62,24.65,24.54,24.57,120760.0,19.6972,19.7212,19.6332,19.6572,120760.0
2017-10-11 09:40:00,24.55,24.58,24.52,24.56,88480.0,19.6412,19.6652,19.6172,19.6492,88480.0
2017-10-11 09:45:00,24.56,24.61,24.53,24.6,308900.0,19.6492,19.6892,19.6252,19.6812,308900.0
2017-10-11 09:50:00,24.58,24.58,24.53,24.55,84470.0,19.6652,19.6652,19.6252,19.6412,84470.0
2017-10-11 09:55:00,24.55,24.61,24.55,24.6,75300.0,19.6412,19.6892,19.6412,19.6812,75300.0
2017-10-11 10:00:00,24.59,24.65,24.59,24.65,47430.0,19.6732,19.7212,19.6732,19.7212,47430.0
2017-10-11 10:05:00,24.63,24.66,24.62,24.64,121640.0,19.7052,19.7292,19.6972,19.7132,121640.0
2017-10-11 10:10:00,24.66,24.66,24.64,24.66,149640.0,19.7292,19.7292,19.7132,19.7292,149640.0
2017-10-11 10:15:00,24.65,24.69,24.65,24.68,115420.0,19.7212,19.7532,19.7212,19.7452,115420.0
2017-10-11 10:20:00,24.69,24.7,24.67,24.7,130250.0,19.7532,19.7612,19.7372,19.7612,130250.0
2017-10-11 10:25:00,24.7,24.71,24.67,24.68,210520.0,19.7612,19.7693,19.7372,19.7452,210520.0
2017-10-11 10:30:00,24.68,24.68,24.65,24.67,150510.0,19.7452,19.7452,19.7212,19.7372,150510.0
2017-10-11 10:35:00,24.67,24.67,24.65,24.65,43070.0,19.7372,19.7372,19.7212,19.7212,43070.0
2017-10-11 10:40:00,24.65,24.68,24.65,24.68,69580.0,19.7212,19.7452,19.7212,19.7452,69580.0
2017-10-11 10:45:00,24.68,24.69,24.64,24.64,88590.0,19.7452,19.7532,19.7132,19.7132,88590.0
2017-10-11 10:50:00,24.65,24.66,24.64,24.66,55750.0,19.7212,19.7292,19.7132,19.7292,55750.0
2017-10-11 10:55:00,24.66,24.67,24.65,24.67,89200.0,19.7292,19.7372,19.7212,19.7372,89200.0
2017-10-11 11:00:00,24.66,24.68,24.66,24.67,147690.0,19.7292,19.7452,19.7292,19.7372,147690.0
2017-10-11 11:05:00,24.67,24.71,24.67,24.71,119170.0,19.7372,19.7693,19.7372,19.7693,119170.0
2017-10-11 11:10:00,24.7,24.71,24.69,24.7,99510.0,19.7612,19.7693,19.7532,19.7612,99510.0
2017-10-11 11:15:00,24.7,24.71,24.68,24.68,104620.0,19.7612,19.7693,19.7452,19.7452,104620.0
2017-10-11 11:20:00,24.68,24.69,24.67,24.68,39330.0,19.7452,19.7532,19.7372,19.7452,39330.0
2017-10-11 11:25:00,24.67,24.68,24.66,24.67,43840.0,19.7372,19.7452,19.7292,19.7372,43840.0
2017-10-11 11:30:00,24.67,24.67,24.66,24.66,47610.0,19.7372,19.7372,19.7292,19.7292,47610.0
2017-10-11 11:35:00,24.66,24.67,24.65,24.65,15000.0,19.7292,19.7372,19.7212,19.7212,15000.0
2017-10-11 11:40:00,24.65,24.67,24.64,24.66,79460.0,19.7212,19.7372,19.7132,19.7292,79460.0
2017-10-11 11:45:00,24.67,24.69,24.67,24.69,43770.0,19.7372,19.7532,19.7372,19.7532,43770.0
2017-10-11 11:50:00,24.69,24.7,24.67,24.69,87830.0,19.7532,19.7612,19.7372,19.7532,87830.0
2017-10-11 11:55:00,24.7,24.7,24.67,24.68,124800.0,19.7612,19.7612,19.7372,19.7452,124800.0
2017-10-11 12:00:00,24.68,24.68,24.65,24.67,137900.0,19.7452,19.7452,19.7212,19.7372,137900.0
2017-10-11 12:05:00,24.67,24.68,24.66,24.68,77660.0,19.7372,19.7452,19.7292,19.7452,77660.0
2017-10-11 12:10:00,24.68,24.69,24.66,24.69,146020.0,19.7452,19.7532,19.7292,19.7532,146020.0
2017-10-11 12:15:00,24.7,24.75,24.7,24.74,201340.0,19.7612,19.8013,19.7612,19.7933,201340.0
2017-10-11 12:20:00,24.74,24.78,24.74,24.76,352480.0,19.7933,19.8253,19.7933,19.8093,352480.0
2017-10-11 12:25:00,24.75,24.79,24.75,24.78,295850.0,19.8013,19.8333,19.8013,19.8253,295850.0
2017-10-11 12:30:00,24.79,24.83,24.79,24.83,235200.0,19.8333,19.8653,19.8333,19.8653,235200.0
2017-10-11 12:35:00,24.83,24.83,24.81,24.83,192440.0,19.8653,19.8653,19.8493,19.8653,192440.0
2017-10-11 12:40:00,24.82,24.83,24.81,24.83,84880.0,19.8573,19.8653,19.8493,19.8653,84880.0
2017-10-11 12:45:00,24.82,24.83,24.81,24.83,87600.0,19.8573,19.8653,19.8493,19.8653,87600.0
2017-10-11 12:50:00,24.83,24.87,24.82,24.87,229850.0,19.8653,19.8973,19.8573,19.8973,229850.0
2017-10-11 12:55:00,24.87,24.87,24.86,24.87,78370.0,19.8973,19.8973,19.8893,19.8973,78370.0
2017-10-11 13:00:00,24.87,24.87,24.84,24.84,93770.0,19.8973,19.8973,19.8733,19.8733,93770.0
2017-10-11 13:05:00,24.84,24.85,24.8,24.83,1186130.0,19.8733,19.8813,19.8413,19.8653,1186130.0
2017-10-11 13:10:00,24.82,24.88,24.8,24.85,306280.0,19.8573,19.9053,19.8413,19.8813,306280.0
2017-10-11 13:15:00,24.86,24.88,24.85,24.87,114920.0,19.8893,19.9053,19.8813,19.8973,114920.0
2017-10-11 13:20:00,24.87,24.96,24.87,24.95,388690.0,19.8973,19.9693,19.8973,19.9613,388690.0
2017-10-11 13:25:00,24.95,24.99,24.92,24.99,485430.0,19.9613,19.9933,19.9373,19.9933,485430.0
2017-10-11 13:30:00,24.99,24.99,24.95,24.95,239840.0,19.9933,19.9933,19.9613,19.9613,239840.0
2017-10-11 13:35:00,24.95,24.96,24.92,24.93,91830.0,19.9613,19.9693,19.9373,19.9453,91830.0
2017-10-11 13:40:00,24.93,24.94,24.89,24.9,213640.0,19.9453,19.9533,19.9133,19.9213,213640.0
2017-10-11 13:45:00,24.91,24.95,24.91,24.95,70040.0,19.9293,19.9613,19.9293,19.9613,70040.0
2017-10-11 13:50:00,24.95,24.96,24.93,24.94,286620.0,19.9613,19.9693,19.9453,19.9533,286620.0
2017-10-11 13:55:00,24.94,24.97,24.94,24.96,224150.0,19.9533,19.9773,19.9533,19.9693,224150.0
2017-10-11 14:00:00,24.97,24.99,24.97,24.99,95610.0,19.9773,19.9933,19.9773,19.9933,95610.0
2017-10-11 14:05:00,24.99,25.01,24.97,24.98,346850.0,19.9933,20.0093,19.9773,19.9853,346850.0
2017-10-11 14:10:00,24.98,24.98,24.91,24.98,172790.0,19.9853,19.9853,19.9293,19.9853,172790.0
2017-10-11 14:15:00,24.98,25.01,24.97,25.01,158020.0,19.9853,20.0093,19.9773,20.0093,158020.0
2017-10-11 14:20:00,25.0,25.02,24.97,24.98,170600.0,20.0013,20.0173,19.9773,19.9853,170600.0
2017-10-11 14:25:00,24.98,25.02,24.97,25.01,159830.0,19.9853,20.0173,19.9773,20.0093,159830.0
2017-10-11 14:30:00,25.01,25.06,25.0,25.05,1145290.0,20.0093,20.0493,20.0013,20.0413,1145290.0
2017-10-11 14:35:00,25.06,25.07,25.01,25.02,210630.0,20.0493,20.0573,20.0093,20.0173,210630.0
2017-10-11 14:40:00,25.02,25.02,24.99,25.01,138220.0,20.0173,20.0173,19.9933,20.0093,138220.0
2017-10-11 14:45:00,25.01,25.04,25.0,25.04,131950.0,20.0093,20.0333,20.0013,20.0333,131950.0
2017-10-11 14:50:00,25.04,25.04,24.97,25.0,179910.0,20.0333,20.0333,19.9773,20.0013,179910.0
2017-10-11 14:55:00,25.0,25.05,24.99,25.03,172490.0,20.0013,20.0413,19.9933,20.0253,172490.0
2017-10-11 15:00:00,25.03,25.05,25.03,25.05,292890.0,20.0253,20.0413,20.0253,20.0413,292890.0
2017-10-11 15:05:00,25.05,25.1,25.05,25.08,385670.0,20.0413,20.0813,20.0413,20.0653,385670.0
2017-10-11 15:10:00,25.09,25.09,25.06,25.06,428050.0,20.0733,20.0733,20.0493,20.0493,428050.0
2017-10-11 15:15:00,25.07,25.09,25.06,25.07,199720.0,20.0573,20.0733,20.0493,20.0573,199720.0
2017-10-11 15:20:00,25.07,25.08,25.04,25.05,449500.0,20.0573,20.0653,20.0333,20.0413,449500.0
2017-10-11 15:25:00,25.04,25.12,25.04,25.11,547220.0,20.0333,20.0973,20.0333,20.0893,547220.0
2017-10-11 15:30:00,25.11,25.12,25.06,25.09,1249890.0,20.0893,20.0973,20.0493,20.0733,1249890.0
2017-10-11 15:35:00,25.09,25.1,25.06,25.09,414280.0,20.0733,20.0813,20.0493,20.0733,414280.0
2017-10-11 15:40:00,25.09,25.1,25.04,25.06,776770.0,20.0733,20.0813,20.0333,20.0493,776770.0
2017-10-11 15:45:00,25.06,25.08,25.04,25.06,552930.0,20.0493,20.0653,20.0333,20.0493,552930.0
2017-10-11 15:50:00,25.06,25.06,25.03,25.03,862500.0,20.0493,20.0493,20.0253,20.0253,862500.0
2017-10-11 15:55:00,25.03,25.04,25.02,25.04,1216900.0,20.0253,20.0333,20.0173,20.0333,1216900.0
2017-10-12 09:30:00,25.04,25.04,24.96,25.0,1186610.0,20.0333,20.0333,19.9693,20.0013,1186610.0
2017-10-12 09:35:00,25.0,25.01,24.93,24.94,292520.0,20.0013,20.0093,19.9453,19.9533,292520.0
2017-10-12 09:40:00,24.94,24.94,24.83,24.85,275450.0,19.9533,19.9533,19.8653,19.8813,275450.0
2017-10-12 09:45:00,24.84,24.94,24.84,24.94,208850.0,19.8733,19.9533,19.8733,19.9533,208850.0
2017-10-12 09:50:00,24.95,25.0,24.95,24.98,247170.0,19.9613,20.0013,19.9613,19.9853,247170.0
2017-10-12 09:55:00,24.97,25.04,24.97,25.04,639370.0,19.9773,20.0333,19.9773,20.0333,639370.0
2017-10-12 10:00:00,25.04,25.04,24.97,25.0,693320.0,20.0333,20.0333,19.9773,20.0013,693320.0
2017-10-12 10:05:00,25.01,25.04,24.99,25.04,280610.0,20.0093,20.0333,19.9933,20.0333,280610.0
2017-10-12 10:10:00,25.04,25.05,25.03,25.03,231490.0,20.0333,20.0413,20.0253,20.0253,231490.0
2017-10-12 10:15:00,25.02,25.07,25.02,25.06,326300.0,20.0173,20.0573,20.0173,20.0493,326300.0
2017-10-12 10:20:00,25.06,25.07,25.05,25.06,77800.0,20.0493,20.0573,20.0413,20.0493,77800.0
2017-10-12 10:25:00,25.06,25.08,25.02,25.04,172410.0,20.0493,20.0653,20.0173,20.0333,172410.0
2017-10-12 10:30:00,25.03,25.07,25.03,25.06,413940.0,20.0253,20.0573,20.0253,20.0493,413940.0
2017-10-12 10:35:00,25.06,25.06,25.02,25.03,194170.0,20.0493,20.0493,20.0173,20.0253,194170.0
2017-10-12 10:40:00,25.04,25.07,25.03,25.04,164300.0,20.0333,20.0573,20.0253,20.0333,164300.0
2017-10-12 10:45:00,25.04,25.07,25.02,25.06,680180.0,20.0333,20.0573,20.0173,20.0493,680180.0
2017-10-12 10:50:00,25.06,25.06,25.03,25.04,228840.0,20.0493,20.0493,20.0253,20.0333,228840.0
2017-10-12 10:55:00,25.04,25.07,25.03,25.06,155280.0,20.0333,20.0573,20.0253,20.0493,155280.0
2017-10-12 11:00:00,25.06,25.06,25.03,25.06,131440.0,20.0493,20.0493,20.0253,20.0493,131440.0
2017-10-12 11:05:00,25.05,25.06,25.04,25.05,238150.0,20.0413,20.0493,20.0333,20.0413,238150.0
2017-10-12 11:10:00,25.06,25.06,25.04,25.05,92090.0,20.0493,20.0493,20.0333,20.0413,92090.0
2017-10-12 11:15:00,25.05,25.06,25.04,25.06,56590.0,20.0413,20.0493,20.0333,20.0493,56590.0
2017-10-12 11:20:00,25.05,25.07,25.04,25.06,125950.0,20.0413,20.0573,20.0333,20.0493,125950.0
2017-10-12 11:25:00,25.06,25.08,25.06,25.08,441160.0,20.0493,20.0653,20.0493,20.0653,441160.0
2017-10-12 11:30:00,25.07,25.11,25.07,25.1,122640.0,20.0573,20.0893,20.0573,20.0813,122640.0
2017-10-12 11:35:00,25.1,25.12,25.1,25.12,172720.0,20.0813,20.0973,20.0813,20.0973,172720.0
2017-10-12 11:40:00,25.12,25.12,25.11,25.12,155690.0,20.0973,20.0973,20.0893,20.0973,155690.0
2017-10-12 11:45:00,25.12,25.12,25.1,25.11,111290.0,20.0973,20.0973,20.0813,20.0893,111290.0
2017-10-12 11:50:00,25.11,25.12,25.11,25.12,63740.0,20.0893,20.0973,20.0893,20.0973,63740.0
2017-10-12 11:55:00,25.12,25.12,25.1,25.11,72000.0,20.0973,20.0973,20.0813,20.0893,72000.0
2017-10-12 12:00:00,25.11,25.12,25.11,25.12,65780.0,20.0893,20.0973,20.0893,20.0973,65780.0
2017-10-12 12:05:00,25.12,25.13,25.1,25.1,141290.0,20.0973,20.1053,20.0813,20.0813,141290.0
2017-10-12 12:10:00,25.12,25.12,25.1,25.11,111890.0,20.0973,20.0973,20.0813,20.0893,111890.0
2017-10-12 12:15:00,25.11,25.12,25.1,25.11,114980.0,20.0893,20.0973,20.0813,20.0893,114980.0
2017-10-12 12:20:00,25.11,25.12,25.1,25.1,59930.0,20.0893,20.0973,20.0813,20.0813,59930.0
2017-10-12 12:25:00,25.11,25.11,25.1,25.11,84810.0,20.0893,20.0893,20.0813,20.0893,84810.0
2017-10-12 12:30:00,25.11,25.11,25.1,25.11,92480.0,20.0893,20.0893,20.0813,20.0893,92480.0
2017-10-12 12:35:00,25.11,25.11,25.1,25.1,43600.0,20.0893,20.0893,20.0813,20.0813,43600.0
2017-10-12 12:40:00,25.11,25.12,25.11,25.12,48650.0,20.0893,20.0973,20.0893,20.0973,48650.0
2017-10-12 12:45:00,25.12,25.12,25.1,25.11,67340.0,20.0973,20.0973,20.0813,20.0893,67340.0
2017-10-12 12:50:00,25.11,25.12,25.1,25.11,55520.0,20.0893,20.0973,20.0813,20.0893,55520.0
2017-10-12 12:55:00,25.1,25.12,25.1,25.12,23000.0,20.0813,20.0973,20.0813,20.0973,23000.0
2017-10-12 13:00:00,25.11,25.12,25.11,25.11,52800.0,20.0893,20.0973,20.0893,20.0893,52800.0
2017-10-12 13:05:00,25.11,25.12,25.11,25.12,170730.0,20.0893,20.0973,20.0893,20.0973,170730.0
2017-10-12 13:10:00,25.12,25.12,25.12,25.12,54900.0,20.0973,20.0973,20.0973,20.0973,54900.0
2017-10-12 13:15:00,25.12,25.13,25.12,25.12,131360.0,20.0973,20.1053,20.0973,20.0973,131360.0
2017-10-12 13:20:00,25.12,25.12,25.1,25.11,124700.0,20.0973,20.0973,20.0813,20.0893,124700.0
2017-10-12 13:25:00,25.11,25.12,25.11,25.12,19500.0,20.0893,20.0973,20.0893,20.0973,19500.0
2017-10-12 13:30:00,25.12,25.12,25.11,25.12,97120.0,20.0973,20.0973,20.0893,20.0973,97120.0
2017-10-12 13:35:00,25.12,25.12,25.11,25.11,92270.0,20.0973,20.0973,20.0893,20.0893,92270.0
2017-10-12 13:40:00,25.11,25.11,25.1,25.1,42080.0,20.0893,20.0893,20.0813,20.0813,42080.0
2017-10-12 13:45:00,25.1,25.12,25.1,25.12,167530.0,20.0813,20.0973,20.0813,20.0973,167530.0
2017-10-12 13:50:00,25.12,25.12,25.11,25.12,77670.0,20.0973,20.0973,20.0893,20.0973,77670.0
2017-10-12 13:55:00,25.12,25.12,25.12,25.12,87850.0,20.0973,20.0973,20.0973,20.0973,87850.0
2017-10-12 14:00:00,25.12,25.12,25.1,25.12,131210.0,20.0973,20.0973,20.0813,20.0973,131210.0
2017-10-12 14:05:00,25.12,25.12,25.11,25.11,163140.0,20.0973,20.0973,20.0893,20.0893,163140.0
2017-10-12 14:10:00,25.12,25.12,25.11,25.11,114290.0,20.0973,20.0973,20.0893,20.0893,114290.0
2017-10-12 14:15:00,25.12,25.12,25.1,25.11,176800.0,20.0973,20.0973,20.0813,20.0893,176800.0
2017-10-12 14:20:00,25.1,25.11,25.09,25.1,249540.0,20.0813,20.0893,20.0733,20.0813,249540.0
2017-10-12 14:25:00,25.1,25.11,25.09,25.1,136060.0,20.0813,20.0893,20.0733,20.0813,136060.0
2017-10-12 14:30:00,25.1,25.1,25.06,25.07,195770.0,20.0813,20.0813,20.0493,20.0573,195770.0
2017-10-12 14:35:00,25.07,25.07,25.04,25.06,177890.0,20.0573,20.0573,20.0333,20.0493,177890.0
2017-10-12 14:40:00,25.06,25.07,25.04,25.04,127600.0,20.0493,20.0573,20.0333,20.0333,127600.0
2017-10-12 14:45:00,25.03,25.05,25.03,25.03,253290.0,20.0253,20.0413,20.0253,20.0253,253290.0
2017-10-12 14:50:00,25.03,25.04,24.99,25.0,142230.0,20.0253,20.0333,19.9933,20.0013,142230.0
2017-10-12 14:55:00,25.0,25.01,24.98,25.0,189560.0,20.0013,20.0093,19.9853,20.0013,189560.0
2017-10-12 15:00:00,25.0,25.0,24.96,24.97,308930.0,20.0013,20.0013,19.9693,19.9773,308930.0
2017-10-12 15:05:00,24.97,24.98,24.96,24.98,342220.0,19.9773,19.9853,19.9693,19.9853,342220.0
2017-10-12 15:10:00,24.97,24.99,24.95,24.96,417660.0,19.9773,19.9933,19.9613,19.9693,417660.0
2017-10-12 15:15:00,24.97,24.97,24.95,24.96,177770.0,19.9773,19.9773,19.9613,19.9693,177770.0
2017-10-12 15:20:00,24.96,24.97,24.96,24.97,185230.0,19.9693,19.9773,19.9693,19.9773,185230.0
2017-10-12 15:25:00,24.97,25.0,24.94,24.95,137780.0,19.9773,20.0013,19.9533,19.9613,137780.0
2017-10-12 15:30:00,24.94,24.94,24.9,24.9,178180.0,19.9533,19.9533,19.9213,19.9213,178180.0
2017-10-12 15:35:00,24.9,24.92,24.89,24.9,121490.0,19.9213,19.9373,19.9133,19.9213,121490.0
2017-10-12 15:40:00,24.9,24.92,24.9,24.91,134780.0,19.9213,19.9373,19.9213,19.9293,134780.0
2017-10-12 15:45:00,24.91,24.93,24.89,24.89,151590.0,19.9293,19.9453,19.9133,19.9133,151590.0
2017-10-12 15:50:00,24.89,24.9,24.86,24.89,536360.0,19.9133,19.9213,19.8893,19.9133,536360.0
2017-10-12 15:55:00,24.89,24.89,24.86,24.87,803420.0,19.9133,19.9133,19.8893,19.8973,803420.0
2017-10-13 09:30:00,25.02,25.04,24.93,24.96,320580.0,20.0173,20.0333,19.9453,19.9693,320580.0
2017-10-13 09:35:00,24.96,25.03,24.95,25.02,283010.0,19.9693,20.0253,19.9613,20.0173,283010.0
2017-10-13 09:40:00,25.02,25.05,25.0,25.0,233790.0,20.0173,20.0413,20.0013,20.0013,233790.0
2017-10-13 09:45:00,25.0,25.06,25.0,25.01,123060.0,20.0013,20.0493,20.0013,20.0093,123060.0
2017-10-13 09:50:00,25.03,25.08,25.01,25.05,171910.0,20.0253,20.0653,20.0093,20.0413,171910.0
2017-10-13 09:55:00,25.05,25.06,25.0,25.01,167730.0,20.0413,20.0493,20.0013,20.0093,167730.0
2017-10-13 10:00:00,24.99,25.03,24.99,24.99,195670.0,19.9933,20.0253,19.9933,19.9933,195670.0
2017-10-13 10:05:00,25.0,25.01,24.97,24.97,230890.0,20.0013,20.0093,19.9773,19.9773,230890.0
2017-10-13 10:10:00,24.98,24.98,24.92,24.92,126120.0,19.9853,19.9853,19.9373,19.9373,126120.0
2017-10-13 10:15:00,24.93,24.93,24.88,24.88,285020.0,19.9453,19.9453,19.9053,19.9053,285020.0
2017-10-13 10:20:00,24.88,24.95,24.88,24.94,248400.0,19.9053,19.9613,19.9053,19.9533,248400.0
2017-10-13 10:25:00,24.94,25.0,24.92,25.0,229110.0,19.9533,20.0013,19.9373,20.0013,229110.0
2017-10-13 10:30:00,25.0,25.0,24.97,24.99,112320.0,20.0013,20.0013,19.9773,19.9933,112320.0
2017-10-13 10:35:00,24.99,24.99,24.95,24.96,99650.0,19.9933,19.9933,19.9613,19.9693,99650.0
2017-10-13 10:40:00,24.96,24.98,24.94,24.95,94060.0,19.9693,19.9853,19.9533,19.9613,94060.0
2017-10-13 10:45:00,24.94,24.97,24.92,24.95,91200.0,19.9533,19.9773,19.9373,19.9613,91200.0
2017-10-13 10:50:00,24.95,24.95,24.92,24.93,95900.0,19.9613,19.9613,19.9373,19.9453,95900.0
2017-10-13 10:55:00,24.93,24.96,24.93,24.93,86970.0,19.9453,19.9693,19.9453,19.9453,86970.0
2017-10-13 11:00:00,24.95,24.95,24.91,24.91,82270.0,19.9613,19.9613,19.9293,19.9293,82270.0
2017-10-13 11:05:00,24.9,24.94,24.88,24.92,101230.0,19.9213,19.9533,19.9053,19.9373,101230.0
2017-10-13 11:10:00,24.91,24.93,24.9,24.91,61000.0,19.9293,19.9453,19.9213,19.9293,61000.0
2017-10-13 11:15:00,24.91,24.93,24.9,24.91,72580.0,19.9293,19.9453,19.9213,19.9293,72580.0
2017-10-13 11:20:00,24.91,24.92,24.89,24.89,75980.0,19.9293,19.9373,19.9133,19.9133,75980.0
2017-10-13 11:25:00,24.89,24.94,24.88,24.94,107320.0,19.9133,19.9533,19.9053,19.9533,107320.0
2017-10-13 11:30:00,24.94,24.95,24.91,24.95,115690.0,19.9533,19.9613,19.9293,19.9613,115690.0
2017-10-13 11:35:00,24.95,24.99,24.95,24.98,80210.0,19.9613,19.9933,19.9613,19.9853,80210.0
2017-10-13 11:40:00,24.98,24.99,24.96,24.97,75830.0,19.9853,19.9933,19.9693,19.9773,75830.0
2017-10-13 11:45:00,24.96,24.99,24.96,24.99,194030.0,19.9693,19.9933,19.9693,19.9933,194030.0
2017-10-13 11:50:00,24.98,24.99,24.97,24.98,107930.0,19.9853,19.9933,19.9773,19.9853,107930.0
2017-10-13 11:55:00,24.98,25.0,24.98,25.0,96550.0,19.9853,20.0013,19.9853,20.0013,96550.0
2017-10-13 12:00:00,25.01,25.01,24.99,25.0,47260.0,20.0093,20.0093,19.9933,20.0013,47260.0
2017-10-13 12:05:00,24.99,25.0,24.98,24.99,72500.0,19.9933,20.0013,19.9853,19.9933,72500.0
2017-10-13 12:10:00,24.99,25.0,24.98,25.0,217320.0,19.9933,20.0013,19.9853,20.0013,217320.0
2017-10-13 12:15:00,25.0,25.01,24.99,25.0,96200.0,20.0013,20.0093,19.9933,20.0013,96200.0
2017-10-13 12:20:00,25.0,25.01,24.99,25.0,41990.0,20.0013,20.0093,19.9933,20.0013,41990.0
2017-10-13 12:25:00,24.99,25.0,24.98,24.99,54000.0,19.9933,20.0013,19.9853,19.9933,54000.0
2017-10-13 12:30:00,24.99,24.99,24.97,24.98,49100.0,19.9933,19.9933,19.9773,19.9853,49100.0
2017-10-13 12:35:00,24.98,24.98,24.91,24.92,171750.0,19.9853,19.9853,19.9293,19.9373,171750.0
2017-10-13 12:40:00,24.92,24.95,24.92,24.93,93360.0,19.9373,19.9613,19.9373,19.9453,93360.0
2017-10-13 12:45:00,24.93,24.94,24.92,24.93,91100.0,19.9453,19.9533,19.9373,19.9453,91100.0
2017-10-13 12:50:00,24.92,24.93,24.91,24.92,70000.0,19.9373,19.9453,19.9293,19.9373,70000.0
2017-10-13 12:55:00,24.92,24.92,24.91,24.92,82070.0,19.9373,19.9373,19.9293,19.9373,82070.0
2017-10-13 13:00:00,24.92,24.95,24.92,24.93,104060.0,19.9373,19.9613,19.9373,19.9453,104060.0
2017-10-13 13:05:00,24.93,24.93,24.91,24.93,86200.0,19.9453,19.9453,19.9293,19.9453,86200.0
2017-10-13 13:10:00,24.93,24.93,24.92,24.93,45100.0,19.9453,19.9453,19.9373,19.9453,45100.0
2017-10-13 13:15:00,24.94,24.95,24.93,24.94,66160.0,19.9533,19.9613,19.9453,19.9533,66160.0
2017-10-13 13:20:00,24.94,24.94,24.92,24.93,64000.0,19.9533,19.9533,19.9373,19.9453,64000.0
2017-10-13 13:25:00,24.93,24.94,24.92,24.93,57630.0,19.9453,19.9533,19.9373,19.9453,57630.0
2017-10-13 13:30:00,24.93,24.93,24.92,24.92,93100.0,19.9453,19.9453,19.9373,19.9373,93100.0
2017-10-13 13:35:00,24.91,24.93,24.9,24.91,90120.0,19.9293,19.9453,19.9213,19.9293,90120.0
2017-10-13 13:40:00,24.9,24.92,24.89,24.89,89190.0,19.9213,19.9373,19.9133,19.9133,89190.0
2017-10-13 13:45:00,24.9,24.91,24.89,24.9,55580.0,19.9213,19.9293,19.9133,19.9213,55580.0
2017-10-13 13:50:00,24.89,24.9,24.87,24.88,85900.0,19.9133,19.9213,19.8973,19.9053,85900.0
2017-10-13 13:55:00,24.88,24.88,24.85,24.85,55140.0,19.9053,19.9053,19.8813,19.8813,55140.0
2017-10-13 14:00:00,24.85,24.87,24.85,24.85,127530.0,19.8813,19.8973,19.8813,19.8813,127530.0
2017-10-13 14:05:00,24.86,24.87,24.85,24.86,66240.0,19.8893,19.8973,19.8813,19.8893,66240.0
2017-10-13 14:10:00,24.87,24.89,24.87,24.89,63170.0,19.8973,19.9133,19.8973,19.9133,63170.0
2017-10-13 14:15:00,24.89,24.89,24.85,24.86,68100.0,19.9133,19.9133,19.8813,19.8893,68100.0
2017-10-13 14:20:00,24.86,24.86,24.83,24.83,56950.0,19.8893,19.8893,19.8653,19.8653,56950.0
2017-10-13 14:25:00,24.83,24.87,24.83,24.85,89550.0,19.8653,19.8973,19.8653,19.8813,89550.0
2017-10-13 14:30:00,24.86,24.87,24.85,24.85,73770.0,19.8893,19.8973,19.8813,19.8813,73770.0
2017-10-13 14:35:00,24.85,24.86,24.83,24.83,70610.0,19.8813,19.8893,19.8653,19.8653,70610.0
2017-10-13 14:40:00,24.83,24.83,24.8,24.81,90760.0,19.8653,19.8653,19.8413,19.8493,90760.0
2017-10-13 14:45:00,24.81,24.81,24.79,24.8,132290.0,19.8493,19.8493,19.8333,19.8413,132290.0
2017-10-13 14:50:00,24.8,24.82,24.79,24.81,117170.0,19.8413,19.8573,19.8333,19.8493,117170.0
2017-10-13 14:55:00,24.81,24.81,24.79,24.8,54730.0,19.8493,19.8493,19.8333,19.8413,54730.0
2017-10-13 15:00:00,24.79,24.81,24.79,24.8,119180.0,19.8333,19.8493,19.8333,19.8413,119180.0
2017-10-13 15:05:00,24.8,24.8,24.79,24.79,84650.0,19.8413,19.8413,19.8333,19.8333,84650.0
2017-10-13 15:10:00,24.8,24.8,24.79,24.8,78700.0,19.8413,19.8413,19.8333,19.8413,78700.0
2017-10-13 15:15:00,24.8,24.8,24.79,24.8,72180.0,19.8413,19.8413,19.8333,19.8413,72180.0
2017-10-13 15:20:00,24.8,24.8,24.8,24.8,90500.0,19.8413,19.8413,19.8413,19.8413,90500.0
2017-10-13 15:25:00,24.8,24.8,24.8,24.8,47670.0,19.8413,19.8413,19.8413,19.8413,47670.0
2017-10-13 15:30:00,24.8,24.81,24.79,24.8,167290.0,19.8413,19.8493,19.8333,19.8413,167290.0
2017-10-13 15:35:00,24.79,24.8,24.75,24.76,201520.0,19.8333,19.8413,19.8013,19.8093,201520.0
2017-10-13 15:40:00,24.76,24.77,24.75,24.76,159200.0,19.8093,19.8173,19.8013,19.8093,159200.0
2017-10-13 15:45:00,24.77,24.77,24.75,24.77,350970.0,19.8173,19.8173,19.8013,19.8173,350970.0
2017-10-13 15:50:00,24.78,24.82,24.78,24.8,762620.0,19.8253,19.8573,19.8253,19.8413,762620.0
2017-10-13 15:55:00,24.8,24.81,24.77,24.8,1232170.0,19.8413,19.8493,19.8173,19.8413,1232170.0
2017-10-16 09:30:00,24.86,24.95,24.84,24.89,686170.0,19.8893,19.9613,19.8733,19.9133,686170.0
2017-10-16 09:35:00,24.9,24.92,24.81,24.81,204890.0,19.9213,19.9373,19.8493,19.8493,204890.0
2017-10-16 09:40:00,24.82,24.83,24.75,24.75,265430.0,19.8573,19.8653,19.8013,19.8013,265430.0
2017-10-16 09:45:00,24.75,24.78,24.73,24.75,306960.0,19.8013,19.8253,19.7853,19.8013,306960.0
2017-10-16 09:50:00,24.74,24.77,24.71,24.72,125150.0,19.7933,19.8173,19.7693,19.7773,125150.0
2017-10-16 09:55:00,24.71,24.73,24.69,24.7,207850.0,19.7693,19.7853,19.7532,19.7612,207850.0
2017-10-16 10:00:00,24.69,24.71,24.68,24.68,171000.0,19.7532,19.7693,19.7452,19.7452,171000.0
2017-10-16 10:05:00,24.68,24.73,24.68,24.7,273980.0,19.7452,19.7853,19.7452,19.7612,273980.0
2017-10-16 10:10:00,24.69,24.72,24.68,24.7,191410.0,19.7532,19.7773,19.7452,19.7612,191410.0
2017-10-16 10:15:00,24.7,24.71,24.68,24.68,104750.0,19.7612,19.7693,19.7452,19.7452,104750.0
2017-10-16 10:20:00,24.67,24.67,24.64,24.65,198370.0,19.7372,19.7372,19.7132,19.7212,198370.0
2017-10-16 10:25:00,24.65,24.65,24.64,24.65,107770.0,19.7212,19.7212,19.7132,19.7212,107770.0
2017-10-16 10:30:00,24.65,24.65,24.63,24.64,135060.0,19.7212,19.7212,19.7052,19.7132,135060.0
2017-10-16 10:35:00,24.63,24.66,24.62,24.64,102670.0,19.7052,19.7292,19.6972,19.7132,102670.0
2017-10-16 10:40:00,24.64,24.66,24.63,24.65,269250.0,19.7132,19.7292,19.7052,19.7212,269250.0
2017-10-16 10:45:00,24.64,24.64,24.58,24.6,136200.0,19.7132,19.7132,19.6652,19.6812,136200.0
2017-10-16 10:50:00,24.6,24.64,24.6,24.63,168230.0,19.6812,19.7132,19.6812,19.7052,168230.0
2017-10-16 10:55:00,24.63,24.65,24.62,24.63,290910.0,19.7052,19.7212,19.6972,19.7052,290910.0
2017-10-16 11:00:00,24.64,24.66,24.62,24.65,93650.0,19.7132,19.7292,19.6972,19.7212,93650.0
2017-10-16 11:05:00,24.65,24.65,24.61,24.61,182050.0,19.7212,19.7212,19.6892,19.6892,182050.0
2017-10-16 11:10:00,24.61,24.63,24.61,24.61,96770.0,19.6892,19.7052,19.6892,19.6892,96770.0
2017-10-16 11:15:00,24.61,24.61,24.6,24.61,65860.0,19.6892,19.6892,19.6812,19.6892,65860.0
2017-10-16 11:20:00,24.61,24.63,24.59,24.62,72000.0,19.6892,19.7052,19.6732,19.6972,72000.0
2017-10-16 11:25:00,24.62,24.63,24.61,24.61,114310.0,19.6972,19.7052,19.6892,19.6892,114310.0
2017-10-16 11:30:00,24.6,24.63,24.6,24.62,73420.0,19.6812,19.7052,19.6812,19.6972,73420.0
2017-10-16 11:35:00,24.62,24.62,24.61,24.61,46820.0,19.6972,19.6972,19.6892,19.6892,46820.0
2017-10-16 11:40:00,24.62,24.63,24.61,24.63,99630.0,19.6972,19.7052,19.6892,19.7052,99630.0
2017-10-16 11:45:00,24.62,24.63,24.61,24.63,61430.0,19.6972,19.7052,19.6892,19.7052,61430.0
2017-10-16 11:50:00,24.62,24.63,24.61,24.62,88340.0,19.6972,19.7052,19.6892,19.6972,88340.0
2017-10-16 11:55:00,24.62,24.62,24.61,24.61,55500.0,19.6972,19.6972,19.6892,19.6892,55500.0
2017-10-16 12:00:00,24.62,24.63,24.6,24.61,107160.0,19.6972,19.7052,19.6812,19.6892,107160.0
2017-10-16 12:05:00,24.62,24.62,24.6,24.61,62010.0,19.6972,19.6972,19.6812,19.6892,62010.0
2017-10-16 12:10:00,24.61,24.62,24.59,24.59,85320.0,19.6892,19.6972,19.6732,19.6732,85320.0
2017-10-16 12:15:00,24.59,24.6,24.56,24.6,116120.0,19.6732,19.6812,19.6492,19.6812,116120.0
2017-10-16 12:20:00,24.6,24.61,24.59,24.61,139570.0,19.6812,19.6892,19.6732,19.6892,139570.0
2017-10-16 12:25:00,24.61,24.61,24.6,24.6,114830.0,19.6892,19.6892,19.6812,19.6812,114830.0
2017-10-16 12:30:00,24.6,24.62,24.59,24.59,78010.0,19.6812,19.6972,19.6732,19.6732,78010.0
2017-10-16 12:35:00,24.59,24.62,24.59,24.61,61200.0,19.6732,19.6972,19.6732,19.6892,61200.0
2017-10-16 12:40:00,24.62,24.63,24.61,24.61,93000.0,19.6972,19.7052,19.6892,19.6892,93000.0
2017-10-16 12:45:00,24.62,24.63,24.61,24.62,163480.0,19.6972,19.7052,19.6892,19.6972,163480.0
2017-10-16 12:50:00,24.62,24.65,24.62,24.63,46250.0,19.6972,19.7212,19.6972,19.7052,46250.0
2017-10-16 12:55:00,24.63,24.65,24.63,24.63,160650.0,19.7052,19.7212,19.7052,19.7052,160650.0
2017-10-16 13:00:00,24.64,24.64,24.63,24.64,174970.0,19.7132,19.7132,19.7052,19.7132,174970.0
2017-10-16 13:05:00,24.64,24.65,24.63,24.64,108570.0,19.7132,19.7212,19.7052,19.7132,108570.0
2017-10-16 13:10:00,24.63,24.65,24.63,24.65,84880.0,19.7052,19.7212,19.7052,19.7212,84880.0
2017-10-16 13:15:00,24.66,24.69,24.66,24.69,72810.0,19.7292,19.7532,19.7292,19.7532,72810.0
2017-10-16 13:20:00,24.69,24.71,24.69,24.69,243000.0,19.7532,19.7693,19.7532,19.7532,243000.0
2017-10-16 13:25:00,24.69,24.7,24.67,24.68,132990.0,19.7532,19.7612,19.7372,19.7452,132990.0
2017-10-16 13:30:00,24.68,24.69,24.66,24.69,72290.0,19.7452,19.7532,19.7292,19.7532,72290.0
2017-10-16 13:35:00,24.69,24.7,24.68,24.68,41010.0,19.7532,19.7612,19.7452,19.7452,41010.0
2017-10-16 13:40:00,24.67,24.68,24.67,24.67,30080.0,19.7372,19.7452,19.7372,19.7372,30080.0
2017-10-16 13:45:00,24.67,24.68,24.67,24.68,64530.0,19.7372,19.7452,19.7372,19.7452,64530.0
2017-10-16 13:50:00,24.68,24.71,24.68,24.71,233920.0,19.7452,19.7693,19.7452,19.7693,233920.0
2017-10-16 13:55:00,24.71,24.72,24.68,24.68,44430.0,19.7693,19.7773,19.7452,19.7452,44430.0
2017-10-16 14:00:00,24.69,24.71,24.69,24.7,64190.0,19.7532,19.7693,19.7532,19.7612,64190.0
2017-10-16 14:05:00,24.7,24.71,24.68,24.68,91000.0,19.7612,19.7693,19.7452,19.7452,91000.0
2017-10-16 14:10:00,24.68,24.68,24.67,24.67,84520.0,19.7452,19.7452,19.7372,19.7372,84520.0
2017-10-16 14:15:00,24.68,24.69,24.67,24.68,88600.0,19.7452,19.7532,19.7372,19.7452,88600.0
2017-10-16 14:20:00,24.68,24.68,24.67,24.67,35100.0,19.7452,19.7452,19.7372,19.7372,35100.0
2017-10-16 14:25:00,24.68,24.68,24.67,24.67,66570.0,19.7452,19.7452,19.7372,19.7372,66570.0
2017-10-16 14:30:00,24.68,24.68,24.66,24.68,57550.0,19.7452,19.7452,19.7292,19.7452,57550.0
2017-10-16 14:35:00,24.68,24.69,24.67,24.69,77140.0,19.7452,19.7532,19.7372,19.7532,77140.0
2017-10-16 14:40:00,24.69,24.7,24.68,24.7,76650.0,19.7532,19.7612,19.7452,19.7612,76650.0
2017-10-16 14:45:00,24.7,24.72,24.69,24.72,74750.0,19.7612,19.7773,19.7532,19.7773,74750.0
2017-10-16 14:50:00,24.72,24.73,24.71,24.72,48000.0,19.7773,19.7853,19.7693,19.7773,48000.0
2017-10-16 14:55:00,24.73,24.73,24.68,24.68,137290.0,19.7853,19.7853,19.7452,19.7452,137290.0
2017-10-16 15:00:00,24.69,24.7,24.68,24.69,98500.0,19.7532,19.7612,19.7452,19.7532,98500.0
2017-10-16 15:05:00,24.7,24.7,24.69,24.69,74000.0,19.7612,19.7612,19.7532,19.7532,74000.0
2017-10-16 15:10:00,24.69,24.69,24.67,24.68,84650.0,19.7532,19.7532,19.7372,19.7452,84650.0
2017-10-16 15:15:00,24.68,24.68,24.67,24.67,108020.0,19.7452,19.7452,19.7372,19.7372,108020.0
2017-10-16 15:20:00,24.67,24.68,24.65,24.65,129920.0,19.7372,19.7452,19.7212,19.7212,129920.0
2017-10-16 15:25:00,24.65,24.66,24.64,24.64,124510.0,19.7212,19.7292,19.7132,19.7132,124510.0
2017-10-16 15:30:00,24.65,24.67,24.64,24.67,159430.0,19.7212,19.7372,19.7132,19.7372,159430.0
2017-10-16 15:35:00,24.67,24.67,24.63,24.63,150460.0,19.7372,19.7372,19.7052,19.7052,150460.0
2017-10-16 15:40:00,24.63,24.67,24.63,24.65,198100.0,19.7052,19.7372,19.7052,19.7212,198100.0
2017-10-16 15:45:00,24.66,24.66,24.63,24.64,209680.0,19.7292,19.7292,19.7052,19.7132,209680.0
2017-10-16 15:50:00,24.65,24.68,24.65,24.66,427270.0,19.7212,19.7452,19.7212,19.7292,427270.0
2017-10-16 15:55:00,24.67,24.67,24.64,24.67,955730.0,19.7372,19.7372,19.7132,19.7372,955730.0
2017-10-17 09:30:00,24.58,24.59,24.5,24.52,582200.0,19.6652,19.6732,19.6012,19.6172,582200.0
2017-10-17 09:35:00,24.52,24.52,24.41,24.5,390110.0,19.6172,19.6172,19.5292,19.6012,390110.0
2017-10-17 09:40:00,24.5,24.54,24.49,24.52,436680.0,19.6012,19.6332,19.5932,19.6172,436680.0
2017-10-17 09:45:00,24.52,24.56,24.49,24.49,257120.0,19.6172,19.6492,19.5932,19.5932,257120.0
2017-10-17 09:50:00,24.48,24.48,24.42,24.45,227810.0,19.5852,19.5852,19.5372,19.5612,227810.0
2017-10-17 09:55:00,24.45,24.49,24.45,24.48,302150.0,19.5612,19.5932,19.5612,19.5852,302150.0
2017-10-17 10:00:00,24.47,24.52,24.45,24.52,268240.0,19.5772,19.6172,19.5612,19.6172,268240.0
2017-10-17 10:05:00,24.52,24.54,24.49,24.53,264510.0,19.6172,19.6332,19.5932,19.6252,264510.0
2017-10-17 10:10:00,24.54,24.54,24.47,24.48,374640.0,19.6332,19.6332,19.5772,19.5852,374640.0
2017-10-17 10:15:00,24.47,24.47,24.42,24.43,147780.0,19.5772,19.5772,19.5372,19.5452,147780.0
2017-10-17 10:20:00,24.43,24.43,24.37,24.37,311500.0,19.5452,19.5452,19.4972,19.4972,311500.0
2017-10-17 10:25:00,24.37,24.38,24.36,24.36,506330.0,19.4972,19.5052,19.4892,19.4892,506330.0
2017-10-17 10:30:00,24.36,24.41,24.35,24.38,246990.0,19.4892,19.5292,19.4812,19.5052,246990.0
2017-10-17 10:35:00,24.39,24.46,24.38,24.46,312210.0,19.5132,19.5692,19.5052,19.5692,312210.0
2017-10-17 10:40:00,24.44,24.45,24.4,24.41,209000.0,19.5532,19.5612,19.5212,19.5292,209000.0
2017-10-17 10:45:00,24.41,24.41,24.39,24.4,114160.0,19.5292,19.5292,19.5132,19.5212,114160.0
2017-10-17 10:50:00,24.4,24.43,24.38,24.42,198090.0,19.5212,19.5452,19.5052,19.5372,198090.0
2017-10-17 10:55:00,24.43,24.45,24.4,24.4,173960.0,19.5452,19.5612,19.5212,19.5212,173960.0
2017-10-17 11:00:00,24.4,24.42,24.38,24.41,214200.0,19.5212,19.5372,19.5052,19.5292,214200.0
2017-10-17 11:05:00,24.4,24.43,24.38,24.43,202630.0,19.5212,19.5452,19.5052,19.5452,202630.0
2017-10-17 11:10:00,24.42,24.43,24.41,24.42,154300.0,19.5372,19.5452,19.5292,19.5372,154300.0
2017-10-17 11:15:00,24.42,24.46,24.42,24.45,181380.0,19.5372,19.5692,19.5372,19.5612,181380.0
2017-10-17 11:20:00,24.44,24.45,24.41,24.41,236530.0,19.5532,19.5612,19.5292,19.5292,236530.0
2017-10-17 11:25:00,24.41,24.43,24.39,24.4,400860.0,19.5292,19.5452,19.5132,19.5212,400860.0
2017-10-17 11:30:00,24.4,24.4,24.36,24.36,111140.0,19.5212,19.5212,19.4892,19.4892,111140.0
2017-10-17 11:35:00,24.36,24.38,24.36,24.37,165750.0,19.4892,19.5052,19.4892,19.4972,165750.0
2017-10-17 11:40:00,24.37,24.37,24.34,24.34,238090.0,19.4972,19.4972,19.4732,19.4732,238090.0
2017-10-17 11:45:00,24.34,24.38,24.34,24.38,525040.0,19.4732,19.5052,19.4732,19.5052,525040.0
2017-10-17 11:50:00,24.38,24.39,24.34,24.36,180380.0,19.5052,19.5132,19.4732,19.4892,180380.0
2017-10-17 11:55:00,24.36,24.39,24.34,24.38,236710.0,19.4892,19.5132,19.4732,19.5052,236710.0
2017-10-17 12:00:00,24.37,24.37,24.32,24.35,333820.0,19.4972,19.4972,19.4572,19.4812,333820.0
2017-10-17 12:05:00,24.35,24.36,24.33,24.34,203210.0,19.4812,19.4892,19.4652,19.4732,203210.0
2017-10-17 12:10:00,24.34,24.34,24.31,24.31,261990.0,19.4732,19.4732,19.4492,19.4492,261990.0
2017-10-17 12:15:00,24.31,24.32,24.28,24.3,431480.0,19.4492,19.4572,19.4252,19.4412,431480.0
2017-10-17 12:20:00,24.3,24.31,24.29,24.29,215610.0,19.4412,19.4492,19.4332,19.4332,215610.0
2017-10-17 12:25:00,24.29,24.29,24.26,24.29,228430.0,19.4332,19.4332,19.4092,19.4332,228430.0
2017-10-17 12:30:00,24.29,24.29,24.26,24.26,122410.0,19.4332,19.4332,19.4092,19.4092,122410.0
2017-10-17 12:35:00,24.26,24.29,24.26,24.28,330710.0,19.4092,19.4332,19.4092,19.4252,330710.0
2017-10-17 12:40:00,24.29,24.32,24.28,24.28,205130.0,19.4332,19.4572,19.4252,19.4252,205130.0
2017-10-17 12:45:00,24.28,24.28,24.26,24.26,177790.0,19.4252,19.4252,19.4092,19.4092,177790.0
2017-10-17 12:50:00,24.26,24.27,24.24,24.24,255090.0,19.4092,19.4172,19.3932,19.3932,255090.0
2017-10-17 12:55:00,24.24,24.25,24.23,24.25,256190.0,19.3932,19.4012,19.3852,19.4012,256190.0
2017-10-17 13:00:00,24.25,24.28,24.24,24.26,213300.0,19.4012,19.4252,19.3932,19.4092,213300.0
2017-10-17 13:05:00,24.26,24.29,24.25,24.28,215900.0,19.4092,19.4332,19.4012,19.4252,215900.0
2017-10-17 13:10:00,24.28,24.3,24.27,24.29,94700.0,19.4252,19.4412,19.4172,19.4332,94700.0
2017-10-17 13:15:00,24.29,24.3,24.28,24.28,177530.0,19.4332,19.4412,19.4252,19.4252,177530.0
2017-10-17 13:20:00,24.28,24.29,24.28,24.28,167140.0,19.4252,19.4332,19.4252,19.4252,167140.0
2017-10-17 13:25:00,24.28,24.28,24.25,24.25,85530.0,19.4252,19.4252,19.4012,19.4012,85530.0
2017-10-17 13:30:00,24.25,24.28,24.25,24.28,212350.0,19.4012,19.4252,19.4012,19.4252,212350.0
2017-10-17 13:35:00,24.28,24.28,24.26,24.27,120590.0,19.4252,19.4252,19.4092,19.4172,120590.0
2017-10-17 13:40:00,24.27,24.27,24.26,24.27,122570.0,19.4172,19.4172,19.4092,19.4172,122570.0
2017-10-17 13:45:00,24.27,24.28,24.27,24.27,111100.0,19.4172,19.4252,19.4172,19.4172,111100.0
2017-10-17 13:50:00,24.27,24.27,24.24,24.25,220900.0,19.4172,19.4172,19.3932,19.4012,220900.0
2017-10-17 13:55:00,24.25,24.27,24.24,24.25,171230.0,19.4012,19.4172,19.3932,19.4012,171230.0
2017-10-17 14:00:00,24.26,24.29,24.25,24.28,189240.0,19.4092,19.4332,19.4012,19.4252,189240.0
2017-10-17 14:05:00,24.28,24.33,24.26,24.31,196850.0,19.4252,19.4652,19.4092,19.4492,196850.0
2017-10-17 14:10:00,24.31,24.32,24.29,24.31,166490.0,19.4492,19.4572,19.4332,19.4492,166490.0
2017-10-17 14:15:00,24.32,24.33,24.31,24.33,136220.0,19.4572,19.4652,19.4492,19.4652,136220.0
2017-10-17 14:20:00,24.34,24.34,24.31,24.31,216690.0,19.4732,19.4732,19.4492,19.4492,216690.0
2017-10-17 14:25:00,24.31,24.31,24.25,24.29,262480.0,19.4492,19.4492,19.4012,19.4332,262480.0
2017-10-17 14:30:00,24.3,24.3,24.27,24.28,107540.0,19.4412,19.4412,19.4172,19.4252,107540.0
2017-10-17 14:35:00,24.29,24.29,24.28,24.29,128970.0,19.4332,19.4332,19.4252,19.4332,128970.0
2017-10-17 14:40:00,24.28,24.3,24.28,24.3,175950.0,19.4252,19.4412,19.4252,19.4412,175950.0
2017-10-17 14:45:00,24.3,24.32,24.29,24.29,168000.0,19.4412,19.4572,19.4332,19.4332,168000.0
2017-10-17 14:50:00,24.29,24.31,24.29,24.31,154260.0,19.4332,19.4492,19.4332,19.4492,154260.0
2017-10-17 14:55:00,24.31,24.34,24.3,24.34,253990.0,19.4492,19.4732,19.4412,19.4732,253990.0
2017-10-17 15:00:00,24.34,24.37,24.34,24.35,378990.0,19.4732,19.4972,19.4732,19.4812,378990.0
2017-10-17 15:05:00,24.35,24.35,24.31,24.33,259720.0,19.4812,19.4812,19.4492,19.4652,259720.0
2017-10-17 15:10:00,24.33,24.36,24.32,24.36,150050.0,19.4652,19.4892,19.4572,19.4892,150050.0
2017-10-17 15:15:00,24.36,24.36,24.33,24.34,306870.0,19.4892,19.4892,19.4652,19.4732,306870.0
2017-10-17 15:20:00,24.35,24.37,24.35,24.35,156800.0,19.4812,19.4972,19.4812,19.4812,156800.0
2017-10-17 15:25:00,24.35,24.35,24.34,24.35,201340.0,19.4812,19.4812,19.4732,19.4812,201340.0
2017-10-17 15:30:00,24.35,24.38,24.35,24.35,245790.0,19.4812,19.5052,19.4812,19.4812,245790.0
2017-10-17 15:35:00,24.35,24.35,24.32,24.33,243580.0,19.4812,19.4812,19.4572,19.4652,243580.0
2017-10-17 15:40:00,24.33,24.33,24.3,24.31,359020.0,19.4652,19.4652,19.4412,19.4492,359020.0
2017-10-17 15:45:00,24.31,24.32,24.29,24.29,415770.0,19.4492,19.4572,19.4332,19.4332,415770.0
2017-10-17 15:50:00,24.29,24.35,24.29,24.3,798870.0,19.4332,19.4812,19.4332,19.4412,798870.0
2017-10-17 15:55:00,24.3,24.3,24.24,24.26,2035670.0,19.4412,19.4412,19.3932,19.4092,2035670.0
2017-10-18 09:30:00,24.33,24.38,24.26,24.27,608600.0,19.4652,19.5052,19.4092,19.4172,608600.0
2017-10-18 09:35:00,24.27,24.3,24.26,24.27,154270.0,19.4172,19.4412,19.4092,19.4172,154270.0
2017-10-18 09:40:00,24.26,24.26,24.18,24.22,363080.0,19.4092,19.4092,19.3452,19.3772,363080.0
2017-10-18 09:45:00,24.21,24.21,24.12,24.12,313880.0,19.3692,19.3692,19.2972,19.2972,313880.0
2017-10-18 09:50:00,24.12,24.16,24.06,24.15,572830.0,19.2972,19.3292,19.2492,19.3212,572830.0
2017-10-18 09:55:00,24.14,24.15,24.06,24.09,192990.0,19.3132,19.3212,19.2492,19.2732,192990.0
2017-10-18 10:00:00,24.09,24.12,24.07,24.08,223420.0,19.2732,19.2972,19.2572,19.2652,223420.0
2017-10-18 10:05:00,24.09,24.09,24.04,24.05,290900.0,19.2732,19.2732,19.2332,19.2412,290900.0
2017-10-18 10:10:00,24.05,24.06,23.99,24.0,578260.0,19.2412,19.2492,19.1932,19.2012,578260.0
2017-10-18 10:15:00,24.0,24.02,23.98,24.0,284610.0,19.2012,19.2172,19.1852,19.2012,284610.0
2017-10-18 10:20:00,24.0,24.06,23.99,24.02,339260.0,19.2012,19.2492,19.1932,19.2172,339260.0
2017-10-18 10:25:00,24.02,24.02,23.99,24.0,206220.0,19.2172,19.2172,19.1932,19.2012,206220.0
2017-10-18 10:30:00,24.0,24.06,23.99,24.05,256450.0,19.2012,19.2492,19.1932,19.2412,256450.0
2017-10-18 10:35:00,24.05,24.12,24.05,24.09,258990.0,19.2412,19.2972,19.2412,19.2732,258990.0
2017-10-18 10:40:00,24.11,24.14,24.1,24.14,201230.0,19.2892,19.3132,19.2812,19.3132,201230.0
2017-10-18 10:45:00,24.14,24.14,24.1,24.1,126650.0,19.3132,19.3132,19.2812,19.2812,126650.0
2017-10-18 10:50:00,24.11,24.13,24.1,24.13,148540.0,19.2892,19.3052,19.2812,19.3052,148540.0
2017-10-18 10:55:00,24.14,24.14,24.11,24.11,151400.0,19.3132,19.3132,19.2892,19.2892,151400.0
2017-10-18 11:00:00,24.11,24.14,24.1,24.13,106510.0,19.2892,19.3132,19.2812,19.3052,106510.0
2017-10-18 11:05:00,24.13,24.15,24.11,24.12,210930.0,19.3052,19.3212,19.2892,19.2972,210930.0
2017-10-18 11:10:00,24.12,24.14,24.11,24.14,110430.0,19.2972,19.3132,19.2892,19.3132,110430.0
2017-10-18 11:15:00,24.14,24.14,24.12,24.13,181020.0,19.3132,19.3132,19.2972,19.3052,181020.0
2017-10-18 11:20:00,24.13,24.14,24.11,24.11,215100.0,19.3052,19.3132,19.2892,19.2892,215100.0
2017-10-18 11:25:00,24.11,24.13,24.11,24.12,107790.0,19.2892,19.3052,19.2892,19.2972,107790.0
2017-10-18 11:30:00,24.12,24.13,24.09,24.1,225130.0,19.2972,19.3052,19.2732,19.2812,225130.0
2017-10-18 11:35:00,24.1,24.15,24.1,24.15,291500.0,19.2812,19.3212,19.2812,19.3212,291500.0
2017-10-18 11:40:00,24.15,24.18,24.15,24.16,107920.0,19.3212,19.3452,19.3212,19.3292,107920.0
2017-10-18 11:45:00,24.17,24.17,24.13,24.14,198250.0,19.3372,19.3372,19.3052,19.3132,198250.0
2017-10-18 11:50:00,24.14,24.14,24.12,24.12,258160.0,19.3132,19.3132,19.2972,19.2972,258160.0
2017-10-18 11:55:00,24.12,24.13,24.09,24.09,114740.0,19.2972,19.3052,19.2732,19.2732,114740.0
2017-10-18 12:00:00,24.08,24.11,24.07,24.11,174780.0,19.2652,19.2892,19.2572,19.2892,174780.0
2017-10-18 12:05:00,24.11,24.12,24.1,24.11,122790.0,19.2892,19.2972,19.2812,19.2892,122790.0
2017-10-18 12:10:00,24.11,24.11,24.1,24.1,273000.0,19.2892,19.2892,19.2812,19.2812,273000.0
2017-10-18 12:15:00,24.1,24.13,24.1,24.13,114640.0,19.2812,19.3052,19.2812,19.3052,114640.0
2017-10-18 12:20:00,24.13,24.17,24.13,24.17,97110.0,19.3052,19.3372,19.3052,19.3372,97110.0
2017-10-18 12:25:00,24.17,24.23,24.16,24.23,189240.0,19.3372,19.3852,19.3292,19.3852,189240.0
2017-10-18 12:30:00,24.23,24.25,24.22,24.25,139160.0,19.3852,19.4012,19.3772,19.4012,139160.0
2017-10-18 12:35:00,24.24,24.27,24.24,24.25,186450.0,19.3932,19.4172,19.3932,19.4012,186450.0
2017-10-18 12:40:00,24.24,24.28,24.24,24.28,106190.0,19.3932,19.4252,19.3932,19.4252,106190.0
2017-10-18 12:45:00,24.28,24.34,24.27,24.34,321050.0,19.4252,19.4732,19.4172,19.4732,321050.0
2017-10-18 12:50:00,24.34,24.35,24.33,24.33,200530.0,19.4732,19.4812,19.4652,19.4652,200530.0
2017-10-18 12:55:00,24.32,24.33,24.28,24.28,73270.0,19.4572,19.4652,19.4252,19.4252,73270.0
2017-10-18 13:00:00,24.27,24.3,24.26,24.3,64000.0,19.4172,19.4412,19.4092,19.4412,64000.0
2017-10-18 13:05:00,24.3,24.32,24.3,24.32,30360.0,19.4412,19.4572,19.4412,19.4572,30360.0
2017-10-18 13:10:00,24.31,24.31,24.29,24.31,69520.0,19.4492,19.4492,19.4332,19.4492,69520.0
2017-10-18 13:15:00,24.31,24.33,24.31,24.31,229180.0,19.4492,19.4652,19.4492,19.4492,229180.0
2017-10-18 13:20:00,24.31,24.32,24.29,24.31,145980.0,19.4492,19.4572,19.4332,19.4492,145980.0
2017-10-18 13:25:00,24.31,24.32,24.27,24.3,99950.0,19.4492,19.4572,19.4172,19.4412,99950.0
2017-10-18 13:30:00,24.3,24.35,24.3,24.35,206460.0,19.4412,19.4812,19.4412,19.4812,206460.0
2017-10-18 13:35:00,24.34,24.35,24.33,24.34,61980.0,19.4732,19.4812,19.4652,19.4732,61980.0
2017-10-18 13:40:00,24.34,24.35,24.33,24.34,53170.0,19.4732,19.4812,19.4652,19.4732,53170.0
2017-10-18 13:45:00,24.34,24.39,24.34,24.39,273990.0,19.4732,19.5132,19.4732,19.5132,273990.0
2017-10-18 13:50:00,24.39,24.4,24.37,24.37,164620.0,19.5132,19.5212,19.4972,19.4972,164620.0
2017-10-18 13:55:00,24.37,24.39,24.36,24.39,70070.0,19.4972,19.5132,19.4892,19.5132,70070.0
2017-10-18 14:00:00,24.39,24.4,24.37,24.37,121330.0,19.5132,19.5212,19.4972,19.4972,121330.0
2017-10-18 14:05:00,24.37,24.39,24.36,24.36,287040.0,19.4972,19.5132,19.4892,19.4892,287040.0
2017-10-18 14:10:00,24.37,24.4,24.36,24.4,102100.0,19.4972,19.5212,19.4892,19.5212,102100.0
2017-10-18 14:15:00,24.4,24.4,24.37,24.38,94730.0,19.5212,19.5212,19.4972,19.5052,94730.0
2017-10-18 14:20:00,24.38,24.38,24.36,24.37,102460.0,19.5052,19.5052,19.4892,19.4972,102460.0
2017-10-18 14:25:00,24.37,24.38,24.37,24.37,51650.0,19.4972,19.5052,19.4972,19.4972,51650.0
2017-10-18 14:30:00,24.37,24.39,24.36,24.37,52000.0,19.4972,19.5132,19.4892,19.4972,52000.0
2017-10-18 14:35:00,24.37,24.38,24.37,24.37,42220.0,19.4972,19.5052,19.4972,19.4972,42220.0
2017-10-18 14:40:00,24.37,24.37,24.35,24.35,108150.0,19.4972,19.4972,19.4812,19.4812,108150.0
2017-10-18 14:45:00,24.36,24.36,24.33,24.34,111580.0,19.4892,19.4892,19.4652,19.4732,111580.0
2017-10-18 14:50:00,24.34,24.34,24.34,24.34,93810.0,19.4732,19.4732,19.4732,19.4732,93810.0
2017-10-18 14:55:00,24.34,24.37,24.34,24.36,80600.0,19.4732,19.4972,19.4732,19.4892,80600.0
2017-10-18 15:00:00,24.36,24.38,24.36,24.38,100330.0,19.4892,19.5052,19.4892,19.5052,100330.0
2017-10-18 15:05:00,24.37,24.39,24.37,24.39,105050.0,19.4972,19.5132,19.4972,19.5132,105050.0
2017-10-18 15:10:00,24.39,24.43,24.39,24.43,185500.0,19.5132,19.5452,19.5132,19.5452,185500.0
2017-10-18 15:15:00,24.43,24.44,24.43,24.44,152120.0,19.5452,19.5532,19.5452,19.5532,152120.0
2017-10-18 15:20:00,24.44,24.46,24.41,24.42,399500.0,19.5532,19.5692,19.5292,19.5372,399500.0
2017-10-18 15:25:00,24.42,24.44,24.42,24.43,147590.0,19.5372,19.5532,19.5372,19.5452,147590.0
2017-10-18 15:30:00,24.43,24.43,24.39,24.4,103970.0,19.5452,19.5452,19.5132,19.5212,103970.0
2017-10-18 15:35:00,24.4,24.41,24.4,24.41,87960.0,19.5212,19.5292,19.5212,19.5292,87960.0
2017-10-18 15:40:00,24.41,24.44,24.41,24.41,219020.0,19.5292,19.5532,19.5292,19.5292,219020.0
2017-10-18 15:45:00,24.41,24.43,24.4,24.42,273950.0,19.5292,19.5452,19.5212,19.5372,273950.0
2017-10-18 15:50:00,24.42,24.42,24.38,24.39,408510.0,19.5372,19.5372,19.5052,19.5132,408510.0
2017-10-18 15:55:00,24.39,24.42,24.39,24.4,805620.0,19.5132,19.5372,19.5132,19.5212,805620.0
2017-10-19 09:30:00,24.08,24.18,23.99,24.01,1015010.0,19.2652,19.3452,19.1932,19.2092,1015010.0
2017-10-19 09:35:00,23.99,24.03,23.94,23.97,603090.0,19.1932,19.2252,19.1532,19.1772,603090.0
2017-10-19 09:40:00,23.98,23.98,23.9,23.98,358650.0,19.1852,19.1852,19.1212,19.1852,358650.0
2017-10-19 09:45:00,23.97,23.98,23.86,23.91,544090.0,19.1772,19.1852,19.0892,19.1292,544090.0
2017-10-19 09:50:00,23.9,23.92,23.87,23.92,336310.0,19.1212,19.1372,19.0972,19.1372,336310.0
2017-10-19 09:55:00,23.91,23.91,23.85,23.9,368840.0,19.1292,19.1292,19.0812,19.1212,368840.0
2017-10-19 10:00:00,23.9,23.9,23.84,23.89,455440.0,19.1212,19.1212,19.0732,19.1132,455440.0
2017-10-19 10:05:00,23.89,23.94,23.85,23.93,482820.0,19.1132,19.1532,19.0812,19.1452,482820.0
2017-10-19 10:10:00,23.94,23.97,23.92,23.96,508790.0,19.1532,19.1772,19.1372,19.1692,508790.0
2017-10-19 10:15:00,23.96,24.05,23.96,24.03,529780.0,19.1692,19.2412,19.1692,19.2252,529780.0
2017-10-19 10:20:00,24.03,24.14,24.03,24.1,734450.0,19.2252,19.3132,19.2252,19.2812,734450.0
2017-10-19 10:25:00,24.1,24.13,24.1,24.1,264330.0,19.2812,19.3052,19.2812,19.2812,264330.0
2017-10-19 10:30:00,24.1,24.11,24.05,24.06,423710.0,19.2812,19.2892,19.2412,19.2492,423710.0
2017-10-19 10:35:00,24.07,24.1,24.06,24.1,196490.0,19.2572,19.2812,19.2492,19.2812,196490.0
2017-10-19 10:40:00,24.1,24.17,24.09,24.16,273730.0,19.2812,19.3372,19.2732,19.3292,273730.0
2017-10-19 10:45:00,24.16,24.17,24.14,24.17,413440.0,19.3292,19.3372,19.3132,19.3372,413440.0
2017-10-19 10:50:00,24.17,24.24,24.17,24.24,358910.0,19.3372,19.3932,19.3372,19.3932,358910.0
2017-10-19 10:55:00,24.23,24.24,24.18,24.19,187990.0,19.3852,19.3932,19.3452,19.3532,187990.0
2017-10-19 11:00:00,24.19,24.22,24.17,24.21,220100.0,19.3532,19.3772,19.3372,19.3692,220100.0
2017-10-19 11:05:00,24.21,24.22,24.2,24.2,238320.0,19.3692,19.3772,19.3612,19.3612,238320.0
2017-10-19 11:10:00,24.2,24.26,24.2,24.25,268970.0,19.3612,19.4092,19.3612,19.4012,268970.0
2017-10-19 11:15:00,24.25,24.28,24.23,24.28,218570.0,19.4012,19.4252,19.3852,19.4252,218570.0
2017-10-19 11:20:00,24.28,24.29,24.25,24.29,160490.0,19.4252,19.4332,19.4012,19.4332,160490.0
2017-10-19 11:25:00,24.29,24.29,24.26,24.26,249580.0,19.4332,19.4332,19.4092,19.4092,249580.0
2017-10-19 11:30:00,24.26,24.32,24.26,24.31,137580.0,19.4092,19.4572,19.4092,19.4492,137580.0
2017-10-19 11:35:00,24.3,24.3,24.26,24.28,123880.0,19.4412,19.4412,19.4092,19.4252,123880.0
2017-10-19 11:40:00,24.28,24.29,24.22,24.22,271200.0,19.4252,19.4332,19.3772,19.3772,271200.0
2017-10-19 11:45:00,24.22,24.23,24.21,24.23,61000.0,19.3772,19.3852,19.3692,19.3852,61000.0
2017-10-19 11:50:00,24.23,24.23,24.19,24.22,191660.0,19.3852,19.3852,19.3532,19.3772,191660.0
2017-10-19 11:55:00,24.22,24.22,24.18,24.19,167150.0,19.3772,19.3772,19.3452,19.3532,167150.0
2017-10-19 12:00:00,24.19,24.2,24.17,24.17,69940.0,19.3532,19.3612,19.3372,19.3372,69940.0
2017-10-19 12:05:00,24.17,24.18,24.13,24.17,123390.0,19.3372,19.3452,19.3052,19.3372,123390.0
2017-10-19 12:10:00,24.17,24.2,24.15,24.18,148460.0,19.3372,19.3612,19.3212,19.3452,148460.0
2017-10-19 12:15:00,24.19,24.24,24.19,24.23,145280.0,19.3532,19.3932,19.3532,19.3852,145280.0
2017-10-19 12:20:00,24.23,24.23,24.19,24.21,65990.0,19.3852,19.3852,19.3532,19.3692,65990.0
2017-10-19 12:25:00,24.2,24.23,24.2,24.22,43960.0,19.3612,19.3852,19.3612,19.3772,43960.0
2017-10-19 12:30:00,24.22,24.22,24.2,24.2,157760.0,19.3772,19.3772,19.3612,19.3612,157760.0
2017-10-19 12:35:00,24.2,24.21,24.19,24.21,177270.0,19.3612,19.3692,19.3532,19.3692,177270.0
2017-10-19 12:40:00,24.2,24.21,24.18,24.21,103090.0,19.3612,19.3692,19.3452,19.3692,103090.0
2017-10-19 12:45:00,24.21,24.21,24.19,24.21,113070.0,19.3692,19.3692,19.3532,19.3692,113070.0
2017-10-19 12:50:00,24.21,24.24,24.21,24.21,88220.0,19.3692,19.3932,19.3692,19.3692,88220.0
2017-10-19 12:55:00,24.21,24.22,24.2,24.22,122810.0,19.3692,19.3772,19.3612,19.3772,122810.0
2017-10-19 13:00:00,24.22,24.27,24.21,24.27,95900.0,19.3772,19.4172,19.3692,19.4172,95900.0
2017-10-19 13:05:00,24.27,24.29,24.27,24.28,98670.0,19.4172,19.4332,19.4172,19.4252,98670.0
2017-10-19 13:10:00,24.27,24.29,24.27,24.28,52650.0,19.4172,19.4332,19.4172,19.4252,52650.0
2017-10-19 13:15:00,24.28,24.3,24.27,24.29,101470.0,19.4252,19.4412,19.4172,19.4332,101470.0
2017-10-19 13:20:00,24.29,24.29,24.27,24.28,264290.0,19.4332,19.4332,19.4172,19.4252,264290.0
2017-10-19 13:25:00,24.29,24.31,24.28,24.29,189910.0,19.4332,19.4492,19.4252,19.4332,189910.0
2017-10-19 13:30:00,24.29,24.29,24.27,24.27,119180.0,19.4332,19.4332,19.4172,19.4172,119180.0
2017-10-19 13:35:00,24.27,24.29,24.27,24.28,124610.0,19.4172,19.4332,19.4172,19.4252,124610.0
2017-10-19 13:40:00,24.28,24.31,24.27,24.31,166570.0,19.4252,19.4492,19.4172,19.4492,166570.0
2017-10-19 13:45:00,24.31,24.32,24.31,24.31,78900.0,19.4492,19.4572,19.4492,19.4492,78900.0
2017-10-19 13:50:00,24.31,24.32,24.29,24.29,121490.0,19.4492,19.4572,19.4332,19.4332,121490.0
2017-10-19 13:55:00,24.29,24.3,24.28,24.29,111240.0,19.4332,19.4412,19.4252,19.4332,111240.0
2017-10-19 14:00:00,24.28,24.29,24.28,24.29,72300.0,19.4252,19.4332,19.4252,19.4332,72300.0
2017-10-19 14:05:00,24.29,24.3,24.29,24.3,123290.0,19.4332,19.4412,19.4332,19.4412,123290.0
2017-10-19 14:10:00,24.3,24.33,24.29,24.33,186950.0,19.4412,19.4652,19.4332,19.4652,186950.0
2017-10-19 14:15:00,24.33,24.33,24.3,24.32,91070.0,19.4652,19.4652,19.4412,19.4572,91070.0
2017-10-19 14:20:00,24.32,24.36,24.32,24.36,151240.0,19.4572,19.4892,19.4572,19.4892,151240.0
2017-10-19 14:25:00,24.36,24.36,24.33,24.34,137790.0,19.4892,19.4892,19.4652,19.4732,137790.0
2017-10-19 14:30:00,24.34,24.36,24.34,24.36,101560.0,19.4732,19.4892,19.4732,19.4892,101560.0
2017-10-19 14:35:00,24.36,24.39,24.36,24.39,129130.0,19.4892,19.5132,19.4892,19.5132,129130.0
2017-10-19 14:40:00,24.39,24.4,24.38,24.39,113000.0,19.5132,19.5212,19.5052,19.5132,113000.0
2017-10-19 14:45:00,24.39,24.39,24.36,24.36,83610.0,19.5132,19.5132,19.4892,19.4892,83610.0
2017-10-19 14:50:00,24.37,24.38,24.35,24.36,112100.0,19.4972,19.5052,19.4812,19.4892,112100.0
2017-10-19 14:55:00,24.36,24.39,24.35,24.39,224000.0,19.4892,19.5132,19.4812,19.5132,224000.0
2017-10-19 15:00:00,24.38,24.39,24.37,24.37,108510.0,19.5052,19.5132,19.4972,19.4972,108510.0
2017-10-19 15:05:00,24.37,24.37,24.35,24.37,158170.0,19.4972,19.4972,19.4812,19.4972,158170.0
2017-10-19 15:10:00,24.37,24.43,24.37,24.41,267290.0,19.4972,19.5452,19.4972,19.5292,267290.0
2017-10-19 15:15:00,24.42,24.42,24.39,24.4,426330.0,19.5372,19.5372,19.5132,19.5212,426330.0
2017-10-19 15:20:00,24.4,24.41,24.39,24.39,192970.0,19.5212,19.5292,19.5132,19.5132,192970.0
2017-10-19 15:25:00,24.4,24.41,24.39,24.41,184690.0,19.5212,19.5292,19.5132,19.5292,184690.0
2017-10-19 15:30:00,24.41,24.41,24.4,24.4,368740.0,19.5292,19.5292,19.5212,19.5212,368740.0
2017-10-19 15:35:00,24.4,24.41,24.39,24.39,493480.0,19.5212,19.5292,19.5132,19.5132,493480.0
2017-10-19 15:40:00,24.39,24.4,24.37,24.39,391540.0,19.5132,19.5212,19.4972,19.5132,391540.0
2017-10-19 15:45:00,24.39,24.41,24.39,24.4,409420.0,19.5132,19.5292,19.5132,19.5212,409420.0
2017-10-19 15:50:00,24.4,24.42,24.4,24.42,566320.0,19.5212,19.5372,19.5212,19.5372,566320.0
2017-10-19 15:55:00,24.42,24.44,24.4,24.43,936380.0,19.5372,19.5532,19.5212,19.5452,936380.0
2017-10-20 09:30:00,24.7,24.7,24.5,24.59,1521950.0,19.7612,19.7612,19.6012,19.6732,1521950.0
2017-10-20 09:35:00,24.6,24.61,24.44,24.44,278650.0,19.6812,19.6892,19.5532,19.5532,278650.0
2017-10-20 09:40:00,24.44,24.55,24.43,24.5,691690.0,19.5532,19.6412,19.5452,19.6012,691690.0
2017-10-20 09:45:00,24.5,24.52,24.48,24.5,316490.0,19.6012,19.6172,19.5852,19.6012,316490.0
2017-10-20 09:50:00,24.51,24.52,24.46,24.49,583350.0,19.6092,19.6172,19.5692,19.5932,583350.0
2017-10-20 09:55:00,24.49,24.55,24.49,24.53,212720.0,19.5932,19.6412,19.5932,19.6252,212720.0
2017-10-20 10:00:00,24.52,24.62,24.52,24.61,272090.0,19.6172,19.6972,19.6172,19.6892,272090.0
2017-10-20 10:05:00,24.61,24.64,24.56,24.57,343890.0,19.6892,19.7132,19.6492,19.6572,343890.0
2017-10-20 10:10:00,24.57,24.62,24.57,24.58,290010.0,19.6572,19.6972,19.6572,19.6652,290010.0
2017-10-20 10:15:00,24.58,24.61,24.57,24.59,165490.0,19.6652,19.6892,19.6572,19.6732,165490.0
2017-10-20 10:20:00,24.59,24.59,24.53,24.56,154150.0,19.6732,19.6732,19.6252,19.6492,154150.0
2017-10-20 10:25:00,24.56,24.58,24.53,24.57,201470.0,19.6492,19.6652,19.6252,19.6572,201470.0
2017-10-20 10:30:00,24.57,24.62,24.55,24.6,210250.0,19.6572,19.6972,19.6412,19.6812,210250.0
2017-10-20 10:35:00,24.6,24.63,24.6,24.63,182650.0,19.6812,19.7052,19.6812,19.7052,182650.0
2017-10-20 10:40:00,24.62,24.62,24.59,24.6,134400.0,19.6972,19.6972,19.6732,19.6812,134400.0
2017-10-20 10:45:00,24.6,24.62,24.58,24.59,104990.0,19.6812,19.6972,19.6652,19.6732,104990.0
2017-10-20 10:50:00,24.59,24.63,24.59,24.6,137120.0,19.6732,19.7052,19.6732,19.6812,137120.0
2017-10-20 10:55:00,24.59,24.61,24.55,24.56,237100.0,19.6732,19.6892,19.6412,19.6492,237100.0
2017-10-20 11:00:00,24.56,24.59,24.56,24.57,105710.0,19.6492,19.6732,19.6492,19.6572,105710.0
2017-10-20 11:05:00,24.57,24.58,24.56,24.58,157390.0,19.6572,19.6652,19.6492,19.6652,157390.0
2017-10-20 11:10:00,24.57,24.59,24.56,24.57,68700.0,19.6572,19.6732,19.6492,19.6572,68700.0
2017-10-20 11:15:00,24.57,24.57,24.56,24.57,152590.0,19.6572,19.6572,19.6492,19.6572,152590.0
2017-10-20 11:20:00,24.56,24.58,24.56,24.56,139870.0,19.6492,19.6652,19.6492,19.6492,139870.0
2017-10-20 11:25:00,24.57,24.58,24.56,24.56,169510.0,19.6572,19.6652,19.6492,19.6492,169510.0
2017-10-20 11:30:00,24.57,24.58,24.56,24.57,163050.0,19.6572,19.6652,19.6492,19.6572,163050.0
2017-10-20 11:35:00,24.57,24.57,24.52,24.52,173120.0,19.6572,19.6572,19.6172,19.6172,173120.0
2017-10-20 11:40:00,24.53,24.57,24.52,24.57,88450.0,19.6252,19.6572,19.6172,19.6572,88450.0
2017-10-20 11:45:00,24.56,24.57,24.55,24.55,41000.0,19.6492,19.6572,19.6412,19.6412,41000.0
2017-10-20 11:50:00,24.55,24.57,24.55,24.56,90700.0,19.6412,19.6572,19.6412,19.6492,90700.0
2017-10-20 11:55:00,24.56,24.57,24.54,24.55,95210.0,19.6492,19.6572,19.6332,19.6412,95210.0
2017-10-20 12:00:00,24.55,24.56,24.54,24.56,123690.0,19.6412,19.6492,19.6332,19.6492,123690.0
2017-10-20 12:05:00,24.55,24.56,24.54,24.55,99430.0,19.6412,19.6492,19.6332,19.6412,99430.0
2017-10-20 12:10:00,24.55,24.58,24.55,24.56,129060.0,19.6412,19.6652,19.6412,19.6492,129060.0
2017-10-20 12:15:00,24.57,24.57,24.55,24.57,73480.0,19.6572,19.6572,19.6412,19.6572,73480.0
2017-10-20 12:20:00,24.57,24.6,24.56,24.6,110940.0,19.6572,19.6812,19.6492,19.6812,110940.0
2017-10-20 12:25:00,24.6,24.6,24.59,24.6,96500.0,19.6812,19.6812,19.6732,19.6812,96500.0
2017-10-20 12:30:00,24.59,24.6,24.58,24.58,33300.0,19.6732,19.6812,19.6652,19.6652,33300.0
2017-10-20 12:35:00,24.57,24.58,24.55,24.56,146190.0,19.6572,19.6652,19.6412,19.6492,146190.0
2017-10-20 12:40:00,24.56,24.56,24.55,24.55,69020.0,19.6492,19.6492,19.6412,19.6412,69020.0
2017-10-20 12:45:00,24.55,24.56,24.54,24.55,115080.0,19.6412,19.6492,19.6332,19.6412,115080.0
2017-10-20 12:50:00,24.55,24.55,24.54,24.55,76000.0,19.6412,19.6412,19.6332,19.6412,76000.0
2017-10-20 12:55:00,24.54,24.55,24.54,24.55,49250.0,19.6332,19.6412,19.6332,19.6412,49250.0
2017-10-20 13:00:00,24.55,24.57,24.54,24.57,114100.0,19.6412,19.6572,19.6332,19.6572,114100.0
2017-10-20 13:05:00,24.57,24.59,24.56,24.56,174650.0,19.6572,19.6732,19.6492,19.6492,174650.0
2017-10-20 13:10:00,24.57,24.58,24.55,24.57,158440.0,19.6572,19.6652,19.6412,19.6572,158440.0
2017-10-20 13:15:00,24.57,24.58,24.56,24.57,125790.0,19.6572,19.6652,19.6492,19.6572,125790.0
2017-10-20 13:20:00,24.56,24.58,24.56,24.58,126950.0,19.6492,19.6652,19.6492,19.6652,126950.0
2017-10-20 13:25:00,24.58,24.58,24.57,24.58,67540.0,19.6652,19.6652,19.6572,19.6652,67540.0
2017-10-20 13:30:00,24.58,24.58,24.58,24.58,53000.0,19.6652,19.6652,19.6652,19.6652,53000.0
2017-10-20 13:35:00,24.57,24.61,24.57,24.6,141140.0,19.6572,19.6892,19.6572,19.6812,141140.0
2017-10-20 13:40:00,24.61,24.61,24.6,24.6,173450.0,19.6892,19.6892,19.6812,19.6812,173450.0
2017-10-20 13:45:00,24.6,24.6,24.59,24.6,91250.0,19.6812,19.6812,19.6732,19.6812,91250.0
2017-10-20 13:50:00,24.6,24.6,24.57,24.57,118030.0,19.6812,19.6812,19.6572,19.6572,118030.0
2017-10-20 13:55:00,24.57,24.58,24.56,24.56,256120.0,19.6572,19.6652,19.6492,19.6492,256120.0
2017-10-20 14:00:00,24.56,24.57,24.55,24.56,52770.0,19.6492,19.6572,19.6412,19.6492,52770.0
2017-10-20 14:05:00,24.56,24.57,24.56,24.56,52000.0,19.6492,19.6572,19.6492,19.6492,52000.0
2017-10-20 14:10:00,24.56,24.59,24.56,24.57,38300.0,19.6492,19.6732,19.6492,19.6572,38300.0
2017-10-20 14:15:00,24.58,24.58,24.57,24.57,50890.0,19.6652,19.6652,19.6572,19.6572,50890.0
2017-10-20 14:20:00,24.57,24.58,24.56,24.57,37000.0,19.6572,19.6652,19.6492,19.6572,37000.0
2017-10-20 14:25:00,24.57,24.58,24.56,24.57,55190.0,19.6572,19.6652,19.6492,19.6572,55190.0
2017-10-20 14:30:00,24.58,24.58,24.56,24.57,55010.0,19.6652,19.6652,19.6492,19.6572,55010.0
2017-10-20 14:35:00,24.57,24.57,24.56,24.57,193390.0,19.6572,19.6572,19.6492,19.6572,193390.0
2017-10-20 14:40:00,24.57,24.57,24.56,24.56,163260.0,19.6572,19.6572,19.6492,19.6492,163260.0
2017-10-20 14:45:00,24.56,24.57,24.56,24.57,155070.0,19.6492,19.6572,19.6492,19.6572,155070.0
2017-10-20 14:50:00,24.56,24.57,24.5,24.52,315010.0,19.6492,19.6572,19.6012,19.6172,315010.0
2017-10-20 14:55:00,24.52,24.54,24.52,24.52,177480.0,19.6172,19.6332,19.6172,19.6172,177480.0
2017-10-20 15:00:00,24.53,24.54,24.52,24.53,275730.0,19.6252,19.6332,19.6172,19.6252,275730.0
2017-10-20 15:05:00,24.53,24.54,24.5,24.52,134550.0,19.6252,19.6332,19.6012,19.6172,134550.0
2017-10-20 15:10:00,24.52,24.53,24.52,24.53,132940.0,19.6172,19.6252,19.6172,19.6252,132940.0
2017-10-20 15:15:00,24.53,24.54,24.51,24.54,176260.0,19.6252,19.6332,19.6092,19.6332,176260.0
2017-10-20 15:20:00,24.53,24.54,24.52,24.52,136980.0,19.6252,19.6332,19.6172,19.6172,136980.0
2017-10-20 15:25:00,24.53,24.53,24.48,24.49,472270.0,19.6252,19.6252,19.5852,19.5932,472270.0
2017-10-20 15:30:00,24.49,24.51,24.48,24.5,147770.0,19.5932,19.6092,19.5852,19.6012,147770.0
2017-10-20 15:35:00,24.5,24.51,24.48,24.48,182390.0,19.6012,19.6092,19.5852,19.5852,182390.0
2017-10-20 15:40:00,24.48,24.49,24.38,24.38,688360.0,19.5852,19.5932,19.5052,19.5052,688360.0
2017-10-20 15:45:00,24.39,24.42,24.38,24.38,308780.0,19.5132,19.5372,19.5052,19.5052,308780.0
2017-10-20 15:50:00,24.43,24.44,24.39,24.39,449130.0,19.5452,19.5532,19.5132,19.5132,449130.0
2017-10-20 15:55:00,24.39,24.42,24.39,24.42,1299250.0,19.5132,19.5372,19.5132,19.5372,1299250.0
2017-10-23 09:30:00,24.52,24.57,24.48,24.5,592910.0,19.6172,19.6572,19.5852,19.6012,592910.0
2017-10-23 09:35:00,24.5,24.52,24.48,24.48,248110.0,19.6012,19.6172,19.5852,19.5852,248110.0
2017-10-23 09:40:00,24.48,24.52,24.48,24.52,275810.0,19.5852,19.6172,19.5852,19.6172,275810.0
2017-10-23 09:45:00,24.51,24.51,24.45,24.47,345090.0,19.6092,19.6092,19.5612,19.5772,345090.0
2017-10-23 09:50:00,24.47,24.47,24.36,24.39,398770.0,19.5772,19.5772,19.4892,19.5132,398770.0
2017-10-23 09:55:00,24.41,24.42,24.37,24.42,98760.0,19.5292,19.5372,19.4972,19.5372,98760.0
2017-10-23 10:00:00,24.4,24.41,24.31,24.34,153160.0,19.5212,19.5292,19.4492,19.4732,153160.0
2017-10-23 10:05:00,24.34,24.34,24.27,24.3,274240.0,19.4732,19.4732,19.4172,19.4412,274240.0
2017-10-23 10:10:00,24.3,24.37,24.3,24.35,233720.0,19.4412,19.4972,19.4412,19.4812,233720.0
2017-10-23 10:15:00,24.36,24.37,24.31,24.36,103170.0,19.4892,19.4972,19.4492,19.4892,103170.0
2017-10-23 10:20:00,24.36,24.38,24.35,24.38,173160.0,19.4892,19.5052,19.4812,19.5052,173160.0
2017-10-23 10:25:00,24.37,24.4,24.36,24.39,111570.0,19.4972,19.5212,19.4892,19.5132,111570.0
2017-10-23 10:30:00,24.41,24.42,24.38,24.39,199420.0,19.5292,19.5372,19.5052,19.5132,199420.0
2017-10-23 10:35:00,24.4,24.4,24.37,24.38,64340.0,19.5212,19.5212,19.4972,19.5052,64340.0
2017-10-23 10:40:00,24.38,24.39,24.34,24.34,81130.0,19.5052,19.5132,19.4732,19.4732,81130.0
2017-10-23 10:45:00,24.34,24.36,24.3,24.31,156770.0,19.4732,19.4892,19.4412,19.4492,156770.0
2017-10-23 10:50:00,24.31,24.34,24.28,24.33,96970.0,19.4492,19.4732,19.4252,19.4652,96970.0
2017-10-23 10:55:00,24.33,24.36,24.33,24.35,82100.0,19.4652,19.4892,19.4652,19.4812,82100.0
2017-10-23 11:00:00,24.36,24.36,24.33,24.33,52000.0,19.4892,19.4892,19.4652,19.4652,52000.0
2017-10-23 11:05:00,24.33,24.35,24.33,24.34,74040.0,19.4652,19.4812,19.4652,19.4732,74040.0
2017-10-23 11:10:00,24.34,24.35,24.33,24.33,28940.0,19.4732,19.4812,19.4652,19.4652,28940.0
2017-10-23 11:15:00,24.33,24.35,24.33,24.33,31000.0,19.4652,19.4812,19.4652,19.4652,31000.0
2017-10-23 11:20:00,24.33,24.35,24.33,24.33,496210.0,19.4652,19.4812,19.4652,19.4652,496210.0
2017-10-23 11:25:00,24.34,24.35,24.33,24.34,177210.0,19.4732,19.4812,19.4652,19.4732,177210.0
2017-10-23 11:30:00,24.34,24.36,24.34,24.36,84920.0,19.4732,19.4892,19.4732,19.4892,84920.0
2017-10-23 11:35:00,24.36,24.37,24.32,24.32,176170.0,19.4892,19.4972,19.4572,19.4572,176170.0
2017-10-23 11:40:00,24.32,24.33,24.31,24.31,20000.0,19.4572,19.4652,19.4492,19.4492,20000.0
2017-10-23 11:45:00,24.31,24.33,24.3,24.33,266810.0,19.4492,19.4652,19.4412,19.4652,266810.0
2017-10-23 11:50:00,24.33,24.36,24.33,24.35,130380.0,19.4652,19.4892,19.4652,19.4812,130380.0
2017-10-23 11:55:00,24.35,24.36,24.34,24.34,48310.0,19.4812,19.4892,19.4732,19.4732,48310.0
2017-10-23 12:00:00,24.34,24.36,24.31,24.36,81200.0,19.4732,19.4892,19.4492,19.4892,81200.0
2017-10-23 12:05:00,24.36,24.36,24.33,24.35,830450.0,19.4892,19.4892,19.4652,19.4812,830450.0
2017-10-23 12:10:00,24.36,24.45,24.35,24.44,473740.0,19.4892,19.5612,19.4812,19.5532,473740.0
2017-10-23 12:15:00,24.45,24.53,24.44,24.5,651240.0,19.5612,19.6252,19.5532,19.6012,651240.0
2017-10-23 12:20:00,24.5,24.54,24.49,24.53,635670.0,19.6012,19.6332,19.5932,19.6252,635670.0
2017-10-23 12:25:00,24.54,24.55,24.51,24.52,290820.0,19.6332,19.6412,19.6092,19.6172,290820.0
2017-10-23 12:30:00,24.52,24.52,24.47,24.48,164550.0,19.6172,19.6172,19.5772,19.5852,164550.0
2017-10-23 12:35:00,24.48,24.49,24.47,24.48,181420.0,19.5852,19.5932,19.5772,19.5852,181420.0
2017-10-23 12:40:00,24.48,24.5,24.48,24.49,163110.0,19.5852,19.6012,19.5852,19.5932,163110.0
2017-10-23 12:45:00,24.49,24.5,24.49,24.49,103410.0,19.5932,19.6012,19.5932,19.5932,103410.0
2017-10-23 12:50:00,24.49,24.5,24.47,24.49,118730.0,19.5932,19.6012,19.5772,19.5932,118730.0
2017-10-23 12:55:00,24.48,24.52,24.48,24.51,293590.0,19.5852,19.6172,19.5852,19.6092,293590.0
2017-10-23 13:00:00,24.51,24.53,24.49,24.52,538890.0,19.6092,19.6252,19.5932,19.6172,538890.0
2017-10-23 13:05:00,24.52,24.52,24.5,24.52,85790.0,19.6172,19.6172,19.6012,19.6172,85790.0
2017-10-23 13:10:00,24.52,24.52,24.5,24.51,102500.0,19.6172,19.6172,19.6012,19.6092,102500.0
2017-10-23 13:15:00,24.51,24.51,24.49,24.5,267390.0,19.6092,19.6092,19.5932,19.6012,267390.0
2017-10-23 13:20:00,24.5,24.51,24.49,24.51,159630.0,19.6012,19.6092,19.5932,19.6092,159630.0
2017-10-23 13:25:00,24.51,24.52,24.5,24.51,25890.0,19.6092,19.6172,19.6012,19.6092,25890.0
2017-10-23 13:30:00,24.51,24.52,24.46,24.46,477430.0,19.6092,19.6172,19.5692,19.5692,477430.0
2017-10-23 13:35:00,24.46,24.48,24.45,24.48,148780.0,19.5692,19.5852,19.5612,19.5852,148780.0
2017-10-23 13:40:00,24.49,24.49,24.47,24.47,315480.0,19.5932,19.5932,19.5772,19.5772,315480.0
2017-10-23 13:45:00,24.46,24.48,24.45,24.48,34500.0,19.5692,19.5852,19.5612,19.5852,34500.0
2017-10-23 13:50:00,24.48,24.51,24.48,24.5,369330.0,19.5852,19.6092,19.5852,19.6012,369330.0
2017-10-23 13:55:00,24.5,24.51,24.49,24.5,270000.0,19.6012,19.6092,19.5932,19.6012,270000.0
2017-10-23 14:00:00,24.5,24.52,24.48,24.51,207250.0,19.6012,19.6172,19.5852,19.6092,207250.0
2017-10-23 14:05:00,24.51,24.51,24.5,24.5,184420.0,19.6092,19.6092,19.6012,19.6012,184420.0
2017-10-23 14:10:00,24.49,24.5,24.47,24.48,391230.0,19.5932,19.6012,19.5772,19.5852,391230.0
2017-10-23 14:15:00,24.47,24.47,24.44,24.46,148040.0,19.5772,19.5772,19.5532,19.5692,148040.0
2017-10-23 14:20:00,24.46,24.47,24.43,24.44,319250.0,19.5692,19.5772,19.5452,19.5532,319250.0
2017-10-23 14:25:00,24.43,24.45,24.43,24.45,60520.0,19.5452,19.5612,19.5452,19.5612,60520.0
2017-10-23 14:30:00,24.45,24.46,24.43,24.43,134840.0,19.5612,19.5692,19.5452,19.5452,134840.0
2017-10-23 14:35:00,24.44,24.45,24.44,24.44,55000.0,19.5532,19.5612,19.5532,19.5532,55000.0
2017-10-23 14:40:00,24.45,24.46,24.44,24.45,83940.0,19.5612,19.5692,19.5532,19.5612,83940.0
2017-10-23 14:45:00,24.45,24.46,24.42,24.43,116410.0,19.5612,19.5692,19.5372,19.5452,116410.0
2017-10-23 14:50:00,24.43,24.43,24.4,24.41,131890.0,19.5452,19.5452,19.5212,19.5292,131890.0
2017-10-23 14:55:00,24.4,24.43,24.4,24.42,70440.0,19.5212,19.5452,19.5212,19.5372,70440.0
2017-10-23 15:00:00,24.41,24.42,24.4,24.41,172970.0,19.5292,19.5372,19.5212,19.5292,172970.0
2017-10-23 15:05:00,24.42,24.42,24.39,24.42,116940.0,19.5372,19.5372,19.5132,19.5372,116940.0
2017-10-23 15:10:00,24.41,24.42,24.38,24.4,107770.0,19.5292,19.5372,19.5052,19.5212,107770.0
2017-10-23 15:15:00,24.41,24.41,24.39,24.39,123380.0,19.5292,19.5292,19.5132,19.5132,123380.0
2017-10-23 15:20:00,24.39,24.41,24.37,24.4,173140.0,19.5132,19.5292,19.4972,19.5212,173140.0
2017-10-23 15:25:00,24.4,24.4,24.35,24.37,202420.0,19.5212,19.5212,19.4812,19.4972,202420.0
2017-10-23 15:30:00,24.37,24.37,24.36,24.36,270970.0,19.4972,19.4972,19.4892,19.4892,270970.0
2017-10-23 15:35:00,24.36,24.37,24.32,24.33,224100.0,19.4892,19.4972,19.4572,19.4652,224100.0
2017-10-23 15:40:00,24.33,24.37,24.32,24.37,235860.0,19.4652,19.4972,19.4572,19.4972,235860.0
2017-10-23 15:45:00,24.37,24.41,24.37,24.4,555580.0,19.4972,19.5292,19.4972,19.5212,555580.0
2017-10-23 15:50:00,24.4,24.4,24.34,24.37,588100.0,19.5212,19.5212,19.4732,19.4972,588100.0
2017-10-23 15:55:00,24.37,24.45,24.37,24.44,1987730.0,19.4972,19.5612,19.4972,19.5532,1987730.0
2017-10-24 09:30:00,24.51,24.54,24.41,24.54,502120.0,19.6092,19.6332,19.5292,19.6332,502120.0
2017-10-24 09:35:00,24.54,24.62,24.51,24.56,559840.0,19.6332,19.6972,19.6092,19.6492,559840.0
2017-10-24 09:40:00,24.53,24.56,24.44,24.44,238450.0,19.6252,19.6492,19.5532,19.5532,238450.0
2017-10-24 09:45:00,24.45,24.48,24.43,24.46,439010.0,19.5612,19.5852,19.5452,19.5692,439010.0
2017-10-24 09:50:00,24.46,24.48,24.44,24.46,253080.0,19.5692,19.5852,19.5532,19.5692,253080.0
2017-10-24 09:55:00,24.46,24.53,24.46,24.51,383710.0,19.5692,19.6252,19.5692,19.6092,383710.0
2017-10-24 10:00:00,24.51,24.56,24.5,24.54,291060.0,19.6092,19.6492,19.6012,19.6332,291060.0
2017-10-24 10:05:00,24.54,24.57,24.52,24.54,463160.0,19.6332,19.6572,19.6172,19.6332,463160.0
2017-10-24 10:10:00,24.55,24.6,24.54,24.59,122280.0,19.6412,19.6812,19.6332,19.6732,122280.0
2017-10-24 10:15:00,24.59,24.6,24.58,24.58,359300.0,19.6732,19.6812,19.6652,19.6652,359300.0
2017-10-24 10:20:00,24.58,24.63,24.57,24.62,750820.0,19.6652,19.7052,19.6572,19.6972,750820.0
2017-10-24 10:25:00,24.62,24.64,24.58,24.58,305300.0,19.6972,19.7132,19.6652,19.6652,305300.0
2017-10-24 10:30:00,24.58,24.61,24.57,24.61,154020.0,19.6652,19.6892,19.6572,19.6892,154020.0
2017-10-24 10:35:00,24.61,24.64,24.59,24.62,166500.0,19.6892,19.7132,19.6732,19.6972,166500.0
2017-10-24 10:40:00,24.62,24.65,24.62,24.64,323100.0,19.6972,19.7212,19.6972,19.7132,323100.0
2017-10-24 10:45:00,24.64,24.65,24.62,24.62,484730.0,19.7132,19.7212,19.6972,19.6972,484730.0
2017-10-24 10:50:00,24.62,24.64,24.61,24.64,210380.0,19.6972,19.7132,19.6892,19.7132,210380.0
2017-10-24 10:55:00,24.64,24.65,24.63,24.64,353520.0,19.7132,19.7212,19.7052,19.7132,353520.0
2017-10-24 11:00:00,24.64,24.65,24.61,24.64,253630.0,19.7132,19.7212,19.6892,19.7132,253630.0
2017-10-24 11:05:00,24.63,24.63,24.6,24.63,158420.0,19.7052,19.7052,19.6812,19.7052,158420.0
2017-10-24 11:10:00,24.63,24.65,24.62,24.65,146370.0,19.7052,19.7212,19.6972,19.7212,146370.0
2017-10-24 11:15:00,24.65,24.65,24.62,24.63,349550.0,19.7212,19.7212,19.6972,19.7052,349550.0
2017-10-24 11:20:00,24.63,24.63,24.6,24.61,185490.0,19.7052,19.7052,19.6812,19.6892,185490.0
2017-10-24 11:25:00,24.6,24.62,24.59,24.61,188540.0,19.6812,19.6972,19.6732,19.6892,188540.0
2017-10-24 11:30:00,24.61,24.62,24.59,24.6,146340.0,19.6892,19.6972,19.6732,19.6812,146340.0
2017-10-24 11:35:00,24.59,24.61,24.59,24.61,120020.0,19.6732,19.6892,19.6732,19.6892,120020.0
2017-10-24 11:40:00,24.61,24.62,24.6,24.62,103000.0,19.6892,19.6972,19.6812,19.6972,103000.0
2017-10-24 11:45:00,24.62,24.63,24.62,24.63,359420.0,19.6972,19.7052,19.6972,19.7052,359420.0
2017-10-24 11:50:00,24.63,24.63,24.62,24.63,136860.0,19.7052,19.7052,19.6972,19.7052,136860.0
2017-10-24 11:55:00,24.63,24.67,24.62,24.66,487950.0,19.7052,19.7372,19.6972,19.7292,487950.0
2017-10-24 12:00:00,24.66,24.67,24.65,24.66,148600.0,19.7292,19.7372,19.7212,19.7292,148600.0
2017-10-24 12:05:00,24.67,24.67,24.65,24.66,202230.0,19.7372,19.7372,19.7212,19.7292,202230.0
2017-10-24 12:10:00,24.66,24.7,24.66,24.7,83010.0,19.7292,19.7612,19.7292,19.7612,83010.0
2017-10-24 12:15:00,24.69,24.72,24.68,24.68,233890.0,19.7532,19.7773,19.7452,19.7452,233890.0
2017-10-24 12:20:00,24.67,24.68,24.65,24.66,103480.0,19.7372,19.7452,19.7212,19.7292,103480.0
2017-10-24 12:25:00,24.67,24.67,24.64,24.65,84260.0,19.7372,19.7372,19.7132,19.7212,84260.0
2017-10-24 12:30:00,24.65,24.67,24.65,24.65,59040.0,19.7212,19.7372,19.7212,19.7212,59040.0
2017-10-24 12:35:00,24.65,24.66,24.64,24.66,192740.0,19.7212,19.7292,19.7132,19.7292,192740.0
2017-10-24 12:40:00,24.65,24.66,24.64,24.66,106000.0,19.7212,19.7292,19.7132,19.7292,106000.0
2017-10-24 12:45:00,24.66,24.69,24.65,24.68,96670.0,19.7292,19.7532,19.7212,19.7452,96670.0
2017-10-24 12:50:00,24.68,24.69,24.66,24.67,71420.0,19.7452,19.7532,19.7292,19.7372,71420.0
2017-10-24 12:55:00,24.67,24.68,24.66,24.67,65280.0,19.7372,19.7452,19.7292,19.7372,65280.0
2017-10-24 13:00:00,24.67,24.68,24.66,24.68,51060.0,19.7372,19.7452,19.7292,19.7452,51060.0
2017-10-24 13:05:00,24.68,24.68,24.67,24.67,64500.0,19.7452,19.7452,19.7372,19.7372,64500.0
2017-10-24 13:10:00,24.66,24.68,24.66,24.67,172630.0,19.7292,19.7452,19.7292,19.7372,172630.0
2017-10-24 13:15:00,24.68,24.69,24.67,24.68,131950.0,19.7452,19.7532,19.7372,19.7452,131950.0
2017-10-24 13:20:00,24.69,24.7,24.68,24.7,85960.0,19.7532,19.7612,19.7452,19.7612,85960.0
2017-10-24 13:25:00,24.7,24.73,24.7,24.72,140620.0,19.7612,19.7853,19.7612,19.7773,140620.0
2017-10-24 13:30:00,24.72,24.75,24.71,24.74,198790.0,19.7773,19.8013,19.7693,19.7933,198790.0
2017-10-24 13:35:00,24.75,24.79,24.74,24.79,180390.0,19.8013,19.8333,19.7933,19.8333,180390.0
2017-10-24 13:40:00,24.79,24.8,24.78,24.78,230840.0,19.8333,19.8413,19.8253,19.8253,230840.0
2017-10-24 13:45:00,24.78,24.81,24.78,24.81,600850.0,19.8253,19.8493,19.8253,19.8493,600850.0
2017-10-24 13:50:00,24.8,24.81,24.76,24.77,151920.0,19.8413,19.8493,19.8093,19.8173,151920.0
2017-10-24 13:55:00,24.77,24.8,24.77,24.79,105730.0,19.8173,19.8413,19.8173,19.8333,105730.0
2017-10-24 14:00:00,24.79,24.8,24.78,24.8,72790.0,19.8333,19.8413,19.8253,19.8413,72790.0
2017-10-24 14:05:00,24.8,24.81,24.79,24.8,144810.0,19.8413,19.8493,19.8333,19.8413,144810.0
2017-10-24 14:10:00,24.8,24.81,24.79,24.8,174760.0,19.8413,19.8493,19.8333,19.8413,174760.0
2017-10-24 14:15:00,24.79,24.8,24.78,24.78,103840.0,19.8333,19.8413,19.8253,19.8253,103840.0
2017-10-24 14:20:00,24.79,24.8,24.73,24.73,367980.0,19.8333,19.8413,19.7853,19.7853,367980.0
2017-10-24 14:25:00,24.73,24.74,24.71,24.73,284650.0,19.7853,19.7933,19.7693,19.7853,284650.0
2017-10-24 14:30:00,24.72,24.73,24.71,24.73,86120.0,19.7773,19.7853,19.7693,19.7853,86120.0
2017-10-24 14:35:00,24.72,24.75,24.7,24.7,109070.0,19.7773,19.8013,19.7612,19.7612,109070.0
2017-10-24 14:40:00,24.71,24.72,24.71,24.71,148760.0,19.7693,19.7773,19.7693,19.7693,148760.0
2017-10-24 14:45:00,24.72,24.74,24.72,24.73,105660.0,19.7773,19.7933,19.7773,19.7853,105660.0
2017-10-24 14:50:00,24.73,24.73,24.71,24.73,228940.0,19.7853,19.7853,19.7693,19.7853,228940.0
2017-10-24 14:55:00,24.73,24.75,24.73,24.75,161400.0,19.7853,19.8013,19.7853,19.8013,161400.0
2017-10-24 15:00:00,24.75,24.76,24.74,24.76,99380.0,19.8013,19.8093,19.7933,19.8093,99380.0
2017-10-24 15:05:00,24.76,24.76,24.69,24.69,219500.0,19.8093,19.8093,19.7532,19.7532,219500.0
2017-10-24 15:10:00,24.71,24.71,24.67,24.69,112140.0,19.7693,19.7693,19.7372,19.7532,112140.0
2017-10-24 15:15:00,24.69,24.72,24.68,24.71,71070.0,19.7532,19.7773,19.7452,19.7693,71070.0
2017-10-24 15:20:00,24.72,24.74,24.72,24.74,92220.0,19.7773,19.7933,19.7773,19.7933,92220.0
2017-10-24 15:25:00,24.74,24.74,24.71,24.72,219160.0,19.7933,19.7933,19.7693,19.7773,219160.0
2017-10-24 15:30:00,24.72,24.76,24.71,24.76,266340.0,19.7773,19.8093,19.7693,19.8093,266340.0
2017-10-24 15:35:00,24.76,24.77,24.75,24.76,218990.0,19.8093,19.8173,19.8013,19.8093,218990.0
2017-10-24 15:40:00,24.76,24.77,24.75,24.75,199080.0,19.8093,19.8173,19.8013,19.8013,199080.0
2017-10-24 15:45:00,24.75,24.75,24.72,24.73,242820.0,19.8013,19.8013,19.7773,19.7853,242820.0
2017-10-24 15:50:00,24.73,24.75,24.72,24.75,361500.0,19.7853,19.8013,19.7773,19.8013,361500.0
2017-10-24 15:55:00,24.75,24.78,24.74,24.77,636330.0,19.8013,19.8253,19.7933,19.8173,636330.0
2017-10-25 09:30:00,24.57,24.73,24.57,24.65,372630.0,19.6572,19.7853,19.6572,19.7212,372630.0
2017-10-25 09:35:00,24.65,24.71,24.63,24.67,190810.0,19.7212,19.7693,19.7052,19.7372,190810.0
2017-10-25 09:40:00,24.67,24.85,24.67,24.8,275710.0,19.7372,19.8813,19.7372,19.8413,275710.0
2017-10-25 09:45:00,24.8,24.82,24.78,24.81,126630.0,19.8413,19.8573,19.8253,19.8493,126630.0
2017-10-25 09:50:00,24.81,24.82,24.75,24.76,218840.0,19.8493,19.8573,19.8013,19.8093,218840.0
2017-10-25 09:55:00,24.76,24.81,24.74,24.75,214160.0,19.8093,19.8493,19.7933,19.8013,214160.0
2017-10-25 10:00:00,24.77,24.84,24.75,24.82,158550.0,19.8173,19.8733,19.8013,19.8573,158550.0
2017-10-25 10:05:00,24.81,24.82,24.8,24.82,65430.0,19.8493,19.8573,19.8413,19.8573,65430.0
2017-10-25 10:10:00,24.83,24.84,24.81,24.82,236920.0,19.8653,19.8733,19.8493,19.8573,236920.0
2017-10-25 10:15:00,24.82,24.82,24.76,24.77,163170.0,19.8573,19.8573,19.8093,19.8173,163170.0
2017-10-25 10:20:00,24.78,24.83,24.77,24.81,595700.0,19.8253,19.8653,19.8173,19.8493,595700.0
2017-10-25 10:25:00,24.81,24.85,24.81,24.83,140340.0,19.8493,19.8813,19.8493,19.8653,140340.0
2017-10-25 10:30:00,24.83,24.86,24.82,24.86,200390.0,19.8653,19.8893,19.8573,19.8893,200390.0
2017-10-25 10:35:00,24.86,24.88,24.85,24.88,154850.0,19.8893,19.9053,19.8813,19.9053,154850.0
2017-10-25 10:40:00,24.88,24.89,24.8,24.81,245410.0,19.9053,19.9133,19.8413,19.8493,245410.0
2017-10-25 10:45:00,24.82,24.83,24.78,24.83,181820.0,19.8573,19.8653,19.8253,19.8653,181820.0
2017-10-25 10:50:00,24.83,24.84,24.81,24.84,115680.0,19.8653,19.8733,19.8493,19.8733,115680.0
2017-10-25 10:55:00,24.85,24.85,24.81,24.82,90920.0,19.8813,19.8813,19.8493,19.8573,90920.0
2017-10-25 11:00:00,24.81,24.81,24.62,24.65,261230.0,19.8493,19.8493,19.6972,19.7212,261230.0
2017-10-25 11:05:00,24.65,24.66,24.59,24.59,334770.0,19.7212,19.7292,19.6732,19.6732,334770.0
2017-10-25 11:10:00,24.59,24.62,24.56,24.58,316520.0,19.6732,19.6972,19.6492,19.6652,316520.0
2017-10-25 11:15:00,24.58,24.6,24.5,24.52,579680.0,19.6652,19.6812,19.6012,19.6172,579680.0
2017-10-25 11:20:00,24.51,24.59,24.48,24.59,284450.0,19.6092,19.6732,19.5852,19.6732,284450.0
2017-10-25 11:25:00,24.58,24.63,24.58,24.63,91760.0,19.6652,19.7052,19.6652,19.7052,91760.0
2017-10-25 11:30:00,24.64,24.66,24.59,24.66,270310.0,19.7132,19.7292,19.6732,19.7292,270310.0
2017-10-25 11:35:00,24.66,24.66,24.61,24.63,72600.0,19.7292,19.7292,19.6892,19.7052,72600.0
2017-10-25 11:40:00,24.62,24.63,24.57,24.61,181010.0,19.6972,19.7052,19.6572,19.6892,181010.0
2017-10-25 11:45:00,24.6,24.61,24.58,24.6,57010.0,19.6812,19.6892,19.6652,19.6812,57010.0
2017-10-25 11:50:00,24.6,24.6,24.56,24.57,235450.0,19.6812,19.6812,19.6492,19.6572,235450.0
2017-10-25 11:55:00,24.57,24.58,24.55,24.58,95060.0,19.6572,19.6652,19.6412,19.6652,95060.0
2017-10-25 12:00:00,24.58,24.65,24.57,24.59,161840.0,19.6652,19.7212,19.6572,19.6732,161840.0
2017-10-25 12:05:00,24.59,24.64,24.58,24.64,280300.0,19.6732,19.7132,19.6652,19.7132,280300.0
2017-10-25 12:10:00,24.63,24.64,24.61,24.63,141410.0,19.7052,19.7132,19.6892,19.7052,141410.0
2017-10-25 12:15:00,24.61,24.63,24.58,24.58,123060.0,19.6892,19.7052,19.6652,19.6652,123060.0
2017-10-25 12:20:00,24.58,24.59,24.49,24.49,316410.0,19.6652,19.6732,19.5932,19.5932,316410.0
2017-10-25 12:25:00,24.49,24.53,24.46,24.46,181460.0,19.5932,19.6252,19.5692,19.5692,181460.0
2017-10-25 12:30:00,24.46,24.46,24.42,24.45,346230.0,19.5692,19.5692,19.5372,19.5612,346230.0
2017-10-25 12:35:00,24.45,24.48,24.43,24.47,218070.0,19.5612,19.5852,19.5452,19.5772,218070.0
2017-10-25 12:40:00,24.47,24.54,24.46,24.53,152150.0,19.5772,19.6332,19.5692,19.6252,152150.0
2017-10-25 12:45:00,24.53,24.56,24.53,24.56,73200.0,19.6252,19.6492,19.6252,19.6492,73200.0
2017-10-25 12:50:00,24.55,24.61,24.55,24.61,175150.0,19.6412,19.6892,19.6412,19.6892,175150.0
2017-10-25 12:55:00,24.62,24.64,24.59,24.6,167560.0,19.6972,19.7132,19.6732,19.6812,167560.0
2017-10-25 13:00:00,24.6,24.61,24.55,24.58,55000.0,19.6812,19.6892,19.6412,19.6652,55000.0
2017-10-25 13:05:00,24.56,24.6,24.56,24.59,238270.0,19.6492,19.6812,19.6492,19.6732,238270.0
2017-10-25 13:10:00,24.59,24.61,24.58,24.6,225000.0,19.6732,19.6892,19.6652,19.6812,225000.0
2017-10-25 13:15:00,24.6,24.6,24.56,24.57,357960.0,19.6812,19.6812,19.6492,19.6572,357960.0
2017-10-25 13:20:00,24.57,24.59,24.55,24.56,85430.0,19.6572,19.6732,19.6412,19.6492,85430.0
2017-10-25 13:25:00,24.56,24.57,24.55,24.57,146100.0,19.6492,19.6572,19.6412,19.6572,146100.0
2017-10-25 13:30:00,24.57,24.59,24.55,24.57,239710.0,19.6572,19.6732,19.6412,19.6572,239710.0
2017-10-25 13:35:00,24.57,24.59,24.56,24.57,166000.0,19.6572,19.6732,19.6492,19.6572,166000.0
2017-10-25 13:40:00,24.58,24.6,24.57,24.59,155290.0,19.6652,19.6812,19.6572,19.6732,155290.0
2017-10-25 13:45:00,24.59,24.63,24.59,24.6,136610.0,19.6732,19.7052,19.6732,19.6812,136610.0
2017-10-25 13:50:00,24.61,24.62,24.59,24.59,107400.0,19.6892,19.6972,19.6732,19.6732,107400.0
2017-10-25 13:55:00,24.59,24.61,24.57,24.59,127920.0,19.6732,19.6892,19.6572,19.6732,127920.0
2017-10-25 14:00:00,24.59,24.62,24.58,24.61,255210.0,19.6732,19.6972,19.6652,19.6892,255210.0
2017-10-25 14:05:00,24.61,24.64,24.6,24.63,145360.0,19.6892,19.7132,19.6812,19.7052,145360.0
2017-10-25 14:10:00,24.63,24.63,24.61,24.63,389330.0,19.7052,19.7052,19.6892,19.7052,389330.0
2017-10-25 14:15:00,24.63,24.66,24.63,24.65,59400.0,19.7052,19.7292,19.7052,19.7212,59400.0
2017-10-25 14:20:00,24.66,24.67,24.64,24.66,93700.0,19.7292,19.7372,19.7132,19.7292,93700.0
2017-10-25 14:25:00,24.66,24.67,24.64,24.65,72630.0,19.7292,19.7372,19.7132,19.7212,72630.0
2017-10-25 14:30:00,24.64,24.65,24.64,24.65,56850.0,19.7132,19.7212,19.7132,19.7212,56850.0
2017-10-25 14:35:00,24.65,24.66,24.64,24.64,68110.0,19.7212,19.7292,19.7132,19.7132,68110.0
2017-10-25 14:40:00,24.64,24.64,24.56,24.57,193050.0,19.7132,19.7132,19.6492,19.6572,193050.0
2017-10-25 14:45:00,24.57,24.57,24.56,24.57,61280.0,19.6572,19.6572,19.6492,19.6572,61280.0
2017-10-25 14:50:00,24.58,24.59,24.55,24.58,69040.0,19.6652,19.6732,19.6412,19.6652,69040.0
2017-10-25 14:55:00,24.58,24.6,24.56,24.57,143810.0,19.6652,19.6812,19.6492,19.6572,143810.0
2017-10-25 15:00:00,24.57,24.57,24.54,24.54,125170.0,19.6572,19.6572,19.6332,19.6332,125170.0
2017-10-25 15:05:00,24.54,24.57,24.53,24.54,224920.0,19.6332,19.6572,19.6252,19.6332,224920.0
2017-10-25 15:10:00,24.54,24.57,24.54,24.55,176110.0,19.6332,19.6572,19.6332,19.6412,176110.0
2017-10-25 15:15:00,24.55,24.56,24.54,24.56,115450.0,19.6412,19.6492,19.6332,19.6492,115450.0
2017-10-25 15:20:00,24.56,24.6,24.56,24.59,136000.0,19.6492,19.6812,19.6492,19.6732,136000.0
2017-10-25 15:25:00,24.59,24.64,24.59,24.63,142820.0,19.6732,19.7132,19.6732,19.7052,142820.0
2017-10-25 15:30:00,24.64,24.64,24.6,24.6,168520.0,19.7132,19.7132,19.6812,19.6812,168520.0
2017-10-25 15:35:00,24.61,24.62,24.58,24.58,391700.0,19.6892,19.6972,19.6652,19.6652,391700.0
2017-10-25 15:40:00,24.58,24.59,24.56,24.57,324510.0,19.6652,19.6732,19.6492,19.6572,324510.0
2017-10-25 15:45:00,24.56,24.58,24.53,24.53,199890.0,19.6492,19.6652,19.6252,19.6252,199890.0
2017-10-25 15:50:00,24.53,24.56,24.52,24.55,199430.0,19.6252,19.6492,19.6172,19.6412,199430.0
2017-10-25 15:55:00,24.55,24.59,24.54,24.58,642450.0,19.6412,19.6732,19.6332,19.6652,642450.0
2017-10-26 09:30:00,24.65,24.77,24.65,24.74,396150.0,19.7212,19.8173,19.7212,19.7933,396150.0
2017-10-26 09:35:00,24.77,24.79,24.66,24.66,111540.0,19.8173,19.8333,19.7292,19.7292,111540.0
2017-10-26 09:40:00,24.68,24.72,24.65,24.67,547930.0,19.7452,19.7773,19.7212,19.7372,547930.0
2017-10-26 09:45:00,24.65,24.66,24.6,24.66,118320.0,19.7212,19.7292,19.6812,19.7292,118320.0
2017-10-26 09:50:00,24.66,24.69,24.64,24.65,150050.0,19.7292,19.7532,19.7132,19.7212,150050.0
2017-10-26 09:55:00,24.64,24.69,24.63,24.64,307090.0,19.7132,19.7532,19.7052,19.7132,307090.0
2017-10-26 10:00:00,24.64,24.67,24.6,24.61,425050.0,19.7132,19.7372,19.6812,19.6892,425050.0
2017-10-26 10:05:00,24.61,24.64,24.52,24.52,307150.0,19.6892,19.7132,19.6172,19.6172,307150.0
2017-10-26 10:10:00,24.53,24.54,24.47,24.49,209540.0,19.6252,19.6332,19.5772,19.5932,209540.0
2017-10-26 10:15:00,24.49,24.51,24.48,24.51,141060.0,19.5932,19.6092,19.5852,19.6092,141060.0
2017-10-26 10:20:00,24.5,24.55,24.5,24.52,283170.0,19.6012,19.6412,19.6012,19.6172,283170.0
2017-10-26 10:25:00,24.52,24.55,24.51,24.53,385740.0,19.6172,19.6412,19.6092,19.6252,385740.0
2017-10-26 10:30:00,24.52,24.54,24.49,24.51,174000.0,19.6172,19.6332,19.5932,19.6092,174000.0
2017-10-26 10:35:00,24.51,24.54,24.5,24.53,231340.0,19.6092,19.6332,19.6012,19.6252,231340.0
2017-10-26 10:40:00,24.53,24.6,24.52,24.59,369740.0,19.6252,19.6812,19.6172,19.6732,369740.0
2017-10-26 10:45:00,24.59,24.62,24.56,24.56,259680.0,19.6732,19.6972,19.6492,19.6492,259680.0
2017-10-26 10:50:00,24.56,24.57,24.54,24.54,238410.0,19.6492,19.6572,19.6332,19.6332,238410.0
2017-10-26 10:55:00,24.54,24.59,24.53,24.57,184170.0,19.6332,19.6732,19.6252,19.6572,184170.0
2017-10-26 11:00:00,24.57,24.6,24.54,24.54,128330.0,19.6572,19.6812,19.6332,19.6332,128330.0
2017-10-26 11:05:00,24.57,24.59,24.55,24.58,256680.0,19.6572,19.6732,19.6412,19.6652,256680.0
2017-10-26 11:10:00,24.59,24.62,24.59,24.59,219360.0,19.6732,19.6972,19.6732,19.6732,219360.0
2017-10-26 11:15:00,24.59,24.6,24.54,24.57,100150.0,19.6732,19.6812,19.6332,19.6572,100150.0
2017-10-26 11:20:00,24.56,24.56,24.55,24.55,67910.0,19.6492,19.6492,19.6412,19.6412,67910.0
2017-10-26 11:25:00,24.55,24.56,24.54,24.54,321640.0,19.6412,19.6492,19.6332,19.6332,321640.0
2017-10-26 11:30:00,24.53,24.54,24.5,24.51,637540.0,19.6252,19.6332,19.6012,19.6092,637540.0
2017-10-26 11:35:00,24.51,24.52,24.5,24.5,72060.0,19.6092,19.6172,19.6012,19.6012,72060.0
2017-10-26 11:40:00,24.51,24.51,24.48,24.49,65730.0,19.6092,19.6092,19.5852,19.5932,65730.0
2017-10-26 11:45:00,24.49,24.51,24.49,24.49,49200.0,19.5932,19.6092,19.5932,19.5932,49200.0
2017-10-26 11:50:00,24.5,24.51,24.49,24.51,207240.0,19.6012,19.6092,19.5932,19.6092,207240.0
2017-10-26 11:55:00,24.51,24.53,24.5,24.52,80720.0,19.6092,19.6252,19.6012,19.6172,80720.0
2017-10-26 12:00:00,24.52,24.53,24.48,24.48,198930.0,19.6172,19.6252,19.5852,19.5852,198930.0
2017-10-26 12:05:00,24.49,24.5,24.46,24.48,220340.0,19.5932,19.6012,19.5692,19.5852,220340.0
2017-10-26 12:10:00,24.49,24.54,24.48,24.52,293970.0,19.5932,19.6332,19.5852,19.6172,293970.0
2017-10-26 12:15:00,24.52,24.52,24.5,24.51,40500.0,19.6172,19.6172,19.6012,19.6092,40500.0
2017-10-26 12:20:00,24.51,24.51,24.48,24.48,124250.0,19.6092,19.6092,19.5852,19.5852,124250.0
2017-10-26 12:25:00,24.48,24.5,24.47,24.5,105850.0,19.5852,19.6012,19.5772,19.6012,105850.0
2017-10-26 12:30:00,24.5,24.5,24.47,24.48,84140.0,19.6012,19.6012,19.5772,19.5852,84140.0
2017-10-26 12:35:00,24.48,24.51,24.47,24.49,121680.0,19.5852,19.6092,19.5772,19.5932,121680.0
2017-10-26 12:40:00,24.49,24.5,24.48,24.5,56500.0,19.5932,19.6012,19.5852,19.6012,56500.0
2017-10-26 12:45:00,24.51,24.51,24.49,24.5,140040.0,19.6092,19.6092,19.5932,19.6012,140040.0
2017-10-26 12:50:00,24.5,24.5,24.49,24.5,60470.0,19.6012,19.6012,19.5932,19.6012,60470.0
2017-10-26 12:55:00,24.5,24.51,24.49,24.49,51740.0,19.6012,19.6092,19.5932,19.5932,51740.0
2017-10-26 13:00:00,24.49,24.51,24.48,24.51,48390.0,19.5932,19.6092,19.5852,19.6092,48390.0
2017-10-26 13:05:00,24.51,24.51,24.49,24.5,179660.0,19.6092,19.6092,19.5932,19.6012,179660.0
2017-10-26 13:10:00,24.5,24.52,24.49,24.49,111620.0,19.6012,19.6172,19.5932,19.5932,111620.0
2017-10-26 13:15:00,24.5,24.51,24.49,24.5,242570.0,19.6012,19.6092,19.5932,19.6012,242570.0
2017-10-26 13:20:00,24.49,24.5,24.48,24.48,77510.0,19.5932,19.6012,19.5852,19.5852,77510.0
2017-10-26 13:25:00,24.48,24.48,24.45,24.46,119280.0,19.5852,19.5852,19.5612,19.5692,119280.0
2017-10-26 13:30:00,24.46,24.46,24.43,24.43,87100.0,19.5692,19.5692,19.5452,19.5452,87100.0
2017-10-26 13:35:00,24.43,24.44,24.43,24.43,86340.0,19.5452,19.5532,19.5452,19.5452,86340.0
2017-10-26 13:40:00,24.43,24.44,24.43,24.44,75420.0,19.5452,19.5532,19.5452,19.5532,75420.0
2017-10-26 13:45:00,24.44,24.44,24.4,24.41,135530.0,19.5532,19.5532,19.5212,19.5292,135530.0
2017-10-26 13:50:00,24.41,24.42,24.41,24.41,156190.0,19.5292,19.5372,19.5292,19.5292,156190.0
2017-10-26 13:55:00,24.41,24.42,24.39,24.4,237580.0,19.5292,19.5372,19.5132,19.5212,237580.0
2017-10-26 14:00:00,24.39,24.4,24.38,24.39,145740.0,19.5132,19.5212,19.5052,19.5132,145740.0
2017-10-26 14:05:00,24.39,24.45,24.39,24.41,160780.0,19.5132,19.5612,19.5132,19.5292,160780.0
2017-10-26 14:10:00,24.42,24.45,24.41,24.43,103300.0,19.5372,19.5612,19.5292,19.5452,103300.0
2017-10-26 14:15:00,24.43,24.44,24.43,24.44,75000.0,19.5452,19.5532,19.5452,19.5532,75000.0
2017-10-26 14:20:00,24.43,24.44,24.41,24.41,184800.0,19.5452,19.5532,19.5292,19.5292,184800.0
2017-10-26 14:25:00,24.41,24.42,24.39,24.4,177500.0,19.5292,19.5372,19.5132,19.5212,177500.0
2017-10-26 14:30:00,24.39,24.41,24.39,24.4,420410.0,19.5132,19.5292,19.5132,19.5212,420410.0
2017-10-26 14:35:00,24.4,24.4,24.39,24.4,71260.0,19.5212,19.5212,19.5132,19.5212,71260.0
2017-10-26 14:40:00,24.39,24.42,24.39,24.41,278010.0,19.5132,19.5372,19.5132,19.5292,278010.0
2017-10-26 14:45:00,24.41,24.41,24.4,24.41,210210.0,19.5292,19.5292,19.5212,19.5292,210210.0
2017-10-26 14:50:00,24.41,24.41,24.4,24.41,199510.0,19.5292,19.5292,19.5212,19.5292,199510.0
2017-10-26 14:55:00,24.41,24.41,24.4,24.4,150540.0,19.5292,19.5292,19.5212,19.5212,150540.0
2017-10-26 15:00:00,24.41,24.41,24.39,24.41,278380.0,19.5292,19.5292,19.5132,19.5292,278380.0
2017-10-26 15:05:00,24.41,24.41,24.4,24.41,215620.0,19.5292,19.5292,19.5212,19.5292,215620.0
2017-10-26 15:10:00,24.41,24.42,24.4,24.41,297980.0,19.5292,19.5372,19.5212,19.5292,297980.0
2017-10-26 15:15:00,24.4,24.4,24.38,24.39,175230.0,19.5212,19.5212,19.5052,19.5132,175230.0
2017-10-26 15:20:00,24.39,24.41,24.39,24.4,217800.0,19.5132,19.5292,19.5132,19.5212,217800.0
2017-10-26 15:25:00,24.4,24.43,24.4,24.43,386540.0,19.5212,19.5452,19.5212,19.5452,386540.0
2017-10-26 15:30:00,24.43,24.47,24.4,24.41,762310.0,19.5452,19.5772,19.5212,19.5292,762310.0
2017-10-26 15:35:00,24.41,24.42,24.4,24.41,654350.0,19.5292,19.5372,19.5212,19.5292,654350.0
2017-10-26 15:40:00,24.41,24.41,24.39,24.4,761920.0,19.5292,19.5292,19.5132,19.5212,761920.0
2017-10-26 15:45:00,24.4,24.41,24.39,24.4,373670.0,19.5212,19.5292,19.5132,19.5212,373670.0
2017-10-26 15:50:00,24.4,24.41,24.38,24.41,1277460.0,19.5212,19.5292,19.5052,19.5292,1277460.0
2017-10-26 15:55:00,24.41,24.41,24.38,24.38,1277650.0,19.5292,19.5292,19.5052,19.5052,1277650.0
2017-10-27 09:30:00,24.43,24.5,24.41,24.42,1226140.0,19.5452,19.6012,19.5292,19.5372,1226140.0
2017-10-27 09:35:00,24.42,24.42,24.3,24.33,399160.0,19.5372,19.5372,19.4412,19.4652,399160.0
2017-10-27 09:40:00,24.34,24.38,24.28,24.33,371310.0,19.4732,19.5052,19.4252,19.4652,371310.0
2017-10-27 09:45:00,24.32,24.46,24.31,24.43,336090.0,19.4572,19.5692,19.4492,19.5452,336090.0
2017-10-27 09:50:00,24.43,24.55,24.43,24.54,446190.0,19.5452,19.6412,19.5452,19.6332,446190.0
2017-10-27 09:55:00,24.54,24.61,24.5,24.51,699900.0,19.6332,19.6892,19.6012,19.6092,699900.0
2017-10-27 10:00:00,24.52,24.63,24.51,24.6,287900.0,19.6172,19.7052,19.6092,19.6812,287900.0
2017-10-27 10:05:00,24.6,24.63,24.52,24.54,383820.0,19.6812,19.7052,19.6172,19.6332,383820.0
2017-10-27 10:10:00,24.53,24.59,24.53,24.56,439210.0,19.6252,19.6732,19.6252,19.6492,439210.0
2017-10-27 10:15:00,24.57,24.59,24.54,24.56,244190.0,19.6572,19.6732,19.6332,19.6492,244190.0
2017-10-27 10:20:00,24.58,24.59,24.55,24.57,516860.0,19.6652,19.6732,19.6412,19.6572,516860.0
2017-10-27 10:25:00,24.58,24.63,24.56,24.6,575370.0,19.6652,19.7052,19.6492,19.6812,575370.0
2017-10-27 10:30:00,24.59,24.64,24.57,24.59,414880.0,19.6732,19.7132,19.6572,19.6732,414880.0
2017-10-27 10:35:00,24.6,24.62,24.58,24.61,175570.0,19.6812,19.6972,19.6652,19.6892,175570.0
2017-10-27 10:40:00,24.61,24.61,24.56,24.58,230510.0,19.6892,19.6892,19.6492,19.6652,230510.0
2017-10-27 10:45:00,24.58,24.58,24.53,24.54,302920.0,19.6652,19.6652,19.6252,19.6332,302920.0
2017-10-27 10:50:00,24.54,24.56,24.52,24.52,386950.0,19.6332,19.6492,19.6172,19.6172,386950.0
2017-10-27 10:55:00,24.51,24.53,24.5,24.51,464000.0,19.6092,19.6252,19.6012,19.6092,464000.0
2017-10-27 11:00:00,24.5,24.53,24.5,24.5,282830.0,19.6012,19.6252,19.6012,19.6012,282830.0
2017-10-27 11:05:00,24.5,24.54,24.49,24.52,349920.0,19.6012,19.6332,19.5932,19.6172,349920.0
2017-10-27 11:10:00,24.52,24.52,24.48,24.49,270450.0,19.6172,19.6172,19.5852,19.5932,270450.0
2017-10-27 11:15:00,24.5,24.52,24.5,24.5,535550.0,19.6012,19.6172,19.6012,19.6012,535550.0
2017-10-27 11:20:00,24.5,24.52,24.5,24.5,594750.0,19.6012,19.6172,19.6012,19.6012,594750.0
2017-10-27 11:25:00,24.5,24.51,24.49,24.49,386660.0,19.6012,19.6092,19.5932,19.5932,386660.0
2017-10-27 11:30:00,24.5,24.57,24.49,24.57,562690.0,19.6012,19.6572,19.5932,19.6572,562690.0
2017-10-27 11:35:00,24.55,24.57,24.55,24.56,212900.0,19.6412,19.6572,19.6412,19.6492,212900.0
2017-10-27 11:40:00,24.56,24.63,24.55,24.62,334980.0,19.6492,19.7052,19.6412,19.6972,334980.0
2017-10-27 11:45:00,24.64,24.66,24.6,24.65,186950.0,19.7132,19.7292,19.6812,19.7212,186950.0
2017-10-27 11:50:00,24.66,24.68,24.64,24.67,136680.0,19.7292,19.7452,19.7132,19.7372,136680.0
2017-10-27 11:55:00,24.66,24.72,24.66,24.67,329430.0,19.7292,19.7773,19.7292,19.7372,329430.0
2017-10-27 12:00:00,24.67,24.73,24.66,24.73,507870.0,19.7372,19.7853,19.7292,19.7853,507870.0
2017-10-27 12:05:00,24.73,24.82,24.72,24.81,373180.0,19.7853,19.8573,19.7773,19.8493,373180.0
2017-10-27 12:10:00,24.81,24.82,24.77,24.81,170000.0,19.8493,19.8573,19.8173,19.8493,170000.0
2017-10-27 12:15:00,24.81,24.81,24.77,24.8,138590.0,19.8493,19.8493,19.8173,19.8413,138590.0
2017-10-27 12:20:00,24.79,24.87,24.79,24.86,394340.0,19.8333,19.8973,19.8333,19.8893,394340.0
2017-10-27 12:25:00,24.87,24.92,24.85,24.92,600790.0,19.8973,19.9373,19.8813,19.9373,600790.0
2017-10-27 12:30:00,24.91,24.95,24.9,24.94,312400.0,19.9293,19.9613,19.9213,19.9533,312400.0
2017-10-27 12:35:00,24.94,24.97,24.93,24.96,453230.0,19.9533,19.9773,19.9453,19.9693,453230.0
2017-10-27 12:40:00,24.96,25.0,24.95,24.99,293570.0,19.9693,20.0013,19.9613,19.9933,293570.0
2017-10-27 12:45:00,25.0,25.0,24.95,24.95,241900.0,20.0013,20.0013,19.9613,19.9613,241900.0
2017-10-27 12:50:00,24.95,24.96,24.92,24.96,161660.0,19.9613,19.9693,19.9373,19.9693,161660.0
2017-10-27 12:55:00,24.96,24.99,24.94,24.94,441440.0,19.9693,19.9933,19.9533,19.9533,441440.0
2017-10-27 13:00:00,24.94,24.97,24.94,24.96,268620.0,19.9533,19.9773,19.9533,19.9693,268620.0
2017-10-27 13:05:00,24.96,24.98,24.95,24.97,208960.0,19.9693,19.9853,19.9613,19.9773,208960.0
2017-10-27 13:10:00,24.96,25.03,24.96,25.03,333790.0,19.9693,20.0253,19.9693,20.0253,333790.0
2017-10-27 13:15:00,25.03,25.04,25.0,25.04,319490.0,20.0253,20.0333,20.0013,20.0333,319490.0
2017-10-27 13:20:00,25.04,25.05,25.04,25.04,298170.0,20.0333,20.0413,20.0333,20.0333,298170.0
2017-10-27 13:25:00,25.04,25.05,25.03,25.05,172190.0,20.0333,20.0413,20.0253,20.0413,172190.0
2017-10-27 13:30:00,25.05,25.09,25.05,25.09,206180.0,20.0413,20.0733,20.0413,20.0733,206180.0
2017-10-27 13:35:00,25.08,25.09,25.08,25.09,217950.0,20.0653,20.0733,20.0653,20.0733,217950.0
2017-10-27 13:40:00,25.09,25.12,25.09,25.12,372670.0,20.0733,20.0973,20.0733,20.0973,372670.0
2017-10-27 13:45:00,25.11,25.14,25.1,25.13,229880.0,20.0893,20.1133,20.0813,20.1053,229880.0
2017-10-27 13:50:00,25.13,25.19,25.13,25.19,259720.0,20.1053,20.1533,20.1053,20.1533,259720.0
2017-10-27 13:55:00,25.19,25.24,25.18,25.24,494520.0,20.1533,20.1933,20.1453,20.1933,494520.0
2017-10-27 14:00:00,25.24,25.25,25.19,25.19,401490.0,20.1933,20.2013,20.1533,20.1533,401490.0
2017-10-27 14:05:00,25.19,25.22,25.16,25.22,384460.0,20.1533,20.1773,20.1293,20.1773,384460.0
2017-10-27 14:10:00,25.22,25.27,25.22,25.24,401110.0,20.1773,20.2173,20.1773,20.1933,401110.0
2017-10-27 14:15:00,25.25,25.28,25.24,25.28,175780.0,20.2013,20.2253,20.1933,20.2253,175780.0
2017-10-27 14:20:00,25.28,25.29,25.23,25.23,231010.0,20.2253,20.2333,20.1853,20.1853,231010.0
2017-10-27 14:25:00,25.24,25.26,25.21,25.21,166910.0,20.1933,20.2093,20.1693,20.1693,166910.0
2017-10-27 14:30:00,25.21,25.23,25.17,25.18,667290.0,20.1693,20.1853,20.1373,20.1453,667290.0
2017-10-27 14:35:00,25.18,25.2,25.18,25.2,233560.0,20.1453,20.1613,20.1453,20.1613,233560.0
2017-10-27 14:40:00,25.2,25.24,25.2,25.22,318980.0,20.1613,20.1933,20.1613,20.1773,318980.0
2017-10-27 14:45:00,25.22,25.23,25.2,25.21,201150.0,20.1773,20.1853,20.1613,20.1693,201150.0
2017-10-27 14:50:00,25.21,25.22,25.18,25.21,339840.0,20.1693,20.1773,20.1453,20.1693,339840.0
2017-10-27 14:55:00,25.21,25.23,25.2,25.2,177790.0,20.1693,20.1853,20.1613,20.1613,177790.0
2017-10-27 15:00:00,25.21,25.23,25.2,25.21,293130.0,20.1693,20.1853,20.1613,20.1693,293130.0
2017-10-27 15:05:00,25.2,25.24,25.2,25.24,246410.0,20.1613,20.1933,20.1613,20.1933,246410.0
2017-10-27 15:10:00,25.24,25.25,25.22,25.24,231580.0,20.1933,20.2013,20.1773,20.1933,231580.0
2017-10-27 15:15:00,25.25,25.25,25.2,25.22,350720.0,20.2013,20.2013,20.1613,20.1773,350720.0
2017-10-27 15:20:00,25.22,25.25,25.21,25.25,458980.0,20.1773,20.2013,20.1693,20.2013,458980.0
2017-10-27 15:25:00,25.24,25.27,25.24,25.26,299480.0,20.1933,20.2173,20.1933,20.2093,299480.0
2017-10-27 15:30:00,25.26,25.26,25.21,25.21,656870.0,20.2093,20.2093,20.1693,20.1693,656870.0
2017-10-27 15:35:00,25.21,25.24,25.2,25.23,503870.0,20.1693,20.1933,20.1613,20.1853,503870.0
2017-10-27 15:40:00,25.24,25.25,25.22,25.24,700400.0,20.1933,20.2013,20.1773,20.1933,700400.0
2017-10-27 15:45:00,25.24,25.29,25.24,25.25,715550.0,20.1933,20.2333,20.1933,20.2013,715550.0
2017-10-27 15:50:00,25.25,25.3,25.25,25.3,1062720.0,20.2013,20.2413,20.2013,20.2413,1062720.0
2017-10-27 15:55:00,25.3,25.3,25.27,25.29,1986950.0,20.2413,20.2413,20.2173,20.2333,1986950.0
2017-10-30 09:30:00,25.33,25.48,25.33,25.48,1283880.0,20.2653,20.3853,20.2653,20.3853,1283880.0
2017-10-30 09:35:00,25.48,25.62,25.47,25.61,1107310.0,20.3853,20.4973,20.3773,20.4893,1107310.0
2017-10-30 09:40:00,25.61,25.71,25.6,25.71,934300.0,20.4893,20.5693,20.4813,20.5693,934300.0
2017-10-30 09:45:00,25.71,25.78,25.71,25.75,945220.0,20.5693,20.6253,20.5693,20.6013,945220.0
2017-10-30 09:50:00,25.74,25.82,25.73,25.82,768530.0,20.5933,20.6573,20.5853,20.6573,768530.0
2017-10-30 09:55:00,25.81,25.95,25.81,25.92,1499690.0,20.6493,20.7613,20.6493,20.7373,1499690.0
2017-10-30 10:00:00,25.92,26.05,25.92,25.97,1637810.0,20.7373,20.8413,20.7373,20.7773,1637810.0
2017-10-30 10:05:00,25.96,26.05,25.94,26.03,1114970.0,20.7693,20.8413,20.7533,20.8253,1114970.0
2017-10-30 10:10:00,26.05,26.05,25.99,26.04,637770.0,20.8413,20.8413,20.7933,20.8333,637770.0
2017-10-30 10:15:00,26.05,26.12,26.0,26.11,765940.0,20.8413,20.8973,20.8013,20.8893,765940.0
2017-10-30 10:20:00,26.12,26.15,26.07,26.07,1118380.0,20.8973,20.9213,20.8573,20.8573,1118380.0
2017-10-30 10:25:00,26.06,26.15,26.05,26.14,683550.0,20.8493,20.9213,20.8413,20.9133,683550.0
2017-10-30 10:30:00,26.14,26.22,26.1,26.18,975740.0,20.9133,20.9773,20.8813,20.9453,975740.0
2017-10-30 10:35:00,26.17,26.2,26.05,26.16,628220.0,20.9373,20.9613,20.8413,20.9293,628220.0
2017-10-30 10:40:00,26.17,26.17,26.08,26.09,465620.0,20.9373,20.9373,20.8653,20.8733,465620.0
2017-10-30 10:45:00,26.09,26.11,25.99,26.07,804370.0,20.8733,20.8893,20.7933,20.8573,804370.0
2017-10-30 10:50:00,26.09,26.12,26.04,26.1,489590.0,20.8733,20.8973,20.8333,20.8813,489590.0
2017-10-30 10:55:00,26.09,26.11,26.04,26.09,434330.0,20.8733,20.8893,20.8333,20.8733,434330.0
2017-10-30 11:00:00,26.09,26.12,26.07,26.09,481730.0,20.8733,20.8973,20.8573,20.8733,481730.0
2017-10-30 11:05:00,26.09,26.16,26.08,26.1,450310.0,20.8733,20.9293,20.8653,20.8813,450310.0
2017-10-30 11:10:00,26.1,26.17,26.06,26.17,536210.0,20.8813,20.9373,20.8493,20.9373,536210.0
2017-10-30 11:15:00,26.17,26.19,26.11,26.11,572770.0,20.9373,20.9533,20.8893,20.8893,572770.0
2017-10-30 11:20:00,26.11,26.18,26.08,26.17,495450.0,20.8893,20.9453,20.8653,20.9373,495450.0
2017-10-30 11:25:00,26.18,26.19,26.09,26.1,475600.0,20.9453,20.9533,20.8733,20.8813,475600.0
2017-10-30 11:30:00,26.09,26.1,26.03,26.03,437160.0,20.8733,20.8813,20.8253,20.8253,437160.0
2017-10-30 11:35:00,26.04,26.05,25.98,26.01,439430.0,20.8333,20.8413,20.7853,20.8093,439430.0
2017-10-30 11:40:00,26.01,26.03,25.96,26.0,294360.0,20.8093,20.8253,20.7693,20.8013,294360.0
2017-10-30 11:45:00,26.0,26.07,26.0,26.07,332690.0,20.8013,20.8573,20.8013,20.8573,332690.0
2017-10-30 11:50:00,26.07,26.14,26.02,26.12,414210.0,20.8573,20.9133,20.8173,20.8973,414210.0
2017-10-30 11:55:00,26.12,26.14,26.1,26.12,221190.0,20.8973,20.9133,20.8813,20.8973,221190.0
2017-10-30 12:00:00,26.11,26.12,26.07,26.08,184900.0,20.8893,20.8973,20.8573,20.8653,184900.0
2017-10-30 12:05:00,26.08,26.11,26.04,26.04,428700.0,20.8653,20.8893,20.8333,20.8333,428700.0
2017-10-30 12:10:00,26.05,26.09,26.03,26.09,356180.0,20.8413,20.8733,20.8253,20.8733,356180.0
2017-10-30 12:15:00,26.08,26.09,25.99,26.0,298220.0,20.8653,20.8733,20.7933,20.8013,298220.0
2017-10-30 12:20:00,25.99,26.02,25.97,26.0,394390.0,20.7933,20.8173,20.7773,20.8013,394390.0
2017-10-30 12:25:00,26.02,26.06,25.99,26.03,187120.0,20.8173,20.8493,20.7933,20.8253,187120.0
2017-10-30 12:30:00,26.03,26.1,26.03,26.1,219310.0,20.8253,20.8813,20.8253,20.8813,219310.0
2017-10-30 12:35:00,26.09,26.1,26.05,26.07,254760.0,20.8733,20.8813,20.8413,20.8573,254760.0
2017-10-30 12:40:00,26.06,26.06,26.0,26.04,291490.0,20.8493,20.8493,20.8013,20.8333,291490.0
2017-10-30 12:45:00,26.04,26.08,26.02,26.03,479370.0,20.8333,20.8653,20.8173,20.8253,479370.0
2017-10-30 12:50:00,26.03,26.04,25.98,26.03,264990.0,20.8253,20.8333,20.7853,20.8253,264990.0
2017-10-30 12:55:00,26.03,26.04,26.01,26.02,188360.0,20.8253,20.8333,20.8093,20.8173,188360.0
2017-10-30 13:00:00,26.02,26.03,26.0,26.02,171860.0,20.8173,20.8253,20.8013,20.8173,171860.0
2017-10-30 13:05:00,26.01,26.02,26.0,26.01,221230.0,20.8093,20.8173,20.8013,20.8093,221230.0
2017-10-30 13:10:00,26.01,26.04,26.0,26.01,191080.0,20.8093,20.8333,20.8013,20.8093,191080.0
2017-10-30 13:15:00,26.01,26.03,26.0,26.03,174970.0,20.8093,20.8253,20.8013,20.8253,174970.0
2017-10-30 13:20:00,26.03,26.03,26.01,26.02,132950.0,20.8253,20.8253,20.8093,20.8173,132950.0
2017-10-30 13:25:00,26.02,26.05,26.02,26.05,408850.0,20.8173,20.8413,20.8173,20.8413,408850.0
2017-10-30 13:30:00,26.05,26.07,26.03,26.03,188870.0,20.8413,20.8573,20.8253,20.8253,188870.0
2017-10-30 13:35:00,26.03,26.05,26.01,26.05,150100.0,20.8253,20.8413,20.8093,20.8413,150100.0
2017-10-30 13:40:00,26.05,26.09,26.05,26.09,220040.0,20.8413,20.8733,20.8413,20.8733,220040.0
2017-10-30 13:45:00,26.08,26.1,26.07,26.09,235030.0,20.8653,20.8813,20.8573,20.8733,235030.0
2017-10-30 13:50:00,26.09,26.1,26.07,26.08,409950.0,20.8733,20.8813,20.8573,20.8653,409950.0
2017-10-30 13:55:00,26.09,26.11,26.06,26.07,238320.0,20.8733,20.8893,20.8493,20.8573,238320.0
2017-10-30 14:00:00,26.07,26.11,26.07,26.1,408610.0,20.8573,20.8893,20.8573,20.8813,408610.0
2017-10-30 14:05:00,26.1,26.11,26.06,26.08,277070.0,20.8813,20.8893,20.8493,20.8653,277070.0
2017-10-30 14:10:00,26.08,26.13,26.06,26.13,182640.0,20.8653,20.9053,20.8493,20.9053,182640.0
2017-10-30 14:15:00,26.13,26.13,26.12,26.13,328980.0,20.9053,20.9053,20.8973,20.9053,328980.0
2017-10-30 14:20:00,26.13,26.15,26.11,26.14,318160.0,20.9053,20.9213,20.8893,20.9133,318160.0
2017-10-30 14:25:00,26.14,26.16,26.12,26.14,259410.0,20.9133,20.9293,20.8973,20.9133,259410.0
2017-10-30 14:30:00,26.14,26.14,26.09,26.14,114120.0,20.9133,20.9133,20.8733,20.9133,114120.0
2017-10-30 14:35:00,26.14,26.14,26.06,26.07,282260.0,20.9133,20.9133,20.8493,20.8573,282260.0
2017-10-30 14:40:00,26.06,26.15,26.05,26.13,393470.0,20.8493,20.9213,20.8413,20.9053,393470.0
2017-10-30 14:45:00,26.13,26.18,26.12,26.17,441520.0,20.9053,20.9453,20.8973,20.9373,441520.0
2017-10-30 14:50:00,26.18,26.18,26.09,26.09,810270.0,20.9453,20.9453,20.8733,20.8733,810270.0
2017-10-30 14:55:00,26.1,26.11,26.08,26.1,307810.0,20.8813,20.8893,20.8653,20.8813,307810.0
2017-10-30 15:00:00,26.1,26.11,26.08,26.11,240760.0,20.8813,20.8893,20.8653,20.8893,240760.0
2017-10-30 15:05:00,26.1,26.1,26.08,26.09,334040.0,20.8813,20.8813,20.8653,20.8733,334040.0
2017-10-30 15:10:00,26.09,26.1,26.04,26.05,301440.0,20.8733,20.8813,20.8333,20.8413,301440.0
2017-10-30 15:15:00,26.05,26.09,25.99,26.0,372850.0,20.8413,20.8733,20.7933,20.8013,372850.0
2017-10-30 15:20:00,26.0,26.08,26.0,26.03,285510.0,20.8013,20.8653,20.8013,20.8253,285510.0
2017-10-30 15:25:00,26.03,26.1,26.03,26.1,359590.0,20.8253,20.8813,20.8253,20.8813,359590.0
2017-10-30 15:30:00,26.1,26.1,26.05,26.07,526530.0,20.8813,20.8813,20.8413,20.8573,526530.0
2017-10-30 15:35:00,26.08,26.1,26.07,26.09,497540.0,20.8653,20.8813,20.8573,20.8733,497540.0
2017-10-30 15:40:00,26.08,26.11,26.07,26.09,454090.0,20.8653,20.8893,20.8573,20.8733,454090.0
2017-10-30 15:45:00,26.08,26.11,26.07,26.07,756140.0,20.8653,20.8893,20.8573,20.8573,756140.0
2017-10-30 15:50:00,26.07,26.12,26.07,26.12,932530.0,20.8573,20.8973,20.8573,20.8973,932530.0
2017-10-30 15:55:00,26.12,26.16,26.11,26.13,1418730.0,20.8973,20.9293,20.8893,20.9053,1418730.0
2017-10-31 09:30:00,26.22,26.55,26.15,26.23,3283900.0,20.9773,21.2413,20.9213,20.9853,3283900.0
2017-10-31 09:35:00,26.22,26.27,26.13,26.21,546260.0,20.9773,21.0173,20.9053,20.9693,546260.0
2017-10-31 09:40:00,26.21,26.4,26.21,26.25,340570.0,20.9693,21.1213,20.9693,21.0013,340570.0
2017-10-31 09:45:00,26.24,26.39,26.24,26.34,236160.0,20.9933,21.1133,20.9933,21.0733,236160.0
2017-10-31 09:50:00,26.32,26.34,26.24,26.25,442330.0,21.0573,21.0733,20.9933,21.0013,442330.0
2017-10-31 09:55:00,26.24,26.33,26.22,26.33,269490.0,20.9933,21.0653,20.9773,21.0653,269490.0
2017-10-31 10:00:00,26.33,26.35,26.3,26.35,322510.0,21.0653,21.0813,21.0413,21.0813,322510.0
2017-10-31 10:05:00,26.35,26.35,26.28,26.34,189080.0,21.0813,21.0813,21.0253,21.0733,189080.0
2017-10-31 10:10:00,26.34,26.42,26.33,26.36,519480.0,21.0733,21.1373,21.0653,21.0893,519480.0
2017-10-31 10:15:00,26.36,26.4,26.33,26.35,339430.0,21.0893,21.1213,21.0653,21.0813,339430.0
2017-10-31 10:20:00,26.35,26.42,26.32,26.41,264550.0,21.0813,21.1373,21.0573,21.1293,264550.0
2017-10-31 10:25:00,26.41,26.49,26.41,26.49,384080.0,21.1293,21.1933,21.1293,21.1933,384080.0
2017-10-31 10:30:00,26.49,26.54,26.47,26.53,593910.0,21.1933,21.2333,21.1773,21.2253,593910.0
2017-10-31 10:35:00,26.53,26.55,26.48,26.52,328020.0,21.2253,21.2413,21.1853,21.2173,328020.0
2017-10-31 10:40:00,26.52,26.54,26.48,26.54,268330.0,21.2173,21.2333,21.1853,21.2333,268330.0
2017-10-31 10:45:00,26.54,26.6,26.52,26.56,492820.0,21.2333,21.2813,21.2173,21.2493,492820.0
2017-10-31 10:50:00,26.57,26.67,26.56,26.66,941900.0,21.2573,21.3373,21.2493,21.3293,941900.0
2017-10-31 10:55:00,26.66,26.67,26.59,26.59,214180.0,21.3293,21.3373,21.2733,21.2733,214180.0
2017-10-31 11:00:00,26.59,26.65,26.58,26.63,213520.0,21.2733,21.3213,21.2653,21.3053,213520.0
2017-10-31 11:05:00,26.64,26.64,26.59,26.6,185400.0,21.3133,21.3133,21.2733,21.2813,185400.0
2017-10-31 11:10:00,26.59,26.59,26.5,26.52,343620.0,21.2733,21.2733,21.2013,21.2173,343620.0
2017-10-31 11:15:00,26.53,26.56,26.52,26.56,98500.0,21.2253,21.2493,21.2173,21.2493,98500.0
2017-10-31 11:20:00,26.56,26.57,26.54,26.54,88620.0,21.2493,21.2573,21.2333,21.2333,88620.0
2017-10-31 11:25:00,26.53,26.55,26.51,26.51,240450.0,21.2253,21.2413,21.2093,21.2093,240450.0
2017-10-31 11:30:00,26.51,26.58,26.51,26.55,156660.0,21.2093,21.2653,21.2093,21.2413,156660.0
2017-10-31 11:35:00,26.56,26.58,26.55,26.58,168370.0,21.2493,21.2653,21.2413,21.2653,168370.0
2017-10-31 11:40:00,26.57,26.61,26.55,26.56,427040.0,21.2573,21.2893,21.2413,21.2493,427040.0
2017-10-31 11:45:00,26.56,26.56,26.52,26.55,283020.0,21.2493,21.2493,21.2173,21.2413,283020.0
2017-10-31 11:50:00,26.55,26.57,26.53,26.57,176570.0,21.2413,21.2573,21.2253,21.2573,176570.0
2017-10-31 11:55:00,26.57,26.59,26.55,26.57,167220.0,21.2573,21.2733,21.2413,21.2573,167220.0
2017-10-31 12:00:00,26.57,26.58,26.53,26.53,186320.0,21.2573,21.2653,21.2253,21.2253,186320.0
2017-10-31 12:05:00,26.54,26.56,26.46,26.47,256590.0,21.2333,21.2493,21.1693,21.1773,256590.0
2017-10-31 12:10:00,26.45,26.48,26.39,26.41,294550.0,21.1613,21.1853,21.1133,21.1293,294550.0
2017-10-31 12:15:00,26.41,26.43,26.38,26.41,270040.0,21.1293,21.1453,21.1053,21.1293,270040.0
2017-10-31 12:20:00,26.39,26.44,26.39,26.43,83970.0,21.1133,21.1533,21.1133,21.1453,83970.0
2017-10-31 12:25:00,26.44,26.46,26.42,26.43,69980.0,21.1533,21.1693,21.1373,21.1453,69980.0
2017-10-31 12:30:00,26.42,26.49,26.42,26.46,224150.0,21.1373,21.1933,21.1373,21.1693,224150.0
2017-10-31 12:35:00,26.46,26.48,26.45,26.47,65640.0,21.1693,21.1853,21.1613,21.1773,65640.0
2017-10-31 12:40:00,26.48,26.49,26.46,26.48,52090.0,21.1853,21.1933,21.1693,21.1853,52090.0
2017-10-31 12:45:00,26.48,26.5,26.47,26.47,91030.0,21.1853,21.2013,21.1773,21.1773,91030.0
2017-10-31 12:50:00,26.46,26.49,26.46,26.48,145820.0,21.1693,21.1933,21.1693,21.1853,145820.0
2017-10-31 12:55:00,26.48,26.5,26.47,26.49,77580.0,21.1853,21.2013,21.1773,21.1933,77580.0
2017-10-31 13:00:00,26.49,26.5,26.47,26.5,35080.0,21.1933,21.2013,21.1773,21.2013,35080.0
2017-10-31 13:05:00,26.5,26.51,26.47,26.48,175430.0,21.2013,21.2093,21.1773,21.1853,175430.0
2017-10-31 13:10:00,26.48,26.51,26.48,26.5,149390.0,21.1853,21.2093,21.1853,21.2013,149390.0
2017-10-31 13:15:00,26.5,26.5,26.48,26.48,95360.0,21.2013,21.2013,21.1853,21.1853,95360.0
2017-10-31 13:20:00,26.48,26.5,26.48,26.49,140010.0,21.1853,21.2013,21.1853,21.1933,140010.0
2017-10-31 13:25:00,26.49,26.5,26.47,26.48,270890.0,21.1933,21.2013,21.1773,21.1853,270890.0
2017-10-31 13:30:00,26.48,26.49,26.47,26.49,98750.0,21.1853,21.1933,21.1773,21.1933,98750.0
2017-10-31 13:35:00,26.49,26.5,26.46,26.46,103360.0,21.1933,21.2013,21.1693,21.1693,103360.0
2017-10-31 13:40:00,26.47,26.47,26.41,26.41,131030.0,21.1773,21.1773,21.1293,21.1293,131030.0
2017-10-31 13:45:00,26.41,26.44,26.4,26.42,124530.0,21.1293,21.1533,21.1213,21.1373,124530.0
2017-10-31 13:50:00,26.43,26.44,26.41,26.43,191620.0,21.1453,21.1533,21.1293,21.1453,191620.0
2017-10-31 13:55:00,26.42,26.44,26.42,26.42,82020.0,21.1373,21.1533,21.1373,21.1373,82020.0
2017-10-31 14:00:00,26.42,26.44,26.41,26.43,181090.0,21.1373,21.1533,21.1293,21.1453,181090.0
2017-10-31 14:05:00,26.43,26.44,26.4,26.44,135040.0,21.1453,21.1533,21.1213,21.1533,135040.0
2017-10-31 14:10:00,26.44,26.47,26.43,26.47,202850.0,21.1533,21.1773,21.1453,21.1773,202850.0
2017-10-31 14:15:00,26.48,26.5,26.47,26.49,155220.0,21.1853,21.2013,21.1773,21.1933,155220.0
2017-10-31 14:20:00,26.49,26.5,26.47,26.47,125730.0,21.1933,21.2013,21.1773,21.1773,125730.0
2017-10-31 14:25:00,26.48,26.49,26.45,26.46,224740.0,21.1853,21.1933,21.1613,21.1693,224740.0
2017-10-31 14:30:00,26.47,26.47,26.44,26.45,72050.0,21.1773,21.1773,21.1533,21.1613,72050.0
2017-10-31 14:35:00,26.44,26.45,26.43,26.44,127910.0,21.1533,21.1613,21.1453,21.1533,127910.0
2017-10-31 14:40:00,26.43,26.43,26.38,26.39,176450.0,21.1453,21.1453,21.1053,21.1133,176450.0
2017-10-31 14:45:00,26.38,26.4,26.38,26.38,132030.0,21.1053,21.1213,21.1053,21.1053,132030.0
2017-10-31 14:50:00,26.37,26.4,26.37,26.39,116500.0,21.0973,21.1213,21.0973,21.1133,116500.0
2017-10-31 14:55:00,26.39,26.4,26.38,26.39,87220.0,21.1133,21.1213,21.1053,21.1133,87220.0
2017-10-31 15:00:00,26.39,26.4,26.38,26.4,285780.0,21.1133,21.1213,21.1053,21.1213,285780.0
2017-10-31 15:05:00,26.39,26.4,26.38,26.38,193730.0,21.1133,21.1213,21.1053,21.1053,193730.0
2017-10-31 15:10:00,26.37,26.41,26.35,26.4,399150.0,21.0973,21.1293,21.0813,21.1213,399150.0
2017-10-31 15:15:00,26.4,26.4,26.38,26.39,245560.0,21.1213,21.1213,21.1053,21.1133,245560.0
2017-10-31 15:20:00,26.38,26.41,26.38,26.38,256090.0,21.1053,21.1293,21.1053,21.1053,256090.0
2017-10-31 15:25:00,26.37,26.41,26.36,26.39,297610.0,21.0973,21.1293,21.0893,21.1133,297610.0
2017-10-31 15:30:00,26.39,26.39,26.34,26.34,174020.0,21.1133,21.1133,21.0733,21.0733,174020.0
2017-10-31 15:35:00,26.34,26.36,26.34,26.35,199150.0,21.0733,21.0893,21.0733,21.0813,199150.0
2017-10-31 15:40:00,26.35,26.36,26.33,26.35,262680.0,21.0813,21.0893,21.0653,21.0813,262680.0
2017-10-31 15:45:00,26.35,26.35,26.32,26.34,397100.0,21.0813,21.0813,21.0573,21.0733,397100.0
2017-10-31 15:50:00,26.36,26.38,26.34,26.35,538180.0,21.0893,21.1053,21.0733,21.0813,538180.0
2017-10-31 15:55:00,26.35,26.41,26.35,26.39,1891460.0,21.0813,21.1293,21.0813,21.1133,1891460.0
2017-11-01 09:30:00,26.42,26.55,26.35,26.55,885990.0,21.1373,21.2413,21.0813,21.2413,885990.0
2017-11-01 09:35:00,26.54,26.56,26.42,26.45,316740.0,21.2333,21.2493,21.1373,21.1613,316740.0
2017-11-01 09:40:00,26.45,26.45,26.38,26.42,400980.0,21.1613,21.1613,21.1053,21.1373,400980.0
2017-11-01 09:45:00,26.41,26.44,26.38,26.44,411520.0,21.1293,21.1533,21.1053,21.1533,411520.0
2017-11-01 09:50:00,26.45,26.49,26.33,26.33,402750.0,21.1613,21.1933,21.0653,21.0653,402750.0
2017-11-01 09:55:00,26.33,26.4,26.32,26.38,411550.0,21.0653,21.1213,21.0573,21.1053,411550.0
2017-11-01 10:00:00,26.37,26.44,26.37,26.42,221000.0,21.0973,21.1533,21.0973,21.1373,221000.0
2017-11-01 10:05:00,26.42,26.45,26.38,26.4,239510.0,21.1373,21.1613,21.1053,21.1213,239510.0
2017-11-01 10:10:00,26.4,26.41,26.29,26.29,325170.0,21.1213,21.1293,21.0333,21.0333,325170.0
2017-11-01 10:15:00,26.3,26.33,26.23,26.25,271890.0,21.0413,21.0653,20.9853,21.0013,271890.0
2017-11-01 10:20:00,26.24,26.29,26.23,26.24,175260.0,20.9933,21.0333,20.9853,20.9933,175260.0
2017-11-01 10:25:00,26.25,26.28,26.21,26.25,322860.0,21.0013,21.0253,20.9693,21.0013,322860.0
2017-11-01 10:30:00,26.26,26.32,26.25,26.29,230430.0,21.0093,21.0573,21.0013,21.0333,230430.0
2017-11-01 10:35:00,26.28,26.28,26.2,26.2,307150.0,21.0253,21.0253,20.9613,20.9613,307150.0
2017-11-01 10:40:00,26.21,26.22,26.15,26.15,323060.0,20.9693,20.9773,20.9213,20.9213,323060.0
2017-11-01 10:45:00,26.15,26.23,26.14,26.2,247370.0,20.9213,20.9853,20.9133,20.9613,247370.0
2017-11-01 10:50:00,26.21,26.26,26.21,26.25,252820.0,20.9693,21.0093,20.9693,21.0013,252820.0
2017-11-01 10:55:00,26.25,26.25,26.19,26.2,115720.0,21.0013,21.0013,20.9533,20.9613,115720.0
2017-11-01 11:00:00,26.2,26.29,26.2,26.28,193680.0,20.9613,21.0333,20.9613,21.0253,193680.0
2017-11-01 11:05:00,26.28,26.35,26.28,26.34,86070.0,21.0253,21.0813,21.0253,21.0733,86070.0
2017-11-01 11:10:00,26.34,26.34,26.31,26.34,87000.0,21.0733,21.0733,21.0493,21.0733,87000.0
2017-11-01 11:15:00,26.33,26.34,26.31,26.33,150960.0,21.0653,21.0733,21.0493,21.0653,150960.0
2017-11-01 11:20:00,26.32,26.39,26.31,26.37,263990.0,21.0573,21.1133,21.0493,21.0973,263990.0
2017-11-01 11:25:00,26.38,26.43,26.36,26.39,122060.0,21.1053,21.1453,21.0893,21.1133,122060.0
2017-11-01 11:30:00,26.39,26.45,26.3,26.3,340340.0,21.1133,21.1613,21.0413,21.0413,340340.0
2017-11-01 11:35:00,26.3,26.32,26.27,26.29,114250.0,21.0413,21.0573,21.0173,21.0333,114250.0
2017-11-01 11:40:00,26.3,26.3,26.23,26.26,459590.0,21.0413,21.0413,20.9853,21.0093,459590.0
2017-11-01 11:45:00,26.26,26.27,26.22,26.26,134120.0,21.0093,21.0173,20.9773,21.0093,134120.0
2017-11-01 11:50:00,26.26,26.27,26.19,26.2,222340.0,21.0093,21.0173,20.9533,20.9613,222340.0
2017-11-01 11:55:00,26.19,26.2,26.15,26.16,283270.0,20.9533,20.9613,20.9213,20.9293,283270.0
2017-11-01 12:00:00,26.15,26.27,26.15,26.27,211560.0,20.9213,21.0173,20.9213,21.0173,211560.0
2017-11-01 12:05:00,26.29,26.3,26.25,26.25,188570.0,21.0333,21.0413,21.0013,21.0013,188570.0
2017-11-01 12:10:00,26.25,26.31,26.24,26.31,123990.0,21.0013,21.0493,20.9933,21.0493,123990.0
2017-11-01 12:15:00,26.31,26.31,26.25,26.27,96520.0,21.0493,21.0493,21.0013,21.0173,96520.0
2017-11-01 12:20:00,26.27,26.27,26.23,26.23,89620.0,21.0173,21.0173,20.9853,20.9853,89620.0
2017-11-01 12:25:00,26.23,26.25,26.22,26.24,135090.0,20.9853,21.0013,20.9773,20.9933,135090.0
2017-11-01 12:30:00,26.24,26.24,26.19,26.19,114130.0,20.9933,20.9933,20.9533,20.9533,114130.0
2017-11-01 12:35:00,26.19,26.23,26.19,26.22,85220.0,20.9533,20.9853,20.9533,20.9773,85220.0
2017-11-01 12:40:00,26.23,26.23,26.19,26.19,31710.0,20.9853,20.9853,20.9533,20.9533,31710.0
2017-11-01 12:45:00,26.2,26.23,26.2,26.23,83690.0,20.9613,20.9853,20.9613,20.9853,83690.0
2017-11-01 12:50:00,26.22,26.23,26.21,26.21,32790.0,20.9773,20.9853,20.9693,20.9693,32790.0
2017-11-01 12:55:00,26.21,26.22,26.13,26.15,141140.0,20.9693,20.9773,20.9053,20.9213,141140.0
2017-11-01 13:00:00,26.15,26.15,26.1,26.13,69050.0,20.9213,20.9213,20.8813,20.9053,69050.0
2017-11-01 13:05:00,26.14,26.14,26.02,26.03,227770.0,20.9133,20.9133,20.8173,20.8253,227770.0
2017-11-01 13:10:00,26.04,26.04,25.96,25.98,415630.0,20.8333,20.8333,20.7693,20.7853,415630.0
2017-11-01 13:15:00,25.97,25.99,25.87,25.87,364310.0,20.7773,20.7933,20.6973,20.6973,364310.0
2017-11-01 13:20:00,25.88,25.94,25.8,25.94,469430.0,20.7053,20.7533,20.6413,20.7533,469430.0
2017-11-01 13:25:00,25.93,25.96,25.92,25.94,150680.0,20.7453,20.7693,20.7373,20.7533,150680.0
2017-11-01 13:30:00,25.94,25.98,25.92,25.93,234720.0,20.7533,20.7853,20.7373,20.7453,234720.0
2017-11-01 13:35:00,25.92,25.96,25.87,25.9,210240.0,20.7373,20.7693,20.6973,20.7213,210240.0
2017-11-01 13:40:00,25.91,25.95,25.88,25.89,158510.0,20.7293,20.7613,20.7053,20.7133,158510.0
2017-11-01 13:45:00,25.89,25.89,25.83,25.84,261770.0,20.7133,20.7133,20.6653,20.6733,261770.0
2017-11-01 13:50:00,25.83,25.85,25.73,25.76,437770.0,20.6653,20.6813,20.5853,20.6093,437770.0
2017-11-01 13:55:00,25.76,25.84,25.69,25.81,308780.0,20.6093,20.6733,20.5533,20.6493,308780.0
2017-11-01 14:00:00,25.81,25.98,25.8,25.95,544400.0,20.6493,20.7853,20.6413,20.7613,544400.0
2017-11-01 14:05:00,25.94,25.97,25.89,25.95,207740.0,20.7533,20.7773,20.7133,20.7613,207740.0
2017-11-01 14:10:00,25.94,25.95,25.91,25.93,263330.0,20.7533,20.7613,20.7293,20.7453,263330.0
2017-11-01 14:15:00,25.91,25.94,25.84,25.89,185200.0,20.7293,20.7533,20.6733,20.7133,185200.0
2017-11-01 14:20:00,25.9,25.93,25.88,25.91,127240.0,20.7213,20.7453,20.7053,20.7293,127240.0
2017-11-01 14:25:00,25.92,25.92,25.84,25.86,154420.0,20.7373,20.7373,20.6733,20.6893,154420.0
2017-11-01 14:30:00,25.86,25.86,25.76,25.77,500810.0,20.6893,20.6893,20.6093,20.6173,500810.0
2017-11-01 14:35:00,25.77,25.9,25.76,25.86,258360.0,20.6173,20.7213,20.6093,20.6893,258360.0
2017-11-01 14:40:00,25.86,25.88,25.86,25.88,76600.0,20.6893,20.7053,20.6893,20.7053,76600.0
2017-11-01 14:45:00,25.88,25.93,25.86,25.92,138780.0,20.7053,20.7453,20.6893,20.7373,138780.0
2017-11-01 14:50:00,25.93,25.93,25.89,25.92,116100.0,20.7453,20.7453,20.7133,20.7373,116100.0
2017-11-01 14:55:00,25.93,25.95,25.93,25.94,132720.0,20.7453,20.7613,20.7453,20.7533,132720.0
2017-11-01 15:00:00,25.93,25.97,25.92,25.97,152960.0,20.7453,20.7773,20.7373,20.7773,152960.0
2017-11-01 15:05:00,25.97,26.01,25.95,26.0,255300.0,20.7773,20.8093,20.7613,20.8013,255300.0
2017-11-01 15:10:00,26.01,26.03,25.98,25.99,174310.0,20.8093,20.8253,20.7853,20.7933,174310.0
2017-11-01 15:15:00,25.98,26.01,25.96,25.96,130580.0,20.7853,20.8093,20.7693,20.7693,130580.0
2017-11-01 15:20:00,25.96,25.97,25.93,25.96,133550.0,20.7693,20.7773,20.7453,20.7693,133550.0
2017-11-01 15:25:00,25.96,26.0,25.96,25.96,165470.0,20.7693,20.8013,20.7693,20.7693,165470.0
2017-11-01 15:30:00,25.96,25.97,25.93,25.97,264580.0,20.7693,20.7773,20.7453,20.7773,264580.0
2017-11-01 15:35:00,25.97,25.97,25.9,25.92,209130.0,20.7773,20.7773,20.7213,20.7373,209130.0
2017-11-01 15:40:00,25.92,25.98,25.91,25.95,453340.0,20.7373,20.7853,20.7293,20.7613,453340.0
2017-11-01 15:45:00,25.95,25.96,25.88,25.88,400480.0,20.7613,20.7693,20.7053,20.7053,400480.0
2017-11-01 15:50:00,25.89,25.94,25.89,25.89,603440.0,20.7133,20.7533,20.7133,20.7133,603440.0
2017-11-01 15:55:00,25.9,25.93,25.89,25.92,1142480.0,20.7213,20.7453,20.7133,20.7373,1142480.0
2017-11-02 09:30:00,26.22,26.35,25.81,25.97,1862210.0,20.9773,21.0813,20.6493,20.7773,1862210.0
2017-11-02 09:35:00,25.97,26.08,25.87,25.92,558280.0,20.7773,20.8653,20.6973,20.7373,558280.0
2017-11-02 09:40:00,25.96,26.14,25.9,26.11,968330.0,20.7693,20.9133,20.7213,20.8893,968330.0
2017-11-02 09:45:00,26.12,26.38,26.11,26.38,691030.0,20.8973,21.1053,20.8893,21.1053,691030.0
2017-11-02 09:50:00,26.37,26.39,26.29,26.31,643940.0,21.0973,21.1133,21.0333,21.0493,643940.0
2017-11-02 09:55:00,26.3,26.46,26.27,26.41,589700.0,21.0413,21.1693,21.0173,21.1293,589700.0
2017-11-02 10:00:00,26.42,26.43,26.34,26.4,578440.0,21.1373,21.1453,21.0733,21.1213,578440.0
2017-11-02 10:05:00,26.41,26.43,26.23,26.3,795880.0,21.1293,21.1453,20.9853,21.0413,795880.0
2017-11-02 10:10:00,26.3,26.37,26.29,26.31,429660.0,21.0413,21.0973,21.0333,21.0493,429660.0
2017-11-02 10:15:00,26.3,26.38,26.28,26.36,642500.0,21.0413,21.1053,21.0253,21.0893,642500.0
2017-11-02 10:20:00,26.34,26.35,26.06,26.06,678370.0,21.0733,21.0813,20.8493,20.8493,678370.0
2017-11-02 10:25:00,26.06,26.15,26.03,26.11,158580.0,20.8493,20.9213,20.8253,20.8893,158580.0
2017-11-02 10:30:00,26.09,26.17,26.09,26.09,170540.0,20.8733,20.9373,20.8733,20.8733,170540.0
2017-11-02 10:35:00,26.11,26.12,26.01,26.03,327470.0,20.8893,20.8973,20.8093,20.8253,327470.0
2017-11-02 10:40:00,26.04,26.16,26.03,26.03,263210.0,20.8333,20.9293,20.8253,20.8253,263210.0
2017-11-02 10:45:00,26.05,26.09,26.03,26.07,156780.0,20.8413,20.8733,20.8253,20.8573,156780.0
2017-11-02 10:50:00,26.07,26.08,25.97,25.98,404250.0,20.8573,20.8653,20.7773,20.7853,404250.0
2017-11-02 10:55:00,25.99,26.03,25.91,25.95,207510.0,20.7933,20.8253,20.7293,20.7613,207510.0
2017-11-02 11:00:00,25.93,26.02,25.92,26.02,202990.0,20.7453,20.8173,20.7373,20.8173,202990.0
2017-11-02 11:05:00,26.01,26.06,25.98,26.0,308350.0,20.8093,20.8493,20.7853,20.8013,308350.0
2017-11-02 11:10:00,26.01,26.08,25.98,25.99,173330.0,20.8093,20.8653,20.7853,20.7933,173330.0
2017-11-02 11:15:00,25.98,26.0,25.88,25.88,267010.0,20.7853,20.8013,20.7053,20.7053,267010.0
2017-11-02 11:20:00,25.89,25.99,25.89,25.92,198080.0,20.7133,20.7933,20.7133,20.7373,198080.0
2017-11-02 11:25:00,25.93,25.94,25.84,25.85,146850.0,20.7453,20.7533,20.6733,20.6813,146850.0
2017-11-02 11:30:00,25.83,25.85,25.71,25.74,564530.0,20.6653,20.6813,20.5693,20.5933,564530.0
2017-11-02 11:35:00,25.74,25.77,25.67,25.71,243490.0,20.5933,20.6173,20.5373,20.5693,243490.0
2017-11-02 11:40:00,25.7,25.92,25.7,25.92,222010.0,20.5613,20.7373,20.5613,20.7373,222010.0
2017-11-02 11:45:00,25.92,25.93,25.84,25.85,118570.0,20.7373,20.7453,20.6733,20.6813,118570.0
2017-11-02 11:50:00,25.86,25.9,25.84,25.86,169040.0,20.6893,20.7213,20.6733,20.6893,169040.0
2017-11-02 11:55:00,25.87,25.93,25.87,25.91,98570.0,20.6973,20.7453,20.6973,20.7293,98570.0
2017-11-02 12:00:00,25.91,25.97,25.84,25.95,184000.0,20.7293,20.7773,20.6733,20.7613,184000.0
2017-11-02 12:05:00,25.96,26.02,25.95,25.96,108550.0,20.7693,20.8173,20.7613,20.7693,108550.0
2017-11-02 12:10:00,25.97,25.97,25.84,25.86,251670.0,20.7773,20.7773,20.6733,20.6893,251670.0
2017-11-02 12:15:00,25.87,25.9,25.86,25.86,171900.0,20.6973,20.7213,20.6893,20.6893,171900.0
2017-11-02 12:20:00,25.87,25.89,25.82,25.87,259590.0,20.6973,20.7133,20.6573,20.6973,259590.0
2017-11-02 12:25:00,25.87,26.33,25.87,26.25,2298870.0,20.6973,21.0653,20.6973,21.0013,2298870.0
2017-11-02 12:30:00,26.25,26.26,25.98,26.01,1229520.0,21.0013,21.0093,20.7853,20.8093,1229520.0
2017-11-02 12:35:00,26.02,26.02,25.55,25.58,1397660.0,20.8173,20.8173,20.4413,20.4653,1397660.0
2017-11-02 12:40:00,25.58,25.69,24.93,24.93,3626120.0,20.4653,20.5533,19.9453,19.9453,3626120.0
2017-11-02 12:45:00,24.95,25.43,24.89,25.37,3425550.0,19.9613,20.3453,19.9133,20.2973,3425550.0
2017-11-02 12:50:00,25.38,25.73,25.37,25.56,2886990.0,20.3053,20.5853,20.2973,20.4493,2886990.0
2017-11-02 12:55:00,25.56,25.69,25.42,25.43,1441110.0,20.4493,20.5533,20.3373,20.3453,1441110.0
2017-11-02 13:00:00,25.44,25.46,25.15,25.27,1404330.0,20.3533,20.3693,20.1213,20.2173,1404330.0
2017-11-02 13:05:00,25.26,25.32,25.19,25.25,841730.0,20.2093,20.2573,20.1533,20.2013,841730.0
2017-11-02 13:10:00,25.25,25.35,25.24,25.32,512580.0,20.2013,20.2813,20.1933,20.2573,512580.0
2017-11-02 13:15:00,25.31,25.34,25.27,25.32,448310.0,20.2493,20.2733,20.2173,20.2573,448310.0
2017-11-02 13:20:00,25.32,25.45,25.27,25.29,880760.0,20.2573,20.3613,20.2173,20.2333,880760.0
2017-11-02 13:25:00,25.3,25.3,25.17,25.2,858550.0,20.2413,20.2413,20.1373,20.1613,858550.0
2017-11-02 13:30:00,25.21,25.21,25.13,25.13,588210.0,20.1693,20.1693,20.1053,20.1053,588210.0
2017-11-02 13:35:00,25.13,25.23,25.13,25.18,608340.0,20.1053,20.1853,20.1053,20.1453,608340.0
2017-11-02 13:40:00,25.16,25.27,25.13,25.24,785810.0,20.1293,20.2173,20.1053,20.1933,785810.0
2017-11-02 13:45:00,25.25,25.35,25.24,25.32,988140.0,20.2013,20.2813,20.1933,20.2573,988140.0
2017-11-02 13:50:00,25.31,25.32,25.27,25.27,389160.0,20.2493,20.2573,20.2173,20.2173,389160.0
2017-11-02 13:55:00,25.27,25.29,25.15,25.25,619980.0,20.2173,20.2333,20.1213,20.2013,619980.0
2017-11-02 14:00:00,25.26,25.36,25.25,25.3,284650.0,20.2093,20.2893,20.2013,20.2413,284650.0
2017-11-02 14:05:00,25.31,25.34,25.28,25.34,371360.0,20.2493,20.2733,20.2253,20.2733,371360.0
2017-11-02 14:10:00,25.34,25.46,25.33,25.45,813690.0,20.2733,20.3693,20.2653,20.3613,813690.0
2017-11-02 14:15:00,25.45,25.47,25.43,25.46,575840.0,20.3613,20.3773,20.3453,20.3693,575840.0
2017-11-02 14:20:00,25.46,25.56,25.45,25.56,453850.0,20.3693,20.4493,20.3613,20.4493,453850.0
2017-11-02 14:25:00,25.56,25.79,25.55,25.78,1005730.0,20.4493,20.6333,20.4413,20.6253,1005730.0
2017-11-02 14:30:00,25.78,25.78,25.63,25.65,699250.0,20.6253,20.6253,20.5053,20.5213,699250.0
2017-11-02 14:35:00,25.64,25.74,25.58,25.74,477980.0,20.5133,20.5933,20.4653,20.5933,477980.0
2017-11-02 14:40:00,25.75,25.76,25.61,25.61,344250.0,20.6013,20.6093,20.4893,20.4893,344250.0
2017-11-02 14:45:00,25.63,25.67,25.59,25.62,663790.0,20.5053,20.5373,20.4733,20.4973,663790.0
2017-11-02 14:50:00,25.62,25.63,25.59,25.59,321670.0,20.4973,20.5053,20.4733,20.4733,321670.0
2017-11-02 14:55:00,25.59,25.66,25.59,25.65,393690.0,20.4733,20.5293,20.4733,20.5213,393690.0
2017-11-02 15:00:00,25.65,25.69,25.61,25.69,418850.0,20.5213,20.5533,20.4893,20.5533,418850.0
2017-11-02 15:05:00,25.69,25.76,25.66,25.76,540240.0,20.5533,20.6093,20.5293,20.6093,540240.0
2017-11-02 15:10:00,25.75,26.04,25.75,26.01,937830.0,20.6013,20.8333,20.6013,20.8093,937830.0
2017-11-02 15:15:00,26.01,26.06,25.93,25.97,623690.0,20.8093,20.8493,20.7453,20.7773,623690.0
2017-11-02 15:20:00,25.97,25.98,25.86,25.9,495830.0,20.7773,20.7853,20.6893,20.7213,495830.0
2017-11-02 15:25:00,25.9,25.95,25.87,25.9,743010.0,20.7213,20.7613,20.6973,20.7213,743010.0
2017-11-02 15:30:00,25.89,25.92,25.89,25.91,901800.0,20.7133,20.7373,20.7133,20.7293,901800.0
2017-11-02 15:35:00,25.92,25.97,25.9,25.9,438870.0,20.7373,20.7773,20.7213,20.7213,438870.0
2017-11-02 15:40:00,25.9,25.94,25.84,25.9,617280.0,20.7213,20.7533,20.6733,20.7213,617280.0
2017-11-02 15:45:00,25.9,25.91,25.88,25.91,738670.0,20.7213,20.7293,20.7053,20.7293,738670.0
2017-11-02 15:50:00,25.91,25.99,25.91,25.94,803450.0,20.7293,20.7933,20.7293,20.7533,803450.0
2017-11-02 15:55:00,25.94,25.96,25.92,25.95,1524390.0,20.7533,20.7693,20.7373,20.7613,1524390.0
2017-11-03 09:30:00,26.4,26.43,26.27,26.34,3600110.0,21.1213,21.1453,21.0173,21.0733,3600110.0
2017-11-03 09:35:00,26.33,26.43,26.3,26.39,1268220.0,21.0653,21.1453,21.0413,21.1133,1268220.0
2017-11-03 09:40:00,26.37,26.41,26.34,26.37,1078090.0,21.0973,21.1293,21.0733,21.0973,1078090.0
2017-11-03 09:45:00,26.38,26.39,26.12,26.19,1390720.0,21.1053,21.1133,20.8973,20.9533,1390720.0
2017-11-03 09:50:00,26.19,26.25,26.13,26.17,689530.0,20.9533,21.0013,20.9053,20.9373,689530.0
2017-11-03 09:55:00,26.17,26.37,26.11,26.32,500000.0,20.9373,21.0973,20.8893,21.0573,500000.0
2017-11-03 10:00:00,26.33,26.38,26.27,26.35,507670.0,21.0653,21.1053,21.0173,21.0813,507670.0
2017-11-03 10:05:00,26.35,26.37,26.31,26.34,378520.0,21.0813,21.0973,21.0493,21.0733,378520.0
2017-11-03 10:10:00,26.34,26.41,26.27,26.28,348900.0,21.0733,21.1293,21.0173,21.0253,348900.0
2017-11-03 10:15:00,26.28,26.29,26.19,26.19,511690.0,21.0253,21.0333,20.9533,20.9533,511690.0
2017-11-03 10:20:00,26.19,26.25,26.18,26.24,407480.0,20.9533,21.0013,20.9453,20.9933,407480.0
2017-11-03 10:25:00,26.24,26.26,26.21,26.23,206980.0,20.9933,21.0093,20.9693,20.9853,206980.0
2017-11-03 10:30:00,26.23,26.31,26.23,26.3,492680.0,20.9853,21.0493,20.9853,21.0413,492680.0
2017-11-03 10:35:00,26.3,26.31,26.24,26.24,289270.0,21.0413,21.0493,20.9933,20.9933,289270.0
2017-11-03 10:40:00,26.24,26.3,26.23,26.26,308240.0,20.9933,21.0413,20.9853,21.0093,308240.0
2017-11-03 10:45:00,26.26,26.31,26.26,26.27,290290.0,21.0093,21.0493,21.0093,21.0173,290290.0
2017-11-03 10:50:00,26.28,26.3,26.26,26.3,259990.0,21.0253,21.0413,21.0093,21.0413,259990.0
2017-11-03 10:55:00,26.3,26.34,26.28,26.33,216140.0,21.0413,21.0733,21.0253,21.0653,216140.0
2017-11-03 11:00:00,26.33,26.41,26.33,26.4,435900.0,21.0653,21.1293,21.0653,21.1213,435900.0
2017-11-03 11:05:00,26.4,26.47,26.38,26.46,587470.0,21.1213,21.1773,21.1053,21.1693,587470.0
2017-11-03 11:10:00,26.45,26.46,26.4,26.45,339820.0,21.1613,21.1693,21.1213,21.1613,339820.0
2017-11-03 11:15:00,26.46,26.53,26.45,26.53,683630.0,21.1693,21.2253,21.1613,21.2253,683630.0
2017-11-03 11:20:00,26.52,26.54,26.47,26.48,621370.0,21.2173,21.2333,21.1773,21.1853,621370.0
2017-11-03 11:25:00,26.49,26.55,26.45,26.51,453740.0,21.1933,21.2413,21.1613,21.2093,453740.0
2017-11-03 11:30:00,26.5,26.52,26.47,26.49,289140.0,21.2013,21.2173,21.1773,21.1933,289140.0
2017-11-03 11:35:00,26.49,26.51,26.45,26.48,388390.0,21.1933,21.2093,21.1613,21.1853,388390.0
2017-11-03 11:40:00,26.48,26.52,26.47,26.51,412690.0,21.1853,21.2173,21.1773,21.2093,412690.0
2017-11-03 11:45:00,26.51,26.59,26.51,26.56,259310.0,21.2093,21.2733,21.2093,21.2493,259310.0
2017-11-03 11:50:00,26.57,26.59,26.55,26.59,384390.0,21.2573,21.2733,21.2413,21.2733,384390.0
2017-11-03 11:55:00,26.58,26.67,26.58,26.67,927040.0,21.2653,21.3373,21.2653,21.3373,927040.0
2017-11-03 12:00:00,26.66,26.86,26.65,26.83,978180.0,21.3293,21.4894,21.3213,21.4654,978180.0
2017-11-03 12:05:00,26.83,26.88,26.79,26.88,625600.0,21.4654,21.5054,21.4334,21.5054,625600.0
2017-11-03 12:10:00,26.87,26.89,26.79,26.84,738260.0,21.4974,21.5134,21.4334,21.4734,738260.0
2017-11-03 12:15:00,26.84,26.93,26.83,26.92,646270.0,21.4734,21.5454,21.4654,21.5374,646270.0
2017-11-03 12:20:00,26.93,26.96,26.8,26.81,476480.0,21.5454,21.5694,21.4414,21.4494,476480.0
2017-11-03 12:25:00,26.82,26.82,26.72,26.79,358490.0,21.4574,21.4574,21.3774,21.4334,358490.0
2017-11-03 12:30:00,26.8,26.87,26.77,26.84,383180.0,21.4414,21.4974,21.4174,21.4734,383180.0
2017-11-03 12:35:00,26.83,26.84,26.77,26.78,326920.0,21.4654,21.4734,21.4174,21.4254,326920.0
2017-11-03 12:40:00,26.77,26.79,26.74,26.74,269740.0,21.4174,21.4334,21.3934,21.3934,269740.0
2017-11-03 12:45:00,26.75,26.76,26.68,26.7,437140.0,21.4014,21.4094,21.3453,21.3614,437140.0
2017-11-03 12:50:00,26.7,26.71,26.61,26.64,473810.0,21.3614,21.3694,21.2893,21.3133,473810.0
2017-11-03 12:55:00,26.64,26.7,26.61,26.69,442300.0,21.3133,21.3614,21.2893,21.3534,442300.0
2017-11-03 13:00:00,26.69,26.72,26.66,26.67,183350.0,21.3534,21.3774,21.3293,21.3373,183350.0
2017-11-03 13:05:00,26.67,26.72,26.64,26.72,264610.0,21.3373,21.3774,21.3133,21.3774,264610.0
2017-11-03 13:10:00,26.72,26.74,26.7,26.71,300800.0,21.3774,21.3934,21.3614,21.3694,300800.0
2017-11-03 13:15:00,26.71,26.8,26.71,26.76,304380.0,21.3694,21.4414,21.3694,21.4094,304380.0
2017-11-03 13:20:00,26.76,26.76,26.73,26.76,240380.0,21.4094,21.4094,21.3854,21.4094,240380.0
2017-11-03 13:25:00,26.76,26.83,26.76,26.81,222820.0,21.4094,21.4654,21.4094,21.4494,222820.0
2017-11-03 13:30:00,26.81,26.82,26.76,26.78,165720.0,21.4494,21.4574,21.4094,21.4254,165720.0
2017-11-03 13:35:00,26.79,27.0,26.78,26.95,502280.0,21.4334,21.6014,21.4254,21.5614,502280.0
2017-11-03 13:40:00,26.93,26.96,26.6,26.7,3744070.0,21.5454,21.5694,21.2813,21.3614,3744070.0
2017-11-03 13:45:00,26.68,26.68,25.8,25.83,6107920.0,21.3453,21.3453,20.6413,20.6653,6107920.0
2017-11-03 13:50:00,25.83,26.34,25.71,26.21,3847530.0,20.6653,21.0733,20.5693,20.9693,3847530.0
2017-11-03 13:55:00,26.23,26.4,26.2,26.36,2002840.0,20.9853,21.1213,20.9613,21.0893,2002840.0
2017-11-03 14:00:00,26.38,26.9,26.27,26.71,3773780.0,21.1053,21.5214,21.0173,21.3694,3773780.0
2017-11-03 14:05:00,26.72,27.27,26.71,27.18,5730740.0,21.3774,21.8174,21.3694,21.7454,5730740.0
2017-11-03 14:10:00,27.18,27.27,26.41,26.87,3978360.0,21.7454,21.8174,21.1293,21.4974,3978360.0
2017-11-03 14:15:00,26.84,27.15,26.83,27.06,2751280.0,21.4734,21.7214,21.4654,21.6494,2751280.0
2017-11-03 14:20:00,27.06,27.23,26.9,26.96,2320030.0,21.6494,21.7854,21.5214,21.5694,2320030.0
2017-11-03 14:25:00,26.95,27.57,26.95,27.32,4226550.0,21.5614,22.0574,21.5614,21.8574,4226550.0
2017-11-03 14:30:00,27.29,27.8,27.23,27.28,5532720.0,21.8334,22.2414,21.7854,21.8254,5532720.0
2017-11-03 14:35:00,27.26,27.37,27.1,27.21,3052800.0,21.8094,21.8974,21.6814,21.7694,3052800.0
2017-11-03 14:40:00,27.22,27.45,27.12,27.17,1613390.0,21.7774,21.9614,21.6974,21.7374,1613390.0
2017-11-03 14:45:00,27.17,27.24,26.96,27.15,1979990.0,21.7374,21.7934,21.5694,21.7214,1979990.0
2017-11-03 14:50:00,27.17,27.2,26.98,27.04,3236720.0,21.7374,21.7614,21.5854,21.6334,3236720.0
2017-11-03 14:55:00,27.04,27.19,27.04,27.1,906670.0,21.6334,21.7534,21.6334,21.6814,906670.0
2017-11-03 15:00:00,27.1,27.39,27.08,27.34,1030670.0,21.6814,21.9134,21.6654,21.8734,1030670.0
2017-11-03 15:05:00,27.34,27.36,27.28,27.36,824700.0,21.8734,21.8894,21.8254,21.8894,824700.0
2017-11-03 15:10:00,27.36,27.4,27.31,27.39,973000.0,21.8894,21.9214,21.8494,21.9134,973000.0
2017-11-03 15:15:00,27.39,27.46,27.09,27.09,1826100.0,21.9134,21.9694,21.6734,21.6734,1826100.0
2017-11-03 15:20:00,27.1,27.16,26.93,26.96,1882040.0,21.6814,21.7294,21.5454,21.5694,1882040.0
2017-11-03 15:25:00,26.99,27.15,26.95,27.13,1490510.0,21.5934,21.7214,21.5614,21.7054,1490510.0
2017-11-03 15:30:00,27.14,27.15,27.09,27.13,1330830.0,21.7134,21.7214,21.6734,21.7054,1330830.0
2017-11-03 15:35:00,27.12,27.13,27.07,27.09,1435430.0,21.6974,21.7054,21.6574,21.6734,1435430.0
2017-11-03 15:40:00,27.09,27.23,27.09,27.23,1166810.0,21.6734,21.7854,21.6734,21.7854,1166810.0
2017-11-03 15:45:00,27.23,27.33,27.19,27.31,2313120.0,21.7854,21.8654,21.7534,21.8494,2313120.0
2017-11-03 15:50:00,27.31,27.33,27.24,27.32,2748340.0,21.8494,21.8654,21.7934,21.8574,2748340.0
2017-11-03 15:55:00,27.32,27.37,27.3,27.36,4464070.0,21.8574,21.8974,21.8414,21.8894,4464070.0
2017-11-06 09:30:00,27.83,28.18,27.8,28.17,5773830.0,22.2654,22.5454,22.2414,22.5374,5773830.0
2017-11-06 09:35:00,28.15,28.16,27.81,27.91,2806270.0,22.5214,22.5294,22.2494,22.3294,2806270.0
2017-11-06 09:40:00,27.92,28.14,27.89,28.09,2735670.0,22.3374,22.5134,22.3134,22.4734,2735670.0
2017-11-06 09:45:00,28.1,28.14,27.93,28.01,2499860.0,22.4814,22.5134,22.3454,22.4094,2499860.0
2017-11-06 09:50:00,28.02,28.07,27.92,27.93,2454220.0,22.4174,22.4574,22.3374,22.3454,2454220.0
2017-11-06 09:55:00,27.91,28.0,27.85,27.98,1441770.0,22.3294,22.4014,22.2814,22.3854,1441770.0
2017-11-06 10:00:00,27.98,28.01,27.88,27.88,1278000.0,22.3854,22.4094,22.3054,22.3054,1278000.0
2017-11-06 10:05:00,27.89,27.89,27.67,27.72,1275510.0,22.3134,22.3134,22.1374,22.1774,1275510.0
2017-11-06 10:10:00,27.71,27.71,27.47,27.51,1841920.0,22.1694,22.1694,21.9774,22.0094,1841920.0
2017-11-06 10:15:00,27.52,27.71,27.48,27.57,1297340.0,22.0174,22.1694,21.9854,22.0574,1297340.0
2017-11-06 10:20:00,27.58,27.58,27.37,27.42,1314480.0,22.0654,22.0654,21.8974,21.9374,1314480.0
2017-11-06 10:25:00,27.42,27.64,27.42,27.49,1060370.0,21.9374,22.1134,21.9374,21.9934,1060370.0
2017-11-06 10:30:00,27.49,27.49,27.22,27.27,1371540.0,21.9934,21.9934,21.7774,21.8174,1371540.0
2017-11-06 10:35:00,27.28,27.41,27.26,27.37,1270340.0,21.8254,21.9294,21.8094,21.8974,1270340.0
2017-11-06 10:40:00,27.34,27.45,27.27,27.28,780210.0,21.8734,21.9614,21.8174,21.8254,780210.0
2017-11-06 10:45:00,27.28,27.44,27.25,27.4,872050.0,21.8254,21.9534,21.8014,21.9214,872050.0
2017-11-06 10:50:00,27.41,27.5,27.38,27.44,769370.0,21.9294,22.0014,21.9054,21.9534,769370.0
2017-11-06 10:55:00,27.46,27.53,27.36,27.36,855220.0,21.9694,22.0254,21.8894,21.8894,855220.0
2017-11-06 11:00:00,27.36,27.4,27.28,27.28,830990.0,21.8894,21.9214,21.8254,21.8254,830990.0
2017-11-06 11:05:00,27.28,27.34,27.16,27.16,619910.0,21.8254,21.8734,21.7294,21.7294,619910.0
2017-11-06 11:10:00,27.17,27.23,27.1,27.11,803970.0,21.7374,21.7854,21.6814,21.6894,803970.0
2017-11-06 11:15:00,27.12,27.2,27.11,27.18,371580.0,21.6974,21.7614,21.6894,21.7454,371580.0
2017-11-06 11:20:00,27.18,27.27,27.18,27.2,204890.0,21.7454,21.8174,21.7454,21.7614,204890.0
2017-11-06 11:25:00,27.2,27.27,27.18,27.18,392070.0,21.7614,21.8174,21.7454,21.7454,392070.0
2017-11-06 11:30:00,27.19,27.24,27.15,27.22,183440.0,21.7534,21.7934,21.7214,21.7774,183440.0
2017-11-06 11:35:00,27.25,27.28,27.2,27.22,125810.0,21.8014,21.8254,21.7614,21.7774,125810.0
2017-11-06 11:40:00,27.23,27.24,27.15,27.17,526980.0,21.7854,21.7934,21.7214,21.7374,526980.0
2017-11-06 11:45:00,27.15,27.16,27.08,27.11,445350.0,21.7214,21.7294,21.6654,21.6894,445350.0
2017-11-06 11:50:00,27.11,27.16,27.0,27.03,599480.0,21.6894,21.7294,21.6014,21.6254,599480.0
2017-11-06 11:55:00,27.02,27.08,27.01,27.04,436090.0,21.6174,21.6654,21.6094,21.6334,436090.0
2017-11-06 12:00:00,27.04,27.17,27.04,27.05,821800.0,21.6334,21.7374,21.6334,21.6414,821800.0
2017-11-06 12:05:00,27.05,27.11,27.02,27.09,277090.0,21.6414,21.6894,21.6174,21.6734,277090.0
2017-11-06 12:10:00,27.09,27.11,27.06,27.08,285160.0,21.6734,21.6894,21.6494,21.6654,285160.0
2017-11-06 12:15:00,27.08,27.17,27.06,27.15,471220.0,21.6654,21.7374,21.6494,21.7214,471220.0
2017-11-06 12:20:00,27.15,27.24,27.15,27.24,595920.0,21.7214,21.7934,21.7214,21.7934,595920.0
2017-11-06 12:25:00,27.24,27.32,27.21,27.29,686760.0,21.7934,21.8574,21.7694,21.8334,686760.0
2017-11-06 12:30:00,27.27,27.31,27.26,27.27,388230.0,21.8174,21.8494,21.8094,21.8174,388230.0
2017-11-06 12:35:00,27.26,27.29,27.22,27.29,355110.0,21.8094,21.8334,21.7774,21.8334,355110.0
2017-11-06 12:40:00,27.28,27.32,27.22,27.23,288520.0,21.8254,21.8574,21.7774,21.7854,288520.0
2017-11-06 12:45:00,27.22,27.22,27.17,27.2,239670.0,21.7774,21.7774,21.7374,21.7614,239670.0
2017-11-06 12:50:00,27.2,27.22,27.18,27.19,327020.0,21.7614,21.7774,21.7454,21.7534,327020.0
2017-11-06 12:55:00,27.2,27.23,27.18,27.19,214530.0,21.7614,21.7854,21.7454,21.7534,214530.0
2017-11-06 13:00:00,27.19,27.19,27.14,27.14,113880.0,21.7534,21.7534,21.7134,21.7134,113880.0
2017-11-06 13:05:00,27.13,27.21,27.13,27.19,113890.0,21.7054,21.7694,21.7054,21.7534,113890.0
2017-11-06 13:10:00,27.19,27.22,27.15,27.21,185780.0,21.7534,21.7774,21.7214,21.7694,185780.0
2017-11-06 13:15:00,27.22,27.22,27.17,27.18,222500.0,21.7774,21.7774,21.7374,21.7454,222500.0
2017-11-06 13:20:00,27.18,27.22,27.18,27.21,125850.0,21.7454,21.7774,21.7454,21.7694,125850.0
2017-11-06 13:25:00,27.21,27.25,27.21,27.25,324380.0,21.7694,21.8014,21.7694,21.8014,324380.0
2017-11-06 13:30:00,27.25,27.27,27.23,27.25,305110.0,21.8014,21.8174,21.7854,21.8014,305110.0
2017-11-06 13:35:00,27.25,27.29,27.24,27.26,165850.0,21.8014,21.8334,21.7934,21.8094,165850.0
2017-11-06 13:40:00,27.27,27.31,27.26,27.29,228410.0,21.8174,21.8494,21.8094,21.8334,228410.0
2017-11-06 13:45:00,27.29,27.37,27.29,27.36,239600.0,21.8334,21.8974,21.8334,21.8894,239600.0
2017-11-06 13:50:00,27.37,27.41,27.36,27.39,515220.0,21.8974,21.9294,21.8894,21.9134,515220.0
2017-11-06 13:55:00,27.4,27.42,27.39,27.41,294540.0,21.9214,21.9374,21.9134,21.9294,294540.0
2017-11-06 14:00:00,27.4,27.42,27.38,27.39,374350.0,21.9214,21.9374,21.9054,21.9134,374350.0
2017-11-06 14:05:00,27.4,27.43,27.4,27.42,341580.0,21.9214,21.9454,21.9214,21.9374,341580.0
2017-11-06 14:10:00,27.42,27.45,27.4,27.44,199250.0,21.9374,21.9614,21.9214,21.9534,199250.0
2017-11-06 14:15:00,27.44,27.49,27.43,27.44,396200.0,21.9534,21.9934,21.9454,21.9534,396200.0
2017-11-06 14:20:00,27.43,27.44,27.4,27.4,430950.0,21.9454,21.9534,21.9214,21.9214,430950.0
2017-11-06 14:25:00,27.4,27.45,27.33,27.44,485430.0,21.9214,21.9614,21.8654,21.9534,485430.0
2017-11-06 14:30:00,27.45,27.48,27.4,27.4,358950.0,21.9614,21.9854,21.9214,21.9214,358950.0
2017-11-06 14:35:00,27.42,27.48,27.4,27.48,340280.0,21.9374,21.9854,21.9214,21.9854,340280.0
2017-11-06 14:40:00,27.48,27.54,27.47,27.52,570180.0,21.9854,22.0334,21.9774,22.0174,570180.0
2017-11-06 14:45:00,27.51,27.51,27.48,27.48,386810.0,22.0094,22.0094,21.9854,21.9854,386810.0
2017-11-06 14:50:00,27.49,27.5,27.46,27.49,274710.0,21.9934,22.0014,21.9694,21.9934,274710.0
2017-11-06 14:55:00,27.48,27.5,27.44,27.49,303960.0,21.9854,22.0014,21.9534,21.9934,303960.0
2017-11-06 15:00:00,27.48,27.5,27.47,27.47,189710.0,21.9854,22.0014,21.9774,21.9774,189710.0
2017-11-06 15:05:00,27.48,27.53,27.48,27.51,477230.0,21.9854,22.0254,21.9854,22.0094,477230.0
2017-11-06 15:10:00,27.51,27.52,27.46,27.5,367840.0,22.0094,22.0174,21.9694,22.0014,367840.0
2017-11-06 15:15:00,27.5,27.56,27.5,27.56,251300.0,22.0014,22.0494,22.0014,22.0494,251300.0
2017-11-06 15:20:00,27.57,27.59,27.53,27.58,270530.0,22.0574,22.0734,22.0254,22.0654,270530.0
2017-11-06 15:25:00,27.58,27.65,27.56,27.65,480330.0,22.0654,22.1214,22.0494,22.1214,480330.0
2017-11-06 15:30:00,27.65,27.69,27.64,27.65,853530.0,22.1214,22.1534,22.1134,22.1214,853530.0
2017-11-06 15:35:00,27.66,27.72,27.65,27.71,546670.0,22.1294,22.1774,22.1214,22.1694,546670.0
2017-11-06 15:40:00,27.71,27.75,27.65,27.67,649560.0,22.1694,22.2014,22.1214,22.1374,649560.0
2017-11-06 15:45:00,27.67,27.78,27.67,27.78,631440.0,22.1374,22.2254,22.1374,22.2254,631440.0
2017-11-06 15:50:00,27.78,27.84,27.73,27.84,1353310.0,22.2254,22.2734,22.1854,22.2734,1353310.0
2017-11-06 15:55:00,27.84,27.9,27.74,27.75,3814920.0,22.2734,22.3214,22.1934,22.2014,3814920.0
2017-11-07 09:30:00,27.25,27.4,27.13,27.33,1775830.0,21.8014,21.9214,21.7054,21.8654,1775830.0
2017-11-07 09:35:00,27.33,27.45,27.3,27.36,756660.0,21.8654,21.9614,21.8414,21.8894,756660.0
2017-11-07 09:40:00,27.36,27.4,27.3,27.34,440180.0,21.8894,21.9214,21.8414,21.8734,440180.0
2017-11-07 09:45:00,27.34,27.43,27.3,27.4,711690.0,21.8734,21.9454,21.8414,21.9214,711690.0
2017-11-07 09:50:00,27.4,27.4,27.32,27.35,428450.0,21.9214,21.9214,21.8574,21.8814,428450.0
2017-11-07 09:55:00,27.35,27.39,27.31,27.32,286100.0,21.8814,21.9134,21.8494,21.8574,286100.0
2017-11-07 10:00:00,27.31,27.34,27.23,27.25,379850.0,21.8494,21.8734,21.7854,21.8014,379850.0
2017-11-07 10:05:00,27.25,27.26,27.21,27.23,379960.0,21.8014,21.8094,21.7694,21.7854,379960.0
2017-11-07 10:10:00,27.23,27.29,27.21,27.29,423770.0,21.7854,21.8334,21.7694,21.8334,423770.0
2017-11-07 10:15:00,27.28,27.3,27.25,27.29,690310.0,21.8254,21.8414,21.8014,21.8334,690310.0
2017-11-07 10:20:00,27.29,27.3,27.18,27.2,469730.0,21.8334,21.8414,21.7454,21.7614,469730.0
2017-11-07 10:25:00,27.21,27.24,27.19,27.21,529250.0,21.7694,21.7934,21.7534,21.7694,529250.0
2017-11-07 10:30:00,27.22,27.25,27.16,27.19,502560.0,21.7774,21.8014,21.7294,21.7534,502560.0
2017-11-07 10:35:00,27.17,27.31,27.17,27.3,202490.0,21.7374,21.8494,21.7374,21.8414,202490.0
2017-11-07 10:40:00,27.3,27.3,27.26,27.26,223700.0,21.8414,21.8414,21.8094,21.8094,223700.0
2017-11-07 10:45:00,27.28,27.28,27.21,27.23,286570.0,21.8254,21.8254,21.7694,21.7854,286570.0
2017-11-07 10:50:00,27.23,27.24,27.21,27.21,135530.0,21.7854,21.7934,21.7694,21.7694,135530.0
2017-11-07 10:55:00,27.21,27.25,27.18,27.23,124240.0,21.7694,21.8014,21.7454,21.7854,124240.0
2017-11-07 11:00:00,27.24,27.31,27.23,27.27,155100.0,21.7934,21.8494,21.7854,21.8174,155100.0
2017-11-07 11:05:00,27.27,27.29,27.22,27.27,383880.0,21.8174,21.8334,21.7774,21.8174,383880.0
2017-11-07 11:10:00,27.27,27.27,27.18,27.19,200910.0,21.8174,21.8174,21.7454,21.7534,200910.0
2017-11-07 11:15:00,27.19,27.21,27.14,27.15,290570.0,21.7534,21.7694,21.7134,21.7214,290570.0
2017-11-07 11:20:00,27.13,27.18,27.13,27.16,165810.0,21.7054,21.7454,21.7054,21.7294,165810.0
2017-11-07 11:25:00,27.17,27.17,27.11,27.14,169190.0,21.7374,21.7374,21.6894,21.7134,169190.0
2017-11-07 11:30:00,27.16,27.16,27.08,27.08,509050.0,21.7294,21.7294,21.6654,21.6654,509050.0
2017-11-07 11:35:00,27.08,27.11,27.05,27.09,460160.0,21.6654,21.6894,21.6414,21.6734,460160.0
2017-11-07 11:40:00,27.09,27.1,27.07,27.1,138200.0,21.6734,21.6814,21.6574,21.6814,138200.0
2017-11-07 11:45:00,27.09,27.13,27.06,27.06,123480.0,21.6734,21.7054,21.6494,21.6494,123480.0
2017-11-07 11:50:00,27.07,27.09,26.96,26.96,335660.0,21.6574,21.6734,21.5694,21.5694,335660.0
2017-11-07 11:55:00,26.96,27.0,26.9,26.92,447550.0,21.5694,21.6014,21.5214,21.5374,447550.0
2017-11-07 12:00:00,26.92,26.92,26.84,26.86,786560.0,21.5374,21.5374,21.4734,21.4894,786560.0
2017-11-07 12:05:00,26.87,26.87,26.79,26.8,818370.0,21.4974,21.4974,21.4334,21.4414,818370.0
2017-11-07 12:10:00,26.79,26.88,26.75,26.85,527250.0,21.4334,21.5054,21.4014,21.4814,527250.0
2017-11-07 12:15:00,26.85,26.87,26.83,26.87,371650.0,21.4814,21.4974,21.4654,21.4974,371650.0
2017-11-07 12:20:00,26.88,26.95,26.82,26.84,294480.0,21.5054,21.5614,21.4574,21.4734,294480.0
2017-11-07 12:25:00,26.83,26.9,26.81,26.85,343030.0,21.4654,21.5214,21.4494,21.4814,343030.0
2017-11-07 12:30:00,26.84,26.85,26.81,26.82,373850.0,21.4734,21.4814,21.4494,21.4574,373850.0
2017-11-07 12:35:00,26.82,26.94,26.8,26.87,308770.0,21.4574,21.5534,21.4414,21.4974,308770.0
2017-11-07 12:40:00,26.87,26.91,26.83,26.91,218740.0,21.4974,21.5294,21.4654,21.5294,218740.0
2017-11-07 12:45:00,26.91,26.92,26.88,26.89,171580.0,21.5294,21.5374,21.5054,21.5134,171580.0
2017-11-07 12:50:00,26.9,26.92,26.89,26.91,247420.0,21.5214,21.5374,21.5134,21.5294,247420.0
2017-11-07 12:55:00,26.91,26.96,26.89,26.95,320300.0,21.5294,21.5694,21.5134,21.5614,320300.0
2017-11-07 13:00:00,26.94,26.96,26.89,26.96,278950.0,21.5534,21.5694,21.5134,21.5694,278950.0
2017-11-07 13:05:00,26.96,27.07,26.96,27.07,388550.0,21.5694,21.6574,21.5694,21.6574,388550.0
2017-11-07 13:10:00,27.06,27.09,27.04,27.04,327380.0,21.6494,21.6734,21.6334,21.6334,327380.0
2017-11-07 13:15:00,27.02,27.03,26.96,26.99,236400.0,21.6174,21.6254,21.5694,21.5934,236400.0
2017-11-07 13:20:00,26.99,27.0,26.91,26.94,245230.0,21.5934,21.6014,21.5294,21.5534,245230.0
2017-11-07 13:25:00,26.93,26.95,26.9,26.94,257610.0,21.5454,21.5614,21.5214,21.5534,257610.0
2017-11-07 13:30:00,26.94,26.96,26.92,26.94,169240.0,21.5534,21.5694,21.5374,21.5534,169240.0
2017-11-07 13:35:00,26.93,26.93,26.89,26.9,255500.0,21.5454,21.5454,21.5134,21.5214,255500.0
2017-11-07 13:40:00,26.89,26.97,26.89,26.97,225900.0,21.5134,21.5774,21.5134,21.5774,225900.0
2017-11-07 13:45:00,26.97,26.99,26.96,26.98,201850.0,21.5774,21.5934,21.5694,21.5854,201850.0
2017-11-07 13:50:00,26.98,27.03,26.98,27.02,206890.0,21.5854,21.6254,21.5854,21.6174,206890.0
2017-11-07 13:55:00,27.01,27.02,26.95,26.95,764840.0,21.6094,21.6174,21.5614,21.5614,764840.0
2017-11-07 14:00:00,26.95,26.95,26.92,26.92,203820.0,21.5614,21.5614,21.5374,21.5374,203820.0
2017-11-07 14:05:00,26.92,26.95,26.9,26.94,314880.0,21.5374,21.5614,21.5214,21.5534,314880.0
2017-11-07 14:10:00,26.95,26.95,26.91,26.93,224670.0,21.5614,21.5614,21.5294,21.5454,224670.0
2017-11-07 14:15:00,26.94,26.94,26.91,26.92,180010.0,21.5534,21.5534,21.5294,21.5374,180010.0
2017-11-07 14:20:00,26.92,26.95,26.91,26.94,150110.0,21.5374,21.5614,21.5294,21.5534,150110.0
2017-11-07 14:25:00,26.95,26.96,26.93,26.95,195370.0,21.5614,21.5694,21.5454,21.5614,195370.0
2017-11-07 14:30:00,26.95,26.95,26.94,26.94,181580.0,21.5614,21.5614,21.5534,21.5534,181580.0
2017-11-07 14:35:00,26.93,26.96,26.93,26.95,170690.0,21.5454,21.5694,21.5454,21.5614,170690.0
2017-11-07 14:40:00,26.96,26.96,26.93,26.95,143450.0,21.5694,21.5694,21.5454,21.5614,143450.0
2017-11-07 14:45:00,26.95,27.0,26.95,26.99,256130.0,21.5614,21.6014,21.5614,21.5934,256130.0
2017-11-07 14:50:00,26.98,27.01,26.98,27.0,227190.0,21.5854,21.6094,21.5854,21.6014,227190.0
2017-11-07 14:55:00,27.0,27.06,26.99,27.02,341700.0,21.6014,21.6494,21.5934,21.6174,341700.0
2017-11-07 15:00:00,27.01,27.02,26.96,26.98,173120.0,21.6094,21.6174,21.5694,21.5854,173120.0
2017-11-07 15:05:00,26.98,26.99,26.97,26.98,191390.0,21.5854,21.5934,21.5774,21.5854,191390.0
2017-11-07 15:10:00,26.98,27.07,26.98,27.07,407720.0,21.5854,21.6574,21.5854,21.6574,407720.0
2017-11-07 15:15:00,27.06,27.09,27.02,27.07,581380.0,21.6494,21.6734,21.6174,21.6574,581380.0
2017-11-07 15:20:00,27.07,27.13,27.07,27.12,494620.0,21.6574,21.7054,21.6574,21.6974,494620.0
2017-11-07 15:25:00,27.12,27.12,27.07,27.07,296680.0,21.6974,21.6974,21.6574,21.6574,296680.0
2017-11-07 15:30:00,27.07,27.12,27.07,27.1,520510.0,21.6574,21.6974,21.6574,21.6814,520510.0
2017-11-07 15:35:00,27.1,27.12,27.06,27.11,571690.0,21.6814,21.6974,21.6494,21.6894,571690.0
2017-11-07 15:40:00,27.11,27.2,27.1,27.15,813040.0,21.6894,21.7614,21.6814,21.7214,813040.0
2017-11-07 15:45:00,27.15,27.17,27.1,27.11,460730.0,21.7214,21.7374,21.6814,21.6894,460730.0
2017-11-07 15:50:00,27.12,27.16,27.12,27.13,545870.0,21.6974,21.7294,21.6974,21.7054,545870.0
2017-11-07 15:55:00,27.13,27.16,27.11,27.13,1091430.0,21.7054,21.7294,21.6894,21.7054,1091430.0
2017-11-08 09:30:00,26.93,26.93,26.72,26.85,1045870.0,21.5454,21.5454,21.3774,21.4814,1045870.0
2017-11-08 09:35:00,26.85,26.91,26.83,26.9,509340.0,21.4814,21.5294,21.4654,21.5214,509340.0
2017-11-08 09:40:00,26.9,26.98,26.88,26.95,386350.0,21.5214,21.5854,21.5054,21.5614,386350.0
2017-11-08 09:45:00,26.95,26.98,26.91,26.95,341810.0,21.5614,21.5854,21.5294,21.5614,341810.0
2017-11-08 09:50:00,26.95,27.04,26.94,27.01,669380.0,21.5614,21.6334,21.5534,21.6094,669380.0
2017-11-08 09:55:00,27.01,27.15,27.0,27.0,720480.0,21.6094,21.7214,21.6014,21.6014,720480.0
2017-11-08 10:00:00,27.0,27.15,27.0,27.1,805710.0,21.6014,21.7214,21.6014,21.6814,805710.0
2017-11-08 10:05:00,27.11,27.18,27.09,27.1,445590.0,21.6894,21.7454,21.6734,21.6814,445590.0
2017-11-08 10:10:00,27.1,27.11,27.04,27.08,293880.0,21.6814,21.6894,21.6334,21.6654,293880.0
2017-11-08 10:15:00,27.08,27.13,27.05,27.13,468410.0,21.6654,21.7054,21.6414,21.7054,468410.0
2017-11-08 10:20:00,27.13,27.16,27.08,27.13,306990.0,21.7054,21.7294,21.6654,21.7054,306990.0
2017-11-08 10:25:00,27.12,27.15,27.12,27.14,276400.0,21.6974,21.7214,21.6974,21.7134,276400.0
2017-11-08 10:30:00,27.14,27.15,27.09,27.1,277770.0,21.7134,21.7214,21.6734,21.6814,277770.0
2017-11-08 10:35:00,27.09,27.14,27.06,27.14,220040.0,21.6734,21.7134,21.6494,21.7134,220040.0
2017-11-08 10:40:00,27.14,27.14,27.07,27.08,202150.0,21.7134,21.7134,21.6574,21.6654,202150.0
2017-11-08 10:45:00,27.07,27.08,27.02,27.07,276990.0,21.6574,21.6654,21.6174,21.6574,276990.0
2017-11-08 10:50:00,27.06,27.19,27.06,27.17,324820.0,21.6494,21.7534,21.6494,21.7374,324820.0
2017-11-08 10:55:00,27.17,27.25,27.15,27.21,569090.0,21.7374,21.8014,21.7214,21.7694,569090.0
2017-11-08 11:00:00,27.23,27.28,27.18,27.27,576740.0,21.7854,21.8254,21.7454,21.8174,576740.0
2017-11-08 11:05:00,27.27,27.27,27.18,27.2,361590.0,21.8174,21.8174,21.7454,21.7614,361590.0
2017-11-08 11:10:00,27.19,27.22,27.18,27.22,157100.0,21.7534,21.7774,21.7454,21.7774,157100.0
2017-11-08 11:15:00,27.21,27.22,27.16,27.16,295010.0,21.7694,21.7774,21.7294,21.7294,295010.0
2017-11-08 11:20:00,27.17,27.2,27.16,27.18,238080.0,21.7374,21.7614,21.7294,21.7454,238080.0
2017-11-08 11:25:00,27.17,27.23,27.17,27.22,460780.0,21.7374,21.7854,21.7374,21.7774,460780.0
2017-11-08 11:30:00,27.24,27.26,27.18,27.2,203450.0,21.7934,21.8094,21.7454,21.7614,203450.0
2017-11-08 11:35:00,27.19,27.21,27.16,27.2,258570.0,21.7534,21.7694,21.7294,21.7614,258570.0
2017-11-08 11:40:00,27.21,27.21,27.16,27.17,100920.0,21.7694,21.7694,21.7294,21.7374,100920.0
2017-11-08 11:45:00,27.17,27.18,27.14,27.15,211780.0,21.7374,21.7454,21.7134,21.7214,211780.0
2017-11-08 11:50:00,27.15,27.17,27.13,27.14,134580.0,21.7214,21.7374,21.7054,21.7134,134580.0
2017-11-08 11:55:00,27.14,27.18,27.14,27.15,99320.0,21.7134,21.7454,21.7134,21.7214,99320.0
2017-11-08 12:00:00,27.15,27.22,27.15,27.22,48960.0,21.7214,21.7774,21.7214,21.7774,48960.0
2017-11-08 12:05:00,27.22,27.25,27.2,27.22,333180.0,21.7774,21.8014,21.7614,21.7774,333180.0
2017-11-08 12:10:00,27.2,27.25,27.19,27.25,114630.0,21.7614,21.8014,21.7534,21.8014,114630.0
2017-11-08 12:15:00,27.25,27.3,27.24,27.25,255030.0,21.8014,21.8414,21.7934,21.8014,255030.0
2017-11-08 12:20:00,27.26,27.27,27.23,27.24,124930.0,21.8094,21.8174,21.7854,21.7934,124930.0
2017-11-08 12:25:00,27.23,27.29,27.21,27.28,255300.0,21.7854,21.8334,21.7694,21.8254,255300.0
2017-11-08 12:30:00,27.29,27.29,27.24,27.27,73190.0,21.8334,21.8334,21.7934,21.8174,73190.0
2017-11-08 12:35:00,27.28,27.28,27.21,27.21,115980.0,21.8254,21.8254,21.7694,21.7694,115980.0
2017-11-08 12:40:00,27.2,27.25,27.2,27.21,104930.0,21.7614,21.8014,21.7614,21.7694,104930.0
2017-11-08 12:45:00,27.21,27.23,27.17,27.23,104150.0,21.7694,21.7854,21.7374,21.7854,104150.0
2017-11-08 12:50:00,27.21,27.25,27.21,27.25,32260.0,21.7694,21.8014,21.7694,21.8014,32260.0
2017-11-08 12:55:00,27.24,27.25,27.23,27.24,212440.0,21.7934,21.8014,21.7854,21.7934,212440.0
2017-11-08 13:00:00,27.25,27.34,27.24,27.34,228530.0,21.8014,21.8734,21.7934,21.8734,228530.0
2017-11-08 13:05:00,27.34,27.36,27.33,27.36,176750.0,21.8734,21.8894,21.8654,21.8894,176750.0
2017-11-08 13:10:00,27.35,27.36,27.28,27.29,117730.0,21.8814,21.8894,21.8254,21.8334,117730.0
2017-11-08 13:15:00,27.29,27.3,27.27,27.27,124060.0,21.8334,21.8414,21.8174,21.8174,124060.0
2017-11-08 13:20:00,27.28,27.31,27.27,27.29,108890.0,21.8254,21.8494,21.8174,21.8334,108890.0
2017-11-08 13:25:00,27.3,27.3,27.26,27.29,188120.0,21.8414,21.8414,21.8094,21.8334,188120.0
2017-11-08 13:30:00,27.3,27.3,27.28,27.3,104660.0,21.8414,21.8414,21.8254,21.8414,104660.0
2017-11-08 13:35:00,27.3,27.3,27.26,27.27,119600.0,21.8414,21.8414,21.8094,21.8174,119600.0
2017-11-08 13:40:00,27.28,27.29,27.22,27.22,96870.0,21.8254,21.8334,21.7774,21.7774,96870.0
2017-11-08 13:45:00,27.23,27.28,27.22,27.27,129990.0,21.7854,21.8254,21.7774,21.8174,129990.0
2017-11-08 13:50:00,27.27,27.29,27.26,27.28,57380.0,21.8174,21.8334,21.8094,21.8254,57380.0
2017-11-08 13:55:00,27.29,27.3,27.26,27.3,134230.0,21.8334,21.8414,21.8094,21.8414,134230.0
2017-11-08 14:00:00,27.29,27.31,27.28,27.28,135310.0,21.8334,21.8494,21.8254,21.8254,135310.0
2017-11-08 14:05:00,27.28,27.31,27.28,27.29,163190.0,21.8254,21.8494,21.8254,21.8334,163190.0
2017-11-08 14:10:00,27.3,27.32,27.29,27.32,122060.0,21.8414,21.8574,21.8334,21.8574,122060.0
2017-11-08 14:15:00,27.32,27.36,27.31,27.35,541670.0,21.8574,21.8894,21.8494,21.8814,541670.0
2017-11-08 14:20:00,27.35,27.36,27.31,27.32,472400.0,21.8814,21.8894,21.8494,21.8574,472400.0
2017-11-08 14:25:00,27.32,27.36,27.32,27.33,210370.0,21.8574,21.8894,21.8574,21.8654,210370.0
2017-11-08 14:30:00,27.33,27.37,27.32,27.35,263200.0,21.8654,21.8974,21.8574,21.8814,263200.0
2017-11-08 14:35:00,27.35,27.36,27.33,27.35,162160.0,21.8814,21.8894,21.8654,21.8814,162160.0
2017-11-08 14:40:00,27.35,27.36,27.34,27.35,293390.0,21.8814,21.8894,21.8734,21.8814,293390.0
2017-11-08 14:45:00,27.35,27.36,27.34,27.35,229420.0,21.8814,21.8894,21.8734,21.8814,229420.0
2017-11-08 14:50:00,27.34,27.38,27.33,27.33,170830.0,21.8734,21.9054,21.8654,21.8654,170830.0
2017-11-08 14:55:00,27.33,27.33,27.27,27.29,219840.0,21.8654,21.8654,21.8174,21.8334,219840.0
2017-11-08 15:00:00,27.28,27.29,27.26,27.26,188810.0,21.8254,21.8334,21.8094,21.8094,188810.0
2017-11-08 15:05:00,27.26,27.26,27.23,27.25,222430.0,21.8094,21.8094,21.7854,21.8014,222430.0
2017-11-08 15:10:00,27.25,27.28,27.25,27.28,168000.0,21.8014,21.8254,21.8014,21.8254,168000.0
2017-11-08 15:15:00,27.28,27.31,27.26,27.31,105290.0,21.8254,21.8494,21.8094,21.8494,105290.0
2017-11-08 15:20:00,27.31,27.32,27.29,27.31,210710.0,21.8494,21.8574,21.8334,21.8494,210710.0
2017-11-08 15:25:00,27.32,27.32,27.27,27.28,247610.0,21.8574,21.8574,21.8174,21.8254,247610.0
2017-11-08 15:30:00,27.28,27.29,27.28,27.29,140060.0,21.8254,21.8334,21.8254,21.8334,140060.0
2017-11-08 15:35:00,27.28,27.3,27.26,27.26,285440.0,21.8254,21.8414,21.8094,21.8094,285440.0
2017-11-08 15:40:00,27.26,27.28,27.25,27.25,265490.0,21.8094,21.8254,21.8014,21.8014,265490.0
2017-11-08 15:45:00,27.25,27.26,27.23,27.26,369510.0,21.8014,21.8094,21.7854,21.8094,369510.0
2017-11-08 15:50:00,27.26,27.27,27.21,27.24,473510.0,21.8094,21.8174,21.7694,21.7934,473510.0
2017-11-08 15:55:00,27.25,27.28,27.21,27.24,1033170.0,21.8014,21.8254,21.7694,21.7934,1033170.0
2017-11-09 09:30:00,26.86,26.92,26.73,26.76,1143330.0,21.4894,21.5374,21.3854,21.4094,1143330.0
2017-11-09 09:35:00,26.76,26.88,26.76,26.87,425920.0,21.4094,21.5054,21.4094,21.4974,425920.0
2017-11-09 09:40:00,26.87,26.88,26.76,26.77,360700.0,21.4974,21.5054,21.4094,21.4174,360700.0
2017-11-09 09:45:00,26.76,26.81,26.73,26.76,209660.0,21.4094,21.4494,21.3854,21.4094,209660.0
2017-11-09 09:50:00,26.77,26.84,26.73,26.84,238940.0,21.4174,21.4734,21.3854,21.4734,238940.0
2017-11-09 09:55:00,26.83,26.9,26.81,26.88,281270.0,21.4654,21.5214,21.4494,21.5054,281270.0
2017-11-09 10:00:00,26.89,27.04,26.88,26.92,456530.0,21.5134,21.6334,21.5054,21.5374,456530.0
2017-11-09 10:05:00,26.92,26.95,26.87,26.93,276490.0,21.5374,21.5614,21.4974,21.5454,276490.0
2017-11-09 10:10:00,26.94,26.98,26.89,26.97,196200.0,21.5534,21.5854,21.5134,21.5774,196200.0
2017-11-09 10:15:00,26.98,27.01,26.93,26.99,162670.0,21.5854,21.6094,21.5454,21.5934,162670.0
2017-11-09 10:20:00,26.99,27.01,26.95,26.98,173430.0,21.5934,21.6094,21.5614,21.5854,173430.0
2017-11-09 10:25:00,26.98,26.99,26.9,26.92,262060.0,21.5854,21.5934,21.5214,21.5374,262060.0
2017-11-09 10:30:00,26.94,26.95,26.79,26.82,185820.0,21.5534,21.5614,21.4334,21.4574,185820.0
2017-11-09 10:35:00,26.81,26.83,26.76,26.77,321420.0,21.4494,21.4654,21.4094,21.4174,321420.0
2017-11-09 10:40:00,26.76,26.79,26.74,26.74,449530.0,21.4094,21.4334,21.3934,21.3934,449530.0
2017-11-09 10:45:00,26.75,26.81,26.75,26.76,203290.0,21.4014,21.4494,21.4014,21.4094,203290.0
2017-11-09 10:50:00,26.77,26.79,26.75,26.79,154100.0,21.4174,21.4334,21.4014,21.4334,154100.0
2017-11-09 10:55:00,26.78,26.79,26.73,26.78,180470.0,21.4254,21.4334,21.3854,21.4254,180470.0
2017-11-09 11:00:00,26.78,26.78,26.71,26.73,158070.0,21.4254,21.4254,21.3694,21.3854,158070.0
2017-11-09 11:05:00,26.72,26.72,26.67,26.68,430500.0,21.3774,21.3774,21.3373,21.3453,430500.0
2017-11-09 11:10:00,26.69,26.7,26.63,26.66,400130.0,21.3534,21.3614,21.3053,21.3293,400130.0
2017-11-09 11:15:00,26.67,26.67,26.63,26.66,485500.0,21.3373,21.3373,21.3053,21.3293,485500.0
2017-11-09 11:20:00,26.66,26.67,26.59,26.61,394250.0,21.3293,21.3373,21.2733,21.2893,394250.0
2017-11-09 11:25:00,26.59,26.62,26.55,26.61,343820.0,21.2733,21.2973,21.2413,21.2893,343820.0
2017-11-09 11:30:00,26.61,26.61,26.53,26.54,301480.0,21.2893,21.2893,21.2253,21.2333,301480.0
2017-11-09 11:35:00,26.54,26.57,26.47,26.53,584710.0,21.2333,21.2573,21.1773,21.2253,584710.0
2017-11-09 11:40:00,26.52,26.67,26.51,26.61,245090.0,21.2173,21.3373,21.2093,21.2893,245090.0
2017-11-09 11:45:00,26.63,26.63,26.45,26.49,607110.0,21.3053,21.3053,21.1613,21.1933,607110.0
2017-11-09 11:50:00,26.5,26.51,26.42,26.48,357140.0,21.2013,21.2093,21.1373,21.1853,357140.0
2017-11-09 11:55:00,26.47,26.5,26.41,26.47,178030.0,21.1773,21.2013,21.1293,21.1773,178030.0
2017-11-09 12:00:00,26.46,26.55,26.45,26.5,385860.0,21.1693,21.2413,21.1613,21.2013,385860.0
2017-11-09 12:05:00,26.51,26.54,26.47,26.47,301330.0,21.2093,21.2333,21.1773,21.1773,301330.0
2017-11-09 12:10:00,26.48,26.49,26.35,26.36,476620.0,21.1853,21.1933,21.0813,21.0893,476620.0
2017-11-09 12:15:00,26.35,26.41,26.33,26.4,256820.0,21.0813,21.1293,21.0653,21.1213,256820.0
2017-11-09 12:20:00,26.4,26.42,26.37,26.38,265690.0,21.1213,21.1373,21.0973,21.1053,265690.0
2017-11-09 12:25:00,26.37,26.4,26.36,26.36,274770.0,21.0973,21.1213,21.0893,21.0893,274770.0
2017-11-09 12:30:00,26.36,26.36,26.25,26.25,396150.0,21.0893,21.0893,21.0013,21.0013,396150.0
2017-11-09 12:35:00,26.26,26.43,26.26,26.41,258120.0,21.0093,21.1453,21.0093,21.1293,258120.0
2017-11-09 12:40:00,26.4,26.4,26.32,26.33,193910.0,21.1213,21.1213,21.0573,21.0653,193910.0
2017-11-09 12:45:00,26.33,26.35,26.28,26.35,241700.0,21.0653,21.0813,21.0253,21.0813,241700.0
2017-11-09 12:50:00,26.35,26.4,26.31,26.38,169890.0,21.0813,21.1213,21.0493,21.1053,169890.0
2017-11-09 12:55:00,26.39,26.43,26.34,26.39,188820.0,21.1133,21.1453,21.0733,21.1133,188820.0
2017-11-09 13:00:00,26.38,26.39,26.29,26.32,199600.0,21.1053,21.1133,21.0333,21.0573,199600.0
2017-11-09 13:05:00,26.3,26.37,26.28,26.37,208120.0,21.0413,21.0973,21.0253,21.0973,208120.0
2017-11-09 13:10:00,26.38,26.38,26.33,26.35,151730.0,21.1053,21.1053,21.0653,21.0813,151730.0
2017-11-09 13:15:00,26.35,26.49,26.35,26.46,212040.0,21.0813,21.1933,21.0813,21.1693,212040.0
2017-11-09 13:20:00,26.45,26.48,26.43,26.44,161380.0,21.1613,21.1853,21.1453,21.1533,161380.0
2017-11-09 13:25:00,26.46,26.46,26.41,26.43,151370.0,21.1693,21.1693,21.1293,21.1453,151370.0
2017-11-09 13:30:00,26.44,26.44,26.4,26.4,174800.0,21.1533,21.1533,21.1213,21.1213,174800.0
2017-11-09 13:35:00,26.4,26.44,26.37,26.39,186160.0,21.1213,21.1533,21.0973,21.1133,186160.0
2017-11-09 13:40:00,26.4,26.4,26.36,26.38,110810.0,21.1213,21.1213,21.0893,21.1053,110810.0
2017-11-09 13:45:00,26.36,26.4,26.36,26.38,110600.0,21.0893,21.1213,21.0893,21.1053,110600.0
2017-11-09 13:50:00,26.38,26.39,26.36,26.37,115030.0,21.1053,21.1133,21.0893,21.0973,115030.0
2017-11-09 13:55:00,26.37,26.38,26.34,26.38,140950.0,21.0973,21.1053,21.0733,21.1053,140950.0
2017-11-09 14:00:00,26.37,26.45,26.36,26.44,236710.0,21.0973,21.1613,21.0893,21.1533,236710.0
2017-11-09 14:05:00,26.44,26.47,26.41,26.47,170400.0,21.1533,21.1773,21.1293,21.1773,170400.0
2017-11-09 14:10:00,26.46,26.5,26.44,26.48,194750.0,21.1693,21.2013,21.1533,21.1853,194750.0
2017-11-09 14:15:00,26.48,26.54,26.47,26.52,185580.0,21.1853,21.2333,21.1773,21.2173,185580.0
2017-11-09 14:20:00,26.51,26.55,26.51,26.53,202860.0,21.2093,21.2413,21.2093,21.2253,202860.0
2017-11-09 14:25:00,26.53,26.54,26.48,26.48,161750.0,21.2253,21.2333,21.1853,21.1853,161750.0
2017-11-09 14:30:00,26.49,26.53,26.48,26.51,175090.0,21.1933,21.2253,21.1853,21.2093,175090.0
2017-11-09 14:35:00,26.51,26.51,26.48,26.5,83350.0,21.2093,21.2093,21.1853,21.2013,83350.0
2017-11-09 14:40:00,26.49,26.5,26.46,26.47,137120.0,21.1933,21.2013,21.1693,21.1773,137120.0
2017-11-09 14:45:00,26.47,26.5,26.45,26.5,154640.0,21.1773,21.2013,21.1613,21.2013,154640.0
2017-11-09 14:50:00,26.5,26.5,26.47,26.5,110940.0,21.2013,21.2013,21.1773,21.2013,110940.0
2017-11-09 14:55:00,26.49,26.5,26.44,26.45,147390.0,21.1933,21.2013,21.1533,21.1613,147390.0
2017-11-09 15:00:00,26.44,26.47,26.43,26.45,118820.0,21.1533,21.1773,21.1453,21.1613,118820.0
2017-11-09 15:05:00,26.45,26.47,26.44,26.46,76730.0,21.1613,21.1773,21.1533,21.1693,76730.0
2017-11-09 15:10:00,26.47,26.48,26.44,26.48,85920.0,21.1773,21.1853,21.1533,21.1853,85920.0
2017-11-09 15:15:00,26.48,26.48,26.42,26.44,261560.0,21.1853,21.1853,21.1373,21.1533,261560.0
2017-11-09 15:20:00,26.43,26.46,26.43,26.44,172310.0,21.1453,21.1693,21.1453,21.1533,172310.0
2017-11-09 15:25:00,26.44,26.44,26.38,26.39,188070.0,21.1533,21.1533,21.1053,21.1133,188070.0
2017-11-09 15:30:00,26.39,26.41,26.38,26.39,288450.0,21.1133,21.1293,21.1053,21.1133,288450.0
2017-11-09 15:35:00,26.4,26.47,26.39,26.47,436100.0,21.1213,21.1773,21.1133,21.1773,436100.0
2017-11-09 15:40:00,26.46,26.5,26.45,26.47,337430.0,21.1693,21.2013,21.1613,21.1773,337430.0
2017-11-09 15:45:00,26.47,26.54,26.46,26.53,434240.0,21.1773,21.2333,21.1693,21.2253,434240.0
2017-11-09 15:50:00,26.56,26.58,26.54,26.57,550710.0,21.2493,21.2653,21.2333,21.2573,550710.0
2017-11-09 15:55:00,26.56,26.58,26.53,26.55,1034970.0,21.2493,21.2653,21.2253,21.2413,1034970.0
2017-11-10 09:30:00,26.58,26.66,26.41,26.46,433820.0,21.2653,21.3293,21.1293,21.1693,433820.0
2017-11-10 09:35:00,26.45,26.54,26.42,26.52,159440.0,21.1613,21.2333,21.1373,21.2173,159440.0
2017-11-10 09:40:00,26.55,26.59,26.45,26.45,183000.0,21.2413,21.2733,21.1613,21.1613,183000.0
2017-11-10 09:45:00,26.47,26.5,26.39,26.4,404170.0,21.1773,21.2013,21.1133,21.1213,404170.0
2017-11-10 09:50:00,26.4,26.5,26.4,26.47,351840.0,21.1213,21.2013,21.1213,21.1773,351840.0
2017-11-10 09:55:00,26.48,26.5,26.42,26.44,313180.0,21.1853,21.2013,21.1373,21.1533,313180.0
2017-11-10 10:00:00,26.44,26.49,26.36,26.38,242280.0,21.1533,21.1933,21.0893,21.1053,242280.0
2017-11-10 10:05:00,26.38,26.44,26.36,26.39,252010.0,21.1053,21.1533,21.0893,21.1133,252010.0
2017-11-10 10:10:00,26.4,26.47,26.37,26.44,258780.0,21.1213,21.1773,21.0973,21.1533,258780.0
2017-11-10 10:15:00,26.44,26.54,26.43,26.52,233560.0,21.1533,21.2333,21.1453,21.2173,233560.0
2017-11-10 10:20:00,26.53,26.59,26.51,26.58,188370.0,21.2253,21.2733,21.2093,21.2653,188370.0
2017-11-10 10:25:00,26.59,26.6,26.54,26.54,271930.0,21.2733,21.2813,21.2333,21.2333,271930.0
2017-11-10 10:30:00,26.54,26.56,26.48,26.5,171710.0,21.2333,21.2493,21.1853,21.2013,171710.0
2017-11-10 10:35:00,26.5,26.56,26.48,26.5,224460.0,21.2013,21.2493,21.1853,21.2013,224460.0
2017-11-10 10:40:00,26.5,26.53,26.5,26.53,74210.0,21.2013,21.2253,21.2013,21.2253,74210.0
2017-11-10 10:45:00,26.52,26.57,26.52,26.54,68590.0,21.2173,21.2573,21.2173,21.2333,68590.0
2017-11-10 10:50:00,26.55,26.56,26.51,26.52,100330.0,21.2413,21.2493,21.2093,21.2173,100330.0
2017-11-10 10:55:00,26.53,26.56,26.51,26.54,158970.0,21.2253,21.2493,21.2093,21.2333,158970.0
2017-11-10 11:00:00,26.53,26.59,26.51,26.59,119730.0,21.2253,21.2733,21.2093,21.2733,119730.0
2017-11-10 11:05:00,26.59,26.62,26.53,26.54,256240.0,21.2733,21.2973,21.2253,21.2333,256240.0
2017-11-10 11:10:00,26.54,26.6,26.53,26.57,331480.0,21.2333,21.2813,21.2253,21.2573,331480.0
2017-11-10 11:15:00,26.57,26.59,26.56,26.56,116510.0,21.2573,21.2733,21.2493,21.2493,116510.0
2017-11-10 11:20:00,26.56,26.57,26.52,26.55,67260.0,21.2493,21.2573,21.2173,21.2413,67260.0
2017-11-10 11:25:00,26.56,26.56,26.52,26.55,95350.0,21.2493,21.2493,21.2173,21.2413,95350.0
2017-11-10 11:30:00,26.56,26.57,26.55,26.56,41680.0,21.2493,21.2573,21.2413,21.2493,41680.0
2017-11-10 11:35:00,26.56,26.57,26.54,26.55,96500.0,21.2493,21.2573,21.2333,21.2413,96500.0
2017-11-10 11:40:00,26.55,26.58,26.55,26.58,46330.0,21.2413,21.2653,21.2413,21.2653,46330.0
2017-11-10 11:45:00,26.59,26.62,26.59,26.61,111200.0,21.2733,21.2973,21.2733,21.2893,111200.0
2017-11-10 11:50:00,26.61,26.61,26.59,26.59,63970.0,21.2893,21.2893,21.2733,21.2733,63970.0
2017-11-10 11:55:00,26.6,26.6,26.57,26.57,79130.0,21.2813,21.2813,21.2573,21.2573,79130.0
2017-11-10 12:00:00,26.56,26.57,26.53,26.57,168810.0,21.2493,21.2573,21.2253,21.2573,168810.0
2017-11-10 12:05:00,26.57,26.6,26.57,26.58,60060.0,21.2573,21.2813,21.2573,21.2653,60060.0
2017-11-10 12:10:00,26.59,26.62,26.58,26.6,69060.0,21.2733,21.2973,21.2653,21.2813,69060.0
2017-11-10 12:15:00,26.58,26.62,26.58,26.6,87800.0,21.2653,21.2973,21.2653,21.2813,87800.0
2017-11-10 12:20:00,26.61,26.63,26.61,26.63,36680.0,21.2893,21.3053,21.2893,21.3053,36680.0
2017-11-10 12:25:00,26.62,26.63,26.6,26.61,58760.0,21.2973,21.3053,21.2813,21.2893,58760.0
2017-11-10 12:30:00,26.61,26.62,26.59,26.59,38200.0,21.2893,21.2973,21.2733,21.2733,38200.0
2017-11-10 12:35:00,26.6,26.6,26.55,26.58,144300.0,21.2813,21.2813,21.2413,21.2653,144300.0
2017-11-10 12:40:00,26.57,26.59,26.55,26.58,73320.0,21.2573,21.2733,21.2413,21.2653,73320.0
2017-11-10 12:45:00,26.58,26.6,26.57,26.58,34020.0,21.2653,21.2813,21.2573,21.2653,34020.0
2017-11-10 12:50:00,26.59,26.59,26.57,26.58,18000.0,21.2733,21.2733,21.2573,21.2653,18000.0
2017-11-10 12:55:00,26.57,26.59,26.55,26.56,144300.0,21.2573,21.2733,21.2413,21.2493,144300.0
2017-11-10 13:00:00,26.56,26.58,26.55,26.56,255290.0,21.2493,21.2653,21.2413,21.2493,255290.0
2017-11-10 13:05:00,26.56,26.56,26.52,26.54,197170.0,21.2493,21.2493,21.2173,21.2333,197170.0
2017-11-10 13:10:00,26.55,26.58,26.54,26.58,58680.0,21.2413,21.2653,21.2333,21.2653,58680.0
2017-11-10 13:15:00,26.58,26.61,26.58,26.59,55010.0,21.2653,21.2893,21.2653,21.2733,55010.0
2017-11-10 13:20:00,26.58,26.61,26.58,26.6,72900.0,21.2653,21.2893,21.2653,21.2813,72900.0
2017-11-10 13:25:00,26.59,26.59,26.57,26.59,36050.0,21.2733,21.2733,21.2573,21.2733,36050.0
2017-11-10 13:30:00,26.58,26.6,26.54,26.57,111000.0,21.2653,21.2813,21.2333,21.2573,111000.0
2017-11-10 13:35:00,26.57,26.58,26.57,26.57,38730.0,21.2573,21.2653,21.2573,21.2573,38730.0
2017-11-10 13:40:00,26.57,26.58,26.56,26.57,71880.0,21.2573,21.2653,21.2493,21.2573,71880.0
2017-11-10 13:45:00,26.57,26.58,26.56,26.56,138810.0,21.2573,21.2653,21.2493,21.2493,138810.0
2017-11-10 13:50:00,26.56,26.58,26.53,26.54,847670.0,21.2493,21.2653,21.2253,21.2333,847670.0
2017-11-10 13:55:00,26.54,26.55,26.47,26.47,659750.0,21.2333,21.2413,21.1773,21.1773,659750.0
2017-11-10 14:00:00,26.48,26.48,26.41,26.41,1141000.0,21.1853,21.1853,21.1293,21.1293,1141000.0
2017-11-10 14:05:00,26.41,26.43,26.4,26.41,843910.0,21.1293,21.1453,21.1213,21.1293,843910.0
2017-11-10 14:10:00,26.41,26.5,26.41,26.47,214670.0,21.1293,21.2013,21.1293,21.1773,214670.0
2017-11-10 14:15:00,26.47,26.48,26.42,26.43,141930.0,21.1773,21.1853,21.1373,21.1453,141930.0
2017-11-10 14:20:00,26.44,26.45,26.41,26.43,87420.0,21.1533,21.1613,21.1293,21.1453,87420.0
2017-11-10 14:25:00,26.43,26.44,26.38,26.4,195900.0,21.1453,21.1533,21.1053,21.1213,195900.0
2017-11-10 14:30:00,26.4,26.42,26.39,26.4,124890.0,21.1213,21.1373,21.1133,21.1213,124890.0
2017-11-10 14:35:00,26.4,26.48,26.4,26.47,145030.0,21.1213,21.1853,21.1213,21.1773,145030.0
2017-11-10 14:40:00,26.47,26.49,26.46,26.47,74540.0,21.1773,21.1933,21.1693,21.1773,74540.0
2017-11-10 14:45:00,26.48,26.49,26.46,26.49,96280.0,21.1853,21.1933,21.1693,21.1933,96280.0
2017-11-10 14:50:00,26.49,26.49,26.47,26.49,55000.0,21.1933,21.1933,21.1773,21.1933,55000.0
2017-11-10 14:55:00,26.49,26.49,26.46,26.48,57870.0,21.1933,21.1933,21.1693,21.1853,57870.0
2017-11-10 15:00:00,26.49,26.49,26.47,26.49,114000.0,21.1933,21.1933,21.1773,21.1933,114000.0
2017-11-10 15:05:00,26.49,26.49,26.46,26.49,117510.0,21.1933,21.1933,21.1693,21.1933,117510.0
2017-11-10 15:10:00,26.49,26.52,26.48,26.5,81510.0,21.1933,21.2173,21.1853,21.2013,81510.0
2017-11-10 15:15:00,26.51,26.52,26.5,26.51,84470.0,21.2093,21.2173,21.2013,21.2093,84470.0
2017-11-10 15:20:00,26.5,26.52,26.5,26.51,61580.0,21.2013,21.2173,21.2013,21.2093,61580.0
2017-11-10 15:25:00,26.51,26.51,26.49,26.5,104340.0,21.2093,21.2093,21.1933,21.2013,104340.0
2017-11-10 15:30:00,26.49,26.51,26.47,26.49,178510.0,21.1933,21.2093,21.1773,21.1933,178510.0
2017-11-10 15:35:00,26.49,26.51,26.46,26.46,173660.0,21.1933,21.2093,21.1693,21.1693,173660.0
2017-11-10 15:40:00,26.47,26.49,26.46,26.47,117150.0,21.1773,21.1933,21.1693,21.1773,117150.0
2017-11-10 15:45:00,26.47,26.51,26.46,26.51,329370.0,21.1773,21.2093,21.1693,21.2093,329370.0
2017-11-10 15:50:00,26.51,26.55,26.5,26.52,554620.0,21.2093,21.2413,21.2013,21.2173,554620.0
2017-11-10 15:55:00,26.52,26.53,26.48,26.5,837960.0,21.2173,21.2253,21.1853,21.2013,837960.0
2017-11-13 09:30:00,26.25,26.35,26.18,26.21,822110.0,21.0013,21.0813,20.9453,20.9693,822110.0
2017-11-13 09:35:00,26.2,26.34,26.16,26.32,543730.0,20.9613,21.0733,20.9293,21.0573,543730.0
2017-11-13 09:40:00,26.29,26.32,26.24,26.27,628000.0,21.0333,21.0573,20.9933,21.0173,628000.0
2017-11-13 09:45:00,26.28,26.28,26.21,26.21,559910.0,21.0253,21.0253,20.9693,20.9693,559910.0
2017-11-13 09:50:00,26.22,26.28,26.18,26.25,444990.0,20.9773,21.0253,20.9453,21.0013,444990.0
2017-11-13 09:55:00,26.24,26.27,26.23,26.25,672700.0,20.9933,21.0173,20.9853,21.0013,672700.0
2017-11-13 10:00:00,26.25,26.35,26.23,26.28,305800.0,21.0013,21.0813,20.9853,21.0253,305800.0
2017-11-13 10:05:00,26.28,26.32,26.24,26.28,373740.0,21.0253,21.0573,20.9933,21.0253,373740.0
2017-11-13 10:10:00,26.28,26.36,26.28,26.35,163230.0,21.0253,21.0893,21.0253,21.0813,163230.0
2017-11-13 10:15:00,26.35,26.35,26.28,26.33,211190.0,21.0813,21.0813,21.0253,21.0653,211190.0
2017-11-13 10:20:00,26.32,26.42,26.31,26.42,260110.0,21.0573,21.1373,21.0493,21.1373,260110.0
2017-11-13 10:25:00,26.42,26.42,26.36,26.36,137350.0,21.1373,21.1373,21.0893,21.0893,137350.0
2017-11-13 10:30:00,26.36,26.38,26.28,26.28,575210.0,21.0893,21.1053,21.0253,21.0253,575210.0
2017-11-13 10:35:00,26.28,26.31,26.28,26.28,93590.0,21.0253,21.0493,21.0253,21.0253,93590.0
2017-11-13 10:40:00,26.28,26.29,26.24,26.28,181660.0,21.0253,21.0333,20.9933,21.0253,181660.0
2017-11-13 10:45:00,26.28,26.37,26.27,26.37,330920.0,21.0253,21.0973,21.0173,21.0973,330920.0
2017-11-13 10:50:00,26.37,26.4,26.35,26.4,338860.0,21.0973,21.1213,21.0813,21.1213,338860.0
2017-11-13 10:55:00,26.4,26.44,26.39,26.39,135560.0,21.1213,21.1533,21.1133,21.1133,135560.0
2017-11-13 11:00:00,26.41,26.44,26.37,26.43,339380.0,21.1293,21.1533,21.0973,21.1453,339380.0
2017-11-13 11:05:00,26.43,26.54,26.43,26.54,296450.0,21.1453,21.2333,21.1453,21.2333,296450.0
2017-11-13 11:10:00,26.54,26.54,26.5,26.54,139290.0,21.2333,21.2333,21.2013,21.2333,139290.0
2017-11-13 11:15:00,26.54,26.6,26.51,26.55,424680.0,21.2333,21.2813,21.2093,21.2413,424680.0
2017-11-13 11:20:00,26.55,26.58,26.51,26.57,568250.0,21.2413,21.2653,21.2093,21.2573,568250.0
2017-11-13 11:25:00,26.57,26.58,26.51,26.52,250740.0,21.2573,21.2653,21.2093,21.2173,250740.0
2017-11-13 11:30:00,26.52,26.54,26.51,26.54,401970.0,21.2173,21.2333,21.2093,21.2333,401970.0
2017-11-13 11:35:00,26.54,26.55,26.51,26.53,297810.0,21.2333,21.2413,21.2093,21.2253,297810.0
2017-11-13 11:40:00,26.53,26.53,26.48,26.5,132330.0,21.2253,21.2253,21.1853,21.2013,132330.0
2017-11-13 11:45:00,26.5,26.51,26.48,26.49,368570.0,21.2013,21.2093,21.1853,21.1933,368570.0
2017-11-13 11:50:00,26.49,26.49,26.45,26.46,138890.0,21.1933,21.1933,21.1613,21.1693,138890.0
2017-11-13 11:55:00,26.46,26.53,26.46,26.53,96200.0,21.1693,21.2253,21.1693,21.2253,96200.0
2017-11-13 12:00:00,26.53,26.56,26.53,26.54,51820.0,21.2253,21.2493,21.2253,21.2333,51820.0
2017-11-13 12:05:00,26.54,26.56,26.53,26.55,118350.0,21.2333,21.2493,21.2253,21.2413,118350.0
2017-11-13 12:10:00,26.54,26.55,26.48,26.51,66210.0,21.2333,21.2413,21.1853,21.2093,66210.0
2017-11-13 12:15:00,26.51,26.54,26.47,26.53,80790.0,21.2093,21.2333,21.1773,21.2253,80790.0
2017-11-13 12:20:00,26.53,26.53,26.47,26.48,145890.0,21.2253,21.2253,21.1773,21.1853,145890.0
2017-11-13 12:25:00,26.48,26.5,26.48,26.49,207260.0,21.1853,21.2013,21.1853,21.1933,207260.0
2017-11-13 12:30:00,26.49,26.5,26.47,26.48,104980.0,21.1933,21.2013,21.1773,21.1853,104980.0
2017-11-13 12:35:00,26.48,26.5,26.47,26.48,253000.0,21.1853,21.2013,21.1773,21.1853,253000.0
2017-11-13 12:40:00,26.48,26.48,26.43,26.43,119110.0,21.1853,21.1853,21.1453,21.1453,119110.0
2017-11-13 12:45:00,26.43,26.43,26.37,26.4,251140.0,21.1453,21.1453,21.0973,21.1213,251140.0
2017-11-13 12:50:00,26.41,26.42,26.4,26.42,80600.0,21.1293,21.1373,21.1213,21.1373,80600.0
2017-11-13 12:55:00,26.42,26.46,26.41,26.43,108500.0,21.1373,21.1693,21.1293,21.1453,108500.0
2017-11-13 13:00:00,26.42,26.45,26.42,26.43,92300.0,21.1373,21.1613,21.1373,21.1453,92300.0
2017-11-13 13:05:00,26.42,26.43,26.4,26.42,249700.0,21.1373,21.1453,21.1213,21.1373,249700.0
2017-11-13 13:10:00,26.42,26.43,26.38,26.4,130810.0,21.1373,21.1453,21.1053,21.1213,130810.0
2017-11-13 13:15:00,26.39,26.41,26.38,26.41,77980.0,21.1133,21.1293,21.1053,21.1293,77980.0
2017-11-13 13:20:00,26.4,26.41,26.38,26.4,52510.0,21.1213,21.1293,21.1053,21.1213,52510.0
2017-11-13 13:25:00,26.39,26.4,26.38,26.38,81270.0,21.1133,21.1213,21.1053,21.1053,81270.0
2017-11-13 13:30:00,26.38,26.4,26.37,26.39,78240.0,21.1053,21.1213,21.0973,21.1133,78240.0
2017-11-13 13:35:00,26.39,26.4,26.39,26.39,136100.0,21.1133,21.1213,21.1133,21.1133,136100.0
2017-11-13 13:40:00,26.39,26.4,26.38,26.39,173300.0,21.1133,21.1213,21.1053,21.1133,173300.0
2017-11-13 13:45:00,26.39,26.4,26.38,26.39,74230.0,21.1133,21.1213,21.1053,21.1133,74230.0
2017-11-13 13:50:00,26.4,26.41,26.39,26.4,94530.0,21.1213,21.1293,21.1133,21.1213,94530.0
2017-11-13 13:55:00,26.4,26.41,26.39,26.4,140940.0,21.1213,21.1293,21.1133,21.1213,140940.0
2017-11-13 14:00:00,26.4,26.41,26.4,26.41,71670.0,21.1213,21.1293,21.1213,21.1293,71670.0
2017-11-13 14:05:00,26.4,26.41,26.4,26.4,88460.0,21.1213,21.1293,21.1213,21.1213,88460.0
2017-11-13 14:10:00,26.4,26.42,26.39,26.42,158400.0,21.1213,21.1373,21.1133,21.1373,158400.0
2017-11-13 14:15:00,26.43,26.44,26.42,26.44,146010.0,21.1453,21.1533,21.1373,21.1533,146010.0
2017-11-13 14:20:00,26.44,26.49,26.43,26.48,219280.0,21.1533,21.1933,21.1453,21.1853,219280.0
2017-11-13 14:25:00,26.49,26.49,26.46,26.47,322970.0,21.1933,21.1933,21.1693,21.1773,322970.0
2017-11-13 14:30:00,26.48,26.48,26.45,26.45,164540.0,21.1853,21.1853,21.1613,21.1613,164540.0
2017-11-13 14:35:00,26.45,26.46,26.43,26.43,177830.0,21.1613,21.1693,21.1453,21.1453,177830.0
2017-11-13 14:40:00,26.43,26.45,26.42,26.44,124860.0,21.1453,21.1613,21.1373,21.1533,124860.0
2017-11-13 14:45:00,26.44,26.47,26.43,26.46,276630.0,21.1533,21.1773,21.1453,21.1693,276630.0
2017-11-13 14:50:00,26.46,26.47,26.45,26.46,99780.0,21.1693,21.1773,21.1613,21.1693,99780.0
2017-11-13 14:55:00,26.46,26.47,26.46,26.46,321030.0,21.1693,21.1773,21.1693,21.1693,321030.0
2017-11-13 15:00:00,26.46,26.46,26.44,26.44,216180.0,21.1693,21.1693,21.1533,21.1533,216180.0
2017-11-13 15:05:00,26.44,26.46,26.44,26.45,217530.0,21.1533,21.1693,21.1533,21.1613,217530.0
2017-11-13 15:10:00,26.46,26.47,26.45,26.46,139620.0,21.1693,21.1773,21.1613,21.1693,139620.0
2017-11-13 15:15:00,26.46,26.46,26.44,26.44,111960.0,21.1693,21.1693,21.1533,21.1533,111960.0
2017-11-13 15:20:00,26.44,26.46,26.43,26.46,227240.0,21.1533,21.1693,21.1453,21.1693,227240.0
2017-11-13 15:25:00,26.45,26.46,26.43,26.45,181900.0,21.1613,21.1693,21.1453,21.1613,181900.0
2017-11-13 15:30:00,26.45,26.45,26.43,26.43,658580.0,21.1613,21.1613,21.1453,21.1453,658580.0
2017-11-13 15:35:00,26.43,26.47,26.43,26.43,323220.0,21.1453,21.1773,21.1453,21.1453,323220.0
2017-11-13 15:40:00,26.43,26.44,26.42,26.42,350780.0,21.1453,21.1533,21.1373,21.1373,350780.0
2017-11-13 15:45:00,26.43,26.45,26.4,26.44,570450.0,21.1453,21.1613,21.1213,21.1533,570450.0
2017-11-13 15:50:00,26.45,26.5,26.45,26.46,1010070.0,21.1613,21.2013,21.1613,21.1693,1010070.0
2017-11-13 15:55:00,26.46,26.5,26.45,26.5,922470.0,21.1693,21.2013,21.1613,21.2013,922470.0
2017-11-14 09:30:00,26.33,26.55,26.3,26.43,510520.0,21.0653,21.2413,21.0413,21.1453,510520.0
2017-11-14 09:35:00,26.4,26.5,26.4,26.42,553550.0,21.1213,21.2013,21.1213,21.1373,553550.0
2017-11-14 09:40:00,26.44,26.47,26.4,26.47,230380.0,21.1533,21.1773,21.1213,21.1773,230380.0
2017-11-14 09:45:00,26.46,26.56,26.46,26.5,285290.0,21.1693,21.2493,21.1693,21.2013,285290.0
2017-11-14 09:50:00,26.5,26.54,26.46,26.48,206200.0,21.2013,21.2333,21.1693,21.1853,206200.0
2017-11-14 09:55:00,26.48,26.5,26.43,26.43,78480.0,21.1853,21.2013,21.1453,21.1453,78480.0
2017-11-14 10:00:00,26.44,26.44,26.36,26.36,139410.0,21.1533,21.1533,21.0893,21.0893,139410.0
2017-11-14 10:05:00,26.36,26.46,26.35,26.42,206820.0,21.0893,21.1693,21.0813,21.1373,206820.0
2017-11-14 10:10:00,26.43,26.46,26.41,26.46,179130.0,21.1453,21.1693,21.1293,21.1693,179130.0
2017-11-14 10:15:00,26.45,26.51,26.44,26.5,159330.0,21.1613,21.2093,21.1533,21.2013,159330.0
2017-11-14 10:20:00,26.49,26.49,26.35,26.39,249750.0,21.1933,21.1933,21.0813,21.1133,249750.0
2017-11-14 10:25:00,26.39,26.41,26.37,26.39,142660.0,21.1133,21.1293,21.0973,21.1133,142660.0
2017-11-14 10:30:00,26.39,26.41,26.32,26.34,123030.0,21.1133,21.1293,21.0573,21.0733,123030.0
2017-11-14 10:35:00,26.33,26.44,26.31,26.41,212790.0,21.0653,21.1533,21.0493,21.1293,212790.0
2017-11-14 10:40:00,26.41,26.42,26.38,26.41,80450.0,21.1293,21.1373,21.1053,21.1293,80450.0
2017-11-14 10:45:00,26.41,26.46,26.39,26.45,164390.0,21.1293,21.1693,21.1133,21.1613,164390.0
2017-11-14 10:50:00,26.44,26.45,26.42,26.44,115120.0,21.1533,21.1613,21.1373,21.1533,115120.0
2017-11-14 10:55:00,26.44,26.44,26.39,26.4,75240.0,21.1533,21.1533,21.1133,21.1213,75240.0
2017-11-14 11:00:00,26.39,26.39,26.35,26.35,40420.0,21.1133,21.1133,21.0813,21.0813,40420.0
2017-11-14 11:05:00,26.34,26.39,26.32,26.33,187000.0,21.0733,21.1133,21.0573,21.0653,187000.0
2017-11-14 11:10:00,26.33,26.34,26.3,26.31,118050.0,21.0653,21.0733,21.0413,21.0493,118050.0
2017-11-14 11:15:00,26.3,26.34,26.3,26.32,98420.0,21.0413,21.0733,21.0413,21.0573,98420.0
2017-11-14 11:20:00,26.31,26.35,26.31,26.32,274360.0,21.0493,21.0813,21.0493,21.0573,274360.0
2017-11-14 11:25:00,26.32,26.34,26.3,26.33,85680.0,21.0573,21.0733,21.0413,21.0653,85680.0
2017-11-14 11:30:00,26.34,26.4,26.34,26.38,125260.0,21.0733,21.1213,21.0733,21.1053,125260.0
2017-11-14 11:35:00,26.38,26.39,26.34,26.34,52000.0,21.1053,21.1133,21.0733,21.0733,52000.0
2017-11-14 11:40:00,26.35,26.39,26.35,26.38,241270.0,21.0813,21.1133,21.0813,21.1053,241270.0
2017-11-14 11:45:00,26.38,26.42,26.38,26.42,74950.0,21.1053,21.1373,21.1053,21.1373,74950.0
2017-11-14 11:50:00,26.42,26.45,26.42,26.43,104860.0,21.1373,21.1613,21.1373,21.1453,104860.0
2017-11-14 11:55:00,26.42,26.46,26.42,26.45,99160.0,21.1373,21.1693,21.1373,21.1613,99160.0
2017-11-14 12:00:00,26.46,26.46,26.44,26.45,106160.0,21.1693,21.1693,21.1533,21.1613,106160.0
2017-11-14 12:05:00,26.45,26.45,26.42,26.42,132870.0,21.1613,21.1613,21.1373,21.1373,132870.0
2017-11-14 12:10:00,26.42,26.45,26.42,26.44,98840.0,21.1373,21.1613,21.1373,21.1533,98840.0
2017-11-14 12:15:00,26.44,26.46,26.43,26.46,161200.0,21.1533,21.1693,21.1453,21.1693,161200.0
2017-11-14 12:20:00,26.45,26.45,26.41,26.42,32500.0,21.1613,21.1613,21.1293,21.1373,32500.0
2017-11-14 12:25:00,26.4,26.4,26.36,26.36,38730.0,21.1213,21.1213,21.0893,21.0893,38730.0
2017-11-14 12:30:00,26.36,26.37,26.35,26.35,63360.0,21.0893,21.0973,21.0813,21.0813,63360.0
2017-11-14 12:35:00,26.36,26.37,26.34,26.34,75900.0,21.0893,21.0973,21.0733,21.0733,75900.0
2017-11-14 12:40:00,26.33,26.35,26.33,26.33,57250.0,21.0653,21.0813,21.0653,21.0653,57250.0
2017-11-14 12:45:00,26.33,26.37,26.32,26.34,99230.0,21.0653,21.0973,21.0573,21.0733,99230.0
2017-11-14 12:50:00,26.34,26.34,26.23,26.24,323910.0,21.0733,21.0733,20.9853,20.9933,323910.0
2017-11-14 12:55:00,26.23,26.25,26.22,26.23,270000.0,20.9853,21.0013,20.9773,20.9853,270000.0
2017-11-14 13:00:00,26.23,26.25,26.14,26.17,552690.0,20.9853,21.0013,20.9133,20.9373,552690.0
2017-11-14 13:05:00,26.17,26.19,26.13,26.13,255900.0,20.9373,20.9533,20.9053,20.9053,255900.0
2017-11-14 13:10:00,26.14,26.18,26.13,26.18,195050.0,20.9133,20.9453,20.9053,20.9453,195050.0
2017-11-14 13:15:00,26.18,26.19,26.16,26.18,183630.0,20.9453,20.9533,20.9293,20.9453,183630.0
2017-11-14 13:20:00,26.19,26.27,26.18,26.24,160730.0,20.9533,21.0173,20.9453,20.9933,160730.0
2017-11-14 13:25:00,26.24,26.24,26.17,26.18,91580.0,20.9933,20.9933,20.9373,20.9453,91580.0
2017-11-14 13:30:00,26.19,26.21,26.16,26.16,48700.0,20.9533,20.9693,20.9293,20.9293,48700.0
2017-11-14 13:35:00,26.16,26.28,26.16,26.28,244250.0,20.9293,21.0253,20.9293,21.0253,244250.0
2017-11-14 13:40:00,26.28,26.33,26.27,26.32,167190.0,21.0253,21.0653,21.0173,21.0573,167190.0
2017-11-14 13:45:00,26.32,26.38,26.32,26.36,354700.0,21.0573,21.1053,21.0573,21.0893,354700.0
2017-11-14 13:50:00,26.36,26.38,26.34,26.35,204400.0,21.0893,21.1053,21.0733,21.0813,204400.0
2017-11-14 13:55:00,26.35,26.35,26.32,26.33,82700.0,21.0813,21.0813,21.0573,21.0653,82700.0
2017-11-14 14:00:00,26.33,26.33,26.28,26.28,39640.0,21.0653,21.0653,21.0253,21.0253,39640.0
2017-11-14 14:05:00,26.29,26.33,26.29,26.3,105300.0,21.0333,21.0653,21.0333,21.0413,105300.0
2017-11-14 14:10:00,26.31,26.34,26.31,26.33,68310.0,21.0493,21.0733,21.0493,21.0653,68310.0
2017-11-14 14:15:00,26.32,26.33,26.28,26.31,104400.0,21.0573,21.0653,21.0253,21.0493,104400.0
2017-11-14 14:20:00,26.31,26.31,26.26,26.27,91230.0,21.0493,21.0493,21.0093,21.0173,91230.0
2017-11-14 14:25:00,26.26,26.26,26.24,26.25,132480.0,21.0093,21.0093,20.9933,21.0013,132480.0
2017-11-14 14:30:00,26.25,26.28,26.23,26.23,114750.0,21.0013,21.0253,20.9853,20.9853,114750.0
2017-11-14 14:35:00,26.22,26.22,26.19,26.21,132970.0,20.9773,20.9773,20.9533,20.9693,132970.0
2017-11-14 14:40:00,26.21,26.21,26.18,26.19,83090.0,20.9693,20.9693,20.9453,20.9533,83090.0
2017-11-14 14:45:00,26.18,26.19,26.18,26.18,136230.0,20.9453,20.9533,20.9453,20.9453,136230.0
2017-11-14 14:50:00,26.18,26.21,26.18,26.2,58100.0,20.9453,20.9693,20.9453,20.9613,58100.0
2017-11-14 14:55:00,26.2,26.2,26.17,26.18,117820.0,20.9613,20.9613,20.9373,20.9453,117820.0
2017-11-14 15:00:00,26.18,26.27,26.18,26.24,142750.0,20.9453,21.0173,20.9453,20.9933,142750.0
2017-11-14 15:05:00,26.24,26.26,26.21,26.26,152710.0,20.9933,21.0093,20.9693,21.0093,152710.0
2017-11-14 15:10:00,26.24,26.29,26.22,26.28,151340.0,20.9933,21.0333,20.9773,21.0253,151340.0
2017-11-14 15:15:00,26.28,26.3,26.27,26.29,123370.0,21.0253,21.0413,21.0173,21.0333,123370.0
2017-11-14 15:20:00,26.29,26.3,26.28,26.29,126250.0,21.0333,21.0413,21.0253,21.0333,126250.0
2017-11-14 15:25:00,26.29,26.29,26.26,26.27,159810.0,21.0333,21.0333,21.0093,21.0173,159810.0
2017-11-14 15:30:00,26.27,26.3,26.26,26.3,160380.0,21.0173,21.0413,21.0093,21.0413,160380.0
2017-11-14 15:35:00,26.3,26.33,26.27,26.27,317050.0,21.0413,21.0653,21.0173,21.0173,317050.0
2017-11-14 15:40:00,26.25,26.29,26.22,26.25,327230.0,21.0013,21.0333,20.9773,21.0013,327230.0
2017-11-14 15:45:00,26.27,26.31,26.26,26.29,349260.0,21.0173,21.0493,21.0093,21.0333,349260.0
2017-11-14 15:50:00,26.29,26.36,26.29,26.31,608810.0,21.0333,21.0893,21.0333,21.0493,608810.0
2017-11-14 15:55:00,26.31,26.36,26.29,26.31,886340.0,21.0493,21.0893,21.0333,21.0493,886340.0
2017-11-15 09:30:00,26.2,26.25,26.07,26.14,810850.0,20.9613,21.0013,20.8573,20.9133,810850.0
2017-11-15 09:35:00,26.12,26.13,25.82,25.89,921070.0,20.8973,20.9053,20.6573,20.7133,921070.0
2017-11-15 09:40:00,25.88,25.99,25.8,25.94,714470.0,20.7053,20.7933,20.6413,20.7533,714470.0
2017-11-15 09:45:00,25.9,26.03,25.9,25.99,348190.0,20.7213,20.8253,20.7213,20.7933,348190.0
2017-11-15 09:50:00,26.01,26.04,25.95,25.98,434860.0,20.8093,20.8333,20.7613,20.7853,434860.0
2017-11-15 09:55:00,25.98,26.0,25.87,25.91,240680.0,20.7853,20.8013,20.6973,20.7293,240680.0
2017-11-15 10:00:00,25.91,25.99,25.89,25.97,483210.0,20.7293,20.7933,20.7133,20.7773,483210.0
2017-11-15 10:05:00,25.98,26.01,25.92,25.92,298850.0,20.7853,20.8093,20.7373,20.7373,298850.0
2017-11-15 10:10:00,25.93,26.08,25.93,26.05,274670.0,20.7453,20.8653,20.7453,20.8413,274670.0
2017-11-15 10:15:00,26.04,26.07,26.03,26.03,229140.0,20.8333,20.8573,20.8253,20.8253,229140.0
2017-11-15 10:20:00,26.04,26.06,25.99,26.03,290320.0,20.8333,20.8493,20.7933,20.8253,290320.0
2017-11-15 10:25:00,26.03,26.04,25.97,25.99,227740.0,20.8253,20.8333,20.7773,20.7933,227740.0
2017-11-15 10:30:00,25.99,26.03,25.97,26.03,457880.0,20.7933,20.8253,20.7773,20.8253,457880.0
2017-11-15 10:35:00,26.04,26.12,26.04,26.1,260960.0,20.8333,20.8973,20.8333,20.8813,260960.0
2017-11-15 10:40:00,26.09,26.12,26.06,26.08,164850.0,20.8733,20.8973,20.8493,20.8653,164850.0
2017-11-15 10:45:00,26.08,26.11,26.03,26.11,211200.0,20.8653,20.8893,20.8253,20.8893,211200.0
2017-11-15 10:50:00,26.11,26.12,26.08,26.08,180450.0,20.8893,20.8973,20.8653,20.8653,180450.0
2017-11-15 10:55:00,26.08,26.1,26.06,26.1,117470.0,20.8653,20.8813,20.8493,20.8813,117470.0
2017-11-15 11:00:00,26.11,26.14,26.07,26.11,184440.0,20.8893,20.9133,20.8573,20.8893,184440.0
2017-11-15 11:05:00,26.11,26.15,26.1,26.15,141780.0,20.8893,20.9213,20.8813,20.9213,141780.0
2017-11-15 11:10:00,26.15,26.15,26.11,26.13,116440.0,20.9213,20.9213,20.8893,20.9053,116440.0
2017-11-15 11:15:00,26.12,26.19,26.11,26.17,203700.0,20.8973,20.9533,20.8893,20.9373,203700.0
2017-11-15 11:20:00,26.17,26.2,26.13,26.19,332860.0,20.9373,20.9613,20.9053,20.9533,332860.0
2017-11-15 11:25:00,26.2,26.24,26.18,26.2,101350.0,20.9613,20.9933,20.9453,20.9613,101350.0
2017-11-15 11:30:00,26.21,26.25,26.2,26.24,169840.0,20.9693,21.0013,20.9613,20.9933,169840.0
2017-11-15 11:35:00,26.25,26.25,26.2,26.21,279440.0,21.0013,21.0013,20.9613,20.9693,279440.0
2017-11-15 11:40:00,26.21,26.22,26.17,26.2,150570.0,20.9693,20.9773,20.9373,20.9613,150570.0
2017-11-15 11:45:00,26.19,26.19,26.15,26.16,115740.0,20.9533,20.9533,20.9213,20.9293,115740.0
2017-11-15 11:50:00,26.15,26.15,26.12,26.12,48320.0,20.9213,20.9213,20.8973,20.8973,48320.0
2017-11-15 11:55:00,26.12,26.13,26.1,26.1,144870.0,20.8973,20.9053,20.8813,20.8813,144870.0
2017-11-15 12:00:00,26.1,26.11,26.08,26.08,274370.0,20.8813,20.8893,20.8653,20.8653,274370.0
2017-11-15 12:05:00,26.08,26.14,26.07,26.14,110720.0,20.8653,20.9133,20.8573,20.9133,110720.0
2017-11-15 12:10:00,26.12,26.17,26.12,26.15,87160.0,20.8973,20.9373,20.8973,20.9213,87160.0
2017-11-15 12:15:00,26.15,26.18,26.15,26.16,76420.0,20.9213,20.9453,20.9213,20.9293,76420.0
2017-11-15 12:20:00,26.15,26.16,26.11,26.15,104810.0,20.9213,20.9293,20.8893,20.9213,104810.0
2017-11-15 12:25:00,26.15,26.17,26.12,26.17,85020.0,20.9213,20.9373,20.8973,20.9373,85020.0
2017-11-15 12:30:00,26.16,26.22,26.16,26.21,65140.0,20.9293,20.9773,20.9293,20.9693,65140.0
2017-11-15 12:35:00,26.24,26.3,26.23,26.3,246400.0,20.9933,21.0413,20.9853,21.0413,246400.0
2017-11-15 12:40:00,26.29,26.35,26.28,26.29,161060.0,21.0333,21.0813,21.0253,21.0333,161060.0
2017-11-15 12:45:00,26.29,26.34,26.28,26.29,227920.0,21.0333,21.0733,21.0253,21.0333,227920.0
2017-11-15 12:50:00,26.29,26.34,26.29,26.34,105240.0,21.0333,21.0733,21.0333,21.0733,105240.0
2017-11-15 12:55:00,26.33,26.37,26.33,26.36,83740.0,21.0653,21.0973,21.0653,21.0893,83740.0
2017-11-15 13:00:00,26.35,26.39,26.34,26.36,156710.0,21.0813,21.1133,21.0733,21.0893,156710.0
2017-11-15 13:05:00,26.36,26.39,26.35,26.38,299190.0,21.0893,21.1133,21.0813,21.1053,299190.0
2017-11-15 13:10:00,26.39,26.41,26.38,26.4,151140.0,21.1133,21.1293,21.1053,21.1213,151140.0
2017-11-15 13:15:00,26.39,26.39,26.36,26.36,113990.0,21.1133,21.1133,21.0893,21.0893,113990.0
2017-11-15 13:20:00,26.36,26.38,26.36,26.37,102060.0,21.0893,21.1053,21.0893,21.0973,102060.0
2017-11-15 13:25:00,26.37,26.39,26.37,26.39,93730.0,21.0973,21.1133,21.0973,21.1133,93730.0
2017-11-15 13:30:00,26.4,26.41,26.39,26.41,94320.0,21.1213,21.1293,21.1133,21.1293,94320.0
2017-11-15 13:35:00,26.41,26.42,26.4,26.42,151930.0,21.1293,21.1373,21.1213,21.1373,151930.0
2017-11-15 13:40:00,26.42,26.5,26.41,26.49,210720.0,21.1373,21.2013,21.1293,21.1933,210720.0
2017-11-15 13:45:00,26.48,26.55,26.48,26.55,226410.0,21.1853,21.2413,21.1853,21.2413,226410.0
2017-11-15 13:50:00,26.55,26.56,26.5,26.5,383220.0,21.2413,21.2493,21.2013,21.2013,383220.0
2017-11-15 13:55:00,26.51,26.62,26.51,26.62,380290.0,21.2093,21.2973,21.2093,21.2973,380290.0
2017-11-15 14:00:00,26.62,26.7,26.61,26.65,892560.0,21.2973,21.3614,21.2893,21.3213,892560.0
2017-11-15 14:05:00,26.65,26.67,26.64,26.64,294090.0,21.3213,21.3373,21.3133,21.3133,294090.0
2017-11-15 14:10:00,26.64,26.64,26.58,26.63,595950.0,21.3133,21.3133,21.2653,21.3053,595950.0
2017-11-15 14:15:00,26.64,26.7,26.62,26.63,343190.0,21.3133,21.3614,21.2973,21.3053,343190.0
2017-11-15 14:20:00,26.63,26.63,26.58,26.6,157470.0,21.3053,21.3053,21.2653,21.2813,157470.0
2017-11-15 14:25:00,26.6,26.61,26.58,26.6,169110.0,21.2813,21.2893,21.2653,21.2813,169110.0
2017-11-15 14:30:00,26.59,26.59,26.52,26.56,123320.0,21.2733,21.2733,21.2173,21.2493,123320.0
2017-11-15 14:35:00,26.56,26.61,26.55,26.6,193580.0,21.2493,21.2893,21.2413,21.2813,193580.0
2017-11-15 14:40:00,26.6,26.63,26.6,26.61,221220.0,21.2813,21.3053,21.2813,21.2893,221220.0
2017-11-15 14:45:00,26.62,26.69,26.6,26.68,227250.0,21.2973,21.3534,21.2813,21.3453,227250.0
2017-11-15 14:50:00,26.68,26.68,26.66,26.67,160910.0,21.3453,21.3453,21.3293,21.3373,160910.0
2017-11-15 14:55:00,26.66,26.68,26.6,26.61,147980.0,21.3293,21.3453,21.2813,21.2893,147980.0
2017-11-15 15:00:00,26.61,26.65,26.61,26.65,255070.0,21.2893,21.3213,21.2893,21.3213,255070.0
2017-11-15 15:05:00,26.63,26.65,26.63,26.65,168930.0,21.3053,21.3213,21.3053,21.3213,168930.0
2017-11-15 15:10:00,26.64,26.65,26.63,26.65,114420.0,21.3133,21.3213,21.3053,21.3213,114420.0
2017-11-15 15:15:00,26.65,26.67,26.64,26.65,148550.0,21.3213,21.3373,21.3133,21.3213,148550.0
2017-11-15 15:20:00,26.64,26.65,26.59,26.64,442800.0,21.3133,21.3213,21.2733,21.3133,442800.0
2017-11-15 15:25:00,26.63,26.64,26.61,26.61,229930.0,21.3053,21.3133,21.2893,21.2893,229930.0
2017-11-15 15:30:00,26.61,26.64,26.61,26.64,297440.0,21.2893,21.3133,21.2893,21.3133,297440.0
2017-11-15 15:35:00,26.63,26.63,26.61,26.62,214970.0,21.3053,21.3053,21.2893,21.2973,214970.0
2017-11-15 15:40:00,26.59,26.63,26.57,26.63,392400.0,21.2733,21.3053,21.2573,21.3053,392400.0
2017-11-15 15:45:00,26.62,26.66,26.6,26.61,338450.0,21.2973,21.3293,21.2813,21.2893,338450.0
2017-11-15 15:50:00,26.6,26.61,26.53,26.55,927990.0,21.2813,21.2893,21.2253,21.2413,927990.0
2017-11-15 15:55:00,26.55,26.6,26.51,26.57,1244270.0,21.2413,21.2813,21.2093,21.2573,1244270.0
2017-11-16 09:30:00,26.68,26.78,26.63,26.72,856650.0,21.3453,21.4254,21.3053,21.3774,856650.0
2017-11-16 09:35:00,26.72,26.73,26.63,26.71,158970.0,21.3774,21.3854,21.3053,21.3694,158970.0
2017-11-16 09:40:00,26.71,26.73,26.66,26.67,120090.0,21.3694,21.3854,21.3293,21.3373,120090.0
2017-11-16 09:45:00,26.68,26.7,26.61,26.63,363690.0,21.3453,21.3614,21.2893,21.3053,363690.0
2017-11-16 09:50:00,26.63,26.77,26.62,26.73,329100.0,21.3053,21.4174,21.2973,21.3854,329100.0
2017-11-16 09:55:00,26.73,26.89,26.72,26.86,382730.0,21.3854,21.5134,21.3774,21.4894,382730.0
2017-11-16 10:00:00,26.85,26.91,26.79,26.8,261590.0,21.4814,21.5294,21.4334,21.4414,261590.0
2017-11-16 10:05:00,26.8,26.92,26.8,26.91,128130.0,21.4414,21.5374,21.4414,21.5294,128130.0
2017-11-16 10:10:00,26.92,26.98,26.89,26.9,380770.0,21.5374,21.5854,21.5134,21.5214,380770.0
2017-11-16 10:15:00,26.9,26.97,26.89,26.94,200390.0,21.5214,21.5774,21.5134,21.5534,200390.0
2017-11-16 10:20:00,26.95,26.97,26.93,26.94,246250.0,21.5614,21.5774,21.5454,21.5534,246250.0
2017-11-16 10:25:00,26.93,26.96,26.89,26.94,189720.0,21.5454,21.5694,21.5134,21.5534,189720.0
2017-11-16 10:30:00,26.94,26.97,26.93,26.97,200190.0,21.5534,21.5774,21.5454,21.5774,200190.0
2017-11-16 10:35:00,26.97,27.1,26.96,27.08,406730.0,21.5774,21.6814,21.5694,21.6654,406730.0
2017-11-16 10:40:00,27.07,27.11,27.05,27.07,275810.0,21.6574,21.6894,21.6414,21.6574,275810.0
2017-11-16 10:45:00,27.09,27.11,27.04,27.05,189450.0,21.6734,21.6894,21.6334,21.6414,189450.0
2017-11-16 10:50:00,27.05,27.13,27.05,27.12,352430.0,21.6414,21.7054,21.6414,21.6974,352430.0
2017-11-16 10:55:00,27.12,27.14,27.08,27.08,194600.0,21.6974,21.7134,21.6654,21.6654,194600.0
2017-11-16 11:00:00,27.08,27.14,27.08,27.11,173300.0,21.6654,21.7134,21.6654,21.6894,173300.0
2017-11-16 11:05:00,27.12,27.12,27.05,27.08,165120.0,21.6974,21.6974,21.6414,21.6654,165120.0
2017-11-16 11:10:00,27.08,27.14,27.07,27.11,177480.0,21.6654,21.7134,21.6574,21.6894,177480.0
2017-11-16 11:15:00,27.1,27.11,27.08,27.1,111030.0,21.6814,21.6894,21.6654,21.6814,111030.0
2017-11-16 11:20:00,27.11,27.14,27.1,27.12,129890.0,21.6894,21.7134,21.6814,21.6974,129890.0
2017-11-16 11:25:00,27.12,27.16,27.11,27.15,148400.0,21.6974,21.7294,21.6894,21.7214,148400.0
2017-11-16 11:30:00,27.15,27.19,27.15,27.19,137220.0,21.7214,21.7534,21.7214,21.7534,137220.0
2017-11-16 11:35:00,27.19,27.21,27.14,27.15,171020.0,21.7534,21.7694,21.7134,21.7214,171020.0
2017-11-16 11:40:00,27.15,27.16,27.12,27.12,89320.0,21.7214,21.7294,21.6974,21.6974,89320.0
2017-11-16 11:45:00,27.13,27.19,27.12,27.17,98780.0,21.7054,21.7534,21.6974,21.7374,98780.0
2017-11-16 11:50:00,27.18,27.21,27.16,27.2,262000.0,21.7454,21.7694,21.7294,21.7614,262000.0
2017-11-16 11:55:00,27.2,27.24,27.17,27.23,226610.0,21.7614,21.7934,21.7374,21.7854,226610.0
2017-11-16 12:00:00,27.23,27.24,27.21,27.22,199820.0,21.7854,21.7934,21.7694,21.7774,199820.0
2017-11-16 12:05:00,27.21,27.23,27.19,27.19,168990.0,21.7694,21.7854,21.7534,21.7534,168990.0
2017-11-16 12:10:00,27.19,27.21,27.17,27.21,222680.0,21.7534,21.7694,21.7374,21.7694,222680.0
2017-11-16 12:15:00,27.2,27.22,27.19,27.2,89800.0,21.7614,21.7774,21.7534,21.7614,89800.0
2017-11-16 12:20:00,27.19,27.2,27.19,27.2,123810.0,21.7534,21.7614,21.7534,21.7614,123810.0
2017-11-16 12:25:00,27.19,27.21,27.19,27.21,124010.0,21.7534,21.7694,21.7534,21.7694,124010.0
2017-11-16 12:30:00,27.21,27.24,27.2,27.22,160330.0,21.7694,21.7934,21.7614,21.7774,160330.0
2017-11-16 12:35:00,27.22,27.24,27.21,27.23,66450.0,21.7774,21.7934,21.7694,21.7854,66450.0
2017-11-16 12:40:00,27.23,27.23,27.2,27.21,108110.0,21.7854,21.7854,21.7614,21.7694,108110.0
2017-11-16 12:45:00,27.22,27.25,27.22,27.24,162550.0,21.7774,21.8014,21.7774,21.7934,162550.0
2017-11-16 12:50:00,27.24,27.26,27.24,27.26,68110.0,21.7934,21.8094,21.7934,21.8094,68110.0
2017-11-16 12:55:00,27.26,27.28,27.23,27.23,184640.0,21.8094,21.8254,21.7854,21.7854,184640.0
2017-11-16 13:00:00,27.22,27.24,27.22,27.23,140530.0,21.7774,21.7934,21.7774,21.7854,140530.0
2017-11-16 13:05:00,27.24,27.24,27.2,27.21,135830.0,21.7934,21.7934,21.7614,21.7694,135830.0
2017-11-16 13:10:00,27.21,27.21,27.19,27.19,157790.0,21.7694,21.7694,21.7534,21.7534,157790.0
2017-11-16 13:15:00,27.19,27.21,27.19,27.19,62000.0,21.7534,21.7694,21.7534,21.7534,62000.0
2017-11-16 13:20:00,27.19,27.22,27.17,27.22,292610.0,21.7534,21.7774,21.7374,21.7774,292610.0
2017-11-16 13:25:00,27.22,27.26,27.21,27.24,56960.0,21.7774,21.8094,21.7694,21.7934,56960.0
2017-11-16 13:30:00,27.24,27.26,27.23,27.23,148770.0,21.7934,21.8094,21.7854,21.7854,148770.0
2017-11-16 13:35:00,27.23,27.23,27.18,27.2,137410.0,21.7854,21.7854,21.7454,21.7614,137410.0
2017-11-16 13:40:00,27.21,27.22,27.2,27.21,108330.0,21.7694,21.7774,21.7614,21.7694,108330.0
2017-11-16 13:45:00,27.21,27.26,27.2,27.25,169730.0,21.7694,21.8094,21.7614,21.8014,169730.0
2017-11-16 13:50:00,27.25,27.3,27.25,27.3,212230.0,21.8014,21.8414,21.8014,21.8414,212230.0
2017-11-16 13:55:00,27.3,27.31,27.27,27.29,177880.0,21.8414,21.8494,21.8174,21.8334,177880.0
2017-11-16 14:00:00,27.29,27.35,27.28,27.34,226260.0,21.8334,21.8814,21.8254,21.8734,226260.0
2017-11-16 14:05:00,27.34,27.36,27.31,27.33,194990.0,21.8734,21.8894,21.8494,21.8654,194990.0
2017-11-16 14:10:00,27.33,27.36,27.32,27.36,181190.0,21.8654,21.8894,21.8574,21.8894,181190.0
2017-11-16 14:15:00,27.36,27.36,27.29,27.29,337200.0,21.8894,21.8894,21.8334,21.8334,337200.0
2017-11-16 14:20:00,27.29,27.38,27.29,27.37,544810.0,21.8334,21.9054,21.8334,21.8974,544810.0
2017-11-16 14:25:00,27.37,27.4,27.34,27.37,289100.0,21.8974,21.9214,21.8734,21.8974,289100.0
2017-11-16 14:30:00,27.37,27.42,27.35,27.41,210530.0,21.8974,21.9374,21.8814,21.9294,210530.0
2017-11-16 14:35:00,27.4,27.46,27.39,27.46,356220.0,21.9214,21.9694,21.9134,21.9694,356220.0
2017-11-16 14:40:00,27.46,27.46,27.43,27.45,278640.0,21.9694,21.9694,21.9454,21.9614,278640.0
2017-11-16 14:45:00,27.45,27.46,27.4,27.42,202900.0,21.9614,21.9694,21.9214,21.9374,202900.0
2017-11-16 14:50:00,27.43,27.45,27.38,27.39,321140.0,21.9454,21.9614,21.9054,21.9134,321140.0
2017-11-16 14:55:00,27.39,27.4,27.36,27.36,233220.0,21.9134,21.9214,21.8894,21.8894,233220.0
2017-11-16 15:00:00,27.37,27.39,27.32,27.33,441080.0,21.8974,21.9134,21.8574,21.8654,441080.0
2017-11-16 15:05:00,27.33,27.33,27.3,27.3,811510.0,21.8654,21.8654,21.8414,21.8414,811510.0
2017-11-16 15:10:00,27.3,27.32,27.28,27.3,428380.0,21.8414,21.8574,21.8254,21.8414,428380.0
2017-11-16 15:15:00,27.29,27.29,27.24,27.25,318120.0,21.8334,21.8334,21.7934,21.8014,318120.0
2017-11-16 15:20:00,27.25,27.3,27.25,27.28,285470.0,21.8014,21.8414,21.8014,21.8254,285470.0
2017-11-16 15:25:00,27.28,27.32,27.28,27.3,309670.0,21.8254,21.8574,21.8254,21.8414,309670.0
2017-11-16 15:30:00,27.3,27.31,27.28,27.29,330090.0,21.8414,21.8494,21.8254,21.8334,330090.0
2017-11-16 15:35:00,27.29,27.31,27.28,27.29,475910.0,21.8334,21.8494,21.8254,21.8334,475910.0
2017-11-16 15:40:00,27.28,27.35,27.28,27.31,620040.0,21.8254,21.8814,21.8254,21.8494,620040.0
2017-11-16 15:45:00,27.31,27.32,27.28,27.3,1016180.0,21.8494,21.8574,21.8254,21.8414,1016180.0
2017-11-16 15:50:00,27.3,27.31,27.23,27.24,1100150.0,21.8414,21.8494,21.7854,21.7934,1100150.0
2017-11-16 15:55:00,27.24,27.24,27.19,27.21,1620430.0,21.7934,21.7934,21.7534,21.7694,1620430.0
2017-11-17 09:30:00,27.18,27.2,27.06,27.1,1470420.0,21.7454,21.7614,21.6494,21.6814,1470420.0
2017-11-17 09:35:00,27.08,27.16,27.02,27.13,763320.0,21.6654,21.7294,21.6174,21.7054,763320.0
2017-11-17 09:40:00,27.1,27.21,27.08,27.18,306700.0,21.6814,21.7694,21.6654,21.7454,306700.0
2017-11-17 09:45:00,27.17,27.17,27.07,27.15,282580.0,21.7374,21.7374,21.6574,21.7214,282580.0
2017-11-17 09:50:00,27.14,27.15,27.09,27.09,172430.0,21.7134,21.7214,21.6734,21.6734,172430.0
2017-11-17 09:55:00,27.07,27.08,27.02,27.07,349760.0,21.6574,21.6654,21.6174,21.6574,349760.0
2017-11-17 10:00:00,27.06,27.07,26.96,27.04,167050.0,21.6494,21.6574,21.5694,21.6334,167050.0
2017-11-17 10:05:00,27.03,27.04,26.94,26.96,490970.0,21.6254,21.6334,21.5534,21.5694,490970.0
2017-11-17 10:10:00,26.98,27.01,26.92,26.92,128940.0,21.5854,21.6094,21.5374,21.5374,128940.0
2017-11-17 10:15:00,26.93,26.95,26.87,26.9,263200.0,21.5454,21.5614,21.4974,21.5214,263200.0
2017-11-17 10:20:00,26.9,27.03,26.88,27.03,256670.0,21.5214,21.6254,21.5054,21.6254,256670.0
2017-11-17 10:25:00,27.03,27.06,26.99,27.01,204060.0,21.6254,21.6494,21.5934,21.6094,204060.0
2017-11-17 10:30:00,27.0,27.01,26.95,26.97,86430.0,21.6014,21.6094,21.5614,21.5774,86430.0
2017-11-17 10:35:00,26.98,27.02,26.98,27.01,53470.0,21.5854,21.6174,21.5854,21.6094,53470.0
2017-11-17 10:40:00,27.02,27.05,27.0,27.01,216450.0,21.6174,21.6414,21.6014,21.6094,216450.0
2017-11-17 10:45:00,27.01,27.02,27.0,27.0,26900.0,21.6094,21.6174,21.6014,21.6014,26900.0
2017-11-17 10:50:00,26.99,27.01,26.97,26.99,110510.0,21.5934,21.6094,21.5774,21.5934,110510.0
2017-11-17 10:55:00,26.99,27.02,26.97,26.97,102570.0,21.5934,21.6174,21.5774,21.5774,102570.0
2017-11-17 11:00:00,26.97,26.99,26.96,26.96,56680.0,21.5774,21.5934,21.5694,21.5694,56680.0
2017-11-17 11:05:00,26.96,26.97,26.89,26.91,283130.0,21.5694,21.5774,21.5134,21.5294,283130.0
2017-11-17 11:10:00,26.89,26.93,26.84,26.91,691770.0,21.5134,21.5454,21.4734,21.5294,691770.0
2017-11-17 11:15:00,26.91,26.91,26.87,26.89,208240.0,21.5294,21.5294,21.4974,21.5134,208240.0
2017-11-17 11:20:00,26.89,26.94,26.89,26.92,408860.0,21.5134,21.5534,21.5134,21.5374,408860.0
2017-11-17 11:25:00,26.92,26.96,26.91,26.96,399520.0,21.5374,21.5694,21.5294,21.5694,399520.0
2017-11-17 11:30:00,26.96,26.99,26.94,26.95,95440.0,21.5694,21.5934,21.5534,21.5614,95440.0
2017-11-17 11:35:00,26.94,26.98,26.91,26.96,371470.0,21.5534,21.5854,21.5294,21.5694,371470.0
2017-11-17 11:40:00,26.96,26.97,26.95,26.96,36590.0,21.5694,21.5774,21.5614,21.5694,36590.0
2017-11-17 11:45:00,26.96,26.98,26.94,26.96,74500.0,21.5694,21.5854,21.5534,21.5694,74500.0
2017-11-17 11:50:00,26.95,27.0,26.95,26.96,115570.0,21.5614,21.6014,21.5614,21.5694,115570.0
2017-11-17 11:55:00,26.98,27.0,26.95,26.98,87620.0,21.5854,21.6014,21.5614,21.5854,87620.0
2017-11-17 12:00:00,26.99,27.06,26.99,27.03,244790.0,21.5934,21.6494,21.5934,21.6254,244790.0
2017-11-17 12:05:00,27.02,27.09,27.0,27.09,175400.0,21.6174,21.6734,21.6014,21.6734,175400.0
2017-11-17 12:10:00,27.09,27.12,27.06,27.1,257680.0,21.6734,21.6974,21.6494,21.6814,257680.0
2017-11-17 12:15:00,27.1,27.1,27.03,27.03,136550.0,21.6814,21.6814,21.6254,21.6254,136550.0
2017-11-17 12:20:00,27.03,27.08,27.03,27.06,44320.0,21.6254,21.6654,21.6254,21.6494,44320.0
2017-11-17 12:25:00,27.07,27.09,27.05,27.08,69940.0,21.6574,21.6734,21.6414,21.6654,69940.0
2017-11-17 12:30:00,27.09,27.09,27.05,27.07,46680.0,21.6734,21.6734,21.6414,21.6574,46680.0
2017-11-17 12:35:00,27.08,27.09,27.07,27.08,42000.0,21.6654,21.6734,21.6574,21.6654,42000.0
2017-11-17 12:40:00,27.08,27.08,27.06,27.06,27200.0,21.6654,21.6654,21.6494,21.6494,27200.0
2017-11-17 12:45:00,27.06,27.07,27.04,27.04,38140.0,21.6494,21.6574,21.6334,21.6334,38140.0
2017-11-17 12:50:00,27.04,27.07,27.04,27.06,30150.0,21.6334,21.6574,21.6334,21.6494,30150.0
2017-11-17 12:55:00,27.06,27.07,27.05,27.05,44000.0,21.6494,21.6574,21.6414,21.6414,44000.0
2017-11-17 13:00:00,27.05,27.08,27.04,27.06,521880.0,21.6414,21.6654,21.6334,21.6494,521880.0
2017-11-17 13:05:00,27.06,27.07,27.06,27.06,167250.0,21.6494,21.6574,21.6494,21.6494,167250.0
2017-11-17 13:10:00,27.07,27.08,27.06,27.06,44690.0,21.6574,21.6654,21.6494,21.6494,44690.0
2017-11-17 13:15:00,27.05,27.05,27.03,27.03,55350.0,21.6414,21.6414,21.6254,21.6254,55350.0
2017-11-17 13:20:00,27.04,27.06,27.02,27.06,134400.0,21.6334,21.6494,21.6174,21.6494,134400.0
2017-11-17 13:25:00,27.05,27.07,27.04,27.06,264890.0,21.6414,21.6574,21.6334,21.6494,264890.0
2017-11-17 13:30:00,27.06,27.09,27.04,27.09,267170.0,21.6494,21.6734,21.6334,21.6734,267170.0
2017-11-17 13:35:00,27.09,27.14,27.08,27.14,206510.0,21.6734,21.7134,21.6654,21.7134,206510.0
2017-11-17 13:40:00,27.13,27.13,27.1,27.11,70130.0,21.7054,21.7054,21.6814,21.6894,70130.0
2017-11-17 13:45:00,27.11,27.12,27.1,27.11,95390.0,21.6894,21.6974,21.6814,21.6894,95390.0
2017-11-17 13:50:00,27.11,27.16,27.11,27.14,163290.0,21.6894,21.7294,21.6894,21.7134,163290.0
2017-11-17 13:55:00,27.14,27.16,27.13,27.15,92500.0,21.7134,21.7294,21.7054,21.7214,92500.0
2017-11-17 14:00:00,27.16,27.16,27.11,27.12,48460.0,21.7294,21.7294,21.6894,21.6974,48460.0
2017-11-17 14:05:00,27.12,27.15,27.11,27.14,130430.0,21.6974,21.7214,21.6894,21.7134,130430.0
2017-11-17 14:10:00,27.13,27.15,27.07,27.07,568310.0,21.7054,21.7214,21.6574,21.6574,568310.0
2017-11-17 14:15:00,27.06,27.06,27.02,27.06,73650.0,21.6494,21.6494,21.6174,21.6494,73650.0
2017-11-17 14:20:00,27.05,27.07,27.04,27.06,618460.0,21.6414,21.6574,21.6334,21.6494,618460.0
2017-11-17 14:25:00,27.07,27.1,27.06,27.09,316750.0,21.6574,21.6814,21.6494,21.6734,316750.0
2017-11-17 14:30:00,27.09,27.18,27.09,27.16,201490.0,21.6734,21.7454,21.6734,21.7294,201490.0
2017-11-17 14:35:00,27.13,27.14,27.11,27.12,94050.0,21.7054,21.7134,21.6894,21.6974,94050.0
2017-11-17 14:40:00,27.11,27.15,27.09,27.14,101700.0,21.6894,21.7214,21.6734,21.7134,101700.0
2017-11-17 14:45:00,27.14,27.15,27.13,27.14,86560.0,21.7134,21.7214,21.7054,21.7134,86560.0
2017-11-17 14:50:00,27.15,27.18,27.14,27.17,80970.0,21.7214,21.7454,21.7134,21.7374,80970.0
2017-11-17 14:55:00,27.18,27.21,27.17,27.2,264940.0,21.7454,21.7694,21.7374,21.7614,264940.0
2017-11-17 15:00:00,27.2,27.2,27.18,27.2,121770.0,21.7614,21.7614,21.7454,21.7614,121770.0
2017-11-17 15:05:00,27.19,27.2,27.16,27.18,188070.0,21.7534,21.7614,21.7294,21.7454,188070.0
2017-11-17 15:10:00,27.18,27.18,27.17,27.18,262630.0,21.7454,21.7454,21.7374,21.7454,262630.0
2017-11-17 15:15:00,27.17,27.18,27.17,27.17,133080.0,21.7374,21.7454,21.7374,21.7374,133080.0
2017-11-17 15:20:00,27.17,27.17,27.15,27.16,241420.0,21.7374,21.7374,21.7214,21.7294,241420.0
2017-11-17 15:25:00,27.16,27.18,27.16,27.17,186660.0,21.7294,21.7454,21.7294,21.7374,186660.0
2017-11-17 15:30:00,27.17,27.17,27.12,27.14,305050.0,21.7374,21.7374,21.6974,21.7134,305050.0
2017-11-17 15:35:00,27.14,27.16,27.13,27.15,196040.0,21.7134,21.7294,21.7054,21.7214,196040.0
2017-11-17 15:40:00,27.15,27.16,27.14,27.15,355890.0,21.7214,21.7294,21.7134,21.7214,355890.0
2017-11-17 15:45:00,27.15,27.16,27.13,27.15,338950.0,21.7214,21.7294,21.7054,21.7214,338950.0
2017-11-17 15:50:00,27.16,27.2,27.16,27.18,613990.0,21.7294,21.7614,21.7294,21.7454,613990.0
2017-11-17 15:55:00,27.18,27.2,27.16,27.2,866430.0,21.7454,21.7614,21.7294,21.7614,866430.0
2017-11-20 09:30:00,27.26,27.51,27.2,27.47,1121380.0,21.8094,22.0094,21.7614,21.9774,1121380.0
2017-11-20 09:35:00,27.45,27.68,27.43,27.64,634600.0,21.9614,22.1454,21.9454,22.1134,634600.0
2017-11-20 09:40:00,27.64,27.65,27.59,27.62,372780.0,22.1134,22.1214,22.0734,22.0974,372780.0
2017-11-20 09:45:00,27.61,27.61,27.45,27.45,829830.0,22.0894,22.0894,21.9614,21.9614,829830.0
2017-11-20 09:50:00,27.47,27.49,27.33,27.34,413910.0,21.9774,21.9934,21.8654,21.8734,413910.0
2017-11-20 09:55:00,27.34,27.46,27.31,27.42,997580.0,21.8734,21.9694,21.8494,21.9374,997580.0
2017-11-20 10:00:00,27.43,27.46,27.31,27.31,332380.0,21.9454,21.9694,21.8494,21.8494,332380.0
2017-11-20 10:05:00,27.31,27.37,27.3,27.31,493500.0,21.8494,21.8974,21.8414,21.8494,493500.0
2017-11-20 10:10:00,27.32,27.32,27.23,27.26,306020.0,21.8574,21.8574,21.7854,21.8094,306020.0
2017-11-20 10:15:00,27.26,27.3,27.17,27.17,534860.0,21.8094,21.8414,21.7374,21.7374,534860.0
2017-11-20 10:20:00,27.17,27.22,27.14,27.2,463460.0,21.7374,21.7774,21.7134,21.7614,463460.0
2017-11-20 10:25:00,27.21,27.23,27.15,27.21,172670.0,21.7694,21.7854,21.7214,21.7694,172670.0
2017-11-20 10:30:00,27.21,27.27,27.19,27.23,156230.0,21.7694,21.8174,21.7534,21.7854,156230.0
2017-11-20 10:35:00,27.25,27.29,27.2,27.2,579690.0,21.8014,21.8334,21.7614,21.7614,579690.0
2017-11-20 10:40:00,27.2,27.26,27.19,27.2,58680.0,21.7614,21.8094,21.7534,21.7614,58680.0
2017-11-20 10:45:00,27.2,27.25,27.2,27.25,102800.0,21.7614,21.8014,21.7614,21.8014,102800.0
2017-11-20 10:50:00,27.24,27.31,27.22,27.27,462430.0,21.7934,21.8494,21.7774,21.8174,462430.0
2017-11-20 10:55:00,27.26,27.28,27.25,27.28,106600.0,21.8094,21.8254,21.8014,21.8254,106600.0
2017-11-20 11:00:00,27.29,27.32,27.23,27.3,174050.0,21.8334,21.8574,21.7854,21.8414,174050.0
2017-11-20 11:05:00,27.31,27.36,27.29,27.3,290800.0,21.8494,21.8894,21.8334,21.8414,290800.0
2017-11-20 11:10:00,27.3,27.32,27.26,27.28,135830.0,21.8414,21.8574,21.8094,21.8254,135830.0
2017-11-20 11:15:00,27.28,27.31,27.25,27.29,153160.0,21.8254,21.8494,21.8014,21.8334,153160.0
2017-11-20 11:20:00,27.3,27.32,27.27,27.3,195070.0,21.8414,21.8574,21.8174,21.8414,195070.0
2017-11-20 11:25:00,27.3,27.31,27.26,27.26,82630.0,21.8414,21.8494,21.8094,21.8094,82630.0
2017-11-20 11:30:00,27.27,27.31,27.26,27.3,101000.0,21.8174,21.8494,21.8094,21.8414,101000.0
2017-11-20 11:35:00,27.31,27.31,27.3,27.31,59510.0,21.8494,21.8494,21.8414,21.8494,59510.0
2017-11-20 11:40:00,27.31,27.35,27.31,27.32,61680.0,21.8494,21.8814,21.8494,21.8574,61680.0
2017-11-20 11:45:00,27.33,27.36,27.33,27.36,70580.0,21.8654,21.8894,21.8654,21.8894,70580.0
2017-11-20 11:50:00,27.37,27.43,27.37,27.41,197820.0,21.8974,21.9454,21.8974,21.9294,197820.0
2017-11-20 11:55:00,27.41,27.42,27.36,27.36,115360.0,21.9294,21.9374,21.8894,21.8894,115360.0
2017-11-20 12:00:00,27.37,27.39,27.35,27.39,42620.0,21.8974,21.9134,21.8814,21.9134,42620.0
2017-11-20 12:05:00,27.39,27.43,27.39,27.42,83530.0,21.9134,21.9454,21.9134,21.9374,83530.0
2017-11-20 12:10:00,27.41,27.42,27.41,27.41,68000.0,21.9294,21.9374,21.9294,21.9294,68000.0
2017-11-20 12:15:00,27.41,27.42,27.39,27.39,125210.0,21.9294,21.9374,21.9134,21.9134,125210.0
2017-11-20 12:20:00,27.39,27.42,27.33,27.37,133410.0,21.9134,21.9374,21.8654,21.8974,133410.0
2017-11-20 12:25:00,27.39,27.39,27.37,27.38,33000.0,21.9134,21.9134,21.8974,21.9054,33000.0
2017-11-20 12:30:00,27.38,27.39,27.36,27.39,50190.0,21.9054,21.9134,21.8894,21.9134,50190.0
2017-11-20 12:35:00,27.39,27.4,27.37,27.38,58500.0,21.9134,21.9214,21.8974,21.9054,58500.0
2017-11-20 12:40:00,27.39,27.39,27.36,27.37,31000.0,21.9134,21.9134,21.8894,21.8974,31000.0
2017-11-20 12:45:00,27.37,27.39,27.37,27.38,99650.0,21.8974,21.9134,21.8974,21.9054,99650.0
2017-11-20 12:50:00,27.38,27.39,27.36,27.37,75090.0,21.9054,21.9134,21.8894,21.8974,75090.0
2017-11-20 12:55:00,27.38,27.39,27.36,27.36,85370.0,21.9054,21.9134,21.8894,21.8894,85370.0
2017-11-20 13:00:00,27.38,27.4,27.37,27.37,106750.0,21.9054,21.9214,21.8974,21.8974,106750.0
2017-11-20 13:05:00,27.37,27.41,27.36,27.38,68060.0,21.8974,21.9294,21.8894,21.9054,68060.0
2017-11-20 13:10:00,27.4,27.43,27.39,27.42,158860.0,21.9214,21.9454,21.9134,21.9374,158860.0
2017-11-20 13:15:00,27.42,27.45,27.41,27.43,94570.0,21.9374,21.9614,21.9294,21.9454,94570.0
2017-11-20 13:20:00,27.43,27.44,27.42,27.43,66780.0,21.9454,21.9534,21.9374,21.9454,66780.0
2017-11-20 13:25:00,27.44,27.44,27.4,27.44,44400.0,21.9534,21.9534,21.9214,21.9534,44400.0
2017-11-20 13:30:00,27.42,27.44,27.41,27.41,47000.0,21.9374,21.9534,21.9294,21.9294,47000.0
2017-11-20 13:35:00,27.42,27.44,27.41,27.41,65000.0,21.9374,21.9534,21.9294,21.9294,65000.0
2017-11-20 13:40:00,27.4,27.41,27.4,27.4,43150.0,21.9214,21.9294,21.9214,21.9214,43150.0
2017-11-20 13:45:00,27.4,27.43,27.4,27.42,73990.0,21.9214,21.9454,21.9214,21.9374,73990.0
2017-11-20 13:50:00,27.43,27.45,27.42,27.44,59020.0,21.9454,21.9614,21.9374,21.9534,59020.0
2017-11-20 13:55:00,27.44,27.47,27.44,27.47,86810.0,21.9534,21.9774,21.9534,21.9774,86810.0
2017-11-20 14:00:00,27.46,27.46,27.45,27.46,55310.0,21.9694,21.9694,21.9614,21.9694,55310.0
2017-11-20 14:05:00,27.46,27.47,27.42,27.42,110380.0,21.9694,21.9774,21.9374,21.9374,110380.0
2017-11-20 14:10:00,27.42,27.43,27.42,27.43,87410.0,21.9374,21.9454,21.9374,21.9454,87410.0
2017-11-20 14:15:00,27.43,27.45,27.42,27.43,45630.0,21.9454,21.9614,21.9374,21.9454,45630.0
2017-11-20 14:20:00,27.43,27.44,27.42,27.43,72100.0,21.9454,21.9534,21.9374,21.9454,72100.0
2017-11-20 14:25:00,27.42,27.44,27.42,27.43,150010.0,21.9374,21.9534,21.9374,21.9454,150010.0
2017-11-20 14:30:00,27.43,27.43,27.42,27.43,12000.0,21.9454,21.9454,21.9374,21.9454,12000.0
2017-11-20 14:35:00,27.42,27.46,27.42,27.46,126200.0,21.9374,21.9694,21.9374,21.9694,126200.0
2017-11-20 14:40:00,27.45,27.45,27.42,27.42,175150.0,21.9614,21.9614,21.9374,21.9374,175150.0
2017-11-20 14:45:00,27.42,27.45,27.42,27.42,111840.0,21.9374,21.9614,21.9374,21.9374,111840.0
2017-11-20 14:50:00,27.43,27.44,27.42,27.43,45790.0,21.9454,21.9534,21.9374,21.9454,45790.0
2017-11-20 14:55:00,27.43,27.43,27.39,27.39,113260.0,21.9454,21.9454,21.9134,21.9134,113260.0
2017-11-20 15:00:00,27.4,27.42,27.4,27.42,62120.0,21.9214,21.9374,21.9214,21.9374,62120.0
2017-11-20 15:05:00,27.42,27.46,27.42,27.44,228920.0,21.9374,21.9694,21.9374,21.9534,228920.0
2017-11-20 15:10:00,27.44,27.46,27.43,27.44,112930.0,21.9534,21.9694,21.9454,21.9534,112930.0
2017-11-20 15:15:00,27.44,27.45,27.42,27.42,154890.0,21.9534,21.9614,21.9374,21.9374,154890.0
2017-11-20 15:20:00,27.42,27.46,27.42,27.44,138680.0,21.9374,21.9694,21.9374,21.9534,138680.0
2017-11-20 15:25:00,27.44,27.47,27.43,27.45,269690.0,21.9534,21.9774,21.9454,21.9614,269690.0
2017-11-20 15:30:00,27.45,27.46,27.42,27.43,215720.0,21.9614,21.9694,21.9374,21.9454,215720.0
2017-11-20 15:35:00,27.43,27.47,27.43,27.45,151280.0,21.9454,21.9774,21.9454,21.9614,151280.0
2017-11-20 15:40:00,27.45,27.48,27.43,27.48,179760.0,21.9614,21.9854,21.9454,21.9854,179760.0
2017-11-20 15:45:00,27.48,27.55,27.48,27.53,417250.0,21.9854,22.0414,21.9854,22.0254,417250.0
2017-11-20 15:50:00,27.54,27.57,27.51,27.52,630130.0,22.0334,22.0574,22.0094,22.0174,630130.0
2017-11-20 15:55:00,27.52,27.55,27.46,27.49,1396450.0,22.0174,22.0414,21.9694,21.9934,1396450.0
2017-11-21 09:30:00,27.61,27.65,27.49,27.61,573990.0,22.0894,22.1214,21.9934,22.0894,573990.0
2017-11-21 09:35:00,27.61,27.66,27.55,27.58,445210.0,22.0894,22.1294,22.0414,22.0654,445210.0
2017-11-21 09:40:00,27.58,27.66,27.58,27.64,168410.0,22.0654,22.1294,22.0654,22.1134,168410.0
2017-11-21 09:45:00,27.64,27.71,27.62,27.64,321940.0,22.1134,22.1694,22.0974,22.1134,321940.0
2017-11-21 09:50:00,27.62,27.72,27.58,27.72,248170.0,22.0974,22.1774,22.0654,22.1774,248170.0
2017-11-21 09:55:00,27.73,27.74,27.68,27.74,165870.0,22.1854,22.1934,22.1454,22.1934,165870.0
2017-11-21 10:00:00,27.74,27.77,27.7,27.72,194550.0,22.1934,22.2174,22.1614,22.1774,194550.0
2017-11-21 10:05:00,27.72,27.73,27.7,27.73,173700.0,22.1774,22.1854,22.1614,22.1854,173700.0
2017-11-21 10:10:00,27.72,27.76,27.71,27.76,554190.0,22.1774,22.2094,22.1694,22.2094,554190.0
2017-11-21 10:15:00,27.77,27.8,27.76,27.79,421670.0,22.2174,22.2414,22.2094,22.2334,421670.0
2017-11-21 10:20:00,27.79,27.79,27.75,27.78,308180.0,22.2334,22.2334,22.2014,22.2254,308180.0
2017-11-21 10:25:00,27.78,27.78,27.75,27.77,88860.0,22.2254,22.2254,22.2014,22.2174,88860.0
2017-11-21 10:30:00,27.78,27.78,27.6,27.64,251800.0,22.2254,22.2254,22.0814,22.1134,251800.0
2017-11-21 10:35:00,27.63,27.68,27.63,27.65,91860.0,22.1054,22.1454,22.1054,22.1214,91860.0
2017-11-21 10:40:00,27.66,27.7,27.65,27.67,124790.0,22.1294,22.1614,22.1214,22.1374,124790.0
2017-11-21 10:45:00,27.67,27.69,27.66,27.69,63030.0,22.1374,22.1534,22.1294,22.1534,63030.0
2017-11-21 10:50:00,27.68,27.69,27.67,27.69,100370.0,22.1454,22.1534,22.1374,22.1534,100370.0
2017-11-21 10:55:00,27.7,27.72,27.69,27.71,102740.0,22.1614,22.1774,22.1534,22.1694,102740.0
2017-11-21 11:00:00,27.71,27.78,27.7,27.75,144540.0,22.1694,22.2254,22.1614,22.2014,144540.0
2017-11-21 11:05:00,27.74,27.78,27.74,27.76,188210.0,22.1934,22.2254,22.1934,22.2094,188210.0
2017-11-21 11:10:00,27.77,27.77,27.73,27.77,195150.0,22.2174,22.2174,22.1854,22.2174,195150.0
2017-11-21 11:15:00,27.76,27.77,27.73,27.77,177000.0,22.2094,22.2174,22.1854,22.2174,177000.0
2017-11-21 11:20:00,27.75,27.78,27.74,27.74,85750.0,22.2014,22.2254,22.1934,22.1934,85750.0
2017-11-21 11:25:00,27.76,27.77,27.74,27.75,149690.0,22.2094,22.2174,22.1934,22.2014,149690.0
2017-11-21 11:30:00,27.75,27.77,27.74,27.77,84470.0,22.2014,22.2174,22.1934,22.2174,84470.0
2017-11-21 11:35:00,27.77,27.77,27.75,27.76,61800.0,22.2174,22.2174,22.2014,22.2094,61800.0
2017-11-21 11:40:00,27.76,27.76,27.75,27.76,68880.0,22.2094,22.2094,22.2014,22.2094,68880.0
2017-11-21 11:45:00,27.76,27.76,27.75,27.76,36270.0,22.2094,22.2094,22.2014,22.2094,36270.0
2017-11-21 11:50:00,27.75,27.76,27.74,27.74,132080.0,22.2014,22.2094,22.1934,22.1934,132080.0
2017-11-21 11:55:00,27.74,27.75,27.72,27.72,64520.0,22.1934,22.2014,22.1774,22.1774,64520.0
2017-11-21 12:00:00,27.73,27.76,27.72,27.74,81500.0,22.1854,22.2094,22.1774,22.1934,81500.0
2017-11-21 12:05:00,27.75,27.75,27.73,27.74,69050.0,22.2014,22.2014,22.1854,22.1934,69050.0
2017-11-21 12:10:00,27.73,27.73,27.71,27.73,184510.0,22.1854,22.1854,22.1694,22.1854,184510.0
2017-11-21 12:15:00,27.73,27.76,27.73,27.76,61360.0,22.1854,22.2094,22.1854,22.2094,61360.0
2017-11-21 12:20:00,27.76,27.77,27.74,27.76,112170.0,22.2094,22.2174,22.1934,22.2094,112170.0
2017-11-21 12:25:00,27.76,27.76,27.75,27.76,49500.0,22.2094,22.2094,22.2014,22.2094,49500.0
2017-11-21 12:30:00,27.76,27.78,27.75,27.78,79800.0,22.2094,22.2254,22.2014,22.2254,79800.0
2017-11-21 12:35:00,27.78,27.8,27.78,27.79,73320.0,22.2254,22.2414,22.2254,22.2334,73320.0
2017-11-21 12:40:00,27.79,27.81,27.77,27.79,208530.0,22.2334,22.2494,22.2174,22.2334,208530.0
2017-11-21 12:45:00,27.79,27.81,27.79,27.79,63900.0,22.2334,22.2494,22.2334,22.2334,63900.0
2017-11-21 12:50:00,27.79,27.79,27.76,27.76,77410.0,22.2334,22.2334,22.2094,22.2094,77410.0
2017-11-21 12:55:00,27.76,27.78,27.76,27.77,79420.0,22.2094,22.2254,22.2094,22.2174,79420.0
2017-11-21 13:00:00,27.77,27.77,27.76,27.76,90630.0,22.2174,22.2174,22.2094,22.2094,90630.0
2017-11-21 13:05:00,27.75,27.76,27.75,27.76,44150.0,22.2014,22.2094,22.2014,22.2094,44150.0
2017-11-21 13:10:00,27.76,27.77,27.75,27.76,68050.0,22.2094,22.2174,22.2014,22.2094,68050.0
2017-11-21 13:15:00,27.76,27.78,27.76,27.77,83030.0,22.2094,22.2254,22.2094,22.2174,83030.0
2017-11-21 13:20:00,27.77,27.78,27.76,27.76,95290.0,22.2174,22.2254,22.2094,22.2094,95290.0
2017-11-21 13:25:00,27.77,27.77,27.73,27.75,72260.0,22.2174,22.2174,22.1854,22.2014,72260.0
2017-11-21 13:30:00,27.74,27.78,27.74,27.78,123670.0,22.1934,22.2254,22.1934,22.2254,123670.0
2017-11-21 13:35:00,27.78,27.82,27.77,27.81,137910.0,22.2254,22.2574,22.2174,22.2494,137910.0
2017-11-21 13:40:00,27.81,27.81,27.76,27.77,72840.0,22.2494,22.2494,22.2094,22.2174,72840.0
2017-11-21 13:45:00,27.78,27.82,27.78,27.82,169070.0,22.2254,22.2574,22.2254,22.2574,169070.0
2017-11-21 13:50:00,27.82,27.82,27.78,27.8,81230.0,22.2574,22.2574,22.2254,22.2414,81230.0
2017-11-21 13:55:00,27.8,27.81,27.79,27.79,71690.0,22.2414,22.2494,22.2334,22.2334,71690.0
2017-11-21 14:00:00,27.78,27.79,27.74,27.75,133060.0,22.2254,22.2334,22.1934,22.2014,133060.0
2017-11-21 14:05:00,27.75,27.76,27.69,27.69,94250.0,22.2014,22.2094,22.1534,22.1534,94250.0
2017-11-21 14:10:00,27.7,27.7,27.67,27.67,171150.0,22.1614,22.1614,22.1374,22.1374,171150.0
2017-11-21 14:15:00,27.67,27.7,27.67,27.68,117130.0,22.1374,22.1614,22.1374,22.1454,117130.0
2017-11-21 14:20:00,27.68,27.68,27.66,27.66,86430.0,22.1454,22.1454,22.1294,22.1294,86430.0
2017-11-21 14:25:00,27.66,27.68,27.66,27.68,171940.0,22.1294,22.1454,22.1294,22.1454,171940.0
2017-11-21 14:30:00,27.68,27.68,27.65,27.68,194890.0,22.1454,22.1454,22.1214,22.1454,194890.0
2017-11-21 14:35:00,27.67,27.7,27.67,27.69,144000.0,22.1374,22.1614,22.1374,22.1534,144000.0
2017-11-21 14:40:00,27.69,27.72,27.67,27.68,109100.0,22.1534,22.1774,22.1374,22.1454,109100.0
2017-11-21 14:45:00,27.68,27.68,27.67,27.68,111340.0,22.1454,22.1454,22.1374,22.1454,111340.0
2017-11-21 14:50:00,27.68,27.68,27.67,27.68,99160.0,22.1454,22.1454,22.1374,22.1454,99160.0
2017-11-21 14:55:00,27.68,27.68,27.65,27.65,149240.0,22.1454,22.1454,22.1214,22.1214,149240.0
2017-11-21 15:00:00,27.66,27.68,27.66,27.67,92150.0,22.1294,22.1454,22.1294,22.1374,92150.0
2017-11-21 15:05:00,27.66,27.7,27.66,27.7,106900.0,22.1294,22.1614,22.1294,22.1614,106900.0
2017-11-21 15:10:00,27.7,27.7,27.68,27.7,82100.0,22.1614,22.1614,22.1454,22.1614,82100.0
2017-11-21 15:15:00,27.69,27.71,27.67,27.68,96870.0,22.1534,22.1694,22.1374,22.1454,96870.0
2017-11-21 15:20:00,27.68,27.7,27.67,27.68,90420.0,22.1454,22.1614,22.1374,22.1454,90420.0
2017-11-21 15:25:00,27.69,27.69,27.66,27.68,104550.0,22.1534,22.1534,22.1294,22.1454,104550.0
2017-11-21 15:30:00,27.68,27.71,27.68,27.68,303470.0,22.1454,22.1694,22.1454,22.1454,303470.0
2017-11-21 15:35:00,27.69,27.7,27.63,27.66,238270.0,22.1534,22.1614,22.1054,22.1294,238270.0
2017-11-21 15:40:00,27.67,27.67,27.65,27.66,179840.0,22.1374,22.1374,22.1214,22.1294,179840.0
2017-11-21 15:45:00,27.66,27.67,27.62,27.62,406580.0,22.1294,22.1374,22.0974,22.0974,406580.0
2017-11-21 15:50:00,27.63,27.64,27.61,27.63,402090.0,22.1054,22.1134,22.0894,22.1054,402090.0
2017-11-21 15:55:00,27.64,27.66,27.59,27.66,1566790.0,22.1134,22.1294,22.0734,22.1294,1566790.0
2017-11-22 09:30:00,27.7,27.77,27.67,27.71,331270.0,22.1614,22.2174,22.1374,22.1694,331270.0
2017-11-22 09:35:00,27.71,27.71,27.51,27.51,248550.0,22.1694,22.1694,22.0094,22.0094,248550.0
2017-11-22 09:40:00,27.51,27.6,27.42,27.49,303290.0,22.0094,22.0814,21.9374,21.9934,303290.0
2017-11-22 09:45:00,27.47,27.53,27.43,27.45,235420.0,21.9774,22.0254,21.9454,21.9614,235420.0
2017-11-22 09:50:00,27.43,27.53,27.43,27.53,109750.0,21.9454,22.0254,21.9454,22.0254,109750.0
2017-11-22 09:55:00,27.52,27.52,27.48,27.5,328660.0,22.0174,22.0174,21.9854,22.0014,328660.0
2017-11-22 10:00:00,27.48,27.56,27.48,27.55,138320.0,21.9854,22.0494,21.9854,22.0414,138320.0
2017-11-22 10:05:00,27.55,27.63,27.54,27.61,152980.0,22.0414,22.1054,22.0334,22.0894,152980.0
2017-11-22 10:10:00,27.61,27.66,27.6,27.63,161140.0,22.0894,22.1294,22.0814,22.1054,161140.0
2017-11-22 10:15:00,27.65,27.69,27.64,27.67,250170.0,22.1214,22.1534,22.1134,22.1374,250170.0
2017-11-22 10:20:00,27.67,27.67,27.61,27.61,207520.0,22.1374,22.1374,22.0894,22.0894,207520.0
2017-11-22 10:25:00,27.61,27.64,27.58,27.58,78320.0,22.0894,22.1134,22.0654,22.0654,78320.0
2017-11-22 10:30:00,27.57,27.6,27.55,27.57,138210.0,22.0574,22.0814,22.0414,22.0574,138210.0
2017-11-22 10:35:00,27.57,27.64,27.56,27.64,90960.0,22.0574,22.1134,22.0494,22.1134,90960.0
2017-11-22 10:40:00,27.63,27.71,27.63,27.66,239820.0,22.1054,22.1694,22.1054,22.1294,239820.0
2017-11-22 10:45:00,27.65,27.65,27.58,27.62,209600.0,22.1214,22.1214,22.0654,22.0974,209600.0
2017-11-22 10:50:00,27.62,27.66,27.62,27.63,320340.0,22.0974,22.1294,22.0974,22.1054,320340.0
2017-11-22 10:55:00,27.64,27.65,27.61,27.63,196410.0,22.1134,22.1214,22.0894,22.1054,196410.0
2017-11-22 11:00:00,27.63,27.67,27.63,27.66,106510.0,22.1054,22.1374,22.1054,22.1294,106510.0
2017-11-22 11:05:00,27.66,27.73,27.66,27.68,172670.0,22.1294,22.1854,22.1294,22.1454,172670.0
2017-11-22 11:10:00,27.69,27.69,27.65,27.67,313880.0,22.1534,22.1534,22.1214,22.1374,313880.0
2017-11-22 11:15:00,27.66,27.69,27.66,27.68,181100.0,22.1294,22.1534,22.1294,22.1454,181100.0
2017-11-22 11:20:00,27.67,27.67,27.65,27.66,123750.0,22.1374,22.1374,22.1214,22.1294,123750.0
2017-11-22 11:25:00,27.66,27.67,27.64,27.67,104670.0,22.1294,22.1374,22.1134,22.1374,104670.0
2017-11-22 11:30:00,27.68,27.69,27.59,27.61,190860.0,22.1454,22.1534,22.0734,22.0894,190860.0
2017-11-22 11:35:00,27.61,27.63,27.61,27.62,38990.0,22.0894,22.1054,22.0894,22.0974,38990.0
2017-11-22 11:40:00,27.62,27.66,27.6,27.66,36000.0,22.0974,22.1294,22.0814,22.1294,36000.0
2017-11-22 11:45:00,27.65,27.65,27.62,27.64,82860.0,22.1214,22.1214,22.0974,22.1134,82860.0
2017-11-22 11:50:00,27.64,27.65,27.61,27.64,143030.0,22.1134,22.1214,22.0894,22.1134,143030.0
2017-11-22 11:55:00,27.64,27.67,27.64,27.66,144050.0,22.1134,22.1374,22.1134,22.1294,144050.0
2017-11-22 12:00:00,27.67,27.67,27.63,27.64,118280.0,22.1374,22.1374,22.1054,22.1134,118280.0
2017-11-22 12:05:00,27.64,27.65,27.62,27.62,22450.0,22.1134,22.1214,22.0974,22.0974,22450.0
2017-11-22 12:10:00,27.62,27.62,27.58,27.58,48190.0,22.0974,22.0974,22.0654,22.0654,48190.0
2017-11-22 12:15:00,27.58,27.63,27.57,27.6,84810.0,22.0654,22.1054,22.0574,22.0814,84810.0
2017-11-22 12:20:00,27.59,27.61,27.55,27.55,136990.0,22.0734,22.0894,22.0414,22.0414,136990.0
2017-11-22 12:25:00,27.56,27.56,27.53,27.55,51260.0,22.0494,22.0494,22.0254,22.0414,51260.0
2017-11-22 12:30:00,27.56,27.6,27.56,27.59,209010.0,22.0494,22.0814,22.0494,22.0734,209010.0
2017-11-22 12:35:00,27.58,27.62,27.57,27.61,119830.0,22.0654,22.0974,22.0574,22.0894,119830.0
2017-11-22 12:40:00,27.6,27.65,27.6,27.65,95030.0,22.0814,22.1214,22.0814,22.1214,95030.0
2017-11-22 12:45:00,27.65,27.65,27.57,27.57,74690.0,22.1214,22.1214,22.0574,22.0574,74690.0
2017-11-22 12:50:00,27.58,27.6,27.56,27.59,56010.0,22.0654,22.0814,22.0494,22.0734,56010.0
2017-11-22 12:55:00,27.59,27.61,27.57,27.61,44380.0,22.0734,22.0894,22.0574,22.0894,44380.0
2017-11-22 13:00:00,27.61,27.62,27.56,27.57,129380.0,22.0894,22.0974,22.0494,22.0574,129380.0
2017-11-22 13:05:00,27.57,27.57,27.54,27.57,73310.0,22.0574,22.0574,22.0334,22.0574,73310.0
2017-11-22 13:10:00,27.57,27.57,27.55,27.57,34450.0,22.0574,22.0574,22.0414,22.0574,34450.0
2017-11-22 13:15:00,27.57,27.57,27.54,27.54,79540.0,22.0574,22.0574,22.0334,22.0334,79540.0
2017-11-22 13:20:00,27.55,27.59,27.55,27.57,60000.0,22.0414,22.0734,22.0414,22.0574,60000.0
2017-11-22 13:25:00,27.58,27.61,27.57,27.58,77780.0,22.0654,22.0894,22.0574,22.0654,77780.0
2017-11-22 13:30:00,27.59,27.61,27.57,27.58,105760.0,22.0734,22.0894,22.0574,22.0654,105760.0
2017-11-22 13:35:00,27.57,27.58,27.55,27.56,92010.0,22.0574,22.0654,22.0414,22.0494,92010.0
2017-11-22 13:40:00,27.55,27.55,27.52,27.52,131760.0,22.0414,22.0414,22.0174,22.0174,131760.0
2017-11-22 13:45:00,27.53,27.55,27.52,27.52,159480.0,22.0254,22.0414,22.0174,22.0174,159480.0
2017-11-22 13:50:00,27.52,27.54,27.52,27.53,68950.0,22.0174,22.0334,22.0174,22.0254,68950.0
2017-11-22 13:55:00,27.53,27.56,27.53,27.56,76280.0,22.0254,22.0494,22.0254,22.0494,76280.0
2017-11-22 14:00:00,27.55,27.56,27.51,27.51,78670.0,22.0414,22.0494,22.0094,22.0094,78670.0
2017-11-22 14:05:00,27.51,27.53,27.49,27.51,215320.0,22.0094,22.0254,21.9934,22.0094,215320.0
2017-11-22 14:10:00,27.52,27.52,27.48,27.5,118500.0,22.0174,22.0174,21.9854,22.0014,118500.0
2017-11-22 14:15:00,27.5,27.54,27.5,27.51,147000.0,22.0014,22.0334,22.0014,22.0094,147000.0
2017-11-22 14:20:00,27.53,27.55,27.51,27.54,90000.0,22.0254,22.0414,22.0094,22.0334,90000.0
2017-11-22 14:25:00,27.55,27.55,27.49,27.5,69150.0,22.0414,22.0414,21.9934,22.0014,69150.0
2017-11-22 14:30:00,27.51,27.52,27.5,27.5,59050.0,22.0094,22.0174,22.0014,22.0014,59050.0
2017-11-22 14:35:00,27.5,27.53,27.5,27.53,49910.0,22.0014,22.0254,22.0014,22.0254,49910.0
2017-11-22 14:40:00,27.54,27.57,27.53,27.53,50890.0,22.0334,22.0574,22.0254,22.0254,50890.0
2017-11-22 14:45:00,27.54,27.54,27.52,27.52,46980.0,22.0334,22.0334,22.0174,22.0174,46980.0
2017-11-22 14:50:00,27.53,27.54,27.51,27.53,51970.0,22.0254,22.0334,22.0094,22.0254,51970.0
2017-11-22 14:55:00,27.53,27.54,27.49,27.51,58320.0,22.0254,22.0334,21.9934,22.0094,58320.0
2017-11-22 15:00:00,27.52,27.53,27.49,27.49,152830.0,22.0174,22.0254,21.9934,21.9934,152830.0
2017-11-22 15:05:00,27.49,27.51,27.49,27.5,87130.0,21.9934,22.0094,21.9934,22.0014,87130.0
2017-11-22 15:10:00,27.5,27.54,27.49,27.53,82000.0,22.0014,22.0334,21.9934,22.0254,82000.0
2017-11-22 15:15:00,27.53,27.54,27.5,27.52,89090.0,22.0254,22.0334,22.0014,22.0174,89090.0
2017-11-22 15:20:00,27.54,27.55,27.46,27.49,549660.0,22.0334,22.0414,21.9694,21.9934,549660.0
2017-11-22 15:25:00,27.48,27.7,27.46,27.55,384090.0,21.9854,22.1614,21.9694,22.0414,384090.0
2017-11-22 15:30:00,27.54,27.57,27.52,27.53,184940.0,22.0334,22.0574,22.0174,22.0254,184940.0
2017-11-22 15:35:00,27.52,27.6,27.52,27.59,395270.0,22.0174,22.0814,22.0174,22.0734,395270.0
2017-11-22 15:40:00,27.58,27.62,27.54,27.55,345470.0,22.0654,22.0974,22.0334,22.0414,345470.0
2017-11-22 15:45:00,27.55,27.61,27.55,27.58,275630.0,22.0414,22.0894,22.0414,22.0654,275630.0
2017-11-22 15:50:00,27.58,27.58,27.54,27.55,393030.0,22.0654,22.0654,22.0334,22.0414,393030.0
2017-11-22 15:55:00,27.55,27.59,27.53,27.54,858760.0,22.0414,22.0734,22.0254,22.0334,858760.0
2017-11-24 09:30:00,27.67,27.75,27.65,27.73,650360.0,22.1374,22.2014,22.1214,22.1854,650360.0
2017-11-24 09:35:00,27.73,27.78,27.68,27.73,290560.0,22.1854,22.2254,22.1454,22.1854,290560.0
2017-11-24 09:40:00,27.73,27.76,27.72,27.72,214780.0,22.1854,22.2094,22.1774,22.1774,214780.0
2017-11-24 09:45:00,27.72,27.78,27.71,27.75,192200.0,22.1774,22.2254,22.1694,22.2014,192200.0
2017-11-24 09:50:00,27.75,27.89,27.75,27.87,261850.0,22.2014,22.3134,22.2014,22.2974,261850.0
2017-11-24 09:55:00,27.88,27.88,27.84,27.85,149190.0,22.3054,22.3054,22.2734,22.2814,149190.0
2017-11-24 10:00:00,27.86,27.88,27.83,27.85,198260.0,22.2894,22.3054,22.2654,22.2814,198260.0
2017-11-24 10:05:00,27.86,27.86,27.79,27.8,222880.0,22.2894,22.2894,22.2334,22.2414,222880.0
2017-11-24 10:10:00,27.79,27.83,27.75,27.75,151120.0,22.2334,22.2654,22.2014,22.2014,151120.0
2017-11-24 10:15:00,27.77,27.82,27.73,27.81,126020.0,22.2174,22.2574,22.1854,22.2494,126020.0
2017-11-24 10:20:00,27.81,27.83,27.8,27.83,53980.0,22.2494,22.2654,22.2414,22.2654,53980.0
2017-11-24 10:25:00,27.82,27.82,27.79,27.81,47910.0,22.2574,22.2574,22.2334,22.2494,47910.0
2017-11-24 10:30:00,27.81,27.82,27.79,27.82,68930.0,22.2494,22.2574,22.2334,22.2574,68930.0
2017-11-24 10:35:00,27.82,27.83,27.8,27.82,80440.0,22.2574,22.2654,22.2414,22.2574,80440.0
2017-11-24 10:40:00,27.81,27.82,27.78,27.79,57130.0,22.2494,22.2574,22.2254,22.2334,57130.0
2017-11-24 10:45:00,27.79,27.81,27.78,27.81,39590.0,22.2334,22.2494,22.2254,22.2494,39590.0
2017-11-24 10:50:00,27.81,27.81,27.79,27.8,66460.0,22.2494,22.2494,22.2334,22.2414,66460.0
2017-11-24 10:55:00,27.81,27.82,27.79,27.79,46590.0,22.2494,22.2574,22.2334,22.2334,46590.0
2017-11-24 11:00:00,27.79,27.84,27.79,27.82,58180.0,22.2334,22.2734,22.2334,22.2574,58180.0
2017-11-24 11:05:00,27.82,27.87,27.82,27.87,172470.0,22.2574,22.2974,22.2574,22.2974,172470.0
2017-11-24 11:10:00,27.86,27.88,27.85,27.85,172860.0,22.2894,22.3054,22.2814,22.2814,172860.0
2017-11-24 11:15:00,27.86,27.92,27.85,27.92,224020.0,22.2894,22.3374,22.2814,22.3374,224020.0
2017-11-24 11:20:00,27.92,27.95,27.92,27.94,286790.0,22.3374,22.3614,22.3374,22.3534,286790.0
2017-11-24 11:25:00,27.95,27.96,27.94,27.95,99630.0,22.3614,22.3694,22.3534,22.3614,99630.0
2017-11-24 11:30:00,27.95,27.97,27.95,27.95,214200.0,22.3614,22.3774,22.3614,22.3614,214200.0
2017-11-24 11:35:00,27.95,28.0,27.94,27.99,126860.0,22.3614,22.4014,22.3534,22.3934,126860.0
2017-11-24 11:40:00,27.99,28.0,27.98,27.99,73810.0,22.3934,22.4014,22.3854,22.3934,73810.0
2017-11-24 11:45:00,28.0,28.04,27.99,28.02,426970.0,22.4014,22.4334,22.3934,22.4174,426970.0
2017-11-24 11:50:00,28.04,28.04,28.01,28.03,137390.0,22.4334,22.4334,22.4094,22.4254,137390.0
2017-11-24 11:55:00,28.03,28.08,28.03,28.08,232450.0,22.4254,22.4654,22.4254,22.4654,232450.0
2017-11-24 12:00:00,28.08,28.08,28.04,28.06,157540.0,22.4654,22.4654,22.4334,22.4494,157540.0
2017-11-24 12:05:00,28.07,28.12,28.04,28.08,253950.0,22.4574,22.4974,22.4334,22.4654,253950.0
2017-11-24 12:10:00,28.09,28.15,28.08,28.14,280250.0,22.4734,22.5214,22.4654,22.5134,280250.0
2017-11-24 12:15:00,28.14,28.15,28.08,28.14,158450.0,22.5134,22.5214,22.4654,22.5134,158450.0
2017-11-24 12:20:00,28.14,28.17,28.12,28.16,104490.0,22.5134,22.5374,22.4974,22.5294,104490.0
2017-11-24 12:25:00,28.16,28.17,28.15,28.17,117440.0,22.5294,22.5374,22.5214,22.5374,117440.0
2017-11-24 12:30:00,28.17,28.2,28.16,28.19,222870.0,22.5374,22.5614,22.5294,22.5534,222870.0
2017-11-24 12:35:00,28.19,28.2,28.16,28.17,258850.0,22.5534,22.5614,22.5294,22.5374,258850.0
2017-11-24 12:40:00,28.17,28.2,28.16,28.16,352790.0,22.5374,22.5614,22.5294,22.5294,352790.0
2017-11-24 12:45:00,28.16,28.24,28.16,28.23,321870.0,22.5294,22.5934,22.5294,22.5854,321870.0
2017-11-24 12:50:00,28.23,28.26,28.2,28.25,385870.0,22.5854,22.6094,22.5614,22.6014,385870.0
2017-11-24 12:55:00,28.25,28.3,28.23,28.24,773600.0,22.6014,22.6414,22.5854,22.5934,773600.0
2017-11-27 09:30:00,28.03,28.19,27.98,28.09,855380.0,22.4254,22.5534,22.3854,22.4734,855380.0
2017-11-27 09:35:00,28.1,28.21,28.1,28.19,254040.0,22.4814,22.5694,22.4814,22.5534,254040.0
2017-11-27 09:40:00,28.17,28.2,28.1,28.14,274320.0,22.5374,22.5614,22.4814,22.5134,274320.0
2017-11-27 09:45:00,28.14,28.14,28.03,28.05,395870.0,22.5134,22.5134,22.4254,22.4414,395870.0
2017-11-27 09:50:00,28.05,28.1,28.04,28.07,219930.0,22.4414,22.4814,22.4334,22.4574,219930.0
2017-11-27 09:55:00,28.07,28.16,28.06,28.12,163950.0,22.4574,22.5294,22.4494,22.4974,163950.0
2017-11-27 10:00:00,28.12,28.16,28.09,28.12,231870.0,22.4974,22.5294,22.4734,22.4974,231870.0
2017-11-27 10:05:00,28.12,28.18,28.1,28.16,202810.0,22.4974,22.5454,22.4814,22.5294,202810.0
2017-11-27 10:10:00,28.18,28.32,28.17,28.29,348680.0,22.5454,22.6574,22.5374,22.6334,348680.0
2017-11-27 10:15:00,28.3,28.33,28.27,28.28,218240.0,22.6414,22.6654,22.6174,22.6254,218240.0
2017-11-27 10:20:00,28.27,28.32,28.27,28.28,251200.0,22.6174,22.6574,22.6174,22.6254,251200.0
2017-11-27 10:25:00,28.29,28.33,28.26,28.32,298930.0,22.6334,22.6654,22.6094,22.6574,298930.0
2017-11-27 10:30:00,28.3,28.38,28.3,28.35,401270.0,22.6414,22.7054,22.6414,22.6814,401270.0
2017-11-27 10:35:00,28.35,28.35,28.3,28.31,159700.0,22.6814,22.6814,22.6414,22.6494,159700.0
2017-11-27 10:40:00,28.31,28.38,28.31,28.37,122870.0,22.6494,22.7054,22.6494,22.6974,122870.0
2017-11-27 10:45:00,28.38,28.42,28.36,28.39,197030.0,22.7054,22.7374,22.6894,22.7134,197030.0
2017-11-27 10:50:00,28.38,28.44,28.37,28.43,211960.0,22.7054,22.7534,22.6974,22.7454,211960.0
2017-11-27 10:55:00,28.43,28.49,28.42,28.46,297750.0,22.7454,22.7934,22.7374,22.7694,297750.0
2017-11-27 11:00:00,28.45,28.48,28.44,28.48,152990.0,22.7614,22.7854,22.7534,22.7854,152990.0
2017-11-27 11:05:00,28.48,28.5,28.46,28.47,221460.0,22.7854,22.8014,22.7694,22.7774,221460.0
2017-11-27 11:10:00,28.47,28.47,28.44,28.45,371820.0,22.7774,22.7774,22.7534,22.7614,371820.0
2017-11-27 11:15:00,28.45,28.47,28.38,28.4,366610.0,22.7614,22.7774,22.7054,22.7214,366610.0
2017-11-27 11:20:00,28.4,28.4,28.37,28.39,185950.0,22.7214,22.7214,22.6974,22.7134,185950.0
2017-11-27 11:25:00,28.38,28.38,28.32,28.33,313210.0,22.7054,22.7054,22.6574,22.6654,313210.0
2017-11-27 11:30:00,28.33,28.36,28.28,28.31,317480.0,22.6654,22.6894,22.6254,22.6494,317480.0
2017-11-27 11:35:00,28.3,28.32,28.26,28.3,214080.0,22.6414,22.6574,22.6094,22.6414,214080.0
2017-11-27 11:40:00,28.3,28.31,28.26,28.26,330940.0,22.6414,22.6494,22.6094,22.6094,330940.0
2017-11-27 11:45:00,28.26,28.3,28.26,28.29,203630.0,22.6094,22.6414,22.6094,22.6334,203630.0
2017-11-27 11:50:00,28.29,28.35,28.29,28.35,281640.0,22.6334,22.6814,22.6334,22.6814,281640.0
2017-11-27 11:55:00,28.35,28.4,28.32,28.4,160530.0,22.6814,22.7214,22.6574,22.7214,160530.0
2017-11-27 12:00:00,28.39,28.39,28.33,28.36,128200.0,22.7134,22.7134,22.6654,22.6894,128200.0
2017-11-27 12:05:00,28.35,28.37,28.33,28.35,121610.0,22.6814,22.6974,22.6654,22.6814,121610.0
2017-11-27 12:10:00,28.35,28.37,28.34,28.35,120750.0,22.6814,22.6974,22.6734,22.6814,120750.0
2017-11-27 12:15:00,28.35,28.36,28.32,28.35,131140.0,22.6814,22.6894,22.6574,22.6814,131140.0
2017-11-27 12:20:00,28.34,28.38,28.33,28.38,153950.0,22.6734,22.7054,22.6654,22.7054,153950.0
2017-11-27 12:25:00,28.37,28.38,28.35,28.38,126340.0,22.6974,22.7054,22.6814,22.7054,126340.0
2017-11-27 12:30:00,28.38,28.4,28.38,28.38,141940.0,22.7054,22.7214,22.7054,22.7054,141940.0
2017-11-27 12:35:00,28.39,28.39,28.35,28.35,243910.0,22.7134,22.7134,22.6814,22.6814,243910.0
2017-11-27 12:40:00,28.36,28.38,28.35,28.37,134500.0,22.6894,22.7054,22.6814,22.6974,134500.0
2017-11-27 12:45:00,28.37,28.4,28.37,28.4,196630.0,22.6974,22.7214,22.6974,22.7214,196630.0
2017-11-27 12:50:00,28.4,28.41,28.38,28.4,142060.0,22.7214,22.7294,22.7054,22.7214,142060.0
2017-11-27 12:55:00,28.4,28.42,28.39,28.41,102190.0,22.7214,22.7374,22.7134,22.7294,102190.0
2017-11-27 13:00:00,28.41,28.44,28.41,28.44,148820.0,22.7294,22.7534,22.7294,22.7534,148820.0
2017-11-27 13:05:00,28.44,28.45,28.41,28.44,210450.0,22.7534,22.7614,22.7294,22.7534,210450.0
2017-11-27 13:10:00,28.43,28.45,28.43,28.45,83780.0,22.7454,22.7614,22.7454,22.7614,83780.0
2017-11-27 13:15:00,28.46,28.48,28.44,28.45,257590.0,22.7694,22.7854,22.7534,22.7614,257590.0
2017-11-27 13:20:00,28.44,28.46,28.44,28.46,80660.0,22.7534,22.7694,22.7534,22.7694,80660.0
2017-11-27 13:25:00,28.46,28.46,28.4,28.41,122210.0,22.7694,22.7694,22.7214,22.7294,122210.0
2017-11-27 13:30:00,28.41,28.44,28.41,28.43,66160.0,22.7294,22.7534,22.7294,22.7454,66160.0
2017-11-27 13:35:00,28.43,28.44,28.38,28.39,155620.0,22.7454,22.7534,22.7054,22.7134,155620.0
2017-11-27 13:40:00,28.39,28.42,28.37,28.42,86250.0,22.7134,22.7374,22.6974,22.7374,86250.0
2017-11-27 13:45:00,28.42,28.45,28.41,28.45,90770.0,22.7374,22.7614,22.7294,22.7614,90770.0
2017-11-27 13:50:00,28.46,28.47,28.45,28.46,86480.0,22.7694,22.7774,22.7614,22.7694,86480.0
2017-11-27 13:55:00,28.47,28.48,28.46,28.48,75040.0,22.7774,22.7854,22.7694,22.7854,75040.0
2017-11-27 14:00:00,28.48,28.49,28.45,28.45,176400.0,22.7854,22.7934,22.7614,22.7614,176400.0
2017-11-27 14:05:00,28.45,28.46,28.44,28.45,131040.0,22.7614,22.7694,22.7534,22.7614,131040.0
2017-11-27 14:10:00,28.45,28.47,28.43,28.43,174360.0,22.7614,22.7774,22.7454,22.7454,174360.0
2017-11-27 14:15:00,28.43,28.47,28.42,28.47,151740.0,22.7454,22.7774,22.7374,22.7774,151740.0
2017-11-27 14:20:00,28.47,28.47,28.44,28.44,184050.0,22.7774,22.7774,22.7534,22.7534,184050.0
2017-11-27 14:25:00,28.45,28.46,28.44,28.44,88440.0,22.7614,22.7694,22.7534,22.7534,88440.0
2017-11-27 14:30:00,28.45,28.46,28.44,28.45,117790.0,22.7614,22.7694,22.7534,22.7614,117790.0
2017-11-27 14:35:00,28.45,28.46,28.44,28.46,87930.0,22.7614,22.7694,22.7534,22.7694,87930.0
2017-11-27 14:40:00,28.46,28.49,28.44,28.48,140500.0,22.7694,22.7934,22.7534,22.7854,140500.0
2017-11-27 14:45:00,28.49,28.5,28.47,28.49,271780.0,22.7934,22.8014,22.7774,22.7934,271780.0
2017-11-27 14:50:00,28.49,28.5,28.47,28.48,203310.0,22.7934,22.8014,22.7774,22.7854,203310.0
2017-11-27 14:55:00,28.48,28.48,28.44,28.46,206490.0,22.7854,22.7854,22.7534,22.7694,206490.0
2017-11-27 15:00:00,28.46,28.49,28.45,28.47,228490.0,22.7694,22.7934,22.7614,22.7774,228490.0
2017-11-27 15:05:00,28.48,28.5,28.47,28.5,199140.0,22.7854,22.8014,22.7774,22.8014,199140.0
2017-11-27 15:10:00,28.5,28.53,28.49,28.51,468250.0,22.8014,22.8254,22.7934,22.8094,468250.0
2017-11-27 15:15:00,28.5,28.56,28.5,28.56,515730.0,22.8014,22.8494,22.8014,22.8494,515730.0
2017-11-27 15:20:00,28.56,28.57,28.52,28.54,300360.0,22.8494,22.8574,22.8174,22.8334,300360.0
2017-11-27 15:25:00,28.53,28.55,28.49,28.53,197570.0,22.8254,22.8414,22.7934,22.8254,197570.0
2017-11-27 15:30:00,28.53,28.54,28.49,28.5,322620.0,22.8254,22.8334,22.7934,22.8014,322620.0
2017-11-27 15:35:00,28.5,28.51,28.47,28.49,266010.0,22.8014,22.8094,22.7774,22.7934,266010.0
2017-11-27 15:40:00,28.48,28.49,28.42,28.44,426620.0,22.7854,22.7934,22.7374,22.7534,426620.0
2017-11-27 15:45:00,28.44,28.51,28.44,28.49,510610.0,22.7534,22.8094,22.7534,22.7934,510610.0
2017-11-27 15:50:00,28.49,28.5,28.43,28.47,887940.0,22.7934,22.8014,22.7454,22.7774,887940.0
2017-11-27 15:55:00,28.47,28.51,28.46,28.46,1251090.0,22.7774,22.8094,22.7694,22.7694,1251090.0
2017-11-28 09:30:00,28.49,28.49,28.32,28.38,625640.0,22.7934,22.7934,22.6574,22.7054,625640.0
2017-11-28 09:35:00,28.38,28.39,28.26,28.3,264780.0,22.7054,22.7134,22.6094,22.6414,264780.0
2017-11-28 09:40:00,28.29,28.31,28.25,28.29,585480.0,22.6334,22.6494,22.6014,22.6334,585480.0
2017-11-28 09:45:00,28.3,28.32,28.16,28.18,331950.0,22.6414,22.6574,22.5294,22.5454,331950.0
2017-11-28 09:50:00,28.16,28.23,28.14,28.21,357100.0,22.5294,22.5854,22.5134,22.5694,357100.0
2017-11-28 09:55:00,28.2,28.23,28.14,28.16,340720.0,22.5614,22.5854,22.5134,22.5294,340720.0
2017-11-28 10:00:00,28.16,28.16,28.11,28.13,376720.0,22.5294,22.5294,22.4894,22.5054,376720.0
2017-11-28 10:05:00,28.12,28.15,28.11,28.15,251780.0,22.4974,22.5214,22.4894,22.5214,251780.0
2017-11-28 10:10:00,28.15,28.17,28.13,28.15,120170.0,22.5214,22.5374,22.5054,22.5214,120170.0
2017-11-28 10:15:00,28.15,28.19,28.15,28.17,345250.0,22.5214,22.5534,22.5214,22.5374,345250.0
2017-11-28 10:20:00,28.17,28.21,28.17,28.2,175820.0,22.5374,22.5694,22.5374,22.5614,175820.0
2017-11-28 10:25:00,28.2,28.23,28.19,28.2,248140.0,22.5614,22.5854,22.5534,22.5614,248140.0
2017-11-28 10:30:00,28.2,28.25,28.2,28.23,248130.0,22.5614,22.6014,22.5614,22.5854,248130.0
2017-11-28 10:35:00,28.23,28.23,28.18,28.18,441680.0,22.5854,22.5854,22.5454,22.5454,441680.0
2017-11-28 10:40:00,28.19,28.22,28.19,28.2,134950.0,22.5534,22.5774,22.5534,22.5614,134950.0
2017-11-28 10:45:00,28.2,28.22,28.17,28.17,191830.0,22.5614,22.5774,22.5374,22.5374,191830.0
2017-11-28 10:50:00,28.18,28.19,28.17,28.18,58500.0,22.5454,22.5534,22.5374,22.5454,58500.0
2017-11-28 10:55:00,28.18,28.21,28.16,28.21,117320.0,22.5454,22.5694,22.5294,22.5694,117320.0
2017-11-28 11:00:00,28.2,28.22,28.16,28.18,113770.0,22.5614,22.5774,22.5294,22.5454,113770.0
2017-11-28 11:05:00,28.18,28.2,28.15,28.18,108080.0,22.5454,22.5614,22.5214,22.5454,108080.0
2017-11-28 11:10:00,28.18,28.21,28.17,28.19,158150.0,22.5454,22.5694,22.5374,22.5534,158150.0
2017-11-28 11:15:00,28.19,28.2,28.14,28.14,162340.0,22.5534,22.5614,22.5134,22.5134,162340.0
2017-11-28 11:20:00,28.15,28.22,28.15,28.21,254360.0,22.5214,22.5774,22.5214,22.5694,254360.0
2017-11-28 11:25:00,28.2,28.24,28.19,28.21,151900.0,22.5614,22.5934,22.5534,22.5694,151900.0
2017-11-28 11:30:00,28.21,28.22,28.17,28.17,140530.0,22.5694,22.5774,22.5374,22.5374,140530.0
2017-11-28 11:35:00,28.17,28.22,28.17,28.17,203130.0,22.5374,22.5774,22.5374,22.5374,203130.0
2017-11-28 11:40:00,28.16,28.21,28.16,28.19,110790.0,22.5294,22.5694,22.5294,22.5534,110790.0
2017-11-28 11:45:00,28.19,28.21,28.18,28.19,101460.0,22.5534,22.5694,22.5454,22.5534,101460.0
2017-11-28 11:50:00,28.2,28.21,28.18,28.19,433310.0,22.5614,22.5694,22.5454,22.5534,433310.0
2017-11-28 11:55:00,28.19,28.2,28.18,28.19,53410.0,22.5534,22.5614,22.5454,22.5534,53410.0
2017-11-28 12:00:00,28.19,28.23,28.19,28.22,92130.0,22.5534,22.5854,22.5534,22.5774,92130.0
2017-11-28 12:05:00,28.21,28.21,28.18,28.2,63590.0,22.5694,22.5694,22.5454,22.5614,63590.0
2017-11-28 12:10:00,28.2,28.22,28.19,28.2,127300.0,22.5614,22.5774,22.5534,22.5614,127300.0
2017-11-28 12:15:00,28.21,28.21,28.18,28.19,115280.0,22.5694,22.5694,22.5454,22.5534,115280.0
2017-11-28 12:20:00,28.19,28.2,28.18,28.19,67160.0,22.5534,22.5614,22.5454,22.5534,67160.0
2017-11-28 12:25:00,28.19,28.2,28.18,28.18,86700.0,22.5534,22.5614,22.5454,22.5454,86700.0
2017-11-28 12:30:00,28.19,28.2,28.18,28.19,89100.0,22.5534,22.5614,22.5454,22.5534,89100.0
2017-11-28 12:35:00,28.18,28.19,28.16,28.19,52520.0,22.5454,22.5534,22.5294,22.5534,52520.0
2017-11-28 12:40:00,28.2,28.2,28.19,28.2,39690.0,22.5614,22.5614,22.5534,22.5614,39690.0
2017-11-28 12:45:00,28.19,28.2,28.18,28.18,83600.0,22.5534,22.5614,22.5454,22.5454,83600.0
2017-11-28 12:50:00,28.18,28.19,28.17,28.18,64190.0,22.5454,22.5534,22.5374,22.5454,64190.0
2017-11-28 12:55:00,28.19,28.2,28.18,28.2,57330.0,22.5534,22.5614,22.5454,22.5614,57330.0
2017-11-28 13:00:00,28.2,28.2,28.19,28.19,179270.0,22.5614,22.5614,22.5534,22.5534,179270.0
2017-11-28 13:05:00,28.18,28.2,28.18,28.19,82310.0,22.5454,22.5614,22.5454,22.5534,82310.0
2017-11-28 13:10:00,28.19,28.19,28.17,28.18,41220.0,22.5534,22.5534,22.5374,22.5454,41220.0
2017-11-28 13:15:00,28.17,28.19,28.16,28.17,88560.0,22.5374,22.5534,22.5294,22.5374,88560.0
2017-11-28 13:20:00,28.17,28.17,28.09,28.09,325980.0,22.5374,22.5374,22.4734,22.4734,325980.0
2017-11-28 13:25:00,28.09,28.09,28.01,28.06,324510.0,22.4734,22.4734,22.4094,22.4494,324510.0
2017-11-28 13:30:00,28.06,28.08,28.04,28.07,163330.0,22.4494,22.4654,22.4334,22.4574,163330.0
2017-11-28 13:35:00,28.07,28.09,28.04,28.05,144990.0,22.4574,22.4734,22.4334,22.4414,144990.0
2017-11-28 13:40:00,28.06,28.07,28.05,28.05,73260.0,22.4494,22.4574,22.4414,22.4414,73260.0
2017-11-28 13:45:00,28.05,28.05,28.0,28.0,110570.0,22.4414,22.4414,22.4014,22.4014,110570.0
2017-11-28 13:50:00,28.01,28.02,27.95,27.95,323680.0,22.4094,22.4174,22.3614,22.3614,323680.0
2017-11-28 13:55:00,27.95,27.95,27.88,27.88,359610.0,22.3614,22.3614,22.3054,22.3054,359610.0
2017-11-28 14:00:00,27.88,27.9,27.82,27.86,310330.0,22.3054,22.3214,22.2574,22.2894,310330.0
2017-11-28 14:05:00,27.87,27.89,27.84,27.88,227170.0,22.2974,22.3134,22.2734,22.3054,227170.0
2017-11-28 14:10:00,27.88,27.89,27.85,27.86,165670.0,22.3054,22.3134,22.2814,22.2894,165670.0
2017-11-28 14:15:00,27.87,27.87,27.83,27.85,310090.0,22.2974,22.2974,22.2654,22.2814,310090.0
2017-11-28 14:20:00,27.85,27.91,27.84,27.9,387190.0,22.2814,22.3294,22.2734,22.3214,387190.0
2017-11-28 14:25:00,27.92,27.93,27.9,27.92,119540.0,22.3374,22.3454,22.3214,22.3374,119540.0
2017-11-28 14:30:00,27.92,27.94,27.91,27.93,202890.0,22.3374,22.3534,22.3294,22.3454,202890.0
2017-11-28 14:35:00,27.93,27.94,27.91,27.92,203860.0,22.3454,22.3534,22.3294,22.3374,203860.0
2017-11-28 14:40:00,27.93,27.99,27.93,27.95,385170.0,22.3454,22.3934,22.3454,22.3614,385170.0
2017-11-28 14:45:00,27.95,27.97,27.92,27.94,165340.0,22.3614,22.3774,22.3374,22.3534,165340.0
2017-11-28 14:50:00,27.94,27.94,27.89,27.91,267670.0,22.3534,22.3534,22.3134,22.3294,267670.0
2017-11-28 14:55:00,27.91,27.91,27.89,27.9,123670.0,22.3294,22.3294,22.3134,22.3214,123670.0
2017-11-28 15:00:00,27.9,27.9,27.88,27.88,75910.0,22.3214,22.3214,22.3054,22.3054,75910.0
2017-11-28 15:05:00,27.88,27.9,27.87,27.89,186490.0,22.3054,22.3214,22.2974,22.3134,186490.0
2017-11-28 15:10:00,27.89,27.92,27.88,27.88,307310.0,22.3134,22.3374,22.3054,22.3054,307310.0
2017-11-28 15:15:00,27.88,27.9,27.85,27.89,383170.0,22.3054,22.3214,22.2814,22.3134,383170.0
2017-11-28 15:20:00,27.89,27.89,27.85,27.85,294450.0,22.3134,22.3134,22.2814,22.2814,294450.0
2017-11-28 15:25:00,27.85,27.85,27.75,27.77,383260.0,22.2814,22.2814,22.2014,22.2174,383260.0
2017-11-28 15:30:00,27.77,27.8,27.71,27.72,250900.0,22.2174,22.2414,22.1694,22.1774,250900.0
2017-11-28 15:35:00,27.71,27.83,27.71,27.82,351650.0,22.1694,22.2654,22.1694,22.2574,351650.0
2017-11-28 15:40:00,27.82,27.82,27.69,27.71,721160.0,22.2574,22.2574,22.1534,22.1694,721160.0
2017-11-28 15:45:00,27.72,27.75,27.68,27.74,737880.0,22.1774,22.2014,22.1454,22.1934,737880.0
2017-11-28 15:50:00,27.75,27.79,27.72,27.73,878520.0,22.2014,22.2334,22.1774,22.1854,878520.0
2017-11-28 15:55:00,27.73,27.79,27.72,27.74,1435310.0,22.1854,22.2334,22.1774,22.1934,1435310.0
2017-11-29 09:30:00,27.8,27.81,27.62,27.65,543690.0,22.2414,22.2494,22.0974,22.1214,543690.0
2017-11-29 09:35:00,27.65,27.71,27.58,27.62,271410.0,22.1214,22.1694,22.0654,22.0974,271410.0
2017-11-29 09:40:00,27.65,27.66,27.56,27.62,542760.0,22.1214,22.1294,22.0494,22.0974,542760.0
2017-11-29 09:45:00,27.63,27.64,27.48,27.49,355390.0,22.1054,22.1134,21.9854,21.9934,355390.0
2017-11-29 09:50:00,27.49,27.52,27.38,27.41,378250.0,21.9934,22.0174,21.9054,21.9294,378250.0
2017-11-29 09:55:00,27.41,27.42,27.27,27.35,498370.0,21.9294,21.9374,21.8174,21.8814,498370.0
2017-11-29 10:00:00,27.33,27.34,27.08,27.15,825120.0,21.8654,21.8734,21.6654,21.7214,825120.0
2017-11-29 10:05:00,27.16,27.26,27.01,27.25,1133620.0,21.7294,21.8094,21.6094,21.8014,1133620.0
2017-11-29 10:10:00,27.25,27.3,27.12,27.12,857570.0,21.8014,21.8414,21.6974,21.6974,857570.0
2017-11-29 10:15:00,27.12,27.14,26.93,26.97,457290.0,21.6974,21.7134,21.5454,21.5774,457290.0
2017-11-29 10:20:00,26.99,27.08,26.76,26.76,680490.0,21.5934,21.6654,21.4094,21.4094,680490.0
2017-11-29 10:25:00,26.77,26.82,26.6,26.7,1552030.0,21.4174,21.4574,21.2813,21.3614,1552030.0
2017-11-29 10:30:00,26.73,26.79,26.68,26.71,727970.0,21.3854,21.4334,21.3453,21.3694,727970.0
2017-11-29 10:35:00,26.71,26.94,26.69,26.93,1161240.0,21.3694,21.5534,21.3534,21.5454,1161240.0
2017-11-29 10:40:00,26.95,27.0,26.88,26.97,343720.0,21.5614,21.6014,21.5054,21.5774,343720.0
2017-11-29 10:45:00,26.97,26.98,26.79,26.83,308660.0,21.5774,21.5854,21.4334,21.4654,308660.0
2017-11-29 10:50:00,26.85,26.85,26.71,26.76,236830.0,21.4814,21.4814,21.3694,21.4094,236830.0
2017-11-29 10:55:00,26.78,26.84,26.68,26.7,313640.0,21.4254,21.4734,21.3453,21.3614,313640.0
2017-11-29 11:00:00,26.7,26.72,26.62,26.67,361930.0,21.3614,21.3774,21.2973,21.3373,361930.0
2017-11-29 11:05:00,26.69,26.73,26.64,26.68,352540.0,21.3534,21.3854,21.3133,21.3453,352540.0
2017-11-29 11:10:00,26.68,26.89,26.67,26.86,529360.0,21.3453,21.5134,21.3373,21.4894,529360.0
2017-11-29 11:15:00,26.85,26.89,26.77,26.79,466640.0,21.4814,21.5134,21.4174,21.4334,466640.0
2017-11-29 11:20:00,26.77,26.79,26.64,26.65,243990.0,21.4174,21.4334,21.3133,21.3213,243990.0
2017-11-29 11:25:00,26.66,26.7,26.61,26.62,478520.0,21.3293,21.3614,21.2893,21.2973,478520.0
2017-11-29 11:30:00,26.63,26.64,26.54,26.61,556320.0,21.3053,21.3133,21.2333,21.2893,556320.0
2017-11-29 11:35:00,26.64,26.71,26.63,26.7,225260.0,21.3133,21.3694,21.3053,21.3614,225260.0
2017-11-29 11:40:00,26.72,26.73,26.55,26.64,709110.0,21.3774,21.3854,21.2413,21.3133,709110.0
2017-11-29 11:45:00,26.65,26.71,26.56,26.62,572690.0,21.3213,21.3694,21.2493,21.2973,572690.0
2017-11-29 11:50:00,26.62,26.64,26.58,26.61,263750.0,21.2973,21.3133,21.2653,21.2893,263750.0
2017-11-29 11:55:00,26.64,26.64,26.56,26.56,490130.0,21.3133,21.3133,21.2493,21.2493,490130.0
2017-11-29 12:00:00,26.57,26.64,26.5,26.52,360960.0,21.2573,21.3133,21.2013,21.2173,360960.0
2017-11-29 12:05:00,26.51,26.6,26.49,26.56,374600.0,21.2093,21.2813,21.1933,21.2493,374600.0
2017-11-29 12:10:00,26.53,26.57,26.5,26.54,362300.0,21.2253,21.2573,21.2013,21.2333,362300.0
2017-11-29 12:15:00,26.53,26.65,26.51,26.64,513930.0,21.2253,21.3213,21.2093,21.3133,513930.0
2017-11-29 12:20:00,26.64,26.66,26.58,26.63,598260.0,21.3133,21.3293,21.2653,21.3053,598260.0
2017-11-29 12:25:00,26.63,26.71,26.61,26.7,337710.0,21.3053,21.3694,21.2893,21.3614,337710.0
2017-11-29 12:30:00,26.71,26.88,26.7,26.83,541390.0,21.3694,21.5054,21.3614,21.4654,541390.0
2017-11-29 12:35:00,26.84,26.85,26.77,26.82,303020.0,21.4734,21.4814,21.4174,21.4574,303020.0
2017-11-29 12:40:00,26.8,26.88,26.8,26.85,266890.0,21.4414,21.5054,21.4414,21.4814,266890.0
2017-11-29 12:45:00,26.85,26.92,26.82,26.88,372150.0,21.4814,21.5374,21.4574,21.5054,372150.0
2017-11-29 12:50:00,26.88,26.93,26.82,26.82,372780.0,21.5054,21.5454,21.4574,21.4574,372780.0
2017-11-29 12:55:00,26.81,26.82,26.75,26.78,152640.0,21.4494,21.4574,21.4014,21.4254,152640.0
2017-11-29 13:00:00,26.77,26.8,26.69,26.78,218680.0,21.4174,21.4414,21.3534,21.4254,218680.0
2017-11-29 13:05:00,26.75,26.81,26.69,26.78,360990.0,21.4014,21.4494,21.3534,21.4254,360990.0
2017-11-29 13:10:00,26.78,26.89,26.78,26.89,416700.0,21.4254,21.5134,21.4254,21.5134,416700.0
2017-11-29 13:15:00,26.89,27.0,26.88,26.96,259500.0,21.5134,21.6014,21.5054,21.5694,259500.0
2017-11-29 13:20:00,26.97,27.07,26.96,27.07,348020.0,21.5774,21.6574,21.5694,21.6574,348020.0
2017-11-29 13:25:00,27.06,27.12,26.99,27.09,168240.0,21.6494,21.6974,21.5934,21.6734,168240.0
2017-11-29 13:30:00,27.05,27.25,27.05,27.24,581480.0,21.6414,21.8014,21.6414,21.7934,581480.0
2017-11-29 13:35:00,27.21,27.21,27.1,27.11,278000.0,21.7694,21.7694,21.6814,21.6894,278000.0
2017-11-29 13:40:00,27.11,27.21,27.06,27.16,213550.0,21.6894,21.7694,21.6494,21.7294,213550.0
2017-11-29 13:45:00,27.2,27.2,27.06,27.07,376700.0,21.7614,21.7614,21.6494,21.6574,376700.0
2017-11-29 13:50:00,27.07,27.1,27.04,27.06,244040.0,21.6574,21.6814,21.6334,21.6494,244040.0
2017-11-29 13:55:00,27.05,27.12,27.01,27.09,585380.0,21.6414,21.6974,21.6094,21.6734,585380.0
2017-11-29 14:00:00,27.09,27.13,27.01,27.03,355340.0,21.6734,21.7054,21.6094,21.6254,355340.0
2017-11-29 14:05:00,27.03,27.11,27.01,27.08,361590.0,21.6254,21.6894,21.6094,21.6654,361590.0
2017-11-29 14:10:00,27.08,27.09,27.01,27.08,422130.0,21.6654,21.6734,21.6094,21.6654,422130.0
2017-11-29 14:15:00,27.09,27.09,27.04,27.04,149110.0,21.6734,21.6734,21.6334,21.6334,149110.0
2017-11-29 14:20:00,27.04,27.1,27.04,27.08,145630.0,21.6334,21.6814,21.6334,21.6654,145630.0
2017-11-29 14:25:00,27.08,27.09,27.0,27.05,303490.0,21.6654,21.6734,21.6014,21.6414,303490.0
2017-11-29 14:30:00,27.06,27.06,26.97,26.99,95290.0,21.6494,21.6494,21.5774,21.5934,95290.0
2017-11-29 14:35:00,26.98,27.0,26.96,26.98,188590.0,21.5854,21.6014,21.5694,21.5854,188590.0
2017-11-29 14:40:00,26.97,27.07,26.95,27.03,344960.0,21.5774,21.6574,21.5614,21.6254,344960.0
2017-11-29 14:45:00,27.03,27.12,27.0,27.12,277760.0,21.6254,21.6974,21.6014,21.6974,277760.0
2017-11-29 14:50:00,27.11,27.13,27.07,27.1,351400.0,21.6894,21.7054,21.6574,21.6814,351400.0
2017-11-29 14:55:00,27.11,27.22,27.08,27.09,470350.0,21.6894,21.7774,21.6654,21.6734,470350.0
2017-11-29 15:00:00,27.09,27.15,27.01,27.02,567770.0,21.6734,21.7214,21.6094,21.6174,567770.0
2017-11-29 15:05:00,27.02,27.1,26.99,27.08,236590.0,21.6174,21.6814,21.5934,21.6654,236590.0
2017-11-29 15:10:00,27.07,27.08,26.98,27.02,458380.0,21.6574,21.6654,21.5854,21.6174,458380.0
2017-11-29 15:15:00,27.01,27.03,27.0,27.0,641340.0,21.6094,21.6254,21.6014,21.6014,641340.0
2017-11-29 15:20:00,27.01,27.06,26.99,27.03,198970.0,21.6094,21.6494,21.5934,21.6254,198970.0
2017-11-29 15:25:00,27.03,27.06,27.01,27.02,169640.0,21.6254,21.6494,21.6094,21.6174,169640.0
2017-11-29 15:30:00,27.01,27.12,27.0,27.1,396920.0,21.6094,21.6974,21.6014,21.6814,396920.0
2017-11-29 15:35:00,27.1,27.1,27.0,27.03,301460.0,21.6814,21.6814,21.6014,21.6254,301460.0
2017-11-29 15:40:00,27.03,27.09,26.99,27.05,551430.0,21.6254,21.6734,21.5934,21.6414,551430.0
2017-11-29 15:45:00,27.04,27.17,27.04,27.16,709600.0,21.6334,21.7374,21.6334,21.7294,709600.0
2017-11-29 15:50:00,27.16,27.18,27.14,27.18,956700.0,21.7294,21.7454,21.7134,21.7454,956700.0
2017-11-29 15:55:00,27.18,27.2,27.14,27.14,1498140.0,21.7454,21.7614,21.7134,21.7134,1498140.0
2017-11-30 09:30:00,27.18,27.25,27.03,27.14,744710.0,21.7454,21.8014,21.6254,21.7134,744710.0
2017-11-30 09:35:00,27.15,27.22,27.05,27.1,528810.0,21.7214,21.7774,21.6414,21.6814,528810.0
2017-11-30 09:40:00,27.12,27.17,27.05,27.1,882460.0,21.6974,21.7374,21.6414,21.6814,882460.0
2017-11-30 09:45:00,27.09,27.21,27.01,27.2,492710.0,21.6734,21.7694,21.6094,21.7614,492710.0
2017-11-30 09:50:00,27.18,27.2,27.06,27.06,202690.0,21.7454,21.7614,21.6494,21.6494,202690.0
2017-11-30 09:55:00,27.07,27.17,27.04,27.05,171540.0,21.6574,21.7374,21.6334,21.6414,171540.0
2017-11-30 10:00:00,27.05,27.21,27.01,27.17,385770.0,21.6414,21.7694,21.6094,21.7374,385770.0
2017-11-30 10:05:00,27.17,27.28,27.14,27.23,368620.0,21.7374,21.8254,21.7134,21.7854,368620.0
2017-11-30 10:10:00,27.23,27.36,27.23,27.3,255950.0,21.7854,21.8894,21.7854,21.8414,255950.0
2017-11-30 10:15:00,27.3,27.4,27.25,27.4,156410.0,21.8414,21.9214,21.8014,21.9214,156410.0
2017-11-30 10:20:00,27.42,27.46,27.36,27.45,76910.0,21.9374,21.9694,21.8894,21.9614,76910.0
2017-11-30 10:25:00,27.44,27.44,27.34,27.38,195280.0,21.9534,21.9534,21.8734,21.9054,195280.0
2017-11-30 10:30:00,27.39,27.51,27.39,27.5,256180.0,21.9134,22.0094,21.9134,22.0014,256180.0
2017-11-30 10:35:00,27.5,27.59,27.49,27.53,293340.0,22.0014,22.0734,21.9934,22.0254,293340.0
2017-11-30 10:40:00,27.53,27.53,27.43,27.49,139770.0,22.0254,22.0254,21.9454,21.9934,139770.0
2017-11-30 10:45:00,27.48,27.48,27.44,27.45,80690.0,21.9854,21.9854,21.9534,21.9614,80690.0
2017-11-30 10:50:00,27.45,27.48,27.42,27.48,222740.0,21.9614,21.9854,21.9374,21.9854,222740.0
2017-11-30 10:55:00,27.47,27.51,27.42,27.43,196850.0,21.9774,22.0094,21.9374,21.9454,196850.0
2017-11-30 11:00:00,27.44,27.54,27.4,27.51,177590.0,21.9534,22.0334,21.9214,22.0094,177590.0
2017-11-30 11:05:00,27.51,27.53,27.45,27.49,57950.0,22.0094,22.0254,21.9614,21.9934,57950.0
2017-11-30 11:10:00,27.48,27.58,27.42,27.58,145840.0,21.9854,22.0654,21.9374,22.0654,145840.0
2017-11-30 11:15:00,27.57,27.59,27.49,27.54,259960.0,22.0574,22.0734,21.9934,22.0334,259960.0
2017-11-30 11:20:00,27.54,27.57,27.52,27.54,165130.0,22.0334,22.0574,22.0174,22.0334,165130.0
2017-11-30 11:25:00,27.52,27.55,27.47,27.51,139770.0,22.0174,22.0414,21.9774,22.0094,139770.0
2017-11-30 11:30:00,27.51,27.61,27.51,27.59,181300.0,22.0094,22.0894,22.0094,22.0734,181300.0
2017-11-30 11:35:00,27.61,27.62,27.57,27.58,349890.0,22.0894,22.0974,22.0574,22.0654,349890.0
2017-11-30 11:40:00,27.6,27.61,27.46,27.51,223240.0,22.0814,22.0894,21.9694,22.0094,223240.0
2017-11-30 11:45:00,27.5,27.59,27.5,27.58,61000.0,22.0014,22.0734,22.0014,22.0654,61000.0
2017-11-30 11:50:00,27.59,27.62,27.55,27.59,169570.0,22.0734,22.0974,22.0414,22.0734,169570.0
2017-11-30 11:55:00,27.57,27.65,27.56,27.62,169940.0,22.0574,22.1214,22.0494,22.0974,169940.0
2017-11-30 12:00:00,27.63,27.65,27.51,27.52,260060.0,22.1054,22.1214,22.0094,22.0174,260060.0
2017-11-30 12:05:00,27.5,27.55,27.5,27.5,230880.0,22.0014,22.0414,22.0014,22.0014,230880.0
2017-11-30 12:10:00,27.51,27.55,27.51,27.55,388290.0,22.0094,22.0414,22.0094,22.0414,388290.0
2017-11-30 12:15:00,27.55,27.62,27.54,27.62,261840.0,22.0414,22.0974,22.0334,22.0974,261840.0
2017-11-30 12:20:00,27.6,27.66,27.6,27.65,203560.0,22.0814,22.1294,22.0814,22.1214,203560.0
2017-11-30 12:25:00,27.65,27.71,27.65,27.71,253150.0,22.1214,22.1694,22.1214,22.1694,253150.0
2017-11-30 12:30:00,27.7,27.73,27.64,27.64,133020.0,22.1614,22.1854,22.1134,22.1134,133020.0
2017-11-30 12:35:00,27.65,27.74,27.65,27.74,156540.0,22.1214,22.1934,22.1214,22.1934,156540.0
2017-11-30 12:40:00,27.74,27.75,27.71,27.72,120790.0,22.1934,22.2014,22.1694,22.1774,120790.0
2017-11-30 12:45:00,27.73,27.79,27.72,27.74,229690.0,22.1854,22.2334,22.1774,22.1934,229690.0
2017-11-30 12:50:00,27.72,27.73,27.66,27.66,112090.0,22.1774,22.1854,22.1294,22.1294,112090.0
2017-11-30 12:55:00,27.65,27.68,27.59,27.68,142800.0,22.1214,22.1454,22.0734,22.1454,142800.0
2017-11-30 13:00:00,27.66,27.71,27.64,27.64,278460.0,22.1294,22.1694,22.1134,22.1134,278460.0
2017-11-30 13:05:00,27.66,27.73,27.66,27.69,232750.0,22.1294,22.1854,22.1294,22.1534,232750.0
2017-11-30 13:10:00,27.69,27.72,27.67,27.67,311220.0,22.1534,22.1774,22.1374,22.1374,311220.0
2017-11-30 13:15:00,27.67,27.67,27.6,27.63,153360.0,22.1374,22.1374,22.0814,22.1054,153360.0
2017-11-30 13:20:00,27.64,27.67,27.62,27.62,208480.0,22.1134,22.1374,22.0974,22.0974,208480.0
2017-11-30 13:25:00,27.61,27.7,27.61,27.68,158280.0,22.0894,22.1614,22.0894,22.1454,158280.0
2017-11-30 13:30:00,27.66,27.68,27.6,27.65,496840.0,22.1294,22.1454,22.0814,22.1214,496840.0
2017-11-30 13:35:00,27.65,27.68,27.59,27.65,716330.0,22.1214,22.1454,22.0734,22.1214,716330.0
2017-11-30 13:40:00,27.63,27.68,27.62,27.67,135550.0,22.1054,22.1454,22.0974,22.1374,135550.0
2017-11-30 13:45:00,27.67,27.76,27.65,27.75,146290.0,22.1374,22.2094,22.1214,22.2014,146290.0
2017-11-30 13:50:00,27.74,27.75,27.69,27.71,132330.0,22.1934,22.2014,22.1534,22.1694,132330.0
2017-11-30 13:55:00,27.71,27.77,27.7,27.75,192400.0,22.1694,22.2174,22.1614,22.2014,192400.0
2017-11-30 14:00:00,27.76,27.78,27.75,27.78,289900.0,22.2094,22.2254,22.2014,22.2254,289900.0
2017-11-30 14:05:00,27.78,27.79,27.75,27.78,145160.0,22.2254,22.2334,22.2014,22.2254,145160.0
2017-11-30 14:10:00,27.79,27.84,27.78,27.8,258260.0,22.2334,22.2734,22.2254,22.2414,258260.0
2017-11-30 14:15:00,27.79,27.81,27.78,27.79,107170.0,22.2334,22.2494,22.2254,22.2334,107170.0
2017-11-30 14:20:00,27.78,27.79,27.77,27.78,123600.0,22.2254,22.2334,22.2174,22.2254,123600.0
2017-11-30 14:25:00,27.78,27.81,27.78,27.81,143760.0,22.2254,22.2494,22.2254,22.2494,143760.0
2017-11-30 14:30:00,27.8,27.81,27.77,27.77,94570.0,22.2414,22.2494,22.2174,22.2174,94570.0
2017-11-30 14:35:00,27.77,27.81,27.76,27.77,161250.0,22.2174,22.2494,22.2094,22.2174,161250.0
2017-11-30 14:40:00,27.77,27.79,27.75,27.79,167230.0,22.2174,22.2334,22.2014,22.2334,167230.0
2017-11-30 14:45:00,27.78,27.79,27.77,27.77,84580.0,22.2254,22.2334,22.2174,22.2174,84580.0
2017-11-30 14:50:00,27.77,27.79,27.75,27.78,107130.0,22.2174,22.2334,22.2014,22.2254,107130.0
2017-11-30 14:55:00,27.79,27.79,27.73,27.73,182060.0,22.2334,22.2334,22.1854,22.1854,182060.0
2017-11-30 15:00:00,27.74,27.76,27.72,27.73,152630.0,22.1934,22.2094,22.1774,22.1854,152630.0
2017-11-30 15:05:00,27.72,27.72,27.66,27.66,224880.0,22.1774,22.1774,22.1294,22.1294,224880.0
2017-11-30 15:10:00,27.66,27.74,27.66,27.73,245310.0,22.1294,22.1934,22.1294,22.1854,245310.0
2017-11-30 15:15:00,27.73,27.75,27.71,27.72,180640.0,22.1854,22.2014,22.1694,22.1774,180640.0
2017-11-30 15:20:00,27.72,27.77,27.72,27.77,201710.0,22.1774,22.2174,22.1774,22.2174,201710.0
2017-11-30 15:25:00,27.75,27.82,27.75,27.8,262530.0,22.2014,22.2574,22.2014,22.2414,262530.0
2017-11-30 15:30:00,27.79,27.81,27.77,27.78,250080.0,22.2334,22.2494,22.2174,22.2254,250080.0
2017-11-30 15:35:00,27.79,27.79,27.74,27.74,279590.0,22.2334,22.2334,22.1934,22.1934,279590.0
2017-11-30 15:40:00,27.74,27.8,27.74,27.79,280900.0,22.1934,22.2414,22.1934,22.2334,280900.0
2017-11-30 15:45:00,27.79,27.79,27.72,27.76,604640.0,22.2334,22.2334,22.1774,22.2094,604640.0
2017-11-30 15:50:00,27.75,27.81,27.75,27.8,577820.0,22.2014,22.2494,22.2014,22.2414,577820.0
2017-11-30 15:55:00,27.8,27.83,27.78,27.79,1208650.0,22.2414,22.2654,22.2254,22.2334,1208650.0
2017-12-01 09:30:00,27.52,27.55,27.3,27.42,1490830.0,22.0174,22.0414,21.8414,21.9374,1490830.0
2017-12-01 09:35:00,27.41,27.53,27.25,27.25,377410.0,21.9294,22.0254,21.8014,21.8014,377410.0
2017-12-01 09:40:00,27.22,27.28,27.0,27.0,637530.0,21.7774,21.8254,21.6014,21.6014,637530.0
2017-12-01 09:45:00,27.03,27.06,26.81,26.99,1377250.0,21.6254,21.6494,21.4494,21.5934,1377250.0
2017-12-01 09:50:00,26.99,27.05,26.89,26.94,728860.0,21.5934,21.6414,21.5134,21.5534,728860.0
2017-12-01 09:55:00,26.93,26.99,26.82,26.89,484590.0,21.5454,21.5934,21.4574,21.5134,484590.0
2017-12-01 10:00:00,26.9,26.96,26.87,26.88,538830.0,21.5214,21.5694,21.4974,21.5054,538830.0
2017-12-01 10:05:00,26.89,26.92,26.86,26.89,572560.0,21.5134,21.5374,21.4894,21.5134,572560.0
2017-12-01 10:10:00,26.88,26.88,26.8,26.86,327820.0,21.5054,21.5054,21.4414,21.4894,327820.0
2017-12-01 10:15:00,26.86,26.97,26.84,26.94,499000.0,21.4894,21.5774,21.4734,21.5534,499000.0
2017-12-01 10:20:00,26.92,26.99,26.89,26.97,448400.0,21.5374,21.5934,21.5134,21.5774,448400.0
2017-12-01 10:25:00,26.98,27.01,26.86,26.87,469730.0,21.5854,21.6094,21.4894,21.4974,469730.0
2017-12-01 10:30:00,26.87,26.92,26.84,26.86,498120.0,21.4974,21.5374,21.4734,21.4894,498120.0
2017-12-01 10:35:00,26.84,26.86,26.77,26.79,505440.0,21.4734,21.4894,21.4174,21.4334,505440.0
2017-12-01 10:40:00,26.8,26.93,26.8,26.9,416230.0,21.4414,21.5454,21.4414,21.5214,416230.0
2017-12-01 10:45:00,26.9,26.95,26.82,26.95,380790.0,21.5214,21.5614,21.4574,21.5614,380790.0
2017-12-01 10:50:00,26.94,26.99,26.91,26.91,438070.0,21.5534,21.5934,21.5294,21.5294,438070.0
2017-12-01 10:55:00,26.91,26.94,26.87,26.91,333440.0,21.5294,21.5534,21.4974,21.5294,333440.0
2017-12-01 11:00:00,26.9,26.93,26.87,26.9,212790.0,21.5214,21.5454,21.4974,21.5214,212790.0
2017-12-01 11:05:00,26.9,26.98,26.83,26.88,383660.0,21.5214,21.5854,21.4654,21.5054,383660.0
2017-12-01 11:10:00,26.87,26.87,26.61,26.79,1014140.0,21.4974,21.4974,21.2893,21.4334,1014140.0
2017-12-01 11:15:00,26.76,26.86,26.71,26.79,762360.0,21.4094,21.4894,21.3694,21.4334,762360.0
2017-12-01 11:20:00,26.8,26.8,26.55,26.56,784790.0,21.4414,21.4414,21.2413,21.2493,784790.0
2017-12-01 11:25:00,26.58,26.63,26.46,26.49,855180.0,21.2653,21.3053,21.1693,21.1933,855180.0
2017-12-01 11:30:00,26.52,26.62,26.41,26.53,1502450.0,21.2173,21.2973,21.1293,21.2253,1502450.0
2017-12-01 11:35:00,26.55,26.76,26.52,26.73,1228140.0,21.2413,21.4094,21.2173,21.3854,1228140.0
2017-12-01 11:40:00,26.73,26.79,26.68,26.71,490760.0,21.3854,21.4334,21.3453,21.3694,490760.0
2017-12-01 11:45:00,26.71,26.78,26.6,26.65,494430.0,21.3694,21.4254,21.2813,21.3213,494430.0
2017-12-01 11:50:00,26.64,26.74,26.45,26.73,760980.0,21.3133,21.3934,21.1613,21.3854,760980.0
2017-12-01 11:55:00,26.73,26.73,26.61,26.64,374620.0,21.3854,21.3854,21.2893,21.3133,374620.0
2017-12-01 12:00:00,26.64,26.72,26.59,26.66,285770.0,21.3133,21.3774,21.2733,21.3293,285770.0
2017-12-01 12:05:00,26.66,26.77,26.62,26.74,277420.0,21.3293,21.4174,21.2973,21.3934,277420.0
2017-12-01 12:10:00,26.74,26.76,26.67,26.67,189140.0,21.3934,21.4094,21.3373,21.3373,189140.0
2017-12-01 12:15:00,26.69,26.74,26.63,26.66,189240.0,21.3534,21.3934,21.3053,21.3293,189240.0
2017-12-01 12:20:00,26.66,26.68,26.62,26.62,388770.0,21.3293,21.3453,21.2973,21.2973,388770.0
2017-12-01 12:25:00,26.63,26.67,26.59,26.64,175600.0,21.3053,21.3373,21.2733,21.3133,175600.0
2017-12-01 12:30:00,26.65,26.66,26.55,26.57,314010.0,21.3213,21.3293,21.2413,21.2573,314010.0
2017-12-01 12:35:00,26.58,26.58,26.49,26.54,273050.0,21.2653,21.2653,21.1933,21.2333,273050.0
2017-12-01 12:40:00,26.52,26.61,26.5,26.59,331280.0,21.2173,21.2893,21.2013,21.2733,331280.0
2017-12-01 12:45:00,26.6,26.67,26.57,26.62,449560.0,21.2813,21.3373,21.2573,21.2973,449560.0
2017-12-01 12:50:00,26.63,26.69,26.62,26.64,90080.0,21.3053,21.3534,21.2973,21.3133,90080.0
2017-12-01 12:55:00,26.64,26.68,26.64,26.68,225940.0,21.3133,21.3453,21.3133,21.3453,225940.0
2017-12-01 13:00:00,26.66,26.73,26.62,26.73,172060.0,21.3293,21.3854,21.2973,21.3854,172060.0
2017-12-01 13:05:00,26.73,26.73,26.66,26.66,111630.0,21.3854,21.3854,21.3293,21.3293,111630.0
2017-12-01 13:10:00,26.66,26.71,26.65,26.7,379220.0,21.3293,21.3694,21.3213,21.3614,379220.0
2017-12-01 13:15:00,26.7,26.71,26.65,26.69,124470.0,21.3614,21.3694,21.3213,21.3534,124470.0
2017-12-01 13:20:00,26.68,26.73,26.66,26.72,132170.0,21.3453,21.3854,21.3293,21.3774,132170.0
2017-12-01 13:25:00,26.71,26.79,26.71,26.77,188300.0,21.3694,21.4334,21.3694,21.4174,188300.0
2017-12-01 13:30:00,26.78,26.88,26.78,26.85,152500.0,21.4254,21.5054,21.4254,21.4814,152500.0
2017-12-01 13:35:00,26.88,26.88,26.81,26.85,158380.0,21.5054,21.5054,21.4494,21.4814,158380.0
2017-12-01 13:40:00,26.85,26.86,26.71,26.73,983560.0,21.4814,21.4894,21.3694,21.3854,983560.0
2017-12-01 13:45:00,26.74,26.74,26.64,26.68,341440.0,21.3934,21.3934,21.3133,21.3453,341440.0
2017-12-01 13:50:00,26.68,26.7,26.6,26.63,265710.0,21.3453,21.3614,21.2813,21.3053,265710.0
2017-12-01 13:55:00,26.64,26.72,26.61,26.64,251540.0,21.3133,21.3774,21.2893,21.3133,251540.0
2017-12-01 14:00:00,26.64,26.72,26.63,26.72,118460.0,21.3133,21.3774,21.3053,21.3774,118460.0
2017-12-01 14:05:00,26.72,26.78,26.7,26.78,227370.0,21.3774,21.4254,21.3614,21.4254,227370.0
2017-12-01 14:10:00,26.78,26.88,26.77,26.87,630360.0,21.4254,21.5054,21.4174,21.4974,630360.0
2017-12-01 14:15:00,26.87,26.88,26.83,26.86,195610.0,21.4974,21.5054,21.4654,21.4894,195610.0
2017-12-01 14:20:00,26.86,26.91,26.85,26.9,200890.0,21.4894,21.5294,21.4814,21.5214,200890.0
2017-12-01 14:25:00,26.9,26.97,26.9,26.95,210370.0,21.5214,21.5774,21.5214,21.5614,210370.0
2017-12-01 14:30:00,26.95,27.09,26.95,27.01,808770.0,21.5614,21.6734,21.5614,21.6094,808770.0
2017-12-01 14:35:00,27.01,27.03,26.98,27.0,275690.0,21.6094,21.6254,21.5854,21.6014,275690.0
2017-12-01 14:40:00,27.0,27.03,26.99,27.01,332780.0,21.6014,21.6254,21.5934,21.6094,332780.0
2017-12-01 14:45:00,27.01,27.02,26.99,27.0,413660.0,21.6094,21.6174,21.5934,21.6014,413660.0
2017-12-01 14:50:00,27.0,27.05,27.0,27.02,321590.0,21.6014,21.6414,21.6014,21.6174,321590.0
2017-12-01 14:55:00,27.03,27.03,27.0,27.01,149080.0,21.6254,21.6254,21.6014,21.6094,149080.0
2017-12-01 15:00:00,27.01,27.02,26.98,27.0,448860.0,21.6094,21.6174,21.5854,21.6014,448860.0
2017-12-01 15:05:00,27.0,27.07,27.0,27.05,206860.0,21.6014,21.6574,21.6014,21.6414,206860.0
2017-12-01 15:10:00,27.05,27.06,26.99,27.0,128360.0,21.6414,21.6494,21.5934,21.6014,128360.0
2017-12-01 15:15:00,27.0,27.04,27.0,27.02,175810.0,21.6014,21.6334,21.6014,21.6174,175810.0
2017-12-01 15:20:00,27.02,27.06,27.01,27.02,189420.0,21.6174,21.6494,21.6094,21.6174,189420.0
2017-12-01 15:25:00,27.01,27.04,27.01,27.02,256290.0,21.6094,21.6334,21.6094,21.6174,256290.0
2017-12-01 15:30:00,27.03,27.07,27.02,27.04,391170.0,21.6254,21.6574,21.6174,21.6334,391170.0
2017-12-01 15:35:00,27.06,27.08,27.04,27.04,402890.0,21.6494,21.6654,21.6334,21.6334,402890.0
2017-12-01 15:40:00,27.06,27.12,27.05,27.12,461620.0,21.6494,21.6974,21.6414,21.6974,461620.0
2017-12-01 15:45:00,27.12,27.12,27.03,27.05,607840.0,21.6974,21.6974,21.6254,21.6414,607840.0
2017-12-01 15:50:00,27.06,27.17,27.06,27.16,960550.0,21.6494,21.7374,21.6494,21.7294,960550.0
2017-12-01 15:55:00,27.17,27.18,27.15,27.16,1883230.0,21.7374,21.7454,21.7214,21.7294,1883230.0
2017-12-04 09:30:00,27.38,27.45,27.16,27.21,2776090.0,21.9054,21.9614,21.7294,21.7694,2776090.0
2017-12-04 09:35:00,27.2,27.36,27.05,27.32,661310.0,21.7614,21.8894,21.6414,21.8574,661310.0
2017-12-04 09:40:00,27.31,27.35,27.21,27.27,417070.0,21.8494,21.8814,21.7694,21.8174,417070.0
2017-12-04 09:45:00,27.27,27.3,27.08,27.18,802630.0,21.8174,21.8414,21.6654,21.7454,802630.0
2017-12-04 09:50:00,27.18,27.26,27.16,27.22,213530.0,21.7454,21.8094,21.7294,21.7774,213530.0
2017-12-04 09:55:00,27.21,27.24,27.02,27.07,440820.0,21.7694,21.7934,21.6174,21.6574,440820.0
2017-12-04 10:00:00,27.06,27.06,26.72,26.74,804160.0,21.6494,21.6494,21.3774,21.3934,804160.0
2017-12-04 10:05:00,26.73,26.82,26.65,26.72,502780.0,21.3854,21.4574,21.3213,21.3774,502780.0
2017-12-04 10:10:00,26.73,26.78,26.61,26.75,546580.0,21.3854,21.4254,21.2893,21.4014,546580.0
2017-12-04 10:15:00,26.75,26.75,26.54,26.62,826320.0,21.4014,21.4014,21.2333,21.2973,826320.0
2017-12-04 10:20:00,26.6,26.67,26.52,26.66,794030.0,21.2813,21.3373,21.2173,21.3293,794030.0
2017-12-04 10:25:00,26.66,26.69,26.48,26.53,644760.0,21.3293,21.3534,21.1853,21.2253,644760.0
2017-12-04 10:30:00,26.54,26.58,26.41,26.42,595790.0,21.2333,21.2653,21.1293,21.1373,595790.0
2017-12-04 10:35:00,26.43,26.44,26.32,26.41,1045630.0,21.1453,21.1533,21.0573,21.1293,1045630.0
2017-12-04 10:40:00,26.42,26.45,26.33,26.34,511490.0,21.1373,21.1613,21.0653,21.0733,511490.0
2017-12-04 10:45:00,26.34,26.4,26.22,26.23,618170.0,21.0733,21.1213,20.9773,20.9853,618170.0
2017-12-04 10:50:00,26.24,26.3,26.2,26.29,520460.0,20.9933,21.0413,20.9613,21.0333,520460.0
2017-12-04 10:55:00,26.26,26.35,26.15,26.24,449160.0,21.0093,21.0813,20.9213,20.9933,449160.0
2017-12-04 11:00:00,26.23,26.32,26.15,26.25,396400.0,20.9853,21.0573,20.9213,21.0013,396400.0
2017-12-04 11:05:00,26.23,26.24,26.07,26.09,624140.0,20.9853,20.9933,20.8573,20.8733,624140.0
2017-12-04 11:10:00,26.11,26.13,26.01,26.11,1111970.0,20.8893,20.9053,20.8093,20.8893,1111970.0
2017-12-04 11:15:00,26.1,26.3,26.09,26.29,819030.0,20.8813,21.0413,20.8733,21.0333,819030.0
2017-12-04 11:20:00,26.29,26.45,26.29,26.36,433080.0,21.0333,21.1613,21.0333,21.0893,433080.0
2017-12-04 11:25:00,26.37,26.41,26.36,26.38,289620.0,21.0973,21.1293,21.0893,21.1053,289620.0
2017-12-04 11:30:00,26.39,26.39,26.3,26.36,344700.0,21.1133,21.1133,21.0413,21.0893,344700.0
2017-12-04 11:35:00,26.36,26.46,26.34,26.44,318490.0,21.0893,21.1693,21.0733,21.1533,318490.0
2017-12-04 11:40:00,26.45,26.46,26.38,26.39,318400.0,21.1613,21.1693,21.1053,21.1133,318400.0
2017-12-04 11:45:00,26.38,26.41,26.33,26.36,426370.0,21.1053,21.1293,21.0653,21.0893,426370.0
2017-12-04 11:50:00,26.35,26.41,26.35,26.4,491330.0,21.0813,21.1293,21.0813,21.1213,491330.0
2017-12-04 11:55:00,26.4,26.49,26.39,26.45,405030.0,21.1213,21.1933,21.1133,21.1613,405030.0
2017-12-04 12:00:00,26.46,26.52,26.46,26.49,336080.0,21.1693,21.2173,21.1693,21.1933,336080.0
2017-12-04 12:05:00,26.47,26.51,26.45,26.48,233660.0,21.1773,21.2093,21.1613,21.1853,233660.0
2017-12-04 12:10:00,26.48,26.54,26.47,26.52,300250.0,21.1853,21.2333,21.1773,21.2173,300250.0
2017-12-04 12:15:00,26.52,26.56,26.5,26.52,454230.0,21.2173,21.2493,21.2013,21.2173,454230.0
2017-12-04 12:20:00,26.52,26.54,26.44,26.49,296770.0,21.2173,21.2333,21.1533,21.1933,296770.0
2017-12-04 12:25:00,26.46,26.46,26.42,26.44,126410.0,21.1693,21.1693,21.1373,21.1533,126410.0
2017-12-04 12:30:00,26.44,26.45,26.4,26.42,213630.0,21.1533,21.1613,21.1213,21.1373,213630.0
2017-12-04 12:35:00,26.42,26.43,26.4,26.41,320150.0,21.1373,21.1453,21.1213,21.1293,320150.0
2017-12-04 12:40:00,26.42,26.43,26.36,26.39,273750.0,21.1373,21.1453,21.0893,21.1133,273750.0
2017-12-04 12:45:00,26.39,26.46,26.39,26.44,186150.0,21.1133,21.1693,21.1133,21.1533,186150.0
2017-12-04 12:50:00,26.44,26.53,26.43,26.53,217460.0,21.1533,21.2253,21.1453,21.2253,217460.0
2017-12-04 12:55:00,26.54,26.55,26.52,26.52,228220.0,21.2333,21.2413,21.2173,21.2173,228220.0
2017-12-04 13:00:00,26.52,26.62,26.52,26.62,283740.0,21.2173,21.2973,21.2173,21.2973,283740.0
2017-12-04 13:05:00,26.64,26.67,26.61,26.63,282380.0,21.3133,21.3373,21.2893,21.3053,282380.0
2017-12-04 13:10:00,26.63,26.76,26.61,26.74,337160.0,21.3053,21.4094,21.2893,21.3934,337160.0
2017-12-04 13:15:00,26.74,26.75,26.7,26.71,208090.0,21.3934,21.4014,21.3614,21.3694,208090.0
2017-12-04 13:20:00,26.7,26.76,26.7,26.74,197150.0,21.3614,21.4094,21.3614,21.3934,197150.0
2017-12-04 13:25:00,26.73,26.78,26.72,26.74,296550.0,21.3854,21.4254,21.3774,21.3934,296550.0
2017-12-04 13:30:00,26.75,26.78,26.73,26.78,192000.0,21.4014,21.4254,21.3854,21.4254,192000.0
2017-12-04 13:35:00,26.77,26.79,26.74,26.78,205230.0,21.4174,21.4334,21.3934,21.4254,205230.0
2017-12-04 13:40:00,26.77,26.82,26.77,26.8,257080.0,21.4174,21.4574,21.4174,21.4414,257080.0
2017-12-04 13:45:00,26.82,26.89,26.81,26.82,323510.0,21.4574,21.5134,21.4494,21.4574,323510.0
2017-12-04 13:50:00,26.82,26.86,26.8,26.86,139310.0,21.4574,21.4894,21.4414,21.4894,139310.0
2017-12-04 13:55:00,26.88,26.93,26.84,26.9,242350.0,21.5054,21.5454,21.4734,21.5214,242350.0
2017-12-04 14:00:00,26.9,26.98,26.89,26.93,260080.0,21.5214,21.5854,21.5134,21.5454,260080.0
2017-12-04 14:05:00,26.92,26.96,26.88,26.93,259520.0,21.5374,21.5694,21.5054,21.5454,259520.0
2017-12-04 14:10:00,26.94,26.98,26.91,26.96,254400.0,21.5534,21.5854,21.5294,21.5694,254400.0
2017-12-04 14:15:00,26.97,27.0,26.92,26.92,249130.0,21.5774,21.6014,21.5374,21.5374,249130.0
2017-12-04 14:20:00,26.92,26.96,26.89,26.89,182040.0,21.5374,21.5694,21.5134,21.5134,182040.0
2017-12-04 14:25:00,26.89,26.9,26.81,26.81,298160.0,21.5134,21.5214,21.4494,21.4494,298160.0
2017-12-04 14:30:00,26.81,26.81,26.73,26.78,344270.0,21.4494,21.4494,21.3854,21.4254,344270.0
2017-12-04 14:35:00,26.77,26.85,26.77,26.82,167800.0,21.4174,21.4814,21.4174,21.4574,167800.0
2017-12-04 14:40:00,26.81,26.82,26.74,26.74,205150.0,21.4494,21.4574,21.3934,21.3934,205150.0
2017-12-04 14:45:00,26.76,26.78,26.71,26.73,254090.0,21.4094,21.4254,21.3694,21.3854,254090.0
2017-12-04 14:50:00,26.72,26.78,26.71,26.76,238260.0,21.3774,21.4254,21.3694,21.4094,238260.0
2017-12-04 14:55:00,26.76,26.77,26.66,26.68,303290.0,21.4094,21.4174,21.3293,21.3453,303290.0
2017-12-04 15:00:00,26.67,26.68,26.6,26.63,485860.0,21.3373,21.3453,21.2813,21.3053,485860.0
2017-12-04 15:05:00,26.63,26.68,26.61,26.68,271960.0,21.3053,21.3453,21.2893,21.3453,271960.0
2017-12-04 15:10:00,26.68,26.68,26.6,26.63,198960.0,21.3453,21.3453,21.2813,21.3053,198960.0
2017-12-04 15:15:00,26.63,26.65,26.6,26.6,248990.0,21.3053,21.3213,21.2813,21.2813,248990.0
2017-12-04 15:20:00,26.61,26.66,26.6,26.65,319470.0,21.2893,21.3293,21.2813,21.3213,319470.0
2017-12-04 15:25:00,26.64,26.64,26.55,26.55,203170.0,21.3133,21.3133,21.2413,21.2413,203170.0
2017-12-04 15:30:00,26.55,26.58,26.44,26.47,571710.0,21.2413,21.2653,21.1533,21.1773,571710.0
2017-12-04 15:35:00,26.47,26.48,26.38,26.4,730380.0,21.1773,21.1853,21.1053,21.1213,730380.0
2017-12-04 15:40:00,26.38,26.45,26.35,26.41,566440.0,21.1053,21.1613,21.0813,21.1293,566440.0
2017-12-04 15:45:00,26.41,26.46,26.38,26.39,563580.0,21.1293,21.1693,21.1053,21.1133,563580.0
2017-12-04 15:50:00,26.35,26.41,26.35,26.38,865960.0,21.0813,21.1293,21.0813,21.1053,865960.0
2017-12-04 15:55:00,26.38,26.43,26.36,26.37,1710310.0,21.1053,21.1453,21.0893,21.0973,1710310.0
2017-12-05 09:30:00,26.27,26.36,26.04,26.32,1472860.0,21.0173,21.0893,20.8333,21.0573,1472860.0
2017-12-05 09:35:00,26.32,26.57,26.23,26.5,1218960.0,21.0573,21.2573,20.9853,21.2013,1218960.0
2017-12-05 09:40:00,26.5,26.61,26.45,26.48,882250.0,21.2013,21.2893,21.1613,21.1853,882250.0
2017-12-05 09:45:00,26.48,26.53,26.42,26.47,724930.0,21.1853,21.2253,21.1373,21.1773,724930.0
2017-12-05 09:50:00,26.46,26.48,26.34,26.44,493190.0,21.1693,21.1853,21.0733,21.1533,493190.0
2017-12-05 09:55:00,26.44,26.48,26.33,26.35,584000.0,21.1533,21.1853,21.0653,21.0813,584000.0
2017-12-05 10:00:00,26.39,26.55,26.36,26.43,738480.0,21.1133,21.2413,21.0893,21.1453,738480.0
2017-12-05 10:05:00,26.44,26.49,26.33,26.35,668840.0,21.1533,21.1933,21.0653,21.0813,668840.0
2017-12-05 10:10:00,26.35,26.39,26.26,26.36,553110.0,21.0813,21.1133,21.0093,21.0893,553110.0
2017-12-05 10:15:00,26.35,26.39,26.29,26.32,428720.0,21.0813,21.1133,21.0333,21.0573,428720.0
2017-12-05 10:20:00,26.32,26.36,26.29,26.34,434490.0,21.0573,21.0893,21.0333,21.0733,434490.0
2017-12-05 10:25:00,26.34,26.39,26.25,26.32,296440.0,21.0733,21.1133,21.0013,21.0573,296440.0
2017-12-05 10:30:00,26.28,26.35,26.25,26.28,279550.0,21.0253,21.0813,21.0013,21.0253,279550.0
2017-12-05 10:35:00,26.28,26.34,26.26,26.26,623560.0,21.0253,21.0733,21.0093,21.0093,623560.0
2017-12-05 10:40:00,26.26,26.34,26.2,26.34,428540.0,21.0093,21.0733,20.9613,21.0733,428540.0
2017-12-05 10:45:00,26.33,26.39,26.3,26.38,298860.0,21.0653,21.1133,21.0413,21.1053,298860.0
2017-12-05 10:50:00,26.39,26.46,26.31,26.46,589970.0,21.1133,21.1693,21.0493,21.1693,589970.0
2017-12-05 10:55:00,26.46,26.52,26.41,26.46,562220.0,21.1693,21.2173,21.1293,21.1693,562220.0
2017-12-05 11:00:00,26.47,26.56,26.46,26.52,311710.0,21.1773,21.2493,21.1693,21.2173,311710.0
2017-12-05 11:05:00,26.54,26.54,26.46,26.48,205580.0,21.2333,21.2333,21.1693,21.1853,205580.0
2017-12-05 11:10:00,26.49,26.6,26.47,26.54,259030.0,21.1933,21.2813,21.1773,21.2333,259030.0
2017-12-05 11:15:00,26.56,26.56,26.48,26.5,261510.0,21.2493,21.2493,21.1853,21.2013,261510.0
2017-12-05 11:20:00,26.52,26.57,26.49,26.5,260600.0,21.2173,21.2573,21.1933,21.2013,260600.0
2017-12-05 11:25:00,26.5,26.51,26.43,26.51,196840.0,21.2013,21.2093,21.1453,21.2093,196840.0
2017-12-05 11:30:00,26.49,26.52,26.46,26.49,64600.0,21.1933,21.2173,21.1693,21.1933,64600.0
2017-12-05 11:35:00,26.48,26.53,26.45,26.53,280260.0,21.1853,21.2253,21.1613,21.2253,280260.0
2017-12-05 11:40:00,26.5,26.56,26.49,26.5,240420.0,21.2013,21.2493,21.1933,21.2013,240420.0
2017-12-05 11:45:00,26.5,26.52,26.47,26.51,88890.0,21.2013,21.2173,21.1773,21.2093,88890.0
2017-12-05 11:50:00,26.51,26.52,26.46,26.48,238860.0,21.2093,21.2173,21.1693,21.1853,238860.0
2017-12-05 11:55:00,26.47,26.49,26.4,26.42,426190.0,21.1773,21.1933,21.1213,21.1373,426190.0
2017-12-05 12:00:00,26.41,26.43,26.35,26.39,145220.0,21.1293,21.1453,21.0813,21.1133,145220.0
2017-12-05 12:05:00,26.39,26.42,26.39,26.4,101620.0,21.1133,21.1373,21.1133,21.1213,101620.0
2017-12-05 12:10:00,26.41,26.48,26.41,26.46,155690.0,21.1293,21.1853,21.1293,21.1693,155690.0
2017-12-05 12:15:00,26.45,26.47,26.41,26.46,136900.0,21.1613,21.1773,21.1293,21.1693,136900.0
2017-12-05 12:20:00,26.45,26.45,26.4,26.44,109460.0,21.1613,21.1613,21.1213,21.1533,109460.0
2017-12-05 12:25:00,26.44,26.48,26.42,26.46,63120.0,21.1533,21.1853,21.1373,21.1693,63120.0
2017-12-05 12:30:00,26.48,26.52,26.46,26.52,95520.0,21.1853,21.2173,21.1693,21.2173,95520.0
2017-12-05 12:35:00,26.51,26.54,26.5,26.54,111030.0,21.2093,21.2333,21.2013,21.2333,111030.0
2017-12-05 12:40:00,26.54,26.55,26.5,26.53,86860.0,21.2333,21.2413,21.2013,21.2253,86860.0
2017-12-05 12:45:00,26.53,26.55,26.51,26.53,81260.0,21.2253,21.2413,21.2093,21.2253,81260.0
2017-12-05 12:50:00,26.53,26.53,26.46,26.49,138010.0,21.2253,21.2253,21.1693,21.1933,138010.0
2017-12-05 12:55:00,26.48,26.52,26.4,26.48,388100.0,21.1853,21.2173,21.1213,21.1853,388100.0
2017-12-05 13:00:00,26.48,26.48,26.38,26.41,86270.0,21.1853,21.1853,21.1053,21.1293,86270.0
2017-12-05 13:05:00,26.41,26.42,26.34,26.34,215400.0,21.1293,21.1373,21.0733,21.0733,215400.0
2017-12-05 13:10:00,26.34,26.39,26.33,26.35,93980.0,21.0733,21.1133,21.0653,21.0813,93980.0
2017-12-05 13:15:00,26.34,26.42,26.33,26.42,126160.0,21.0733,21.1373,21.0653,21.1373,126160.0
2017-12-05 13:20:00,26.42,26.46,26.42,26.43,174200.0,21.1373,21.1693,21.1373,21.1453,174200.0
2017-12-05 13:25:00,26.44,26.45,26.42,26.45,117750.0,21.1533,21.1613,21.1373,21.1613,117750.0
2017-12-05 13:30:00,26.45,26.45,26.39,26.41,408090.0,21.1613,21.1613,21.1133,21.1293,408090.0
2017-12-05 13:35:00,26.4,26.46,26.4,26.43,136960.0,21.1213,21.1693,21.1213,21.1453,136960.0
2017-12-05 13:40:00,26.43,26.47,26.42,26.47,123790.0,21.1453,21.1773,21.1373,21.1773,123790.0
2017-12-05 13:45:00,26.46,26.47,26.41,26.44,97620.0,21.1693,21.1773,21.1293,21.1533,97620.0
2017-12-05 13:50:00,26.44,26.47,26.43,26.44,116410.0,21.1533,21.1773,21.1453,21.1533,116410.0
2017-12-05 13:55:00,26.43,26.44,26.4,26.43,95440.0,21.1453,21.1533,21.1213,21.1453,95440.0
2017-12-05 14:00:00,26.45,26.45,26.39,26.4,122380.0,21.1613,21.1613,21.1133,21.1213,122380.0
2017-12-05 14:05:00,26.39,26.43,26.38,26.43,130340.0,21.1133,21.1453,21.1053,21.1453,130340.0
2017-12-05 14:10:00,26.43,26.45,26.42,26.42,99580.0,21.1453,21.1613,21.1373,21.1373,99580.0
2017-12-05 14:15:00,26.42,26.43,26.39,26.4,101100.0,21.1373,21.1453,21.1133,21.1213,101100.0
2017-12-05 14:20:00,26.4,26.42,26.35,26.41,183880.0,21.1213,21.1373,21.0813,21.1293,183880.0
2017-12-05 14:25:00,26.41,26.42,26.39,26.42,201590.0,21.1293,21.1373,21.1133,21.1373,201590.0
2017-12-05 14:30:00,26.44,26.44,26.38,26.4,97990.0,21.1533,21.1533,21.1053,21.1213,97990.0
2017-12-05 14:35:00,26.4,26.42,26.37,26.38,122070.0,21.1213,21.1373,21.0973,21.1053,122070.0
2017-12-05 14:40:00,26.38,26.4,26.32,26.34,147040.0,21.1053,21.1213,21.0573,21.0733,147040.0
2017-12-05 14:45:00,26.33,26.33,26.28,26.3,163200.0,21.0653,21.0653,21.0253,21.0413,163200.0
2017-12-05 14:50:00,26.3,26.34,26.23,26.24,419480.0,21.0413,21.0733,20.9853,20.9933,419480.0
2017-12-05 14:55:00,26.24,26.29,26.22,26.29,174870.0,20.9933,21.0333,20.9773,21.0333,174870.0
2017-12-05 15:00:00,26.28,26.35,26.26,26.35,223030.0,21.0253,21.0813,21.0093,21.0813,223030.0
2017-12-05 15:05:00,26.34,26.37,26.31,26.32,204950.0,21.0733,21.0973,21.0493,21.0573,204950.0
2017-12-05 15:10:00,26.31,26.4,26.28,26.39,427940.0,21.0493,21.1213,21.0253,21.1133,427940.0
2017-12-05 15:15:00,26.39,26.39,26.31,26.31,156470.0,21.1133,21.1133,21.0493,21.0493,156470.0
2017-12-05 15:20:00,26.32,26.37,26.29,26.34,314350.0,21.0573,21.0973,21.0333,21.0733,314350.0
2017-12-05 15:25:00,26.35,26.42,26.32,26.34,395260.0,21.0813,21.1373,21.0573,21.0733,395260.0
2017-12-05 15:30:00,26.35,26.38,26.3,26.31,237330.0,21.0813,21.1053,21.0413,21.0493,237330.0
2017-12-05 15:35:00,26.3,26.33,26.24,26.26,436580.0,21.0413,21.0653,20.9933,21.0093,436580.0
2017-12-05 15:40:00,26.25,26.3,26.24,26.24,482300.0,21.0013,21.0413,20.9933,20.9933,482300.0
2017-12-05 15:45:00,26.24,26.25,26.17,26.17,878930.0,20.9933,21.0013,20.9373,20.9373,878930.0
2017-12-05 15:50:00,26.18,26.2,26.07,26.1,1544650.0,20.9453,20.9613,20.8573,20.8813,1544650.0
2017-12-05 15:55:00,26.11,26.21,26.11,26.16,1624890.0,20.8893,20.9693,20.8893,20.9293,1624890.0
2017-12-06 09:30:00,25.89,25.9,25.42,25.57,2508910.0,20.7133,20.7213,20.3373,20.4573,2508910.0
2017-12-06 09:35:00,25.57,25.96,25.44,25.96,1798060.0,20.4573,20.7693,20.3533,20.7693,1798060.0
2017-12-06 09:40:00,25.95,26.0,25.75,25.79,753280.0,20.7613,20.8013,20.6013,20.6333,753280.0
2017-12-06 09:45:00,25.8,25.86,25.72,25.76,495420.0,20.6413,20.6893,20.5773,20.6093,495420.0
2017-12-06 09:50:00,25.72,25.89,25.67,25.88,518810.0,20.5773,20.7133,20.5373,20.7053,518810.0
2017-12-06 09:55:00,25.91,25.95,25.8,25.83,494570.0,20.7293,20.7613,20.6413,20.6653,494570.0
2017-12-06 10:00:00,25.88,26.06,25.88,26.0,425890.0,20.7053,20.8493,20.7053,20.8013,425890.0
2017-12-06 10:05:00,25.98,26.03,25.92,25.95,310340.0,20.7853,20.8253,20.7373,20.7613,310340.0
2017-12-06 10:10:00,25.93,25.94,25.84,25.88,519400.0,20.7453,20.7533,20.6733,20.7053,519400.0
2017-12-06 10:15:00,25.88,25.94,25.84,25.94,311010.0,20.7053,20.7533,20.6733,20.7533,311010.0
2017-12-06 10:20:00,25.94,26.05,25.91,26.0,346360.0,20.7533,20.8413,20.7293,20.8013,346360.0
2017-12-06 10:25:00,26.0,26.02,25.91,25.98,303370.0,20.8013,20.8173,20.7293,20.7853,303370.0
2017-12-06 10:30:00,25.99,26.02,25.93,25.93,181350.0,20.7933,20.8173,20.7453,20.7453,181350.0
2017-12-06 10:35:00,25.93,25.94,25.82,25.82,152450.0,20.7453,20.7533,20.6573,20.6573,152450.0
2017-12-06 10:40:00,25.84,25.93,25.76,25.76,312730.0,20.6733,20.7453,20.6093,20.6093,312730.0
2017-12-06 10:45:00,25.78,25.86,25.72,25.75,873200.0,20.6253,20.6893,20.5773,20.6013,873200.0
2017-12-06 10:50:00,25.75,25.83,25.74,25.76,332030.0,20.6013,20.6653,20.5933,20.6093,332030.0
2017-12-06 10:55:00,25.79,25.91,25.77,25.87,398330.0,20.6333,20.7293,20.6173,20.6973,398330.0
2017-12-06 11:00:00,25.87,25.92,25.83,25.87,303940.0,20.6973,20.7373,20.6653,20.6973,303940.0
2017-12-06 11:05:00,25.88,25.9,25.82,25.9,147100.0,20.7053,20.7213,20.6573,20.7213,147100.0
2017-12-06 11:10:00,25.91,25.91,25.84,25.91,172260.0,20.7293,20.7293,20.6733,20.7293,172260.0
2017-12-06 11:15:00,25.92,25.94,25.83,25.83,183740.0,20.7373,20.7533,20.6653,20.6653,183740.0
2017-12-06 11:20:00,25.83,25.95,25.82,25.88,288610.0,20.6653,20.7613,20.6573,20.7053,288610.0
2017-12-06 11:25:00,25.9,25.93,25.83,25.89,312490.0,20.7213,20.7453,20.6653,20.7133,312490.0
2017-12-06 11:30:00,25.89,25.89,25.83,25.86,335410.0,20.7133,20.7133,20.6653,20.6893,335410.0
2017-12-06 11:35:00,25.85,25.89,25.83,25.87,134970.0,20.6813,20.7133,20.6653,20.6973,134970.0
2017-12-06 11:40:00,25.86,25.91,25.86,25.87,315490.0,20.6893,20.7293,20.6893,20.6973,315490.0
2017-12-06 11:45:00,25.86,25.91,25.85,25.89,255160.0,20.6893,20.7293,20.6813,20.7133,255160.0
2017-12-06 11:50:00,25.88,25.9,25.83,25.86,225270.0,20.7053,20.7213,20.6653,20.6893,225270.0
2017-12-06 11:55:00,25.86,25.91,25.85,25.9,225780.0,20.6893,20.7293,20.6813,20.7213,225780.0
2017-12-06 12:00:00,25.89,25.94,25.87,25.93,440860.0,20.7133,20.7533,20.6973,20.7453,440860.0
2017-12-06 12:05:00,25.92,26.01,25.91,26.0,430840.0,20.7373,20.8093,20.7293,20.8013,430840.0
2017-12-06 12:10:00,26.0,26.01,25.98,26.0,214060.0,20.8013,20.8093,20.7853,20.8013,214060.0
2017-12-06 12:15:00,25.99,26.02,25.96,25.96,217120.0,20.7933,20.8173,20.7693,20.7693,217120.0
2017-12-06 12:20:00,25.96,25.97,25.95,25.95,386470.0,20.7693,20.7773,20.7613,20.7613,386470.0
2017-12-06 12:25:00,25.95,25.97,25.91,25.91,462690.0,20.7613,20.7773,20.7293,20.7293,462690.0
2017-12-06 12:30:00,25.91,25.91,25.86,25.88,359140.0,20.7293,20.7293,20.6893,20.7053,359140.0
2017-12-06 12:35:00,25.89,25.92,25.88,25.91,199150.0,20.7133,20.7373,20.7053,20.7293,199150.0
2017-12-06 12:40:00,25.91,25.96,25.91,25.95,351870.0,20.7293,20.7693,20.7293,20.7613,351870.0
2017-12-06 12:45:00,25.96,25.97,25.91,25.94,80330.0,20.7693,20.7773,20.7293,20.7533,80330.0
2017-12-06 12:50:00,25.96,25.98,25.95,25.96,178170.0,20.7693,20.7853,20.7613,20.7693,178170.0
2017-12-06 12:55:00,25.96,26.04,25.95,26.0,372100.0,20.7693,20.8333,20.7613,20.8013,372100.0
2017-12-06 13:00:00,26.0,26.03,25.98,26.02,258760.0,20.8013,20.8253,20.7853,20.8173,258760.0
2017-12-06 13:05:00,26.02,26.04,25.96,25.97,236560.0,20.8173,20.8333,20.7693,20.7773,236560.0
2017-12-06 13:10:00,25.97,26.0,25.91,25.94,344640.0,20.7773,20.8013,20.7293,20.7533,344640.0
2017-12-06 13:15:00,25.94,26.0,25.93,25.94,123120.0,20.7533,20.8013,20.7453,20.7533,123120.0
2017-12-06 13:20:00,25.94,25.97,25.92,25.93,115370.0,20.7533,20.7773,20.7373,20.7453,115370.0
2017-12-06 13:25:00,25.94,25.96,25.93,25.94,93350.0,20.7533,20.7693,20.7453,20.7533,93350.0
2017-12-06 13:30:00,25.94,25.97,25.93,25.96,150410.0,20.7533,20.7773,20.7453,20.7693,150410.0
2017-12-06 13:35:00,25.97,26.05,25.96,26.03,343780.0,20.7773,20.8413,20.7693,20.8253,343780.0
2017-12-06 13:40:00,26.03,26.14,26.03,26.13,200200.0,20.8253,20.9133,20.8253,20.9053,200200.0
2017-12-06 13:45:00,26.13,26.19,26.11,26.13,255820.0,20.9053,20.9533,20.8893,20.9053,255820.0
2017-12-06 13:50:00,26.13,26.18,26.09,26.15,238880.0,20.9053,20.9453,20.8733,20.9213,238880.0
2017-12-06 13:55:00,26.14,26.19,26.14,26.17,355390.0,20.9133,20.9533,20.9133,20.9373,355390.0
2017-12-06 14:00:00,26.15,26.33,26.12,26.19,416530.0,20.9213,21.0653,20.8973,20.9533,416530.0
2017-12-06 14:05:00,26.2,26.23,26.14,26.16,286260.0,20.9613,20.9853,20.9133,20.9293,286260.0
2017-12-06 14:10:00,26.15,26.16,26.08,26.11,518840.0,20.9213,20.9293,20.8653,20.8893,518840.0
2017-12-06 14:15:00,26.14,26.15,26.11,26.13,186550.0,20.9133,20.9213,20.8893,20.9053,186550.0
2017-12-06 14:20:00,26.14,26.17,26.13,26.14,161460.0,20.9133,20.9373,20.9053,20.9133,161460.0
2017-12-06 14:25:00,26.15,26.16,26.12,26.14,292460.0,20.9213,20.9293,20.8973,20.9133,292460.0
2017-12-06 14:30:00,26.14,26.15,26.09,26.13,269810.0,20.9133,20.9213,20.8733,20.9053,269810.0
2017-12-06 14:35:00,26.12,26.2,26.08,26.09,343540.0,20.8973,20.9613,20.8653,20.8733,343540.0
2017-12-06 14:40:00,26.09,26.15,26.09,26.14,261870.0,20.8733,20.9213,20.8733,20.9133,261870.0
2017-12-06 14:45:00,26.13,26.15,26.09,26.11,480680.0,20.9053,20.9213,20.8733,20.8893,480680.0
2017-12-06 14:50:00,26.11,26.19,26.11,26.15,413310.0,20.8893,20.9533,20.8893,20.9213,413310.0
2017-12-06 14:55:00,26.15,26.18,26.11,26.13,407580.0,20.9213,20.9453,20.8893,20.9053,407580.0
2017-12-06 15:00:00,26.14,26.2,26.12,26.19,263080.0,20.9133,20.9613,20.8973,20.9533,263080.0
2017-12-06 15:05:00,26.19,26.22,26.18,26.2,411870.0,20.9533,20.9773,20.9453,20.9613,411870.0
2017-12-06 15:10:00,26.2,26.23,26.18,26.23,376470.0,20.9613,20.9853,20.9453,20.9853,376470.0
2017-12-06 15:15:00,26.23,26.23,26.17,26.18,351610.0,20.9853,20.9853,20.9373,20.9453,351610.0
2017-12-06 15:20:00,26.18,26.19,26.13,26.16,400560.0,20.9453,20.9533,20.9053,20.9293,400560.0
2017-12-06 15:25:00,26.16,26.25,26.15,26.25,345810.0,20.9293,21.0013,20.9213,21.0013,345810.0
2017-12-06 15:30:00,26.26,26.29,26.21,26.23,435570.0,21.0093,21.0333,20.9693,20.9853,435570.0
2017-12-06 15:35:00,26.23,26.35,26.23,26.34,838050.0,20.9853,21.0813,20.9853,21.0733,838050.0
2017-12-06 15:40:00,26.34,26.44,26.27,26.27,1161540.0,21.0733,21.1533,21.0173,21.0173,1161540.0
2017-12-06 15:45:00,26.28,26.4,26.26,26.31,936100.0,21.0253,21.1213,21.0093,21.0493,936100.0
2017-12-06 15:50:00,26.27,26.31,26.25,26.31,732820.0,21.0173,21.0493,21.0013,21.0493,732820.0
2017-12-06 15:55:00,26.33,26.44,26.31,26.37,2214710.0,21.0653,21.1533,21.0493,21.0973,2214710.0
2017-12-07 09:30:00,27.49,27.57,27.05,27.08,5448270.0,21.9934,22.0574,21.6414,21.6654,5448270.0
2017-12-07 09:35:00,27.07,27.29,27.03,27.04,2460280.0,21.6574,21.8334,21.6254,21.6334,2460280.0
2017-12-07 09:40:00,27.05,27.11,26.91,27.0,2630870.0,21.6414,21.6894,21.5294,21.6014,2630870.0
2017-12-07 09:45:00,26.99,27.12,26.94,27.06,2248120.0,21.5934,21.6974,21.5534,21.6494,2248120.0
2017-12-07 09:50:00,27.05,27.15,27.05,27.1,1463660.0,21.6414,21.7214,21.6414,21.6814,1463660.0
2017-12-07 09:55:00,27.1,27.1,26.87,26.97,1143580.0,21.6814,21.6814,21.4974,21.5774,1143580.0
2017-12-07 10:00:00,26.97,27.0,26.82,26.89,1190830.0,21.5774,21.6014,21.4574,21.5134,1190830.0
2017-12-07 10:05:00,26.89,26.98,26.67,26.67,1488300.0,21.5134,21.5854,21.3373,21.3373,1488300.0
2017-12-07 10:10:00,26.69,26.83,26.68,26.79,947690.0,21.3534,21.4654,21.3453,21.4334,947690.0
2017-12-07 10:15:00,26.78,26.79,26.62,26.66,939170.0,21.4254,21.4334,21.2973,21.3293,939170.0
2017-12-07 10:20:00,26.67,26.83,26.6,26.72,808480.0,21.3373,21.4654,21.2813,21.3774,808480.0
2017-12-07 10:25:00,26.73,27.06,26.72,26.96,2043620.0,21.3854,21.6494,21.3774,21.5694,2043620.0
2017-12-07 10:30:00,26.94,27.05,26.88,26.96,1361490.0,21.5534,21.6414,21.5054,21.5694,1361490.0
2017-12-07 10:35:00,26.96,27.0,26.91,26.95,1425500.0,21.5694,21.6014,21.5294,21.5614,1425500.0
2017-12-07 10:40:00,26.94,26.99,26.86,26.93,871520.0,21.5534,21.5934,21.4894,21.5454,871520.0
2017-12-07 10:45:00,26.93,26.95,26.86,26.9,577950.0,21.5454,21.5614,21.4894,21.5214,577950.0
2017-12-07 10:50:00,26.9,26.95,26.85,26.88,703540.0,21.5214,21.5614,21.4814,21.5054,703540.0
2017-12-07 10:55:00,26.9,26.94,26.87,26.9,334490.0,21.5214,21.5534,21.4974,21.5214,334490.0
2017-12-07 11:00:00,26.91,26.94,26.86,26.86,331230.0,21.5294,21.5534,21.4894,21.4894,331230.0
2017-12-07 11:05:00,26.87,26.92,26.7,26.74,620120.0,21.4974,21.5374,21.3614,21.3934,620120.0
2017-12-07 11:10:00,26.72,26.79,26.69,26.71,627730.0,21.3774,21.4334,21.3534,21.3694,627730.0
2017-12-07 11:15:00,26.71,26.78,26.69,26.71,573400.0,21.3694,21.4254,21.3534,21.3694,573400.0
2017-12-07 11:20:00,26.72,26.76,26.68,26.7,457370.0,21.3774,21.4094,21.3453,21.3614,457370.0
2017-12-07 11:25:00,26.69,26.73,26.6,26.67,749670.0,21.3534,21.3854,21.2813,21.3373,749670.0
2017-12-07 11:30:00,26.68,26.7,26.57,26.62,710740.0,21.3453,21.3614,21.2573,21.2973,710740.0
2017-12-07 11:35:00,26.62,26.68,26.51,26.56,637600.0,21.2973,21.3453,21.2093,21.2493,637600.0
2017-12-07 11:40:00,26.56,26.62,26.54,26.59,452770.0,21.2493,21.2973,21.2333,21.2733,452770.0
2017-12-07 11:45:00,26.58,26.68,26.58,26.66,457900.0,21.2653,21.3453,21.2653,21.3293,457900.0
2017-12-07 11:50:00,26.66,26.66,26.58,26.61,294210.0,21.3293,21.3293,21.2653,21.2893,294210.0
2017-12-07 11:55:00,26.62,26.67,26.6,26.67,343470.0,21.2973,21.3373,21.2813,21.3373,343470.0
2017-12-07 12:00:00,26.68,26.68,26.59,26.62,399960.0,21.3453,21.3453,21.2733,21.2973,399960.0
2017-12-07 12:05:00,26.62,26.63,26.58,26.62,396300.0,21.2973,21.3053,21.2653,21.2973,396300.0
2017-12-07 12:10:00,26.61,26.61,26.53,26.55,748160.0,21.2893,21.2893,21.2253,21.2413,748160.0
2017-12-07 12:15:00,26.55,26.58,26.5,26.52,562570.0,21.2413,21.2653,21.2013,21.2173,562570.0
2017-12-07 12:20:00,26.52,26.6,26.52,26.57,370750.0,21.2173,21.2813,21.2173,21.2573,370750.0
2017-12-07 12:25:00,26.57,26.63,26.53,26.62,363250.0,21.2573,21.3053,21.2253,21.2973,363250.0
2017-12-07 12:30:00,26.61,26.68,26.61,26.67,331970.0,21.2893,21.3453,21.2893,21.3373,331970.0
2017-12-07 12:35:00,26.67,26.68,26.62,26.65,441520.0,21.3373,21.3453,21.2973,21.3213,441520.0
2017-12-07 12:40:00,26.66,26.72,26.66,26.7,484680.0,21.3293,21.3774,21.3293,21.3614,484680.0
2017-12-07 12:45:00,26.7,26.76,26.65,26.75,333590.0,21.3614,21.4094,21.3213,21.4014,333590.0
2017-12-07 12:50:00,26.74,26.78,26.68,26.7,1366620.0,21.3934,21.4254,21.3453,21.3614,1366620.0
2017-12-07 12:55:00,26.7,26.71,26.64,26.7,259080.0,21.3614,21.3694,21.3133,21.3614,259080.0
2017-12-07 13:00:00,26.7,26.74,26.63,26.66,255800.0,21.3614,21.3934,21.3053,21.3293,255800.0
2017-12-07 13:05:00,26.68,26.73,26.66,26.68,215340.0,21.3453,21.3854,21.3293,21.3453,215340.0
2017-12-07 13:10:00,26.67,26.68,26.63,26.66,170800.0,21.3373,21.3453,21.3053,21.3293,170800.0
2017-12-07 13:15:00,26.66,26.68,26.63,26.68,348610.0,21.3293,21.3453,21.3053,21.3453,348610.0
2017-12-07 13:20:00,26.67,26.72,26.66,26.71,235090.0,21.3373,21.3774,21.3293,21.3694,235090.0
2017-12-07 13:25:00,26.7,26.72,26.6,26.66,304680.0,21.3614,21.3774,21.2813,21.3293,304680.0
2017-12-07 13:30:00,26.65,26.66,26.57,26.58,351690.0,21.3213,21.3293,21.2573,21.2653,351690.0
2017-12-07 13:35:00,26.57,26.61,26.56,26.58,321980.0,21.2573,21.2893,21.2493,21.2653,321980.0
2017-12-07 13:40:00,26.59,26.61,26.55,26.57,502070.0,21.2733,21.2893,21.2413,21.2573,502070.0
2017-12-07 13:45:00,26.58,26.63,26.51,26.51,328820.0,21.2653,21.3053,21.2093,21.2093,328820.0
2017-12-07 13:50:00,26.52,26.55,26.44,26.44,757310.0,21.2173,21.2413,21.1533,21.1533,757310.0
2017-12-07 13:55:00,26.43,26.54,26.43,26.49,608420.0,21.1453,21.2333,21.1453,21.1933,608420.0
2017-12-07 14:00:00,26.48,26.53,26.46,26.46,501020.0,21.1853,21.2253,21.1693,21.1693,501020.0
2017-12-07 14:05:00,26.46,26.51,26.45,26.46,364640.0,21.1693,21.2093,21.1613,21.1693,364640.0
2017-12-07 14:10:00,26.46,26.46,26.38,26.39,552870.0,21.1693,21.1693,21.1053,21.1133,552870.0
2017-12-07 14:15:00,26.39,26.44,26.36,26.41,1141480.0,21.1133,21.1533,21.0893,21.1293,1141480.0
2017-12-07 14:20:00,26.41,26.42,26.2,26.24,806760.0,21.1293,21.1373,20.9613,20.9933,806760.0
2017-12-07 14:25:00,26.25,26.37,26.21,26.23,774370.0,21.0013,21.0973,20.9693,20.9853,774370.0
2017-12-07 14:30:00,26.24,26.3,26.23,26.23,998700.0,20.9933,21.0413,20.9853,20.9853,998700.0
2017-12-07 14:35:00,26.24,26.3,26.22,26.25,479530.0,20.9933,21.0413,20.9773,21.0013,479530.0
2017-12-07 14:40:00,26.25,26.32,26.17,26.29,1042420.0,21.0013,21.0573,20.9373,21.0333,1042420.0
2017-12-07 14:45:00,26.3,26.42,26.28,26.35,1001320.0,21.0413,21.1373,21.0253,21.0813,1001320.0
2017-12-07 14:50:00,26.36,26.41,26.34,26.36,694050.0,21.0893,21.1293,21.0733,21.0893,694050.0
2017-12-07 14:55:00,26.36,26.38,26.31,26.36,488270.0,21.0893,21.1053,21.0493,21.0893,488270.0
2017-12-07 15:00:00,26.37,26.42,26.35,26.37,568450.0,21.0973,21.1373,21.0813,21.0973,568450.0
2017-12-07 15:05:00,26.37,26.4,26.33,26.4,321630.0,21.0973,21.1213,21.0653,21.1213,321630.0
2017-12-07 15:10:00,26.38,26.42,26.34,26.39,451630.0,21.1053,21.1373,21.0733,21.1133,451630.0
2017-12-07 15:15:00,26.38,26.4,26.35,26.36,340160.0,21.1053,21.1213,21.0813,21.0893,340160.0
2017-12-07 15:20:00,26.36,26.42,26.36,26.39,487050.0,21.0893,21.1373,21.0893,21.1133,487050.0
2017-12-07 15:25:00,26.39,26.43,26.37,26.42,515320.0,21.1133,21.1453,21.0973,21.1373,515320.0
2017-12-07 15:30:00,26.41,26.42,26.39,26.41,493100.0,21.1293,21.1373,21.1133,21.1293,493100.0
2017-12-07 15:35:00,26.4,26.46,26.4,26.43,460370.0,21.1213,21.1693,21.1213,21.1453,460370.0
2017-12-07 15:40:00,26.42,26.49,26.41,26.46,557080.0,21.1373,21.1933,21.1293,21.1693,557080.0
2017-12-07 15:45:00,26.46,26.49,26.38,26.38,718160.0,21.1693,21.1933,21.1053,21.1053,718160.0
2017-12-07 15:50:00,26.38,26.43,26.37,26.41,995560.0,21.1053,21.1453,21.0973,21.1293,995560.0
2017-12-07 15:55:00,26.41,26.44,26.37,26.4,2301840.0,21.1293,21.1533,21.0973,21.1213,2301840.0
2017-12-08 09:30:00,26.58,26.69,26.55,26.6,1570720.0,21.2653,21.3534,21.2413,21.2813,1570720.0
2017-12-08 09:35:00,26.6,26.6,26.38,26.41,685600.0,21.2813,21.2813,21.1053,21.1293,685600.0
2017-12-08 09:40:00,26.4,26.45,26.32,26.45,805570.0,21.1213,21.1613,21.0573,21.1613,805570.0
2017-12-08 09:45:00,26.44,26.6,26.42,26.54,1013740.0,21.1533,21.2813,21.1373,21.2333,1013740.0
2017-12-08 09:50:00,26.53,26.54,26.43,26.48,778420.0,21.2253,21.2333,21.1453,21.1853,778420.0
2017-12-08 09:55:00,26.5,26.52,26.45,26.5,442060.0,21.2013,21.2173,21.1613,21.2013,442060.0
2017-12-08 10:00:00,26.49,26.54,26.47,26.5,389090.0,21.1933,21.2333,21.1773,21.2013,389090.0
2017-12-08 10:05:00,26.52,26.54,26.5,26.51,627750.0,21.2173,21.2333,21.2013,21.2093,627750.0
2017-12-08 10:10:00,26.52,26.54,26.44,26.54,563970.0,21.2173,21.2333,21.1533,21.2333,563970.0
2017-12-08 10:15:00,26.53,26.61,26.51,26.52,570560.0,21.2253,21.2893,21.2093,21.2173,570560.0
2017-12-08 10:20:00,26.51,26.57,26.48,26.48,322270.0,21.2093,21.2573,21.1853,21.1853,322270.0
2017-12-08 10:25:00,26.48,26.5,26.43,26.46,680100.0,21.1853,21.2013,21.1453,21.1693,680100.0
2017-12-08 10:30:00,26.46,26.5,26.42,26.5,289810.0,21.1693,21.2013,21.1373,21.2013,289810.0
2017-12-08 10:35:00,26.5,26.52,26.43,26.43,460190.0,21.2013,21.2173,21.1453,21.1453,460190.0
2017-12-08 10:40:00,26.43,26.45,26.39,26.43,297720.0,21.1453,21.1613,21.1133,21.1453,297720.0
2017-12-08 10:45:00,26.42,26.5,26.41,26.47,287760.0,21.1373,21.2013,21.1293,21.1773,287760.0
2017-12-08 10:50:00,26.47,26.48,26.44,26.45,376460.0,21.1773,21.1853,21.1533,21.1613,376460.0
2017-12-08 10:55:00,26.44,26.47,26.44,26.47,231490.0,21.1533,21.1773,21.1533,21.1773,231490.0
2017-12-08 11:00:00,26.46,26.47,26.37,26.42,1234240.0,21.1693,21.1773,21.0973,21.1373,1234240.0
2017-12-08 11:05:00,26.42,26.5,26.4,26.49,589880.0,21.1373,21.2013,21.1213,21.1933,589880.0
2017-12-08 11:10:00,26.49,26.49,26.44,26.44,251020.0,21.1933,21.1933,21.1533,21.1533,251020.0
2017-12-08 11:15:00,26.44,26.45,26.37,26.44,430030.0,21.1533,21.1613,21.0973,21.1533,430030.0
2017-12-08 11:20:00,26.44,26.44,26.35,26.35,350720.0,21.1533,21.1533,21.0813,21.0813,350720.0
2017-12-08 11:25:00,26.36,26.37,26.28,26.31,628720.0,21.0893,21.0973,21.0253,21.0493,628720.0
2017-12-08 11:30:00,26.3,26.33,26.23,26.23,404750.0,21.0413,21.0653,20.9853,20.9853,404750.0
2017-12-08 11:35:00,26.24,26.31,26.24,26.3,394430.0,20.9933,21.0493,20.9933,21.0413,394430.0
2017-12-08 11:40:00,26.3,26.3,26.23,26.24,612480.0,21.0413,21.0413,20.9853,20.9933,612480.0
2017-12-08 11:45:00,26.24,26.31,26.23,26.28,464370.0,20.9933,21.0493,20.9853,21.0253,464370.0
2017-12-08 11:50:00,26.29,26.3,26.25,26.27,178200.0,21.0333,21.0413,21.0013,21.0173,178200.0
2017-12-08 11:55:00,26.27,26.27,26.19,26.19,479730.0,21.0173,21.0173,20.9533,20.9533,479730.0
2017-12-08 12:00:00,26.19,26.23,26.16,26.19,309240.0,20.9533,20.9853,20.9293,20.9533,309240.0
2017-12-08 12:05:00,26.19,26.23,26.17,26.19,197940.0,20.9533,20.9853,20.9373,20.9533,197940.0
2017-12-08 12:10:00,26.19,26.26,26.19,26.25,185440.0,20.9533,21.0093,20.9533,21.0013,185440.0
2017-12-08 12:15:00,26.25,26.29,26.24,26.29,230600.0,21.0013,21.0333,20.9933,21.0333,230600.0
2017-12-08 12:20:00,26.29,26.3,26.24,26.25,145590.0,21.0333,21.0413,20.9933,21.0013,145590.0
2017-12-08 12:25:00,26.25,26.26,26.23,26.23,207190.0,21.0013,21.0093,20.9853,20.9853,207190.0
2017-12-08 12:30:00,26.23,26.24,26.22,26.24,285410.0,20.9853,20.9933,20.9773,20.9933,285410.0
2017-12-08 12:35:00,26.23,26.32,26.23,26.3,533850.0,20.9853,21.0573,20.9853,21.0413,533850.0
2017-12-08 12:40:00,26.29,26.31,26.28,26.29,154700.0,21.0333,21.0493,21.0253,21.0333,154700.0
2017-12-08 12:45:00,26.29,26.31,26.27,26.3,172990.0,21.0333,21.0493,21.0173,21.0413,172990.0
2017-12-08 12:50:00,26.3,26.31,26.28,26.3,239130.0,21.0413,21.0493,21.0253,21.0413,239130.0
2017-12-08 12:55:00,26.3,26.31,26.28,26.3,220980.0,21.0413,21.0493,21.0253,21.0413,220980.0
2017-12-08 13:00:00,26.3,26.31,26.28,26.29,155000.0,21.0413,21.0493,21.0253,21.0333,155000.0
2017-12-08 13:05:00,26.29,26.3,26.28,26.3,270590.0,21.0333,21.0413,21.0253,21.0413,270590.0
2017-12-08 13:10:00,26.3,26.31,26.28,26.28,176370.0,21.0413,21.0493,21.0253,21.0253,176370.0
2017-12-08 13:15:00,26.29,26.31,26.27,26.3,151180.0,21.0333,21.0493,21.0173,21.0413,151180.0
2017-12-08 13:20:00,26.29,26.31,26.24,26.25,160720.0,21.0333,21.0493,20.9933,21.0013,160720.0
2017-12-08 13:25:00,26.25,26.25,26.2,26.2,226240.0,21.0013,21.0013,20.9613,20.9613,226240.0
2017-12-08 13:30:00,26.21,26.22,26.18,26.2,182120.0,20.9693,20.9773,20.9453,20.9613,182120.0
2017-12-08 13:35:00,26.2,26.24,26.19,26.23,177810.0,20.9613,20.9933,20.9533,20.9853,177810.0
2017-12-08 13:40:00,26.24,26.28,26.23,26.24,157830.0,20.9933,21.0253,20.9853,20.9933,157830.0
2017-12-08 13:45:00,26.23,26.24,26.21,26.21,129670.0,20.9853,20.9933,20.9693,20.9693,129670.0
2017-12-08 13:50:00,26.22,26.22,26.2,26.2,115880.0,20.9773,20.9773,20.9613,20.9613,115880.0
2017-12-08 13:55:00,26.2,26.22,26.2,26.22,170580.0,20.9613,20.9773,20.9613,20.9773,170580.0
2017-12-08 14:00:00,26.23,26.23,26.17,26.17,217190.0,20.9853,20.9853,20.9373,20.9373,217190.0
2017-12-08 14:05:00,26.17,26.18,26.16,26.16,224250.0,20.9373,20.9453,20.9293,20.9293,224250.0
2017-12-08 14:10:00,26.17,26.18,26.11,26.11,373360.0,20.9373,20.9453,20.8893,20.8893,373360.0
2017-12-08 14:15:00,26.11,26.12,26.07,26.09,386230.0,20.8893,20.8973,20.8573,20.8733,386230.0
2017-12-08 14:20:00,26.09,26.11,25.99,26.0,550250.0,20.8733,20.8893,20.7933,20.8013,550250.0
2017-12-08 14:25:00,26.0,26.08,25.99,26.04,287690.0,20.8013,20.8653,20.7933,20.8333,287690.0
2017-12-08 14:30:00,26.05,26.06,26.01,26.05,217430.0,20.8413,20.8493,20.8093,20.8413,217430.0
2017-12-08 14:35:00,26.05,26.07,26.03,26.05,229130.0,20.8413,20.8573,20.8253,20.8413,229130.0
2017-12-08 14:40:00,26.06,26.08,26.05,26.08,266200.0,20.8493,20.8653,20.8413,20.8653,266200.0
2017-12-08 14:45:00,26.08,26.12,26.06,26.08,297900.0,20.8653,20.8973,20.8493,20.8653,297900.0
2017-12-08 14:50:00,26.08,26.13,26.07,26.11,160750.0,20.8653,20.9053,20.8573,20.8893,160750.0
2017-12-08 14:55:00,26.11,26.11,26.03,26.04,302560.0,20.8893,20.8893,20.8253,20.8333,302560.0
2017-12-08 15:00:00,26.04,26.08,26.03,26.03,209270.0,20.8333,20.8653,20.8253,20.8253,209270.0
2017-12-08 15:05:00,26.03,26.05,26.02,26.03,235350.0,20.8253,20.8413,20.8173,20.8253,235350.0
2017-12-08 15:10:00,26.03,26.05,26.02,26.03,337270.0,20.8253,20.8413,20.8173,20.8253,337270.0
2017-12-08 15:15:00,26.03,26.04,26.0,26.03,366800.0,20.8253,20.8333,20.8013,20.8253,366800.0
2017-12-08 15:20:00,26.03,26.1,26.02,26.09,367590.0,20.8253,20.8813,20.8173,20.8733,367590.0
2017-12-08 15:25:00,26.09,26.09,26.04,26.04,298790.0,20.8733,20.8733,20.8333,20.8333,298790.0
2017-12-08 15:30:00,26.04,26.08,26.01,26.06,327110.0,20.8333,20.8653,20.8093,20.8493,327110.0
2017-12-08 15:35:00,26.06,26.06,26.03,26.04,354200.0,20.8493,20.8493,20.8253,20.8333,354200.0
2017-12-08 15:40:00,26.04,26.06,26.03,26.03,314160.0,20.8333,20.8493,20.8253,20.8253,314160.0
2017-12-08 15:45:00,26.03,26.04,26.0,26.02,771020.0,20.8253,20.8333,20.8013,20.8173,771020.0
2017-12-08 15:50:00,26.02,26.07,25.97,25.97,1196770.0,20.8173,20.8573,20.7773,20.7773,1196770.0
2017-12-08 15:55:00,25.97,25.99,25.93,25.98,2113690.0,20.7773,20.7933,20.7453,20.7853,2113690.0
2017-12-11 09:30:00,25.93,26.22,25.92,26.18,1332800.0,20.7453,20.9773,20.7373,20.9453,1332800.0
2017-12-11 09:35:00,26.15,26.35,26.13,26.35,827370.0,20.9213,21.0813,20.9053,21.0813,827370.0
2017-12-11 09:40:00,26.35,26.36,26.22,26.25,623220.0,21.0813,21.0893,20.9773,21.0013,623220.0
2017-12-11 09:45:00,26.25,26.25,26.06,26.09,634240.0,21.0013,21.0013,20.8493,20.8733,634240.0
2017-12-11 09:50:00,26.09,26.1,26.03,26.07,536340.0,20.8733,20.8813,20.8253,20.8573,536340.0
2017-12-11 09:55:00,26.07,26.12,26.05,26.1,843360.0,20.8573,20.8973,20.8413,20.8813,843360.0
2017-12-11 10:00:00,26.11,26.19,26.06,26.16,418380.0,20.8893,20.9533,20.8493,20.9293,418380.0
2017-12-11 10:05:00,26.16,26.18,26.1,26.12,390710.0,20.9293,20.9453,20.8813,20.8973,390710.0
2017-12-11 10:10:00,26.12,26.13,26.06,26.09,403900.0,20.8973,20.9053,20.8493,20.8733,403900.0
2017-12-11 10:15:00,26.08,26.09,25.99,26.0,369250.0,20.8653,20.8733,20.7933,20.8013,369250.0
2017-12-11 10:20:00,26.0,26.05,25.9,25.94,466980.0,20.8013,20.8413,20.7213,20.7533,466980.0
2017-12-11 10:25:00,25.95,25.98,25.91,25.97,429580.0,20.7613,20.7853,20.7293,20.7773,429580.0
2017-12-11 10:30:00,25.97,26.07,25.97,26.04,367860.0,20.7773,20.8573,20.7773,20.8333,367860.0
2017-12-11 10:35:00,26.04,26.04,25.92,25.95,327660.0,20.8333,20.8333,20.7373,20.7613,327660.0
2017-12-11 10:40:00,25.96,25.98,25.89,25.95,364070.0,20.7693,20.7853,20.7133,20.7613,364070.0
2017-12-11 10:45:00,25.95,26.0,25.94,25.98,163570.0,20.7613,20.8013,20.7533,20.7853,163570.0
2017-12-11 10:50:00,25.97,26.01,25.94,26.01,249640.0,20.7773,20.8093,20.7533,20.8093,249640.0
2017-12-11 10:55:00,26.01,26.03,25.98,26.02,128650.0,20.8093,20.8253,20.7853,20.8173,128650.0
2017-12-11 11:00:00,26.01,26.02,25.93,25.96,179910.0,20.8093,20.8173,20.7453,20.7693,179910.0
2017-12-11 11:05:00,25.97,25.98,25.93,25.95,154110.0,20.7773,20.7853,20.7453,20.7613,154110.0
2017-12-11 11:10:00,25.95,25.99,25.94,25.99,98540.0,20.7613,20.7933,20.7533,20.7933,98540.0
2017-12-11 11:15:00,25.99,26.06,25.97,26.03,521360.0,20.7933,20.8493,20.7773,20.8253,521360.0
2017-12-11 11:20:00,26.02,26.12,26.01,26.12,384860.0,20.8173,20.8973,20.8093,20.8973,384860.0
2017-12-11 11:25:00,26.11,26.15,26.06,26.11,294850.0,20.8893,20.9213,20.8493,20.8893,294850.0
2017-12-11 11:30:00,26.12,26.18,26.11,26.15,217870.0,20.8973,20.9453,20.8893,20.9213,217870.0
2017-12-11 11:35:00,26.15,26.15,26.11,26.15,117060.0,20.9213,20.9213,20.8893,20.9213,117060.0
2017-12-11 11:40:00,26.14,26.2,26.14,26.2,259640.0,20.9133,20.9613,20.9133,20.9613,259640.0
2017-12-11 11:45:00,26.21,26.22,26.14,26.17,206820.0,20.9693,20.9773,20.9133,20.9373,206820.0
2017-12-11 11:50:00,26.16,26.21,26.14,26.21,172240.0,20.9293,20.9693,20.9133,20.9693,172240.0
2017-12-11 11:55:00,26.2,26.23,26.18,26.19,93290.0,20.9613,20.9853,20.9453,20.9533,93290.0
2017-12-11 12:00:00,26.18,26.19,26.15,26.16,196270.0,20.9453,20.9533,20.9213,20.9293,196270.0
2017-12-11 12:05:00,26.18,26.2,26.16,26.18,175960.0,20.9453,20.9613,20.9293,20.9453,175960.0
2017-12-11 12:10:00,26.16,26.22,26.15,26.22,241510.0,20.9293,20.9773,20.9213,20.9773,241510.0
2017-12-11 12:15:00,26.22,26.23,26.21,26.21,140450.0,20.9773,20.9853,20.9693,20.9693,140450.0
2017-12-11 12:20:00,26.21,26.21,26.18,26.19,191240.0,20.9693,20.9693,20.9453,20.9533,191240.0
2017-12-11 12:25:00,26.2,26.23,26.19,26.2,322430.0,20.9613,20.9853,20.9533,20.9613,322430.0
2017-12-11 12:30:00,26.2,26.24,26.19,26.21,270190.0,20.9613,20.9933,20.9533,20.9693,270190.0
2017-12-11 12:35:00,26.21,26.21,26.15,26.15,147800.0,20.9693,20.9693,20.9213,20.9213,147800.0
2017-12-11 12:40:00,26.15,26.18,26.15,26.18,51790.0,20.9213,20.9453,20.9213,20.9453,51790.0
2017-12-11 12:45:00,26.17,26.2,26.16,26.19,72760.0,20.9373,20.9613,20.9293,20.9533,72760.0
2017-12-11 12:50:00,26.18,26.21,26.18,26.2,74120.0,20.9453,20.9693,20.9453,20.9613,74120.0
2017-12-11 12:55:00,26.2,26.2,26.16,26.17,105000.0,20.9613,20.9613,20.9293,20.9373,105000.0
2017-12-11 13:00:00,26.17,26.18,26.15,26.16,51010.0,20.9373,20.9453,20.9213,20.9293,51010.0
2017-12-11 13:05:00,26.16,26.16,26.13,26.13,101250.0,20.9293,20.9293,20.9053,20.9053,101250.0
2017-12-11 13:10:00,26.14,26.15,26.09,26.09,152730.0,20.9133,20.9213,20.8733,20.8733,152730.0
2017-12-11 13:15:00,26.09,26.1,26.08,26.09,77670.0,20.8733,20.8813,20.8653,20.8733,77670.0
2017-12-11 13:20:00,26.09,26.09,26.03,26.03,114600.0,20.8733,20.8733,20.8253,20.8253,114600.0
2017-12-11 13:25:00,26.05,26.05,26.01,26.01,206200.0,20.8413,20.8413,20.8093,20.8093,206200.0
2017-12-11 13:30:00,26.01,26.04,26.0,26.04,105570.0,20.8093,20.8333,20.8013,20.8333,105570.0
2017-12-11 13:35:00,26.03,26.06,26.01,26.03,83540.0,20.8253,20.8493,20.8093,20.8253,83540.0
2017-12-11 13:40:00,26.03,26.03,25.99,26.01,154820.0,20.8253,20.8253,20.7933,20.8093,154820.0
2017-12-11 13:45:00,26.01,26.01,26.0,26.01,87360.0,20.8093,20.8093,20.8013,20.8093,87360.0
2017-12-11 13:50:00,26.01,26.01,25.98,25.99,107360.0,20.8093,20.8093,20.7853,20.7933,107360.0
2017-12-11 13:55:00,26.0,26.03,26.0,26.01,152080.0,20.8013,20.8253,20.8013,20.8093,152080.0
2017-12-11 14:00:00,26.02,26.05,26.02,26.02,191730.0,20.8173,20.8413,20.8173,20.8173,191730.0
2017-12-11 14:05:00,26.02,26.02,25.99,26.01,95110.0,20.8173,20.8173,20.7933,20.8093,95110.0
2017-12-11 14:10:00,26.01,26.03,25.99,26.0,115680.0,20.8093,20.8253,20.7933,20.8013,115680.0
2017-12-11 14:15:00,26.0,26.01,25.98,25.98,180400.0,20.8013,20.8093,20.7853,20.7853,180400.0
2017-12-11 14:20:00,25.98,26.02,25.97,26.01,134720.0,20.7853,20.8173,20.7773,20.8093,134720.0
2017-12-11 14:25:00,26.02,26.02,25.97,25.99,183010.0,20.8173,20.8173,20.7773,20.7933,183010.0
2017-12-11 14:30:00,25.99,26.01,25.98,26.01,158400.0,20.7933,20.8093,20.7853,20.8093,158400.0
2017-12-11 14:35:00,26.01,26.04,26.01,26.03,146050.0,20.8093,20.8333,20.8093,20.8253,146050.0
2017-12-11 14:40:00,26.03,26.07,26.03,26.04,305300.0,20.8253,20.8573,20.8253,20.8333,305300.0
2017-12-11 14:45:00,26.05,26.05,26.03,26.03,151380.0,20.8413,20.8413,20.8253,20.8253,151380.0
2017-12-11 14:50:00,26.03,26.04,26.02,26.03,245410.0,20.8253,20.8333,20.8173,20.8253,245410.0
2017-12-11 14:55:00,26.03,26.06,26.03,26.04,254880.0,20.8253,20.8493,20.8253,20.8333,254880.0
2017-12-11 15:00:00,26.04,26.05,26.0,26.0,253870.0,20.8333,20.8413,20.8013,20.8013,253870.0
2017-12-11 15:05:00,26.01,26.01,26.0,26.0,183720.0,20.8093,20.8093,20.8013,20.8013,183720.0
2017-12-11 15:10:00,26.0,26.01,25.99,26.0,261860.0,20.8013,20.8093,20.7933,20.8013,261860.0
2017-12-11 15:15:00,26.0,26.0,25.96,25.97,348220.0,20.8013,20.8013,20.7693,20.7773,348220.0
2017-12-11 15:20:00,25.96,26.0,25.95,26.0,184920.0,20.7693,20.8013,20.7613,20.8013,184920.0
2017-12-11 15:25:00,25.99,26.01,25.96,25.98,653480.0,20.7933,20.8093,20.7693,20.7853,653480.0
2017-12-11 15:30:00,25.99,26.0,25.93,25.96,623710.0,20.7933,20.8013,20.7453,20.7693,623710.0
2017-12-11 15:35:00,25.96,25.96,25.92,25.93,515100.0,20.7693,20.7693,20.7373,20.7453,515100.0
2017-12-11 15:40:00,25.93,25.94,25.89,25.9,582260.0,20.7453,20.7533,20.7133,20.7213,582260.0
2017-12-11 15:45:00,25.91,25.92,25.88,25.9,674600.0,20.7293,20.7373,20.7053,20.7213,674600.0
2017-12-11 15:50:00,25.9,25.97,25.9,25.96,637350.0,20.7213,20.7773,20.7213,20.7693,637350.0
2017-12-11 15:55:00,25.96,26.0,25.96,25.99,1106660.0,20.7693,20.8013,20.7693,20.7933,1106660.0
2017-12-12 09:30:00,25.94,25.96,25.7,25.73,856280.0,20.7533,20.7693,20.5613,20.5853,856280.0
2017-12-12 09:35:00,25.73,25.77,25.57,25.62,828350.0,20.5853,20.6173,20.4573,20.4973,828350.0
2017-12-12 09:40:00,25.62,25.79,25.61,25.76,623150.0,20.4973,20.6333,20.4893,20.6093,623150.0
2017-12-12 09:45:00,25.77,25.8,25.69,25.72,463800.0,20.6173,20.6413,20.5533,20.5773,463800.0
2017-12-12 09:50:00,25.71,25.75,25.7,25.71,270810.0,20.5693,20.6013,20.5613,20.5693,270810.0
2017-12-12 09:55:00,25.71,25.72,25.65,25.68,283430.0,20.5693,20.5773,20.5213,20.5453,283430.0
2017-12-12 10:00:00,25.69,25.7,25.62,25.66,444310.0,20.5533,20.5613,20.4973,20.5293,444310.0
2017-12-12 10:05:00,25.66,25.66,25.59,25.65,305530.0,20.5293,20.5293,20.4733,20.5213,305530.0
2017-12-12 10:10:00,25.66,25.7,25.62,25.68,307590.0,20.5293,20.5613,20.4973,20.5453,307590.0
2017-12-12 10:15:00,25.65,25.75,25.64,25.72,199200.0,20.5213,20.6013,20.5133,20.5773,199200.0
2017-12-12 10:20:00,25.72,25.74,25.64,25.71,236610.0,20.5773,20.5933,20.5133,20.5693,236610.0
2017-12-12 10:25:00,25.7,25.76,25.69,25.73,187740.0,20.5613,20.6093,20.5533,20.5853,187740.0
2017-12-12 10:30:00,25.74,25.81,25.72,25.77,313180.0,20.5933,20.6493,20.5773,20.6173,313180.0
2017-12-12 10:35:00,25.77,25.87,25.75,25.86,309160.0,20.6173,20.6973,20.6013,20.6893,309160.0
2017-12-12 10:40:00,25.86,25.88,25.79,25.81,280600.0,20.6893,20.7053,20.6333,20.6493,280600.0
2017-12-12 10:45:00,25.81,25.98,25.81,25.95,516440.0,20.6493,20.7853,20.6493,20.7613,516440.0
2017-12-12 10:50:00,25.95,25.98,25.91,25.97,643900.0,20.7613,20.7853,20.7293,20.7773,643900.0
2017-12-12 10:55:00,25.97,25.99,25.91,25.93,314550.0,20.7773,20.7933,20.7293,20.7453,314550.0
2017-12-12 11:00:00,25.92,25.99,25.92,25.99,245720.0,20.7373,20.7933,20.7373,20.7933,245720.0
2017-12-12 11:05:00,25.99,26.07,25.98,26.05,276600.0,20.7933,20.8573,20.7853,20.8413,276600.0
2017-12-12 11:10:00,26.06,26.07,26.01,26.02,358520.0,20.8493,20.8573,20.8093,20.8173,358520.0
2017-12-12 11:15:00,26.01,26.03,25.98,26.01,181580.0,20.8093,20.8253,20.7853,20.8093,181580.0
2017-12-12 11:20:00,26.01,26.01,25.92,25.94,268410.0,20.8093,20.8093,20.7373,20.7533,268410.0
2017-12-12 11:25:00,25.96,25.99,25.95,25.97,193110.0,20.7693,20.7933,20.7613,20.7773,193110.0
2017-12-12 11:30:00,25.96,26.04,25.96,26.04,280730.0,20.7693,20.8333,20.7693,20.8333,280730.0
2017-12-12 11:35:00,26.04,26.07,26.0,26.06,179800.0,20.8333,20.8573,20.8013,20.8493,179800.0
2017-12-12 11:40:00,26.06,26.06,26.01,26.02,185180.0,20.8493,20.8493,20.8093,20.8173,185180.0
2017-12-12 11:45:00,26.02,26.06,26.01,26.05,166290.0,20.8173,20.8493,20.8093,20.8413,166290.0
2017-12-12 11:50:00,26.04,26.06,26.03,26.05,149270.0,20.8333,20.8493,20.8253,20.8413,149270.0
2017-12-12 11:55:00,26.03,26.05,26.02,26.04,117800.0,20.8253,20.8413,20.8173,20.8333,117800.0
2017-12-12 12:00:00,26.05,26.08,26.04,26.06,295980.0,20.8413,20.8653,20.8333,20.8493,295980.0
2017-12-12 12:05:00,26.06,26.09,26.05,26.07,117970.0,20.8493,20.8733,20.8413,20.8573,117970.0
2017-12-12 12:10:00,26.06,26.07,26.01,26.01,150100.0,20.8493,20.8573,20.8093,20.8093,150100.0
2017-12-12 12:15:00,26.01,26.03,25.99,26.0,282540.0,20.8093,20.8253,20.7933,20.8013,282540.0
2017-12-12 12:20:00,25.99,26.01,25.98,26.01,178000.0,20.7933,20.8093,20.7853,20.8093,178000.0
2017-12-12 12:25:00,26.01,26.03,25.98,25.99,167830.0,20.8093,20.8253,20.7853,20.7933,167830.0
2017-12-12 12:30:00,25.99,26.0,25.95,26.0,126430.0,20.7933,20.8013,20.7613,20.8013,126430.0
2017-12-12 12:35:00,26.0,26.01,25.99,25.99,119410.0,20.8013,20.8093,20.7933,20.7933,119410.0
2017-12-12 12:40:00,25.99,26.01,25.97,25.99,112280.0,20.7933,20.8093,20.7773,20.7933,112280.0
2017-12-12 12:45:00,25.99,26.03,25.97,25.97,147800.0,20.7933,20.8253,20.7773,20.7773,147800.0
2017-12-12 12:50:00,25.98,25.98,25.95,25.97,214660.0,20.7853,20.7853,20.7613,20.7773,214660.0
2017-12-12 12:55:00,25.97,26.0,25.97,25.97,118500.0,20.7773,20.8013,20.7773,20.7773,118500.0
2017-12-12 13:00:00,25.98,25.99,25.95,25.97,126330.0,20.7853,20.7933,20.7613,20.7773,126330.0
2017-12-12 13:05:00,25.97,25.98,25.96,25.96,141890.0,20.7773,20.7853,20.7693,20.7693,141890.0
2017-12-12 13:10:00,25.95,25.99,25.95,25.96,118370.0,20.7613,20.7933,20.7613,20.7693,118370.0
2017-12-12 13:15:00,25.97,25.99,25.96,25.98,105760.0,20.7773,20.7933,20.7693,20.7853,105760.0
2017-12-12 13:20:00,25.98,25.99,25.97,25.98,101330.0,20.7853,20.7933,20.7773,20.7853,101330.0
2017-12-12 13:25:00,25.98,25.99,25.96,25.97,138270.0,20.7853,20.7933,20.7693,20.7773,138270.0
2017-12-12 13:30:00,25.97,25.98,25.96,25.97,161390.0,20.7773,20.7853,20.7693,20.7773,161390.0
2017-12-12 13:35:00,25.96,26.02,25.96,26.01,167760.0,20.7693,20.8173,20.7693,20.8093,167760.0
2017-12-12 13:40:00,26.01,26.02,25.96,25.99,135530.0,20.8093,20.8173,20.7693,20.7933,135530.0
2017-12-12 13:45:00,25.99,25.99,25.91,25.92,361160.0,20.7933,20.7933,20.7293,20.7373,361160.0
2017-12-12 13:50:00,25.92,25.92,25.87,25.9,209380.0,20.7373,20.7373,20.6973,20.7213,209380.0
2017-12-12 13:55:00,25.9,25.93,25.89,25.92,200370.0,20.7213,20.7453,20.7133,20.7373,200370.0
2017-12-12 14:00:00,25.92,25.95,25.9,25.92,279580.0,20.7373,20.7613,20.7213,20.7373,279580.0
2017-12-12 14:05:00,25.92,25.95,25.92,25.94,163850.0,20.7373,20.7613,20.7373,20.7533,163850.0
2017-12-12 14:10:00,25.95,25.99,25.95,25.98,150160.0,20.7613,20.7933,20.7613,20.7853,150160.0
2017-12-12 14:15:00,25.98,26.01,25.96,26.0,219010.0,20.7853,20.8093,20.7693,20.8013,219010.0
2017-12-12 14:20:00,26.01,26.04,26.0,26.01,185420.0,20.8093,20.8333,20.8013,20.8093,185420.0
2017-12-12 14:25:00,26.02,26.02,25.96,25.98,163600.0,20.8173,20.8173,20.7693,20.7853,163600.0
2017-12-12 14:30:00,25.98,26.01,25.98,25.99,213300.0,20.7853,20.8093,20.7853,20.7933,213300.0
2017-12-12 14:35:00,25.98,26.02,25.96,26.0,237530.0,20.7853,20.8173,20.7693,20.8013,237530.0
2017-12-12 14:40:00,26.0,26.02,25.99,26.0,275010.0,20.8013,20.8173,20.7933,20.8013,275010.0
2017-12-12 14:45:00,25.99,25.99,25.96,25.96,178930.0,20.7933,20.7933,20.7693,20.7693,178930.0
2017-12-12 14:50:00,25.95,25.98,25.92,25.93,195240.0,20.7613,20.7853,20.7373,20.7453,195240.0
2017-12-12 14:55:00,25.94,25.95,25.91,25.93,136550.0,20.7533,20.7613,20.7293,20.7453,136550.0
2017-12-12 15:00:00,25.93,25.95,25.91,25.93,119830.0,20.7453,20.7613,20.7293,20.7453,119830.0
2017-12-12 15:05:00,25.93,25.95,25.93,25.93,105410.0,20.7453,20.7613,20.7453,20.7453,105410.0
2017-12-12 15:10:00,25.94,25.95,25.91,25.91,116680.0,20.7533,20.7613,20.7293,20.7293,116680.0
2017-12-12 15:15:00,25.91,25.92,25.87,25.88,235830.0,20.7293,20.7373,20.6973,20.7053,235830.0
2017-12-12 15:20:00,25.87,25.89,25.85,25.86,260690.0,20.6973,20.7133,20.6813,20.6893,260690.0
2017-12-12 15:25:00,25.86,25.87,25.84,25.85,170290.0,20.6893,20.6973,20.6733,20.6813,170290.0
2017-12-12 15:30:00,25.86,25.88,25.84,25.88,226010.0,20.6893,20.7053,20.6733,20.7053,226010.0
2017-12-12 15:35:00,25.88,25.89,25.86,25.87,328460.0,20.7053,20.7133,20.6893,20.6973,328460.0
2017-12-12 15:40:00,25.87,25.92,25.86,25.91,402170.0,20.6973,20.7373,20.6893,20.7293,402170.0
2017-12-12 15:45:00,25.91,25.91,25.87,25.9,346170.0,20.7293,20.7293,20.6973,20.7213,346170.0
2017-12-12 15:50:00,25.89,25.89,25.85,25.89,663440.0,20.7133,20.7133,20.6813,20.7133,663440.0
2017-12-12 15:55:00,25.88,25.9,25.85,25.89,925860.0,20.7053,20.7213,20.6813,20.7133,925860.0
2017-12-13 09:30:00,26.04,26.25,26.02,26.25,899860.0,20.8333,21.0013,20.8173,21.0013,899860.0
2017-12-13 09:35:00,26.26,26.28,26.15,26.17,443400.0,21.0093,21.0253,20.9213,20.9373,443400.0
2017-12-13 09:40:00,26.15,26.25,26.07,26.24,746640.0,20.9213,21.0013,20.8573,20.9933,746640.0
2017-12-13 09:45:00,26.23,26.29,26.2,26.25,500790.0,20.9853,21.0333,20.9613,21.0013,500790.0
2017-12-13 09:50:00,26.25,26.29,26.17,26.25,460320.0,21.0013,21.0333,20.9373,21.0013,460320.0
2017-12-13 09:55:00,26.26,26.29,26.19,26.22,462810.0,21.0093,21.0333,20.9533,20.9773,462810.0
2017-12-13 10:00:00,26.21,26.27,26.19,26.23,293460.0,20.9693,21.0173,20.9533,20.9853,293460.0
2017-12-13 10:05:00,26.23,26.23,26.16,26.17,416420.0,20.9853,20.9853,20.9293,20.9373,416420.0
2017-12-13 10:10:00,26.18,26.21,26.17,26.18,228730.0,20.9453,20.9693,20.9373,20.9453,228730.0
2017-12-13 10:15:00,26.18,26.22,26.1,26.13,421710.0,20.9453,20.9773,20.8813,20.9053,421710.0
2017-12-13 10:20:00,26.11,26.18,26.11,26.16,224210.0,20.8893,20.9453,20.8893,20.9293,224210.0
2017-12-13 10:25:00,26.16,26.22,26.12,26.21,177650.0,20.9293,20.9773,20.8973,20.9693,177650.0
2017-12-13 10:30:00,26.22,26.22,26.17,26.19,165370.0,20.9773,20.9773,20.9373,20.9533,165370.0
2017-12-13 10:35:00,26.21,26.22,26.17,26.21,416830.0,20.9693,20.9773,20.9373,20.9693,416830.0
2017-12-13 10:40:00,26.2,26.22,26.18,26.22,224240.0,20.9613,20.9773,20.9453,20.9773,224240.0
2017-12-13 10:45:00,26.22,26.23,26.17,26.19,195140.0,20.9773,20.9853,20.9373,20.9533,195140.0
2017-12-13 10:50:00,26.19,26.23,26.18,26.21,115270.0,20.9533,20.9853,20.9453,20.9693,115270.0
2017-12-13 10:55:00,26.21,26.26,26.19,26.25,153060.0,20.9693,21.0093,20.9533,21.0013,153060.0
2017-12-13 11:00:00,26.25,26.28,26.24,26.26,210810.0,21.0013,21.0253,20.9933,21.0093,210810.0
2017-12-13 11:05:00,26.26,26.28,26.23,26.28,182600.0,21.0093,21.0253,20.9853,21.0253,182600.0
2017-12-13 11:10:00,26.27,26.29,26.27,26.28,116600.0,21.0173,21.0333,21.0173,21.0253,116600.0
2017-12-13 11:15:00,26.28,26.31,26.26,26.31,346530.0,21.0253,21.0493,21.0093,21.0493,346530.0
2017-12-13 11:20:00,26.3,26.31,26.25,26.31,181020.0,21.0413,21.0493,21.0013,21.0493,181020.0
2017-12-13 11:25:00,26.31,26.33,26.27,26.28,202180.0,21.0493,21.0653,21.0173,21.0253,202180.0
2017-12-13 11:30:00,26.28,26.3,26.25,26.26,211090.0,21.0253,21.0413,21.0013,21.0093,211090.0
2017-12-13 11:35:00,26.28,26.3,26.24,26.3,154370.0,21.0253,21.0413,20.9933,21.0413,154370.0
2017-12-13 11:40:00,26.29,26.3,26.25,26.25,102890.0,21.0333,21.0413,21.0013,21.0013,102890.0
2017-12-13 11:45:00,26.25,26.28,26.23,26.26,219240.0,21.0013,21.0253,20.9853,21.0093,219240.0
2017-12-13 11:50:00,26.26,26.26,26.23,26.25,94200.0,21.0093,21.0093,20.9853,21.0013,94200.0
2017-12-13 11:55:00,26.25,26.25,26.23,26.25,111090.0,21.0013,21.0013,20.9853,21.0013,111090.0
2017-12-13 12:00:00,26.26,26.26,26.17,26.18,290490.0,21.0093,21.0093,20.9373,20.9453,290490.0
2017-12-13 12:05:00,26.18,26.2,26.16,26.18,300260.0,20.9453,20.9613,20.9293,20.9453,300260.0
2017-12-13 12:10:00,26.18,26.2,26.18,26.18,97470.0,20.9453,20.9613,20.9453,20.9453,97470.0
2017-12-13 12:15:00,26.19,26.22,26.19,26.21,101320.0,20.9533,20.9773,20.9533,20.9693,101320.0
2017-12-13 12:20:00,26.21,26.23,26.19,26.21,179830.0,20.9693,20.9853,20.9533,20.9693,179830.0
2017-12-13 12:25:00,26.21,26.22,26.18,26.21,100880.0,20.9693,20.9773,20.9453,20.9693,100880.0
2017-12-13 12:30:00,26.21,26.22,26.2,26.21,82300.0,20.9693,20.9773,20.9613,20.9693,82300.0
2017-12-13 12:35:00,26.2,26.21,26.14,26.15,163060.0,20.9613,20.9693,20.9133,20.9213,163060.0
2017-12-13 12:40:00,26.14,26.18,26.13,26.16,169350.0,20.9133,20.9453,20.9053,20.9293,169350.0
2017-12-13 12:45:00,26.16,26.19,26.11,26.16,133690.0,20.9293,20.9533,20.8893,20.9293,133690.0
2017-12-13 12:50:00,26.16,26.19,26.15,26.18,69660.0,20.9293,20.9533,20.9213,20.9453,69660.0
2017-12-13 12:55:00,26.19,26.2,26.16,26.2,130400.0,20.9533,20.9613,20.9293,20.9613,130400.0
2017-12-13 13:00:00,26.19,26.23,26.17,26.21,82200.0,20.9533,20.9853,20.9373,20.9693,82200.0
2017-12-13 13:05:00,26.19,26.2,26.18,26.2,91660.0,20.9533,20.9613,20.9453,20.9613,91660.0
2017-12-13 13:10:00,26.19,26.21,26.19,26.21,45070.0,20.9533,20.9693,20.9533,20.9693,45070.0
2017-12-13 13:15:00,26.2,26.21,26.18,26.2,112240.0,20.9613,20.9693,20.9453,20.9613,112240.0
2017-12-13 13:20:00,26.2,26.22,26.19,26.2,106930.0,20.9613,20.9773,20.9533,20.9613,106930.0
2017-12-13 13:25:00,26.2,26.22,26.19,26.21,139210.0,20.9613,20.9773,20.9533,20.9693,139210.0
2017-12-13 13:30:00,26.21,26.21,26.17,26.2,166630.0,20.9693,20.9693,20.9373,20.9613,166630.0
2017-12-13 13:35:00,26.19,26.21,26.17,26.19,159980.0,20.9533,20.9693,20.9373,20.9533,159980.0
2017-12-13 13:40:00,26.18,26.19,26.14,26.15,131350.0,20.9453,20.9533,20.9133,20.9213,131350.0
2017-12-13 13:45:00,26.15,26.17,26.11,26.15,132600.0,20.9213,20.9373,20.8893,20.9213,132600.0
2017-12-13 13:50:00,26.14,26.16,26.12,26.13,64160.0,20.9133,20.9293,20.8973,20.9053,64160.0
2017-12-13 13:55:00,26.13,26.2,26.13,26.2,97290.0,20.9053,20.9613,20.9053,20.9613,97290.0
2017-12-13 14:00:00,26.19,26.31,26.19,26.24,330760.0,20.9533,21.0493,20.9533,20.9933,330760.0
2017-12-13 14:05:00,26.2,26.24,26.19,26.21,158260.0,20.9613,20.9933,20.9533,20.9693,158260.0
2017-12-13 14:10:00,26.2,26.22,26.17,26.22,122360.0,20.9613,20.9773,20.9373,20.9773,122360.0
2017-12-13 14:15:00,26.22,26.22,26.17,26.2,147890.0,20.9773,20.9773,20.9373,20.9613,147890.0
2017-12-13 14:20:00,26.19,26.21,26.18,26.2,50360.0,20.9533,20.9693,20.9453,20.9613,50360.0
2017-12-13 14:25:00,26.2,26.22,26.19,26.22,131290.0,20.9613,20.9773,20.9533,20.9773,131290.0
2017-12-13 14:30:00,26.2,26.26,26.19,26.24,94840.0,20.9613,21.0093,20.9533,20.9933,94840.0
2017-12-13 14:35:00,26.24,26.25,26.18,26.2,216480.0,20.9933,21.0013,20.9453,20.9613,216480.0
2017-12-13 14:40:00,26.19,26.21,26.17,26.21,276700.0,20.9533,20.9693,20.9373,20.9693,276700.0
2017-12-13 14:45:00,26.21,26.23,26.19,26.21,175890.0,20.9693,20.9853,20.9533,20.9693,175890.0
2017-12-13 14:50:00,26.21,26.22,26.19,26.22,94560.0,20.9693,20.9773,20.9533,20.9773,94560.0
2017-12-13 14:55:00,26.21,26.25,26.2,26.24,138280.0,20.9693,21.0013,20.9613,20.9933,138280.0
2017-12-13 15:00:00,26.24,26.25,26.22,26.24,218890.0,20.9933,21.0013,20.9773,20.9933,218890.0
2017-12-13 15:05:00,26.24,26.24,26.2,26.2,112420.0,20.9933,20.9933,20.9613,20.9613,112420.0
2017-12-13 15:10:00,26.2,26.24,26.2,26.23,149850.0,20.9613,20.9933,20.9613,20.9853,149850.0
2017-12-13 15:15:00,26.23,26.28,26.23,26.28,134080.0,20.9853,21.0253,20.9853,21.0253,134080.0
2017-12-13 15:20:00,26.29,26.31,26.27,26.29,170700.0,21.0333,21.0493,21.0173,21.0333,170700.0
2017-12-13 15:25:00,26.28,26.29,26.25,26.25,222150.0,21.0253,21.0333,21.0013,21.0013,222150.0
2017-12-13 15:30:00,26.25,26.27,26.25,26.26,148410.0,21.0013,21.0173,21.0013,21.0093,148410.0
2017-12-13 15:35:00,26.26,26.29,26.25,26.26,177690.0,21.0093,21.0333,21.0013,21.0093,177690.0
2017-12-13 15:40:00,26.26,26.29,26.23,26.27,255440.0,21.0093,21.0333,20.9853,21.0173,255440.0
2017-12-13 15:45:00,26.28,26.29,26.24,26.26,313650.0,21.0253,21.0333,20.9933,21.0093,313650.0
2017-12-13 15:50:00,26.26,26.26,26.19,26.21,423530.0,21.0093,21.0093,20.9533,20.9693,423530.0
2017-12-13 15:55:00,26.21,26.25,26.19,26.21,879300.0,20.9693,21.0013,20.9533,20.9693,879300.0
2017-12-14 09:30:00,26.23,26.3,26.15,26.24,620150.0,20.9853,21.0413,20.9213,20.9933,620150.0
2017-12-14 09:35:00,26.19,26.19,26.07,26.09,386130.0,20.9533,20.9533,20.8573,20.8733,386130.0
2017-12-14 09:40:00,26.07,26.14,26.03,26.08,375460.0,20.8573,20.9133,20.8253,20.8653,375460.0
2017-12-14 09:45:00,26.08,26.11,26.02,26.03,315010.0,20.8653,20.8893,20.8173,20.8253,315010.0
2017-12-14 09:50:00,26.02,26.04,25.89,25.93,503280.0,20.8173,20.8333,20.7133,20.7453,503280.0
2017-12-14 09:55:00,25.92,25.93,25.81,25.85,469860.0,20.7373,20.7453,20.6493,20.6813,469860.0
2017-12-14 10:00:00,25.84,25.87,25.76,25.77,564950.0,20.6733,20.6973,20.6093,20.6173,564950.0
2017-12-14 10:05:00,25.77,25.85,25.76,25.84,629630.0,20.6173,20.6813,20.6093,20.6733,629630.0
2017-12-14 10:10:00,25.85,25.91,25.84,25.87,734470.0,20.6813,20.7293,20.6733,20.6973,734470.0
2017-12-14 10:15:00,25.87,25.91,25.84,25.89,469080.0,20.6973,20.7293,20.6733,20.7133,469080.0
2017-12-14 10:20:00,25.9,26.04,25.89,26.02,362870.0,20.7213,20.8333,20.7133,20.8173,362870.0
2017-12-14 10:25:00,26.04,26.09,26.0,26.03,550990.0,20.8333,20.8733,20.8013,20.8253,550990.0
2017-12-14 10:30:00,26.03,26.15,26.02,26.11,370870.0,20.8253,20.9213,20.8173,20.8893,370870.0
2017-12-14 10:35:00,26.09,26.12,26.07,26.08,275420.0,20.8733,20.8973,20.8573,20.8653,275420.0
2017-12-14 10:40:00,26.08,26.1,26.04,26.08,144900.0,20.8653,20.8813,20.8333,20.8653,144900.0
2017-12-14 10:45:00,26.08,26.11,26.06,26.09,249010.0,20.8653,20.8893,20.8493,20.8733,249010.0
2017-12-14 10:50:00,26.1,26.11,26.06,26.09,261980.0,20.8813,20.8893,20.8493,20.8733,261980.0
2017-12-14 10:55:00,26.08,26.1,26.07,26.09,96420.0,20.8653,20.8813,20.8573,20.8733,96420.0
2017-12-14 11:00:00,26.09,26.14,26.08,26.11,271000.0,20.8733,20.9133,20.8653,20.8893,271000.0
2017-12-14 11:05:00,26.1,26.11,26.01,26.02,314410.0,20.8813,20.8893,20.8093,20.8173,314410.0
2017-12-14 11:10:00,26.01,26.03,26.0,26.01,289400.0,20.8093,20.8253,20.8013,20.8093,289400.0
2017-12-14 11:15:00,26.02,26.04,26.01,26.01,249030.0,20.8173,20.8333,20.8093,20.8093,249030.0
2017-12-14 11:20:00,26.01,26.02,25.95,25.96,244000.0,20.8093,20.8173,20.7613,20.7693,244000.0
2017-12-14 11:25:00,25.96,26.01,25.94,25.99,183200.0,20.7693,20.8093,20.7533,20.7933,183200.0
2017-12-14 11:30:00,25.99,26.0,25.94,25.98,306590.0,20.7933,20.8013,20.7533,20.7853,306590.0
2017-12-14 11:35:00,25.99,25.99,25.93,25.96,88740.0,20.7933,20.7933,20.7453,20.7693,88740.0
2017-12-14 11:40:00,25.97,26.04,25.96,25.99,243520.0,20.7773,20.8333,20.7693,20.7933,243520.0
2017-12-14 11:45:00,25.99,26.0,25.96,25.96,116290.0,20.7933,20.8013,20.7693,20.7693,116290.0
2017-12-14 11:50:00,25.97,25.98,25.94,25.96,248960.0,20.7773,20.7853,20.7533,20.7693,248960.0
2017-12-14 11:55:00,25.96,25.98,25.93,25.94,260920.0,20.7693,20.7853,20.7453,20.7533,260920.0
2017-12-14 12:00:00,25.94,25.95,25.91,25.92,131780.0,20.7533,20.7613,20.7293,20.7373,131780.0
2017-12-14 12:05:00,25.91,25.94,25.91,25.92,188000.0,20.7293,20.7533,20.7293,20.7373,188000.0
2017-12-14 12:10:00,25.92,25.92,25.89,25.91,244830.0,20.7373,20.7373,20.7133,20.7293,244830.0
2017-12-14 12:15:00,25.92,25.92,25.89,25.9,244050.0,20.7373,20.7373,20.7133,20.7213,244050.0
2017-12-14 12:20:00,25.9,25.92,25.9,25.91,195040.0,20.7213,20.7373,20.7213,20.7293,195040.0
2017-12-14 12:25:00,25.91,25.92,25.9,25.9,112950.0,20.7293,20.7373,20.7213,20.7213,112950.0
2017-12-14 12:30:00,25.9,25.91,25.89,25.91,143140.0,20.7213,20.7293,20.7133,20.7293,143140.0
2017-12-14 12:35:00,25.9,25.91,25.89,25.9,151550.0,20.7213,20.7293,20.7133,20.7213,151550.0
2017-12-14 12:40:00,25.9,25.91,25.89,25.89,140060.0,20.7213,20.7293,20.7133,20.7133,140060.0
2017-12-14 12:45:00,25.9,25.9,25.87,25.88,376960.0,20.7213,20.7213,20.6973,20.7053,376960.0
2017-12-14 12:50:00,25.88,25.88,25.85,25.86,244030.0,20.7053,20.7053,20.6813,20.6893,244030.0
2017-12-14 12:55:00,25.85,25.88,25.85,25.86,169410.0,20.6813,20.7053,20.6813,20.6893,169410.0
2017-12-14 13:00:00,25.86,25.86,25.83,25.86,128460.0,20.6893,20.6893,20.6653,20.6893,128460.0
2017-12-14 13:05:00,25.86,25.86,25.84,25.85,255360.0,20.6893,20.6893,20.6733,20.6813,255360.0
2017-12-14 13:10:00,25.84,25.85,25.81,25.83,236480.0,20.6733,20.6813,20.6493,20.6653,236480.0
2017-12-14 13:15:00,25.82,25.83,25.76,25.79,392240.0,20.6573,20.6653,20.6093,20.6333,392240.0
2017-12-14 13:20:00,25.79,25.84,25.79,25.83,205020.0,20.6333,20.6733,20.6333,20.6653,205020.0
2017-12-14 13:25:00,25.83,25.86,25.79,25.79,440390.0,20.6653,20.6893,20.6333,20.6333,440390.0
2017-12-14 13:30:00,25.79,25.83,25.76,25.82,237800.0,20.6333,20.6653,20.6093,20.6573,237800.0
2017-12-14 13:35:00,25.82,25.84,25.79,25.8,228590.0,20.6573,20.6733,20.6333,20.6413,228590.0
2017-12-14 13:40:00,25.8,25.84,25.79,25.81,216020.0,20.6413,20.6733,20.6333,20.6493,216020.0
2017-12-14 13:45:00,25.81,25.86,25.81,25.83,149340.0,20.6493,20.6893,20.6493,20.6653,149340.0
2017-12-14 13:50:00,25.83,25.83,25.73,25.73,260360.0,20.6653,20.6653,20.5853,20.5853,260360.0
2017-12-14 13:55:00,25.74,25.77,25.74,25.76,205960.0,20.5933,20.6173,20.5933,20.6093,205960.0
2017-12-14 14:00:00,25.76,25.79,25.76,25.79,235080.0,20.6093,20.6333,20.6093,20.6333,235080.0
2017-12-14 14:05:00,25.79,25.79,25.77,25.77,198380.0,20.6333,20.6333,20.6173,20.6173,198380.0
2017-12-14 14:10:00,25.77,25.79,25.77,25.78,178610.0,20.6173,20.6333,20.6173,20.6253,178610.0
2017-12-14 14:15:00,25.77,25.79,25.76,25.76,146870.0,20.6173,20.6333,20.6093,20.6093,146870.0
2017-12-14 14:20:00,25.76,25.76,25.68,25.7,289180.0,20.6093,20.6093,20.5453,20.5613,289180.0
2017-12-14 14:25:00,25.7,25.72,25.67,25.68,208720.0,20.5613,20.5773,20.5373,20.5453,208720.0
2017-12-14 14:30:00,25.67,25.72,25.67,25.7,303440.0,20.5373,20.5773,20.5373,20.5613,303440.0
2017-12-14 14:35:00,25.71,25.71,25.69,25.7,218380.0,20.5693,20.5693,20.5533,20.5613,218380.0
2017-12-14 14:40:00,25.7,25.72,25.69,25.71,291210.0,20.5613,20.5773,20.5533,20.5693,291210.0
2017-12-14 14:45:00,25.71,25.74,25.7,25.74,355250.0,20.5693,20.5933,20.5613,20.5933,355250.0
2017-12-14 14:50:00,25.74,25.76,25.73,25.74,132200.0,20.5933,20.6093,20.5853,20.5933,132200.0
2017-12-14 14:55:00,25.75,25.84,25.74,25.84,195520.0,20.6013,20.6733,20.5933,20.6733,195520.0
2017-12-14 15:00:00,25.83,25.84,25.79,25.81,346330.0,20.6653,20.6733,20.6333,20.6493,346330.0
2017-12-14 15:05:00,25.8,25.85,25.79,25.84,494430.0,20.6413,20.6813,20.6333,20.6733,494430.0
2017-12-14 15:10:00,25.84,25.9,25.83,25.83,499070.0,20.6733,20.7213,20.6653,20.6653,499070.0
2017-12-14 15:15:00,25.82,25.87,25.8,25.85,273950.0,20.6573,20.6973,20.6413,20.6813,273950.0
2017-12-14 15:20:00,25.86,25.89,25.84,25.89,368500.0,20.6893,20.7133,20.6733,20.7133,368500.0
2017-12-14 15:25:00,25.88,25.9,25.87,25.89,360380.0,20.7053,20.7213,20.6973,20.7133,360380.0
2017-12-14 15:30:00,25.89,25.93,25.88,25.92,452670.0,20.7133,20.7453,20.7053,20.7373,452670.0
2017-12-14 15:35:00,25.92,25.93,25.88,25.9,501840.0,20.7373,20.7453,20.7053,20.7213,501840.0
2017-12-14 15:40:00,25.9,25.95,25.89,25.93,656760.0,20.7213,20.7613,20.7133,20.7453,656760.0
2017-12-14 15:45:00,25.93,25.97,25.92,25.97,615610.0,20.7453,20.7773,20.7373,20.7773,615610.0
2017-12-14 15:50:00,25.97,25.98,25.93,25.96,751630.0,20.7773,20.7853,20.7453,20.7693,751630.0
2017-12-14 15:55:00,25.96,25.97,25.92,25.93,1342210.0,20.7693,20.7773,20.7373,20.7453,1342210.0
2017-12-15 09:30:00,26.05,26.17,25.94,25.99,5758100.0,20.8413,20.9373,20.7533,20.7933,5758100.0
2017-12-15 09:35:00,26.0,26.03,25.93,25.97,495390.0,20.8013,20.8253,20.7453,20.7773,495390.0
2017-12-15 09:40:00,25.95,26.04,25.93,25.97,237760.0,20.7613,20.8333,20.7453,20.7773,237760.0
2017-12-15 09:45:00,25.97,25.99,25.9,25.9,338350.0,20.7773,20.7933,20.7213,20.7213,338350.0
2017-12-15 09:50:00,25.9,25.98,25.83,25.95,340710.0,20.7213,20.7853,20.6653,20.7613,340710.0
2017-12-15 09:55:00,25.94,25.96,25.88,25.9,232360.0,20.7533,20.7693,20.7053,20.7213,232360.0
2017-12-15 10:00:00,25.9,25.92,25.85,25.92,529290.0,20.7213,20.7373,20.6813,20.7373,529290.0
2017-12-15 10:05:00,25.92,25.97,25.92,25.94,282240.0,20.7373,20.7773,20.7373,20.7533,282240.0
2017-12-15 10:10:00,25.95,25.99,25.95,25.96,163000.0,20.7613,20.7933,20.7613,20.7693,163000.0
2017-12-15 10:15:00,25.98,26.06,25.97,26.01,163790.0,20.7853,20.8493,20.7773,20.8093,163790.0
2017-12-15 10:20:00,26.01,26.03,25.93,26.0,218450.0,20.8093,20.8253,20.7453,20.8013,218450.0
2017-12-15 10:25:00,25.99,26.02,25.9,25.94,580020.0,20.7933,20.8173,20.7213,20.7533,580020.0
2017-12-15 10:30:00,25.92,25.92,25.89,25.89,159500.0,20.7373,20.7373,20.7133,20.7133,159500.0
2017-12-15 10:35:00,25.88,25.95,25.88,25.94,117660.0,20.7053,20.7613,20.7053,20.7533,117660.0
2017-12-15 10:40:00,25.95,26.0,25.94,25.96,274460.0,20.7613,20.8013,20.7533,20.7693,274460.0
2017-12-15 10:45:00,25.97,25.99,25.96,25.97,102070.0,20.7773,20.7933,20.7693,20.7773,102070.0
2017-12-15 10:50:00,25.96,25.98,25.92,25.95,98200.0,20.7693,20.7853,20.7373,20.7613,98200.0
2017-12-15 10:55:00,25.95,26.0,25.95,25.98,161740.0,20.7613,20.8013,20.7613,20.7853,161740.0
2017-12-15 11:00:00,25.99,26.01,25.97,26.01,213630.0,20.7933,20.8093,20.7773,20.8093,213630.0
2017-12-15 11:05:00,26.0,26.1,25.99,26.1,400310.0,20.8013,20.8813,20.7933,20.8813,400310.0
2017-12-15 11:10:00,26.1,26.13,26.09,26.11,272880.0,20.8813,20.9053,20.8733,20.8893,272880.0
2017-12-15 11:15:00,26.1,26.18,26.1,26.17,217020.0,20.8813,20.9453,20.8813,20.9373,217020.0
2017-12-15 11:20:00,26.18,26.19,26.16,26.16,149540.0,20.9453,20.9533,20.9293,20.9293,149540.0
2017-12-15 11:25:00,26.17,26.19,26.12,26.17,271240.0,20.9373,20.9533,20.8973,20.9373,271240.0
2017-12-15 11:30:00,26.18,26.18,26.14,26.17,283290.0,20.9453,20.9453,20.9133,20.9373,283290.0
2017-12-15 11:35:00,26.18,26.2,26.18,26.19,136640.0,20.9453,20.9613,20.9453,20.9533,136640.0
2017-12-15 11:40:00,26.2,26.23,26.17,26.23,567720.0,20.9613,20.9853,20.9373,20.9853,567720.0
2017-12-15 11:45:00,26.23,26.3,26.23,26.28,244510.0,20.9853,21.0413,20.9853,21.0253,244510.0
2017-12-15 11:50:00,26.27,26.27,26.21,26.22,118600.0,21.0173,21.0173,20.9693,20.9773,118600.0
2017-12-15 11:55:00,26.2,26.25,26.2,26.24,111740.0,20.9613,21.0013,20.9613,20.9933,111740.0
2017-12-15 12:00:00,26.25,26.29,26.24,26.28,81070.0,21.0013,21.0333,20.9933,21.0253,81070.0
2017-12-15 12:05:00,26.28,26.31,26.28,26.29,201430.0,21.0253,21.0493,21.0253,21.0333,201430.0
2017-12-15 12:10:00,26.29,26.31,26.28,26.29,243880.0,21.0333,21.0493,21.0253,21.0333,243880.0
2017-12-15 12:15:00,26.3,26.41,26.3,26.4,354860.0,21.0413,21.1293,21.0413,21.1213,354860.0
2017-12-15 12:20:00,26.4,26.41,26.32,26.35,198450.0,21.1213,21.1293,21.0573,21.0813,198450.0
2017-12-15 12:25:00,26.36,26.37,26.3,26.31,176260.0,21.0893,21.0973,21.0413,21.0493,176260.0
2017-12-15 12:30:00,26.31,26.33,26.28,26.33,136080.0,21.0493,21.0653,21.0253,21.0653,136080.0
2017-12-15 12:35:00,26.33,26.35,26.29,26.34,171190.0,21.0653,21.0813,21.0333,21.0733,171190.0
2017-12-15 12:40:00,26.35,26.39,26.34,26.35,146980.0,21.0813,21.1133,21.0733,21.0813,146980.0
2017-12-15 12:45:00,26.35,26.4,26.35,26.39,133650.0,21.0813,21.1213,21.0813,21.1133,133650.0
2017-12-15 12:50:00,26.4,26.42,26.39,26.4,229210.0,21.1213,21.1373,21.1133,21.1213,229210.0
2017-12-15 12:55:00,26.4,26.4,26.34,26.38,235550.0,21.1213,21.1213,21.0733,21.1053,235550.0
2017-12-15 13:00:00,26.38,26.38,26.36,26.37,66020.0,21.1053,21.1053,21.0893,21.0973,66020.0
2017-12-15 13:05:00,26.38,26.39,26.36,26.38,80570.0,21.1053,21.1133,21.0893,21.1053,80570.0
2017-12-15 13:10:00,26.37,26.39,26.37,26.37,87070.0,21.0973,21.1133,21.0973,21.0973,87070.0
2017-12-15 13:15:00,26.37,26.39,26.35,26.39,171010.0,21.0973,21.1133,21.0813,21.1133,171010.0
2017-12-15 13:20:00,26.39,26.4,26.36,26.38,115130.0,21.1133,21.1213,21.0893,21.1053,115130.0
2017-12-15 13:25:00,26.39,26.4,26.37,26.39,183340.0,21.1133,21.1213,21.0973,21.1133,183340.0
2017-12-15 13:30:00,26.39,26.43,26.38,26.42,268980.0,21.1133,21.1453,21.1053,21.1373,268980.0
2017-12-15 13:35:00,26.43,26.45,26.4,26.43,85560.0,21.1453,21.1613,21.1213,21.1453,85560.0
2017-12-15 13:40:00,26.42,26.43,26.39,26.41,52700.0,21.1373,21.1453,21.1133,21.1293,52700.0
2017-12-15 13:45:00,26.4,26.45,26.4,26.43,114940.0,21.1213,21.1613,21.1213,21.1453,114940.0
2017-12-15 13:50:00,26.43,26.47,26.42,26.47,303960.0,21.1453,21.1773,21.1373,21.1773,303960.0
2017-12-15 13:55:00,26.47,26.54,26.47,26.52,413060.0,21.1773,21.2333,21.1773,21.2173,413060.0
2017-12-15 14:00:00,26.52,26.58,26.51,26.51,290240.0,21.2173,21.2653,21.2093,21.2093,290240.0
2017-12-15 14:05:00,26.51,26.53,26.49,26.53,318800.0,21.2093,21.2253,21.1933,21.2253,318800.0
2017-12-15 14:10:00,26.53,26.53,26.46,26.48,104800.0,21.2253,21.2253,21.1693,21.1853,104800.0
2017-12-15 14:15:00,26.48,26.51,26.47,26.5,98010.0,21.1853,21.2093,21.1773,21.2013,98010.0
2017-12-15 14:20:00,26.5,26.5,26.47,26.48,179850.0,21.2013,21.2013,21.1773,21.1853,179850.0
2017-12-15 14:25:00,26.47,26.51,26.47,26.47,183450.0,21.1773,21.2093,21.1773,21.1773,183450.0
2017-12-15 14:30:00,26.48,26.49,26.45,26.46,82410.0,21.1853,21.1933,21.1613,21.1693,82410.0
2017-12-15 14:35:00,26.46,26.48,26.44,26.45,150760.0,21.1693,21.1853,21.1533,21.1613,150760.0
2017-12-15 14:40:00,26.44,26.46,26.44,26.45,87690.0,21.1533,21.1693,21.1533,21.1613,87690.0
2017-12-15 14:45:00,26.45,26.47,26.43,26.46,201670.0,21.1613,21.1773,21.1453,21.1693,201670.0
2017-12-15 14:50:00,26.46,26.48,26.46,26.46,127490.0,21.1693,21.1853,21.1693,21.1693,127490.0
2017-12-15 14:55:00,26.46,26.48,26.46,26.46,91140.0,21.1693,21.1853,21.1693,21.1693,91140.0
2017-12-15 15:00:00,26.46,26.5,26.46,26.5,74730.0,21.1693,21.2013,21.1693,21.2013,74730.0
2017-12-15 15:05:00,26.5,26.53,26.49,26.51,175410.0,21.2013,21.2253,21.1933,21.2093,175410.0
2017-12-15 15:10:00,26.51,26.54,26.5,26.53,280600.0,21.2093,21.2333,21.2013,21.2253,280600.0
2017-12-15 15:15:00,26.52,26.54,26.51,26.52,142870.0,21.2173,21.2333,21.2093,21.2173,142870.0
2017-12-15 15:20:00,26.51,26.55,26.51,26.53,215980.0,21.2093,21.2413,21.2093,21.2253,215980.0
2017-12-15 15:25:00,26.52,26.57,26.52,26.57,266650.0,21.2173,21.2573,21.2173,21.2573,266650.0
2017-12-15 15:30:00,26.57,26.59,26.55,26.57,476050.0,21.2573,21.2733,21.2413,21.2573,476050.0
2017-12-15 15:35:00,26.56,26.56,26.53,26.54,877490.0,21.2493,21.2493,21.2253,21.2333,877490.0
2017-12-15 15:40:00,26.54,26.59,26.52,26.52,484930.0,21.2333,21.2733,21.2173,21.2173,484930.0
2017-12-15 15:45:00,26.52,26.52,26.44,26.47,538080.0,21.2173,21.2173,21.1533,21.1773,538080.0
2017-12-15 15:50:00,26.47,26.52,26.47,26.51,901850.0,21.1773,21.2173,21.1773,21.2093,901850.0
2017-12-15 15:55:00,26.51,26.6,26.48,26.58,2777290.0,21.2093,21.2813,21.1853,21.2653,2777290.0
2017-12-18 09:30:00,26.41,26.48,26.26,26.33,1210360.0,21.2692,21.3256,21.1484,21.2048,1210360.0
2017-12-18 09:35:00,26.32,26.38,26.28,26.36,420240.0,21.1967,21.245,21.1645,21.2289,420240.0
2017-12-18 09:40:00,26.36,26.44,26.32,26.32,312800.0,21.2289,21.2934,21.1967,21.1967,312800.0
2017-12-18 09:45:00,26.34,26.44,26.33,26.43,479220.0,21.2128,21.2934,21.2048,21.2853,479220.0
2017-12-18 09:50:00,26.43,26.48,26.39,26.46,280740.0,21.2853,21.3256,21.2531,21.3095,280740.0
2017-12-18 09:55:00,26.45,26.58,26.44,26.57,493360.0,21.3014,21.4061,21.2934,21.398,493360.0
2017-12-18 10:00:00,26.56,26.56,26.5,26.54,313510.0,21.39,21.39,21.3417,21.3739,313510.0
2017-12-18 10:05:00,26.53,26.64,26.53,26.61,515800.0,21.3658,21.4544,21.3658,21.4303,515800.0
2017-12-18 10:10:00,26.62,26.64,26.54,26.56,549580.0,21.4383,21.4544,21.3739,21.39,549580.0
2017-12-18 10:15:00,26.56,26.59,26.51,26.53,446040.0,21.39,21.4142,21.3497,21.3658,446040.0
2017-12-18 10:20:00,26.52,26.57,26.52,26.56,376670.0,21.3578,21.398,21.3578,21.39,376670.0
2017-12-18 10:25:00,26.57,26.65,26.57,26.6,364440.0,21.398,21.4625,21.398,21.4222,364440.0
2017-12-18 10:30:00,26.6,26.64,26.57,26.63,220970.0,21.4222,21.4544,21.398,21.4464,220970.0
2017-12-18 10:35:00,26.63,26.63,26.51,26.51,282090.0,21.4464,21.4464,21.3497,21.3497,282090.0
2017-12-18 10:40:00,26.51,26.58,26.48,26.52,406210.0,21.3497,21.4061,21.3256,21.3578,406210.0
2017-12-18 10:45:00,26.52,26.52,26.47,26.48,320610.0,21.3578,21.3578,21.3175,21.3256,320610.0
2017-12-18 10:50:00,26.48,26.54,26.47,26.53,192490.0,21.3256,21.3739,21.3175,21.3658,192490.0
2017-12-18 10:55:00,26.54,26.55,26.49,26.49,300700.0,21.3739,21.3819,21.3336,21.3336,300700.0
2017-12-18 11:00:00,26.49,26.49,26.41,26.45,343830.0,21.3336,21.3336,21.2692,21.3014,343830.0
2017-12-18 11:05:00,26.45,26.51,26.45,26.5,487270.0,21.3014,21.3497,21.3014,21.3417,487270.0
2017-12-18 11:10:00,26.5,26.53,26.49,26.51,362650.0,21.3417,21.3658,21.3336,21.3497,362650.0
2017-12-18 11:15:00,26.51,26.52,26.49,26.5,315350.0,21.3497,21.3578,21.3336,21.3417,315350.0
2017-12-18 11:20:00,26.51,26.52,26.45,26.45,170270.0,21.3497,21.3578,21.3014,21.3014,170270.0
2017-12-18 11:25:00,26.46,26.46,26.41,26.41,293640.0,21.3095,21.3095,21.2692,21.2692,293640.0
2017-12-18 11:30:00,26.41,26.42,26.38,26.38,149920.0,21.2692,21.2772,21.245,21.245,149920.0
2017-12-18 11:35:00,26.38,26.44,26.38,26.44,143050.0,21.245,21.2934,21.245,21.2934,143050.0
2017-12-18 11:40:00,26.44,26.48,26.44,26.46,321250.0,21.2934,21.3256,21.2934,21.3095,321250.0
2017-12-18 11:45:00,26.46,26.46,26.42,26.43,283940.0,21.3095,21.3095,21.2772,21.2853,283940.0
2017-12-18 11:50:00,26.43,26.46,26.43,26.43,189690.0,21.2853,21.3095,21.2853,21.2853,189690.0
2017-12-18 11:55:00,26.44,26.44,26.39,26.42,222110.0,21.2934,21.2934,21.2531,21.2772,222110.0
2017-12-18 12:00:00,26.41,26.46,26.41,26.43,153020.0,21.2692,21.3095,21.2692,21.2853,153020.0
2017-12-18 12:05:00,26.42,26.42,26.4,26.41,182640.0,21.2772,21.2772,21.2611,21.2692,182640.0
2017-12-18 12:10:00,26.42,26.42,26.4,26.4,198380.0,21.2772,21.2772,21.2611,21.2611,198380.0
2017-12-18 12:15:00,26.4,26.44,26.39,26.43,336860.0,21.2611,21.2934,21.2531,21.2853,336860.0
2017-12-18 12:20:00,26.43,26.46,26.41,26.44,177020.0,21.2853,21.3095,21.2692,21.2934,177020.0
2017-12-18 12:25:00,26.45,26.48,26.43,26.47,78540.0,21.3014,21.3256,21.2853,21.3175,78540.0
2017-12-18 12:30:00,26.46,26.47,26.44,26.46,122760.0,21.3095,21.3175,21.2934,21.3095,122760.0
2017-12-18 12:35:00,26.46,26.46,26.43,26.46,110160.0,21.3095,21.3095,21.2853,21.3095,110160.0
2017-12-18 12:40:00,26.45,26.51,26.45,26.5,130640.0,21.3014,21.3497,21.3014,21.3417,130640.0
2017-12-18 12:45:00,26.51,26.56,26.5,26.55,139200.0,21.3497,21.39,21.3417,21.3819,139200.0
2017-12-18 12:50:00,26.56,26.58,26.5,26.5,187220.0,21.39,21.4061,21.3417,21.3417,187220.0
2017-12-18 12:55:00,26.51,26.55,26.5,26.53,231990.0,21.3497,21.3819,21.3417,21.3658,231990.0
2017-12-18 13:00:00,26.53,26.54,26.5,26.52,173440.0,21.3658,21.3739,21.3417,21.3578,173440.0
2017-12-18 13:05:00,26.52,26.54,26.51,26.52,118880.0,21.3578,21.3739,21.3497,21.3578,118880.0
2017-12-18 13:10:00,26.52,26.52,26.5,26.51,181290.0,21.3578,21.3578,21.3417,21.3497,181290.0
2017-12-18 13:15:00,26.51,26.53,26.5,26.51,177610.0,21.3497,21.3658,21.3417,21.3497,177610.0
2017-12-18 13:20:00,26.5,26.53,26.49,26.52,110530.0,21.3417,21.3658,21.3336,21.3578,110530.0
2017-12-18 13:25:00,26.51,26.53,26.5,26.51,127360.0,21.3497,21.3658,21.3417,21.3497,127360.0
2017-12-18 13:30:00,26.51,26.56,26.51,26.54,213380.0,21.3497,21.39,21.3497,21.3739,213380.0
2017-12-18 13:35:00,26.54,26.56,26.51,26.51,272300.0,21.3739,21.39,21.3497,21.3497,272300.0
2017-12-18 13:40:00,26.52,26.54,26.5,26.52,180050.0,21.3578,21.3739,21.3417,21.3578,180050.0
2017-12-18 13:45:00,26.51,26.55,26.51,26.51,83150.0,21.3497,21.3819,21.3497,21.3497,83150.0
2017-12-18 13:50:00,26.51,26.52,26.49,26.5,143580.0,21.3497,21.3578,21.3336,21.3417,143580.0
2017-12-18 13:55:00,26.5,26.5,26.48,26.5,132180.0,21.3417,21.3417,21.3256,21.3417,132180.0
2017-12-18 14:00:00,26.5,26.5,26.47,26.48,87910.0,21.3417,21.3417,21.3175,21.3256,87910.0
2017-12-18 14:05:00,26.48,26.49,26.46,26.48,85040.0,21.3256,21.3336,21.3095,21.3256,85040.0
2017-12-18 14:10:00,26.47,26.49,26.46,26.47,202810.0,21.3175,21.3336,21.3095,21.3175,202810.0
2017-12-18 14:15:00,26.47,26.5,26.47,26.49,122740.0,21.3175,21.3417,21.3175,21.3336,122740.0
2017-12-18 14:20:00,26.49,26.51,26.49,26.5,134790.0,21.3336,21.3497,21.3336,21.3417,134790.0
2017-12-18 14:25:00,26.5,26.52,26.48,26.48,115900.0,21.3417,21.3578,21.3256,21.3256,115900.0
2017-12-18 14:30:00,26.48,26.51,26.46,26.51,109320.0,21.3256,21.3497,21.3095,21.3497,109320.0
2017-12-18 14:35:00,26.5,26.51,26.48,26.49,103300.0,21.3417,21.3497,21.3256,21.3336,103300.0
2017-12-18 14:40:00,26.49,26.5,26.48,26.49,75540.0,21.3336,21.3417,21.3256,21.3336,75540.0
2017-12-18 14:45:00,26.49,26.51,26.48,26.51,122220.0,21.3336,21.3497,21.3256,21.3497,122220.0
2017-12-18 14:50:00,26.51,26.51,26.47,26.47,82130.0,21.3497,21.3497,21.3175,21.3175,82130.0
2017-12-18 14:55:00,26.47,26.49,26.47,26.49,98210.0,21.3175,21.3336,21.3175,21.3336,98210.0
2017-12-18 15:00:00,26.49,26.49,26.47,26.49,175210.0,21.3336,21.3336,21.3175,21.3336,175210.0
2017-12-18 15:05:00,26.49,26.5,26.46,26.47,209130.0,21.3336,21.3417,21.3095,21.3175,209130.0
2017-12-18 15:10:00,26.46,26.49,26.46,26.49,187670.0,21.3095,21.3336,21.3095,21.3336,187670.0
2017-12-18 15:15:00,26.48,26.52,26.48,26.51,146230.0,21.3256,21.3578,21.3256,21.3497,146230.0
2017-12-18 15:20:00,26.5,26.5,26.49,26.5,95590.0,21.3417,21.3417,21.3336,21.3417,95590.0
2017-12-18 15:25:00,26.5,26.5,26.47,26.47,147000.0,21.3417,21.3417,21.3175,21.3175,147000.0
2017-12-18 15:30:00,26.48,26.49,26.46,26.46,169040.0,21.3256,21.3336,21.3095,21.3095,169040.0
2017-12-18 15:35:00,26.46,26.48,26.45,26.48,211200.0,21.3095,21.3256,21.3014,21.3256,211200.0
2017-12-18 15:40:00,26.48,26.49,26.46,26.47,236220.0,21.3256,21.3336,21.3095,21.3175,236220.0
2017-12-18 15:45:00,26.48,26.48,26.46,26.46,321050.0,21.3256,21.3256,21.3095,21.3095,321050.0
2017-12-18 15:50:00,26.46,26.46,26.42,26.45,628280.0,21.3095,21.3095,21.2772,21.3014,628280.0
2017-12-18 15:55:00,26.44,26.46,26.41,26.45,1165900.0,21.2934,21.3095,21.2692,21.3014,1165900.0
2017-12-19 09:30:00,26.33,26.47,26.3,26.39,350610.0,21.2048,21.3175,21.1806,21.2531,350610.0
2017-12-19 09:35:00,26.41,26.45,26.33,26.33,263060.0,21.2692,21.3014,21.2048,21.2048,263060.0
2017-12-19 09:40:00,26.31,26.38,26.29,26.32,383310.0,21.1887,21.245,21.1725,21.1967,383310.0
2017-12-19 09:45:00,26.33,26.43,26.31,26.42,291420.0,21.2048,21.2853,21.1887,21.2772,291420.0
2017-12-19 09:50:00,26.42,26.43,26.36,26.38,289220.0,21.2772,21.2853,21.2289,21.245,289220.0
2017-12-19 09:55:00,26.38,26.41,26.36,26.36,206710.0,21.245,21.2692,21.2289,21.2289,206710.0
2017-12-19 10:00:00,26.38,26.4,26.36,26.36,152090.0,21.245,21.2611,21.2289,21.2289,152090.0
2017-12-19 10:05:00,26.36,26.48,26.36,26.45,182460.0,21.2289,21.3256,21.2289,21.3014,182460.0
2017-12-19 10:10:00,26.44,26.53,26.43,26.48,227570.0,21.2934,21.3658,21.2853,21.3256,227570.0
2017-12-19 10:15:00,26.48,26.48,26.41,26.44,124760.0,21.3256,21.3256,21.2692,21.2934,124760.0
2017-12-19 10:20:00,26.44,26.44,26.38,26.4,161770.0,21.2934,21.2934,21.245,21.2611,161770.0
2017-12-19 10:25:00,26.4,26.45,26.38,26.45,312440.0,21.2611,21.3014,21.245,21.3014,312440.0
2017-12-19 10:30:00,26.46,26.51,26.43,26.43,228240.0,21.3095,21.3497,21.2853,21.2853,228240.0
2017-12-19 10:35:00,26.43,26.45,26.38,26.39,182510.0,21.2853,21.3014,21.245,21.2531,182510.0
2017-12-19 10:40:00,26.39,26.41,26.33,26.36,139740.0,21.2531,21.2692,21.2048,21.2289,139740.0
2017-12-19 10:45:00,26.38,26.41,26.38,26.38,80350.0,21.245,21.2692,21.245,21.245,80350.0
2017-12-19 10:50:00,26.38,26.39,26.34,26.38,128560.0,21.245,21.2531,21.2128,21.245,128560.0
2017-12-19 10:55:00,26.38,26.38,26.34,26.36,80000.0,21.245,21.245,21.2128,21.2289,80000.0
2017-12-19 11:00:00,26.37,26.39,26.37,26.37,52050.0,21.237,21.2531,21.237,21.237,52050.0
2017-12-19 11:05:00,26.37,26.37,26.28,26.28,295630.0,21.237,21.237,21.1645,21.1645,295630.0
2017-12-19 11:10:00,26.29,26.3,26.26,26.3,299010.0,21.1725,21.1806,21.1484,21.1806,299010.0
2017-12-19 11:15:00,26.3,26.32,26.29,26.31,87770.0,21.1806,21.1967,21.1725,21.1887,87770.0
2017-12-19 11:20:00,26.29,26.3,26.28,26.29,57400.0,21.1725,21.1806,21.1645,21.1725,57400.0
2017-12-19 11:25:00,26.29,26.3,26.28,26.3,98280.0,21.1725,21.1806,21.1645,21.1806,98280.0
2017-12-19 11:30:00,26.3,26.32,26.29,26.29,63750.0,21.1806,21.1967,21.1725,21.1725,63750.0
2017-12-19 11:35:00,26.29,26.3,26.28,26.28,122890.0,21.1725,21.1806,21.1645,21.1645,122890.0
2017-12-19 11:40:00,26.28,26.29,26.24,26.26,130660.0,21.1645,21.1725,21.1323,21.1484,130660.0
2017-12-19 11:45:00,26.25,26.26,26.21,26.22,156730.0,21.1403,21.1484,21.1081,21.1162,156730.0
2017-12-19 11:50:00,26.23,26.24,26.2,26.22,193690.0,21.1242,21.1323,21.1001,21.1162,193690.0
2017-12-19 11:55:00,26.21,26.23,26.17,26.21,93430.0,21.1081,21.1242,21.0759,21.1081,93430.0
2017-12-19 12:00:00,26.21,26.21,26.14,26.17,108460.0,21.1081,21.1081,21.0517,21.0759,108460.0
2017-12-19 12:05:00,26.2,26.2,26.15,26.17,98730.0,21.1001,21.1001,21.0598,21.0759,98730.0
2017-12-19 12:10:00,26.17,26.19,26.16,26.19,108810.0,21.0759,21.092,21.0679,21.092,108810.0
2017-12-19 12:15:00,26.19,26.19,26.16,26.16,45540.0,21.092,21.092,21.0679,21.0679,45540.0
2017-12-19 12:20:00,26.16,26.16,26.13,26.13,77120.0,21.0679,21.0679,21.0437,21.0437,77120.0
2017-12-19 12:25:00,26.14,26.19,26.13,26.14,51840.0,21.0517,21.092,21.0437,21.0517,51840.0
2017-12-19 12:30:00,26.14,26.17,26.14,26.16,144780.0,21.0517,21.0759,21.0517,21.0679,144780.0
2017-12-19 12:35:00,26.17,26.19,26.14,26.19,46340.0,21.0759,21.092,21.0517,21.092,46340.0
2017-12-19 12:40:00,26.18,26.2,26.16,26.18,86040.0,21.084,21.1001,21.0679,21.084,86040.0
2017-12-19 12:45:00,26.18,26.18,26.14,26.16,77690.0,21.084,21.084,21.0517,21.0679,77690.0
2017-12-19 12:50:00,26.16,26.25,26.15,26.25,108800.0,21.0679,21.1403,21.0598,21.1403,108800.0
2017-12-19 12:55:00,26.25,26.25,26.2,26.24,108160.0,21.1403,21.1403,21.1001,21.1323,108160.0
2017-12-19 13:00:00,26.23,26.23,26.2,26.22,81710.0,21.1242,21.1242,21.1001,21.1162,81710.0
2017-12-19 13:05:00,26.21,26.23,26.18,26.23,64550.0,21.1081,21.1242,21.084,21.1242,64550.0
2017-12-19 13:10:00,26.22,26.22,26.18,26.2,71320.0,21.1162,21.1162,21.084,21.1001,71320.0
2017-12-19 13:15:00,26.2,26.21,26.18,26.21,52370.0,21.1001,21.1081,21.084,21.1081,52370.0
2017-12-19 13:20:00,26.2,26.21,26.18,26.2,63250.0,21.1001,21.1081,21.084,21.1001,63250.0
2017-12-19 13:25:00,26.2,26.2,26.18,26.19,32060.0,21.1001,21.1001,21.084,21.092,32060.0
2017-12-19 13:30:00,26.19,26.24,26.19,26.23,73390.0,21.092,21.1323,21.092,21.1242,73390.0
2017-12-19 13:35:00,26.24,26.25,26.22,26.23,59360.0,21.1323,21.1403,21.1162,21.1242,59360.0
2017-12-19 13:40:00,26.23,26.26,26.23,26.25,94420.0,21.1242,21.1484,21.1242,21.1403,94420.0
2017-12-19 13:45:00,26.25,26.28,26.24,26.28,76860.0,21.1403,21.1645,21.1323,21.1645,76860.0
2017-12-19 13:50:00,26.27,26.27,26.26,26.26,42000.0,21.1564,21.1564,21.1484,21.1484,42000.0
2017-12-19 13:55:00,26.26,26.26,26.22,26.24,69050.0,21.1484,21.1484,21.1162,21.1323,69050.0
2017-12-19 14:00:00,26.23,26.26,26.23,26.23,46900.0,21.1242,21.1484,21.1242,21.1242,46900.0
2017-12-19 14:05:00,26.24,26.24,26.22,26.23,353590.0,21.1323,21.1323,21.1162,21.1242,353590.0
2017-12-19 14:10:00,26.24,26.26,26.23,26.26,88950.0,21.1323,21.1484,21.1242,21.1484,88950.0
2017-12-19 14:15:00,26.26,26.28,26.25,26.25,62870.0,21.1484,21.1645,21.1403,21.1403,62870.0
2017-12-19 14:20:00,26.25,26.28,26.25,26.26,105130.0,21.1403,21.1645,21.1403,21.1484,105130.0
2017-12-19 14:25:00,26.27,26.31,26.26,26.27,268680.0,21.1564,21.1887,21.1484,21.1564,268680.0
2017-12-19 14:30:00,26.28,26.3,26.27,26.27,106040.0,21.1645,21.1806,21.1564,21.1564,106040.0
2017-12-19 14:35:00,26.28,26.29,26.26,26.28,168430.0,21.1645,21.1725,21.1484,21.1645,168430.0
2017-12-19 14:40:00,26.27,26.3,26.27,26.3,126040.0,21.1564,21.1806,21.1564,21.1806,126040.0
2017-12-19 14:45:00,26.3,26.3,26.28,26.29,129540.0,21.1806,21.1806,21.1645,21.1725,129540.0
2017-12-19 14:50:00,26.29,26.31,26.26,26.28,159510.0,21.1725,21.1887,21.1484,21.1645,159510.0
2017-12-19 14:55:00,26.28,26.32,26.28,26.32,130460.0,21.1645,21.1967,21.1645,21.1967,130460.0
2017-12-19 15:00:00,26.31,26.31,26.25,26.25,139250.0,21.1887,21.1887,21.1403,21.1403,139250.0
2017-12-19 15:05:00,26.24,26.27,26.23,26.27,195480.0,21.1323,21.1564,21.1242,21.1564,195480.0
2017-12-19 15:10:00,26.28,26.32,26.27,26.3,352270.0,21.1645,21.1967,21.1564,21.1806,352270.0
2017-12-19 15:15:00,26.3,26.32,26.29,26.3,269470.0,21.1806,21.1967,21.1725,21.1806,269470.0
2017-12-19 15:20:00,26.3,26.35,26.29,26.33,280110.0,21.1806,21.2209,21.1725,21.2048,280110.0
2017-12-19 15:25:00,26.33,26.33,26.29,26.31,199010.0,21.2048,21.2048,21.1725,21.1887,199010.0
2017-12-19 15:30:00,26.31,26.33,26.29,26.31,287140.0,21.1887,21.2048,21.1725,21.1887,287140.0
2017-12-19 15:35:00,26.3,26.35,26.3,26.34,231080.0,21.1806,21.2209,21.1806,21.2128,231080.0
2017-12-19 15:40:00,26.34,26.38,26.33,26.38,378670.0,21.2128,21.245,21.2048,21.245,378670.0
2017-12-19 15:45:00,26.38,26.38,26.32,26.34,350870.0,21.245,21.245,21.1967,21.2128,350870.0
2017-12-19 15:50:00,26.34,26.41,26.34,26.4,421960.0,21.2128,21.2692,21.2128,21.2611,421960.0
2017-12-19 15:55:00,26.4,26.4,26.35,26.37,816620.0,21.2611,21.2611,21.2209,21.237,816620.0
2017-12-20 09:30:00,26.61,26.64,26.48,26.51,987040.0,21.4303,21.4544,21.3256,21.3497,987040.0
2017-12-20 09:35:00,26.49,26.53,26.44,26.44,418750.0,21.3336,21.3658,21.2934,21.2934,418750.0
2017-12-20 09:40:00,26.45,26.45,26.32,26.39,323540.0,21.3014,21.3014,21.1967,21.2531,323540.0
2017-12-20 09:45:00,26.37,26.41,26.3,26.34,482360.0,21.237,21.2692,21.1806,21.2128,482360.0
2017-12-20 09:50:00,26.35,26.43,26.34,26.41,490850.0,21.2209,21.2853,21.2128,21.2692,490850.0
2017-12-20 09:55:00,26.41,26.52,26.41,26.52,391660.0,21.2692,21.3578,21.2692,21.3578,391660.0
2017-12-20 10:00:00,26.52,26.54,26.45,26.46,347320.0,21.3578,21.3739,21.3014,21.3095,347320.0
2017-12-20 10:05:00,26.45,26.45,26.36,26.38,266010.0,21.3014,21.3014,21.2289,21.245,266010.0
2017-12-20 10:10:00,26.38,26.42,26.38,26.39,140270.0,21.245,21.2772,21.245,21.2531,140270.0
2017-12-20 10:15:00,26.38,26.39,26.35,26.37,333590.0,21.245,21.2531,21.2209,21.237,333590.0
2017-12-20 10:20:00,26.37,26.37,26.34,26.36,227950.0,21.237,21.237,21.2128,21.2289,227950.0
2017-12-20 10:25:00,26.35,26.4,26.34,26.38,233480.0,21.2209,21.2611,21.2128,21.245,233480.0
2017-12-20 10:30:00,26.38,26.4,26.35,26.39,157230.0,21.245,21.2611,21.2209,21.2531,157230.0
2017-12-20 10:35:00,26.4,26.4,26.35,26.35,171790.0,21.2611,21.2611,21.2209,21.2209,171790.0
2017-12-20 10:40:00,26.35,26.35,26.28,26.29,188000.0,21.2209,21.2209,21.1645,21.1725,188000.0
2017-12-20 10:45:00,26.29,26.35,26.28,26.33,169420.0,21.1725,21.2209,21.1645,21.2048,169420.0
2017-12-20 10:50:00,26.34,26.4,26.34,26.4,129920.0,21.2128,21.2611,21.2128,21.2611,129920.0
2017-12-20 10:55:00,26.38,26.4,26.35,26.39,407390.0,21.245,21.2611,21.2209,21.2531,407390.0
2017-12-20 11:00:00,26.38,26.43,26.37,26.41,226260.0,21.245,21.2853,21.237,21.2692,226260.0
2017-12-20 11:05:00,26.44,26.44,26.41,26.41,32000.0,21.2934,21.2934,21.2692,21.2692,32000.0
2017-12-20 11:10:00,26.41,26.43,26.4,26.4,89960.0,21.2692,21.2853,21.2611,21.2611,89960.0
2017-12-20 11:15:00,26.4,26.48,26.4,26.48,175970.0,21.2611,21.3256,21.2611,21.3256,175970.0
2017-12-20 11:20:00,26.48,26.48,26.44,26.45,113660.0,21.3256,21.3256,21.2934,21.3014,113660.0
2017-12-20 11:25:00,26.44,26.47,26.42,26.42,184610.0,21.2934,21.3175,21.2772,21.2772,184610.0
2017-12-20 11:30:00,26.44,26.46,26.42,26.45,84490.0,21.2934,21.3095,21.2772,21.3014,84490.0
2017-12-20 11:35:00,26.44,26.47,26.4,26.41,54110.0,21.2934,21.3175,21.2611,21.2692,54110.0
2017-12-20 11:40:00,26.41,26.43,26.39,26.42,181950.0,21.2692,21.2853,21.2531,21.2772,181950.0
2017-12-20 11:45:00,26.42,26.45,26.41,26.43,41530.0,21.2772,21.3014,21.2692,21.2853,41530.0
2017-12-20 11:50:00,26.43,26.46,26.43,26.45,108740.0,21.2853,21.3095,21.2853,21.3014,108740.0
2017-12-20 11:55:00,26.46,26.49,26.46,26.48,58780.0,21.3095,21.3336,21.3095,21.3256,58780.0
2017-12-20 12:00:00,26.48,26.52,26.48,26.51,88270.0,21.3256,21.3578,21.3256,21.3497,88270.0
2017-12-20 12:05:00,26.51,26.53,26.5,26.52,78350.0,21.3497,21.3658,21.3417,21.3578,78350.0
2017-12-20 12:10:00,26.51,26.55,26.49,26.53,158260.0,21.3497,21.3819,21.3336,21.3658,158260.0
2017-12-20 12:15:00,26.53,26.57,26.5,26.55,583140.0,21.3658,21.398,21.3417,21.3819,583140.0
2017-12-20 12:20:00,26.54,26.55,26.47,26.49,133950.0,21.3739,21.3819,21.3175,21.3336,133950.0
2017-12-20 12:25:00,26.5,26.51,26.48,26.48,48860.0,21.3417,21.3497,21.3256,21.3256,48860.0
2017-12-20 12:30:00,26.48,26.51,26.48,26.5,68960.0,21.3256,21.3497,21.3256,21.3417,68960.0
2017-12-20 12:35:00,26.51,26.51,26.46,26.46,53830.0,21.3497,21.3497,21.3095,21.3095,53830.0
2017-12-20 12:40:00,26.46,26.48,26.43,26.43,63310.0,21.3095,21.3256,21.2853,21.2853,63310.0
2017-12-20 12:45:00,26.43,26.46,26.43,26.46,34660.0,21.2853,21.3095,21.2853,21.3095,34660.0
2017-12-20 12:50:00,26.47,26.47,26.43,26.43,29610.0,21.3175,21.3175,21.2853,21.2853,29610.0
2017-12-20 12:55:00,26.43,26.45,26.43,26.45,25080.0,21.2853,21.3014,21.2853,21.3014,25080.0
2017-12-20 13:00:00,26.44,26.47,26.44,26.46,129980.0,21.2934,21.3175,21.2934,21.3095,129980.0
2017-12-20 13:05:00,26.46,26.5,26.46,26.5,133370.0,21.3095,21.3417,21.3095,21.3417,133370.0
2017-12-20 13:10:00,26.51,26.52,26.5,26.51,61210.0,21.3497,21.3578,21.3417,21.3497,61210.0
2017-12-20 13:15:00,26.51,26.52,26.49,26.49,79500.0,21.3497,21.3578,21.3336,21.3336,79500.0
2017-12-20 13:20:00,26.49,26.54,26.49,26.53,114120.0,21.3336,21.3739,21.3336,21.3658,114120.0
2017-12-20 13:25:00,26.53,26.53,26.49,26.51,42500.0,21.3658,21.3658,21.3336,21.3497,42500.0
2017-12-20 13:30:00,26.51,26.54,26.51,26.54,43510.0,21.3497,21.3739,21.3497,21.3739,43510.0
2017-12-20 13:35:00,26.53,26.54,26.51,26.51,102610.0,21.3658,21.3739,21.3497,21.3497,102610.0
2017-12-20 13:40:00,26.51,26.53,26.49,26.52,46790.0,21.3497,21.3658,21.3336,21.3578,46790.0
2017-12-20 13:45:00,26.52,26.53,26.52,26.52,51410.0,21.3578,21.3658,21.3578,21.3578,51410.0
2017-12-20 13:50:00,26.53,26.54,26.53,26.54,57130.0,21.3658,21.3739,21.3658,21.3739,57130.0
2017-12-20 13:55:00,26.54,26.55,26.53,26.53,112720.0,21.3739,21.3819,21.3658,21.3658,112720.0
2017-12-20 14:00:00,26.52,26.54,26.49,26.51,87200.0,21.3578,21.3739,21.3336,21.3497,87200.0
2017-12-20 14:05:00,26.51,26.51,26.48,26.48,78600.0,21.3497,21.3497,21.3256,21.3256,78600.0
2017-12-20 14:10:00,26.48,26.49,26.46,26.48,72700.0,21.3256,21.3336,21.3095,21.3256,72700.0
2017-12-20 14:15:00,26.48,26.5,26.48,26.5,70180.0,21.3256,21.3417,21.3256,21.3417,70180.0
2017-12-20 14:20:00,26.5,26.51,26.49,26.51,84600.0,21.3417,21.3497,21.3336,21.3497,84600.0
2017-12-20 14:25:00,26.5,26.53,26.48,26.49,154460.0,21.3417,21.3658,21.3256,21.3336,154460.0
2017-12-20 14:30:00,26.49,26.51,26.49,26.5,43700.0,21.3336,21.3497,21.3336,21.3417,43700.0
2017-12-20 14:35:00,26.5,26.51,26.49,26.49,189730.0,21.3417,21.3497,21.3336,21.3336,189730.0
2017-12-20 14:40:00,26.49,26.5,26.47,26.47,39330.0,21.3336,21.3417,21.3175,21.3175,39330.0
2017-12-20 14:45:00,26.48,26.49,26.46,26.46,167120.0,21.3256,21.3336,21.3095,21.3095,167120.0
2017-12-20 14:50:00,26.46,26.46,26.44,26.44,110750.0,21.3095,21.3095,21.2934,21.2934,110750.0
2017-12-20 14:55:00,26.44,26.47,26.44,26.46,204810.0,21.2934,21.3175,21.2934,21.3095,204810.0
2017-12-20 15:00:00,26.46,26.5,26.46,26.5,125670.0,21.3095,21.3417,21.3095,21.3417,125670.0
2017-12-20 15:05:00,26.49,26.51,26.45,26.45,63390.0,21.3336,21.3497,21.3014,21.3014,63390.0
2017-12-20 15:10:00,26.46,26.5,26.43,26.46,184770.0,21.3095,21.3417,21.2853,21.3095,184770.0
2017-12-20 15:15:00,26.46,26.49,26.45,26.47,91450.0,21.3095,21.3336,21.3014,21.3175,91450.0
2017-12-20 15:20:00,26.47,26.51,26.47,26.51,69320.0,21.3175,21.3497,21.3175,21.3497,69320.0
2017-12-20 15:25:00,26.5,26.53,26.5,26.53,236910.0,21.3417,21.3658,21.3417,21.3658,236910.0
2017-12-20 15:30:00,26.53,26.59,26.53,26.58,274160.0,21.3658,21.4142,21.3658,21.4061,274160.0
2017-12-20 15:35:00,26.58,26.61,26.57,26.6,501760.0,21.4061,21.4303,21.398,21.4222,501760.0
2017-12-20 15:40:00,26.6,26.62,26.6,26.62,406240.0,21.4222,21.4383,21.4222,21.4383,406240.0
2017-12-20 15:45:00,26.62,26.62,26.58,26.59,345730.0,21.4383,21.4383,21.4061,21.4142,345730.0
2017-12-20 15:50:00,26.59,26.6,26.55,26.57,366730.0,21.4142,21.4222,21.3819,21.398,366730.0
2017-12-20 15:55:00,26.57,26.58,26.55,26.56,695180.0,21.398,21.4061,21.3819,21.39,695180.0
2017-12-21 09:30:00,26.6,26.6,26.49,26.49,441880.0,21.4222,21.4222,21.3336,21.3336,441880.0
2017-12-21 09:35:00,26.52,26.58,26.51,26.55,89700.0,21.3578,21.4061,21.3497,21.3819,89700.0
2017-12-21 09:40:00,26.56,26.56,26.47,26.5,91580.0,21.39,21.39,21.3175,21.3417,91580.0
2017-12-21 09:45:00,26.51,26.51,26.38,26.4,254110.0,21.3497,21.3497,21.245,21.2611,254110.0
2017-12-21 09:50:00,26.4,26.43,26.39,26.41,172690.0,21.2611,21.2853,21.2531,21.2692,172690.0
2017-12-21 09:55:00,26.41,26.49,26.37,26.47,295980.0,21.2692,21.3336,21.237,21.3175,295980.0
2017-12-21 10:00:00,26.47,26.56,26.47,26.54,169730.0,21.3175,21.39,21.3175,21.3739,169730.0
2017-12-21 10:05:00,26.54,26.58,26.47,26.47,152000.0,21.3739,21.4061,21.3175,21.3175,152000.0
2017-12-21 10:10:00,26.48,26.53,26.46,26.53,60030.0,21.3256,21.3658,21.3095,21.3658,60030.0
2017-12-21 10:15:00,26.5,26.51,26.48,26.5,33290.0,21.3417,21.3497,21.3256,21.3417,33290.0
2017-12-21 10:20:00,26.51,26.54,26.51,26.53,101550.0,21.3497,21.3739,21.3497,21.3658,101550.0
2017-12-21 10:25:00,26.55,26.56,26.5,26.53,115910.0,21.3819,21.39,21.3417,21.3658,115910.0
2017-12-21 10:30:00,26.55,26.55,26.48,26.53,78910.0,21.3819,21.3819,21.3256,21.3658,78910.0
2017-12-21 10:35:00,26.53,26.59,26.51,26.56,90030.0,21.3658,21.4142,21.3497,21.39,90030.0
2017-12-21 10:40:00,26.56,26.56,26.5,26.5,128570.0,21.39,21.39,21.3417,21.3417,128570.0
2017-12-21 10:45:00,26.49,26.52,26.45,26.48,77480.0,21.3336,21.3578,21.3014,21.3256,77480.0
2017-12-21 10:50:00,26.47,26.48,26.45,26.46,50910.0,21.3175,21.3256,21.3014,21.3095,50910.0
2017-12-21 10:55:00,26.48,26.48,26.44,26.46,82360.0,21.3256,21.3256,21.2934,21.3095,82360.0
2017-12-21 11:00:00,26.47,26.49,26.46,26.47,70940.0,21.3175,21.3336,21.3095,21.3175,70940.0
2017-12-21 11:05:00,26.48,26.51,26.46,26.5,73270.0,21.3256,21.3497,21.3095,21.3417,73270.0
2017-12-21 11:10:00,26.49,26.55,26.46,26.54,53960.0,21.3336,21.3819,21.3095,21.3739,53960.0
2017-12-21 11:15:00,26.54,26.58,26.5,26.53,90770.0,21.3739,21.4061,21.3417,21.3658,90770.0
2017-12-21 11:20:00,26.54,26.58,26.53,26.56,116670.0,21.3739,21.4061,21.3658,21.39,116670.0
2017-12-21 11:25:00,26.57,26.58,26.55,26.55,94610.0,21.398,21.4061,21.3819,21.3819,94610.0
2017-12-21 11:30:00,26.56,26.59,26.56,26.58,53900.0,21.39,21.4142,21.39,21.4061,53900.0
2017-12-21 11:35:00,26.58,26.63,26.58,26.59,97540.0,21.4061,21.4464,21.4061,21.4142,97540.0
2017-12-21 11:40:00,26.6,26.6,26.52,26.55,87420.0,21.4222,21.4222,21.3578,21.3819,87420.0
2017-12-21 11:45:00,26.54,26.59,26.54,26.57,87710.0,21.3739,21.4142,21.3739,21.398,87710.0
2017-12-21 11:50:00,26.56,26.56,26.52,26.53,134750.0,21.39,21.39,21.3578,21.3658,134750.0
2017-12-21 11:55:00,26.51,26.54,26.5,26.51,66400.0,21.3497,21.3739,21.3417,21.3497,66400.0
2017-12-21 12:00:00,26.52,26.53,26.46,26.48,74000.0,21.3578,21.3658,21.3095,21.3256,74000.0
2017-12-21 12:05:00,26.47,26.48,26.45,26.45,74300.0,21.3175,21.3256,21.3014,21.3014,74300.0
2017-12-21 12:10:00,26.46,26.48,26.44,26.45,134750.0,21.3095,21.3256,21.2934,21.3014,134750.0
2017-12-21 12:15:00,26.45,26.46,26.43,26.45,192090.0,21.3014,21.3095,21.2853,21.3014,192090.0
2017-12-21 12:20:00,26.44,26.46,26.44,26.46,96990.0,21.2934,21.3095,21.2934,21.3095,96990.0
2017-12-21 12:25:00,26.48,26.48,26.43,26.44,63690.0,21.3256,21.3256,21.2853,21.2934,63690.0
2017-12-21 12:30:00,26.46,26.46,26.44,26.44,41880.0,21.3095,21.3095,21.2934,21.2934,41880.0
2017-12-21 12:35:00,26.45,26.46,26.43,26.44,81090.0,21.3014,21.3095,21.2853,21.2934,81090.0
2017-12-21 12:40:00,26.43,26.44,26.4,26.41,119990.0,21.2853,21.2934,21.2611,21.2692,119990.0
2017-12-21 12:45:00,26.41,26.42,26.39,26.4,120730.0,21.2692,21.2772,21.2531,21.2611,120730.0
2017-12-21 12:50:00,26.4,26.42,26.39,26.41,121030.0,21.2611,21.2772,21.2531,21.2692,121030.0
2017-12-21 12:55:00,26.41,26.44,26.41,26.44,113680.0,21.2692,21.2934,21.2692,21.2934,113680.0
2017-12-21 13:00:00,26.43,26.44,26.42,26.44,112150.0,21.2853,21.2934,21.2772,21.2934,112150.0
2017-12-21 13:05:00,26.44,26.45,26.4,26.4,52250.0,21.2934,21.3014,21.2611,21.2611,52250.0
2017-12-21 13:10:00,26.4,26.43,26.39,26.4,68160.0,21.2611,21.2853,21.2531,21.2611,68160.0
2017-12-21 13:15:00,26.4,26.42,26.39,26.42,82120.0,21.2611,21.2772,21.2531,21.2772,82120.0
2017-12-21 13:20:00,26.42,26.43,26.39,26.4,101400.0,21.2772,21.2853,21.2531,21.2611,101400.0
2017-12-21 13:25:00,26.4,26.42,26.4,26.4,36760.0,21.2611,21.2772,21.2611,21.2611,36760.0
2017-12-21 13:30:00,26.41,26.44,26.4,26.42,100040.0,21.2692,21.2934,21.2611,21.2772,100040.0
2017-12-21 13:35:00,26.42,26.43,26.39,26.39,130650.0,21.2772,21.2853,21.2531,21.2531,130650.0
2017-12-21 13:40:00,26.39,26.4,26.39,26.39,64650.0,21.2531,21.2611,21.2531,21.2531,64650.0
2017-12-21 13:45:00,26.39,26.41,26.38,26.39,89340.0,21.2531,21.2692,21.245,21.2531,89340.0
2017-12-21 13:50:00,26.39,26.41,26.38,26.38,85110.0,21.2531,21.2692,21.245,21.245,85110.0
2017-12-21 13:55:00,26.38,26.39,26.37,26.37,110730.0,21.245,21.2531,21.237,21.237,110730.0
2017-12-21 14:00:00,26.37,26.38,26.32,26.35,264770.0,21.237,21.245,21.1967,21.2209,264770.0
2017-12-21 14:05:00,26.36,26.37,26.35,26.36,171550.0,21.2289,21.237,21.2209,21.2289,171550.0
2017-12-21 14:10:00,26.36,26.36,26.33,26.36,107510.0,21.2289,21.2289,21.2048,21.2289,107510.0
2017-12-21 14:15:00,26.34,26.36,26.33,26.33,91740.0,21.2128,21.2289,21.2048,21.2048,91740.0
2017-12-21 14:20:00,26.34,26.37,26.33,26.36,157020.0,21.2128,21.237,21.2048,21.2289,157020.0
2017-12-21 14:25:00,26.35,26.37,26.34,26.36,84000.0,21.2209,21.237,21.2128,21.2289,84000.0
2017-12-21 14:30:00,26.36,26.37,26.36,26.36,117830.0,21.2289,21.237,21.2289,21.2289,117830.0
2017-12-21 14:35:00,26.36,26.36,26.34,26.34,63140.0,21.2289,21.2289,21.2128,21.2128,63140.0
2017-12-21 14:40:00,26.35,26.36,26.34,26.34,97040.0,21.2209,21.2289,21.2128,21.2128,97040.0
2017-12-21 14:45:00,26.34,26.35,26.33,26.34,122230.0,21.2128,21.2209,21.2048,21.2128,122230.0
2017-12-21 14:50:00,26.35,26.35,26.33,26.34,292660.0,21.2209,21.2209,21.2048,21.2128,292660.0
2017-12-21 14:55:00,26.34,26.34,26.31,26.32,89610.0,21.2128,21.2128,21.1887,21.1967,89610.0
2017-12-21 15:00:00,26.32,26.34,26.31,26.31,137190.0,21.1967,21.2128,21.1887,21.1887,137190.0
2017-12-21 15:05:00,26.31,26.32,26.27,26.28,329330.0,21.1887,21.1967,21.1564,21.1645,329330.0
2017-12-21 15:10:00,26.29,26.31,26.27,26.3,273040.0,21.1725,21.1887,21.1564,21.1806,273040.0
2017-12-21 15:15:00,26.3,26.3,26.26,26.28,293270.0,21.1806,21.1806,21.1484,21.1645,293270.0
2017-12-21 15:20:00,26.28,26.28,26.23,26.25,216070.0,21.1645,21.1645,21.1242,21.1403,216070.0
2017-12-21 15:25:00,26.25,26.26,26.23,26.24,107140.0,21.1403,21.1484,21.1242,21.1323,107140.0
2017-12-21 15:30:00,26.23,26.24,26.2,26.21,209830.0,21.1242,21.1323,21.1001,21.1081,209830.0
2017-12-21 15:35:00,26.2,26.2,26.18,26.18,288970.0,21.1001,21.1001,21.084,21.084,288970.0
2017-12-21 15:40:00,26.19,26.19,26.17,26.19,303540.0,21.092,21.092,21.0759,21.092,303540.0
2017-12-21 15:45:00,26.19,26.2,26.16,26.18,384270.0,21.092,21.1001,21.0679,21.084,384270.0
2017-12-21 15:50:00,26.17,26.17,26.11,26.13,760480.0,21.0759,21.0759,21.0276,21.0437,760480.0
2017-12-21 15:55:00,26.13,26.18,26.12,26.17,1019180.0,21.0437,21.084,21.0356,21.0759,1019180.0
2017-12-22 09:30:00,26.18,26.26,25.87,26.0,916130.0,21.084,21.1484,20.8343,20.939,916130.0
2017-12-22 09:35:00,25.98,26.15,25.98,26.08,261850.0,20.9229,21.0598,20.9229,21.0034,261850.0
2017-12-22 09:40:00,26.08,26.14,25.93,26.07,282400.0,21.0034,21.0517,20.8826,20.9954,282400.0
2017-12-22 09:45:00,26.13,26.21,26.08,26.17,361380.0,21.0437,21.1081,21.0034,21.0759,361380.0
2017-12-22 09:50:00,26.18,26.25,26.17,26.23,165520.0,21.084,21.1403,21.0759,21.1242,165520.0
2017-12-22 09:55:00,26.22,26.29,26.19,26.26,252350.0,21.1162,21.1725,21.092,21.1484,252350.0
2017-12-22 10:00:00,26.26,26.34,26.22,26.32,301710.0,21.1484,21.2128,21.1162,21.1967,301710.0
2017-12-22 10:05:00,26.33,26.33,26.24,26.26,142020.0,21.2048,21.2048,21.1323,21.1484,142020.0
2017-12-22 10:10:00,26.23,26.26,26.19,26.21,165850.0,21.1242,21.1484,21.092,21.1081,165850.0
2017-12-22 10:15:00,26.21,26.24,26.19,26.21,93190.0,21.1081,21.1323,21.092,21.1081,93190.0
2017-12-22 10:20:00,26.22,26.25,26.17,26.22,69290.0,21.1162,21.1403,21.0759,21.1162,69290.0
2017-12-22 10:25:00,26.22,26.22,26.18,26.19,120600.0,21.1162,21.1162,21.084,21.092,120600.0
2017-12-22 10:30:00,26.21,26.21,26.17,26.18,157890.0,21.1081,21.1081,21.0759,21.084,157890.0
2017-12-22 10:35:00,26.17,26.19,26.15,26.19,53270.0,21.0759,21.092,21.0598,21.092,53270.0
2017-12-22 10:40:00,26.19,26.22,26.17,26.21,114180.0,21.092,21.1162,21.0759,21.1081,114180.0
2017-12-22 10:45:00,26.21,26.23,26.15,26.16,104170.0,21.1081,21.1242,21.0598,21.0679,104170.0
2017-12-22 10:50:00,26.16,26.2,26.15,26.18,70710.0,21.0679,21.1001,21.0598,21.084,70710.0
2017-12-22 10:55:00,26.18,26.2,26.16,26.17,59590.0,21.084,21.1001,21.0679,21.0759,59590.0
2017-12-22 11:00:00,26.16,26.19,26.15,26.18,56410.0,21.0679,21.092,21.0598,21.084,56410.0
2017-12-22 11:05:00,26.18,26.18,26.13,26.16,120200.0,21.084,21.084,21.0437,21.0679,120200.0
2017-12-22 11:10:00,26.14,26.18,26.14,26.17,120270.0,21.0517,21.084,21.0517,21.0759,120270.0
2017-12-22 11:15:00,26.17,26.18,26.13,26.14,213170.0,21.0759,21.084,21.0437,21.0517,213170.0
2017-12-22 11:20:00,26.14,26.17,26.14,26.16,123930.0,21.0517,21.0759,21.0517,21.0679,123930.0
2017-12-22 11:25:00,26.17,26.21,26.16,26.19,131290.0,21.0759,21.1081,21.0679,21.092,131290.0
2017-12-22 11:30:00,26.19,26.21,26.13,26.16,91040.0,21.092,21.1081,21.0437,21.0679,91040.0
2017-12-22 11:35:00,26.17,26.21,26.15,26.17,103710.0,21.0759,21.1081,21.0598,21.0759,103710.0
2017-12-22 11:40:00,26.18,26.18,26.13,26.15,67000.0,21.084,21.084,21.0437,21.0598,67000.0
2017-12-22 11:45:00,26.16,26.19,26.13,26.14,91230.0,21.0679,21.092,21.0437,21.0517,91230.0
2017-12-22 11:50:00,26.14,26.18,26.14,26.16,32020.0,21.0517,21.084,21.0517,21.0679,32020.0
2017-12-22 11:55:00,26.17,26.17,26.14,26.15,134600.0,21.0759,21.0759,21.0517,21.0598,134600.0
2017-12-22 12:00:00,26.14,26.15,26.13,26.13,53400.0,21.0517,21.0598,21.0437,21.0437,53400.0
2017-12-22 12:05:00,26.12,26.16,26.12,26.14,57810.0,21.0356,21.0679,21.0356,21.0517,57810.0
2017-12-22 12:10:00,26.14,26.15,26.13,26.14,71150.0,21.0517,21.0598,21.0437,21.0517,71150.0
2017-12-22 12:15:00,26.14,26.15,26.14,26.15,63760.0,21.0517,21.0598,21.0517,21.0598,63760.0
2017-12-22 12:20:00,26.14,26.15,26.13,26.15,103750.0,21.0517,21.0598,21.0437,21.0598,103750.0
2017-12-22 12:25:00,26.16,26.16,26.12,26.14,69520.0,21.0679,21.0679,21.0356,21.0517,69520.0
2017-12-22 12:30:00,26.14,26.16,26.13,26.14,39980.0,21.0517,21.0679,21.0437,21.0517,39980.0
2017-12-22 12:35:00,26.15,26.19,26.15,26.19,39780.0,21.0598,21.092,21.0598,21.092,39780.0
2017-12-22 12:40:00,26.19,26.2,26.19,26.2,60170.0,21.092,21.1001,21.092,21.1001,60170.0
2017-12-22 12:45:00,26.21,26.21,26.18,26.19,68580.0,21.1081,21.1081,21.084,21.092,68580.0
2017-12-22 12:50:00,26.19,26.2,26.14,26.19,168720.0,21.092,21.1001,21.0517,21.092,168720.0
2017-12-22 12:55:00,26.2,26.22,26.19,26.19,17500.0,21.1001,21.1162,21.092,21.092,17500.0
2017-12-22 13:00:00,26.2,26.22,26.19,26.22,66670.0,21.1001,21.1162,21.092,21.1162,66670.0
2017-12-22 13:05:00,26.21,26.22,26.2,26.21,56000.0,21.1081,21.1162,21.1001,21.1081,56000.0
2017-12-22 13:10:00,26.21,26.23,26.2,26.22,40130.0,21.1081,21.1242,21.1001,21.1162,40130.0
2017-12-22 13:15:00,26.22,26.26,26.22,26.26,60000.0,21.1162,21.1484,21.1162,21.1484,60000.0
2017-12-22 13:20:00,26.26,26.27,26.23,26.24,54820.0,21.1484,21.1564,21.1242,21.1323,54820.0
2017-12-22 13:25:00,26.25,26.25,26.22,26.23,61480.0,21.1403,21.1403,21.1162,21.1242,61480.0
2017-12-22 13:30:00,26.23,26.26,26.23,26.25,44950.0,21.1242,21.1484,21.1242,21.1403,44950.0
2017-12-22 13:35:00,26.28,26.28,26.26,26.27,54010.0,21.1645,21.1645,21.1484,21.1564,54010.0
2017-12-22 13:40:00,26.26,26.27,26.24,26.25,95380.0,21.1484,21.1564,21.1323,21.1403,95380.0
2017-12-22 13:45:00,26.25,26.29,26.25,26.26,134810.0,21.1403,21.1725,21.1403,21.1484,134810.0
2017-12-22 13:50:00,26.26,26.28,26.24,26.24,85200.0,21.1484,21.1645,21.1323,21.1323,85200.0
2017-12-22 13:55:00,26.24,26.27,26.24,26.25,89990.0,21.1323,21.1564,21.1323,21.1403,89990.0
2017-12-22 14:00:00,26.25,26.25,26.23,26.23,126000.0,21.1403,21.1403,21.1242,21.1242,126000.0
2017-12-22 14:05:00,26.23,26.24,26.21,26.22,92000.0,21.1242,21.1323,21.1081,21.1162,92000.0
2017-12-22 14:10:00,26.23,26.24,26.2,26.23,133080.0,21.1242,21.1323,21.1001,21.1242,133080.0
2017-12-22 14:15:00,26.22,26.26,26.22,26.25,73960.0,21.1162,21.1484,21.1162,21.1403,73960.0
2017-12-22 14:20:00,26.25,26.25,26.23,26.25,75460.0,21.1403,21.1403,21.1242,21.1403,75460.0
2017-12-22 14:25:00,26.25,26.26,26.22,26.24,93560.0,21.1403,21.1484,21.1162,21.1323,93560.0
2017-12-22 14:30:00,26.23,26.24,26.21,26.23,62780.0,21.1242,21.1323,21.1081,21.1242,62780.0
2017-12-22 14:35:00,26.23,26.24,26.21,26.22,105920.0,21.1242,21.1323,21.1081,21.1162,105920.0
2017-12-22 14:40:00,26.22,26.24,26.2,26.21,116520.0,21.1162,21.1323,21.1001,21.1081,116520.0
2017-12-22 14:45:00,26.21,26.23,26.18,26.22,138670.0,21.1081,21.1242,21.084,21.1162,138670.0
2017-12-22 14:50:00,26.22,26.23,26.21,26.23,67790.0,21.1162,21.1242,21.1081,21.1242,67790.0
2017-12-22 14:55:00,26.21,26.22,26.2,26.21,67120.0,21.1081,21.1162,21.1001,21.1081,67120.0
2017-12-22 15:00:00,26.2,26.22,26.18,26.21,106030.0,21.1001,21.1162,21.084,21.1081,106030.0
2017-12-22 15:05:00,26.21,26.23,26.2,26.22,82370.0,21.1081,21.1242,21.1001,21.1162,82370.0
2017-12-22 15:10:00,26.22,26.23,26.2,26.2,77960.0,21.1162,21.1242,21.1001,21.1001,77960.0
2017-12-22 15:15:00,26.2,26.22,26.2,26.21,87420.0,21.1001,21.1162,21.1001,21.1081,87420.0
2017-12-22 15:20:00,26.21,26.23,26.2,26.21,85280.0,21.1081,21.1242,21.1001,21.1081,85280.0
2017-12-22 15:25:00,26.21,26.23,26.2,26.23,109870.0,21.1081,21.1242,21.1001,21.1242,109870.0
2017-12-22 15:30:00,26.22,26.24,26.21,26.23,111650.0,21.1162,21.1323,21.1081,21.1242,111650.0
2017-12-22 15:35:00,26.23,26.25,26.21,26.21,149700.0,21.1242,21.1403,21.1081,21.1081,149700.0
2017-12-22 15:40:00,26.21,26.23,26.19,26.21,194790.0,21.1081,21.1242,21.092,21.1081,194790.0
2017-12-22 15:45:00,26.2,26.21,26.18,26.2,131860.0,21.1001,21.1081,21.084,21.1001,131860.0
2017-12-22 15:50:00,26.2,26.21,26.19,26.2,369220.0,21.1001,21.1081,21.092,21.1001,369220.0
2017-12-22 15:55:00,26.21,26.24,26.19,26.23,487660.0,21.1081,21.1323,21.092,21.1242,487660.0
2017-12-26 09:30:00,25.72,25.79,25.52,25.6,1444160.0,20.7135,20.7699,20.5524,20.6169,1444160.0
2017-12-26 09:35:00,25.61,25.63,25.34,25.35,708320.0,20.6249,20.641,20.4075,20.4155,708320.0
2017-12-26 09:40:00,25.35,25.52,25.35,25.43,975970.0,20.4155,20.5524,20.4155,20.48,975970.0
2017-12-26 09:45:00,25.44,25.5,25.39,25.41,339390.0,20.488,20.5363,20.4477,20.4638,339390.0
2017-12-26 09:50:00,25.41,25.52,25.4,25.48,432290.0,20.4638,20.5524,20.4558,20.5202,432290.0
2017-12-26 09:55:00,25.5,25.53,25.44,25.52,297720.0,20.5363,20.5605,20.488,20.5524,297720.0
2017-12-26 10:00:00,25.53,25.6,25.51,25.54,565410.0,20.5605,20.6169,20.5444,20.5685,565410.0
2017-12-26 10:05:00,25.54,25.59,25.51,25.53,249010.0,20.5685,20.6088,20.5444,20.5605,249010.0
2017-12-26 10:10:00,25.53,25.59,25.51,25.57,324750.0,20.5605,20.6088,20.5444,20.5927,324750.0
2017-12-26 10:15:00,25.58,25.62,25.55,25.59,766460.0,20.6008,20.633,20.5766,20.6088,766460.0
2017-12-26 10:20:00,25.6,25.61,25.59,25.61,268370.0,20.6169,20.6249,20.6088,20.6249,268370.0
2017-12-26 10:25:00,25.61,25.66,25.61,25.64,358020.0,20.6249,20.6652,20.6249,20.6491,358020.0
2017-12-26 10:30:00,25.64,25.68,25.64,25.65,235110.0,20.6491,20.6813,20.6491,20.6571,235110.0
2017-12-26 10:35:00,25.64,25.69,25.64,25.69,247560.0,20.6491,20.6893,20.6491,20.6893,247560.0
2017-12-26 10:40:00,25.7,25.71,25.69,25.7,202840.0,20.6974,20.7054,20.6893,20.6974,202840.0
2017-12-26 10:45:00,25.69,25.7,25.65,25.67,134700.0,20.6893,20.6974,20.6571,20.6732,134700.0
2017-12-26 10:50:00,25.67,25.69,25.66,25.68,178900.0,20.6732,20.6893,20.6652,20.6813,178900.0
2017-12-26 10:55:00,25.67,25.68,25.58,25.58,209840.0,20.6732,20.6813,20.6008,20.6008,209840.0
2017-12-26 11:00:00,25.59,25.66,25.58,25.64,153370.0,20.6088,20.6652,20.6008,20.6491,153370.0
2017-12-26 11:05:00,25.64,25.68,25.63,25.64,290180.0,20.6491,20.6813,20.641,20.6491,290180.0
2017-12-26 11:10:00,25.65,25.67,25.64,25.65,151120.0,20.6571,20.6732,20.6491,20.6571,151120.0
2017-12-26 11:15:00,25.65,25.69,25.64,25.67,129150.0,20.6571,20.6893,20.6491,20.6732,129150.0
2017-12-26 11:20:00,25.67,25.72,25.66,25.72,284310.0,20.6732,20.7135,20.6652,20.7135,284310.0
2017-12-26 11:25:00,25.71,25.72,25.7,25.7,82270.0,20.7054,20.7135,20.6974,20.6974,82270.0
2017-12-26 11:30:00,25.7,25.72,25.69,25.72,137620.0,20.6974,20.7135,20.6893,20.7135,137620.0
2017-12-26 11:35:00,25.72,25.74,25.72,25.73,64040.0,20.7135,20.7296,20.7135,20.7216,64040.0
2017-12-26 11:40:00,25.73,25.75,25.71,25.75,108540.0,20.7216,20.7377,20.7054,20.7377,108540.0
2017-12-26 11:45:00,25.74,25.77,25.73,25.76,76090.0,20.7296,20.7538,20.7216,20.7457,76090.0
2017-12-26 11:50:00,25.76,25.76,25.73,25.75,101410.0,20.7457,20.7457,20.7216,20.7377,101410.0
2017-12-26 11:55:00,25.73,25.77,25.73,25.74,79830.0,20.7216,20.7538,20.7216,20.7296,79830.0
2017-12-26 12:00:00,25.74,25.75,25.71,25.75,134030.0,20.7296,20.7377,20.7054,20.7377,134030.0
2017-12-26 12:05:00,25.76,25.78,25.73,25.78,77910.0,20.7457,20.7618,20.7216,20.7618,77910.0
2017-12-26 12:10:00,25.78,25.79,25.73,25.73,110370.0,20.7618,20.7699,20.7216,20.7216,110370.0
2017-12-26 12:15:00,25.74,25.75,25.72,25.74,50910.0,20.7296,20.7377,20.7135,20.7296,50910.0
2017-12-26 12:20:00,25.73,25.74,25.69,25.69,70900.0,20.7216,20.7296,20.6893,20.6893,70900.0
2017-12-26 12:25:00,25.7,25.71,25.66,25.67,120070.0,20.6974,20.7054,20.6652,20.6732,120070.0
2017-12-26 12:30:00,25.67,25.72,25.67,25.69,66020.0,20.6732,20.7135,20.6732,20.6893,66020.0
2017-12-26 12:35:00,25.69,25.74,25.69,25.73,135150.0,20.6893,20.7296,20.6893,20.7216,135150.0
2017-12-26 12:40:00,25.73,25.74,25.72,25.72,88290.0,20.7216,20.7296,20.7135,20.7135,88290.0
2017-12-26 12:45:00,25.73,25.73,25.71,25.72,58120.0,20.7216,20.7216,20.7054,20.7135,58120.0
2017-12-26 12:50:00,25.72,25.75,25.72,25.74,126920.0,20.7135,20.7377,20.7135,20.7296,126920.0
2017-12-26 12:55:00,25.75,25.77,25.74,25.76,310790.0,20.7377,20.7538,20.7296,20.7457,310790.0
2017-12-26 13:00:00,25.76,25.79,25.76,25.78,155970.0,20.7457,20.7699,20.7457,20.7618,155970.0
2017-12-26 13:05:00,25.77,25.77,25.73,25.73,104200.0,20.7538,20.7538,20.7216,20.7216,104200.0
2017-12-26 13:10:00,25.73,25.75,25.71,25.74,82030.0,20.7216,20.7377,20.7054,20.7296,82030.0
2017-12-26 13:15:00,25.73,25.75,25.72,25.75,59940.0,20.7216,20.7377,20.7135,20.7377,59940.0
2017-12-26 13:20:00,25.76,25.78,25.72,25.78,91750.0,20.7457,20.7618,20.7135,20.7618,91750.0
2017-12-26 13:25:00,25.78,25.79,25.75,25.76,56600.0,20.7618,20.7699,20.7377,20.7457,56600.0
2017-12-26 13:30:00,25.76,25.79,25.75,25.79,42480.0,20.7457,20.7699,20.7377,20.7699,42480.0
2017-12-26 13:35:00,25.78,25.78,25.76,25.77,110830.0,20.7618,20.7618,20.7457,20.7538,110830.0
2017-12-26 13:40:00,25.78,25.78,25.75,25.77,199770.0,20.7618,20.7618,20.7377,20.7538,199770.0
2017-12-26 13:45:00,25.76,25.79,25.76,25.79,196060.0,20.7457,20.7699,20.7457,20.7699,196060.0
2017-12-26 13:50:00,25.79,25.81,25.78,25.8,82060.0,20.7699,20.786,20.7618,20.7779,82060.0
2017-12-26 13:55:00,25.79,25.8,25.77,25.77,68000.0,20.7699,20.7779,20.7538,20.7538,68000.0
2017-12-26 14:00:00,25.78,25.81,25.78,25.81,50800.0,20.7618,20.786,20.7618,20.786,50800.0
2017-12-26 14:05:00,25.8,25.82,25.8,25.8,101800.0,20.7779,20.794,20.7779,20.7779,101800.0
2017-12-26 14:10:00,25.81,25.82,25.79,25.81,139500.0,20.786,20.794,20.7699,20.786,139500.0
2017-12-26 14:15:00,25.81,25.81,25.77,25.81,101500.0,20.786,20.786,20.7538,20.786,101500.0
2017-12-26 14:20:00,25.81,25.81,25.79,25.8,91190.0,20.786,20.786,20.7699,20.7779,91190.0
2017-12-26 14:25:00,25.8,25.82,25.78,25.81,153910.0,20.7779,20.794,20.7618,20.786,153910.0
2017-12-26 14:30:00,25.81,25.82,25.8,25.8,179460.0,20.786,20.794,20.7779,20.7779,179460.0
2017-12-26 14:35:00,25.81,25.81,25.8,25.81,68220.0,20.786,20.786,20.7779,20.786,68220.0
2017-12-26 14:40:00,25.81,25.81,25.79,25.8,127670.0,20.786,20.786,20.7699,20.7779,127670.0
2017-12-26 14:45:00,25.8,25.81,25.77,25.8,66040.0,20.7779,20.786,20.7538,20.7779,66040.0
2017-12-26 14:50:00,25.8,25.81,25.77,25.79,100210.0,20.7779,20.786,20.7538,20.7699,100210.0
2017-12-26 14:55:00,25.79,25.8,25.78,25.78,137750.0,20.7699,20.7779,20.7618,20.7618,137750.0
2017-12-26 15:00:00,25.78,25.79,25.78,25.79,108450.0,20.7618,20.7699,20.7618,20.7699,108450.0
2017-12-26 15:05:00,25.79,25.79,25.78,25.78,147780.0,20.7699,20.7699,20.7618,20.7618,147780.0
2017-12-26 15:10:00,25.78,25.8,25.77,25.79,95380.0,20.7618,20.7779,20.7538,20.7699,95380.0
2017-12-26 15:15:00,25.79,25.82,25.79,25.82,105300.0,20.7699,20.794,20.7699,20.794,105300.0
2017-12-26 15:20:00,25.82,25.82,25.8,25.81,133090.0,20.794,20.794,20.7779,20.786,133090.0
2017-12-26 15:25:00,25.81,25.82,25.8,25.81,191450.0,20.786,20.794,20.7779,20.786,191450.0
2017-12-26 15:30:00,25.81,25.83,25.81,25.81,246190.0,20.786,20.8021,20.786,20.786,246190.0
2017-12-26 15:35:00,25.8,25.82,25.79,25.81,205630.0,20.7779,20.794,20.7699,20.786,205630.0
2017-12-26 15:40:00,25.81,25.84,25.8,25.8,225320.0,20.786,20.8101,20.7779,20.7779,225320.0
2017-12-26 15:45:00,25.8,25.81,25.79,25.79,206430.0,20.7779,20.786,20.7699,20.7699,206430.0
2017-12-26 15:50:00,25.82,25.83,25.77,25.77,371010.0,20.794,20.8021,20.7538,20.7538,371010.0
2017-12-26 15:55:00,25.78,25.82,25.77,25.81,577060.0,20.7618,20.794,20.7538,20.786,577060.0
2017-12-27 09:30:00,25.92,25.96,25.85,25.93,307510.0,20.8746,20.9068,20.8182,20.8826,307510.0
2017-12-27 09:35:00,25.92,25.94,25.87,25.93,155010.0,20.8746,20.8907,20.8343,20.8826,155010.0
2017-12-27 09:40:00,25.9,26.0,25.9,25.99,103390.0,20.8585,20.939,20.8585,20.9309,103390.0
2017-12-27 09:45:00,25.99,26.06,25.99,26.04,207860.0,20.9309,20.9873,20.9309,20.9712,207860.0
2017-12-27 09:50:00,26.04,26.05,26.0,26.01,217750.0,20.9712,20.9793,20.939,20.9471,217750.0
2017-12-27 09:55:00,26.0,26.14,25.9,26.14,374970.0,20.939,21.0517,20.8585,21.0517,374970.0
2017-12-27 10:00:00,26.14,26.16,26.0,26.01,195240.0,21.0517,21.0679,20.939,20.9471,195240.0
2017-12-27 10:05:00,26.01,26.06,25.99,26.05,246500.0,20.9471,20.9873,20.9309,20.9793,246500.0
2017-12-27 10:10:00,26.06,26.1,26.01,26.05,149800.0,20.9873,21.0195,20.9471,20.9793,149800.0
2017-12-27 10:15:00,26.07,26.07,25.98,26.0,110310.0,20.9954,20.9954,20.9229,20.939,110310.0
2017-12-27 10:20:00,26.01,26.01,25.97,26.0,133030.0,20.9471,20.9471,20.9148,20.939,133030.0
2017-12-27 10:25:00,25.99,26.03,25.97,26.02,98040.0,20.9309,20.9632,20.9148,20.9551,98040.0
2017-12-27 10:30:00,26.02,26.08,25.98,26.06,74840.0,20.9551,21.0034,20.9229,20.9873,74840.0
2017-12-27 10:35:00,26.06,26.07,25.96,25.96,173720.0,20.9873,20.9954,20.9068,20.9068,173720.0
2017-12-27 10:40:00,25.98,26.04,25.98,26.04,56000.0,20.9229,20.9712,20.9229,20.9712,56000.0
2017-12-27 10:45:00,26.01,26.04,26.01,26.03,44500.0,20.9471,20.9712,20.9471,20.9632,44500.0
2017-12-27 10:50:00,26.03,26.07,26.01,26.04,33540.0,20.9632,20.9954,20.9471,20.9712,33540.0
2017-12-27 10:55:00,26.04,26.06,26.01,26.01,59990.0,20.9712,20.9873,20.9471,20.9471,59990.0
2017-12-27 11:00:00,26.01,26.02,25.99,25.99,60170.0,20.9471,20.9551,20.9309,20.9309,60170.0
2017-12-27 11:05:00,25.98,26.01,25.97,26.01,63000.0,20.9229,20.9471,20.9148,20.9471,63000.0
2017-12-27 11:10:00,26.0,26.01,25.99,26.01,27600.0,20.939,20.9471,20.9309,20.9471,27600.0
2017-12-27 11:15:00,26.0,26.01,25.99,26.0,32000.0,20.939,20.9471,20.9309,20.939,32000.0
2017-12-27 11:20:00,25.99,26.02,25.95,25.96,75020.0,20.9309,20.9551,20.8987,20.9068,75020.0
2017-12-27 11:25:00,25.96,26.03,25.96,25.99,79500.0,20.9068,20.9632,20.9068,20.9309,79500.0
2017-12-27 11:30:00,25.99,26.03,25.98,26.0,63500.0,20.9309,20.9632,20.9229,20.939,63500.0
2017-12-27 11:35:00,26.0,26.0,25.96,25.98,57500.0,20.939,20.939,20.9068,20.9229,57500.0
2017-12-27 11:40:00,25.96,25.97,25.93,25.96,145250.0,20.9068,20.9148,20.8826,20.9068,145250.0
2017-12-27 11:45:00,25.96,25.99,25.95,25.98,76000.0,20.9068,20.9309,20.8987,20.9229,76000.0
2017-12-27 11:50:00,25.97,26.01,25.97,26.0,92290.0,20.9148,20.9471,20.9148,20.939,92290.0
2017-12-27 11:55:00,26.0,26.02,25.98,25.98,75090.0,20.939,20.9551,20.9229,20.9229,75090.0
2017-12-27 12:00:00,25.97,26.02,25.96,25.98,74510.0,20.9148,20.9551,20.9068,20.9229,74510.0
2017-12-27 12:05:00,25.98,26.0,25.98,25.98,44500.0,20.9229,20.939,20.9229,20.9229,44500.0
2017-12-27 12:10:00,25.99,26.01,25.98,25.98,55650.0,20.9309,20.9471,20.9229,20.9229,55650.0
2017-12-27 12:15:00,25.98,26.02,25.98,26.0,83700.0,20.9229,20.9551,20.9229,20.939,83700.0
2017-12-27 12:20:00,26.01,26.04,26.01,26.04,55070.0,20.9471,20.9712,20.9471,20.9712,55070.0
2017-12-27 12:25:00,26.03,26.03,26.01,26.02,61110.0,20.9632,20.9632,20.9471,20.9551,61110.0
2017-12-27 12:30:00,26.01,26.03,26.01,26.03,69960.0,20.9471,20.9632,20.9471,20.9632,69960.0
2017-12-27 12:35:00,26.03,26.03,26.02,26.03,57770.0,20.9632,20.9632,20.9551,20.9632,57770.0
2017-12-27 12:40:00,26.03,26.04,26.02,26.03,54800.0,20.9632,20.9712,20.9551,20.9632,54800.0
2017-12-27 12:45:00,26.03,26.03,26.01,26.01,55470.0,20.9632,20.9632,20.9471,20.9471,55470.0
2017-12-27 12:50:00,26.01,26.02,26.0,26.02,53830.0,20.9471,20.9551,20.939,20.9551,53830.0
2017-12-27 12:55:00,26.02,26.04,25.97,26.0,80230.0,20.9551,20.9712,20.9148,20.939,80230.0
2017-12-27 13:00:00,26.0,26.01,25.99,26.0,52080.0,20.939,20.9471,20.9309,20.939,52080.0
2017-12-27 13:05:00,25.99,26.01,25.98,25.99,65710.0,20.9309,20.9471,20.9229,20.9309,65710.0
2017-12-27 13:10:00,25.98,25.99,25.98,25.99,8000.0,20.9229,20.9309,20.9229,20.9309,8000.0
2017-12-27 13:15:00,26.0,26.01,25.99,26.0,69070.0,20.939,20.9471,20.9309,20.939,69070.0
2017-12-27 13:20:00,25.99,25.99,25.97,25.97,28900.0,20.9309,20.9309,20.9148,20.9148,28900.0
2017-12-27 13:25:00,25.97,25.98,25.97,25.98,10140.0,20.9148,20.9229,20.9148,20.9229,10140.0
2017-12-27 13:30:00,25.98,25.99,25.97,25.98,55180.0,20.9229,20.9309,20.9148,20.9229,55180.0
2017-12-27 13:35:00,25.98,25.99,25.97,25.98,27500.0,20.9229,20.9309,20.9148,20.9229,27500.0
2017-12-27 13:40:00,25.98,25.99,25.97,25.98,62420.0,20.9229,20.9309,20.9148,20.9229,62420.0
2017-12-27 13:45:00,25.99,26.0,25.98,26.0,46950.0,20.9309,20.939,20.9229,20.939,46950.0
2017-12-27 13:50:00,26.0,26.0,26.0,26.0,16140.0,20.939,20.939,20.939,20.939,16140.0
2017-12-27 13:55:00,25.99,26.01,25.99,26.0,36060.0,20.9309,20.9471,20.9309,20.939,36060.0
2017-12-27 14:00:00,26.01,26.02,26.0,26.0,91790.0,20.9471,20.9551,20.939,20.939,91790.0
2017-12-27 14:05:00,26.0,26.01,25.99,26.01,83700.0,20.939,20.9471,20.9309,20.9471,83700.0
2017-12-27 14:10:00,26.0,26.02,26.0,26.01,180260.0,20.939,20.9551,20.939,20.9471,180260.0
2017-12-27 14:15:00,26.01,26.03,26.0,26.0,37100.0,20.9471,20.9632,20.939,20.939,37100.0
2017-12-27 14:20:00,26.0,26.01,25.98,26.01,56190.0,20.939,20.9471,20.9229,20.9471,56190.0
2017-12-27 14:25:00,26.0,26.01,26.0,26.0,55040.0,20.939,20.9471,20.939,20.939,55040.0
2017-12-27 14:30:00,26.01,26.01,25.99,26.0,28850.0,20.9471,20.9471,20.9309,20.939,28850.0
2017-12-27 14:35:00,25.99,26.01,25.98,26.0,56650.0,20.9309,20.9471,20.9229,20.939,56650.0
2017-12-27 14:40:00,25.99,26.0,25.98,25.99,105090.0,20.9309,20.939,20.9229,20.9309,105090.0
2017-12-27 14:45:00,25.98,26.0,25.98,26.0,52010.0,20.9229,20.939,20.9229,20.939,52010.0
2017-12-27 14:50:00,26.0,26.01,25.98,26.0,77290.0,20.939,20.9471,20.9229,20.939,77290.0
2017-12-27 14:55:00,26.0,26.01,25.98,25.99,59560.0,20.939,20.9471,20.9229,20.9309,59560.0
2017-12-27 15:00:00,25.99,26.01,25.99,25.99,61430.0,20.9309,20.9471,20.9309,20.9309,61430.0
2017-12-27 15:05:00,26.0,26.0,25.96,25.97,138000.0,20.939,20.939,20.9068,20.9148,138000.0
2017-12-27 15:10:00,25.98,25.98,25.96,25.96,73050.0,20.9229,20.9229,20.9068,20.9068,73050.0
2017-12-27 15:15:00,25.96,25.97,25.95,25.96,111200.0,20.9068,20.9148,20.8987,20.9068,111200.0
2017-12-27 15:20:00,25.96,25.97,25.95,25.96,119000.0,20.9068,20.9148,20.8987,20.9068,119000.0
2017-12-27 15:25:00,25.96,25.97,25.94,25.94,145320.0,20.9068,20.9148,20.8907,20.8907,145320.0
2017-12-27 15:30:00,25.95,25.95,25.93,25.94,83000.0,20.8987,20.8987,20.8826,20.8907,83000.0
2017-12-27 15:35:00,25.94,25.96,25.93,25.94,206630.0,20.8907,20.9068,20.8826,20.8907,206630.0
2017-12-27 15:40:00,25.95,25.96,25.93,25.94,202170.0,20.8987,20.9068,20.8826,20.8907,202170.0
2017-12-27 15:45:00,25.94,25.95,25.92,25.93,351040.0,20.8907,20.8987,20.8746,20.8826,351040.0
2017-12-27 15:50:00,25.93,25.99,25.91,25.92,722650.0,20.8826,20.9309,20.8665,20.8746,722650.0
2017-12-27 15:55:00,25.93,25.94,25.85,25.91,1721730.0,20.8826,20.8907,20.8182,20.8665,1721730.0
2017-12-28 09:30:00,26.02,26.08,25.86,25.9,606750.0,20.9551,21.0034,20.8263,20.8585,606750.0
2017-12-28 09:35:00,25.93,25.93,25.86,25.87,332350.0,20.8826,20.8826,20.8263,20.8343,332350.0
2017-12-28 09:40:00,25.87,25.91,25.87,25.88,317570.0,20.8343,20.8665,20.8343,20.8424,317570.0
2017-12-28 09:45:00,25.89,25.97,25.88,25.94,442010.0,20.8504,20.9148,20.8424,20.8907,442010.0
2017-12-28 09:50:00,25.93,25.93,25.89,25.92,236230.0,20.8826,20.8826,20.8504,20.8746,236230.0
2017-12-28 09:55:00,25.91,25.97,25.91,25.95,268200.0,20.8665,20.9148,20.8665,20.8987,268200.0
2017-12-28 10:00:00,25.97,25.98,25.96,25.96,190720.0,20.9148,20.9229,20.9068,20.9068,190720.0
2017-12-28 10:05:00,25.96,26.0,25.96,26.0,285260.0,20.9068,20.939,20.9068,20.939,285260.0
2017-12-28 10:10:00,25.99,26.0,25.97,25.99,388830.0,20.9309,20.939,20.9148,20.9309,388830.0
2017-12-28 10:15:00,25.98,26.0,25.97,25.97,169420.0,20.9229,20.939,20.9148,20.9148,169420.0
2017-12-28 10:20:00,25.97,25.98,25.95,25.96,124350.0,20.9148,20.9229,20.8987,20.9068,124350.0
2017-12-28 10:25:00,25.96,25.97,25.94,25.95,101000.0,20.9068,20.9148,20.8907,20.8987,101000.0
2017-12-28 10:30:00,25.95,25.98,25.95,25.97,235410.0,20.8987,20.9229,20.8987,20.9148,235410.0
2017-12-28 10:35:00,25.97,25.97,25.91,25.91,83750.0,20.9148,20.9148,20.8665,20.8665,83750.0
2017-12-28 10:40:00,25.9,25.92,25.88,25.89,223940.0,20.8585,20.8746,20.8424,20.8504,223940.0
2017-12-28 10:45:00,25.89,25.9,25.89,25.9,117490.0,20.8504,20.8585,20.8504,20.8585,117490.0
2017-12-28 10:50:00,25.89,25.93,25.88,25.92,171300.0,20.8504,20.8826,20.8424,20.8746,171300.0
2017-12-28 10:55:00,25.92,25.93,25.9,25.9,57500.0,20.8746,20.8826,20.8585,20.8585,57500.0
2017-12-28 11:00:00,25.91,25.92,25.9,25.9,146710.0,20.8665,20.8746,20.8585,20.8585,146710.0
2017-12-28 11:05:00,25.9,25.94,25.9,25.94,215020.0,20.8585,20.8907,20.8585,20.8907,215020.0
2017-12-28 11:10:00,25.94,25.94,25.92,25.93,58550.0,20.8907,20.8907,20.8746,20.8826,58550.0
2017-12-28 11:15:00,25.93,25.93,25.91,25.91,40230.0,20.8826,20.8826,20.8665,20.8665,40230.0
2017-12-28 11:20:00,25.91,25.92,25.91,25.91,48630.0,20.8665,20.8746,20.8665,20.8665,48630.0
2017-12-28 11:25:00,25.91,25.91,25.89,25.9,140610.0,20.8665,20.8665,20.8504,20.8585,140610.0
2017-12-28 11:30:00,25.9,25.91,25.88,25.9,134830.0,20.8585,20.8665,20.8424,20.8585,134830.0
2017-12-28 11:35:00,25.91,25.91,25.89,25.9,76350.0,20.8665,20.8665,20.8504,20.8585,76350.0
2017-12-28 11:40:00,25.89,25.91,25.89,25.9,49260.0,20.8504,20.8665,20.8504,20.8585,49260.0
2017-12-28 11:45:00,25.9,25.95,25.9,25.95,60120.0,20.8585,20.8987,20.8585,20.8987,60120.0
2017-12-28 11:50:00,25.95,25.95,25.93,25.93,30500.0,20.8987,20.8987,20.8826,20.8826,30500.0
2017-12-28 11:55:00,25.93,25.94,25.93,25.94,25390.0,20.8826,20.8907,20.8826,20.8907,25390.0
2017-12-28 12:00:00,25.93,25.95,25.93,25.95,33100.0,20.8826,20.8987,20.8826,20.8987,33100.0
2017-12-28 12:05:00,25.94,25.94,25.93,25.93,33250.0,20.8907,20.8907,20.8826,20.8826,33250.0
2017-12-28 12:10:00,25.94,25.94,25.91,25.92,147060.0,20.8907,20.8907,20.8665,20.8746,147060.0
2017-12-28 12:15:00,25.93,25.95,25.92,25.95,46990.0,20.8826,20.8987,20.8746,20.8987,46990.0
2017-12-28 12:20:00,25.95,25.95,25.93,25.94,21930.0,20.8987,20.8987,20.8826,20.8907,21930.0
2017-12-28 12:25:00,25.94,25.94,25.93,25.93,40770.0,20.8907,20.8907,20.8826,20.8826,40770.0
2017-12-28 12:30:00,25.93,25.94,25.93,25.94,28120.0,20.8826,20.8907,20.8826,20.8907,28120.0
2017-12-28 12:35:00,25.94,25.96,25.94,25.95,23560.0,20.8907,20.9068,20.8907,20.8987,23560.0
2017-12-28 12:40:00,25.95,25.97,25.95,25.96,25810.0,20.8987,20.9148,20.8987,20.9068,25810.0
2017-12-28 12:45:00,25.97,25.97,25.96,25.97,29000.0,20.9148,20.9148,20.9068,20.9148,29000.0
2017-12-28 12:50:00,25.97,25.97,25.95,25.96,31000.0,20.9148,20.9148,20.8987,20.9068,31000.0
2017-12-28 12:55:00,25.96,25.96,25.95,25.96,31260.0,20.9068,20.9068,20.8987,20.9068,31260.0
2017-12-28 13:00:00,25.96,25.97,25.96,25.96,42000.0,20.9068,20.9148,20.9068,20.9068,42000.0
2017-12-28 13:05:00,25.96,25.96,25.95,25.95,132260.0,20.9068,20.9068,20.8987,20.8987,132260.0
2017-12-28 13:10:00,25.95,25.97,25.94,25.97,79000.0,20.8987,20.9148,20.8907,20.9148,79000.0
2017-12-28 13:15:00,25.97,25.97,25.96,25.96,44700.0,20.9148,20.9148,20.9068,20.9068,44700.0
2017-12-28 13:20:00,25.95,25.96,25.95,25.96,60190.0,20.8987,20.9068,20.8987,20.9068,60190.0
2017-12-28 13:25:00,25.96,25.96,25.95,25.96,42930.0,20.9068,20.9068,20.8987,20.9068,42930.0
2017-12-28 13:30:00,25.96,25.98,25.96,25.96,90390.0,20.9068,20.9229,20.9068,20.9068,90390.0
2017-12-28 13:35:00,25.96,25.96,25.95,25.95,65760.0,20.9068,20.9068,20.8987,20.8987,65760.0
2017-12-28 13:40:00,25.95,25.95,25.93,25.93,47180.0,20.8987,20.8987,20.8826,20.8826,47180.0
2017-12-28 13:45:00,25.93,25.95,25.93,25.94,92430.0,20.8826,20.8987,20.8826,20.8907,92430.0
2017-12-28 13:50:00,25.95,25.97,25.95,25.97,68840.0,20.8987,20.9148,20.8987,20.9148,68840.0
2017-12-28 13:55:00,25.97,26.02,25.97,26.02,160760.0,20.9148,20.9551,20.9148,20.9551,160760.0
2017-12-28 14:00:00,26.02,26.04,26.01,26.01,108140.0,20.9551,20.9712,20.9471,20.9471,108140.0
2017-12-28 14:05:00,26.01,26.02,26.01,26.01,77600.0,20.9471,20.9551,20.9471,20.9471,77600.0
2017-12-28 14:10:00,26.01,26.02,26.01,26.01,43250.0,20.9471,20.9551,20.9471,20.9471,43250.0
2017-12-28 14:15:00,26.02,26.02,26.01,26.01,19700.0,20.9551,20.9551,20.9471,20.9471,19700.0
2017-12-28 14:20:00,26.01,26.02,26.0,26.01,43080.0,20.9471,20.9551,20.939,20.9471,43080.0
2017-12-28 14:25:00,26.01,26.01,25.99,26.0,32610.0,20.9471,20.9471,20.9309,20.939,32610.0
2017-12-28 14:30:00,25.99,26.01,25.99,26.0,33140.0,20.9309,20.9471,20.9309,20.939,33140.0
2017-12-28 14:35:00,26.0,26.01,25.99,26.01,49510.0,20.939,20.9471,20.9309,20.9471,49510.0
2017-12-28 14:40:00,26.01,26.01,25.99,25.99,20220.0,20.9471,20.9471,20.9309,20.9309,20220.0
2017-12-28 14:45:00,25.99,26.02,25.99,26.02,61110.0,20.9309,20.9551,20.9309,20.9551,61110.0
2017-12-28 14:50:00,26.01,26.01,26.01,26.01,15000.0,20.9471,20.9471,20.9471,20.9471,15000.0
2017-12-28 14:55:00,26.01,26.01,26.0,26.0,47690.0,20.9471,20.9471,20.939,20.939,47690.0
2017-12-28 15:00:00,26.0,26.0,25.98,26.0,67270.0,20.939,20.939,20.9229,20.939,67270.0
2017-12-28 15:05:00,26.01,26.01,26.0,26.01,75420.0,20.9471,20.9471,20.939,20.9471,75420.0
2017-12-28 15:10:00,26.01,26.02,26.01,26.01,55900.0,20.9471,20.9551,20.9471,20.9471,55900.0
2017-12-28 15:15:00,26.01,26.02,26.0,26.02,75240.0,20.9471,20.9551,20.939,20.9551,75240.0
2017-12-28 15:20:00,26.01,26.02,26.01,26.01,84140.0,20.9471,20.9551,20.9471,20.9471,84140.0
2017-12-28 15:25:00,26.0,26.02,25.99,26.01,90050.0,20.939,20.9551,20.9309,20.9471,90050.0
2017-12-28 15:30:00,26.01,26.02,26.0,26.0,130780.0,20.9471,20.9551,20.939,20.939,130780.0
2017-12-28 15:35:00,26.0,26.01,25.98,25.99,161400.0,20.939,20.9471,20.9229,20.9309,161400.0
2017-12-28 15:40:00,25.99,26.02,25.99,26.01,212350.0,20.9309,20.9551,20.9309,20.9471,212350.0
2017-12-28 15:45:00,26.01,26.02,26.01,26.01,123730.0,20.9471,20.9551,20.9471,20.9471,123730.0
2017-12-28 15:50:00,26.04,26.05,26.03,26.04,233070.0,20.9712,20.9793,20.9632,20.9712,233070.0
2017-12-28 15:55:00,26.04,26.06,26.03,26.04,788480.0,20.9712,20.9873,20.9632,20.9712,788480.0
2017-12-29 09:30:00,25.98,26.2,25.96,26.08,499680.0,20.9229,21.1001,20.9068,21.0034,499680.0
2017-12-29 09:35:00,26.05,26.05,25.97,25.99,98580.0,20.9793,20.9793,20.9148,20.9309,98580.0
2017-12-29 09:40:00,26.01,26.02,25.97,26.0,81360.0,20.9471,20.9551,20.9148,20.939,81360.0
2017-12-29 09:45:00,26.0,26.01,25.93,25.94,88260.0,20.939,20.9471,20.8826,20.8907,88260.0
2017-12-29 09:50:00,25.94,25.95,25.91,25.93,139350.0,20.8907,20.8987,20.8665,20.8826,139350.0
2017-12-29 09:55:00,25.92,25.96,25.92,25.94,128700.0,20.8746,20.9068,20.8746,20.8907,128700.0
2017-12-29 10:00:00,25.95,25.95,25.91,25.92,66000.0,20.8987,20.8987,20.8665,20.8746,66000.0
2017-12-29 10:05:00,25.91,25.93,25.89,25.9,82340.0,20.8665,20.8826,20.8504,20.8585,82340.0
2017-12-29 10:10:00,25.89,25.91,25.88,25.89,127220.0,20.8504,20.8665,20.8424,20.8504,127220.0
2017-12-29 10:15:00,25.88,25.9,25.85,25.88,122490.0,20.8424,20.8585,20.8182,20.8424,122490.0
2017-12-29 10:20:00,25.88,25.91,25.87,25.87,62250.0,20.8424,20.8665,20.8343,20.8343,62250.0
2017-12-29 10:25:00,25.88,25.92,25.88,25.9,61020.0,20.8424,20.8746,20.8424,20.8585,61020.0
2017-12-29 10:30:00,25.92,25.92,25.89,25.91,49500.0,20.8746,20.8746,20.8504,20.8665,49500.0
2017-12-29 10:35:00,25.91,25.91,25.89,25.89,56490.0,20.8665,20.8665,20.8504,20.8504,56490.0
2017-12-29 10:40:00,25.89,25.94,25.88,25.94,83620.0,20.8504,20.8907,20.8424,20.8907,83620.0
2017-12-29 10:45:00,25.92,25.93,25.89,25.89,82500.0,20.8746,20.8826,20.8504,20.8504,82500.0
2017-12-29 10:50:00,25.89,25.89,25.81,25.81,148970.0,20.8504,20.8504,20.786,20.786,148970.0
2017-12-29 10:55:00,25.81,25.84,25.79,25.82,270530.0,20.786,20.8101,20.7699,20.794,270530.0
2017-12-29 11:00:00,25.82,25.83,25.79,25.82,106890.0,20.794,20.8021,20.7699,20.794,106890.0
2017-12-29 11:05:00,25.81,25.86,25.81,25.85,113790.0,20.786,20.8263,20.786,20.8182,113790.0
2017-12-29 11:10:00,25.85,25.85,25.8,25.84,371250.0,20.8182,20.8182,20.7779,20.8101,371250.0
2017-12-29 11:15:00,25.83,25.84,25.79,25.79,147630.0,20.8021,20.8101,20.7699,20.7699,147630.0
2017-12-29 11:20:00,25.79,25.82,25.78,25.82,130070.0,20.7699,20.794,20.7618,20.794,130070.0
2017-12-29 11:25:00,25.82,25.85,25.81,25.84,83250.0,20.794,20.8182,20.786,20.8101,83250.0
2017-12-29 11:30:00,25.83,25.83,25.78,25.79,99330.0,20.8021,20.8021,20.7618,20.7699,99330.0
2017-12-29 11:35:00,25.79,25.85,25.79,25.84,33240.0,20.7699,20.8182,20.7699,20.8101,33240.0
2017-12-29 11:40:00,25.84,25.85,25.83,25.84,149790.0,20.8101,20.8182,20.8021,20.8101,149790.0
2017-12-29 11:45:00,25.85,25.87,25.83,25.85,77060.0,20.8182,20.8343,20.8021,20.8182,77060.0
2017-12-29 11:50:00,25.85,25.86,25.84,25.85,51450.0,20.8182,20.8263,20.8101,20.8182,51450.0
2017-12-29 11:55:00,25.86,25.87,25.85,25.87,52780.0,20.8263,20.8343,20.8182,20.8343,52780.0
2017-12-29 12:00:00,25.87,25.88,25.86,25.88,36000.0,20.8343,20.8424,20.8263,20.8424,36000.0
2017-12-29 12:05:00,25.87,25.88,25.86,25.88,59890.0,20.8343,20.8424,20.8263,20.8424,59890.0
2017-12-29 12:10:00,25.88,25.89,25.86,25.87,51480.0,20.8424,20.8504,20.8263,20.8343,51480.0
2017-12-29 12:15:00,25.87,25.9,25.86,25.89,84810.0,20.8343,20.8585,20.8263,20.8504,84810.0
2017-12-29 12:20:00,25.89,25.9,25.88,25.89,168570.0,20.8504,20.8585,20.8424,20.8504,168570.0
2017-12-29 12:25:00,25.89,25.89,25.88,25.88,85500.0,20.8504,20.8504,20.8424,20.8424,85500.0
2017-12-29 12:30:00,25.89,25.9,25.87,25.89,62020.0,20.8504,20.8585,20.8343,20.8504,62020.0
2017-12-29 12:35:00,25.89,25.91,25.89,25.91,31900.0,20.8504,20.8665,20.8504,20.8665,31900.0
2017-12-29 12:40:00,25.9,25.9,25.87,25.88,76660.0,20.8585,20.8585,20.8343,20.8424,76660.0
2017-12-29 12:45:00,25.88,25.89,25.87,25.89,35540.0,20.8424,20.8504,20.8343,20.8504,35540.0
2017-12-29 12:50:00,25.89,25.89,25.88,25.88,37390.0,20.8504,20.8504,20.8424,20.8424,37390.0
2017-12-29 12:55:00,25.89,25.92,25.89,25.91,199910.0,20.8504,20.8746,20.8504,20.8665,199910.0
2017-12-29 13:00:00,25.91,25.91,25.89,25.91,122210.0,20.8665,20.8665,20.8504,20.8665,122210.0
2017-12-29 13:05:00,25.91,25.91,25.89,25.9,71710.0,20.8665,20.8665,20.8504,20.8585,71710.0
2017-12-29 13:10:00,25.9,25.91,25.9,25.91,26000.0,20.8585,20.8665,20.8585,20.8665,26000.0
2017-12-29 13:15:00,25.91,25.92,25.9,25.9,119170.0,20.8665,20.8746,20.8585,20.8585,119170.0
2017-12-29 13:20:00,25.9,25.91,25.89,25.9,26130.0,20.8585,20.8665,20.8504,20.8585,26130.0
2017-12-29 13:25:00,25.9,25.92,25.89,25.92,117520.0,20.8585,20.8746,20.8504,20.8746,117520.0
2017-12-29 13:30:00,25.91,25.92,25.91,25.92,96810.0,20.8665,20.8746,20.8665,20.8746,96810.0
2017-12-29 13:35:00,25.91,25.92,25.89,25.9,61810.0,20.8665,20.8746,20.8504,20.8585,61810.0
2017-12-29 13:40:00,25.89,25.9,25.86,25.88,73530.0,20.8504,20.8585,20.8263,20.8424,73530.0
2017-12-29 13:45:00,25.87,25.88,25.87,25.87,28360.0,20.8343,20.8424,20.8343,20.8343,28360.0
2017-12-29 13:50:00,25.87,25.88,25.86,25.87,109180.0,20.8343,20.8424,20.8263,20.8343,109180.0
2017-12-29 13:55:00,25.87,25.88,25.86,25.87,30000.0,20.8343,20.8424,20.8263,20.8343,30000.0
2017-12-29 14:00:00,25.88,25.88,25.86,25.87,41000.0,20.8424,20.8424,20.8263,20.8343,41000.0
2017-12-29 14:05:00,25.87,25.88,25.86,25.88,47000.0,20.8343,20.8424,20.8263,20.8424,47000.0
2017-12-29 14:10:00,25.87,25.9,25.87,25.89,60030.0,20.8343,20.8585,20.8343,20.8504,60030.0
2017-12-29 14:15:00,25.88,25.89,25.88,25.89,37790.0,20.8424,20.8504,20.8424,20.8504,37790.0
2017-12-29 14:20:00,25.89,25.89,25.87,25.88,81640.0,20.8504,20.8504,20.8343,20.8424,81640.0
2017-12-29 14:25:00,25.88,25.89,25.87,25.87,69220.0,20.8424,20.8504,20.8343,20.8343,69220.0
2017-12-29 14:30:00,25.87,25.89,25.87,25.87,52000.0,20.8343,20.8504,20.8343,20.8343,52000.0
2017-12-29 14:35:00,25.88,25.88,25.85,25.86,66000.0,20.8424,20.8424,20.8182,20.8263,66000.0
2017-12-29 14:40:00,25.86,25.86,25.83,25.83,209710.0,20.8263,20.8263,20.8021,20.8021,209710.0
2017-12-29 14:45:00,25.83,25.84,25.83,25.84,77690.0,20.8021,20.8101,20.8021,20.8101,77690.0
2017-12-29 14:50:00,25.83,25.84,25.82,25.82,303620.0,20.8021,20.8101,20.794,20.794,303620.0
2017-12-29 14:55:00,25.83,25.84,25.83,25.83,88790.0,20.8021,20.8101,20.8021,20.8021,88790.0
2017-12-29 15:00:00,25.83,25.84,25.83,25.83,98560.0,20.8021,20.8101,20.8021,20.8021,98560.0
2017-12-29 15:05:00,25.83,25.84,25.83,25.84,80330.0,20.8021,20.8101,20.8021,20.8101,80330.0
2017-12-29 15:10:00,25.84,25.85,25.82,25.83,66390.0,20.8101,20.8182,20.794,20.8021,66390.0
2017-12-29 15:15:00,25.83,25.85,25.83,25.85,191290.0,20.8021,20.8182,20.8021,20.8182,191290.0
2017-12-29 15:20:00,25.85,25.86,25.83,25.85,118520.0,20.8182,20.8263,20.8021,20.8182,118520.0
2017-12-29 15:25:00,25.85,25.85,25.82,25.83,144470.0,20.8182,20.8182,20.794,20.8021,144470.0
2017-12-29 15:30:00,25.83,25.83,25.81,25.81,228300.0,20.8021,20.8021,20.786,20.786,228300.0
2017-12-29 15:35:00,25.81,25.81,25.76,25.76,292620.0,20.786,20.786,20.7457,20.7457,292620.0
2017-12-29 15:40:00,25.76,25.77,25.75,25.75,523420.0,20.7457,20.7538,20.7377,20.7377,523420.0
2017-12-29 15:45:00,25.75,25.76,25.74,25.76,402890.0,20.7377,20.7457,20.7296,20.7457,402890.0
2017-12-29 15:50:00,25.75,25.75,25.7,25.71,868260.0,20.7377,20.7377,20.6974,20.7054,868260.0
2017-12-29 15:55:00,25.71,25.75,25.71,25.73,1413950.0,20.7054,20.7377,20.7054,20.7216,1413950.0
2018-01-02 09:30:00,25.98,25.98,25.76,25.82,880860.0,20.9229,20.9229,20.7457,20.794,880860.0
2018-01-02 09:35:00,25.81,25.92,25.79,25.9,230050.0,20.786,20.8746,20.7699,20.8585,230050.0
2018-01-02 09:40:00,25.91,26.03,25.89,25.95,504350.0,20.8665,20.9632,20.8504,20.8987,504350.0
2018-01-02 09:45:00,25.95,26.13,25.94,25.99,563650.0,20.8987,21.0437,20.8907,20.9309,563650.0
2018-01-02 09:50:00,25.98,26.06,25.98,26.01,322480.0,20.9229,20.9873,20.9229,20.9471,322480.0
2018-01-02 09:55:00,26.02,26.12,26.0,26.06,294100.0,20.9551,21.0356,20.939,20.9873,294100.0
2018-01-02 10:00:00,26.05,26.13,26.04,26.09,256980.0,20.9793,21.0437,20.9712,21.0115,256980.0
2018-01-02 10:05:00,26.08,26.17,26.06,26.16,318530.0,21.0034,21.0759,20.9873,21.0679,318530.0
2018-01-02 10:10:00,26.16,26.24,26.14,26.22,458390.0,21.0679,21.1323,21.0517,21.1162,458390.0
2018-01-02 10:15:00,26.21,26.28,26.2,26.23,665490.0,21.1081,21.1645,21.1001,21.1242,665490.0
2018-01-02 10:20:00,26.22,26.26,26.21,26.26,288610.0,21.1162,21.1484,21.1081,21.1484,288610.0
2018-01-02 10:25:00,26.26,26.39,26.26,26.31,412560.0,21.1484,21.2531,21.1484,21.1887,412560.0
2018-01-02 10:30:00,26.34,26.41,26.29,26.38,356530.0,21.2128,21.2692,21.1725,21.245,356530.0
2018-01-02 10:35:00,26.38,26.39,26.36,26.37,197580.0,21.245,21.2531,21.2289,21.237,197580.0
2018-01-02 10:40:00,26.38,26.44,26.38,26.42,232030.0,21.245,21.2934,21.245,21.2772,232030.0
2018-01-02 10:45:00,26.42,26.44,26.39,26.4,110580.0,21.2772,21.2934,21.2531,21.2611,110580.0
2018-01-02 10:50:00,26.41,26.45,26.39,26.44,198380.0,21.2692,21.3014,21.2531,21.2934,198380.0
2018-01-02 10:55:00,26.45,26.53,26.44,26.51,401710.0,21.3014,21.3658,21.2934,21.3497,401710.0
2018-01-02 11:00:00,26.5,26.51,26.49,26.51,162710.0,21.3417,21.3497,21.3336,21.3497,162710.0
2018-01-02 11:05:00,26.51,26.54,26.5,26.51,135470.0,21.3497,21.3739,21.3417,21.3497,135470.0
2018-01-02 11:10:00,26.51,26.59,26.51,26.56,245460.0,21.3497,21.4142,21.3497,21.39,245460.0
2018-01-02 11:15:00,26.56,26.58,26.52,26.54,210660.0,21.39,21.4061,21.3578,21.3739,210660.0
2018-01-02 11:20:00,26.53,26.55,26.52,26.53,158240.0,21.3658,21.3819,21.3578,21.3658,158240.0
2018-01-02 11:25:00,26.53,26.55,26.51,26.51,61760.0,21.3658,21.3819,21.3497,21.3497,61760.0
2018-01-02 11:30:00,26.52,26.54,26.48,26.51,293080.0,21.3578,21.3739,21.3256,21.3497,293080.0
2018-01-02 11:35:00,26.51,26.52,26.48,26.5,372660.0,21.3497,21.3578,21.3256,21.3417,372660.0
2018-01-02 11:40:00,26.48,26.48,26.44,26.45,119230.0,21.3256,21.3256,21.2934,21.3014,119230.0
2018-01-02 11:45:00,26.44,26.49,26.44,26.46,99350.0,21.2934,21.3336,21.2934,21.3095,99350.0
2018-01-02 11:50:00,26.47,26.49,26.42,26.45,166760.0,21.3175,21.3336,21.2772,21.3014,166760.0
2018-01-02 11:55:00,26.47,26.47,26.44,26.46,65650.0,21.3175,21.3175,21.2934,21.3095,65650.0
2018-01-02 12:00:00,26.47,26.47,26.45,26.46,79500.0,21.3175,21.3175,21.3014,21.3095,79500.0
2018-01-02 12:05:00,26.46,26.48,26.46,26.48,46050.0,21.3095,21.3256,21.3095,21.3256,46050.0
2018-01-02 12:10:00,26.48,26.5,26.47,26.48,104380.0,21.3256,21.3417,21.3175,21.3256,104380.0
2018-01-02 12:15:00,26.48,26.5,26.47,26.48,117170.0,21.3256,21.3417,21.3175,21.3256,117170.0
2018-01-02 12:20:00,26.48,26.5,26.47,26.48,87350.0,21.3256,21.3417,21.3175,21.3256,87350.0
2018-01-02 12:25:00,26.49,26.49,26.46,26.48,140000.0,21.3336,21.3336,21.3095,21.3256,140000.0
2018-01-02 12:30:00,26.49,26.49,26.47,26.47,161820.0,21.3336,21.3336,21.3175,21.3175,161820.0
2018-01-02 12:35:00,26.48,26.49,26.47,26.48,149770.0,21.3256,21.3336,21.3175,21.3256,149770.0
2018-01-02 12:40:00,26.48,26.5,26.47,26.48,227710.0,21.3256,21.3417,21.3175,21.3256,227710.0
2018-01-02 12:45:00,26.48,26.48,26.42,26.43,150030.0,21.3256,21.3256,21.2772,21.2853,150030.0
2018-01-02 12:50:00,26.43,26.45,26.43,26.45,127320.0,21.2853,21.3014,21.2853,21.3014,127320.0
2018-01-02 12:55:00,26.45,26.46,26.44,26.46,108620.0,21.3014,21.3095,21.2934,21.3095,108620.0
2018-01-02 13:00:00,26.45,26.46,26.44,26.44,71300.0,21.3014,21.3095,21.2934,21.2934,71300.0
2018-01-02 13:05:00,26.44,26.46,26.44,26.45,82030.0,21.2934,21.3095,21.2934,21.3014,82030.0
2018-01-02 13:10:00,26.45,26.46,26.44,26.44,101530.0,21.3014,21.3095,21.2934,21.2934,101530.0
2018-01-02 13:15:00,26.44,26.45,26.43,26.45,109570.0,21.2934,21.3014,21.2853,21.3014,109570.0
2018-01-02 13:20:00,26.45,26.48,26.45,26.46,129840.0,21.3014,21.3256,21.3014,21.3095,129840.0
2018-01-02 13:25:00,26.46,26.48,26.45,26.46,130430.0,21.3095,21.3256,21.3014,21.3095,130430.0
2018-01-02 13:30:00,26.46,26.47,26.45,26.46,102720.0,21.3095,21.3175,21.3014,21.3095,102720.0
2018-01-02 13:35:00,26.47,26.53,26.45,26.53,191020.0,21.3175,21.3658,21.3014,21.3658,191020.0
2018-01-02 13:40:00,26.52,26.55,26.5,26.53,283710.0,21.3578,21.3819,21.3417,21.3658,283710.0
2018-01-02 13:45:00,26.54,26.56,26.53,26.53,149420.0,21.3739,21.39,21.3658,21.3658,149420.0
2018-01-02 13:50:00,26.54,26.54,26.51,26.53,91190.0,21.3739,21.3739,21.3497,21.3658,91190.0
2018-01-02 13:55:00,26.53,26.54,26.52,26.54,141920.0,21.3658,21.3739,21.3578,21.3739,141920.0
2018-01-02 14:00:00,26.54,26.59,26.54,26.59,278480.0,21.3739,21.4142,21.3739,21.4142,278480.0
2018-01-02 14:05:00,26.59,26.62,26.58,26.59,525910.0,21.4142,21.4383,21.4061,21.4142,525910.0
2018-01-02 14:10:00,26.59,26.68,26.59,26.66,336500.0,21.4142,21.4866,21.4142,21.4705,336500.0
2018-01-02 14:15:00,26.65,26.67,26.64,26.67,211570.0,21.4625,21.4786,21.4544,21.4786,211570.0
2018-01-02 14:20:00,26.67,26.7,26.66,26.7,257500.0,21.4786,21.5027,21.4705,21.5027,257500.0
2018-01-02 14:25:00,26.69,26.71,26.68,26.69,294110.0,21.4947,21.5108,21.4866,21.4947,294110.0
2018-01-02 14:30:00,26.7,26.7,26.66,26.68,282330.0,21.5027,21.5027,21.4705,21.4866,282330.0
2018-01-02 14:35:00,26.68,26.68,26.66,26.67,189490.0,21.4866,21.4866,21.4705,21.4786,189490.0
2018-01-02 14:40:00,26.66,26.68,26.66,26.67,138630.0,21.4705,21.4866,21.4705,21.4786,138630.0
2018-01-02 14:45:00,26.67,26.71,26.67,26.69,277030.0,21.4786,21.5108,21.4786,21.4947,277030.0
2018-01-02 14:50:00,26.69,26.72,26.69,26.72,144410.0,21.4947,21.5188,21.4947,21.5188,144410.0
2018-01-02 14:55:00,26.71,26.73,26.71,26.72,221540.0,21.5108,21.5269,21.5108,21.5188,221540.0
2018-01-02 15:00:00,26.71,26.73,26.71,26.73,124710.0,21.5108,21.5269,21.5108,21.5269,124710.0
2018-01-02 15:05:00,26.73,26.74,26.71,26.72,179090.0,21.5269,21.535,21.5108,21.5188,179090.0
2018-01-02 15:10:00,26.72,26.75,26.71,26.73,272150.0,21.5188,21.543,21.5108,21.5269,272150.0
2018-01-02 15:15:00,26.73,26.73,26.71,26.73,123980.0,21.5269,21.5269,21.5108,21.5269,123980.0
2018-01-02 15:20:00,26.73,26.74,26.72,26.73,196060.0,21.5269,21.535,21.5188,21.5269,196060.0
2018-01-02 15:25:00,26.73,26.75,26.72,26.74,385440.0,21.5269,21.543,21.5188,21.535,385440.0
2018-01-02 15:30:00,26.74,26.75,26.72,26.72,475450.0,21.535,21.543,21.5188,21.5188,475450.0
2018-01-02 15:35:00,26.72,26.75,26.71,26.73,464750.0,21.5188,21.543,21.5108,21.5269,464750.0
2018-01-02 15:40:00,26.73,26.74,26.7,26.7,362470.0,21.5269,21.535,21.5027,21.5027,362470.0
2018-01-02 15:45:00,26.71,26.73,26.7,26.7,486360.0,21.5108,21.5269,21.5027,21.5027,486360.0
2018-01-02 15:50:00,26.7,26.72,26.69,26.69,702410.0,21.5027,21.5188,21.4947,21.4947,702410.0
2018-01-02 15:55:00,26.69,26.72,26.67,26.7,1096050.0,21.4947,21.5188,21.4786,21.5027,1096050.0
2018-01-03 09:30:00,26.73,26.74,26.6,26.68,895290.0,21.5269,21.535,21.4222,21.4866,895290.0
2018-01-03 09:35:00,26.68,26.7,26.63,26.68,621680.0,21.4866,21.5027,21.4464,21.4866,621680.0
2018-01-03 09:40:00,26.68,26.75,26.68,26.72,375880.0,21.4866,21.543,21.4866,21.5188,375880.0
2018-01-03 09:45:00,26.74,26.83,26.73,26.83,444450.0,21.535,21.6074,21.5269,21.6074,444450.0
2018-01-03 09:50:00,26.84,26.91,26.83,26.86,624860.0,21.6155,21.6719,21.6074,21.6316,624860.0
2018-01-03 09:55:00,26.86,26.98,26.85,26.95,393180.0,21.6316,21.7282,21.6235,21.7041,393180.0
2018-01-03 10:00:00,26.94,26.98,26.92,26.97,387550.0,21.696,21.7282,21.6799,21.7202,387550.0
2018-01-03 10:05:00,26.97,26.97,26.84,26.85,387880.0,21.7202,21.7202,21.6155,21.6235,387880.0
2018-01-03 10:10:00,26.86,26.89,26.79,26.82,738300.0,21.6316,21.6558,21.5752,21.5994,738300.0
2018-01-03 10:15:00,26.81,26.84,26.76,26.8,443410.0,21.5913,21.6155,21.5511,21.5833,443410.0
2018-01-03 10:20:00,26.79,26.82,26.78,26.81,231600.0,21.5752,21.5994,21.5672,21.5913,231600.0
2018-01-03 10:25:00,26.81,26.88,26.78,26.84,303410.0,21.5913,21.6477,21.5672,21.6155,303410.0
2018-01-03 10:30:00,26.86,26.87,26.83,26.84,290350.0,21.6316,21.6397,21.6074,21.6155,290350.0
2018-01-03 10:35:00,26.84,26.86,26.81,26.81,206210.0,21.6155,21.6316,21.5913,21.5913,206210.0
2018-01-03 10:40:00,26.82,26.88,26.82,26.88,210290.0,21.5994,21.6477,21.5994,21.6477,210290.0
2018-01-03 10:45:00,26.88,26.89,26.85,26.88,428910.0,21.6477,21.6558,21.6235,21.6477,428910.0
2018-01-03 10:50:00,26.88,26.88,26.82,26.82,159530.0,21.6477,21.6477,21.5994,21.5994,159530.0
2018-01-03 10:55:00,26.81,26.83,26.8,26.8,225380.0,21.5913,21.6074,21.5833,21.5833,225380.0
2018-01-03 11:00:00,26.81,26.84,26.78,26.81,290040.0,21.5913,21.6155,21.5672,21.5913,290040.0
2018-01-03 11:05:00,26.81,26.82,26.79,26.82,182430.0,21.5913,21.5994,21.5752,21.5994,182430.0
2018-01-03 11:10:00,26.82,26.82,26.79,26.8,213800.0,21.5994,21.5994,21.5752,21.5833,213800.0
2018-01-03 11:15:00,26.8,26.82,26.78,26.81,363590.0,21.5833,21.5994,21.5672,21.5913,363590.0
2018-01-03 11:20:00,26.8,26.85,26.8,26.84,192490.0,21.5833,21.6235,21.5833,21.6155,192490.0
2018-01-03 11:25:00,26.84,26.86,26.81,26.81,141830.0,21.6155,21.6316,21.5913,21.5913,141830.0
2018-01-03 11:30:00,26.81,26.87,26.81,26.86,120870.0,21.5913,21.6397,21.5913,21.6316,120870.0
2018-01-03 11:35:00,26.85,26.86,26.83,26.84,147330.0,21.6235,21.6316,21.6074,21.6155,147330.0
2018-01-03 11:40:00,26.84,26.87,26.83,26.85,274650.0,21.6155,21.6397,21.6074,21.6235,274650.0
2018-01-03 11:45:00,26.86,26.87,26.85,26.85,88150.0,21.6316,21.6397,21.6235,21.6235,88150.0
2018-01-03 11:50:00,26.85,26.86,26.83,26.83,107150.0,21.6235,21.6316,21.6074,21.6074,107150.0
2018-01-03 11:55:00,26.83,26.83,26.76,26.78,250040.0,21.6074,21.6074,21.5511,21.5672,250040.0
2018-01-03 12:00:00,26.77,26.81,26.77,26.78,169570.0,21.5591,21.5913,21.5591,21.5672,169570.0
2018-01-03 12:05:00,26.78,26.79,26.76,26.77,300340.0,21.5672,21.5752,21.5511,21.5591,300340.0
2018-01-03 12:10:00,26.78,26.78,26.72,26.73,208890.0,21.5672,21.5672,21.5188,21.5269,208890.0
2018-01-03 12:15:00,26.72,26.74,26.72,26.74,84200.0,21.5188,21.535,21.5188,21.535,84200.0
2018-01-03 12:20:00,26.74,26.78,26.74,26.77,95020.0,21.535,21.5672,21.535,21.5591,95020.0
2018-01-03 12:25:00,26.78,26.82,26.78,26.81,103940.0,21.5672,21.5994,21.5672,21.5913,103940.0
2018-01-03 12:30:00,26.82,26.82,26.79,26.81,81470.0,21.5994,21.5994,21.5752,21.5913,81470.0
2018-01-03 12:35:00,26.81,26.85,26.81,26.84,379720.0,21.5913,21.6235,21.5913,21.6155,379720.0
2018-01-03 12:40:00,26.84,26.88,26.84,26.87,107050.0,21.6155,21.6477,21.6155,21.6397,107050.0
2018-01-03 12:45:00,26.87,26.9,26.86,26.89,157220.0,21.6397,21.6638,21.6316,21.6558,157220.0
2018-01-03 12:50:00,26.88,26.93,26.88,26.93,358950.0,21.6477,21.688,21.6477,21.688,358950.0
2018-01-03 12:55:00,26.92,26.92,26.86,26.87,98550.0,21.6799,21.6799,21.6316,21.6397,98550.0
2018-01-03 13:00:00,26.87,26.88,26.85,26.86,208250.0,21.6397,21.6477,21.6235,21.6316,208250.0
2018-01-03 13:05:00,26.85,26.85,26.82,26.82,77400.0,21.6235,21.6235,21.5994,21.5994,77400.0
2018-01-03 13:10:00,26.83,26.85,26.82,26.85,53730.0,21.6074,21.6235,21.5994,21.6235,53730.0
2018-01-03 13:15:00,26.84,26.85,26.82,26.82,88990.0,21.6155,21.6235,21.5994,21.5994,88990.0
2018-01-03 13:20:00,26.82,26.84,26.81,26.84,58930.0,21.5994,21.6155,21.5913,21.6155,58930.0
2018-01-03 13:25:00,26.84,26.85,26.82,26.84,310350.0,21.6155,21.6235,21.5994,21.6155,310350.0
2018-01-03 13:30:00,26.84,26.84,26.83,26.83,107380.0,21.6155,21.6155,21.6074,21.6074,107380.0
2018-01-03 13:35:00,26.83,26.83,26.79,26.8,104200.0,21.6074,21.6074,21.5752,21.5833,104200.0
2018-01-03 13:40:00,26.79,26.83,26.78,26.83,146350.0,21.5752,21.6074,21.5672,21.6074,146350.0
2018-01-03 13:45:00,26.83,26.84,26.81,26.83,131900.0,21.6074,21.6155,21.5913,21.6074,131900.0
2018-01-03 13:50:00,26.83,26.83,26.81,26.83,109660.0,21.6074,21.6074,21.5913,21.6074,109660.0
2018-01-03 13:55:00,26.82,26.85,26.81,26.82,114790.0,21.5994,21.6235,21.5913,21.5994,114790.0
2018-01-03 14:00:00,26.82,26.85,26.8,26.83,236800.0,21.5994,21.6235,21.5833,21.6074,236800.0
2018-01-03 14:05:00,26.84,26.85,26.81,26.82,184290.0,21.6155,21.6235,21.5913,21.5994,184290.0
2018-01-03 14:10:00,26.83,26.84,26.82,26.83,148570.0,21.6074,21.6155,21.5994,21.6074,148570.0
2018-01-03 14:15:00,26.83,26.87,26.82,26.86,266490.0,21.6074,21.6397,21.5994,21.6316,266490.0
2018-01-03 14:20:00,26.86,26.91,26.86,26.91,265480.0,21.6316,21.6719,21.6316,21.6719,265480.0
2018-01-03 14:25:00,26.91,26.93,26.9,26.93,141120.0,21.6719,21.688,21.6638,21.688,141120.0
2018-01-03 14:30:00,26.93,26.96,26.92,26.94,428360.0,21.688,21.7121,21.6799,21.696,428360.0
2018-01-03 14:35:00,26.94,26.96,26.93,26.94,163480.0,21.696,21.7121,21.688,21.696,163480.0
2018-01-03 14:40:00,26.93,26.95,26.93,26.93,142590.0,21.688,21.7041,21.688,21.688,142590.0
2018-01-03 14:45:00,26.93,26.94,26.9,26.9,146360.0,21.688,21.696,21.6638,21.6638,146360.0
2018-01-03 14:50:00,26.9,26.91,26.88,26.89,144170.0,21.6638,21.6719,21.6477,21.6558,144170.0
2018-01-03 14:55:00,26.89,26.89,26.86,26.86,491950.0,21.6558,21.6558,21.6316,21.6316,491950.0
2018-01-03 15:00:00,26.86,26.87,26.82,26.85,549540.0,21.6316,21.6397,21.5994,21.6235,549540.0
2018-01-03 15:05:00,26.85,26.91,26.84,26.9,423240.0,21.6235,21.6719,21.6155,21.6638,423240.0
2018-01-03 15:10:00,26.9,26.92,26.89,26.91,238030.0,21.6638,21.6799,21.6558,21.6719,238030.0
2018-01-03 15:15:00,26.92,26.93,26.89,26.91,293490.0,21.6799,21.688,21.6558,21.6719,293490.0
2018-01-03 15:20:00,26.91,26.94,26.91,26.93,101510.0,21.6719,21.696,21.6719,21.688,101510.0
2018-01-03 15:25:00,26.93,26.95,26.92,26.93,206520.0,21.688,21.7041,21.6799,21.688,206520.0
2018-01-03 15:30:00,26.93,26.96,26.93,26.95,328730.0,21.688,21.7121,21.688,21.7041,328730.0
2018-01-03 15:35:00,26.95,26.96,26.94,26.94,244140.0,21.7041,21.7121,21.696,21.696,244140.0
2018-01-03 15:40:00,26.95,26.98,26.94,26.98,345150.0,21.7041,21.7282,21.696,21.7282,345150.0
2018-01-03 15:45:00,26.97,26.99,26.97,26.99,669510.0,21.7202,21.7363,21.7202,21.7363,669510.0
2018-01-03 15:50:00,26.99,27.04,26.99,27.03,938760.0,21.7363,21.7766,21.7363,21.7685,938760.0
2018-01-03 15:55:00,27.03,27.03,26.97,26.97,1274990.0,21.7685,21.7685,21.7202,21.7202,1274990.0
2018-01-04 09:30:00,27.16,27.18,27.08,27.08,1422350.0,21.8732,21.8893,21.8088,21.8088,1422350.0
2018-01-04 09:35:00,27.08,27.15,27.02,27.03,239050.0,21.8088,21.8651,21.7605,21.7685,239050.0
2018-01-04 09:40:00,27.03,27.05,26.96,26.96,226930.0,21.7685,21.7846,21.7121,21.7121,226930.0
2018-01-04 09:45:00,26.96,26.97,26.9,26.93,227440.0,21.7121,21.7202,21.6638,21.688,227440.0
2018-01-04 09:50:00,26.95,26.95,26.87,26.92,364020.0,21.7041,21.7041,21.6397,21.6799,364020.0
2018-01-04 09:55:00,26.92,26.93,26.86,26.91,175040.0,21.6799,21.688,21.6316,21.6719,175040.0
2018-01-04 10:00:00,26.91,26.93,26.87,26.88,229130.0,21.6719,21.688,21.6397,21.6477,229130.0
2018-01-04 10:05:00,26.88,26.92,26.84,26.91,215810.0,21.6477,21.6799,21.6155,21.6719,215810.0
2018-01-04 10:10:00,26.92,26.95,26.87,26.94,170010.0,21.6799,21.7041,21.6397,21.696,170010.0
2018-01-04 10:15:00,26.94,26.95,26.91,26.93,64630.0,21.696,21.7041,21.6719,21.688,64630.0
2018-01-04 10:20:00,26.94,26.94,26.89,26.92,114460.0,21.696,21.696,21.6558,21.6799,114460.0
2018-01-04 10:25:00,26.92,26.94,26.9,26.93,114430.0,21.6799,21.696,21.6638,21.688,114430.0
2018-01-04 10:30:00,26.94,26.95,26.89,26.92,225740.0,21.696,21.7041,21.6558,21.6799,225740.0
2018-01-04 10:35:00,26.93,27.0,26.92,27.0,362310.0,21.688,21.7443,21.6799,21.7443,362310.0
2018-01-04 10:40:00,27.0,27.01,26.94,26.96,233180.0,21.7443,21.7524,21.696,21.7121,233180.0
2018-01-04 10:45:00,26.94,27.0,26.94,26.98,160700.0,21.696,21.7443,21.696,21.7282,160700.0
2018-01-04 10:50:00,26.96,27.05,26.96,27.04,243550.0,21.7121,21.7846,21.7121,21.7766,243550.0
2018-01-04 10:55:00,27.03,27.04,27.0,27.03,133650.0,21.7685,21.7766,21.7443,21.7685,133650.0
2018-01-04 11:00:00,27.03,27.04,26.97,26.98,89860.0,21.7685,21.7766,21.7202,21.7282,89860.0
2018-01-04 11:05:00,26.98,27.01,26.97,26.98,366720.0,21.7282,21.7524,21.7202,21.7282,366720.0
2018-01-04 11:10:00,26.99,26.99,26.95,26.98,68520.0,21.7363,21.7363,21.7041,21.7282,68520.0
2018-01-04 11:15:00,26.99,26.99,26.96,26.98,121540.0,21.7363,21.7363,21.7121,21.7282,121540.0
2018-01-04 11:20:00,26.97,27.0,26.97,26.99,87570.0,21.7202,21.7443,21.7202,21.7363,87570.0
2018-01-04 11:25:00,27.0,27.03,27.0,27.02,96260.0,21.7443,21.7685,21.7443,21.7605,96260.0
2018-01-04 11:30:00,27.02,27.1,27.02,27.1,733700.0,21.7605,21.8249,21.7605,21.8249,733700.0
2018-01-04 11:35:00,27.1,27.11,27.06,27.09,103810.0,21.8249,21.8329,21.7927,21.8168,103810.0
2018-01-04 11:40:00,27.08,27.08,27.05,27.08,102260.0,21.8088,21.8088,21.7846,21.8088,102260.0
2018-01-04 11:45:00,27.08,27.09,27.05,27.08,361010.0,21.8088,21.8168,21.7846,21.8088,361010.0
2018-01-04 11:50:00,27.08,27.1,27.05,27.07,36070.0,21.8088,21.8249,21.7846,21.8007,36070.0
2018-01-04 11:55:00,27.07,27.07,27.04,27.04,82570.0,21.8007,21.8007,21.7766,21.7766,82570.0
2018-01-04 12:00:00,27.03,27.07,27.02,27.07,142090.0,21.7685,21.8007,21.7605,21.8007,142090.0
2018-01-04 12:05:00,27.07,27.1,27.06,27.07,83370.0,21.8007,21.8249,21.7927,21.8007,83370.0
2018-01-04 12:10:00,27.08,27.1,27.08,27.1,67460.0,21.8088,21.8249,21.8088,21.8249,67460.0
2018-01-04 12:15:00,27.09,27.09,27.06,27.08,82990.0,21.8168,21.8168,21.7927,21.8088,82990.0
2018-01-04 12:20:00,27.09,27.09,27.01,27.02,95330.0,21.8168,21.8168,21.7524,21.7605,95330.0
2018-01-04 12:25:00,27.01,27.03,27.0,27.03,104520.0,21.7524,21.7685,21.7443,21.7685,104520.0
2018-01-04 12:30:00,27.03,27.03,27.01,27.02,102950.0,21.7685,21.7685,21.7524,21.7605,102950.0
2018-01-04 12:35:00,27.02,27.03,26.99,27.01,180050.0,21.7605,21.7685,21.7363,21.7524,180050.0
2018-01-04 12:40:00,27.01,27.03,26.98,27.01,123020.0,21.7524,21.7685,21.7282,21.7524,123020.0
2018-01-04 12:45:00,27.01,27.01,26.99,27.0,84760.0,21.7524,21.7524,21.7363,21.7443,84760.0
2018-01-04 12:50:00,26.99,27.0,26.97,26.99,103910.0,21.7363,21.7443,21.7202,21.7363,103910.0
2018-01-04 12:55:00,26.99,26.99,26.96,26.99,140780.0,21.7363,21.7363,21.7121,21.7363,140780.0
2018-01-04 13:00:00,26.98,26.99,26.94,26.96,117980.0,21.7282,21.7363,21.696,21.7121,117980.0
2018-01-04 13:05:00,26.96,26.98,26.96,26.98,41500.0,21.7121,21.7282,21.7121,21.7282,41500.0
2018-01-04 13:10:00,26.98,27.0,26.97,26.99,70760.0,21.7282,21.7443,21.7202,21.7363,70760.0
2018-01-04 13:15:00,26.99,27.0,26.98,26.98,39160.0,21.7363,21.7443,21.7282,21.7282,39160.0
2018-01-04 13:20:00,26.98,26.99,26.96,26.97,31190.0,21.7282,21.7363,21.7121,21.7202,31190.0
2018-01-04 13:25:00,26.98,26.98,26.96,26.97,63250.0,21.7282,21.7282,21.7121,21.7202,63250.0
2018-01-04 13:30:00,26.96,26.96,26.95,26.96,35560.0,21.7121,21.7121,21.7041,21.7121,35560.0
2018-01-04 13:35:00,26.96,26.96,26.95,26.96,82190.0,21.7121,21.7121,21.7041,21.7121,82190.0
2018-01-04 13:40:00,26.94,26.98,26.94,26.98,162340.0,21.696,21.7282,21.696,21.7282,162340.0
2018-01-04 13:45:00,26.97,27.01,26.97,27.01,196310.0,21.7202,21.7524,21.7202,21.7524,196310.0
2018-01-04 13:50:00,27.01,27.02,27.0,27.02,104420.0,21.7524,21.7605,21.7443,21.7605,104420.0
2018-01-04 13:55:00,27.02,27.03,27.0,27.03,62260.0,21.7605,21.7685,21.7443,21.7685,62260.0
2018-01-04 14:00:00,27.01,27.02,27.01,27.01,26210.0,21.7524,21.7605,21.7524,21.7524,26210.0
2018-01-04 14:05:00,27.01,27.01,26.98,26.98,82910.0,21.7524,21.7524,21.7282,21.7282,82910.0
2018-01-04 14:10:00,26.99,26.99,26.96,26.98,38800.0,21.7363,21.7363,21.7121,21.7282,38800.0
2018-01-04 14:15:00,26.97,27.01,26.97,26.97,84540.0,21.7202,21.7524,21.7202,21.7202,84540.0
2018-01-04 14:20:00,26.98,26.99,26.96,26.96,56470.0,21.7282,21.7363,21.7121,21.7121,56470.0
2018-01-04 14:25:00,26.96,26.98,26.93,26.98,107560.0,21.7121,21.7282,21.688,21.7282,107560.0
2018-01-04 14:30:00,26.98,27.0,26.97,26.99,155800.0,21.7282,21.7443,21.7202,21.7363,155800.0
2018-01-04 14:35:00,26.99,27.02,26.99,27.01,295100.0,21.7363,21.7605,21.7363,21.7524,295100.0
2018-01-04 14:40:00,27.01,27.01,27.0,27.0,87320.0,21.7524,21.7524,21.7443,21.7443,87320.0
2018-01-04 14:45:00,27.0,27.01,26.99,27.0,96870.0,21.7443,21.7524,21.7363,21.7443,96870.0
2018-01-04 14:50:00,27.0,27.02,27.0,27.01,110370.0,21.7443,21.7605,21.7443,21.7524,110370.0
2018-01-04 14:55:00,27.02,27.02,27.01,27.01,86650.0,21.7605,21.7605,21.7524,21.7524,86650.0
2018-01-04 15:00:00,27.01,27.03,27.01,27.03,127210.0,21.7524,21.7685,21.7524,21.7685,127210.0
2018-01-04 15:05:00,27.03,27.04,27.01,27.02,78000.0,21.7685,21.7766,21.7524,21.7605,78000.0
2018-01-04 15:10:00,27.01,27.03,27.0,27.03,57760.0,21.7524,21.7685,21.7443,21.7685,57760.0
2018-01-04 15:15:00,27.02,27.03,27.01,27.01,124560.0,21.7605,21.7685,21.7524,21.7524,124560.0
2018-01-04 15:20:00,27.01,27.04,27.01,27.04,226250.0,21.7524,21.7766,21.7524,21.7766,226250.0
2018-01-04 15:25:00,27.04,27.05,27.03,27.04,247780.0,21.7766,21.7846,21.7685,21.7766,247780.0
2018-01-04 15:30:00,27.03,27.05,27.03,27.04,112610.0,21.7685,21.7846,21.7685,21.7766,112610.0
2018-01-04 15:35:00,27.04,27.04,27.01,27.03,149600.0,21.7766,21.7766,21.7524,21.7685,149600.0
2018-01-04 15:40:00,27.03,27.03,27.0,27.01,209740.0,21.7685,21.7685,21.7443,21.7524,209740.0
2018-01-04 15:45:00,27.01,27.01,26.98,26.99,229720.0,21.7524,21.7524,21.7282,21.7363,229720.0
2018-01-04 15:50:00,26.98,27.03,26.98,27.02,544300.0,21.7282,21.7685,21.7282,21.7605,544300.0
2018-01-04 15:55:00,27.03,27.03,27.0,27.0,629930.0,21.7685,21.7685,21.7443,21.7443,629930.0
2018-01-05 09:30:00,27.2,27.24,27.01,27.01,1032820.0,21.9054,21.9376,21.7524,21.7524,1032820.0
2018-01-05 09:35:00,27.0,27.09,26.95,27.05,581040.0,21.7443,21.8168,21.7041,21.7846,581040.0
2018-01-05 09:40:00,27.08,27.16,27.01,27.09,401430.0,21.8088,21.8732,21.7524,21.8168,401430.0
2018-01-05 09:45:00,27.09,27.16,27.07,27.12,327690.0,21.8168,21.8732,21.8007,21.841,327690.0
2018-01-05 09:50:00,27.11,27.16,27.11,27.15,125160.0,21.8329,21.8732,21.8329,21.8651,125160.0
2018-01-05 09:55:00,27.17,27.17,27.13,27.15,127910.0,21.8813,21.8813,21.849,21.8651,127910.0
2018-01-05 10:00:00,27.14,27.19,27.09,27.13,519810.0,21.8571,21.8974,21.8168,21.849,519810.0
2018-01-05 10:05:00,27.13,27.16,27.1,27.13,944640.0,21.849,21.8732,21.8249,21.849,944640.0
2018-01-05 10:10:00,27.13,27.19,27.13,27.17,251730.0,21.849,21.8974,21.849,21.8813,251730.0
2018-01-05 10:15:00,27.16,27.18,27.13,27.14,116210.0,21.8732,21.8893,21.849,21.8571,116210.0
2018-01-05 10:20:00,27.14,27.18,27.14,27.14,171730.0,21.8571,21.8893,21.8571,21.8571,171730.0
2018-01-05 10:25:00,27.15,27.21,27.13,27.21,1036880.0,21.8651,21.9135,21.849,21.9135,1036880.0
2018-01-05 10:30:00,27.2,27.22,27.19,27.21,103000.0,21.9054,21.9215,21.8974,21.9135,103000.0
2018-01-05 10:35:00,27.19,27.26,27.19,27.24,205710.0,21.8974,21.9537,21.8974,21.9376,205710.0
2018-01-05 10:40:00,27.24,27.26,27.2,27.24,159410.0,21.9376,21.9537,21.9054,21.9376,159410.0
2018-01-05 10:45:00,27.24,27.3,27.24,27.28,222380.0,21.9376,21.9859,21.9376,21.9698,222380.0
2018-01-05 10:50:00,27.28,27.33,27.28,27.32,340120.0,21.9698,22.0101,21.9698,22.0021,340120.0
2018-01-05 10:55:00,27.32,27.43,27.32,27.4,301260.0,22.0021,22.0906,22.0021,22.0665,301260.0
2018-01-05 11:00:00,27.4,27.4,27.29,27.33,243700.0,22.0665,22.0665,21.9779,22.0101,243700.0
2018-01-05 11:05:00,27.33,27.34,27.3,27.34,159520.0,22.0101,22.0182,21.9859,22.0182,159520.0
2018-01-05 11:10:00,27.33,27.35,27.32,27.35,242050.0,22.0101,22.0262,22.0021,22.0262,242050.0
2018-01-05 11:15:00,27.36,27.38,27.34,27.36,394270.0,22.0343,22.0504,22.0182,22.0343,394270.0
2018-01-05 11:20:00,27.35,27.35,27.33,27.34,118330.0,22.0262,22.0262,22.0101,22.0182,118330.0
2018-01-05 11:25:00,27.34,27.36,27.33,27.34,156540.0,22.0182,22.0343,22.0101,22.0182,156540.0
2018-01-05 11:30:00,27.33,27.36,27.32,27.34,98020.0,22.0101,22.0343,22.0021,22.0182,98020.0
2018-01-05 11:35:00,27.35,27.38,27.34,27.36,292290.0,22.0262,22.0504,22.0182,22.0343,292290.0
2018-01-05 11:40:00,27.36,27.41,27.36,27.4,203000.0,22.0343,22.0745,22.0343,22.0665,203000.0
2018-01-05 11:45:00,27.4,27.41,27.36,27.36,178400.0,22.0665,22.0745,22.0343,22.0343,178400.0
2018-01-05 11:50:00,27.37,27.39,27.36,27.38,148450.0,22.0423,22.0584,22.0343,22.0504,148450.0
2018-01-05 11:55:00,27.38,27.39,27.35,27.38,147300.0,22.0504,22.0584,22.0262,22.0504,147300.0
2018-01-05 12:00:00,27.38,27.38,27.31,27.32,265220.0,22.0504,22.0504,21.994,22.0021,265220.0
2018-01-05 12:05:00,27.31,27.34,27.3,27.33,168130.0,21.994,22.0182,21.9859,22.0101,168130.0
2018-01-05 12:10:00,27.34,27.36,27.33,27.36,199160.0,22.0182,22.0343,22.0101,22.0343,199160.0
2018-01-05 12:15:00,27.35,27.37,27.35,27.35,146600.0,22.0262,22.0423,22.0262,22.0262,146600.0
2018-01-05 12:20:00,27.35,27.36,27.34,27.35,115110.0,22.0262,22.0343,22.0182,22.0262,115110.0
2018-01-05 12:25:00,27.35,27.37,27.34,27.35,162750.0,22.0262,22.0423,22.0182,22.0262,162750.0
2018-01-05 12:30:00,27.36,27.38,27.35,27.38,66080.0,22.0343,22.0504,22.0262,22.0504,66080.0
2018-01-05 12:35:00,27.37,27.38,27.35,27.35,150250.0,22.0423,22.0504,22.0262,22.0262,150250.0
2018-01-05 12:40:00,27.35,27.37,27.35,27.37,93230.0,22.0262,22.0423,22.0262,22.0423,93230.0
2018-01-05 12:45:00,27.37,27.37,27.34,27.34,135140.0,22.0423,22.0423,22.0182,22.0182,135140.0
2018-01-05 12:50:00,27.34,27.37,27.34,27.35,103420.0,22.0182,22.0423,22.0182,22.0262,103420.0
2018-01-05 12:55:00,27.35,27.36,27.34,27.35,343660.0,22.0262,22.0343,22.0182,22.0262,343660.0
2018-01-05 13:00:00,27.35,27.36,27.35,27.36,128040.0,22.0262,22.0343,22.0262,22.0343,128040.0
2018-01-05 13:05:00,27.36,27.37,27.35,27.36,194770.0,22.0343,22.0423,22.0262,22.0343,194770.0
2018-01-05 13:10:00,27.36,27.37,27.36,27.36,31950.0,22.0343,22.0423,22.0343,22.0343,31950.0
2018-01-05 13:15:00,27.36,27.37,27.34,27.34,54820.0,22.0343,22.0423,22.0182,22.0182,54820.0
2018-01-05 13:20:00,27.34,27.35,27.32,27.33,95900.0,22.0182,22.0262,22.0021,22.0101,95900.0
2018-01-05 13:25:00,27.32,27.33,27.32,27.32,398360.0,22.0021,22.0101,22.0021,22.0021,398360.0
2018-01-05 13:30:00,27.32,27.33,27.27,27.28,168690.0,22.0021,22.0101,21.9618,21.9698,168690.0
2018-01-05 13:35:00,27.28,27.28,27.24,27.24,220640.0,21.9698,21.9698,21.9376,21.9376,220640.0
2018-01-05 13:40:00,27.24,27.29,27.24,27.29,343730.0,21.9376,21.9779,21.9376,21.9779,343730.0
2018-01-05 13:45:00,27.28,27.31,27.25,27.25,154210.0,21.9698,21.994,21.9457,21.9457,154210.0
2018-01-05 13:50:00,27.25,27.26,27.24,27.25,247700.0,21.9457,21.9537,21.9376,21.9457,247700.0
2018-01-05 13:55:00,27.25,27.27,27.25,27.27,108300.0,21.9457,21.9618,21.9457,21.9618,108300.0
2018-01-05 14:00:00,27.27,27.29,27.27,27.28,160450.0,21.9618,21.9779,21.9618,21.9698,160450.0
2018-01-05 14:05:00,27.28,27.28,27.25,27.26,110000.0,21.9698,21.9698,21.9457,21.9537,110000.0
2018-01-05 14:10:00,27.26,27.26,27.25,27.25,307710.0,21.9537,21.9537,21.9457,21.9457,307710.0
2018-01-05 14:15:00,27.25,27.27,27.23,27.23,85810.0,21.9457,21.9618,21.9296,21.9296,85810.0
2018-01-05 14:20:00,27.23,27.24,27.22,27.23,122140.0,21.9296,21.9376,21.9215,21.9296,122140.0
2018-01-05 14:25:00,27.24,27.24,27.22,27.22,65130.0,21.9376,21.9376,21.9215,21.9215,65130.0
2018-01-05 14:30:00,27.22,27.23,27.21,27.22,253620.0,21.9215,21.9296,21.9135,21.9215,253620.0
2018-01-05 14:35:00,27.21,27.23,27.21,27.21,111340.0,21.9135,21.9296,21.9135,21.9135,111340.0
2018-01-05 14:40:00,27.21,27.21,27.16,27.16,174140.0,21.9135,21.9135,21.8732,21.8732,174140.0
2018-01-05 14:45:00,27.17,27.19,27.16,27.18,139360.0,21.8813,21.8974,21.8732,21.8893,139360.0
2018-01-05 14:50:00,27.19,27.19,27.16,27.18,141780.0,21.8974,21.8974,21.8732,21.8893,141780.0
2018-01-05 14:55:00,27.18,27.21,27.18,27.21,299260.0,21.8893,21.9135,21.8893,21.9135,299260.0
2018-01-05 15:00:00,27.21,27.22,27.18,27.18,166340.0,21.9135,21.9215,21.8893,21.8893,166340.0
2018-01-05 15:05:00,27.18,27.2,27.17,27.17,149770.0,21.8893,21.9054,21.8813,21.8813,149770.0
2018-01-05 15:10:00,27.17,27.18,27.13,27.14,197340.0,21.8813,21.8893,21.849,21.8571,197340.0
2018-01-05 15:15:00,27.14,27.18,27.11,27.13,1182170.0,21.8571,21.8893,21.8329,21.849,1182170.0
2018-01-05 15:20:00,27.13,27.13,27.11,27.13,164660.0,21.849,21.849,21.8329,21.849,164660.0
2018-01-05 15:25:00,27.13,27.15,27.12,27.15,238940.0,21.849,21.8651,21.841,21.8651,238940.0
2018-01-05 15:30:00,27.14,27.14,27.07,27.08,391330.0,21.8571,21.8571,21.8007,21.8088,391330.0
2018-01-05 15:35:00,27.07,27.09,27.06,27.06,300530.0,21.8007,21.8168,21.7927,21.7927,300530.0
2018-01-05 15:40:00,27.07,27.1,27.05,27.09,337400.0,21.8007,21.8249,21.7846,21.8168,337400.0
2018-01-05 15:45:00,27.1,27.12,27.09,27.09,351480.0,21.8249,21.841,21.8168,21.8168,351480.0
2018-01-05 15:50:00,27.1,27.15,27.1,27.13,708920.0,21.8249,21.8651,21.8249,21.849,708920.0
2018-01-05 15:55:00,27.13,27.15,27.1,27.15,2116270.0,21.849,21.8651,21.8249,21.8651,2116270.0
2018-01-08 09:30:00,27.09,27.09,26.91,27.04,543790.0,21.8168,21.8168,21.6719,21.7766,543790.0
2018-01-08 09:35:00,27.05,27.13,27.0,27.01,273400.0,21.7846,21.849,21.7443,21.7524,273400.0
2018-01-08 09:40:00,27.0,27.13,26.99,27.1,135900.0,21.7443,21.849,21.7363,21.8249,135900.0
2018-01-08 09:45:00,27.09,27.2,27.09,27.16,167740.0,21.8168,21.9054,21.8168,21.8732,167740.0
2018-01-08 09:50:00,27.16,27.18,27.13,27.17,206630.0,21.8732,21.8893,21.849,21.8813,206630.0
2018-01-08 09:55:00,27.17,27.18,27.13,27.16,207750.0,21.8813,21.8893,21.849,21.8732,207750.0
2018-01-08 10:00:00,27.16,27.17,27.14,27.15,166870.0,21.8732,21.8813,21.8571,21.8651,166870.0
2018-01-08 10:05:00,27.15,27.16,27.01,27.04,234200.0,21.8651,21.8732,21.7524,21.7766,234200.0
2018-01-08 10:10:00,27.05,27.1,27.04,27.1,163070.0,21.7846,21.8249,21.7766,21.8249,163070.0
2018-01-08 10:15:00,27.1,27.17,27.06,27.06,104450.0,21.8249,21.8813,21.7927,21.7927,104450.0
2018-01-08 10:20:00,27.07,27.13,27.06,27.13,106200.0,21.8007,21.849,21.7927,21.849,106200.0
2018-01-08 10:25:00,27.14,27.15,27.09,27.1,171340.0,21.8571,21.8651,21.8168,21.8249,171340.0
2018-01-08 10:30:00,27.1,27.16,27.1,27.12,74860.0,21.8249,21.8732,21.8249,21.841,74860.0
2018-01-08 10:35:00,27.12,27.12,27.09,27.1,95210.0,21.841,21.841,21.8168,21.8249,95210.0
2018-01-08 10:40:00,27.1,27.1,27.07,27.08,196980.0,21.8249,21.8249,21.8007,21.8088,196980.0
2018-01-08 10:45:00,27.09,27.17,27.09,27.17,165160.0,21.8168,21.8813,21.8168,21.8813,165160.0
2018-01-08 10:50:00,27.16,27.18,27.15,27.15,85080.0,21.8732,21.8893,21.8651,21.8651,85080.0
2018-01-08 10:55:00,27.14,27.17,27.11,27.17,65900.0,21.8571,21.8813,21.8329,21.8813,65900.0
2018-01-08 11:00:00,27.15,27.15,27.1,27.12,48820.0,21.8651,21.8651,21.8249,21.841,48820.0
2018-01-08 11:05:00,27.12,27.16,27.11,27.16,120950.0,21.841,21.8732,21.8329,21.8732,120950.0
2018-01-08 11:10:00,27.15,27.19,27.15,27.17,93940.0,21.8651,21.8974,21.8651,21.8813,93940.0
2018-01-08 11:15:00,27.17,27.21,27.16,27.2,195770.0,21.8813,21.9135,21.8732,21.9054,195770.0
2018-01-08 11:20:00,27.2,27.23,27.19,27.23,116330.0,21.9054,21.9296,21.8974,21.9296,116330.0
2018-01-08 11:25:00,27.21,27.21,27.19,27.2,32000.0,21.9135,21.9135,21.8974,21.9054,32000.0
2018-01-08 11:30:00,27.2,27.22,27.19,27.21,106410.0,21.9054,21.9215,21.8974,21.9135,106410.0
2018-01-08 11:35:00,27.22,27.23,27.21,27.21,81710.0,21.9215,21.9296,21.9135,21.9135,81710.0
2018-01-08 11:40:00,27.21,27.22,27.19,27.2,172850.0,21.9135,21.9215,21.8974,21.9054,172850.0
2018-01-08 11:45:00,27.2,27.21,27.18,27.2,93000.0,21.9054,21.9135,21.8893,21.9054,93000.0
2018-01-08 11:50:00,27.18,27.18,27.14,27.15,97220.0,21.8893,21.8893,21.8571,21.8651,97220.0
2018-01-08 11:55:00,27.15,27.18,27.14,27.16,62000.0,21.8651,21.8893,21.8571,21.8732,62000.0
2018-01-08 12:00:00,27.17,27.21,27.16,27.18,75380.0,21.8813,21.9135,21.8732,21.8893,75380.0
2018-01-08 12:05:00,27.18,27.21,27.18,27.2,87610.0,21.8893,21.9135,21.8893,21.9054,87610.0
2018-01-08 12:10:00,27.21,27.21,27.17,27.19,91940.0,21.9135,21.9135,21.8813,21.8974,91940.0
2018-01-08 12:15:00,27.19,27.2,27.14,27.19,64540.0,21.8974,21.9054,21.8571,21.8974,64540.0
2018-01-08 12:20:00,27.19,27.2,27.17,27.19,69110.0,21.8974,21.9054,21.8813,21.8974,69110.0
2018-01-08 12:25:00,27.2,27.25,27.2,27.23,1805720.0,21.9054,21.9457,21.9054,21.9296,1805720.0
2018-01-08 12:30:00,27.23,27.23,27.16,27.19,270240.0,21.9296,21.9296,21.8732,21.8974,270240.0
2018-01-08 12:35:00,27.2,27.2,27.16,27.17,83000.0,21.9054,21.9054,21.8732,21.8813,83000.0
2018-01-08 12:40:00,27.18,27.21,27.17,27.2,152730.0,21.8893,21.9135,21.8813,21.9054,152730.0
2018-01-08 12:45:00,27.2,27.2,27.18,27.19,77950.0,21.9054,21.9054,21.8893,21.8974,77950.0
2018-01-08 12:50:00,27.19,27.22,27.19,27.21,81420.0,21.8974,21.9215,21.8974,21.9135,81420.0
2018-01-08 12:55:00,27.2,27.2,27.17,27.17,35020.0,21.9054,21.9054,21.8813,21.8813,35020.0
2018-01-08 13:00:00,27.18,27.21,27.18,27.18,41000.0,21.8893,21.9135,21.8893,21.8893,41000.0
2018-01-08 13:05:00,27.17,27.18,27.15,27.17,63500.0,21.8813,21.8893,21.8651,21.8813,63500.0
2018-01-08 13:10:00,27.17,27.17,27.14,27.15,47000.0,21.8813,21.8813,21.8571,21.8651,47000.0
2018-01-08 13:15:00,27.16,27.17,27.14,27.14,76710.0,21.8732,21.8813,21.8571,21.8571,76710.0
2018-01-08 13:20:00,27.16,27.17,27.15,27.17,137570.0,21.8732,21.8813,21.8651,21.8813,137570.0
2018-01-08 13:25:00,27.16,27.17,27.15,27.16,36870.0,21.8732,21.8813,21.8651,21.8732,36870.0
2018-01-08 13:30:00,27.16,27.2,27.15,27.2,61100.0,21.8732,21.9054,21.8651,21.9054,61100.0
2018-01-08 13:35:00,27.21,27.22,27.19,27.21,124050.0,21.9135,21.9215,21.8974,21.9135,124050.0
2018-01-08 13:40:00,27.22,27.23,27.21,27.23,74010.0,21.9215,21.9296,21.9135,21.9296,74010.0
2018-01-08 13:45:00,27.23,27.23,27.19,27.22,151590.0,21.9296,21.9296,21.8974,21.9215,151590.0
2018-01-08 13:50:00,27.22,27.22,27.2,27.21,132890.0,21.9215,21.9215,21.9054,21.9135,132890.0
2018-01-08 13:55:00,27.22,27.23,27.2,27.22,44300.0,21.9215,21.9296,21.9054,21.9215,44300.0
2018-01-08 14:00:00,27.22,27.23,27.2,27.21,35140.0,21.9215,21.9296,21.9054,21.9135,35140.0
2018-01-08 14:05:00,27.21,27.21,27.18,27.19,82530.0,21.9135,21.9135,21.8893,21.8974,82530.0
2018-01-08 14:10:00,27.19,27.21,27.19,27.19,47130.0,21.8974,21.9135,21.8974,21.8974,47130.0
2018-01-08 14:15:00,27.18,27.19,27.16,27.18,84300.0,21.8893,21.8974,21.8732,21.8893,84300.0
2018-01-08 14:20:00,27.18,27.2,27.16,27.17,79310.0,21.8893,21.9054,21.8732,21.8813,79310.0
2018-01-08 14:25:00,27.18,27.18,27.17,27.17,65000.0,21.8893,21.8893,21.8813,21.8813,65000.0
2018-01-08 14:30:00,27.17,27.17,27.15,27.15,124550.0,21.8813,21.8813,21.8651,21.8651,124550.0
2018-01-08 14:35:00,27.14,27.17,27.14,27.17,46990.0,21.8571,21.8813,21.8571,21.8813,46990.0
2018-01-08 14:40:00,27.17,27.22,27.17,27.22,76250.0,21.8813,21.9215,21.8813,21.9215,76250.0
2018-01-08 14:45:00,27.21,27.22,27.2,27.2,106100.0,21.9135,21.9215,21.9054,21.9054,106100.0
2018-01-08 14:50:00,27.19,27.21,27.17,27.18,137870.0,21.8974,21.9135,21.8813,21.8893,137870.0
2018-01-08 14:55:00,27.18,27.21,27.17,27.21,111600.0,21.8893,21.9135,21.8813,21.9135,111600.0
2018-01-08 15:00:00,27.21,27.22,27.19,27.2,151490.0,21.9135,21.9215,21.8974,21.9054,151490.0
2018-01-08 15:05:00,27.21,27.22,27.2,27.21,144510.0,21.9135,21.9215,21.9054,21.9135,144510.0
2018-01-08 15:10:00,27.21,27.21,27.16,27.17,196000.0,21.9135,21.9135,21.8732,21.8813,196000.0
2018-01-08 15:15:00,27.17,27.19,27.15,27.18,123470.0,21.8813,21.8974,21.8651,21.8893,123470.0
2018-01-08 15:20:00,27.18,27.2,27.17,27.17,155540.0,21.8893,21.9054,21.8813,21.8813,155540.0
2018-01-08 15:25:00,27.17,27.17,27.16,27.16,113870.0,21.8813,21.8813,21.8732,21.8732,113870.0
2018-01-08 15:30:00,27.15,27.16,27.14,27.16,133420.0,21.8651,21.8732,21.8571,21.8732,133420.0
2018-01-08 15:35:00,27.15,27.15,27.14,27.14,159090.0,21.8651,21.8651,21.8571,21.8571,159090.0
2018-01-08 15:40:00,27.14,27.18,27.13,27.16,300880.0,21.8571,21.8893,21.849,21.8732,300880.0
2018-01-08 15:45:00,27.16,27.21,27.16,27.2,1734990.0,21.8732,21.9135,21.8732,21.9054,1734990.0
2018-01-08 15:50:00,27.2,27.26,27.2,27.25,806030.0,21.9054,21.9537,21.9054,21.9457,806030.0
2018-01-08 15:55:00,27.25,27.25,27.2,27.21,1114450.0,21.9457,21.9457,21.9054,21.9135,1114450.0
2018-01-09 09:30:00,27.31,27.39,27.28,27.29,587400.0,21.994,22.0584,21.9698,21.9779,587400.0
2018-01-09 09:35:00,27.28,27.32,27.14,27.19,301780.0,21.9698,22.0021,21.8571,21.8974,301780.0
2018-01-09 09:40:00,27.16,27.19,27.02,27.07,499830.0,21.8732,21.8974,21.7605,21.8007,499830.0
2018-01-09 09:45:00,27.05,27.2,27.05,27.17,408400.0,21.7846,21.9054,21.7846,21.8813,408400.0
2018-01-09 09:50:00,27.17,27.22,27.1,27.18,491720.0,21.8813,21.9215,21.8249,21.8893,491720.0
2018-01-09 09:55:00,27.17,27.21,27.16,27.16,297490.0,21.8813,21.9135,21.8732,21.8732,297490.0
2018-01-09 10:00:00,27.16,27.19,27.03,27.03,348750.0,21.8732,21.8974,21.7685,21.7685,348750.0
2018-01-09 10:05:00,27.03,27.07,26.96,27.0,608610.0,21.7685,21.8007,21.7121,21.7443,608610.0
2018-01-09 10:10:00,27.0,27.06,26.97,27.06,482660.0,21.7443,21.7927,21.7202,21.7927,482660.0
2018-01-09 10:15:00,27.08,27.14,27.06,27.09,160610.0,21.8088,21.8571,21.7927,21.8168,160610.0
2018-01-09 10:20:00,27.09,27.15,27.07,27.12,189440.0,21.8168,21.8651,21.8007,21.841,189440.0
2018-01-09 10:25:00,27.12,27.17,27.06,27.06,115560.0,21.841,21.8813,21.7927,21.7927,115560.0
2018-01-09 10:30:00,27.06,27.08,27.02,27.03,118940.0,21.7927,21.8088,21.7605,21.7685,118940.0
2018-01-09 10:35:00,27.04,27.05,26.92,26.92,292730.0,21.7766,21.7846,21.6799,21.6799,292730.0
2018-01-09 10:40:00,26.93,26.98,26.91,26.97,243600.0,21.688,21.7282,21.6719,21.7202,243600.0
2018-01-09 10:45:00,26.96,26.98,26.95,26.96,67850.0,21.7121,21.7282,21.7041,21.7121,67850.0
2018-01-09 10:50:00,26.95,26.95,26.88,26.9,255390.0,21.7041,21.7041,21.6477,21.6638,255390.0
2018-01-09 10:55:00,26.91,26.98,26.9,26.97,127020.0,21.6719,21.7282,21.6638,21.7202,127020.0
2018-01-09 11:00:00,26.97,26.99,26.93,26.94,184280.0,21.7202,21.7363,21.688,21.696,184280.0
2018-01-09 11:05:00,26.96,27.03,26.95,27.03,167720.0,21.7121,21.7685,21.7041,21.7685,167720.0
2018-01-09 11:10:00,27.03,27.06,27.01,27.05,110420.0,21.7685,21.7927,21.7524,21.7846,110420.0
2018-01-09 11:15:00,27.05,27.08,27.03,27.04,96060.0,21.7846,21.8088,21.7685,21.7766,96060.0
2018-01-09 11:20:00,27.07,27.07,27.01,27.04,215900.0,21.8007,21.8007,21.7524,21.7766,215900.0
2018-01-09 11:25:00,27.02,27.04,26.98,27.03,215660.0,21.7605,21.7766,21.7282,21.7685,215660.0
2018-01-09 11:30:00,27.04,27.04,26.98,27.03,91230.0,21.7766,21.7766,21.7282,21.7685,91230.0
2018-01-09 11:35:00,27.01,27.01,26.97,26.98,147480.0,21.7524,21.7524,21.7202,21.7282,147480.0
2018-01-09 11:40:00,26.99,26.99,26.95,26.96,129610.0,21.7363,21.7363,21.7041,21.7121,129610.0
2018-01-09 11:45:00,26.96,26.96,26.9,26.9,156850.0,21.7121,21.7121,21.6638,21.6638,156850.0
2018-01-09 11:50:00,26.9,26.95,26.9,26.94,215520.0,21.6638,21.7041,21.6638,21.696,215520.0
2018-01-09 11:55:00,26.95,26.97,26.92,26.95,119180.0,21.7041,21.7202,21.6799,21.7041,119180.0
2018-01-09 12:00:00,26.95,26.95,26.85,26.9,139670.0,21.7041,21.7041,21.6235,21.6638,139670.0
2018-01-09 12:05:00,26.9,26.91,26.85,26.86,125150.0,21.6638,21.6719,21.6235,21.6316,125150.0
2018-01-09 12:10:00,26.86,26.91,26.85,26.89,87340.0,21.6316,21.6719,21.6235,21.6558,87340.0
2018-01-09 12:15:00,26.9,26.91,26.89,26.9,78650.0,21.6638,21.6719,21.6558,21.6638,78650.0
2018-01-09 12:20:00,26.89,26.89,26.85,26.88,116160.0,21.6558,21.6558,21.6235,21.6477,116160.0
2018-01-09 12:25:00,26.87,26.9,26.86,26.88,122190.0,21.6397,21.6638,21.6316,21.6477,122190.0
2018-01-09 12:30:00,26.88,26.91,26.88,26.91,116680.0,21.6477,21.6719,21.6477,21.6719,116680.0
2018-01-09 12:35:00,26.91,26.91,26.89,26.89,73920.0,21.6719,21.6719,21.6558,21.6558,73920.0
2018-01-09 12:40:00,26.89,26.89,26.87,26.87,77080.0,21.6558,21.6558,21.6397,21.6397,77080.0
2018-01-09 12:45:00,26.87,26.89,26.86,26.87,252060.0,21.6397,21.6558,21.6316,21.6397,252060.0
2018-01-09 12:50:00,26.87,26.88,26.86,26.87,219750.0,21.6397,21.6477,21.6316,21.6397,219750.0
2018-01-09 12:55:00,26.87,26.88,26.86,26.86,181250.0,21.6397,21.6477,21.6316,21.6316,181250.0
2018-01-09 13:00:00,26.86,26.9,26.86,26.9,245970.0,21.6316,21.6638,21.6316,21.6638,245970.0
2018-01-09 13:05:00,26.9,26.95,26.88,26.95,456760.0,21.6638,21.7041,21.6477,21.7041,456760.0
2018-01-09 13:10:00,26.95,26.95,26.92,26.95,306940.0,21.7041,21.7041,21.6799,21.7041,306940.0
2018-01-09 13:15:00,26.95,27.0,26.93,26.94,228620.0,21.7041,21.7443,21.688,21.696,228620.0
2018-01-09 13:20:00,26.94,26.94,26.92,26.93,113730.0,21.696,21.696,21.6799,21.688,113730.0
2018-01-09 13:25:00,26.93,26.94,26.92,26.92,73420.0,21.688,21.696,21.6799,21.6799,73420.0
2018-01-09 13:30:00,26.92,26.94,26.89,26.89,235350.0,21.6799,21.696,21.6558,21.6558,235350.0
2018-01-09 13:35:00,26.9,26.92,26.89,26.91,127190.0,21.6638,21.6799,21.6558,21.6719,127190.0
2018-01-09 13:40:00,26.91,26.91,26.88,26.91,212610.0,21.6719,21.6719,21.6477,21.6719,212610.0
2018-01-09 13:45:00,26.91,26.93,26.9,26.91,120740.0,21.6719,21.688,21.6638,21.6719,120740.0
2018-01-09 13:50:00,26.91,26.92,26.9,26.9,83530.0,21.6719,21.6799,21.6638,21.6638,83530.0
2018-01-09 13:55:00,26.9,26.91,26.88,26.88,96500.0,21.6638,21.6719,21.6477,21.6477,96500.0
2018-01-09 14:00:00,26.88,26.9,26.87,26.87,102780.0,21.6477,21.6638,21.6397,21.6397,102780.0
2018-01-09 14:05:00,26.88,26.89,26.86,26.87,326480.0,21.6477,21.6558,21.6316,21.6397,326480.0
2018-01-09 14:10:00,26.88,26.88,26.85,26.87,237830.0,21.6477,21.6477,21.6235,21.6397,237830.0
2018-01-09 14:15:00,26.87,26.88,26.86,26.87,100310.0,21.6397,21.6477,21.6316,21.6397,100310.0
2018-01-09 14:20:00,26.87,26.89,26.86,26.88,135090.0,21.6397,21.6558,21.6316,21.6477,135090.0
2018-01-09 14:25:00,26.88,26.89,26.86,26.86,278630.0,21.6477,21.6558,21.6316,21.6316,278630.0
2018-01-09 14:30:00,26.86,26.89,26.85,26.88,384170.0,21.6316,21.6558,21.6235,21.6477,384170.0
2018-01-09 14:35:00,26.89,26.9,26.88,26.9,135630.0,21.6558,21.6638,21.6477,21.6638,135630.0
2018-01-09 14:40:00,26.89,26.91,26.88,26.9,128210.0,21.6558,21.6719,21.6477,21.6638,128210.0
2018-01-09 14:45:00,26.9,26.91,26.89,26.9,104170.0,21.6638,21.6719,21.6558,21.6638,104170.0
2018-01-09 14:50:00,26.89,26.92,26.89,26.9,256660.0,21.6558,21.6799,21.6558,21.6638,256660.0
2018-01-09 14:55:00,26.91,26.92,26.89,26.91,313490.0,21.6719,21.6799,21.6558,21.6719,313490.0
2018-01-09 15:00:00,26.91,26.91,26.89,26.9,214710.0,21.6719,21.6719,21.6558,21.6638,214710.0
2018-01-09 15:05:00,26.9,26.93,26.9,26.93,248580.0,21.6638,21.688,21.6638,21.688,248580.0
2018-01-09 15:10:00,26.92,26.95,26.92,26.94,164640.0,21.6799,21.7041,21.6799,21.696,164640.0
2018-01-09 15:15:00,26.94,26.95,26.94,26.95,149490.0,21.696,21.7041,21.696,21.7041,149490.0
2018-01-09 15:20:00,26.95,26.95,26.92,26.93,330670.0,21.7041,21.7041,21.6799,21.688,330670.0
2018-01-09 15:25:00,26.92,26.93,26.89,26.89,149670.0,21.6799,21.688,21.6558,21.6558,149670.0
2018-01-09 15:30:00,26.89,26.93,26.89,26.93,272260.0,21.6558,21.688,21.6558,21.688,272260.0
2018-01-09 15:35:00,26.93,26.93,26.88,26.89,388850.0,21.688,21.688,21.6477,21.6558,388850.0
2018-01-09 15:40:00,26.89,26.91,26.89,26.9,296020.0,21.6558,21.6719,21.6558,21.6638,296020.0
2018-01-09 15:45:00,26.9,26.92,26.86,26.88,404240.0,21.6638,21.6799,21.6316,21.6477,404240.0
2018-01-09 15:50:00,26.88,26.91,26.87,26.88,557420.0,21.6477,21.6719,21.6397,21.6477,557420.0
2018-01-09 15:55:00,26.88,26.89,26.82,26.84,1185730.0,21.6477,21.6558,21.5994,21.6155,1185730.0
2018-01-10 09:30:00,26.6,26.61,26.44,26.47,1019230.0,21.4222,21.4303,21.2934,21.3175,1019230.0
2018-01-10 09:35:00,26.46,26.55,26.41,26.52,327080.0,21.3095,21.3819,21.2692,21.3578,327080.0
2018-01-10 09:40:00,26.54,26.58,26.5,26.55,309590.0,21.3739,21.4061,21.3417,21.3819,309590.0
2018-01-10 09:45:00,26.54,26.55,26.44,26.47,242080.0,21.3739,21.3819,21.2934,21.3175,242080.0
2018-01-10 09:50:00,26.46,26.48,26.34,26.36,564450.0,21.3095,21.3256,21.2128,21.2289,564450.0
2018-01-10 09:55:00,26.36,26.43,26.35,26.4,413480.0,21.2289,21.2853,21.2209,21.2611,413480.0
2018-01-10 10:00:00,26.39,26.39,26.32,26.36,372470.0,21.2531,21.2531,21.1967,21.2289,372470.0
2018-01-10 10:05:00,26.37,26.42,26.36,26.4,293540.0,21.237,21.2772,21.2289,21.2611,293540.0
2018-01-10 10:10:00,26.4,26.41,26.34,26.34,209050.0,21.2611,21.2692,21.2128,21.2128,209050.0
2018-01-10 10:15:00,26.34,26.4,26.3,26.33,464140.0,21.2128,21.2611,21.1806,21.2048,464140.0
2018-01-10 10:20:00,26.32,26.34,26.25,26.27,396710.0,21.1967,21.2128,21.1403,21.1564,396710.0
2018-01-10 10:25:00,26.27,26.27,26.23,26.23,363100.0,21.1564,21.1564,21.1242,21.1242,363100.0
2018-01-10 10:30:00,26.24,26.24,26.16,26.22,374790.0,21.1323,21.1323,21.0679,21.1162,374790.0
2018-01-10 10:35:00,26.21,26.23,26.17,26.19,440020.0,21.1081,21.1242,21.0759,21.092,440020.0
2018-01-10 10:40:00,26.19,26.23,26.19,26.19,827330.0,21.092,21.1242,21.092,21.092,827330.0
2018-01-10 10:45:00,26.2,26.2,26.14,26.14,278900.0,21.1001,21.1001,21.0517,21.0517,278900.0
2018-01-10 10:50:00,26.15,26.15,26.07,26.08,423380.0,21.0598,21.0598,20.9954,21.0034,423380.0
2018-01-10 10:55:00,26.09,26.13,26.07,26.12,775330.0,21.0115,21.0437,20.9954,21.0356,775330.0
2018-01-10 11:00:00,26.12,26.24,26.11,26.23,678160.0,21.0356,21.1323,21.0276,21.1242,678160.0
2018-01-10 11:05:00,26.23,26.26,26.22,26.24,363460.0,21.1242,21.1484,21.1162,21.1323,363460.0
2018-01-10 11:10:00,26.24,26.24,26.18,26.19,252430.0,21.1323,21.1323,21.084,21.092,252430.0
2018-01-10 11:15:00,26.19,26.27,26.16,26.18,334790.0,21.092,21.1564,21.0679,21.084,334790.0
2018-01-10 11:20:00,26.16,26.18,26.12,26.16,172500.0,21.0679,21.084,21.0356,21.0679,172500.0
2018-01-10 11:25:00,26.15,26.19,26.15,26.17,195120.0,21.0598,21.092,21.0598,21.0759,195120.0
2018-01-10 11:30:00,26.17,26.18,26.16,26.17,311700.0,21.0759,21.084,21.0679,21.0759,311700.0
2018-01-10 11:35:00,26.16,26.18,26.12,26.14,229410.0,21.0679,21.084,21.0356,21.0517,229410.0
2018-01-10 11:40:00,26.14,26.17,26.14,26.15,138280.0,21.0517,21.0759,21.0517,21.0598,138280.0
2018-01-10 11:45:00,26.15,26.16,26.14,26.16,327230.0,21.0598,21.0679,21.0517,21.0679,327230.0
2018-01-10 11:50:00,26.16,26.18,26.14,26.14,432970.0,21.0679,21.084,21.0517,21.0517,432970.0
2018-01-10 11:55:00,26.15,26.22,26.14,26.22,444030.0,21.0598,21.1162,21.0517,21.1162,444030.0
2018-01-10 12:00:00,26.21,26.22,26.18,26.21,280550.0,21.1081,21.1162,21.084,21.1081,280550.0
2018-01-10 12:05:00,26.21,26.21,26.19,26.19,89800.0,21.1081,21.1081,21.092,21.092,89800.0
2018-01-10 12:10:00,26.2,26.21,26.19,26.2,92940.0,21.1001,21.1081,21.092,21.1001,92940.0
2018-01-10 12:15:00,26.2,26.21,26.19,26.2,124500.0,21.1001,21.1081,21.092,21.1001,124500.0
2018-01-10 12:20:00,26.2,26.2,26.19,26.19,231590.0,21.1001,21.1001,21.092,21.092,231590.0
2018-01-10 12:25:00,26.2,26.22,26.19,26.2,213720.0,21.1001,21.1162,21.092,21.1001,213720.0
2018-01-10 12:30:00,26.2,26.25,26.2,26.23,261270.0,21.1001,21.1403,21.1001,21.1242,261270.0
2018-01-10 12:35:00,26.22,26.26,26.21,26.25,147370.0,21.1162,21.1484,21.1081,21.1403,147370.0
2018-01-10 12:40:00,26.26,26.29,26.25,26.29,186650.0,21.1484,21.1725,21.1403,21.1725,186650.0
2018-01-10 12:45:00,26.29,26.35,26.28,26.29,205160.0,21.1725,21.2209,21.1645,21.1725,205160.0
2018-01-10 12:50:00,26.29,26.29,26.27,26.28,89980.0,21.1725,21.1725,21.1564,21.1645,89980.0
2018-01-10 12:55:00,26.28,26.28,26.26,26.26,161230.0,21.1645,21.1645,21.1484,21.1484,161230.0
2018-01-10 13:00:00,26.26,26.27,26.24,26.27,116380.0,21.1484,21.1564,21.1323,21.1564,116380.0
2018-01-10 13:05:00,26.27,26.29,26.27,26.28,115360.0,21.1564,21.1725,21.1564,21.1645,115360.0
2018-01-10 13:10:00,26.29,26.31,26.28,26.29,153000.0,21.1725,21.1887,21.1645,21.1725,153000.0
2018-01-10 13:15:00,26.29,26.3,26.28,26.29,55160.0,21.1725,21.1806,21.1645,21.1725,55160.0
2018-01-10 13:20:00,26.29,26.31,26.28,26.3,123110.0,21.1725,21.1887,21.1645,21.1806,123110.0
2018-01-10 13:25:00,26.3,26.32,26.29,26.31,258330.0,21.1806,21.1967,21.1725,21.1887,258330.0
2018-01-10 13:30:00,26.31,26.32,26.29,26.3,297410.0,21.1887,21.1967,21.1725,21.1806,297410.0
2018-01-10 13:35:00,26.3,26.32,26.3,26.31,251090.0,21.1806,21.1967,21.1806,21.1887,251090.0
2018-01-10 13:40:00,26.31,26.33,26.3,26.3,361720.0,21.1887,21.2048,21.1806,21.1806,361720.0
2018-01-10 13:45:00,26.3,26.31,26.29,26.31,172310.0,21.1806,21.1887,21.1725,21.1887,172310.0
2018-01-10 13:50:00,26.31,26.35,26.3,26.35,339640.0,21.1887,21.2209,21.1806,21.2209,339640.0
2018-01-10 13:55:00,26.35,26.38,26.32,26.33,281590.0,21.2209,21.245,21.1967,21.2048,281590.0
2018-01-10 14:00:00,26.33,26.36,26.32,26.35,467880.0,21.2048,21.2289,21.1967,21.2209,467880.0
2018-01-10 14:05:00,26.35,26.36,26.33,26.34,107440.0,21.2209,21.2289,21.2048,21.2128,107440.0
2018-01-10 14:10:00,26.32,26.34,26.26,26.27,218920.0,21.1967,21.2128,21.1484,21.1564,218920.0
2018-01-10 14:15:00,26.28,26.29,26.25,26.25,79130.0,21.1645,21.1725,21.1403,21.1403,79130.0
2018-01-10 14:20:00,26.26,26.26,26.23,26.23,156720.0,21.1484,21.1484,21.1242,21.1242,156720.0
2018-01-10 14:25:00,26.23,26.24,26.18,26.2,234880.0,21.1242,21.1323,21.084,21.1001,234880.0
2018-01-10 14:30:00,26.2,26.22,26.18,26.21,107560.0,21.1001,21.1162,21.084,21.1081,107560.0
2018-01-10 14:35:00,26.22,26.22,26.21,26.21,87220.0,21.1162,21.1162,21.1081,21.1081,87220.0
2018-01-10 14:40:00,26.2,26.23,26.2,26.23,120140.0,21.1001,21.1242,21.1001,21.1242,120140.0
2018-01-10 14:45:00,26.23,26.26,26.23,26.25,72820.0,21.1242,21.1484,21.1242,21.1403,72820.0
2018-01-10 14:50:00,26.25,26.28,26.25,26.27,142580.0,21.1403,21.1645,21.1403,21.1564,142580.0
2018-01-10 14:55:00,26.27,26.29,26.25,26.26,159170.0,21.1564,21.1725,21.1403,21.1484,159170.0
2018-01-10 15:00:00,26.26,26.28,26.24,26.24,157480.0,21.1484,21.1645,21.1323,21.1323,157480.0
2018-01-10 15:05:00,26.25,26.28,26.24,26.26,163280.0,21.1403,21.1645,21.1323,21.1484,163280.0
2018-01-10 15:10:00,26.26,26.27,26.26,26.27,116810.0,21.1484,21.1564,21.1484,21.1564,116810.0
2018-01-10 15:15:00,26.27,26.27,26.23,26.24,107510.0,21.1564,21.1564,21.1242,21.1323,107510.0
2018-01-10 15:20:00,26.24,26.24,26.21,26.21,145940.0,21.1323,21.1323,21.1081,21.1081,145940.0
2018-01-10 15:25:00,26.22,26.23,26.21,26.23,319290.0,21.1162,21.1242,21.1081,21.1242,319290.0
2018-01-10 15:30:00,26.23,26.25,26.23,26.24,132420.0,21.1242,21.1403,21.1242,21.1323,132420.0
2018-01-10 15:35:00,26.24,26.25,26.22,26.22,493150.0,21.1323,21.1403,21.1162,21.1162,493150.0
2018-01-10 15:40:00,26.23,26.29,26.23,26.28,439170.0,21.1242,21.1725,21.1242,21.1645,439170.0
2018-01-10 15:45:00,26.28,26.29,26.26,26.28,276590.0,21.1645,21.1725,21.1484,21.1645,276590.0
2018-01-10 15:50:00,26.28,26.32,26.26,26.27,767950.0,21.1645,21.1967,21.1484,21.1564,767950.0
2018-01-10 15:55:00,26.27,26.28,26.26,26.27,1137620.0,21.1564,21.1645,21.1484,21.1564,1137620.0
2018-01-11 09:30:00,26.33,26.39,26.25,26.27,782250.0,21.2048,21.2531,21.1403,21.1564,782250.0
2018-01-11 09:35:00,26.27,26.3,26.18,26.2,436800.0,21.1564,21.1806,21.084,21.1001,436800.0
2018-01-11 09:40:00,26.2,26.27,26.18,26.26,279160.0,21.1001,21.1564,21.084,21.1484,279160.0
2018-01-11 09:45:00,26.27,26.28,26.22,26.28,228490.0,21.1564,21.1645,21.1162,21.1645,228490.0
2018-01-11 09:50:00,26.27,26.31,26.25,26.3,148630.0,21.1564,21.1887,21.1403,21.1806,148630.0
2018-01-11 09:55:00,26.3,26.32,26.27,26.3,237460.0,21.1806,21.1967,21.1564,21.1806,237460.0
2018-01-11 10:00:00,26.3,26.34,26.28,26.28,170980.0,21.1806,21.2128,21.1645,21.1645,170980.0
2018-01-11 10:05:00,26.29,26.29,26.22,26.26,208330.0,21.1725,21.1725,21.1162,21.1484,208330.0
2018-01-11 10:10:00,26.26,26.27,26.24,26.26,415270.0,21.1484,21.1564,21.1323,21.1484,415270.0
2018-01-11 10:15:00,26.26,26.27,26.21,26.24,173010.0,21.1484,21.1564,21.1081,21.1323,173010.0
2018-01-11 10:20:00,26.24,26.24,26.19,26.2,133710.0,21.1323,21.1323,21.092,21.1001,133710.0
2018-01-11 10:25:00,26.2,26.23,26.2,26.2,97000.0,21.1001,21.1242,21.1001,21.1001,97000.0
2018-01-11 10:30:00,26.2,26.21,26.16,26.16,209000.0,21.1001,21.1081,21.0679,21.0679,209000.0
2018-01-11 10:35:00,26.17,26.21,26.16,26.18,176220.0,21.0759,21.1081,21.0679,21.084,176220.0
2018-01-11 10:40:00,26.18,26.3,26.17,26.27,366760.0,21.084,21.1806,21.0759,21.1564,366760.0
2018-01-11 10:45:00,26.27,26.31,26.27,26.29,143270.0,21.1564,21.1887,21.1564,21.1725,143270.0
2018-01-11 10:50:00,26.28,26.3,26.27,26.27,147510.0,21.1645,21.1806,21.1564,21.1564,147510.0
2018-01-11 10:55:00,26.27,26.27,26.25,26.25,139940.0,21.1564,21.1564,21.1403,21.1403,139940.0
2018-01-11 11:00:00,26.26,26.28,26.25,26.27,146540.0,21.1484,21.1645,21.1403,21.1564,146540.0
2018-01-11 11:05:00,26.27,26.29,26.25,26.28,244500.0,21.1564,21.1725,21.1403,21.1645,244500.0
2018-01-11 11:10:00,26.28,26.3,26.26,26.27,67730.0,21.1645,21.1806,21.1484,21.1564,67730.0
2018-01-11 11:15:00,26.27,26.31,26.26,26.28,241830.0,21.1564,21.1887,21.1484,21.1645,241830.0
2018-01-11 11:20:00,26.28,26.31,26.28,26.3,156190.0,21.1645,21.1887,21.1645,21.1806,156190.0
2018-01-11 11:25:00,26.3,26.31,26.29,26.29,91400.0,21.1806,21.1887,21.1725,21.1725,91400.0
2018-01-11 11:30:00,26.29,26.31,26.29,26.3,73340.0,21.1725,21.1887,21.1725,21.1806,73340.0
2018-01-11 11:35:00,26.3,26.3,26.28,26.29,83620.0,21.1806,21.1806,21.1645,21.1725,83620.0
2018-01-11 11:40:00,26.3,26.3,26.28,26.29,55330.0,21.1806,21.1806,21.1645,21.1725,55330.0
2018-01-11 11:45:00,26.29,26.29,26.27,26.28,133730.0,21.1725,21.1725,21.1564,21.1645,133730.0
2018-01-11 11:50:00,26.28,26.3,26.28,26.3,100500.0,21.1645,21.1806,21.1645,21.1806,100500.0
2018-01-11 11:55:00,26.29,26.31,26.29,26.3,90020.0,21.1725,21.1887,21.1725,21.1806,90020.0
2018-01-11 12:00:00,26.31,26.31,26.29,26.31,57920.0,21.1887,21.1887,21.1725,21.1887,57920.0
2018-01-11 12:05:00,26.31,26.33,26.31,26.32,79960.0,21.1887,21.2048,21.1887,21.1967,79960.0
2018-01-11 12:10:00,26.32,26.33,26.31,26.31,65600.0,21.1967,21.2048,21.1887,21.1887,65600.0
2018-01-11 12:15:00,26.31,26.32,26.3,26.3,93680.0,21.1887,21.1967,21.1806,21.1806,93680.0
2018-01-11 12:20:00,26.31,26.31,26.3,26.3,105840.0,21.1887,21.1887,21.1806,21.1806,105840.0
2018-01-11 12:25:00,26.31,26.33,26.29,26.32,159290.0,21.1887,21.2048,21.1725,21.1967,159290.0
2018-01-11 12:30:00,26.33,26.35,26.32,26.33,83250.0,21.2048,21.2209,21.1967,21.2048,83250.0
2018-01-11 12:35:00,26.33,26.35,26.33,26.34,139420.0,21.2048,21.2209,21.2048,21.2128,139420.0
2018-01-11 12:40:00,26.33,26.34,26.32,26.33,53870.0,21.2048,21.2128,21.1967,21.2048,53870.0
2018-01-11 12:45:00,26.33,26.34,26.31,26.32,38870.0,21.2048,21.2128,21.1887,21.1967,38870.0
2018-01-11 12:50:00,26.32,26.33,26.32,26.32,100580.0,21.1967,21.2048,21.1967,21.1967,100580.0
2018-01-11 12:55:00,26.33,26.34,26.32,26.33,53560.0,21.2048,21.2128,21.1967,21.2048,53560.0
2018-01-11 13:00:00,26.33,26.34,26.31,26.32,60700.0,21.2048,21.2128,21.1887,21.1967,60700.0
2018-01-11 13:05:00,26.31,26.33,26.31,26.32,48190.0,21.1887,21.2048,21.1887,21.1967,48190.0
2018-01-11 13:10:00,26.33,26.33,26.29,26.31,115510.0,21.2048,21.2048,21.1725,21.1887,115510.0
2018-01-11 13:15:00,26.3,26.31,26.26,26.29,82520.0,21.1806,21.1887,21.1484,21.1725,82520.0
2018-01-11 13:20:00,26.29,26.31,26.29,26.3,42310.0,21.1725,21.1887,21.1725,21.1806,42310.0
2018-01-11 13:25:00,26.31,26.31,26.29,26.29,104290.0,21.1887,21.1887,21.1725,21.1725,104290.0
2018-01-11 13:30:00,26.3,26.3,26.27,26.28,57420.0,21.1806,21.1806,21.1564,21.1645,57420.0
2018-01-11 13:35:00,26.28,26.3,26.27,26.29,41750.0,21.1645,21.1806,21.1564,21.1725,41750.0
2018-01-11 13:40:00,26.29,26.29,26.29,26.29,48500.0,21.1725,21.1725,21.1725,21.1725,48500.0
2018-01-11 13:45:00,26.29,26.3,26.29,26.3,47920.0,21.1725,21.1806,21.1725,21.1806,47920.0
2018-01-11 13:50:00,26.3,26.3,26.28,26.29,20550.0,21.1806,21.1806,21.1645,21.1725,20550.0
2018-01-11 13:55:00,26.29,26.29,26.27,26.28,54250.0,21.1725,21.1725,21.1564,21.1645,54250.0
2018-01-11 14:00:00,26.28,26.28,26.28,26.28,49100.0,21.1645,21.1645,21.1645,21.1645,49100.0
2018-01-11 14:05:00,26.28,26.29,26.27,26.28,68030.0,21.1645,21.1725,21.1564,21.1645,68030.0
2018-01-11 14:10:00,26.27,26.28,26.26,26.28,65370.0,21.1564,21.1645,21.1484,21.1645,65370.0
2018-01-11 14:15:00,26.27,26.3,26.27,26.29,115760.0,21.1564,21.1806,21.1564,21.1725,115760.0
2018-01-11 14:20:00,26.29,26.3,26.29,26.3,32140.0,21.1725,21.1806,21.1725,21.1806,32140.0
2018-01-11 14:25:00,26.3,26.31,26.3,26.31,38000.0,21.1806,21.1887,21.1806,21.1887,38000.0
2018-01-11 14:30:00,26.3,26.31,26.29,26.29,63050.0,21.1806,21.1887,21.1725,21.1725,63050.0
2018-01-11 14:35:00,26.29,26.3,26.28,26.28,50500.0,21.1725,21.1806,21.1645,21.1645,50500.0
2018-01-11 14:40:00,26.29,26.29,26.23,26.24,92450.0,21.1725,21.1725,21.1242,21.1323,92450.0
2018-01-11 14:45:00,26.23,26.24,26.22,26.22,127300.0,21.1242,21.1323,21.1162,21.1162,127300.0
2018-01-11 14:50:00,26.22,26.23,26.21,26.22,76670.0,21.1162,21.1242,21.1081,21.1162,76670.0
2018-01-11 14:55:00,26.23,26.23,26.21,26.21,71360.0,21.1242,21.1242,21.1081,21.1081,71360.0
2018-01-11 15:00:00,26.21,26.21,26.18,26.2,303360.0,21.1081,21.1081,21.084,21.1001,303360.0
2018-01-11 15:05:00,26.2,26.22,26.2,26.21,166900.0,21.1001,21.1162,21.1001,21.1081,166900.0
2018-01-11 15:10:00,26.22,26.23,26.21,26.22,118060.0,21.1162,21.1242,21.1081,21.1162,118060.0
2018-01-11 15:15:00,26.23,26.29,26.22,26.28,208430.0,21.1242,21.1725,21.1162,21.1645,208430.0
2018-01-11 15:20:00,26.28,26.31,26.27,26.29,116580.0,21.1645,21.1887,21.1564,21.1725,116580.0
2018-01-11 15:25:00,26.3,26.3,26.28,26.29,93960.0,21.1806,21.1806,21.1645,21.1725,93960.0
2018-01-11 15:30:00,26.29,26.29,26.26,26.28,114180.0,21.1725,21.1725,21.1484,21.1645,114180.0
2018-01-11 15:35:00,26.28,26.3,26.28,26.29,216570.0,21.1645,21.1806,21.1645,21.1725,216570.0
2018-01-11 15:40:00,26.29,26.3,26.28,26.29,179260.0,21.1725,21.1806,21.1645,21.1725,179260.0
2018-01-11 15:45:00,26.29,26.31,26.29,26.29,267200.0,21.1725,21.1887,21.1725,21.1725,267200.0
2018-01-11 15:50:00,26.3,26.34,26.3,26.33,609050.0,21.1806,21.2128,21.1806,21.2048,609050.0
2018-01-11 15:55:00,26.33,26.35,26.32,26.35,1160510.0,21.2048,21.2209,21.1967,21.2209,1160510.0
2018-01-12 09:30:00,26.34,26.4,26.32,26.33,344600.0,21.2128,21.2611,21.1967,21.2048,344600.0
2018-01-12 09:35:00,26.34,26.35,26.28,26.35,227570.0,21.2128,21.2209,21.1645,21.2209,227570.0
2018-01-12 09:40:00,26.34,26.35,26.22,26.23,404710.0,21.2128,21.2209,21.1162,21.1242,404710.0
2018-01-12 09:45:00,26.23,26.28,26.2,26.24,265860.0,21.1242,21.1645,21.1001,21.1323,265860.0
2018-01-12 09:50:00,26.24,26.28,26.2,26.27,220430.0,21.1323,21.1645,21.1001,21.1564,220430.0
2018-01-12 09:55:00,26.27,26.3,26.24,26.29,196120.0,21.1564,21.1806,21.1323,21.1725,196120.0
2018-01-12 10:00:00,26.26,26.29,26.26,26.28,83040.0,21.1484,21.1725,21.1484,21.1645,83040.0
2018-01-12 10:05:00,26.29,26.31,26.24,26.25,172180.0,21.1725,21.1887,21.1323,21.1403,172180.0
2018-01-12 10:10:00,26.26,26.29,26.26,26.28,106870.0,21.1484,21.1725,21.1484,21.1645,106870.0
2018-01-12 10:15:00,26.29,26.33,26.27,26.32,135810.0,21.1725,21.2048,21.1564,21.1967,135810.0
2018-01-12 10:20:00,26.32,26.33,26.3,26.32,160220.0,21.1967,21.2048,21.1806,21.1967,160220.0
2018-01-12 10:25:00,26.33,26.36,26.32,26.35,174960.0,21.2048,21.2289,21.1967,21.2209,174960.0
2018-01-12 10:30:00,26.34,26.36,26.32,26.32,115550.0,21.2128,21.2289,21.1967,21.1967,115550.0
2018-01-12 10:35:00,26.32,26.35,26.32,26.32,168470.0,21.1967,21.2209,21.1967,21.1967,168470.0
2018-01-12 10:40:00,26.32,26.36,26.31,26.36,273010.0,21.1967,21.2289,21.1887,21.2289,273010.0
2018-01-12 10:45:00,26.35,26.36,26.33,26.35,247200.0,21.2209,21.2289,21.2048,21.2209,247200.0
2018-01-12 10:50:00,26.35,26.39,26.35,26.37,764150.0,21.2209,21.2531,21.2209,21.237,764150.0
2018-01-12 10:55:00,26.39,26.39,26.33,26.35,125180.0,21.2531,21.2531,21.2048,21.2209,125180.0
2018-01-12 11:00:00,26.35,26.38,26.34,26.38,98370.0,21.2209,21.245,21.2128,21.245,98370.0
2018-01-12 11:05:00,26.37,26.38,26.33,26.33,155550.0,21.237,21.245,21.2048,21.2048,155550.0
2018-01-12 11:10:00,26.33,26.34,26.31,26.31,95670.0,21.2048,21.2128,21.1887,21.1887,95670.0
2018-01-12 11:15:00,26.31,26.31,26.28,26.29,107730.0,21.1887,21.1887,21.1645,21.1725,107730.0
2018-01-12 11:20:00,26.29,26.33,26.28,26.32,116230.0,21.1725,21.2048,21.1645,21.1967,116230.0
2018-01-12 11:25:00,26.32,26.32,26.3,26.31,90540.0,21.1967,21.1967,21.1806,21.1887,90540.0
2018-01-12 11:30:00,26.31,26.32,26.3,26.31,369670.0,21.1887,21.1967,21.1806,21.1887,369670.0
2018-01-12 11:35:00,26.31,26.32,26.3,26.31,107520.0,21.1887,21.1967,21.1806,21.1887,107520.0
2018-01-12 11:40:00,26.31,26.31,26.29,26.3,179380.0,21.1887,21.1887,21.1725,21.1806,179380.0
2018-01-12 11:45:00,26.29,26.31,26.29,26.31,83250.0,21.1725,21.1887,21.1725,21.1887,83250.0
2018-01-12 11:50:00,26.31,26.31,26.29,26.3,149240.0,21.1887,21.1887,21.1725,21.1806,149240.0
2018-01-12 11:55:00,26.3,26.31,26.29,26.3,121840.0,21.1806,21.1887,21.1725,21.1806,121840.0
2018-01-12 12:00:00,26.3,26.31,26.26,26.27,431540.0,21.1806,21.1887,21.1484,21.1564,431540.0
2018-01-12 12:05:00,26.27,26.27,26.26,26.26,138500.0,21.1564,21.1564,21.1484,21.1484,138500.0
2018-01-12 12:10:00,26.26,26.27,26.25,26.26,83120.0,21.1484,21.1564,21.1403,21.1484,83120.0
2018-01-12 12:15:00,26.26,26.29,26.26,26.29,204180.0,21.1484,21.1725,21.1484,21.1725,204180.0
2018-01-12 12:20:00,26.29,26.29,26.27,26.29,110090.0,21.1725,21.1725,21.1564,21.1725,110090.0
2018-01-12 12:25:00,26.28,26.29,26.27,26.28,164010.0,21.1645,21.1725,21.1564,21.1645,164010.0
2018-01-12 12:30:00,26.28,26.29,26.28,26.28,40920.0,21.1645,21.1725,21.1645,21.1645,40920.0
2018-01-12 12:35:00,26.28,26.3,26.28,26.3,108220.0,21.1645,21.1806,21.1645,21.1806,108220.0
2018-01-12 12:40:00,26.3,26.36,26.3,26.35,245570.0,21.1806,21.2289,21.1806,21.2209,245570.0
2018-01-12 12:45:00,26.35,26.35,26.33,26.34,83130.0,21.2209,21.2209,21.2048,21.2128,83130.0
2018-01-12 12:50:00,26.33,26.35,26.33,26.33,41120.0,21.2048,21.2209,21.2048,21.2048,41120.0
2018-01-12 12:55:00,26.34,26.34,26.31,26.33,87610.0,21.2128,21.2128,21.1887,21.2048,87610.0
2018-01-12 13:00:00,26.32,26.32,26.29,26.3,103070.0,21.1967,21.1967,21.1725,21.1806,103070.0
2018-01-12 13:05:00,26.3,26.31,26.29,26.29,69280.0,21.1806,21.1887,21.1725,21.1725,69280.0
2018-01-12 13:10:00,26.29,26.31,26.27,26.3,60500.0,21.1725,21.1887,21.1564,21.1806,60500.0
2018-01-12 13:15:00,26.3,26.32,26.3,26.31,66260.0,21.1806,21.1967,21.1806,21.1887,66260.0
2018-01-12 13:20:00,26.31,26.33,26.31,26.33,121560.0,21.1887,21.2048,21.1887,21.2048,121560.0
2018-01-12 13:25:00,26.33,26.36,26.33,26.35,65650.0,21.2048,21.2289,21.2048,21.2209,65650.0
2018-01-12 13:30:00,26.34,26.36,26.33,26.33,40650.0,21.2128,21.2289,21.2048,21.2048,40650.0
2018-01-12 13:35:00,26.34,26.34,26.31,26.31,62000.0,21.2128,21.2128,21.1887,21.1887,62000.0
2018-01-12 13:40:00,26.31,26.32,26.3,26.32,72520.0,21.1887,21.1967,21.1806,21.1967,72520.0
2018-01-12 13:45:00,26.32,26.36,26.32,26.35,64100.0,21.1967,21.2289,21.1967,21.2209,64100.0
2018-01-12 13:50:00,26.36,26.37,26.35,26.36,86090.0,21.2289,21.237,21.2209,21.2289,86090.0
2018-01-12 13:55:00,26.36,26.36,26.33,26.36,65690.0,21.2289,21.2289,21.2048,21.2289,65690.0
2018-01-12 14:00:00,26.36,26.43,26.36,26.43,214660.0,21.2289,21.2853,21.2289,21.2853,214660.0
2018-01-12 14:05:00,26.43,26.46,26.42,26.46,152360.0,21.2853,21.3095,21.2772,21.3095,152360.0
2018-01-12 14:10:00,26.46,26.49,26.45,26.49,133760.0,21.3095,21.3336,21.3014,21.3336,133760.0
2018-01-12 14:15:00,26.49,26.53,26.49,26.52,224670.0,21.3336,21.3658,21.3336,21.3578,224670.0
2018-01-12 14:20:00,26.51,26.52,26.48,26.49,113680.0,21.3497,21.3578,21.3256,21.3336,113680.0
2018-01-12 14:25:00,26.49,26.51,26.49,26.5,180960.0,21.3336,21.3497,21.3336,21.3417,180960.0
2018-01-12 14:30:00,26.5,26.51,26.47,26.48,233520.0,21.3417,21.3497,21.3175,21.3256,233520.0
2018-01-12 14:35:00,26.48,26.48,26.46,26.47,150860.0,21.3256,21.3256,21.3095,21.3175,150860.0
2018-01-12 14:40:00,26.47,26.47,26.43,26.45,77170.0,21.3175,21.3175,21.2853,21.3014,77170.0
2018-01-12 14:45:00,26.46,26.46,26.44,26.45,56010.0,21.3095,21.3095,21.2934,21.3014,56010.0
2018-01-12 14:50:00,26.46,26.46,26.42,26.43,102720.0,21.3095,21.3095,21.2772,21.2853,102720.0
2018-01-12 14:55:00,26.43,26.44,26.42,26.44,119320.0,21.2853,21.2934,21.2772,21.2934,119320.0
2018-01-12 15:00:00,26.44,26.45,26.43,26.44,83820.0,21.2934,21.3014,21.2853,21.2934,83820.0
2018-01-12 15:05:00,26.45,26.45,26.42,26.42,160870.0,21.3014,21.3014,21.2772,21.2772,160870.0
2018-01-12 15:10:00,26.42,26.42,26.36,26.37,206660.0,21.2772,21.2772,21.2289,21.237,206660.0
2018-01-12 15:15:00,26.37,26.4,26.37,26.39,111110.0,21.237,21.2611,21.237,21.2531,111110.0
2018-01-12 15:20:00,26.39,26.41,26.38,26.41,160370.0,21.2531,21.2692,21.245,21.2692,160370.0
2018-01-12 15:25:00,26.41,26.41,26.35,26.36,282070.0,21.2692,21.2692,21.2209,21.2289,282070.0
2018-01-12 15:30:00,26.36,26.37,26.35,26.36,270190.0,21.2289,21.237,21.2209,21.2289,270190.0
2018-01-12 15:35:00,26.36,26.42,26.36,26.42,165020.0,21.2289,21.2772,21.2289,21.2772,165020.0
2018-01-12 15:40:00,26.41,26.43,26.38,26.39,204040.0,21.2692,21.2853,21.245,21.2531,204040.0
2018-01-12 15:45:00,26.4,26.43,26.4,26.42,241070.0,21.2611,21.2853,21.2611,21.2772,241070.0
2018-01-12 15:50:00,26.46,26.49,26.43,26.45,504190.0,21.3095,21.3336,21.2853,21.3014,504190.0
2018-01-12 15:55:00,26.45,26.45,26.39,26.41,999050.0,21.3014,21.3014,21.2531,21.2692,999050.0
2018-01-16 09:30:00,26.52,26.59,26.41,26.43,840350.0,21.3578,21.4142,21.2692,21.2853,840350.0
2018-01-16 09:35:00,26.46,26.48,26.37,26.41,400750.0,21.3095,21.3256,21.237,21.2692,400750.0
2018-01-16 09:40:00,26.39,26.42,26.32,26.34,390550.0,21.2531,21.2772,21.1967,21.2128,390550.0
2018-01-16 09:45:00,26.35,26.42,26.35,26.37,820220.0,21.2209,21.2772,21.2209,21.237,820220.0
2018-01-16 09:50:00,26.38,26.53,26.38,26.51,455980.0,21.245,21.3658,21.245,21.3497,455980.0
2018-01-16 09:55:00,26.51,26.56,26.48,26.56,357090.0,21.3497,21.39,21.3256,21.39,357090.0
2018-01-16 10:00:00,26.56,26.56,26.5,26.53,280020.0,21.39,21.39,21.3417,21.3658,280020.0
2018-01-16 10:05:00,26.53,26.59,26.5,26.58,705070.0,21.3658,21.4142,21.3417,21.4061,705070.0
2018-01-16 10:10:00,26.56,26.66,26.56,26.65,535420.0,21.39,21.4705,21.39,21.4625,535420.0
2018-01-16 10:15:00,26.65,26.7,26.64,26.68,435920.0,21.4625,21.5027,21.4544,21.4866,435920.0
2018-01-16 10:20:00,26.68,26.69,26.61,26.61,300460.0,21.4866,21.4947,21.4303,21.4303,300460.0
2018-01-16 10:25:00,26.62,26.65,26.59,26.63,440810.0,21.4383,21.4625,21.4142,21.4464,440810.0
2018-01-16 10:30:00,26.63,26.69,26.6,26.62,256100.0,21.4464,21.4947,21.4222,21.4383,256100.0
2018-01-16 10:35:00,26.62,26.63,26.55,26.58,308600.0,21.4383,21.4464,21.3819,21.4061,308600.0
2018-01-16 10:40:00,26.58,26.59,26.52,26.52,204780.0,21.4061,21.4142,21.3578,21.3578,204780.0
2018-01-16 10:45:00,26.52,26.56,26.48,26.54,530480.0,21.3578,21.39,21.3256,21.3739,530480.0
2018-01-16 10:50:00,26.54,26.56,26.46,26.51,546370.0,21.3739,21.39,21.3095,21.3497,546370.0
2018-01-16 10:55:00,26.51,26.55,26.49,26.51,266860.0,21.3497,21.3819,21.3336,21.3497,266860.0
2018-01-16 11:00:00,26.51,26.52,26.47,26.48,255480.0,21.3497,21.3578,21.3175,21.3256,255480.0
2018-01-16 11:05:00,26.48,26.48,26.42,26.43,364580.0,21.3256,21.3256,21.2772,21.2853,364580.0
2018-01-16 11:10:00,26.43,26.44,26.38,26.39,220720.0,21.2853,21.2934,21.245,21.2531,220720.0
2018-01-16 11:15:00,26.38,26.44,26.38,26.41,259180.0,21.245,21.2934,21.245,21.2692,259180.0
2018-01-16 11:20:00,26.41,26.43,26.34,26.38,348470.0,21.2692,21.2853,21.2128,21.245,348470.0
2018-01-16 11:25:00,26.39,26.43,26.38,26.42,242160.0,21.2531,21.2853,21.245,21.2772,242160.0
2018-01-16 11:30:00,26.42,26.46,26.38,26.45,348100.0,21.2772,21.3095,21.245,21.3014,348100.0
2018-01-16 11:35:00,26.45,26.45,26.4,26.41,337050.0,21.3014,21.3014,21.2611,21.2692,337050.0
2018-01-16 11:40:00,26.41,26.43,26.36,26.37,258300.0,21.2692,21.2853,21.2289,21.237,258300.0
2018-01-16 11:45:00,26.36,26.38,26.32,26.36,316780.0,21.2289,21.245,21.1967,21.2289,316780.0
2018-01-16 11:50:00,26.36,26.48,26.36,26.44,141190.0,21.2289,21.3256,21.2289,21.2934,141190.0
2018-01-16 11:55:00,26.46,26.47,26.4,26.42,189490.0,21.3095,21.3175,21.2611,21.2772,189490.0
2018-01-16 12:00:00,26.43,26.45,26.41,26.44,190910.0,21.2853,21.3014,21.2692,21.2934,190910.0
2018-01-16 12:05:00,26.42,26.44,26.4,26.41,106000.0,21.2772,21.2934,21.2611,21.2692,106000.0
2018-01-16 12:10:00,26.42,26.43,26.39,26.42,86370.0,21.2772,21.2853,21.2531,21.2772,86370.0
2018-01-16 12:15:00,26.41,26.44,26.4,26.42,229250.0,21.2692,21.2934,21.2611,21.2772,229250.0
2018-01-16 12:20:00,26.42,26.43,26.41,26.41,132990.0,21.2772,21.2853,21.2692,21.2692,132990.0
2018-01-16 12:25:00,26.41,26.42,26.39,26.4,213050.0,21.2692,21.2772,21.2531,21.2611,213050.0
2018-01-16 12:30:00,26.41,26.43,26.36,26.39,172460.0,21.2692,21.2853,21.2289,21.2531,172460.0
2018-01-16 12:35:00,26.39,26.41,26.35,26.37,241910.0,21.2531,21.2692,21.2209,21.237,241910.0
2018-01-16 12:40:00,26.36,26.37,26.32,26.32,420410.0,21.2289,21.237,21.1967,21.1967,420410.0
2018-01-16 12:45:00,26.32,26.36,26.32,26.34,155780.0,21.1967,21.2289,21.1967,21.2128,155780.0
2018-01-16 12:50:00,26.33,26.37,26.32,26.33,249420.0,21.2048,21.237,21.1967,21.2048,249420.0
2018-01-16 12:55:00,26.33,26.38,26.33,26.36,93670.0,21.2048,21.245,21.2048,21.2289,93670.0
2018-01-16 13:00:00,26.37,26.38,26.33,26.34,104500.0,21.237,21.245,21.2048,21.2128,104500.0
2018-01-16 13:05:00,26.35,26.37,26.32,26.36,219090.0,21.2209,21.237,21.1967,21.2289,219090.0
2018-01-16 13:10:00,26.37,26.4,26.36,26.38,107400.0,21.237,21.2611,21.2289,21.245,107400.0
2018-01-16 13:15:00,26.37,26.4,26.37,26.39,93450.0,21.237,21.2611,21.237,21.2531,93450.0
2018-01-16 13:20:00,26.39,26.39,26.34,26.34,133470.0,21.2531,21.2531,21.2128,21.2128,133470.0
2018-01-16 13:25:00,26.34,26.38,26.33,26.37,314330.0,21.2128,21.245,21.2048,21.237,314330.0
2018-01-16 13:30:00,26.37,26.4,26.35,26.38,179560.0,21.237,21.2611,21.2209,21.245,179560.0
2018-01-16 13:35:00,26.38,26.38,26.34,26.36,185240.0,21.245,21.245,21.2128,21.2289,185240.0
2018-01-16 13:40:00,26.36,26.41,26.35,26.41,372290.0,21.2289,21.2692,21.2209,21.2692,372290.0
2018-01-16 13:45:00,26.41,26.43,26.37,26.39,199760.0,21.2692,21.2853,21.237,21.2531,199760.0
2018-01-16 13:50:00,26.39,26.39,26.35,26.36,98610.0,21.2531,21.2531,21.2209,21.2289,98610.0
2018-01-16 13:55:00,26.36,26.38,26.35,26.36,129840.0,21.2289,21.245,21.2209,21.2289,129840.0
2018-01-16 14:00:00,26.36,26.37,26.32,26.32,188160.0,21.2289,21.237,21.1967,21.1967,188160.0
2018-01-16 14:05:00,26.32,26.34,26.28,26.28,194060.0,21.1967,21.2128,21.1645,21.1645,194060.0
2018-01-16 14:10:00,26.29,26.34,26.28,26.32,286440.0,21.1725,21.2128,21.1645,21.1967,286440.0
2018-01-16 14:15:00,26.34,26.34,26.28,26.29,290810.0,21.2128,21.2128,21.1645,21.1725,290810.0
2018-01-16 14:20:00,26.29,26.31,26.24,26.27,295930.0,21.1725,21.1887,21.1323,21.1564,295930.0
2018-01-16 14:25:00,26.27,26.29,26.25,26.25,167300.0,21.1564,21.1725,21.1403,21.1403,167300.0
2018-01-16 14:30:00,26.25,26.3,26.24,26.25,345360.0,21.1403,21.1806,21.1323,21.1403,345360.0
2018-01-16 14:35:00,26.25,26.27,26.24,26.24,107160.0,21.1403,21.1564,21.1323,21.1323,107160.0
2018-01-16 14:40:00,26.24,26.25,26.19,26.19,244920.0,21.1323,21.1403,21.092,21.092,244920.0
2018-01-16 14:45:00,26.19,26.23,26.17,26.21,284600.0,21.092,21.1242,21.0759,21.1081,284600.0
2018-01-16 14:50:00,26.2,26.24,26.2,26.23,163270.0,21.1001,21.1323,21.1001,21.1242,163270.0
2018-01-16 14:55:00,26.23,26.24,26.21,26.22,287020.0,21.1242,21.1323,21.1081,21.1162,287020.0
2018-01-16 15:00:00,26.23,26.29,26.22,26.28,205390.0,21.1242,21.1725,21.1162,21.1645,205390.0
2018-01-16 15:05:00,26.29,26.29,26.24,26.28,326000.0,21.1725,21.1725,21.1323,21.1645,326000.0
2018-01-16 15:10:00,26.29,26.29,26.27,26.28,182730.0,21.1725,21.1725,21.1564,21.1645,182730.0
2018-01-16 15:15:00,26.28,26.29,26.24,26.24,217330.0,21.1645,21.1725,21.1323,21.1323,217330.0
2018-01-16 15:20:00,26.24,26.26,26.23,26.24,252660.0,21.1323,21.1484,21.1242,21.1323,252660.0
2018-01-16 15:25:00,26.24,26.32,26.22,26.3,291380.0,21.1323,21.1967,21.1162,21.1806,291380.0
2018-01-16 15:30:00,26.3,26.31,26.28,26.3,277400.0,21.1806,21.1887,21.1645,21.1806,277400.0
2018-01-16 15:35:00,26.31,26.33,26.29,26.32,270320.0,21.1887,21.2048,21.1725,21.1967,270320.0
2018-01-16 15:40:00,26.32,26.33,26.28,26.31,326420.0,21.1967,21.2048,21.1645,21.1887,326420.0
2018-01-16 15:45:00,26.31,26.32,26.29,26.31,327670.0,21.1887,21.1967,21.1725,21.1887,327670.0
2018-01-16 15:50:00,26.34,26.34,26.3,26.31,705840.0,21.2128,21.2128,21.1806,21.1887,705840.0
2018-01-16 15:55:00,26.32,26.34,26.28,26.32,1052680.0,21.1967,21.2128,21.1645,21.1967,1052680.0
2018-01-17 09:30:00,26.55,26.57,26.4,26.46,558950.0,21.3819,21.398,21.2611,21.3095,558950.0
2018-01-17 09:35:00,26.43,26.45,26.36,26.39,321060.0,21.2853,21.3014,21.2289,21.2531,321060.0
2018-01-17 09:40:00,26.39,26.39,26.3,26.34,456180.0,21.2531,21.2531,21.1806,21.2128,456180.0
2018-01-17 09:45:00,26.33,26.33,26.23,26.33,359710.0,21.2048,21.2048,21.1242,21.2048,359710.0
2018-01-17 09:50:00,26.32,26.39,26.32,26.39,325840.0,21.1967,21.2531,21.1967,21.2531,325840.0
2018-01-17 09:55:00,26.38,26.41,26.32,26.34,290460.0,21.245,21.2692,21.1967,21.2128,290460.0
2018-01-17 10:00:00,26.35,26.42,26.35,26.39,497120.0,21.2209,21.2772,21.2209,21.2531,497120.0
2018-01-17 10:05:00,26.4,26.42,26.36,26.42,327100.0,21.2611,21.2772,21.2289,21.2772,327100.0
2018-01-17 10:10:00,26.41,26.48,26.39,26.48,333580.0,21.2692,21.3256,21.2531,21.3256,333580.0
2018-01-17 10:15:00,26.49,26.49,26.4,26.41,344430.0,21.3336,21.3336,21.2611,21.2692,344430.0
2018-01-17 10:20:00,26.42,26.45,26.4,26.42,153480.0,21.2772,21.3014,21.2611,21.2772,153480.0
2018-01-17 10:25:00,26.42,26.42,26.33,26.35,165810.0,21.2772,21.2772,21.2048,21.2209,165810.0
2018-01-17 10:30:00,26.35,26.39,26.34,26.37,186000.0,21.2209,21.2531,21.2128,21.237,186000.0
2018-01-17 10:35:00,26.37,26.41,26.37,26.4,61500.0,21.237,21.2692,21.237,21.2611,61500.0
2018-01-17 10:40:00,26.4,26.46,26.38,26.44,109110.0,21.2611,21.3095,21.245,21.2934,109110.0
2018-01-17 10:45:00,26.44,26.47,26.41,26.46,212950.0,21.2934,21.3175,21.2692,21.3095,212950.0
2018-01-17 10:50:00,26.46,26.5,26.44,26.49,303050.0,21.3095,21.3417,21.2934,21.3336,303050.0
2018-01-17 10:55:00,26.5,26.52,26.47,26.52,571370.0,21.3417,21.3578,21.3175,21.3578,571370.0
2018-01-17 11:00:00,26.52,26.53,26.47,26.51,192130.0,21.3578,21.3658,21.3175,21.3497,192130.0
2018-01-17 11:05:00,26.5,26.52,26.47,26.52,120030.0,21.3417,21.3578,21.3175,21.3578,120030.0
2018-01-17 11:10:00,26.53,26.54,26.49,26.54,180910.0,21.3658,21.3739,21.3336,21.3739,180910.0
2018-01-17 11:15:00,26.53,26.59,26.51,26.56,793930.0,21.3658,21.4142,21.3497,21.39,793930.0
2018-01-17 11:20:00,26.58,26.58,26.51,26.51,114140.0,21.4061,21.4061,21.3497,21.3497,114140.0
2018-01-17 11:25:00,26.53,26.54,26.48,26.51,255050.0,21.3658,21.3739,21.3256,21.3497,255050.0
2018-01-17 11:30:00,26.51,26.57,26.51,26.55,103660.0,21.3497,21.398,21.3497,21.3819,103660.0
2018-01-17 11:35:00,26.56,26.56,26.51,26.54,55240.0,21.39,21.39,21.3497,21.3739,55240.0
2018-01-17 11:40:00,26.54,26.57,26.53,26.54,50800.0,21.3739,21.398,21.3658,21.3739,50800.0
2018-01-17 11:45:00,26.55,26.57,26.51,26.51,131200.0,21.3819,21.398,21.3497,21.3497,131200.0
2018-01-17 11:50:00,26.51,26.54,26.49,26.52,177680.0,21.3497,21.3739,21.3336,21.3578,177680.0
2018-01-17 11:55:00,26.52,26.55,26.5,26.52,108520.0,21.3578,21.3819,21.3417,21.3578,108520.0
2018-01-17 12:00:00,26.51,26.53,26.5,26.51,225710.0,21.3497,21.3658,21.3417,21.3497,225710.0
2018-01-17 12:05:00,26.5,26.55,26.5,26.54,128400.0,21.3417,21.3819,21.3417,21.3739,128400.0
2018-01-17 12:10:00,26.53,26.54,26.51,26.54,321640.0,21.3658,21.3739,21.3497,21.3739,321640.0
2018-01-17 12:15:00,26.54,26.56,26.51,26.56,495750.0,21.3739,21.39,21.3497,21.39,495750.0
2018-01-17 12:20:00,26.55,26.57,26.55,26.56,39630.0,21.3819,21.398,21.3819,21.39,39630.0
2018-01-17 12:25:00,26.56,26.56,26.53,26.53,216440.0,21.39,21.39,21.3658,21.3658,216440.0
2018-01-17 12:30:00,26.53,26.54,26.5,26.5,252940.0,21.3658,21.3739,21.3417,21.3417,252940.0
2018-01-17 12:35:00,26.51,26.57,26.51,26.57,141620.0,21.3497,21.398,21.3497,21.398,141620.0
2018-01-17 12:40:00,26.57,26.57,26.55,26.56,85080.0,21.398,21.398,21.3819,21.39,85080.0
2018-01-17 12:45:00,26.56,26.58,26.54,26.56,88090.0,21.39,21.4061,21.3739,21.39,88090.0
2018-01-17 12:50:00,26.56,26.59,26.56,26.59,138730.0,21.39,21.4142,21.39,21.4142,138730.0
2018-01-17 12:55:00,26.59,26.64,26.58,26.62,249670.0,21.4142,21.4544,21.4061,21.4383,249670.0
2018-01-17 13:00:00,26.63,26.65,26.2,26.2,1759130.0,21.4464,21.4625,21.1001,21.1001,1759130.0
2018-01-17 13:05:00,26.23,26.45,26.16,26.2,2375400.0,21.1242,21.3014,21.0679,21.1001,2375400.0
2018-01-17 13:10:00,26.18,26.34,26.05,26.25,2023260.0,21.084,21.2128,20.9793,21.1403,2023260.0
2018-01-17 13:15:00,26.25,26.26,26.08,26.13,733510.0,21.1403,21.1484,21.0034,21.0437,733510.0
2018-01-17 13:20:00,26.14,26.32,26.12,26.32,686490.0,21.0517,21.1967,21.0356,21.1967,686490.0
2018-01-17 13:25:00,26.33,26.35,26.28,26.29,391880.0,21.2048,21.2209,21.1645,21.1725,391880.0
2018-01-17 13:30:00,26.29,26.32,26.23,26.3,237480.0,21.1725,21.1967,21.1242,21.1806,237480.0
2018-01-17 13:35:00,26.3,26.3,26.21,26.25,386080.0,21.1806,21.1806,21.1081,21.1403,386080.0
2018-01-17 13:40:00,26.27,26.37,26.26,26.37,300390.0,21.1564,21.237,21.1484,21.237,300390.0
2018-01-17 13:45:00,26.37,26.37,26.26,26.3,141440.0,21.237,21.237,21.1484,21.1806,141440.0
2018-01-17 13:50:00,26.3,26.31,26.27,26.29,136970.0,21.1806,21.1887,21.1564,21.1725,136970.0
2018-01-17 13:55:00,26.3,26.31,26.28,26.3,170900.0,21.1806,21.1887,21.1645,21.1806,170900.0
2018-01-17 14:00:00,26.31,26.35,26.3,26.34,215280.0,21.1887,21.2209,21.1806,21.2128,215280.0
2018-01-17 14:05:00,26.35,26.38,26.35,26.36,151540.0,21.2209,21.245,21.2209,21.2289,151540.0
2018-01-17 14:10:00,26.36,26.36,26.28,26.35,350800.0,21.2289,21.2289,21.1645,21.2209,350800.0
2018-01-17 14:15:00,26.35,26.38,26.34,26.37,131550.0,21.2209,21.245,21.2128,21.237,131550.0
2018-01-17 14:20:00,26.37,26.38,26.34,26.36,183210.0,21.237,21.245,21.2128,21.2289,183210.0
2018-01-17 14:25:00,26.36,26.38,26.32,26.33,112220.0,21.2289,21.245,21.1967,21.2048,112220.0
2018-01-17 14:30:00,26.33,26.45,26.3,26.45,466340.0,21.2048,21.3014,21.1806,21.3014,466340.0
2018-01-17 14:35:00,26.46,26.5,26.43,26.46,310270.0,21.3095,21.3417,21.2853,21.3095,310270.0
2018-01-17 14:40:00,26.47,26.49,26.44,26.47,339630.0,21.3175,21.3336,21.2934,21.3175,339630.0
2018-01-17 14:45:00,26.47,26.52,26.47,26.49,307230.0,21.3175,21.3578,21.3175,21.3336,307230.0
2018-01-17 14:50:00,26.5,26.51,26.48,26.5,235780.0,21.3417,21.3497,21.3256,21.3417,235780.0
2018-01-17 14:55:00,26.51,26.52,26.48,26.49,202600.0,21.3497,21.3578,21.3256,21.3336,202600.0
2018-01-17 15:00:00,26.5,26.55,26.49,26.55,170040.0,21.3417,21.3819,21.3336,21.3819,170040.0
2018-01-17 15:05:00,26.54,26.58,26.53,26.58,305640.0,21.3739,21.4061,21.3658,21.4061,305640.0
2018-01-17 15:10:00,26.59,26.6,26.57,26.57,483690.0,21.4142,21.4222,21.398,21.398,483690.0
2018-01-17 15:15:00,26.57,26.6,26.57,26.59,124440.0,21.398,21.4222,21.398,21.4142,124440.0
2018-01-17 15:20:00,26.59,26.59,26.51,26.52,511750.0,21.4142,21.4142,21.3497,21.3578,511750.0
2018-01-17 15:25:00,26.51,26.55,26.48,26.49,186520.0,21.3497,21.3819,21.3256,21.3336,186520.0
2018-01-17 15:30:00,26.49,26.6,26.49,26.58,501270.0,21.3336,21.4222,21.3336,21.4061,501270.0
2018-01-17 15:35:00,26.58,26.63,26.56,26.6,300950.0,21.4061,21.4464,21.39,21.4222,300950.0
2018-01-17 15:40:00,26.6,26.61,26.56,26.59,171960.0,21.4222,21.4303,21.39,21.4142,171960.0
2018-01-17 15:45:00,26.58,26.6,26.56,26.58,264230.0,21.4061,21.4222,21.39,21.4061,264230.0
2018-01-17 15:50:00,26.59,26.6,26.54,26.57,404130.0,21.4142,21.4222,21.3739,21.398,404130.0
2018-01-17 15:55:00,26.57,26.59,26.54,26.59,875410.0,21.398,21.4142,21.3739,21.4142,875410.0
2018-01-18 09:30:00,26.55,26.66,26.5,26.62,633620.0,21.3819,21.4705,21.3417,21.4383,633620.0
2018-01-18 09:35:00,26.64,26.75,26.61,26.61,427790.0,21.4544,21.543,21.4303,21.4303,427790.0
2018-01-18 09:40:00,26.64,26.64,26.53,26.56,257610.0,21.4544,21.4544,21.3658,21.39,257610.0
2018-01-18 09:45:00,26.56,26.59,26.47,26.51,430910.0,21.39,21.4142,21.3175,21.3497,430910.0
2018-01-18 09:50:00,26.52,26.56,26.45,26.54,579800.0,21.3578,21.39,21.3014,21.3739,579800.0
2018-01-18 09:55:00,26.53,26.65,26.51,26.64,292280.0,21.3658,21.4625,21.3497,21.4544,292280.0
2018-01-18 10:00:00,26.66,26.67,26.52,26.53,315230.0,21.4705,21.4786,21.3578,21.3658,315230.0
2018-01-18 10:05:00,26.53,26.58,26.51,26.51,276110.0,21.3658,21.4061,21.3497,21.3497,276110.0
2018-01-18 10:10:00,26.52,26.54,26.5,26.54,151530.0,21.3578,21.3739,21.3417,21.3739,151530.0
2018-01-18 10:15:00,26.53,26.61,26.53,26.61,145950.0,21.3658,21.4303,21.3658,21.4303,145950.0
2018-01-18 10:20:00,26.62,26.62,26.54,26.56,195260.0,21.4383,21.4383,21.3739,21.39,195260.0
2018-01-18 10:25:00,26.57,26.64,26.56,26.58,202020.0,21.398,21.4544,21.39,21.4061,202020.0
2018-01-18 10:30:00,26.58,26.64,26.58,26.63,100950.0,21.4061,21.4544,21.4061,21.4464,100950.0
2018-01-18 10:35:00,26.62,26.65,26.57,26.62,1180100.0,21.4383,21.4625,21.398,21.4383,1180100.0
2018-01-18 10:40:00,26.63,26.64,26.58,26.61,289950.0,21.4464,21.4544,21.4061,21.4303,289950.0
2018-01-18 10:45:00,26.62,26.66,26.61,26.62,185040.0,21.4383,21.4705,21.4303,21.4383,185040.0
2018-01-18 10:50:00,26.63,26.69,26.62,26.69,226380.0,21.4464,21.4947,21.4383,21.4947,226380.0
2018-01-18 10:55:00,26.69,26.7,26.65,26.65,115520.0,21.4947,21.5027,21.4625,21.4625,115520.0
2018-01-18 11:00:00,26.67,26.7,26.66,26.7,70520.0,21.4786,21.5027,21.4705,21.5027,70520.0
2018-01-18 11:05:00,26.7,26.73,26.68,26.7,154470.0,21.5027,21.5269,21.4866,21.5027,154470.0
2018-01-18 11:10:00,26.7,26.72,26.68,26.69,99800.0,21.5027,21.5188,21.4866,21.4947,99800.0
2018-01-18 11:15:00,26.68,26.69,26.64,26.68,112110.0,21.4866,21.4947,21.4544,21.4866,112110.0
2018-01-18 11:20:00,26.68,26.7,26.63,26.63,115580.0,21.4866,21.5027,21.4464,21.4464,115580.0
2018-01-18 11:25:00,26.63,26.66,26.62,26.65,129100.0,21.4464,21.4705,21.4383,21.4625,129100.0
2018-01-18 11:30:00,26.65,26.69,26.63,26.63,114300.0,21.4625,21.4947,21.4464,21.4464,114300.0
2018-01-18 11:35:00,26.66,26.66,26.61,26.61,73940.0,21.4705,21.4705,21.4303,21.4303,73940.0
2018-01-18 11:40:00,26.62,26.63,26.6,26.63,204860.0,21.4383,21.4464,21.4222,21.4464,204860.0
2018-01-18 11:45:00,26.62,26.62,26.57,26.6,243910.0,21.4383,21.4383,21.398,21.4222,243910.0
2018-01-18 11:50:00,26.61,26.63,26.58,26.63,120810.0,21.4303,21.4464,21.4061,21.4464,120810.0
2018-01-18 11:55:00,26.63,26.66,26.62,26.63,137890.0,21.4464,21.4705,21.4383,21.4464,137890.0
2018-01-18 12:00:00,26.65,26.66,26.62,26.66,94720.0,21.4625,21.4705,21.4383,21.4705,94720.0
2018-01-18 12:05:00,26.66,26.66,26.62,26.64,121230.0,21.4705,21.4705,21.4383,21.4544,121230.0
2018-01-18 12:10:00,26.64,26.64,26.61,26.64,83810.0,21.4544,21.4544,21.4303,21.4544,83810.0
2018-01-18 12:15:00,26.64,26.66,26.63,26.64,127640.0,21.4544,21.4705,21.4464,21.4544,127640.0
2018-01-18 12:20:00,26.63,26.65,26.63,26.63,54060.0,21.4464,21.4625,21.4464,21.4464,54060.0
2018-01-18 12:25:00,26.64,26.65,26.62,26.65,108000.0,21.4544,21.4625,21.4383,21.4625,108000.0
2018-01-18 12:30:00,26.66,26.67,26.64,26.67,102600.0,21.4705,21.4786,21.4544,21.4786,102600.0
2018-01-18 12:35:00,26.66,26.69,26.66,26.69,202690.0,21.4705,21.4947,21.4705,21.4947,202690.0
2018-01-18 12:40:00,26.7,26.73,26.69,26.73,537090.0,21.5027,21.5269,21.4947,21.5269,537090.0
2018-01-18 12:45:00,26.73,26.73,26.69,26.71,108110.0,21.5269,21.5269,21.4947,21.5108,108110.0
2018-01-18 12:50:00,26.71,26.72,26.68,26.7,210870.0,21.5108,21.5188,21.4866,21.5027,210870.0
2018-01-18 12:55:00,26.7,26.7,26.69,26.7,98200.0,21.5027,21.5027,21.4947,21.5027,98200.0
2018-01-18 13:00:00,26.69,26.7,26.64,26.65,125800.0,21.4947,21.5027,21.4544,21.4625,125800.0
2018-01-18 13:05:00,26.65,26.7,26.65,26.7,80260.0,21.4625,21.5027,21.4625,21.5027,80260.0
2018-01-18 13:10:00,26.71,26.72,26.7,26.71,103180.0,21.5108,21.5188,21.5027,21.5108,103180.0
2018-01-18 13:15:00,26.71,26.71,26.69,26.69,96600.0,21.5108,21.5108,21.4947,21.4947,96600.0
2018-01-18 13:20:00,26.7,26.71,26.69,26.7,155060.0,21.5027,21.5108,21.4947,21.5027,155060.0
2018-01-18 13:25:00,26.7,26.72,26.69,26.72,148730.0,21.5027,21.5188,21.4947,21.5188,148730.0
2018-01-18 13:30:00,26.71,26.73,26.71,26.71,439210.0,21.5108,21.5269,21.5108,21.5108,439210.0
2018-01-18 13:35:00,26.71,26.72,26.7,26.71,146760.0,21.5108,21.5188,21.5027,21.5108,146760.0
2018-01-18 13:40:00,26.73,26.76,26.72,26.76,117640.0,21.5269,21.5511,21.5188,21.5511,117640.0
2018-01-18 13:45:00,26.76,26.77,26.75,26.77,252710.0,21.5511,21.5591,21.543,21.5591,252710.0
2018-01-18 13:50:00,26.76,26.79,26.76,26.76,123530.0,21.5511,21.5752,21.5511,21.5511,123530.0
2018-01-18 13:55:00,26.76,26.83,26.76,26.83,172650.0,21.5511,21.6074,21.5511,21.6074,172650.0
2018-01-18 14:00:00,26.83,26.85,26.82,26.85,122010.0,21.6074,21.6235,21.5994,21.6235,122010.0
2018-01-18 14:05:00,26.85,26.86,26.85,26.85,145040.0,21.6235,21.6316,21.6235,21.6235,145040.0
2018-01-18 14:10:00,26.85,26.87,26.84,26.87,155600.0,21.6235,21.6397,21.6155,21.6397,155600.0
2018-01-18 14:15:00,26.87,26.89,26.85,26.87,194320.0,21.6397,21.6558,21.6235,21.6397,194320.0
2018-01-18 14:20:00,26.87,26.89,26.86,26.89,1137400.0,21.6397,21.6558,21.6316,21.6558,1137400.0
2018-01-18 14:25:00,26.89,26.95,26.89,26.95,322150.0,21.6558,21.7041,21.6558,21.7041,322150.0
2018-01-18 14:30:00,26.95,26.99,26.95,26.98,487280.0,21.7041,21.7363,21.7041,21.7282,487280.0
2018-01-18 14:35:00,26.98,26.99,26.95,26.96,215950.0,21.7282,21.7363,21.7041,21.7121,215950.0
2018-01-18 14:40:00,26.96,26.96,26.92,26.92,191730.0,21.7121,21.7121,21.6799,21.6799,191730.0
2018-01-18 14:45:00,26.92,26.94,26.89,26.89,192690.0,21.6799,21.696,21.6558,21.6558,192690.0
2018-01-18 14:50:00,26.9,26.96,26.88,26.96,923500.0,21.6638,21.7121,21.6477,21.7121,923500.0
2018-01-18 14:55:00,26.96,26.96,26.93,26.93,193760.0,21.7121,21.7121,21.688,21.688,193760.0
2018-01-18 15:00:00,26.94,26.94,26.86,26.89,279320.0,21.696,21.696,21.6316,21.6558,279320.0
2018-01-18 15:05:00,26.9,26.92,26.89,26.91,743150.0,21.6638,21.6799,21.6558,21.6719,743150.0
2018-01-18 15:10:00,26.91,26.93,26.9,26.91,91330.0,21.6719,21.688,21.6638,21.6719,91330.0
2018-01-18 15:15:00,26.91,26.97,26.91,26.97,229220.0,21.6719,21.7202,21.6719,21.7202,229220.0
2018-01-18 15:20:00,26.96,26.97,26.94,26.94,194270.0,21.7121,21.7202,21.696,21.696,194270.0
2018-01-18 15:25:00,26.94,26.95,26.92,26.94,216700.0,21.696,21.7041,21.6799,21.696,216700.0
2018-01-18 15:30:00,26.94,26.94,26.89,26.9,326660.0,21.696,21.696,21.6558,21.6638,326660.0
2018-01-18 15:35:00,26.91,26.95,26.89,26.95,286330.0,21.6719,21.7041,21.6558,21.7041,286330.0
2018-01-18 15:40:00,26.95,26.99,26.95,26.98,545380.0,21.7041,21.7363,21.7041,21.7282,545380.0
2018-01-18 15:45:00,26.98,26.98,26.95,26.96,519440.0,21.7282,21.7282,21.7041,21.7121,519440.0
2018-01-18 15:50:00,26.94,26.97,26.93,26.96,751260.0,21.696,21.7202,21.688,21.7121,751260.0
2018-01-18 15:55:00,26.96,27.0,26.96,26.99,1281680.0,21.7121,21.7443,21.7121,21.7363,1281680.0
2018-01-19 09:30:00,26.88,26.94,26.64,26.68,3035350.0,21.6477,21.696,21.4544,21.4866,3035350.0
2018-01-19 09:35:00,26.69,26.83,26.67,26.77,279830.0,21.4947,21.6074,21.4786,21.5591,279830.0
2018-01-19 09:40:00,26.77,26.81,26.67,26.69,284250.0,21.5591,21.5913,21.4786,21.4947,284250.0
2018-01-19 09:45:00,26.7,26.76,26.69,26.75,181800.0,21.5027,21.5511,21.4947,21.543,181800.0
2018-01-19 09:50:00,26.75,26.75,26.65,26.68,322410.0,21.543,21.543,21.4625,21.4866,322410.0
2018-01-19 09:55:00,26.69,26.75,26.62,26.71,380300.0,21.4947,21.543,21.4383,21.5108,380300.0
2018-01-19 10:00:00,26.71,26.79,26.66,26.7,330550.0,21.5108,21.5752,21.4705,21.5027,330550.0
2018-01-19 10:05:00,26.71,26.71,26.63,26.7,228840.0,21.5108,21.5108,21.4464,21.5027,228840.0
2018-01-19 10:10:00,26.68,26.76,26.68,26.75,163510.0,21.4866,21.5511,21.4866,21.543,163510.0
2018-01-19 10:15:00,26.75,26.76,26.63,26.65,210290.0,21.543,21.5511,21.4464,21.4625,210290.0
2018-01-19 10:20:00,26.67,26.7,26.63,26.68,177450.0,21.4786,21.5027,21.4464,21.4866,177450.0
2018-01-19 10:25:00,26.68,26.72,26.63,26.68,187390.0,21.4866,21.5188,21.4464,21.4866,187390.0
2018-01-19 10:30:00,26.68,26.69,26.64,26.67,165120.0,21.4866,21.4947,21.4544,21.4786,165120.0
2018-01-19 10:35:00,26.67,26.75,26.66,26.69,169590.0,21.4786,21.543,21.4705,21.4947,169590.0
2018-01-19 10:40:00,26.7,26.74,26.69,26.72,91170.0,21.5027,21.535,21.4947,21.5188,91170.0
2018-01-19 10:45:00,26.71,26.72,26.69,26.7,145430.0,21.5108,21.5188,21.4947,21.5027,145430.0
2018-01-19 10:50:00,26.7,26.72,26.67,26.7,300440.0,21.5027,21.5188,21.4786,21.5027,300440.0
2018-01-19 10:55:00,26.69,26.74,26.69,26.73,199490.0,21.4947,21.535,21.4947,21.5269,199490.0
2018-01-19 11:00:00,26.74,26.77,26.74,26.74,176580.0,21.535,21.5591,21.535,21.535,176580.0
2018-01-19 11:05:00,26.75,26.76,26.69,26.73,248060.0,21.543,21.5511,21.4947,21.5269,248060.0
2018-01-19 11:10:00,26.76,26.84,26.75,26.79,253740.0,21.5511,21.6155,21.543,21.5752,253740.0
2018-01-19 11:15:00,26.79,26.82,26.75,26.78,478270.0,21.5752,21.5994,21.543,21.5672,478270.0
2018-01-19 11:20:00,26.78,26.79,26.75,26.78,145610.0,21.5672,21.5752,21.543,21.5672,145610.0
2018-01-19 11:25:00,26.76,26.8,26.76,26.79,308000.0,21.5511,21.5833,21.5511,21.5752,308000.0
2018-01-19 11:30:00,26.8,26.8,26.76,26.77,324780.0,21.5833,21.5833,21.5511,21.5591,324780.0
2018-01-19 11:35:00,26.78,26.81,26.78,26.79,239120.0,21.5672,21.5913,21.5672,21.5752,239120.0
2018-01-19 11:40:00,26.8,26.86,26.8,26.86,129830.0,21.5833,21.6316,21.5833,21.6316,129830.0
2018-01-19 11:45:00,26.86,26.86,26.81,26.83,145360.0,21.6316,21.6316,21.5913,21.6074,145360.0
2018-01-19 11:50:00,26.82,26.82,26.77,26.78,97050.0,21.5994,21.5994,21.5591,21.5672,97050.0
2018-01-19 11:55:00,26.78,26.81,26.76,26.79,201550.0,21.5672,21.5913,21.5511,21.5752,201550.0
2018-01-19 12:00:00,26.8,26.83,26.78,26.79,82410.0,21.5833,21.6074,21.5672,21.5752,82410.0
2018-01-19 12:05:00,26.79,26.87,26.79,26.86,211080.0,21.5752,21.6397,21.5752,21.6316,211080.0
2018-01-19 12:10:00,26.86,26.87,26.83,26.86,177700.0,21.6316,21.6397,21.6074,21.6316,177700.0
2018-01-19 12:15:00,26.85,26.86,26.82,26.86,162260.0,21.6235,21.6316,21.5994,21.6316,162260.0
2018-01-19 12:20:00,26.86,26.87,26.84,26.86,147740.0,21.6316,21.6397,21.6155,21.6316,147740.0
2018-01-19 12:25:00,26.86,26.87,26.83,26.85,147370.0,21.6316,21.6397,21.6074,21.6235,147370.0
2018-01-19 12:30:00,26.85,26.86,26.83,26.84,157000.0,21.6235,21.6316,21.6074,21.6155,157000.0
2018-01-19 12:35:00,26.84,26.87,26.83,26.85,136260.0,21.6155,21.6397,21.6074,21.6235,136260.0
2018-01-19 12:40:00,26.85,26.86,26.85,26.86,102070.0,21.6235,21.6316,21.6235,21.6316,102070.0
2018-01-19 12:45:00,26.86,26.88,26.85,26.87,114230.0,21.6316,21.6477,21.6235,21.6397,114230.0
2018-01-19 12:50:00,26.87,26.89,26.84,26.85,140440.0,21.6397,21.6558,21.6155,21.6235,140440.0
2018-01-19 12:55:00,26.85,26.86,26.83,26.84,81250.0,21.6235,21.6316,21.6074,21.6155,81250.0
2018-01-19 13:00:00,26.84,26.86,26.84,26.85,82200.0,21.6155,21.6316,21.6155,21.6235,82200.0
2018-01-19 13:05:00,26.84,26.84,26.79,26.8,158640.0,21.6155,21.6155,21.5752,21.5833,158640.0
2018-01-19 13:10:00,26.79,26.84,26.79,26.84,100670.0,21.5752,21.6155,21.5752,21.6155,100670.0
2018-01-19 13:15:00,26.84,26.85,26.81,26.83,83320.0,21.6155,21.6235,21.5913,21.6074,83320.0
2018-01-19 13:20:00,26.83,26.83,26.79,26.81,67500.0,21.6074,21.6074,21.5752,21.5913,67500.0
2018-01-19 13:25:00,26.81,26.85,26.81,26.85,245280.0,21.5913,21.6235,21.5913,21.6235,245280.0
2018-01-19 13:30:00,26.85,26.87,26.84,26.86,70440.0,21.6235,21.6397,21.6155,21.6316,70440.0
2018-01-19 13:35:00,26.86,26.88,26.86,26.86,62000.0,21.6316,21.6477,21.6316,21.6316,62000.0
2018-01-19 13:40:00,26.86,26.88,26.84,26.85,106540.0,21.6316,21.6477,21.6155,21.6235,106540.0
2018-01-19 13:45:00,26.85,26.89,26.85,26.88,56340.0,21.6235,21.6558,21.6235,21.6477,56340.0
2018-01-19 13:50:00,26.88,26.88,26.85,26.86,103320.0,21.6477,21.6477,21.6235,21.6316,103320.0
2018-01-19 13:55:00,26.86,26.87,26.85,26.87,41380.0,21.6316,21.6397,21.6235,21.6397,41380.0
2018-01-19 14:00:00,26.87,26.9,26.87,26.89,168070.0,21.6397,21.6638,21.6397,21.6558,168070.0
2018-01-19 14:05:00,26.89,26.9,26.88,26.9,155140.0,21.6558,21.6638,21.6477,21.6638,155140.0
2018-01-19 14:10:00,26.89,26.9,26.86,26.9,141110.0,21.6558,21.6638,21.6316,21.6638,141110.0
2018-01-19 14:15:00,26.9,26.91,26.89,26.91,204970.0,21.6638,21.6719,21.6558,21.6719,204970.0
2018-01-19 14:20:00,26.91,26.92,26.87,26.88,157760.0,21.6719,21.6799,21.6397,21.6477,157760.0
2018-01-19 14:25:00,26.89,26.89,26.86,26.88,193120.0,21.6558,21.6558,21.6316,21.6477,193120.0
2018-01-19 14:30:00,26.88,26.89,26.85,26.85,194500.0,21.6477,21.6558,21.6235,21.6235,194500.0
2018-01-19 14:35:00,26.85,26.88,26.83,26.86,154470.0,21.6235,21.6477,21.6074,21.6316,154470.0
2018-01-19 14:40:00,26.85,26.85,26.81,26.83,107920.0,21.6235,21.6235,21.5913,21.6074,107920.0
2018-01-19 14:45:00,26.83,26.83,26.78,26.79,133720.0,21.6074,21.6074,21.5672,21.5752,133720.0
2018-01-19 14:50:00,26.78,26.82,26.78,26.81,149610.0,21.5672,21.5994,21.5672,21.5913,149610.0
2018-01-19 14:55:00,26.82,26.83,26.8,26.81,78930.0,21.5994,21.6074,21.5833,21.5913,78930.0
2018-01-19 15:00:00,26.81,26.81,26.75,26.76,185180.0,21.5913,21.5913,21.543,21.5511,185180.0
2018-01-19 15:05:00,26.77,26.78,26.76,26.77,81750.0,21.5591,21.5672,21.5511,21.5591,81750.0
2018-01-19 15:10:00,26.76,26.78,26.74,26.75,206760.0,21.5511,21.5672,21.535,21.543,206760.0
2018-01-19 15:15:00,26.75,26.77,26.74,26.77,124380.0,21.543,21.5591,21.535,21.5591,124380.0
2018-01-19 15:20:00,26.75,26.79,26.75,26.79,194280.0,21.543,21.5752,21.543,21.5752,194280.0
2018-01-19 15:25:00,26.79,26.83,26.79,26.82,96040.0,21.5752,21.6074,21.5752,21.5994,96040.0
2018-01-19 15:30:00,26.83,26.84,26.75,26.76,283380.0,21.6074,21.6155,21.543,21.5511,283380.0
2018-01-19 15:35:00,26.75,26.76,26.71,26.71,242560.0,21.543,21.5511,21.5108,21.5108,242560.0
2018-01-19 15:40:00,26.71,26.73,26.69,26.71,386210.0,21.5108,21.5269,21.4947,21.5108,386210.0
2018-01-19 15:45:00,26.71,26.72,26.7,26.71,397740.0,21.5108,21.5188,21.5027,21.5108,397740.0
2018-01-19 15:50:00,26.69,26.71,26.66,26.66,535210.0,21.4947,21.5108,21.4705,21.4705,535210.0
2018-01-19 15:55:00,26.66,26.68,26.61,26.63,2008900.0,21.4705,21.4866,21.4303,21.4464,2008900.0
2018-01-22 09:30:00,26.57,26.68,26.22,26.31,1108390.0,21.398,21.4866,21.1162,21.1887,1108390.0
2018-01-22 09:35:00,26.33,26.35,26.26,26.27,464750.0,21.2048,21.2209,21.1484,21.1564,464750.0
2018-01-22 09:40:00,26.25,26.28,26.19,26.28,581520.0,21.1403,21.1645,21.092,21.1645,581520.0
2018-01-22 09:45:00,26.29,26.3,26.19,26.2,466950.0,21.1725,21.1806,21.092,21.1001,466950.0
2018-01-22 09:50:00,26.19,26.21,26.14,26.18,525970.0,21.092,21.1081,21.0517,21.084,525970.0
2018-01-22 09:55:00,26.18,26.19,26.12,26.15,472970.0,21.084,21.092,21.0356,21.0598,472970.0
2018-01-22 10:00:00,26.16,26.16,26.09,26.1,538260.0,21.0679,21.0679,21.0115,21.0195,538260.0
2018-01-22 10:05:00,26.09,26.2,26.06,26.2,437690.0,21.0115,21.1001,20.9873,21.1001,437690.0
2018-01-22 10:10:00,26.2,26.34,26.18,26.26,673400.0,21.1001,21.2128,21.084,21.1484,673400.0
2018-01-22 10:15:00,26.27,26.29,26.19,26.24,336660.0,21.1564,21.1725,21.092,21.1323,336660.0
2018-01-22 10:20:00,26.24,26.29,26.23,26.26,155390.0,21.1323,21.1725,21.1242,21.1484,155390.0
2018-01-22 10:25:00,26.26,26.32,26.26,26.32,199330.0,21.1484,21.1967,21.1484,21.1967,199330.0
2018-01-22 10:30:00,26.31,26.31,26.28,26.31,226500.0,21.1887,21.1887,21.1645,21.1887,226500.0
2018-01-22 10:35:00,26.32,26.37,26.31,26.31,199140.0,21.1967,21.237,21.1887,21.1887,199140.0
2018-01-22 10:40:00,26.32,26.33,26.28,26.31,152680.0,21.1967,21.2048,21.1645,21.1887,152680.0
2018-01-22 10:45:00,26.31,26.33,26.29,26.33,85730.0,21.1887,21.2048,21.1725,21.2048,85730.0
2018-01-22 10:50:00,26.33,26.34,26.3,26.32,159270.0,21.2048,21.2128,21.1806,21.1967,159270.0
2018-01-22 10:55:00,26.32,26.34,26.3,26.3,261360.0,21.1967,21.2128,21.1806,21.1806,261360.0
2018-01-22 11:00:00,26.29,26.38,26.29,26.37,206360.0,21.1725,21.245,21.1725,21.237,206360.0
2018-01-22 11:05:00,26.38,26.4,26.35,26.4,150830.0,21.245,21.2611,21.2209,21.2611,150830.0
2018-01-22 11:10:00,26.42,26.42,26.37,26.4,134660.0,21.2772,21.2772,21.237,21.2611,134660.0
2018-01-22 11:15:00,26.39,26.41,26.38,26.39,93440.0,21.2531,21.2692,21.245,21.2531,93440.0
2018-01-22 11:20:00,26.39,26.41,26.37,26.38,94930.0,21.2531,21.2692,21.237,21.245,94930.0
2018-01-22 11:25:00,26.38,26.43,26.37,26.39,621030.0,21.245,21.2853,21.237,21.2531,621030.0
2018-01-22 11:30:00,26.38,26.39,26.35,26.37,56220.0,21.245,21.2531,21.2209,21.237,56220.0
2018-01-22 11:35:00,26.35,26.36,26.33,26.35,374600.0,21.2209,21.2289,21.2048,21.2209,374600.0
2018-01-22 11:40:00,26.35,26.35,26.31,26.33,142570.0,21.2209,21.2209,21.1887,21.2048,142570.0
2018-01-22 11:45:00,26.34,26.38,26.32,26.32,174230.0,21.2128,21.245,21.1967,21.1967,174230.0
2018-01-22 11:50:00,26.34,26.36,26.33,26.33,370960.0,21.2128,21.2289,21.2048,21.2048,370960.0
2018-01-22 11:55:00,26.34,26.38,26.32,26.36,98940.0,21.2128,21.245,21.1967,21.2289,98940.0
2018-01-22 12:00:00,26.36,26.39,26.34,26.39,95700.0,21.2289,21.2531,21.2128,21.2531,95700.0
2018-01-22 12:05:00,26.38,26.42,26.38,26.39,69350.0,21.245,21.2772,21.245,21.2531,69350.0
2018-01-22 12:10:00,26.4,26.44,26.39,26.41,59330.0,21.2611,21.2934,21.2531,21.2692,59330.0
2018-01-22 12:15:00,26.42,26.43,26.4,26.42,118180.0,21.2772,21.2853,21.2611,21.2772,118180.0
2018-01-22 12:20:00,26.41,26.44,26.41,26.43,48860.0,21.2692,21.2934,21.2692,21.2853,48860.0
2018-01-22 12:25:00,26.42,26.43,26.37,26.41,182490.0,21.2772,21.2853,21.237,21.2692,182490.0
2018-01-22 12:30:00,26.41,26.42,26.38,26.39,144660.0,21.2692,21.2772,21.245,21.2531,144660.0
2018-01-22 12:35:00,26.39,26.39,26.36,26.36,84810.0,21.2531,21.2531,21.2289,21.2289,84810.0
2018-01-22 12:40:00,26.36,26.39,26.36,26.37,139460.0,21.2289,21.2531,21.2289,21.237,139460.0
2018-01-22 12:45:00,26.38,26.4,26.36,26.38,139860.0,21.245,21.2611,21.2289,21.245,139860.0
2018-01-22 12:50:00,26.38,26.41,26.38,26.38,108190.0,21.245,21.2692,21.245,21.245,108190.0
2018-01-22 12:55:00,26.38,26.38,26.35,26.36,142610.0,21.245,21.245,21.2209,21.2289,142610.0
2018-01-22 13:00:00,26.35,26.38,26.35,26.36,126120.0,21.2209,21.245,21.2209,21.2289,126120.0
2018-01-22 13:05:00,26.36,26.39,26.36,26.38,63450.0,21.2289,21.2531,21.2289,21.245,63450.0
2018-01-22 13:10:00,26.39,26.39,26.38,26.38,48180.0,21.2531,21.2531,21.245,21.245,48180.0
2018-01-22 13:15:00,26.38,26.39,26.35,26.35,105660.0,21.245,21.2531,21.2209,21.2209,105660.0
2018-01-22 13:20:00,26.35,26.36,26.32,26.33,118480.0,21.2209,21.2289,21.1967,21.2048,118480.0
2018-01-22 13:25:00,26.33,26.33,26.29,26.31,177850.0,21.2048,21.2048,21.1725,21.1887,177850.0
2018-01-22 13:30:00,26.31,26.34,26.3,26.31,132580.0,21.1887,21.2128,21.1806,21.1887,132580.0
2018-01-22 13:35:00,26.31,26.32,26.28,26.29,118940.0,21.1887,21.1967,21.1645,21.1725,118940.0
2018-01-22 13:40:00,26.29,26.31,26.27,26.3,93130.0,21.1725,21.1887,21.1564,21.1806,93130.0
2018-01-22 13:45:00,26.32,26.35,26.3,26.35,77600.0,21.1967,21.2209,21.1806,21.2209,77600.0
2018-01-22 13:50:00,26.36,26.37,26.35,26.36,59820.0,21.2289,21.237,21.2209,21.2289,59820.0
2018-01-22 13:55:00,26.36,26.38,26.33,26.34,94180.0,21.2289,21.245,21.2048,21.2128,94180.0
2018-01-22 14:00:00,26.35,26.38,26.35,26.35,58900.0,21.2209,21.245,21.2209,21.2209,58900.0
2018-01-22 14:05:00,26.35,26.36,26.33,26.35,151000.0,21.2209,21.2289,21.2048,21.2209,151000.0
2018-01-22 14:10:00,26.35,26.39,26.35,26.37,117790.0,21.2209,21.2531,21.2209,21.237,117790.0
2018-01-22 14:15:00,26.37,26.39,26.35,26.37,65120.0,21.237,21.2531,21.2209,21.237,65120.0
2018-01-22 14:20:00,26.37,26.38,26.34,26.34,103360.0,21.237,21.245,21.2128,21.2128,103360.0
2018-01-22 14:25:00,26.35,26.37,26.34,26.35,80020.0,21.2209,21.237,21.2128,21.2209,80020.0
2018-01-22 14:30:00,26.35,26.35,26.33,26.34,159710.0,21.2209,21.2209,21.2048,21.2128,159710.0
2018-01-22 14:35:00,26.34,26.35,26.3,26.3,118800.0,21.2128,21.2209,21.1806,21.1806,118800.0
2018-01-22 14:40:00,26.31,26.32,26.3,26.3,128560.0,21.1887,21.1967,21.1806,21.1806,128560.0
2018-01-22 14:45:00,26.3,26.31,26.29,26.3,100400.0,21.1806,21.1887,21.1725,21.1806,100400.0
2018-01-22 14:50:00,26.3,26.31,26.28,26.28,84660.0,21.1806,21.1887,21.1645,21.1645,84660.0
2018-01-22 14:55:00,26.28,26.29,26.24,26.24,106180.0,21.1645,21.1725,21.1323,21.1323,106180.0
2018-01-22 15:00:00,26.24,26.27,26.24,26.27,106050.0,21.1323,21.1564,21.1323,21.1564,106050.0
2018-01-22 15:05:00,26.27,26.29,26.26,26.29,102520.0,21.1564,21.1725,21.1484,21.1725,102520.0
2018-01-22 15:10:00,26.29,26.31,26.28,26.3,77730.0,21.1725,21.1887,21.1645,21.1806,77730.0
2018-01-22 15:15:00,26.3,26.31,26.27,26.27,125060.0,21.1806,21.1887,21.1564,21.1564,125060.0
2018-01-22 15:20:00,26.27,26.29,26.26,26.28,105330.0,21.1564,21.1725,21.1484,21.1645,105330.0
2018-01-22 15:25:00,26.28,26.28,26.23,26.23,233800.0,21.1645,21.1645,21.1242,21.1242,233800.0
2018-01-22 15:30:00,26.23,26.25,26.21,26.22,303360.0,21.1242,21.1403,21.1081,21.1162,303360.0
2018-01-22 15:35:00,26.22,26.22,26.19,26.2,396880.0,21.1162,21.1162,21.092,21.1001,396880.0
2018-01-22 15:40:00,26.2,26.21,26.2,26.2,369790.0,21.1001,21.1081,21.1001,21.1001,369790.0
2018-01-22 15:45:00,26.2,26.2,26.17,26.18,754140.0,21.1001,21.1001,21.0759,21.084,754140.0
2018-01-22 15:50:00,26.18,26.22,26.16,26.17,1199470.0,21.084,21.1162,21.0679,21.0759,1199470.0
2018-01-22 15:55:00,26.17,26.2,26.15,26.2,1963380.0,21.0759,21.1001,21.0598,21.1001,1963380.0
2018-01-23 09:30:00,26.17,26.21,25.91,25.96,1568940.0,21.0759,21.1081,20.8665,20.9068,1568940.0
2018-01-23 09:35:00,25.96,26.01,25.95,25.96,829740.0,20.9068,20.9471,20.8987,20.9068,829740.0
2018-01-23 09:40:00,25.96,25.97,25.85,25.86,1944440.0,20.9068,20.9148,20.8182,20.8263,1944440.0
2018-01-23 09:45:00,25.85,25.94,25.81,25.89,971260.0,20.8182,20.8907,20.786,20.8504,971260.0
2018-01-23 09:50:00,25.9,26.01,25.88,26.0,843190.0,20.8585,20.9471,20.8424,20.939,843190.0
2018-01-23 09:55:00,26.0,26.05,25.92,25.92,869850.0,20.939,20.9793,20.8746,20.8746,869850.0
2018-01-23 10:00:00,25.95,26.11,25.93,26.11,713970.0,20.8987,21.0276,20.8826,21.0276,713970.0
2018-01-23 10:05:00,26.1,26.15,26.07,26.1,606950.0,21.0195,21.0598,20.9954,21.0195,606950.0
2018-01-23 10:10:00,26.1,26.13,26.09,26.1,542220.0,21.0195,21.0437,21.0115,21.0195,542220.0
2018-01-23 10:15:00,26.09,26.12,26.07,26.09,485730.0,21.0115,21.0356,20.9954,21.0115,485730.0
2018-01-23 10:20:00,26.09,26.09,26.04,26.09,347990.0,21.0115,21.0115,20.9712,21.0115,347990.0
2018-01-23 10:25:00,26.08,26.19,26.07,26.14,638060.0,21.0034,21.092,20.9954,21.0517,638060.0
2018-01-23 10:30:00,26.14,26.17,26.11,26.15,486420.0,21.0517,21.0759,21.0276,21.0598,486420.0
2018-01-23 10:35:00,26.17,26.21,26.12,26.2,676630.0,21.0759,21.1081,21.0356,21.1001,676630.0
2018-01-23 10:40:00,26.2,26.34,26.2,26.32,526360.0,21.1001,21.2128,21.1001,21.1967,526360.0
2018-01-23 10:45:00,26.34,26.34,26.29,26.32,614420.0,21.2128,21.2128,21.1725,21.1967,614420.0
2018-01-23 10:50:00,26.33,26.37,26.29,26.36,527230.0,21.2048,21.237,21.1725,21.2289,527230.0
2018-01-23 10:55:00,26.37,26.37,26.33,26.35,304040.0,21.237,21.237,21.2048,21.2209,304040.0
2018-01-23 11:00:00,26.35,26.39,26.35,26.37,303550.0,21.2209,21.2531,21.2209,21.237,303550.0
2018-01-23 11:05:00,26.37,26.38,26.34,26.35,298890.0,21.237,21.245,21.2128,21.2209,298890.0
2018-01-23 11:10:00,26.35,26.39,26.35,26.36,195070.0,21.2209,21.2531,21.2209,21.2289,195070.0
2018-01-23 11:15:00,26.37,26.38,26.33,26.37,198630.0,21.237,21.245,21.2048,21.237,198630.0
2018-01-23 11:20:00,26.38,26.38,26.34,26.35,165350.0,21.245,21.245,21.2128,21.2209,165350.0
2018-01-23 11:25:00,26.36,26.37,26.33,26.36,192220.0,21.2289,21.237,21.2048,21.2289,192220.0
2018-01-23 11:30:00,26.35,26.35,26.3,26.31,209270.0,21.2209,21.2209,21.1806,21.1887,209270.0
2018-01-23 11:35:00,26.32,26.32,26.27,26.28,281490.0,21.1967,21.1967,21.1564,21.1645,281490.0
2018-01-23 11:40:00,26.3,26.3,26.27,26.29,116770.0,21.1806,21.1806,21.1564,21.1725,116770.0
2018-01-23 11:45:00,26.29,26.34,26.25,26.33,201860.0,21.1725,21.2128,21.1403,21.2048,201860.0
2018-01-23 11:50:00,26.33,26.33,26.3,26.31,153950.0,21.2048,21.2048,21.1806,21.1887,153950.0
2018-01-23 11:55:00,26.32,26.34,26.3,26.32,73900.0,21.1967,21.2128,21.1806,21.1967,73900.0
2018-01-23 12:00:00,26.33,26.34,26.32,26.34,109210.0,21.2048,21.2128,21.1967,21.2128,109210.0
2018-01-23 12:05:00,26.33,26.36,26.3,26.31,107490.0,21.2048,21.2289,21.1806,21.1887,107490.0
2018-01-23 12:10:00,26.31,26.33,26.3,26.31,82980.0,21.1887,21.2048,21.1806,21.1887,82980.0
2018-01-23 12:15:00,26.3,26.35,26.29,26.34,204630.0,21.1806,21.2209,21.1725,21.2128,204630.0
2018-01-23 12:20:00,26.33,26.35,26.31,26.32,204190.0,21.2048,21.2209,21.1887,21.1967,204190.0
2018-01-23 12:25:00,26.33,26.33,26.3,26.31,198990.0,21.2048,21.2048,21.1806,21.1887,198990.0
2018-01-23 12:30:00,26.31,26.35,26.31,26.34,692860.0,21.1887,21.2209,21.1887,21.2128,692860.0
2018-01-23 12:35:00,26.34,26.36,26.34,26.36,44280.0,21.2128,21.2289,21.2128,21.2289,44280.0
2018-01-23 12:40:00,26.36,26.37,26.34,26.35,62700.0,21.2289,21.237,21.2128,21.2209,62700.0
2018-01-23 12:45:00,26.35,26.37,26.34,26.35,64000.0,21.2209,21.237,21.2128,21.2209,64000.0
2018-01-23 12:50:00,26.36,26.37,26.31,26.36,81600.0,21.2289,21.237,21.1887,21.2289,81600.0
2018-01-23 12:55:00,26.36,26.36,26.34,26.35,66160.0,21.2289,21.2289,21.2128,21.2209,66160.0
2018-01-23 13:00:00,26.35,26.36,26.35,26.36,70460.0,21.2209,21.2289,21.2209,21.2289,70460.0
2018-01-23 13:05:00,26.35,26.39,26.35,26.39,58090.0,21.2209,21.2531,21.2209,21.2531,58090.0
2018-01-23 13:10:00,26.39,26.42,26.38,26.4,242370.0,21.2531,21.2772,21.245,21.2611,242370.0
2018-01-23 13:15:00,26.4,26.41,26.39,26.39,82380.0,21.2611,21.2692,21.2531,21.2531,82380.0
2018-01-23 13:20:00,26.39,26.4,26.36,26.39,81860.0,21.2531,21.2611,21.2289,21.2531,81860.0
2018-01-23 13:25:00,26.39,26.4,26.36,26.39,100510.0,21.2531,21.2611,21.2289,21.2531,100510.0
2018-01-23 13:30:00,26.39,26.42,26.39,26.4,103940.0,21.2531,21.2772,21.2531,21.2611,103940.0
2018-01-23 13:35:00,26.4,26.44,26.39,26.44,166290.0,21.2611,21.2934,21.2531,21.2934,166290.0
2018-01-23 13:40:00,26.43,26.44,26.39,26.41,95650.0,21.2853,21.2934,21.2531,21.2692,95650.0
2018-01-23 13:45:00,26.41,26.41,26.31,26.35,188370.0,21.2692,21.2692,21.1887,21.2209,188370.0
2018-01-23 13:50:00,26.34,26.37,26.34,26.35,51390.0,21.2128,21.237,21.2128,21.2209,51390.0
2018-01-23 13:55:00,26.36,26.4,26.35,26.38,132080.0,21.2289,21.2611,21.2209,21.245,132080.0
2018-01-23 14:00:00,26.38,26.41,26.37,26.38,104160.0,21.245,21.2692,21.237,21.245,104160.0
2018-01-23 14:05:00,26.38,26.42,26.38,26.39,209310.0,21.245,21.2772,21.245,21.2531,209310.0
2018-01-23 14:10:00,26.4,26.41,26.38,26.38,79860.0,21.2611,21.2692,21.245,21.245,79860.0
2018-01-23 14:15:00,26.35,26.36,26.21,26.21,456160.0,21.2209,21.2289,21.1081,21.1081,456160.0
2018-01-23 14:20:00,26.22,26.31,26.17,26.31,363450.0,21.1162,21.1887,21.0759,21.1887,363450.0
2018-01-23 14:25:00,26.3,26.3,26.24,26.27,159450.0,21.1806,21.1806,21.1323,21.1564,159450.0
2018-01-23 14:30:00,26.27,26.3,26.23,26.27,146430.0,21.1564,21.1806,21.1242,21.1564,146430.0
2018-01-23 14:35:00,26.26,26.29,26.23,26.25,142850.0,21.1484,21.1725,21.1242,21.1403,142850.0
2018-01-23 14:40:00,26.26,26.27,26.24,26.26,149620.0,21.1484,21.1564,21.1323,21.1484,149620.0
2018-01-23 14:45:00,26.26,26.28,26.25,26.26,120920.0,21.1484,21.1645,21.1403,21.1484,120920.0
2018-01-23 14:50:00,26.26,26.28,26.25,26.27,181540.0,21.1484,21.1645,21.1403,21.1564,181540.0
2018-01-23 14:55:00,26.27,26.27,26.22,26.25,202240.0,21.1564,21.1564,21.1162,21.1403,202240.0
2018-01-23 15:00:00,26.25,26.26,26.18,26.22,291340.0,21.1403,21.1484,21.084,21.1162,291340.0
2018-01-23 15:05:00,26.21,26.23,26.2,26.23,151330.0,21.1081,21.1242,21.1001,21.1242,151330.0
2018-01-23 15:10:00,26.23,26.25,26.18,26.18,204130.0,21.1242,21.1403,21.084,21.084,204130.0
2018-01-23 15:15:00,26.19,26.2,26.16,26.19,344410.0,21.092,21.1001,21.0679,21.092,344410.0
2018-01-23 15:20:00,26.19,26.25,26.19,26.24,296680.0,21.092,21.1403,21.092,21.1323,296680.0
2018-01-23 15:25:00,26.24,26.26,26.22,26.24,291790.0,21.1323,21.1484,21.1162,21.1323,291790.0
2018-01-23 15:30:00,26.24,26.26,26.24,26.25,242000.0,21.1323,21.1484,21.1323,21.1403,242000.0
2018-01-23 15:35:00,26.25,26.26,26.21,26.22,283500.0,21.1403,21.1484,21.1081,21.1162,283500.0
2018-01-23 15:40:00,26.21,26.25,26.21,26.25,361190.0,21.1081,21.1403,21.1081,21.1403,361190.0
2018-01-23 15:45:00,26.24,26.29,26.24,26.29,355630.0,21.1323,21.1725,21.1323,21.1725,355630.0
2018-01-23 15:50:00,26.29,26.29,26.25,26.28,501060.0,21.1725,21.1725,21.1403,21.1645,501060.0
2018-01-23 15:55:00,26.28,26.31,26.27,26.3,1092740.0,21.1645,21.1887,21.1564,21.1806,1092740.0
2018-01-24 09:30:00,26.1,26.11,25.99,26.08,1639630.0,21.0195,21.0276,20.9309,21.0034,1639630.0
2018-01-24 09:35:00,26.08,26.1,26.02,26.03,586720.0,21.0034,21.0195,20.9551,20.9632,586720.0
2018-01-24 09:40:00,26.03,26.05,25.93,25.99,1502880.0,20.9632,20.9793,20.8826,20.9309,1502880.0
2018-01-24 09:45:00,25.99,26.09,25.97,26.02,719910.0,20.9309,21.0115,20.9148,20.9551,719910.0
2018-01-24 09:50:00,26.02,26.13,26.0,26.1,499770.0,20.9551,21.0437,20.939,21.0195,499770.0
2018-01-24 09:55:00,26.1,26.17,26.07,26.16,670280.0,21.0195,21.0759,20.9954,21.0679,670280.0
2018-01-24 10:00:00,26.17,26.23,26.16,26.18,944220.0,21.0759,21.1242,21.0679,21.084,944220.0
2018-01-24 10:05:00,26.2,26.32,26.17,26.24,552330.0,21.1001,21.1967,21.0759,21.1323,552330.0
2018-01-24 10:10:00,26.23,26.27,26.21,26.27,317950.0,21.1242,21.1564,21.1081,21.1564,317950.0
2018-01-24 10:15:00,26.28,26.33,26.23,26.23,366150.0,21.1645,21.2048,21.1242,21.1242,366150.0
2018-01-24 10:20:00,26.23,26.26,26.17,26.22,543680.0,21.1242,21.1484,21.0759,21.1162,543680.0
2018-01-24 10:25:00,26.23,26.23,26.13,26.18,552370.0,21.1242,21.1242,21.0437,21.084,552370.0
2018-01-24 10:30:00,26.18,26.26,26.17,26.25,374090.0,21.084,21.1484,21.0759,21.1403,374090.0
2018-01-24 10:35:00,26.24,26.26,26.18,26.19,340850.0,21.1323,21.1484,21.084,21.092,340850.0
2018-01-24 10:40:00,26.19,26.21,26.13,26.14,368120.0,21.092,21.1081,21.0437,21.0517,368120.0
2018-01-24 10:45:00,26.14,26.23,26.11,26.12,370810.0,21.0517,21.1242,21.0276,21.0356,370810.0
2018-01-24 10:50:00,26.12,26.12,26.09,26.1,337550.0,21.0356,21.0356,21.0115,21.0195,337550.0
2018-01-24 10:55:00,26.1,26.12,26.07,26.11,434240.0,21.0195,21.0356,20.9954,21.0276,434240.0
2018-01-24 11:00:00,26.12,26.13,26.09,26.11,165500.0,21.0356,21.0437,21.0115,21.0276,165500.0
2018-01-24 11:05:00,26.1,26.14,26.09,26.11,205330.0,21.0195,21.0517,21.0115,21.0276,205330.0
2018-01-24 11:10:00,26.11,26.11,26.04,26.05,314510.0,21.0276,21.0276,20.9712,20.9793,314510.0
2018-01-24 11:15:00,26.04,26.11,26.03,26.11,297330.0,20.9712,21.0276,20.9632,21.0276,297330.0
2018-01-24 11:20:00,26.12,26.13,26.09,26.1,261730.0,21.0356,21.0437,21.0115,21.0195,261730.0
2018-01-24 11:25:00,26.11,26.12,26.07,26.08,131810.0,21.0276,21.0356,20.9954,21.0034,131810.0
2018-01-24 11:30:00,26.07,26.07,25.95,25.96,369630.0,20.9954,20.9954,20.8987,20.9068,369630.0
2018-01-24 11:35:00,25.95,26.0,25.91,25.92,554880.0,20.8987,20.939,20.8665,20.8746,554880.0
2018-01-24 11:40:00,25.92,26.02,25.9,25.97,392540.0,20.8746,20.9551,20.8585,20.9148,392540.0
2018-01-24 11:45:00,25.97,25.98,25.91,25.91,249210.0,20.9148,20.9229,20.8665,20.8665,249210.0
2018-01-24 11:50:00,25.91,25.98,25.9,25.95,229330.0,20.8665,20.9229,20.8585,20.8987,229330.0
2018-01-24 11:55:00,25.95,25.95,25.91,25.92,235490.0,20.8987,20.8987,20.8665,20.8746,235490.0
2018-01-24 12:00:00,25.91,25.92,25.88,25.89,308420.0,20.8665,20.8746,20.8424,20.8504,308420.0
2018-01-24 12:05:00,25.89,25.9,25.87,25.88,247380.0,20.8504,20.8585,20.8343,20.8424,247380.0
2018-01-24 12:10:00,25.86,25.88,25.85,25.87,225130.0,20.8263,20.8424,20.8182,20.8343,225130.0
2018-01-24 12:15:00,25.87,25.88,25.76,25.83,754960.0,20.8343,20.8424,20.7457,20.8021,754960.0
2018-01-24 12:20:00,25.83,25.87,25.82,25.83,313490.0,20.8021,20.8343,20.794,20.8021,313490.0
2018-01-24 12:25:00,25.82,25.88,25.82,25.88,157950.0,20.794,20.8424,20.794,20.8424,157950.0
2018-01-24 12:30:00,25.88,25.91,25.85,25.9,235830.0,20.8424,20.8665,20.8182,20.8585,235830.0
2018-01-24 12:35:00,25.9,25.92,25.86,25.87,203140.0,20.8585,20.8746,20.8263,20.8343,203140.0
2018-01-24 12:40:00,25.87,25.9,25.86,25.88,283530.0,20.8343,20.8585,20.8263,20.8424,283530.0
2018-01-24 12:45:00,25.87,25.89,25.83,25.89,374380.0,20.8343,20.8504,20.8021,20.8504,374380.0
2018-01-24 12:50:00,25.89,25.89,25.86,25.87,170090.0,20.8504,20.8504,20.8263,20.8343,170090.0
2018-01-24 12:55:00,25.88,25.89,25.85,25.85,118180.0,20.8424,20.8504,20.8182,20.8182,118180.0
2018-01-24 13:00:00,25.85,25.85,25.8,25.81,449610.0,20.8182,20.8182,20.7779,20.786,449610.0
2018-01-24 13:05:00,25.82,25.83,25.75,25.75,851170.0,20.794,20.8021,20.7377,20.7377,851170.0
2018-01-24 13:10:00,25.75,25.75,25.6,25.64,766740.0,20.7377,20.7377,20.6169,20.6491,766740.0
2018-01-24 13:15:00,25.66,25.67,25.62,25.66,552100.0,20.6652,20.6732,20.633,20.6652,552100.0
2018-01-24 13:20:00,25.67,25.74,25.65,25.67,404790.0,20.6732,20.7296,20.6571,20.6732,404790.0
2018-01-24 13:25:00,25.68,25.7,25.65,25.66,517200.0,20.6813,20.6974,20.6571,20.6652,517200.0
2018-01-24 13:30:00,25.67,25.73,25.66,25.73,272030.0,20.6732,20.7216,20.6652,20.7216,272030.0
2018-01-24 13:35:00,25.74,25.75,25.69,25.69,340470.0,20.7296,20.7377,20.6893,20.6893,340470.0
2018-01-24 13:40:00,25.69,25.72,25.67,25.69,357340.0,20.6893,20.7135,20.6732,20.6893,357340.0
2018-01-24 13:45:00,25.7,25.72,25.68,25.71,374710.0,20.6974,20.7135,20.6813,20.7054,374710.0
2018-01-24 13:50:00,25.72,25.76,25.7,25.76,175410.0,20.7135,20.7457,20.6974,20.7457,175410.0
2018-01-24 13:55:00,25.76,25.78,25.73,25.74,288470.0,20.7457,20.7618,20.7216,20.7296,288470.0
2018-01-24 14:00:00,25.74,25.74,25.72,25.73,184970.0,20.7296,20.7296,20.7135,20.7216,184970.0
2018-01-24 14:05:00,25.74,25.78,25.73,25.73,192250.0,20.7296,20.7618,20.7216,20.7216,192250.0
2018-01-24 14:10:00,25.74,25.75,25.71,25.72,251860.0,20.7296,20.7377,20.7054,20.7135,251860.0
2018-01-24 14:15:00,25.71,25.75,25.71,25.75,217540.0,20.7054,20.7377,20.7054,20.7377,217540.0
2018-01-24 14:20:00,25.75,25.76,25.74,25.75,158220.0,20.7377,20.7457,20.7296,20.7377,158220.0
2018-01-24 14:25:00,25.74,25.75,25.72,25.73,203820.0,20.7296,20.7377,20.7135,20.7216,203820.0
2018-01-24 14:30:00,25.73,25.75,25.72,25.73,237310.0,20.7216,20.7377,20.7135,20.7216,237310.0
2018-01-24 14:35:00,25.72,25.75,25.71,25.74,237480.0,20.7135,20.7377,20.7054,20.7296,237480.0
2018-01-24 14:40:00,25.74,25.77,25.73,25.76,189540.0,20.7296,20.7538,20.7216,20.7457,189540.0
2018-01-24 14:45:00,25.78,25.8,25.77,25.77,170540.0,20.7618,20.7779,20.7538,20.7538,170540.0
2018-01-24 14:50:00,25.77,25.78,25.74,25.75,211860.0,20.7538,20.7618,20.7296,20.7377,211860.0
2018-01-24 14:55:00,25.75,25.76,25.73,25.73,305370.0,20.7377,20.7457,20.7216,20.7216,305370.0
2018-01-24 15:00:00,25.74,25.74,25.7,25.71,378620.0,20.7296,20.7296,20.6974,20.7054,378620.0
2018-01-24 15:05:00,25.71,25.76,25.71,25.74,228980.0,20.7054,20.7457,20.7054,20.7296,228980.0
2018-01-24 15:10:00,25.74,25.76,25.71,25.71,350400.0,20.7296,20.7457,20.7054,20.7054,350400.0
2018-01-24 15:15:00,25.71,25.72,25.67,25.68,399830.0,20.7054,20.7135,20.6732,20.6813,399830.0
2018-01-24 15:20:00,25.68,25.71,25.68,25.71,373240.0,20.6813,20.7054,20.6813,20.7054,373240.0
2018-01-24 15:25:00,25.72,25.73,25.68,25.69,317450.0,20.7135,20.7216,20.6813,20.6893,317450.0
2018-01-24 15:30:00,25.68,25.71,25.68,25.7,463440.0,20.6813,20.7054,20.6813,20.6974,463440.0
2018-01-24 15:35:00,25.7,25.71,25.67,25.67,380290.0,20.6974,20.7054,20.6732,20.6732,380290.0
2018-01-24 15:40:00,25.67,25.68,25.64,25.65,837250.0,20.6732,20.6813,20.6491,20.6571,837250.0
2018-01-24 15:45:00,25.65,25.76,25.65,25.74,779050.0,20.6571,20.7457,20.6571,20.7296,779050.0
2018-01-24 15:50:00,25.74,25.74,25.72,25.72,820440.0,20.7296,20.7296,20.7135,20.7135,820440.0
2018-01-24 15:55:00,25.72,25.73,25.68,25.69,1386140.0,20.7135,20.7216,20.6813,20.6893,1386140.0
2018-01-25 09:30:00,25.77,25.78,25.17,25.32,2895820.0,20.7538,20.7618,20.2706,20.3914,2895820.0
2018-01-25 09:35:00,25.34,25.64,25.32,25.47,1002330.0,20.4075,20.6491,20.3914,20.5122,1002330.0
2018-01-25 09:40:00,25.49,25.5,25.3,25.33,868150.0,20.5283,20.5363,20.3753,20.3994,868150.0
2018-01-25 09:45:00,25.33,25.36,25.24,25.27,1209310.0,20.3994,20.4236,20.3269,20.3511,1209310.0
2018-01-25 09:50:00,25.27,25.27,25.06,25.09,1415820.0,20.3511,20.3511,20.182,20.2061,1415820.0
2018-01-25 09:55:00,25.08,25.1,24.93,24.95,1986380.0,20.1981,20.2142,20.0773,20.0934,1986380.0
2018-01-25 10:00:00,24.94,25.18,24.94,25.09,1356870.0,20.0853,20.2786,20.0853,20.2061,1356870.0
2018-01-25 10:05:00,25.1,25.18,25.07,25.08,699180.0,20.2142,20.2786,20.19,20.1981,699180.0
2018-01-25 10:10:00,25.08,25.09,24.97,25.05,994160.0,20.1981,20.2061,20.1095,20.1739,994160.0
2018-01-25 10:15:00,25.04,25.1,25.01,25.1,953470.0,20.1659,20.2142,20.1417,20.2142,953470.0
2018-01-25 10:20:00,25.1,25.19,25.09,25.18,943850.0,20.2142,20.2867,20.2061,20.2786,943850.0
2018-01-25 10:25:00,25.18,25.21,25.16,25.21,535860.0,20.2786,20.3028,20.2625,20.3028,535860.0
2018-01-25 10:30:00,25.21,25.35,25.2,25.33,417110.0,20.3028,20.4155,20.2947,20.3994,417110.0
2018-01-25 10:35:00,25.33,25.33,25.27,25.3,1096430.0,20.3994,20.3994,20.3511,20.3753,1096430.0
2018-01-25 10:40:00,25.31,25.35,25.26,25.31,263380.0,20.3833,20.4155,20.343,20.3833,263380.0
2018-01-25 10:45:00,25.32,25.32,25.27,25.3,376210.0,20.3914,20.3914,20.3511,20.3753,376210.0
2018-01-25 10:50:00,25.3,25.31,25.22,25.24,392650.0,20.3753,20.3833,20.3108,20.3269,392650.0
2018-01-25 10:55:00,25.26,25.28,25.22,25.24,429820.0,20.343,20.3592,20.3108,20.3269,429820.0
2018-01-25 11:00:00,25.24,25.27,25.23,25.26,202100.0,20.3269,20.3511,20.3189,20.343,202100.0
2018-01-25 11:05:00,25.27,25.3,25.23,25.23,269080.0,20.3511,20.3753,20.3189,20.3189,269080.0
2018-01-25 11:10:00,25.23,25.28,25.23,25.26,132360.0,20.3189,20.3592,20.3189,20.343,132360.0
2018-01-25 11:15:00,25.25,25.26,25.23,25.23,138480.0,20.335,20.343,20.3189,20.3189,138480.0
2018-01-25 11:20:00,25.22,25.24,25.14,25.21,260410.0,20.3108,20.3269,20.2464,20.3028,260410.0
2018-01-25 11:25:00,25.2,25.24,25.19,25.23,379780.0,20.2947,20.3269,20.2867,20.3189,379780.0
2018-01-25 11:30:00,25.23,25.24,25.2,25.22,178080.0,20.3189,20.3269,20.2947,20.3108,178080.0
2018-01-25 11:35:00,25.23,25.24,25.2,25.22,126740.0,20.3189,20.3269,20.2947,20.3108,126740.0
2018-01-25 11:40:00,25.23,25.24,25.21,25.22,120490.0,20.3189,20.3269,20.3028,20.3108,120490.0
2018-01-25 11:45:00,25.23,25.23,25.16,25.21,294850.0,20.3189,20.3189,20.2625,20.3028,294850.0
2018-01-25 11:50:00,25.21,25.23,25.19,25.22,174810.0,20.3028,20.3189,20.2867,20.3108,174810.0
2018-01-25 11:55:00,25.22,25.24,25.21,25.21,210620.0,20.3108,20.3269,20.3028,20.3028,210620.0
2018-01-25 12:00:00,25.22,25.22,25.17,25.18,191680.0,20.3108,20.3108,20.2706,20.2786,191680.0
2018-01-25 12:05:00,25.17,25.21,25.16,25.17,188870.0,20.2706,20.3028,20.2625,20.2706,188870.0
2018-01-25 12:10:00,25.16,25.16,25.15,25.16,265170.0,20.2625,20.2625,20.2545,20.2625,265170.0
2018-01-25 12:15:00,25.17,25.19,25.15,25.16,299220.0,20.2706,20.2867,20.2545,20.2625,299220.0
2018-01-25 12:20:00,25.16,25.16,25.1,25.1,157400.0,20.2625,20.2625,20.2142,20.2142,157400.0
2018-01-25 12:25:00,25.1,25.15,25.08,25.13,362940.0,20.2142,20.2545,20.1981,20.2383,362940.0
2018-01-25 12:30:00,25.13,25.13,25.09,25.11,172530.0,20.2383,20.2383,20.2061,20.2222,172530.0
2018-01-25 12:35:00,25.11,25.13,25.1,25.12,137860.0,20.2222,20.2383,20.2142,20.2303,137860.0
2018-01-25 12:40:00,25.12,25.12,25.04,25.07,470370.0,20.2303,20.2303,20.1659,20.19,470370.0
2018-01-25 12:45:00,25.05,25.07,25.02,25.02,289870.0,20.1739,20.19,20.1498,20.1498,289870.0
2018-01-25 12:50:00,25.01,25.02,24.99,25.0,743060.0,20.1417,20.1498,20.1256,20.1337,743060.0
2018-01-25 12:55:00,24.99,25.0,24.92,24.92,648350.0,20.1256,20.1337,20.0692,20.0692,648350.0
2018-01-25 13:00:00,24.91,24.93,24.79,24.83,1029340.0,20.0612,20.0773,19.9645,19.9967,1029340.0
2018-01-25 13:05:00,24.84,24.93,24.8,24.9,496380.0,20.0048,20.0773,19.9726,20.0531,496380.0
2018-01-25 13:10:00,24.91,24.98,24.9,24.98,430230.0,20.0612,20.1175,20.0531,20.1175,430230.0
2018-01-25 13:15:00,24.98,24.98,24.89,24.94,701800.0,20.1175,20.1175,20.0451,20.0853,701800.0
2018-01-25 13:20:00,24.94,24.98,24.94,24.96,289660.0,20.0853,20.1175,20.0853,20.1014,289660.0
2018-01-25 13:25:00,24.96,24.97,24.91,24.95,442020.0,20.1014,20.1095,20.0612,20.0934,442020.0
2018-01-25 13:30:00,24.94,24.99,24.91,24.97,280000.0,20.0853,20.1256,20.0612,20.1095,280000.0
2018-01-25 13:35:00,24.96,25.01,24.96,24.99,418470.0,20.1014,20.1417,20.1014,20.1256,418470.0
2018-01-25 13:40:00,24.99,25.01,24.97,25.0,299150.0,20.1256,20.1417,20.1095,20.1337,299150.0
2018-01-25 13:45:00,25.0,25.0,24.98,24.99,356700.0,20.1337,20.1337,20.1175,20.1256,356700.0
2018-01-25 13:50:00,24.98,25.03,24.98,25.02,308760.0,20.1175,20.1578,20.1175,20.1498,308760.0
2018-01-25 13:55:00,25.03,25.03,25.0,25.01,178660.0,20.1578,20.1578,20.1337,20.1417,178660.0
2018-01-25 14:00:00,25.02,25.02,24.97,24.98,335090.0,20.1498,20.1498,20.1095,20.1175,335090.0
2018-01-25 14:05:00,24.98,24.98,24.96,24.97,515830.0,20.1175,20.1175,20.1014,20.1095,515830.0
2018-01-25 14:10:00,24.97,24.98,24.85,24.86,587040.0,20.1095,20.1175,20.0129,20.0209,587040.0
2018-01-25 14:15:00,24.86,24.89,24.84,24.88,747440.0,20.0209,20.0451,20.0048,20.037,747440.0
2018-01-25 14:20:00,24.87,24.89,24.85,24.86,599320.0,20.029,20.0451,20.0129,20.0209,599320.0
2018-01-25 14:25:00,24.86,24.93,24.85,24.93,584250.0,20.0209,20.0773,20.0129,20.0773,584250.0
2018-01-25 14:30:00,24.94,24.94,24.9,24.91,421620.0,20.0853,20.0853,20.0531,20.0612,421620.0
2018-01-25 14:35:00,24.91,24.91,24.83,24.85,550880.0,20.0612,20.0612,19.9967,20.0129,550880.0
2018-01-25 14:40:00,24.84,24.88,24.83,24.88,391000.0,20.0048,20.037,19.9967,20.037,391000.0
2018-01-25 14:45:00,24.88,24.9,24.8,24.86,342450.0,20.037,20.0531,19.9726,20.0209,342450.0
2018-01-25 14:50:00,24.85,24.86,24.7,24.75,668750.0,20.0129,20.0209,19.892,19.9323,668750.0
2018-01-25 14:55:00,24.76,24.86,24.74,24.84,535420.0,19.9404,20.0209,19.9243,20.0048,535420.0
2018-01-25 15:00:00,24.83,24.83,24.73,24.79,432320.0,19.9967,19.9967,19.9162,19.9645,432320.0
2018-01-25 15:05:00,24.8,24.82,24.73,24.78,1026090.0,19.9726,19.9887,19.9162,19.9565,1026090.0
2018-01-25 15:10:00,24.78,24.79,24.74,24.79,420700.0,19.9565,19.9645,19.9243,19.9645,420700.0
2018-01-25 15:15:00,24.78,24.88,24.78,24.86,730560.0,19.9565,20.037,19.9565,20.0209,730560.0
2018-01-25 15:20:00,24.86,24.88,24.84,24.85,766090.0,20.0209,20.037,20.0048,20.0129,766090.0
2018-01-25 15:25:00,24.86,24.86,24.8,24.82,714520.0,20.0209,20.0209,19.9726,19.9887,714520.0
2018-01-25 15:30:00,24.83,24.86,24.82,24.84,684540.0,19.9967,20.0209,19.9887,20.0048,684540.0
2018-01-25 15:35:00,24.84,24.84,24.77,24.78,669500.0,20.0048,20.0048,19.9484,19.9565,669500.0
2018-01-25 15:40:00,24.78,24.8,24.75,24.8,899420.0,19.9565,19.9726,19.9323,19.9726,899420.0
2018-01-25 15:45:00,24.81,24.81,24.75,24.77,957300.0,19.9806,19.9806,19.9323,19.9484,957300.0
2018-01-25 15:50:00,24.77,24.8,24.74,24.77,1431760.0,19.9484,19.9726,19.9243,19.9484,1431760.0
2018-01-25 15:55:00,24.77,24.79,24.73,24.73,2687800.0,19.9484,19.9645,19.9162,19.9162,2687800.0
2018-01-26 09:30:00,24.94,24.95,24.78,24.87,1615650.0,20.0853,20.0934,19.9565,20.029,1615650.0
2018-01-26 09:35:00,24.87,24.93,24.76,24.82,707730.0,20.029,20.0773,19.9404,19.9887,707730.0
2018-01-26 09:40:00,24.82,24.85,24.66,24.71,1018600.0,19.9887,20.0129,19.8598,19.9001,1018600.0
2018-01-26 09:45:00,24.71,24.78,24.69,24.72,443610.0,19.9001,19.9565,19.884,19.9082,443610.0
2018-01-26 09:50:00,24.72,24.75,24.69,24.74,768980.0,19.9082,19.9323,19.884,19.9243,768980.0
2018-01-26 09:55:00,24.74,24.75,24.66,24.67,533440.0,19.9243,19.9323,19.8598,19.8679,533440.0
2018-01-26 10:00:00,24.68,24.71,24.63,24.67,587150.0,19.8759,19.9001,19.8357,19.8679,587150.0
2018-01-26 10:05:00,24.67,24.71,24.63,24.71,336390.0,19.8679,19.9001,19.8357,19.9001,336390.0
2018-01-26 10:10:00,24.7,24.71,24.63,24.67,410200.0,19.892,19.9001,19.8357,19.8679,410200.0
2018-01-26 10:15:00,24.69,24.69,24.56,24.58,600430.0,19.884,19.884,19.7793,19.7954,600430.0
2018-01-26 10:20:00,24.59,24.66,24.58,24.6,513260.0,19.8035,19.8598,19.7954,19.8115,513260.0
2018-01-26 10:25:00,24.6,24.62,24.58,24.59,485360.0,19.8115,19.8276,19.7954,19.8035,485360.0
2018-01-26 10:30:00,24.59,24.59,24.55,24.57,578260.0,19.8035,19.8035,19.7712,19.7874,578260.0
2018-01-26 10:35:00,24.57,24.58,24.52,24.56,763430.0,19.7874,19.7954,19.7471,19.7793,763430.0
2018-01-26 10:40:00,24.56,24.66,24.56,24.64,1143610.0,19.7793,19.8598,19.7793,19.8437,1143610.0
2018-01-26 10:45:00,24.64,24.69,24.64,24.65,668180.0,19.8437,19.884,19.8437,19.8518,668180.0
2018-01-26 10:50:00,24.65,24.65,24.61,24.62,249080.0,19.8518,19.8518,19.8196,19.8276,249080.0
2018-01-26 10:55:00,24.62,24.7,24.62,24.7,608080.0,19.8276,19.892,19.8276,19.892,608080.0
2018-01-26 11:00:00,24.69,24.79,24.69,24.77,549910.0,19.884,19.9645,19.884,19.9484,549910.0
2018-01-26 11:05:00,24.76,24.79,24.73,24.77,902150.0,19.9404,19.9645,19.9162,19.9484,902150.0
2018-01-26 11:10:00,24.77,24.78,24.71,24.72,493460.0,19.9484,19.9565,19.9001,19.9082,493460.0
2018-01-26 11:15:00,24.72,24.78,24.7,24.74,422840.0,19.9082,19.9565,19.892,19.9243,422840.0
2018-01-26 11:20:00,24.74,24.76,24.71,24.74,862970.0,19.9243,19.9404,19.9001,19.9243,862970.0
2018-01-26 11:25:00,24.73,24.8,24.73,24.8,857850.0,19.9162,19.9726,19.9162,19.9726,857850.0
2018-01-26 11:30:00,24.8,24.85,24.78,24.82,328150.0,19.9726,20.0129,19.9565,19.9887,328150.0
2018-01-26 11:35:00,24.81,24.82,24.71,24.75,467760.0,19.9806,19.9887,19.9001,19.9323,467760.0
2018-01-26 11:40:00,24.75,24.77,24.72,24.76,126120.0,19.9323,19.9484,19.9082,19.9404,126120.0
2018-01-26 11:45:00,24.77,24.82,24.76,24.79,272580.0,19.9484,19.9887,19.9404,19.9645,272580.0
2018-01-26 11:50:00,24.79,24.8,24.75,24.76,362050.0,19.9645,19.9726,19.9323,19.9404,362050.0
2018-01-26 11:55:00,24.76,24.77,24.71,24.71,200930.0,19.9404,19.9484,19.9001,19.9001,200930.0
2018-01-26 12:00:00,24.72,24.73,24.66,24.72,250600.0,19.9082,19.9162,19.8598,19.9082,250600.0
2018-01-26 12:05:00,24.73,24.73,24.69,24.7,173330.0,19.9162,19.9162,19.884,19.892,173330.0
2018-01-26 12:10:00,24.7,24.7,24.67,24.69,224290.0,19.892,19.892,19.8679,19.884,224290.0
2018-01-26 12:15:00,24.68,24.72,24.67,24.67,431120.0,19.8759,19.9082,19.8679,19.8679,431120.0
2018-01-26 12:20:00,24.68,24.77,24.68,24.75,214550.0,19.8759,19.9484,19.8759,19.9323,214550.0
2018-01-26 12:25:00,24.74,24.75,24.71,24.71,208780.0,19.9243,19.9323,19.9001,19.9001,208780.0
2018-01-26 12:30:00,24.71,24.73,24.68,24.72,247630.0,19.9001,19.9162,19.8759,19.9082,247630.0
2018-01-26 12:35:00,24.71,24.71,24.68,24.69,261730.0,19.9001,19.9001,19.8759,19.884,261730.0
2018-01-26 12:40:00,24.68,24.69,24.66,24.68,200910.0,19.8759,19.884,19.8598,19.8759,200910.0
2018-01-26 12:45:00,24.68,24.7,24.67,24.7,124620.0,19.8759,19.892,19.8679,19.892,124620.0
2018-01-26 12:50:00,24.7,24.77,24.7,24.77,146520.0,19.892,19.9484,19.892,19.9484,146520.0
2018-01-26 12:55:00,24.76,24.79,24.74,24.77,181210.0,19.9404,19.9645,19.9243,19.9484,181210.0
2018-01-26 13:00:00,24.79,24.82,24.78,24.81,118880.0,19.9645,19.9887,19.9565,19.9806,118880.0
2018-01-26 13:05:00,24.82,24.82,24.74,24.74,254890.0,19.9887,19.9887,19.9243,19.9243,254890.0
2018-01-26 13:10:00,24.74,24.75,24.73,24.73,126770.0,19.9243,19.9323,19.9162,19.9162,126770.0
2018-01-26 13:15:00,24.74,24.75,24.73,24.73,246950.0,19.9243,19.9323,19.9162,19.9162,246950.0
2018-01-26 13:20:00,24.73,24.74,24.7,24.7,175580.0,19.9162,19.9243,19.892,19.892,175580.0
2018-01-26 13:25:00,24.7,24.72,24.69,24.7,104190.0,19.892,19.9082,19.884,19.892,104190.0
2018-01-26 13:30:00,24.72,24.73,24.71,24.72,108490.0,19.9082,19.9162,19.9001,19.9082,108490.0
2018-01-26 13:35:00,24.73,24.78,24.72,24.78,210530.0,19.9162,19.9565,19.9082,19.9565,210530.0
2018-01-26 13:40:00,24.79,24.79,24.76,24.76,156990.0,19.9645,19.9645,19.9404,19.9404,156990.0
2018-01-26 13:45:00,24.76,24.77,24.75,24.76,89430.0,19.9404,19.9484,19.9323,19.9404,89430.0
2018-01-26 13:50:00,24.77,24.78,24.76,24.76,184860.0,19.9484,19.9565,19.9404,19.9404,184860.0
2018-01-26 13:55:00,24.77,24.8,24.77,24.79,156340.0,19.9484,19.9726,19.9484,19.9645,156340.0
2018-01-26 14:00:00,24.79,24.83,24.79,24.82,285460.0,19.9645,19.9967,19.9645,19.9887,285460.0
2018-01-26 14:05:00,24.82,24.89,24.82,24.88,170350.0,19.9887,20.0451,19.9887,20.037,170350.0
2018-01-26 14:10:00,24.88,24.91,24.88,24.91,415340.0,20.037,20.0612,20.037,20.0612,415340.0
2018-01-26 14:15:00,24.91,24.94,24.91,24.94,482680.0,20.0612,20.0853,20.0612,20.0853,482680.0
2018-01-26 14:20:00,24.94,24.96,24.93,24.93,717500.0,20.0853,20.1014,20.0773,20.0773,717500.0
2018-01-26 14:25:00,24.93,25.02,24.93,24.99,518300.0,20.0773,20.1498,20.0773,20.1256,518300.0
2018-01-26 14:30:00,24.98,25.03,24.96,25.03,1963880.0,20.1175,20.1578,20.1014,20.1578,1963880.0
2018-01-26 14:35:00,25.03,25.03,24.99,25.02,392180.0,20.1578,20.1578,20.1256,20.1498,392180.0
2018-01-26 14:40:00,25.02,25.04,25.01,25.01,300220.0,20.1498,20.1659,20.1417,20.1417,300220.0
2018-01-26 14:45:00,25.01,25.02,25.0,25.01,252800.0,20.1417,20.1498,20.1337,20.1417,252800.0
2018-01-26 14:50:00,25.01,25.01,24.99,25.0,587880.0,20.1417,20.1417,20.1256,20.1337,587880.0
2018-01-26 14:55:00,25.01,25.06,25.01,25.06,630120.0,20.1417,20.182,20.1417,20.182,630120.0
2018-01-26 15:00:00,25.06,25.08,25.01,25.05,531410.0,20.182,20.1981,20.1417,20.1739,531410.0
2018-01-26 15:05:00,25.06,25.07,25.01,25.02,357170.0,20.182,20.19,20.1417,20.1498,357170.0
2018-01-26 15:10:00,25.02,25.03,25.01,25.03,425230.0,20.1498,20.1578,20.1417,20.1578,425230.0
2018-01-26 15:15:00,25.03,25.03,25.01,25.01,450920.0,20.1578,20.1578,20.1417,20.1417,450920.0
2018-01-26 15:20:00,25.02,25.05,25.0,25.05,491620.0,20.1498,20.1739,20.1337,20.1739,491620.0
2018-01-26 15:25:00,25.04,25.05,25.02,25.05,393990.0,20.1659,20.1739,20.1498,20.1739,393990.0
2018-01-26 15:30:00,25.04,25.06,25.04,25.05,367730.0,20.1659,20.182,20.1659,20.1739,367730.0
2018-01-26 15:35:00,25.05,25.06,25.05,25.06,383300.0,20.1739,20.182,20.1739,20.182,383300.0
2018-01-26 15:40:00,25.05,25.06,25.04,25.05,655670.0,20.1739,20.182,20.1659,20.1739,655670.0
2018-01-26 15:45:00,25.05,25.06,25.04,25.04,615720.0,20.1739,20.182,20.1659,20.1659,615720.0
2018-01-26 15:50:00,25.05,25.09,25.05,25.08,1048540.0,20.1739,20.2061,20.1739,20.1981,1048540.0
2018-01-26 15:55:00,25.08,25.09,25.01,25.06,2688640.0,20.1981,20.2061,20.1417,20.182,2688640.0
2018-01-29 09:30:00,24.83,24.95,24.75,24.75,990360.0,19.9967,20.0934,19.9323,19.9323,990360.0
2018-01-29 09:35:00,24.77,24.78,24.71,24.74,851450.0,19.9484,19.9565,19.9001,19.9243,851450.0
2018-01-29 09:40:00,24.73,24.88,24.72,24.78,898670.0,19.9162,20.037,19.9082,19.9565,898670.0
2018-01-29 09:45:00,24.79,24.79,24.68,24.69,601350.0,19.9645,19.9645,19.8759,19.884,601350.0
2018-01-29 09:50:00,24.69,24.71,24.59,24.61,992460.0,19.884,19.9001,19.8035,19.8196,992460.0
2018-01-29 09:55:00,24.6,24.67,24.6,24.65,731470.0,19.8115,19.8679,19.8115,19.8518,731470.0
2018-01-29 10:00:00,24.66,24.67,24.6,24.61,1232870.0,19.8598,19.8679,19.8115,19.8196,1232870.0
2018-01-29 10:05:00,24.61,24.64,24.55,24.59,601000.0,19.8196,19.8437,19.7712,19.8035,601000.0
2018-01-29 10:10:00,24.59,24.6,24.38,24.46,1267440.0,19.8035,19.8115,19.6343,19.6988,1267440.0
2018-01-29 10:15:00,24.46,24.48,24.42,24.44,995730.0,19.6988,19.7149,19.6666,19.6827,995730.0
2018-01-29 10:20:00,24.45,24.45,24.42,24.44,987140.0,19.6907,19.6907,19.6666,19.6827,987140.0
2018-01-29 10:25:00,24.43,24.45,24.4,24.41,721880.0,19.6746,19.6907,19.6504,19.6585,721880.0
2018-01-29 10:30:00,24.41,24.43,24.4,24.42,483490.0,19.6585,19.6746,19.6504,19.6666,483490.0
2018-01-29 10:35:00,24.41,24.43,24.37,24.38,606080.0,19.6585,19.6746,19.6263,19.6343,606080.0
2018-01-29 10:40:00,24.38,24.4,24.35,24.35,567570.0,19.6343,19.6504,19.6102,19.6102,567570.0
2018-01-29 10:45:00,24.35,24.42,24.35,24.41,411800.0,19.6102,19.6666,19.6102,19.6585,411800.0
2018-01-29 10:50:00,24.41,24.41,24.35,24.36,500200.0,19.6585,19.6585,19.6102,19.6182,500200.0
2018-01-29 10:55:00,24.35,24.4,24.35,24.38,1306570.0,19.6102,19.6504,19.6102,19.6343,1306570.0
2018-01-29 11:00:00,24.38,24.43,24.38,24.42,506720.0,19.6343,19.6746,19.6343,19.6666,506720.0
2018-01-29 11:05:00,24.42,24.45,24.4,24.42,795960.0,19.6666,19.6907,19.6504,19.6666,795960.0
2018-01-29 11:10:00,24.41,24.44,24.41,24.43,656020.0,19.6585,19.6827,19.6585,19.6746,656020.0
2018-01-29 11:15:00,24.43,24.51,24.43,24.49,579970.0,19.6746,19.739,19.6746,19.7229,579970.0
2018-01-29 11:20:00,24.5,24.54,24.49,24.5,480860.0,19.731,19.7632,19.7229,19.731,480860.0
2018-01-29 11:25:00,24.5,24.53,24.45,24.47,545160.0,19.731,19.7551,19.6907,19.7068,545160.0
2018-01-29 11:30:00,24.47,24.51,24.46,24.51,513940.0,19.7068,19.739,19.6988,19.739,513940.0
2018-01-29 11:35:00,24.51,24.54,24.49,24.5,487130.0,19.739,19.7632,19.7229,19.731,487130.0
2018-01-29 11:40:00,24.5,24.54,24.48,24.52,324700.0,19.731,19.7632,19.7149,19.7471,324700.0
2018-01-29 11:45:00,24.52,24.55,24.52,24.52,475750.0,19.7471,19.7712,19.7471,19.7471,475750.0
2018-01-29 11:50:00,24.53,24.59,24.52,24.59,481260.0,19.7551,19.8035,19.7471,19.8035,481260.0
2018-01-29 11:55:00,24.58,24.59,24.52,24.52,574110.0,19.7954,19.8035,19.7471,19.7471,574110.0
2018-01-29 12:00:00,24.53,24.54,24.49,24.5,283450.0,19.7551,19.7632,19.7229,19.731,283450.0
2018-01-29 12:05:00,24.51,24.52,24.5,24.52,231610.0,19.739,19.7471,19.731,19.7471,231610.0
2018-01-29 12:10:00,24.52,24.54,24.49,24.52,290750.0,19.7471,19.7632,19.7229,19.7471,290750.0
2018-01-29 12:15:00,24.52,24.52,24.5,24.5,276880.0,19.7471,19.7471,19.731,19.731,276880.0
2018-01-29 12:20:00,24.5,24.52,24.5,24.51,499180.0,19.731,19.7471,19.731,19.739,499180.0
2018-01-29 12:25:00,24.5,24.65,24.5,24.65,639760.0,19.731,19.8518,19.731,19.8518,639760.0
2018-01-29 12:30:00,24.65,24.68,24.62,24.62,346340.0,19.8518,19.8759,19.8276,19.8276,346340.0
2018-01-29 12:35:00,24.63,24.64,24.56,24.57,219300.0,19.8357,19.8437,19.7793,19.7874,219300.0
2018-01-29 12:40:00,24.57,24.6,24.57,24.59,215440.0,19.7874,19.8115,19.7874,19.8035,215440.0
2018-01-29 12:45:00,24.59,24.63,24.58,24.62,154220.0,19.8035,19.8357,19.7954,19.8276,154220.0
2018-01-29 12:50:00,24.62,24.66,24.62,24.65,396630.0,19.8276,19.8598,19.8276,19.8518,396630.0
2018-01-29 12:55:00,24.65,24.66,24.63,24.65,392960.0,19.8518,19.8598,19.8357,19.8518,392960.0
2018-01-29 13:00:00,24.65,24.67,24.59,24.63,602260.0,19.8518,19.8679,19.8035,19.8357,602260.0
2018-01-29 13:05:00,24.63,24.7,24.62,24.7,354630.0,19.8357,19.892,19.8276,19.892,354630.0
2018-01-29 13:10:00,24.7,24.7,24.65,24.66,195570.0,19.892,19.892,19.8518,19.8598,195570.0
2018-01-29 13:15:00,24.66,24.68,24.65,24.67,332060.0,19.8598,19.8759,19.8518,19.8679,332060.0
2018-01-29 13:20:00,24.67,24.67,24.65,24.66,203440.0,19.8679,19.8679,19.8518,19.8598,203440.0
2018-01-29 13:25:00,24.66,24.68,24.66,24.67,141720.0,19.8598,19.8759,19.8598,19.8679,141720.0
2018-01-29 13:30:00,24.68,24.68,24.65,24.66,75910.0,19.8759,19.8759,19.8518,19.8598,75910.0
2018-01-29 13:35:00,24.66,24.67,24.62,24.62,307500.0,19.8598,19.8679,19.8276,19.8276,307500.0
2018-01-29 13:40:00,24.62,24.63,24.6,24.61,150520.0,19.8276,19.8357,19.8115,19.8196,150520.0
2018-01-29 13:45:00,24.61,24.65,24.61,24.64,180100.0,19.8196,19.8518,19.8196,19.8437,180100.0
2018-01-29 13:50:00,24.64,24.65,24.6,24.65,113900.0,19.8437,19.8518,19.8115,19.8518,113900.0
2018-01-29 13:55:00,24.65,24.66,24.62,24.62,180680.0,19.8518,19.8598,19.8276,19.8276,180680.0
2018-01-29 14:00:00,24.62,24.63,24.6,24.61,126600.0,19.8276,19.8357,19.8115,19.8196,126600.0
2018-01-29 14:05:00,24.62,24.63,24.61,24.61,143260.0,19.8276,19.8357,19.8196,19.8196,143260.0
2018-01-29 14:10:00,24.61,24.63,24.59,24.63,211600.0,19.8196,19.8357,19.8035,19.8357,211600.0
2018-01-29 14:15:00,24.62,24.62,24.57,24.57,203690.0,19.8276,19.8276,19.7874,19.7874,203690.0
2018-01-29 14:20:00,24.57,24.57,24.53,24.54,270090.0,19.7874,19.7874,19.7551,19.7632,270090.0
2018-01-29 14:25:00,24.54,24.56,24.54,24.56,174520.0,19.7632,19.7793,19.7632,19.7793,174520.0
2018-01-29 14:30:00,24.56,24.59,24.55,24.57,201660.0,19.7793,19.8035,19.7712,19.7874,201660.0
2018-01-29 14:35:00,24.57,24.57,24.5,24.5,279300.0,19.7874,19.7874,19.731,19.731,279300.0
2018-01-29 14:40:00,24.5,24.51,24.49,24.49,273720.0,19.731,19.739,19.7229,19.7229,273720.0
2018-01-29 14:45:00,24.49,24.5,24.48,24.48,289130.0,19.7229,19.731,19.7149,19.7149,289130.0
2018-01-29 14:50:00,24.48,24.49,24.47,24.48,241600.0,19.7149,19.7229,19.7068,19.7149,241600.0
2018-01-29 14:55:00,24.49,24.51,24.48,24.5,296920.0,19.7229,19.739,19.7149,19.731,296920.0
2018-01-29 15:00:00,24.5,24.51,24.49,24.5,232280.0,19.731,19.739,19.7229,19.731,232280.0
2018-01-29 15:05:00,24.5,24.51,24.47,24.47,631520.0,19.731,19.739,19.7068,19.7068,631520.0
2018-01-29 15:10:00,24.47,24.47,24.44,24.46,482530.0,19.7068,19.7068,19.6827,19.6988,482530.0
2018-01-29 15:15:00,24.46,24.53,24.45,24.51,448620.0,19.6988,19.7551,19.6907,19.739,448620.0
2018-01-29 15:20:00,24.51,24.54,24.5,24.53,420790.0,19.739,19.7632,19.731,19.7551,420790.0
2018-01-29 15:25:00,24.53,24.56,24.52,24.55,653380.0,19.7551,19.7793,19.7471,19.7712,653380.0
2018-01-29 15:30:00,24.56,24.61,24.55,24.59,829310.0,19.7793,19.8196,19.7712,19.8035,829310.0
2018-01-29 15:35:00,24.58,24.59,24.51,24.53,449220.0,19.7954,19.8035,19.739,19.7551,449220.0
2018-01-29 15:40:00,24.54,24.55,24.51,24.55,450870.0,19.7632,19.7712,19.739,19.7712,450870.0
2018-01-29 15:45:00,24.54,24.55,24.44,24.49,874760.0,19.7632,19.7712,19.6827,19.7229,874760.0
2018-01-29 15:50:00,24.51,24.63,24.5,24.59,1263610.0,19.739,19.8357,19.731,19.8035,1263610.0
2018-01-29 15:55:00,24.59,24.65,24.53,24.54,2192080.0,19.8035,19.8518,19.7551,19.7632,2192080.0
2018-01-30 09:30:00,24.13,24.17,23.7,23.96,3471070.0,19.433,19.4652,19.0867,19.2961,3471070.0
2018-01-30 09:35:00,24.0,24.22,23.99,24.19,1017400.0,19.3283,19.5055,19.3203,19.4813,1017400.0
2018-01-30 09:40:00,24.2,24.45,24.19,24.44,1447110.0,19.4894,19.6907,19.4813,19.6827,1447110.0
2018-01-30 09:45:00,24.44,24.45,24.37,24.43,896540.0,19.6827,19.6907,19.6263,19.6746,896540.0
2018-01-30 09:50:00,24.43,24.5,24.41,24.42,983800.0,19.6746,19.731,19.6585,19.6666,983800.0
2018-01-30 09:55:00,24.41,24.42,24.33,24.33,746520.0,19.6585,19.6666,19.5941,19.5941,746520.0
2018-01-30 10:00:00,24.34,24.42,24.33,24.38,962880.0,19.6021,19.6666,19.5941,19.6343,962880.0
2018-01-30 10:05:00,24.39,24.39,24.27,24.3,1125730.0,19.6424,19.6424,19.5458,19.5699,1125730.0
2018-01-30 10:10:00,24.3,24.36,24.26,24.3,711890.0,19.5699,19.6182,19.5377,19.5699,711890.0
2018-01-30 10:15:00,24.3,24.36,24.29,24.34,798890.0,19.5699,19.6182,19.5619,19.6021,798890.0
2018-01-30 10:20:00,24.33,24.41,24.31,24.4,872240.0,19.5941,19.6585,19.578,19.6504,872240.0
2018-01-30 10:25:00,24.39,24.43,24.36,24.38,843790.0,19.6424,19.6746,19.6182,19.6343,843790.0
2018-01-30 10:30:00,24.38,24.38,24.34,24.37,577940.0,19.6343,19.6343,19.6021,19.6263,577940.0
2018-01-30 10:35:00,24.37,24.38,24.3,24.33,411330.0,19.6263,19.6343,19.5699,19.5941,411330.0
2018-01-30 10:40:00,24.34,24.34,24.31,24.34,405090.0,19.6021,19.6021,19.578,19.6021,405090.0
2018-01-30 10:45:00,24.34,24.34,24.22,24.24,430980.0,19.6021,19.6021,19.5055,19.5216,430980.0
2018-01-30 10:50:00,24.24,24.3,24.22,24.26,422730.0,19.5216,19.5699,19.5055,19.5377,422730.0
2018-01-30 10:55:00,24.27,24.34,24.25,24.32,340220.0,19.5458,19.6021,19.5296,19.586,340220.0
2018-01-30 11:00:00,24.32,24.34,24.3,24.33,441150.0,19.586,19.6021,19.5699,19.5941,441150.0
2018-01-30 11:05:00,24.33,24.41,24.33,24.39,568100.0,19.5941,19.6585,19.5941,19.6424,568100.0
2018-01-30 11:10:00,24.39,24.41,24.31,24.37,321200.0,19.6424,19.6585,19.578,19.6263,321200.0
2018-01-30 11:15:00,24.36,24.4,24.36,24.36,372600.0,19.6182,19.6504,19.6182,19.6182,372600.0
2018-01-30 11:20:00,24.36,24.37,24.32,24.32,256870.0,19.6182,19.6263,19.586,19.586,256870.0
2018-01-30 11:25:00,24.33,24.36,24.3,24.34,263640.0,19.5941,19.6182,19.5699,19.6021,263640.0
2018-01-30 11:30:00,24.34,24.35,24.27,24.28,321800.0,19.6021,19.6102,19.5458,19.5538,321800.0
2018-01-30 11:35:00,24.28,24.32,24.28,24.29,185440.0,19.5538,19.586,19.5538,19.5619,185440.0
2018-01-30 11:40:00,24.29,24.3,24.26,24.28,286850.0,19.5619,19.5699,19.5377,19.5538,286850.0
2018-01-30 11:45:00,24.29,24.3,24.23,24.23,381970.0,19.5619,19.5699,19.5135,19.5135,381970.0
2018-01-30 11:50:00,24.24,24.27,24.21,24.22,218270.0,19.5216,19.5458,19.4974,19.5055,218270.0
2018-01-30 11:55:00,24.22,24.23,24.16,24.17,291480.0,19.5055,19.5135,19.4572,19.4652,291480.0
2018-01-30 12:00:00,24.19,24.21,24.16,24.19,180970.0,19.4813,19.4974,19.4572,19.4813,180970.0
2018-01-30 12:05:00,24.19,24.2,24.13,24.17,257360.0,19.4813,19.4894,19.433,19.4652,257360.0
2018-01-30 12:10:00,24.17,24.21,24.17,24.2,265980.0,19.4652,19.4974,19.4652,19.4894,265980.0
2018-01-30 12:15:00,24.19,24.2,24.14,24.15,177350.0,19.4813,19.4894,19.4411,19.4491,177350.0
2018-01-30 12:20:00,24.14,24.18,24.14,24.16,139880.0,19.4411,19.4733,19.4411,19.4572,139880.0
2018-01-30 12:25:00,24.17,24.17,24.14,24.15,210680.0,19.4652,19.4652,19.4411,19.4491,210680.0
2018-01-30 12:30:00,24.15,24.16,24.13,24.13,299600.0,19.4491,19.4572,19.433,19.433,299600.0
2018-01-30 12:35:00,24.12,24.13,24.04,24.04,207920.0,19.4249,19.433,19.3605,19.3605,207920.0
2018-01-30 12:40:00,24.04,24.07,24.03,24.07,136520.0,19.3605,19.3847,19.3525,19.3847,136520.0
2018-01-30 12:45:00,24.07,24.09,24.06,24.07,293890.0,19.3847,19.4008,19.3766,19.3847,293890.0
2018-01-30 12:50:00,24.07,24.11,24.05,24.07,195170.0,19.3847,19.4169,19.3686,19.3847,195170.0
2018-01-30 12:55:00,24.08,24.12,24.07,24.1,163800.0,19.3927,19.4249,19.3847,19.4088,163800.0
2018-01-30 13:00:00,24.1,24.11,24.05,24.06,236900.0,19.4088,19.4169,19.3686,19.3766,236900.0
2018-01-30 13:05:00,24.06,24.07,24.04,24.06,380440.0,19.3766,19.3847,19.3605,19.3766,380440.0
2018-01-30 13:10:00,24.06,24.08,24.05,24.06,300060.0,19.3766,19.3927,19.3686,19.3766,300060.0
2018-01-30 13:15:00,24.07,24.08,24.04,24.06,145360.0,19.3847,19.3927,19.3605,19.3766,145360.0
2018-01-30 13:20:00,24.06,24.07,24.04,24.05,520200.0,19.3766,19.3847,19.3605,19.3686,520200.0
2018-01-30 13:25:00,24.05,24.08,24.04,24.06,445910.0,19.3686,19.3927,19.3605,19.3766,445910.0
2018-01-30 13:30:00,24.06,24.08,24.05,24.07,245040.0,19.3766,19.3927,19.3686,19.3847,245040.0
2018-01-30 13:35:00,24.07,24.14,24.06,24.12,263470.0,19.3847,19.4411,19.3766,19.4249,263470.0
2018-01-30 13:40:00,24.12,24.17,24.12,24.17,329380.0,19.4249,19.4652,19.4249,19.4652,329380.0
2018-01-30 13:45:00,24.17,24.2,24.17,24.18,256540.0,19.4652,19.4894,19.4652,19.4733,256540.0
2018-01-30 13:50:00,24.17,24.23,24.17,24.22,182670.0,19.4652,19.5135,19.4652,19.5055,182670.0
2018-01-30 13:55:00,24.23,24.24,24.17,24.2,208070.0,19.5135,19.5216,19.4652,19.4894,208070.0
2018-01-30 14:00:00,24.19,24.21,24.17,24.18,389580.0,19.4813,19.4974,19.4652,19.4733,389580.0
2018-01-30 14:05:00,24.18,24.21,24.18,24.21,173340.0,19.4733,19.4974,19.4733,19.4974,173340.0
2018-01-30 14:10:00,24.2,24.26,24.19,24.24,172640.0,19.4894,19.5377,19.4813,19.5216,172640.0
2018-01-30 14:15:00,24.24,24.24,24.2,24.23,135470.0,19.5216,19.5216,19.4894,19.5135,135470.0
2018-01-30 14:20:00,24.22,24.23,24.17,24.18,286310.0,19.5055,19.5135,19.4652,19.4733,286310.0
2018-01-30 14:25:00,24.18,24.2,24.15,24.18,104790.0,19.4733,19.4894,19.4491,19.4733,104790.0
2018-01-30 14:30:00,24.18,24.2,24.15,24.15,172430.0,19.4733,19.4894,19.4491,19.4491,172430.0
2018-01-30 14:35:00,24.14,24.19,24.14,24.18,234630.0,19.4411,19.4813,19.4411,19.4733,234630.0
2018-01-30 14:40:00,24.18,24.2,24.16,24.19,172920.0,19.4733,19.4894,19.4572,19.4813,172920.0
2018-01-30 14:45:00,24.19,24.2,24.17,24.19,257770.0,19.4813,19.4894,19.4652,19.4813,257770.0
2018-01-30 14:50:00,24.19,24.19,24.15,24.16,152340.0,19.4813,19.4813,19.4491,19.4572,152340.0
2018-01-30 14:55:00,24.16,24.17,24.12,24.13,246720.0,19.4572,19.4652,19.4249,19.433,246720.0
2018-01-30 15:00:00,24.13,24.19,24.12,24.18,231120.0,19.433,19.4813,19.4249,19.4733,231120.0
2018-01-30 15:05:00,24.18,24.19,24.13,24.14,507400.0,19.4733,19.4813,19.433,19.4411,507400.0
2018-01-30 15:10:00,24.14,24.16,24.13,24.16,461240.0,19.4411,19.4572,19.433,19.4572,461240.0
2018-01-30 15:15:00,24.16,24.18,24.16,24.17,183450.0,19.4572,19.4733,19.4572,19.4652,183450.0
2018-01-30 15:20:00,24.18,24.22,24.16,24.19,324110.0,19.4733,19.5055,19.4572,19.4813,324110.0
2018-01-30 15:25:00,24.19,24.2,24.17,24.2,265070.0,19.4813,19.4894,19.4652,19.4894,265070.0
2018-01-30 15:30:00,24.2,24.22,24.17,24.21,309760.0,19.4894,19.5055,19.4652,19.4974,309760.0
2018-01-30 15:35:00,24.21,24.25,24.21,24.22,365360.0,19.4974,19.5296,19.4974,19.5055,365360.0
2018-01-30 15:40:00,24.22,24.23,24.2,24.22,380780.0,19.5055,19.5135,19.4894,19.5055,380780.0
2018-01-30 15:45:00,24.22,24.25,24.21,24.21,605140.0,19.5055,19.5296,19.4974,19.4974,605140.0
2018-01-30 15:50:00,24.22,24.22,24.13,24.14,931040.0,19.5055,19.5055,19.433,19.4411,931040.0
2018-01-30 15:55:00,24.14,24.15,24.09,24.1,1614230.0,19.4411,19.4491,19.4008,19.4088,1614230.0
2018-01-31 09:30:00,24.98,25.31,24.5,25.0,5973470.0,20.1175,20.3833,19.731,20.1337,5973470.0
2018-01-31 09:35:00,25.0,25.26,24.95,25.0,1716130.0,20.1337,20.343,20.0934,20.1337,1716130.0
2018-01-31 09:40:00,25.0,25.16,24.89,25.15,1696080.0,20.1337,20.2625,20.0451,20.2545,1696080.0
2018-01-31 09:45:00,25.16,25.2,24.87,24.87,1167100.0,20.2625,20.2947,20.029,20.029,1167100.0
2018-01-31 09:50:00,24.88,25.02,24.87,24.97,2112170.0,20.037,20.1498,20.029,20.1095,2112170.0
2018-01-31 09:55:00,24.97,25.01,24.96,25.0,699480.0,20.1095,20.1417,20.1014,20.1337,699480.0
2018-01-31 10:00:00,25.0,25.1,24.86,24.93,1344790.0,20.1337,20.2142,20.0209,20.0773,1344790.0
2018-01-31 10:05:00,24.91,25.12,24.91,25.03,987730.0,20.0612,20.2303,20.0612,20.1578,987730.0
2018-01-31 10:10:00,25.04,25.12,25.02,25.11,802250.0,20.1659,20.2303,20.1498,20.2222,802250.0
2018-01-31 10:15:00,25.11,25.12,25.02,25.04,1901060.0,20.2222,20.2303,20.1498,20.1659,1901060.0
2018-01-31 10:20:00,25.05,25.06,24.99,24.99,1467960.0,20.1739,20.182,20.1256,20.1256,1467960.0
2018-01-31 10:25:00,25.0,25.0,24.95,24.99,312010.0,20.1337,20.1337,20.0934,20.1256,312010.0
2018-01-31 10:30:00,25.0,25.09,24.99,25.08,382930.0,20.1337,20.2061,20.1256,20.1981,382930.0
2018-01-31 10:35:00,25.08,25.15,25.06,25.1,747640.0,20.1981,20.2545,20.182,20.2142,747640.0
2018-01-31 10:40:00,25.12,25.2,25.09,25.11,1165470.0,20.2303,20.2947,20.2061,20.2222,1165470.0
2018-01-31 10:45:00,25.11,25.17,25.07,25.12,352300.0,20.2222,20.2706,20.19,20.2303,352300.0
2018-01-31 10:50:00,25.12,25.14,25.01,25.06,888300.0,20.2303,20.2464,20.1417,20.182,888300.0
2018-01-31 10:55:00,25.06,25.11,25.04,25.1,688540.0,20.182,20.2222,20.1659,20.2142,688540.0
2018-01-31 11:00:00,25.11,25.16,25.1,25.16,550790.0,20.2222,20.2625,20.2142,20.2625,550790.0
2018-01-31 11:05:00,25.17,25.17,25.11,25.11,406310.0,20.2706,20.2706,20.2222,20.2222,406310.0
2018-01-31 11:10:00,25.11,25.16,25.08,25.15,440170.0,20.2222,20.2625,20.1981,20.2545,440170.0
2018-01-31 11:15:00,25.15,25.16,25.07,25.1,425860.0,20.2545,20.2625,20.19,20.2142,425860.0
2018-01-31 11:20:00,25.09,25.1,25.07,25.1,397050.0,20.2061,20.2142,20.19,20.2142,397050.0
2018-01-31 11:25:00,25.1,25.1,25.07,25.08,403920.0,20.2142,20.2142,20.19,20.1981,403920.0
2018-01-31 11:30:00,25.08,25.14,25.08,25.14,192920.0,20.1981,20.2464,20.1981,20.2464,192920.0
2018-01-31 11:35:00,25.13,25.14,25.11,25.13,205980.0,20.2383,20.2464,20.2222,20.2383,205980.0
2018-01-31 11:40:00,25.12,25.13,25.1,25.12,190550.0,20.2303,20.2383,20.2142,20.2303,190550.0
2018-01-31 11:45:00,25.13,25.13,25.1,25.11,276060.0,20.2383,20.2383,20.2142,20.2222,276060.0
2018-01-31 11:50:00,25.11,25.12,24.98,24.99,1395290.0,20.2222,20.2303,20.1175,20.1256,1395290.0
2018-01-31 11:55:00,25.0,25.02,24.99,25.01,603300.0,20.1337,20.1498,20.1256,20.1417,603300.0
2018-01-31 12:00:00,25.02,25.02,24.95,24.97,265570.0,20.1498,20.1498,20.0934,20.1095,265570.0
2018-01-31 12:05:00,24.97,24.97,24.88,24.88,439490.0,20.1095,20.1095,20.037,20.037,439490.0
2018-01-31 12:10:00,24.87,24.88,24.74,24.81,1066630.0,20.029,20.037,19.9243,19.9806,1066630.0
2018-01-31 12:15:00,24.81,24.92,24.81,24.86,581050.0,19.9806,20.0692,19.9806,20.0209,581050.0
2018-01-31 12:20:00,24.85,24.96,24.85,24.96,519860.0,20.0129,20.1014,20.0129,20.1014,519860.0
2018-01-31 12:25:00,24.97,25.0,24.95,24.96,535160.0,20.1095,20.1337,20.0934,20.1014,535160.0
2018-01-31 12:30:00,24.96,24.97,24.9,24.91,845100.0,20.1014,20.1095,20.0531,20.0612,845100.0
2018-01-31 12:35:00,24.91,24.92,24.86,24.86,475750.0,20.0612,20.0692,20.0209,20.0209,475750.0
2018-01-31 12:40:00,24.86,24.88,24.84,24.87,271770.0,20.0209,20.037,20.0048,20.029,271770.0
2018-01-31 12:45:00,24.86,24.86,24.84,24.85,116150.0,20.0209,20.0209,20.0048,20.0129,116150.0
2018-01-31 12:50:00,24.85,24.86,24.81,24.82,129480.0,20.0129,20.0209,19.9806,19.9887,129480.0
2018-01-31 12:55:00,24.81,24.81,24.77,24.77,357900.0,19.9806,19.9806,19.9484,19.9484,357900.0
2018-01-31 13:00:00,24.77,24.83,24.76,24.79,186740.0,19.9484,19.9967,19.9404,19.9645,186740.0
2018-01-31 13:05:00,24.79,24.84,24.77,24.81,120450.0,19.9645,20.0048,19.9484,19.9806,120450.0
2018-01-31 13:10:00,24.82,24.85,24.81,24.84,131140.0,19.9887,20.0129,19.9806,20.0048,131140.0
2018-01-31 13:15:00,24.84,24.84,24.79,24.8,150530.0,20.0048,20.0048,19.9645,19.9726,150530.0
2018-01-31 13:20:00,24.79,24.84,24.79,24.82,343240.0,19.9645,20.0048,19.9645,19.9887,343240.0
2018-01-31 13:25:00,24.83,24.83,24.81,24.81,200040.0,19.9967,19.9967,19.9806,19.9806,200040.0
2018-01-31 13:30:00,24.81,24.81,24.75,24.77,288920.0,19.9806,19.9806,19.9323,19.9484,288920.0
2018-01-31 13:35:00,24.77,24.82,24.75,24.8,591520.0,19.9484,19.9887,19.9323,19.9726,591520.0
2018-01-31 13:40:00,24.8,24.87,24.79,24.83,868410.0,19.9726,20.029,19.9645,19.9967,868410.0
2018-01-31 13:45:00,24.83,24.83,24.8,24.8,166680.0,19.9967,19.9967,19.9726,19.9726,166680.0
2018-01-31 13:50:00,24.8,24.84,24.8,24.82,262790.0,19.9726,20.0048,19.9726,19.9887,262790.0
2018-01-31 13:55:00,24.82,24.82,24.74,24.77,373050.0,19.9887,19.9887,19.9243,19.9484,373050.0
2018-01-31 14:00:00,24.78,24.82,24.77,24.79,795280.0,19.9565,19.9887,19.9484,19.9645,795280.0
2018-01-31 14:05:00,24.79,24.8,24.7,24.76,680340.0,19.9645,19.9726,19.892,19.9404,680340.0
2018-01-31 14:10:00,24.75,24.76,24.61,24.66,553260.0,19.9323,19.9404,19.8196,19.8598,553260.0
2018-01-31 14:15:00,24.66,24.77,24.65,24.75,615220.0,19.8598,19.9484,19.8518,19.9323,615220.0
2018-01-31 14:20:00,24.75,24.77,24.62,24.62,538280.0,19.9323,19.9484,19.8276,19.8276,538280.0
2018-01-31 14:25:00,24.61,24.65,24.58,24.6,763160.0,19.8196,19.8518,19.7954,19.8115,763160.0
2018-01-31 14:30:00,24.6,24.63,24.6,24.61,1515770.0,19.8115,19.8357,19.8115,19.8196,1515770.0
2018-01-31 14:35:00,24.6,24.64,24.57,24.62,330220.0,19.8115,19.8437,19.7874,19.8276,330220.0
2018-01-31 14:40:00,24.62,24.65,24.59,24.6,388210.0,19.8276,19.8518,19.8035,19.8115,388210.0
2018-01-31 14:45:00,24.6,24.62,24.57,24.58,461190.0,19.8115,19.8276,19.7874,19.7954,461190.0
2018-01-31 14:50:00,24.58,24.59,24.54,24.59,269770.0,19.7954,19.8035,19.7632,19.8035,269770.0
2018-01-31 14:55:00,24.59,24.63,24.57,24.63,294090.0,19.8035,19.8357,19.7874,19.8357,294090.0
2018-01-31 15:00:00,24.62,24.62,24.56,24.56,225180.0,19.8276,19.8276,19.7793,19.7793,225180.0
2018-01-31 15:05:00,24.57,24.57,24.49,24.55,597870.0,19.7874,19.7874,19.7229,19.7712,597870.0
2018-01-31 15:10:00,24.56,24.64,24.55,24.64,476600.0,19.7793,19.8437,19.7712,19.8437,476600.0
2018-01-31 15:15:00,24.63,24.67,24.61,24.67,632600.0,19.8357,19.8679,19.8196,19.8679,632600.0
2018-01-31 15:20:00,24.67,24.75,24.67,24.73,645170.0,19.8679,19.9323,19.8679,19.9162,645170.0
2018-01-31 15:25:00,24.73,24.77,24.7,24.77,973500.0,19.9162,19.9484,19.892,19.9484,973500.0
2018-01-31 15:30:00,24.76,24.79,24.71,24.76,757360.0,19.9404,19.9645,19.9001,19.9404,757360.0
2018-01-31 15:35:00,24.76,24.85,24.74,24.83,1139830.0,19.9404,20.0129,19.9243,19.9967,1139830.0
2018-01-31 15:40:00,24.83,24.93,24.83,24.88,1613370.0,19.9967,20.0773,19.9967,20.037,1613370.0
2018-01-31 15:45:00,24.88,24.9,24.83,24.83,1427030.0,20.037,20.0531,19.9967,19.9967,1427030.0
2018-01-31 15:50:00,24.83,24.83,24.78,24.83,2038830.0,19.9967,19.9967,19.9565,19.9967,2038830.0
2018-01-31 15:55:00,24.83,24.84,24.8,24.81,2984320.0,19.9967,20.0048,19.9726,19.9806,2984320.0
2018-02-01 09:30:00,24.17,24.59,24.0,24.29,3568490.0,19.4652,19.8035,19.3283,19.5619,3568490.0
2018-02-01 09:35:00,24.29,24.32,24.11,24.23,2369730.0,19.5619,19.586,19.4169,19.5135,2369730.0
2018-02-01 09:40:00,24.22,24.26,24.11,24.21,1031420.0,19.5055,19.5377,19.4169,19.4974,1031420.0
2018-02-01 09:45:00,24.23,24.25,24.12,24.19,928410.0,19.5135,19.5296,19.4249,19.4813,928410.0
2018-02-01 09:50:00,24.17,24.22,24.12,24.17,830340.0,19.4652,19.5055,19.4249,19.4652,830340.0
2018-02-01 09:55:00,24.17,24.29,24.14,24.23,1895640.0,19.4652,19.5619,19.4411,19.5135,1895640.0
2018-02-01 10:00:00,24.22,24.25,24.18,24.2,713070.0,19.5055,19.5296,19.4733,19.4894,713070.0
2018-02-01 10:05:00,24.21,24.22,24.15,24.2,532080.0,19.4974,19.5055,19.4491,19.4894,532080.0
2018-02-01 10:10:00,24.21,24.23,24.1,24.14,1327040.0,19.4974,19.5135,19.4088,19.4411,1327040.0
2018-02-01 10:15:00,24.17,24.24,24.1,24.17,751090.0,19.4652,19.5216,19.4088,19.4652,751090.0
2018-02-01 10:20:00,24.18,24.2,24.15,24.16,602710.0,19.4733,19.4894,19.4491,19.4572,602710.0
2018-02-01 10:25:00,24.16,24.17,24.1,24.13,814170.0,19.4572,19.4652,19.4088,19.433,814170.0
2018-02-01 10:30:00,24.13,24.15,24.11,24.13,515230.0,19.433,19.4491,19.4169,19.433,515230.0
2018-02-01 10:35:00,24.14,24.17,24.12,24.16,534390.0,19.4411,19.4652,19.4249,19.4572,534390.0
2018-02-01 10:40:00,24.16,24.17,24.11,24.13,763070.0,19.4572,19.4652,19.4169,19.433,763070.0
2018-02-01 10:45:00,24.14,24.16,24.14,24.15,623840.0,19.4411,19.4572,19.4411,19.4491,623840.0
2018-02-01 10:50:00,24.15,24.15,24.11,24.12,869640.0,19.4491,19.4491,19.4169,19.4249,869640.0
2018-02-01 10:55:00,24.12,24.12,24.02,24.02,1044530.0,19.4249,19.4249,19.3444,19.3444,1044530.0
2018-02-01 11:00:00,24.03,24.05,24.0,24.01,955860.0,19.3525,19.3686,19.3283,19.3364,955860.0
2018-02-01 11:05:00,24.02,24.07,24.01,24.06,1241160.0,19.3444,19.3847,19.3364,19.3766,1241160.0
2018-02-01 11:10:00,24.06,24.1,24.06,24.1,1317910.0,19.3766,19.4088,19.3766,19.4088,1317910.0
2018-02-01 11:15:00,24.1,24.12,24.08,24.11,1493240.0,19.4088,19.4249,19.3927,19.4169,1493240.0
2018-02-01 11:20:00,24.11,24.12,24.08,24.08,1219510.0,19.4169,19.4249,19.3927,19.3927,1219510.0
2018-02-01 11:25:00,24.08,24.1,24.06,24.08,898100.0,19.3927,19.4088,19.3766,19.3927,898100.0
2018-02-01 11:30:00,24.09,24.13,24.07,24.07,1078990.0,19.4008,19.433,19.3847,19.3847,1078990.0
2018-02-01 11:35:00,24.08,24.08,24.03,24.06,1264760.0,19.3927,19.3927,19.3525,19.3766,1264760.0
2018-02-01 11:40:00,24.06,24.08,24.05,24.06,381430.0,19.3766,19.3927,19.3686,19.3766,381430.0
2018-02-01 11:45:00,24.05,24.14,24.05,24.13,833830.0,19.3686,19.4411,19.3686,19.433,833830.0
2018-02-01 11:50:00,24.13,24.17,24.11,24.11,763380.0,19.433,19.4652,19.4169,19.4169,763380.0
2018-02-01 11:55:00,24.1,24.15,24.09,24.15,265230.0,19.4088,19.4491,19.4008,19.4491,265230.0
2018-02-01 12:00:00,24.15,24.17,24.13,24.14,293330.0,19.4491,19.4652,19.433,19.4411,293330.0
2018-02-01 12:05:00,24.14,24.15,24.1,24.11,174100.0,19.4411,19.4491,19.4088,19.4169,174100.0
2018-02-01 12:10:00,24.12,24.15,24.08,24.14,212510.0,19.4249,19.4491,19.3927,19.4411,212510.0
2018-02-01 12:15:00,24.14,24.14,24.08,24.11,287380.0,19.4411,19.4411,19.3927,19.4169,287380.0
2018-02-01 12:20:00,24.12,24.13,24.11,24.13,291830.0,19.4249,19.433,19.4169,19.433,291830.0
2018-02-01 12:25:00,24.12,24.13,24.11,24.12,713770.0,19.4249,19.433,19.4169,19.4249,713770.0
2018-02-01 12:30:00,24.12,24.13,24.11,24.12,381050.0,19.4249,19.433,19.4169,19.4249,381050.0
2018-02-01 12:35:00,24.12,24.14,24.11,24.11,349240.0,19.4249,19.4411,19.4169,19.4169,349240.0
2018-02-01 12:40:00,24.12,24.13,24.09,24.1,404360.0,19.4249,19.433,19.4008,19.4088,404360.0
2018-02-01 12:45:00,24.1,24.15,24.1,24.15,232450.0,19.4088,19.4491,19.4088,19.4491,232450.0
2018-02-01 12:50:00,24.15,24.18,24.14,24.16,391540.0,19.4491,19.4733,19.4411,19.4572,391540.0
2018-02-01 12:55:00,24.16,24.17,24.15,24.16,164080.0,19.4572,19.4652,19.4491,19.4572,164080.0
2018-02-01 13:00:00,24.16,24.17,24.13,24.15,458450.0,19.4572,19.4652,19.433,19.4491,458450.0
2018-02-01 13:05:00,24.15,24.17,24.14,24.14,300970.0,19.4491,19.4652,19.4411,19.4411,300970.0
2018-02-01 13:10:00,24.14,24.15,24.13,24.14,238440.0,19.4411,19.4491,19.433,19.4411,238440.0
2018-02-01 13:15:00,24.14,24.15,24.13,24.14,213200.0,19.4411,19.4491,19.433,19.4411,213200.0
2018-02-01 13:20:00,24.14,24.15,24.13,24.14,423680.0,19.4411,19.4491,19.433,19.4411,423680.0
2018-02-01 13:25:00,24.14,24.15,24.13,24.13,273810.0,19.4411,19.4491,19.433,19.433,273810.0
2018-02-01 13:30:00,24.14,24.15,24.13,24.14,219810.0,19.4411,19.4491,19.433,19.4411,219810.0
2018-02-01 13:35:00,24.14,24.14,24.13,24.13,262690.0,19.4411,19.4411,19.433,19.433,262690.0
2018-02-01 13:40:00,24.14,24.14,24.12,24.13,262540.0,19.4411,19.4411,19.4249,19.433,262540.0
2018-02-01 13:45:00,24.13,24.13,24.1,24.11,319320.0,19.433,19.433,19.4088,19.4169,319320.0
2018-02-01 13:50:00,24.11,24.11,24.03,24.03,366220.0,19.4169,19.4169,19.3525,19.3525,366220.0
2018-02-01 13:55:00,24.04,24.04,24.0,24.0,384560.0,19.3605,19.3605,19.3283,19.3283,384560.0
2018-02-01 14:00:00,24.01,24.04,24.0,24.04,485260.0,19.3364,19.3605,19.3283,19.3605,485260.0
2018-02-01 14:05:00,24.04,24.06,24.0,24.02,298290.0,19.3605,19.3766,19.3283,19.3444,298290.0
2018-02-01 14:10:00,24.02,24.07,24.01,24.04,301480.0,19.3444,19.3847,19.3364,19.3605,301480.0
2018-02-01 14:15:00,24.04,24.05,24.0,24.01,340200.0,19.3605,19.3686,19.3283,19.3364,340200.0
2018-02-01 14:20:00,24.01,24.02,23.97,24.01,391400.0,19.3364,19.3444,19.3041,19.3364,391400.0
2018-02-01 14:25:00,24.0,24.07,24.0,24.06,662400.0,19.3283,19.3847,19.3283,19.3766,662400.0
2018-02-01 14:30:00,24.06,24.08,24.06,24.06,278910.0,19.3766,19.3927,19.3766,19.3766,278910.0
2018-02-01 14:35:00,24.04,24.07,24.0,24.0,326790.0,19.3605,19.3847,19.3283,19.3283,326790.0
2018-02-01 14:40:00,24.0,24.01,24.0,24.0,330870.0,19.3283,19.3364,19.3283,19.3283,330870.0
2018-02-01 14:45:00,24.0,24.02,23.98,23.98,222810.0,19.3283,19.3444,19.3122,19.3122,222810.0
2018-02-01 14:50:00,23.99,24.01,23.99,23.99,197430.0,19.3203,19.3364,19.3203,19.3203,197430.0
2018-02-01 14:55:00,23.99,23.99,23.97,23.99,311650.0,19.3203,19.3203,19.3041,19.3203,311650.0
2018-02-01 15:00:00,23.98,24.02,23.96,23.99,474360.0,19.3122,19.3444,19.2961,19.3203,474360.0
2018-02-01 15:05:00,23.99,23.99,23.95,23.99,281320.0,19.3203,19.3203,19.288,19.3203,281320.0
2018-02-01 15:10:00,23.99,24.0,23.97,23.98,595950.0,19.3203,19.3283,19.3041,19.3122,595950.0
2018-02-01 15:15:00,23.98,23.98,23.94,23.94,351790.0,19.3122,19.3122,19.28,19.28,351790.0
2018-02-01 15:20:00,23.94,24.01,23.94,24.0,431450.0,19.28,19.3364,19.28,19.3283,431450.0
2018-02-01 15:25:00,24.0,24.0,23.95,23.96,513280.0,19.3283,19.3283,19.288,19.2961,513280.0
2018-02-01 15:30:00,23.96,23.97,23.9,23.91,1137320.0,19.2961,19.3041,19.2478,19.2558,1137320.0
2018-02-01 15:35:00,23.91,23.92,23.87,23.88,925630.0,19.2558,19.2639,19.2236,19.2317,925630.0
2018-02-01 15:40:00,23.87,23.88,23.82,23.82,951180.0,19.2236,19.2317,19.1833,19.1833,951180.0
2018-02-01 15:45:00,23.82,23.85,23.81,23.81,1410120.0,19.1833,19.2075,19.1753,19.1753,1410120.0
2018-02-01 15:50:00,23.81,23.92,23.81,23.87,1759770.0,19.1753,19.2639,19.1753,19.2236,1759770.0
2018-02-01 15:55:00,23.87,23.91,23.84,23.88,1797700.0,19.2236,19.2558,19.1995,19.2317,1797700.0
2018-02-02 09:30:00,23.68,23.76,23.66,23.72,1721810.0,19.0706,19.135,19.0545,19.1028,1721810.0
2018-02-02 09:35:00,23.71,23.73,23.57,23.6,1056980.0,19.0948,19.1109,18.982,19.0062,1056980.0
2018-02-02 09:40:00,23.6,23.66,23.58,23.6,1475920.0,19.0062,19.0545,18.9901,19.0062,1475920.0
2018-02-02 09:45:00,23.62,23.75,23.61,23.68,973130.0,19.0223,19.127,19.0142,19.0706,973130.0
2018-02-02 09:50:00,23.68,23.68,23.51,23.54,737670.0,19.0706,19.0706,18.9337,18.9578,737670.0
2018-02-02 09:55:00,23.54,23.59,23.54,23.57,642570.0,18.9578,18.9981,18.9578,18.982,642570.0
2018-02-02 10:00:00,23.57,23.57,23.46,23.51,973350.0,18.982,18.982,18.8934,18.9337,973350.0
2018-02-02 10:05:00,23.5,23.55,23.41,23.44,1067340.0,18.9256,18.9659,18.8532,18.8773,1067340.0
2018-02-02 10:10:00,23.45,23.55,23.42,23.49,646800.0,18.8854,18.9659,18.8612,18.9176,646800.0
2018-02-02 10:15:00,23.5,23.55,23.49,23.51,470600.0,18.9256,18.9659,18.9176,18.9337,470600.0
2018-02-02 10:20:00,23.52,23.58,23.51,23.56,307940.0,18.9417,18.9901,18.9337,18.974,307940.0
2018-02-02 10:25:00,23.55,23.6,23.53,23.59,478790.0,18.9659,19.0062,18.9498,18.9981,478790.0
2018-02-02 10:30:00,23.6,23.6,23.55,23.59,527930.0,19.0062,19.0062,18.9659,18.9981,527930.0
2018-02-02 10:35:00,23.58,23.6,23.56,23.6,662350.0,18.9901,19.0062,18.974,19.0062,662350.0
2018-02-02 10:40:00,23.6,23.8,23.6,23.79,640170.0,19.0062,19.1672,19.0062,19.1592,640170.0
2018-02-02 10:45:00,23.78,23.78,23.72,23.74,582020.0,19.1511,19.1511,19.1028,19.1189,582020.0
2018-02-02 10:50:00,23.76,23.79,23.74,23.78,700550.0,19.135,19.1592,19.1189,19.1511,700550.0
2018-02-02 10:55:00,23.77,23.78,23.69,23.74,926290.0,19.1431,19.1511,19.0786,19.1189,926290.0
2018-02-02 11:00:00,23.73,23.74,23.7,23.71,410480.0,19.1109,19.1189,19.0867,19.0948,410480.0
2018-02-02 11:05:00,23.72,23.75,23.67,23.75,292670.0,19.1028,19.127,19.0625,19.127,292670.0
2018-02-02 11:10:00,23.75,23.79,23.74,23.75,307730.0,19.127,19.1592,19.1189,19.127,307730.0
2018-02-02 11:15:00,23.74,23.77,23.66,23.69,290310.0,19.1189,19.1431,19.0545,19.0786,290310.0
2018-02-02 11:20:00,23.69,23.74,23.68,23.68,309810.0,19.0786,19.1189,19.0706,19.0706,309810.0
2018-02-02 11:25:00,23.68,23.74,23.67,23.7,260270.0,19.0706,19.1189,19.0625,19.0867,260270.0
2018-02-02 11:30:00,23.71,23.72,23.67,23.68,174190.0,19.0948,19.1028,19.0625,19.0706,174190.0
2018-02-02 11:35:00,23.69,23.7,23.67,23.69,204790.0,19.0786,19.0867,19.0625,19.0786,204790.0
2018-02-02 11:40:00,23.7,23.72,23.68,23.71,304790.0,19.0867,19.1028,19.0706,19.0948,304790.0
2018-02-02 11:45:00,23.69,23.73,23.68,23.7,179200.0,19.0786,19.1109,19.0706,19.0867,179200.0
2018-02-02 11:50:00,23.69,23.73,23.68,23.73,155050.0,19.0786,19.1109,19.0706,19.1109,155050.0
2018-02-02 11:55:00,23.73,23.73,23.68,23.69,249570.0,19.1109,19.1109,19.0706,19.0786,249570.0
2018-02-02 12:00:00,23.68,23.69,23.65,23.66,198260.0,19.0706,19.0786,19.0464,19.0545,198260.0
2018-02-02 12:05:00,23.67,23.68,23.65,23.66,212790.0,19.0625,19.0706,19.0464,19.0545,212790.0
2018-02-02 12:10:00,23.67,23.68,23.66,23.68,368450.0,19.0625,19.0706,19.0545,19.0706,368450.0
2018-02-02 12:15:00,23.68,23.76,23.68,23.75,167580.0,19.0706,19.135,19.0706,19.127,167580.0
2018-02-02 12:20:00,23.74,23.76,23.73,23.75,161410.0,19.1189,19.135,19.1109,19.127,161410.0
2018-02-02 12:25:00,23.75,23.77,23.74,23.76,119250.0,19.127,19.1431,19.1189,19.135,119250.0
2018-02-02 12:30:00,23.75,23.76,23.71,23.75,178650.0,19.127,19.135,19.0948,19.127,178650.0
2018-02-02 12:35:00,23.74,23.75,23.72,23.72,216740.0,19.1189,19.127,19.1028,19.1028,216740.0
2018-02-02 12:40:00,23.73,23.74,23.71,23.74,120170.0,19.1109,19.1189,19.0948,19.1189,120170.0
2018-02-02 12:45:00,23.73,23.76,23.7,23.76,1053400.0,19.1109,19.135,19.0867,19.135,1053400.0
2018-02-02 12:50:00,23.76,23.77,23.73,23.74,113240.0,19.135,19.1431,19.1109,19.1189,113240.0
2018-02-02 12:55:00,23.76,23.79,23.74,23.75,995600.0,19.135,19.1592,19.1189,19.127,995600.0
2018-02-02 13:00:00,23.74,23.75,23.7,23.71,125000.0,19.1189,19.127,19.0867,19.0948,125000.0
2018-02-02 13:05:00,23.71,23.72,23.68,23.68,137310.0,19.0948,19.1028,19.0706,19.0706,137310.0
2018-02-02 13:10:00,23.68,23.7,23.66,23.68,165940.0,19.0706,19.0867,19.0545,19.0706,165940.0
2018-02-02 13:15:00,23.7,23.72,23.69,23.69,179390.0,19.0867,19.1028,19.0786,19.0786,179390.0
2018-02-02 13:20:00,23.7,23.71,23.65,23.66,115010.0,19.0867,19.0948,19.0464,19.0545,115010.0
2018-02-02 13:25:00,23.65,23.71,23.65,23.71,127060.0,19.0464,19.0948,19.0464,19.0948,127060.0
2018-02-02 13:30:00,23.7,23.74,23.7,23.73,112360.0,19.0867,19.1189,19.0867,19.1109,112360.0
2018-02-02 13:35:00,23.73,23.73,23.7,23.7,125690.0,19.1109,19.1109,19.0867,19.0867,125690.0
2018-02-02 13:40:00,23.71,23.71,23.68,23.7,127160.0,19.0948,19.0948,19.0706,19.0867,127160.0
2018-02-02 13:45:00,23.7,23.73,23.69,23.73,411570.0,19.0867,19.1109,19.0786,19.1109,411570.0
2018-02-02 13:50:00,23.73,23.77,23.72,23.76,232380.0,19.1109,19.1431,19.1028,19.135,232380.0
2018-02-02 13:55:00,23.77,23.78,23.74,23.75,751660.0,19.1431,19.1511,19.1189,19.127,751660.0
2018-02-02 14:00:00,23.76,23.76,23.73,23.74,843310.0,19.135,19.135,19.1109,19.1189,843310.0
2018-02-02 14:05:00,23.74,23.74,23.71,23.72,123950.0,19.1189,19.1189,19.0948,19.1028,123950.0
2018-02-02 14:10:00,23.72,23.74,23.7,23.74,201960.0,19.1028,19.1189,19.0867,19.1189,201960.0
2018-02-02 14:15:00,23.73,23.74,23.66,23.68,1314150.0,19.1109,19.1189,19.0545,19.0706,1314150.0
2018-02-02 14:20:00,23.68,23.69,23.62,23.66,361560.0,19.0706,19.0786,19.0223,19.0545,361560.0
2018-02-02 14:25:00,23.65,23.66,23.58,23.59,304100.0,19.0464,19.0545,18.9901,18.9981,304100.0
2018-02-02 14:30:00,23.59,23.63,23.59,23.63,552380.0,18.9981,19.0303,18.9981,19.0303,552380.0
2018-02-02 14:35:00,23.63,23.69,23.62,23.69,235310.0,19.0303,19.0786,19.0223,19.0786,235310.0
2018-02-02 14:40:00,23.69,23.72,23.68,23.72,326160.0,19.0786,19.1028,19.0706,19.1028,326160.0
2018-02-02 14:45:00,23.72,23.72,23.68,23.68,281920.0,19.1028,19.1028,19.0706,19.0706,281920.0
2018-02-02 14:50:00,23.67,23.7,23.65,23.69,902050.0,19.0625,19.0867,19.0464,19.0786,902050.0
2018-02-02 14:55:00,23.69,23.69,23.64,23.68,454320.0,19.0786,19.0786,19.0384,19.0706,454320.0
2018-02-02 15:00:00,23.68,23.69,23.63,23.63,425050.0,19.0706,19.0786,19.0303,19.0303,425050.0
2018-02-02 15:05:00,23.63,23.64,23.58,23.58,268450.0,19.0303,19.0384,18.9901,18.9901,268450.0
2018-02-02 15:10:00,23.58,23.63,23.58,23.6,454370.0,18.9901,19.0303,18.9901,19.0062,454370.0
2018-02-02 15:15:00,23.6,23.65,23.59,23.6,435710.0,19.0062,19.0464,18.9981,19.0062,435710.0
2018-02-02 15:20:00,23.59,23.62,23.59,23.6,504790.0,18.9981,19.0223,18.9981,19.0062,504790.0
2018-02-02 15:25:00,23.6,23.63,23.6,23.63,790500.0,19.0062,19.0303,19.0062,19.0303,790500.0
2018-02-02 15:30:00,23.62,23.65,23.59,23.64,1084460.0,19.0223,19.0464,18.9981,19.0384,1084460.0
2018-02-02 15:35:00,23.64,23.67,23.63,23.66,905570.0,19.0384,19.0625,19.0303,19.0545,905570.0
2018-02-02 15:40:00,23.66,23.66,23.59,23.63,790040.0,19.0545,19.0545,18.9981,19.0303,790040.0
2018-02-02 15:45:00,23.63,23.64,23.59,23.59,853260.0,19.0303,19.0384,18.9981,18.9981,853260.0
2018-02-02 15:50:00,23.59,23.6,23.58,23.59,1074680.0,18.9981,19.0062,18.9901,18.9981,1074680.0
2018-02-02 15:55:00,23.59,23.59,23.53,23.56,1992820.0,18.9981,18.9981,18.9498,18.974,1992820.0
2018-02-05 09:30:00,23.46,23.59,23.4,23.53,1627380.0,18.8934,18.9981,18.8451,18.9498,1627380.0
2018-02-05 09:35:00,23.54,23.56,23.46,23.51,1282870.0,18.9578,18.974,18.8934,18.9337,1282870.0
2018-02-05 09:40:00,23.54,23.77,23.52,23.77,1937530.0,18.9578,19.1431,18.9417,19.1431,1937530.0
2018-02-05 09:45:00,23.76,23.84,23.72,23.84,783280.0,19.135,19.1995,19.1028,19.1995,783280.0
2018-02-05 09:50:00,23.84,23.93,23.81,23.87,963680.0,19.1995,19.2719,19.1753,19.2236,963680.0
2018-02-05 09:55:00,23.87,23.99,23.86,23.95,711390.0,19.2236,19.3203,19.2156,19.288,711390.0
2018-02-05 10:00:00,23.94,24.11,23.93,24.08,881260.0,19.28,19.4169,19.2719,19.3927,881260.0
2018-02-05 10:05:00,24.08,24.08,23.99,24.05,854330.0,19.3927,19.3927,19.3203,19.3686,854330.0
2018-02-05 10:10:00,24.06,24.13,24.03,24.13,510950.0,19.3766,19.433,19.3525,19.433,510950.0
2018-02-05 10:15:00,24.13,24.23,24.11,24.21,864050.0,19.433,19.5135,19.4169,19.4974,864050.0
2018-02-05 10:20:00,24.21,24.39,24.19,24.39,2681140.0,19.4974,19.6424,19.4813,19.6424,2681140.0
2018-02-05 10:25:00,24.38,24.4,24.24,24.26,558800.0,19.6343,19.6504,19.5216,19.5377,558800.0
2018-02-05 10:30:00,24.26,24.33,24.21,24.32,841070.0,19.5377,19.5941,19.4974,19.586,841070.0
2018-02-05 10:35:00,24.33,24.33,24.23,24.25,1340830.0,19.5941,19.5941,19.5135,19.5296,1340830.0
2018-02-05 10:40:00,24.25,24.33,24.24,24.27,389550.0,19.5296,19.5941,19.5216,19.5458,389550.0
2018-02-05 10:45:00,24.27,24.32,24.25,24.26,350480.0,19.5458,19.586,19.5296,19.5377,350480.0
2018-02-05 10:50:00,24.26,24.26,24.16,24.2,767950.0,19.5377,19.5377,19.4572,19.4894,767950.0
2018-02-05 10:55:00,24.21,24.23,24.15,24.2,1009740.0,19.4974,19.5135,19.4491,19.4894,1009740.0
2018-02-05 11:00:00,24.19,24.25,24.18,24.22,438480.0,19.4813,19.5296,19.4733,19.5055,438480.0
2018-02-05 11:05:00,24.22,24.22,24.15,24.18,451550.0,19.5055,19.5055,19.4491,19.4733,451550.0
2018-02-05 11:10:00,24.18,24.22,24.17,24.19,743520.0,19.4733,19.5055,19.4652,19.4813,743520.0
2018-02-05 11:15:00,24.18,24.21,24.12,24.16,685530.0,19.4733,19.4974,19.4249,19.4572,685530.0
2018-02-05 11:20:00,24.15,24.21,24.09,24.18,597430.0,19.4491,19.4974,19.4008,19.4733,597430.0
2018-02-05 11:25:00,24.18,24.22,24.16,24.18,453790.0,19.4733,19.5055,19.4572,19.4733,453790.0
2018-02-05 11:30:00,24.19,24.2,24.15,24.19,536200.0,19.4813,19.4894,19.4491,19.4813,536200.0
2018-02-05 11:35:00,24.18,24.2,24.15,24.19,461380.0,19.4733,19.4894,19.4491,19.4813,461380.0
2018-02-05 11:40:00,24.19,24.21,24.17,24.21,270260.0,19.4813,19.4974,19.4652,19.4974,270260.0
2018-02-05 11:45:00,24.21,24.23,24.1,24.12,1239830.0,19.4974,19.5135,19.4088,19.4249,1239830.0
2018-02-05 11:50:00,24.12,24.16,24.11,24.11,1005930.0,19.4249,19.4572,19.4169,19.4169,1005930.0
2018-02-05 11:55:00,24.11,24.16,24.11,24.13,537180.0,19.4169,19.4572,19.4169,19.433,537180.0
2018-02-05 12:00:00,24.14,24.15,24.06,24.07,411810.0,19.4411,19.4491,19.3766,19.3847,411810.0
2018-02-05 12:05:00,24.06,24.18,24.04,24.08,577130.0,19.3766,19.4733,19.3605,19.3927,577130.0
2018-02-05 12:10:00,24.07,24.08,24.03,24.03,237350.0,19.3847,19.3927,19.3525,19.3525,237350.0
2018-02-05 12:15:00,24.03,24.04,23.97,24.0,297810.0,19.3525,19.3605,19.3041,19.3283,297810.0
2018-02-05 12:20:00,24.0,24.01,23.97,23.99,202170.0,19.3283,19.3364,19.3041,19.3203,202170.0
2018-02-05 12:25:00,23.99,24.06,23.98,24.04,274030.0,19.3203,19.3766,19.3122,19.3605,274030.0
2018-02-05 12:30:00,24.02,24.03,23.99,23.99,1301890.0,19.3444,19.3525,19.3203,19.3203,1301890.0
2018-02-05 12:35:00,23.99,23.99,23.92,23.95,227920.0,19.3203,19.3203,19.2639,19.288,227920.0
2018-02-05 12:40:00,23.96,24.03,23.95,24.03,235030.0,19.2961,19.3525,19.288,19.3525,235030.0
2018-02-05 12:45:00,24.02,24.04,24.0,24.02,254660.0,19.3444,19.3605,19.3283,19.3444,254660.0
2018-02-05 12:50:00,24.03,24.1,24.02,24.04,272340.0,19.3525,19.4088,19.3444,19.3605,272340.0
2018-02-05 12:55:00,24.04,24.08,24.01,24.02,634810.0,19.3605,19.3927,19.3364,19.3444,634810.0
2018-02-05 13:00:00,24.03,24.03,23.94,23.96,254750.0,19.3525,19.3525,19.28,19.2961,254750.0
2018-02-05 13:05:00,23.95,24.02,23.94,23.96,212610.0,19.288,19.3444,19.28,19.2961,212610.0
2018-02-05 13:10:00,23.95,23.96,23.88,23.88,186870.0,19.288,19.2961,19.2317,19.2317,186870.0
2018-02-05 13:15:00,23.88,23.91,23.86,23.86,287850.0,19.2317,19.2558,19.2156,19.2156,287850.0
2018-02-05 13:20:00,23.86,23.89,23.79,23.88,290840.0,19.2156,19.2397,19.1592,19.2317,290840.0
2018-02-05 13:25:00,23.86,23.91,23.84,23.89,259170.0,19.2156,19.2558,19.1995,19.2397,259170.0
2018-02-05 13:30:00,23.88,23.91,23.85,23.86,196620.0,19.2317,19.2558,19.2075,19.2156,196620.0
2018-02-05 13:35:00,23.86,23.87,23.8,23.81,218810.0,19.2156,19.2236,19.1672,19.1753,218810.0
2018-02-05 13:40:00,23.82,23.85,23.81,23.83,218890.0,19.1833,19.2075,19.1753,19.1914,218890.0
2018-02-05 13:45:00,23.83,23.83,23.78,23.79,334320.0,19.1914,19.1914,19.1511,19.1592,334320.0
2018-02-05 13:50:00,23.79,23.83,23.77,23.8,265900.0,19.1592,19.1914,19.1431,19.1672,265900.0
2018-02-05 13:55:00,23.8,23.84,23.79,23.84,339260.0,19.1672,19.1995,19.1592,19.1995,339260.0
2018-02-05 14:00:00,23.84,23.84,23.77,23.8,410930.0,19.1995,19.1995,19.1431,19.1672,410930.0
2018-02-05 14:05:00,23.81,23.81,23.75,23.75,295990.0,19.1753,19.1753,19.127,19.127,295990.0
2018-02-05 14:10:00,23.76,23.78,23.71,23.72,431330.0,19.135,19.1511,19.0948,19.1028,431330.0
2018-02-05 14:15:00,23.72,23.73,23.63,23.64,557430.0,19.1028,19.1109,19.0303,19.0384,557430.0
2018-02-05 14:20:00,23.64,23.68,23.61,23.61,335780.0,19.0384,19.0706,19.0142,19.0142,335780.0
2018-02-05 14:25:00,23.63,23.63,23.58,23.6,273950.0,19.0303,19.0303,18.9901,19.0062,273950.0
2018-02-05 14:30:00,23.6,23.61,23.54,23.54,474100.0,19.0062,19.0142,18.9578,18.9578,474100.0
2018-02-05 14:35:00,23.54,23.57,23.52,23.53,479420.0,18.9578,18.982,18.9417,18.9498,479420.0
2018-02-05 14:40:00,23.53,23.57,23.52,23.53,430050.0,18.9498,18.982,18.9417,18.9498,430050.0
2018-02-05 14:45:00,23.53,23.56,23.46,23.48,792960.0,18.9498,18.974,18.8934,18.9095,792960.0
2018-02-05 14:50:00,23.48,23.48,23.42,23.45,450310.0,18.9095,18.9095,18.8612,18.8854,450310.0
2018-02-05 14:55:00,23.44,23.47,23.36,23.4,541010.0,18.8773,18.9015,18.8129,18.8451,541010.0
2018-02-05 15:00:00,23.38,23.39,23.21,23.21,645700.0,18.829,18.837,18.6921,18.6921,645700.0
2018-02-05 15:05:00,23.22,23.29,23.15,23.23,907600.0,18.7001,18.7565,18.6438,18.7082,907600.0
2018-02-05 15:10:00,23.2,23.35,23.13,23.32,1452370.0,18.684,18.8048,18.6277,18.7807,1452370.0
2018-02-05 15:15:00,23.32,23.45,23.3,23.35,701070.0,18.7807,18.8854,18.7646,18.8048,701070.0
2018-02-05 15:20:00,23.34,23.42,23.25,23.39,703400.0,18.7968,18.8612,18.7243,18.837,703400.0
2018-02-05 15:25:00,23.39,23.47,23.34,23.42,477160.0,18.837,18.9015,18.7968,18.8612,477160.0
2018-02-05 15:30:00,23.43,23.46,23.34,23.43,544280.0,18.8693,18.8934,18.7968,18.8693,544280.0
2018-02-05 15:35:00,23.42,23.45,23.26,23.26,945900.0,18.8612,18.8854,18.7324,18.7324,945900.0
2018-02-05 15:40:00,23.25,23.3,23.17,23.26,592970.0,18.7243,18.7646,18.6599,18.7324,592970.0
2018-02-05 15:45:00,23.25,23.25,23.09,23.1,1000710.0,18.7243,18.7243,18.5954,18.6035,1000710.0
2018-02-05 15:50:00,23.09,23.1,22.99,22.99,1861540.0,18.5954,18.6035,18.5149,18.5149,1861540.0
2018-02-05 15:55:00,22.99,23.08,22.76,22.81,3609150.0,18.5149,18.5874,18.3297,18.3699,3609150.0
2018-02-06 09:30:00,22.56,23.27,22.49,23.27,3582520.0,18.1686,18.7404,18.1122,18.7404,3582520.0
2018-02-06 09:35:00,23.19,23.7,23.19,23.56,2718280.0,18.676,19.0867,18.676,18.974,2718280.0
2018-02-06 09:40:00,23.59,23.6,23.17,23.41,2558210.0,18.9981,19.0062,18.6599,18.8532,2558210.0
2018-02-06 09:45:00,23.42,23.53,23.12,23.2,2531890.0,18.8612,18.9498,18.6196,18.684,2531890.0
2018-02-06 09:50:00,23.19,23.26,23.06,23.24,1184570.0,18.676,18.7324,18.5713,18.7162,1184570.0
2018-02-06 09:55:00,23.24,23.36,23.03,23.17,1976170.0,18.7162,18.8129,18.5471,18.6599,1976170.0
2018-02-06 10:00:00,23.18,23.37,23.07,23.33,1125100.0,18.6679,18.8209,18.5793,18.7887,1125100.0
2018-02-06 10:05:00,23.3,23.48,23.25,23.28,1254890.0,18.7646,18.9095,18.7243,18.7485,1254890.0
2018-02-06 10:10:00,23.26,23.34,23.14,23.24,1074650.0,18.7324,18.7968,18.6357,18.7162,1074650.0
2018-02-06 10:15:00,23.24,23.3,23.02,23.09,729970.0,18.7162,18.7646,18.5391,18.5954,729970.0
2018-02-06 10:20:00,23.1,23.25,22.93,22.97,875380.0,18.6035,18.7243,18.4666,18.4988,875380.0
2018-02-06 10:25:00,22.97,23.07,22.94,23.06,915300.0,18.4988,18.5793,18.4746,18.5713,915300.0
2018-02-06 10:30:00,23.05,23.08,22.94,22.98,708640.0,18.5632,18.5874,18.4746,18.5069,708640.0
2018-02-06 10:35:00,22.96,22.99,22.84,22.99,1071330.0,18.4907,18.5149,18.3941,18.5149,1071330.0
2018-02-06 10:40:00,22.97,23.07,22.97,23.02,929670.0,18.4988,18.5793,18.4988,18.5391,929670.0
2018-02-06 10:45:00,23.02,23.12,23.0,23.08,707340.0,18.5391,18.6196,18.523,18.5874,707340.0
2018-02-06 10:50:00,23.08,23.18,22.98,23.16,816350.0,18.5874,18.6679,18.5069,18.6518,816350.0
2018-02-06 10:55:00,23.16,23.24,23.08,23.11,712170.0,18.6518,18.7162,18.5874,18.6115,712170.0
2018-02-06 11:00:00,23.11,23.11,22.93,23.05,395550.0,18.6115,18.6115,18.4666,18.5632,395550.0
2018-02-06 11:05:00,23.05,23.14,22.97,23.05,280270.0,18.5632,18.6357,18.4988,18.5632,280270.0
2018-02-06 11:10:00,23.05,23.11,22.96,23.0,407740.0,18.5632,18.6115,18.4907,18.523,407740.0
2018-02-06 11:15:00,23.02,23.11,22.97,23.1,303770.0,18.5391,18.6115,18.4988,18.6035,303770.0
2018-02-06 11:20:00,23.12,23.16,23.11,23.12,304410.0,18.6196,18.6518,18.6115,18.6196,304410.0
2018-02-06 11:25:00,23.12,23.17,23.07,23.12,224750.0,18.6196,18.6599,18.5793,18.6196,224750.0
2018-02-06 11:30:00,23.13,23.13,23.02,23.09,332140.0,18.6277,18.6277,18.5391,18.5954,332140.0
2018-02-06 11:35:00,23.09,23.19,23.08,23.17,256590.0,18.5954,18.676,18.5874,18.6599,256590.0
2018-02-06 11:40:00,23.15,23.2,23.1,23.19,307210.0,18.6438,18.684,18.6035,18.676,307210.0
2018-02-06 11:45:00,23.2,23.28,23.18,23.26,374130.0,18.684,18.7485,18.6679,18.7324,374130.0
2018-02-06 11:50:00,23.28,23.39,23.26,23.29,323630.0,18.7485,18.837,18.7324,18.7565,323630.0
2018-02-06 11:55:00,23.3,23.32,23.24,23.28,229430.0,18.7646,18.7807,18.7162,18.7485,229430.0
2018-02-06 12:00:00,23.28,23.31,23.25,23.3,150440.0,18.7485,18.7726,18.7243,18.7646,150440.0
2018-02-06 12:05:00,23.3,23.4,23.3,23.4,200440.0,18.7646,18.8451,18.7646,18.8451,200440.0
2018-02-06 12:10:00,23.37,23.4,23.32,23.4,294250.0,18.8209,18.8451,18.7807,18.8451,294250.0
2018-02-06 12:15:00,23.41,23.46,23.34,23.36,328000.0,18.8532,18.8934,18.7968,18.8129,328000.0
2018-02-06 12:20:00,23.35,23.38,23.3,23.35,255490.0,18.8048,18.829,18.7646,18.8048,255490.0
2018-02-06 12:25:00,23.34,23.49,23.34,23.47,220440.0,18.7968,18.9176,18.7968,18.9015,220440.0
2018-02-06 12:30:00,23.48,23.49,23.43,23.47,322850.0,18.9095,18.9176,18.8693,18.9015,322850.0
2018-02-06 12:35:00,23.47,23.59,23.46,23.57,460810.0,18.9015,18.9981,18.8934,18.982,460810.0
2018-02-06 12:40:00,23.59,23.59,23.48,23.54,382580.0,18.9981,18.9981,18.9095,18.9578,382580.0
2018-02-06 12:45:00,23.55,23.56,23.43,23.47,223810.0,18.9659,18.974,18.8693,18.9015,223810.0
2018-02-06 12:50:00,23.47,23.48,23.4,23.46,275940.0,18.9015,18.9095,18.8451,18.8934,275940.0
2018-02-06 12:55:00,23.46,23.52,23.43,23.52,218210.0,18.8934,18.9417,18.8693,18.9417,218210.0
2018-02-06 13:00:00,23.51,23.51,23.4,23.44,899020.0,18.9337,18.9337,18.8451,18.8773,899020.0
2018-02-06 13:05:00,23.45,23.48,23.38,23.38,267730.0,18.8854,18.9095,18.829,18.829,267730.0
2018-02-06 13:10:00,23.37,23.55,23.34,23.5,323230.0,18.8209,18.9659,18.7968,18.9256,323230.0
2018-02-06 13:15:00,23.48,23.6,23.48,23.56,337030.0,18.9095,19.0062,18.9095,18.974,337030.0
2018-02-06 13:20:00,23.56,23.6,23.49,23.52,153630.0,18.974,19.0062,18.9176,18.9417,153630.0
2018-02-06 13:25:00,23.52,23.56,23.5,23.54,148270.0,18.9417,18.974,18.9256,18.9578,148270.0
2018-02-06 13:30:00,23.54,23.56,23.45,23.47,392710.0,18.9578,18.974,18.8854,18.9015,392710.0
2018-02-06 13:35:00,23.48,23.54,23.45,23.5,333650.0,18.9095,18.9578,18.8854,18.9256,333650.0
2018-02-06 13:40:00,23.5,23.51,23.46,23.49,389140.0,18.9256,18.9337,18.8934,18.9176,389140.0
2018-02-06 13:45:00,23.49,23.53,23.44,23.47,417750.0,18.9176,18.9498,18.8773,18.9015,417750.0
2018-02-06 13:50:00,23.47,23.47,23.38,23.39,287830.0,18.9015,18.9015,18.829,18.837,287830.0
2018-02-06 13:55:00,23.37,23.45,23.37,23.42,463890.0,18.8209,18.8854,18.8209,18.8612,463890.0
2018-02-06 14:00:00,23.43,23.5,23.41,23.46,472090.0,18.8693,18.9256,18.8532,18.8934,472090.0
2018-02-06 14:05:00,23.46,23.46,23.41,23.42,431890.0,18.8934,18.8934,18.8532,18.8612,431890.0
2018-02-06 14:10:00,23.42,23.55,23.42,23.54,386180.0,18.8612,18.9659,18.8612,18.9578,386180.0
2018-02-06 14:15:00,23.54,23.54,23.46,23.46,546470.0,18.9578,18.9578,18.8934,18.8934,546470.0
2018-02-06 14:20:00,23.47,23.5,23.41,23.44,322260.0,18.9015,18.9256,18.8532,18.8773,322260.0
2018-02-06 14:25:00,23.43,23.51,23.4,23.5,422900.0,18.8693,18.9337,18.8451,18.9256,422900.0
2018-02-06 14:30:00,23.5,23.59,23.48,23.59,326700.0,18.9256,18.9981,18.9095,18.9981,326700.0
2018-02-06 14:35:00,23.6,23.66,23.53,23.55,344590.0,19.0062,19.0545,18.9498,18.9659,344590.0
2018-02-06 14:40:00,23.56,23.6,23.54,23.6,271480.0,18.974,19.0062,18.9578,19.0062,271480.0
2018-02-06 14:45:00,23.6,23.7,23.58,23.65,388440.0,19.0062,19.0867,18.9901,19.0464,388440.0
2018-02-06 14:50:00,23.65,23.68,23.58,23.68,343720.0,19.0464,19.0706,18.9901,19.0706,343720.0
2018-02-06 14:55:00,23.68,23.73,23.66,23.69,2356240.0,19.0706,19.1109,19.0545,19.0786,2356240.0
2018-02-06 15:00:00,23.69,23.83,23.69,23.83,1171140.0,19.0786,19.1914,19.0786,19.1914,1171140.0
2018-02-06 15:05:00,23.82,23.92,23.8,23.85,1607450.0,19.1833,19.2639,19.1672,19.2075,1607450.0
2018-02-06 15:10:00,23.85,23.86,23.69,23.74,1090460.0,19.2075,19.2156,19.0786,19.1189,1090460.0
2018-02-06 15:15:00,23.75,23.84,23.7,23.73,826210.0,19.127,19.1995,19.0867,19.1109,826210.0
2018-02-06 15:20:00,23.73,23.84,23.63,23.68,756390.0,19.1109,19.1995,19.0303,19.0706,756390.0
2018-02-06 15:25:00,23.68,23.79,23.67,23.77,716480.0,19.0706,19.1592,19.0625,19.1431,716480.0
2018-02-06 15:30:00,23.77,23.87,23.68,23.82,484870.0,19.1431,19.2236,19.0706,19.1833,484870.0
2018-02-06 15:35:00,23.83,23.93,23.8,23.92,872830.0,19.1914,19.2719,19.1672,19.2639,872830.0
2018-02-06 15:40:00,23.92,23.96,23.89,23.9,1210900.0,19.2639,19.2961,19.2397,19.2478,1210900.0
2018-02-06 15:45:00,23.89,23.93,23.81,23.81,1575100.0,19.2397,19.2719,19.1753,19.1753,1575100.0
2018-02-06 15:50:00,23.82,23.96,23.82,23.94,1564130.0,19.1833,19.2961,19.1833,19.28,1564130.0
2018-02-06 15:55:00,23.93,24.03,23.87,24.02,2501810.0,19.2719,19.3525,19.2236,19.3444,2501810.0
2018-02-07 09:30:00,23.88,24.0,23.72,23.85,1002650.0,19.2317,19.3283,19.1028,19.2075,1002650.0
2018-02-07 09:35:00,23.84,23.91,23.72,23.91,747530.0,19.1995,19.2558,19.1028,19.2558,747530.0
2018-02-07 09:40:00,23.9,23.98,23.76,23.86,742810.0,19.2478,19.3122,19.135,19.2156,742810.0
2018-02-07 09:45:00,23.88,23.89,23.71,23.72,548290.0,19.2317,19.2397,19.0948,19.1028,548290.0
2018-02-07 09:50:00,23.71,23.92,23.7,23.86,743450.0,19.0948,19.2639,19.0867,19.2156,743450.0
2018-02-07 09:55:00,23.86,23.92,23.82,23.85,668090.0,19.2156,19.2639,19.1833,19.2075,668090.0
2018-02-07 10:00:00,23.87,23.91,23.84,23.9,431140.0,19.2236,19.2558,19.1995,19.2478,431140.0
2018-02-07 10:05:00,23.9,24.07,23.9,24.07,677350.0,19.2478,19.3847,19.2478,19.3847,677350.0
2018-02-07 10:10:00,24.06,24.09,24.04,24.05,460850.0,19.3766,19.4008,19.3605,19.3686,460850.0
2018-02-07 10:15:00,24.04,24.11,24.03,24.04,1320890.0,19.3605,19.4169,19.3525,19.3605,1320890.0
2018-02-07 10:20:00,24.04,24.1,24.04,24.08,454290.0,19.3605,19.4088,19.3605,19.3927,454290.0
2018-02-07 10:25:00,24.09,24.11,24.04,24.06,498080.0,19.4008,19.4169,19.3605,19.3766,498080.0
2018-02-07 10:30:00,24.05,24.09,24.04,24.08,539650.0,19.3686,19.4008,19.3605,19.3927,539650.0
2018-02-07 10:35:00,24.08,24.15,24.06,24.15,1224120.0,19.3927,19.4491,19.3766,19.4491,1224120.0
2018-02-07 10:40:00,24.14,24.17,24.1,24.12,518890.0,19.4411,19.4652,19.4088,19.4249,518890.0
2018-02-07 10:45:00,24.14,24.21,24.11,24.2,384310.0,19.4411,19.4974,19.4169,19.4894,384310.0
2018-02-07 10:50:00,24.2,24.25,24.19,24.22,532410.0,19.4894,19.5296,19.4813,19.5055,532410.0
2018-02-07 10:55:00,24.22,24.24,24.15,24.17,322760.0,19.5055,19.5216,19.4491,19.4652,322760.0
2018-02-07 11:00:00,24.17,24.19,24.15,24.18,155190.0,19.4652,19.4813,19.4491,19.4733,155190.0
2018-02-07 11:05:00,24.18,24.23,24.17,24.21,248390.0,19.4733,19.5135,19.4652,19.4974,248390.0
2018-02-07 11:10:00,24.21,24.26,24.2,24.24,373540.0,19.4974,19.5377,19.4894,19.5216,373540.0
2018-02-07 11:15:00,24.23,24.25,24.22,24.23,535300.0,19.5135,19.5296,19.5055,19.5135,535300.0
2018-02-07 11:20:00,24.23,24.24,24.21,24.23,201370.0,19.5135,19.5216,19.4974,19.5135,201370.0
2018-02-07 11:25:00,24.23,24.24,24.2,24.21,206400.0,19.5135,19.5216,19.4894,19.4974,206400.0
2018-02-07 11:30:00,24.21,24.22,24.16,24.22,517460.0,19.4974,19.5055,19.4572,19.5055,517460.0
2018-02-07 11:35:00,24.22,24.22,24.16,24.18,382060.0,19.5055,19.5055,19.4572,19.4733,382060.0
2018-02-07 11:40:00,24.19,24.23,24.17,24.21,293000.0,19.4813,19.5135,19.4652,19.4974,293000.0
2018-02-07 11:45:00,24.21,24.25,24.2,24.25,235680.0,19.4974,19.5296,19.4894,19.5296,235680.0
2018-02-07 11:50:00,24.24,24.27,24.23,24.24,462710.0,19.5216,19.5458,19.5135,19.5216,462710.0
2018-02-07 11:55:00,24.23,24.25,24.19,24.25,288220.0,19.5135,19.5296,19.4813,19.5296,288220.0
2018-02-07 12:00:00,24.24,24.29,24.23,24.28,384320.0,19.5216,19.5619,19.5135,19.5538,384320.0
2018-02-07 12:05:00,24.27,24.31,24.26,24.3,460970.0,19.5458,19.578,19.5377,19.5699,460970.0
2018-02-07 12:10:00,24.3,24.31,24.28,24.3,260160.0,19.5699,19.578,19.5538,19.5699,260160.0
2018-02-07 12:15:00,24.3,24.3,24.22,24.23,278980.0,19.5699,19.5699,19.5055,19.5135,278980.0
2018-02-07 12:20:00,24.25,24.25,24.2,24.23,152450.0,19.5296,19.5296,19.4894,19.5135,152450.0
2018-02-07 12:25:00,24.24,24.26,24.2,24.23,369850.0,19.5216,19.5377,19.4894,19.5135,369850.0
2018-02-07 12:30:00,24.23,24.23,24.14,24.16,212500.0,19.5135,19.5135,19.4411,19.4572,212500.0
2018-02-07 12:35:00,24.15,24.15,24.1,24.14,208220.0,19.4491,19.4491,19.4088,19.4411,208220.0
2018-02-07 12:40:00,24.15,24.16,24.13,24.13,149970.0,19.4491,19.4572,19.433,19.433,149970.0
2018-02-07 12:45:00,24.13,24.15,24.06,24.08,312640.0,19.433,19.4491,19.3766,19.3927,312640.0
2018-02-07 12:50:00,24.07,24.1,24.06,24.06,311010.0,19.3847,19.4088,19.3766,19.3766,311010.0
2018-02-07 12:55:00,24.07,24.07,24.03,24.03,208250.0,19.3847,19.3847,19.3525,19.3525,208250.0
2018-02-07 13:00:00,24.03,24.06,23.95,23.99,251600.0,19.3525,19.3766,19.288,19.3203,251600.0
2018-02-07 13:05:00,23.98,23.98,23.9,23.97,293340.0,19.3122,19.3122,19.2478,19.3041,293340.0
2018-02-07 13:10:00,23.98,24.01,23.9,23.92,348740.0,19.3122,19.3364,19.2478,19.2639,348740.0
2018-02-07 13:15:00,23.91,24.08,23.91,24.08,307530.0,19.2558,19.3927,19.2558,19.3927,307530.0
2018-02-07 13:20:00,24.09,24.12,23.96,23.98,400840.0,19.4008,19.4249,19.2961,19.3122,400840.0
2018-02-07 13:25:00,24.0,24.06,23.94,24.06,389410.0,19.3283,19.3766,19.28,19.3766,389410.0
2018-02-07 13:30:00,24.05,24.06,23.98,24.05,166260.0,19.3686,19.3766,19.3122,19.3686,166260.0
2018-02-07 13:35:00,24.05,24.12,24.03,24.09,239530.0,19.3686,19.4249,19.3525,19.4008,239530.0
2018-02-07 13:40:00,24.07,24.13,24.07,24.1,185230.0,19.3847,19.433,19.3847,19.4088,185230.0
2018-02-07 13:45:00,24.11,24.13,24.03,24.03,155830.0,19.4169,19.433,19.3525,19.3525,155830.0
2018-02-07 13:50:00,24.02,24.03,23.97,23.99,146610.0,19.3444,19.3525,19.3041,19.3203,146610.0
2018-02-07 13:55:00,24.0,24.03,23.95,24.03,199550.0,19.3283,19.3525,19.288,19.3525,199550.0
2018-02-07 14:00:00,24.03,24.03,23.92,23.95,353060.0,19.3525,19.3525,19.2639,19.288,353060.0
2018-02-07 14:05:00,23.95,23.96,23.93,23.94,79930.0,19.288,19.2961,19.2719,19.28,79930.0
2018-02-07 14:10:00,23.94,24.0,23.94,23.94,71840.0,19.28,19.3283,19.28,19.28,71840.0
2018-02-07 14:15:00,23.95,24.02,23.95,24.02,257010.0,19.288,19.3444,19.288,19.3444,257010.0
2018-02-07 14:20:00,24.02,24.04,24.01,24.01,113610.0,19.3444,19.3605,19.3364,19.3364,113610.0
2018-02-07 14:25:00,24.0,24.04,23.99,24.04,112010.0,19.3283,19.3605,19.3203,19.3605,112010.0
2018-02-07 14:30:00,24.04,24.04,24.0,24.01,121650.0,19.3605,19.3605,19.3283,19.3364,121650.0
2018-02-07 14:35:00,24.0,24.02,23.97,23.97,133080.0,19.3283,19.3444,19.3041,19.3041,133080.0
2018-02-07 14:40:00,23.98,23.99,23.95,23.99,184010.0,19.3122,19.3203,19.288,19.3203,184010.0
2018-02-07 14:45:00,23.99,24.0,23.88,23.93,293710.0,19.3203,19.3283,19.2317,19.2719,293710.0
2018-02-07 14:50:00,23.91,23.92,23.83,23.9,302390.0,19.2558,19.2639,19.1914,19.2478,302390.0
2018-02-07 14:55:00,23.88,23.92,23.87,23.92,167010.0,19.2317,19.2639,19.2236,19.2639,167010.0
2018-02-07 15:00:00,23.92,23.98,23.91,23.96,195790.0,19.2639,19.3122,19.2558,19.2961,195790.0
2018-02-07 15:05:00,23.96,23.99,23.94,23.95,243490.0,19.2961,19.3203,19.28,19.288,243490.0
2018-02-07 15:10:00,23.95,24.01,23.94,24.0,114810.0,19.288,19.3364,19.28,19.3283,114810.0
2018-02-07 15:15:00,24.01,24.01,23.95,23.96,220280.0,19.3364,19.3364,19.288,19.2961,220280.0
2018-02-07 15:20:00,23.96,24.0,23.95,23.95,171020.0,19.2961,19.3283,19.288,19.288,171020.0
2018-02-07 15:25:00,23.94,24.05,23.94,24.04,319640.0,19.28,19.3686,19.28,19.3605,319640.0
2018-02-07 15:30:00,24.04,24.04,23.96,24.02,401720.0,19.3605,19.3605,19.2961,19.3444,401720.0
2018-02-07 15:35:00,24.02,24.07,24.01,24.03,358440.0,19.3444,19.3847,19.3364,19.3525,358440.0
2018-02-07 15:40:00,24.04,24.06,23.98,23.98,399400.0,19.3605,19.3766,19.3122,19.3122,399400.0
2018-02-07 15:45:00,23.99,23.99,23.88,23.94,512640.0,19.3203,19.3203,19.2317,19.28,512640.0
2018-02-07 15:50:00,23.91,23.93,23.83,23.87,681010.0,19.2558,19.2719,19.1914,19.2236,681010.0
2018-02-07 15:55:00,23.87,23.9,23.74,23.75,1645260.0,19.2236,19.2478,19.1189,19.127,1645260.0
2018-02-08 09:30:00,23.74,23.85,23.53,23.58,639740.0,19.1189,19.2075,18.9498,18.9901,639740.0
2018-02-08 09:35:00,23.55,23.7,23.54,23.66,479830.0,18.9659,19.0867,18.9578,19.0545,479830.0
2018-02-08 09:40:00,23.65,23.71,23.47,23.51,319830.0,19.0464,19.0948,18.9015,18.9337,319830.0
2018-02-08 09:45:00,23.5,23.55,23.45,23.55,323340.0,18.9256,18.9659,18.8854,18.9659,323340.0
2018-02-08 09:50:00,23.54,23.61,23.49,23.58,192920.0,18.9578,19.0142,18.9176,18.9901,192920.0
2018-02-08 09:55:00,23.58,23.74,23.58,23.63,215050.0,18.9901,19.1189,18.9901,19.0303,215050.0
2018-02-08 10:00:00,23.62,23.68,23.55,23.63,305540.0,19.0223,19.0706,18.9659,19.0303,305540.0
2018-02-08 10:05:00,23.64,23.69,23.62,23.66,212460.0,19.0384,19.0786,19.0223,19.0545,212460.0
2018-02-08 10:10:00,23.67,23.67,23.6,23.63,167380.0,19.0625,19.0625,19.0062,19.0303,167380.0
2018-02-08 10:15:00,23.64,23.69,23.63,23.65,149860.0,19.0384,19.0786,19.0303,19.0464,149860.0
2018-02-08 10:20:00,23.65,23.69,23.62,23.66,214030.0,19.0464,19.0786,19.0223,19.0545,214030.0
2018-02-08 10:25:00,23.67,23.67,23.56,23.59,196090.0,19.0625,19.0625,18.974,18.9981,196090.0
2018-02-08 10:30:00,23.59,23.64,23.55,23.56,193450.0,18.9981,19.0384,18.9659,18.974,193450.0
2018-02-08 10:35:00,23.55,23.59,23.52,23.58,311320.0,18.9659,18.9981,18.9417,18.9901,311320.0
2018-02-08 10:40:00,23.58,23.64,23.57,23.62,139440.0,18.9901,19.0384,18.982,19.0223,139440.0
2018-02-08 10:45:00,23.6,23.6,23.49,23.49,121900.0,19.0062,19.0062,18.9176,18.9176,121900.0
2018-02-08 10:50:00,23.49,23.49,23.34,23.37,605470.0,18.9176,18.9176,18.7968,18.8209,605470.0
2018-02-08 10:55:00,23.36,23.43,23.3,23.39,369440.0,18.8129,18.8693,18.7646,18.837,369440.0
2018-02-08 11:00:00,23.38,23.47,23.36,23.44,152400.0,18.829,18.9015,18.8129,18.8773,152400.0
2018-02-08 11:05:00,23.46,23.5,23.44,23.44,269230.0,18.8934,18.9256,18.8773,18.8773,269230.0
2018-02-08 11:10:00,23.44,23.47,23.39,23.42,287760.0,18.8773,18.9015,18.837,18.8612,287760.0
2018-02-08 11:15:00,23.42,23.44,23.37,23.43,326920.0,18.8612,18.8773,18.8209,18.8693,326920.0
2018-02-08 11:20:00,23.43,23.43,23.33,23.39,443210.0,18.8693,18.8693,18.7887,18.837,443210.0
2018-02-08 11:25:00,23.37,23.4,23.34,23.38,294770.0,18.8209,18.8451,18.7968,18.829,294770.0
2018-02-08 11:30:00,23.39,23.48,23.38,23.47,287920.0,18.837,18.9095,18.829,18.9015,287920.0
2018-02-08 11:35:00,23.47,23.56,23.47,23.56,439380.0,18.9015,18.974,18.9015,18.974,439380.0
2018-02-08 11:40:00,23.53,23.54,23.44,23.47,383730.0,18.9498,18.9578,18.8773,18.9015,383730.0
2018-02-08 11:45:00,23.47,23.55,23.41,23.46,300320.0,18.9015,18.9659,18.8532,18.8934,300320.0
2018-02-08 11:50:00,23.46,23.59,23.46,23.54,143090.0,18.8934,18.9981,18.8934,18.9578,143090.0
2018-02-08 11:55:00,23.54,23.6,23.54,23.56,273920.0,18.9578,19.0062,18.9578,18.974,273920.0
2018-02-08 12:00:00,23.56,23.57,23.49,23.53,1117260.0,18.974,18.982,18.9176,18.9498,1117260.0
2018-02-08 12:05:00,23.53,23.55,23.44,23.45,495150.0,18.9498,18.9659,18.8773,18.8854,495150.0
2018-02-08 12:10:00,23.44,23.48,23.42,23.43,216960.0,18.8773,18.9095,18.8612,18.8693,216960.0
2018-02-08 12:15:00,23.44,23.44,23.36,23.38,625940.0,18.8773,18.8773,18.8129,18.829,625940.0
2018-02-08 12:20:00,23.39,23.39,23.27,23.3,296440.0,18.837,18.837,18.7404,18.7646,296440.0
2018-02-08 12:25:00,23.3,23.35,23.24,23.35,293620.0,18.7646,18.8048,18.7162,18.8048,293620.0
2018-02-08 12:30:00,23.34,23.39,23.29,23.32,323860.0,18.7968,18.837,18.7565,18.7807,323860.0
2018-02-08 12:35:00,23.33,23.35,23.27,23.3,251670.0,18.7887,18.8048,18.7404,18.7646,251670.0
2018-02-08 12:40:00,23.3,23.38,23.29,23.3,270120.0,18.7646,18.829,18.7565,18.7646,270120.0
2018-02-08 12:45:00,23.3,23.3,23.17,23.23,319740.0,18.7646,18.7646,18.6599,18.7082,319740.0
2018-02-08 12:50:00,23.21,23.21,23.13,23.16,355530.0,18.6921,18.6921,18.6277,18.6518,355530.0
2018-02-08 12:55:00,23.17,23.21,23.08,23.21,352530.0,18.6599,18.6921,18.5874,18.6921,352530.0
2018-02-08 13:00:00,23.19,23.22,23.13,23.2,259170.0,18.676,18.7001,18.6277,18.684,259170.0
2018-02-08 13:05:00,23.2,23.3,23.16,23.27,306820.0,18.684,18.7646,18.6518,18.7404,306820.0
2018-02-08 13:10:00,23.27,23.32,23.24,23.29,175270.0,18.7404,18.7807,18.7162,18.7565,175270.0
2018-02-08 13:15:00,23.29,23.41,23.29,23.37,166320.0,18.7565,18.8532,18.7565,18.8209,166320.0
2018-02-08 13:20:00,23.37,23.45,23.37,23.41,276310.0,18.8209,18.8854,18.8209,18.8532,276310.0
2018-02-08 13:25:00,23.41,23.41,23.25,23.25,323520.0,18.8532,18.8532,18.7243,18.7243,323520.0
2018-02-08 13:30:00,23.25,23.29,23.21,23.28,341570.0,18.7243,18.7565,18.6921,18.7485,341570.0
2018-02-08 13:35:00,23.28,23.37,23.26,23.35,351010.0,18.7485,18.8209,18.7324,18.8048,351010.0
2018-02-08 13:40:00,23.37,23.42,23.33,23.41,242790.0,18.8209,18.8612,18.7887,18.8532,242790.0
2018-02-08 13:45:00,23.42,23.5,23.4,23.4,249100.0,18.8612,18.9256,18.8451,18.8451,249100.0
2018-02-08 13:50:00,23.41,23.45,23.38,23.43,189460.0,18.8532,18.8854,18.829,18.8693,189460.0
2018-02-08 13:55:00,23.43,23.45,23.35,23.43,306740.0,18.8693,18.8854,18.8048,18.8693,306740.0
2018-02-08 14:00:00,23.43,23.44,23.35,23.35,408120.0,18.8693,18.8773,18.8048,18.8048,408120.0
2018-02-08 14:05:00,23.36,23.49,23.36,23.49,477100.0,18.8129,18.9176,18.8129,18.9176,477100.0
2018-02-08 14:10:00,23.49,23.51,23.45,23.5,377880.0,18.9176,18.9337,18.8854,18.9256,377880.0
2018-02-08 14:15:00,23.49,23.52,23.43,23.44,301510.0,18.9176,18.9417,18.8693,18.8773,301510.0
2018-02-08 14:20:00,23.44,23.47,23.36,23.4,245040.0,18.8773,18.9015,18.8129,18.8451,245040.0
2018-02-08 14:25:00,23.4,23.41,23.33,23.36,340640.0,18.8451,18.8532,18.7887,18.8129,340640.0
2018-02-08 14:30:00,23.35,23.37,23.31,23.35,395390.0,18.8048,18.8209,18.7726,18.8048,395390.0
2018-02-08 14:35:00,23.34,23.45,23.33,23.45,377530.0,18.7968,18.8854,18.7887,18.8854,377530.0
2018-02-08 14:40:00,23.45,23.45,23.38,23.39,381610.0,18.8854,18.8854,18.829,18.837,381610.0
2018-02-08 14:45:00,23.38,23.45,23.37,23.45,254830.0,18.829,18.8854,18.8209,18.8854,254830.0
2018-02-08 14:50:00,23.45,23.45,23.27,23.28,348570.0,18.8854,18.8854,18.7404,18.7485,348570.0
2018-02-08 14:55:00,23.28,23.31,23.25,23.3,340680.0,18.7485,18.7726,18.7243,18.7646,340680.0
2018-02-08 15:00:00,23.32,23.36,23.28,23.33,347490.0,18.7807,18.8129,18.7485,18.7887,347490.0
2018-02-08 15:05:00,23.34,23.35,23.24,23.24,388870.0,18.7968,18.8048,18.7162,18.7162,388870.0
2018-02-08 15:10:00,23.23,23.25,23.17,23.21,331920.0,18.7082,18.7243,18.6599,18.6921,331920.0
2018-02-08 15:15:00,23.21,23.24,23.16,23.18,316180.0,18.6921,18.7162,18.6518,18.6679,316180.0
2018-02-08 15:20:00,23.18,23.25,23.14,23.2,265670.0,18.6679,18.7243,18.6357,18.684,265670.0
2018-02-08 15:25:00,23.2,23.28,23.2,23.2,468170.0,18.684,18.7485,18.684,18.684,468170.0
2018-02-08 15:30:00,23.21,23.24,23.12,23.12,549640.0,18.6921,18.7162,18.6196,18.6196,549640.0
2018-02-08 15:35:00,23.12,23.14,23.04,23.08,613620.0,18.6196,18.6357,18.5552,18.5874,613620.0
2018-02-08 15:40:00,23.07,23.18,23.03,23.18,686770.0,18.5793,18.6679,18.5471,18.6679,686770.0
2018-02-08 15:45:00,23.18,23.2,23.06,23.13,956950.0,18.6679,18.684,18.5713,18.6277,956950.0
2018-02-08 15:50:00,23.14,23.14,23.06,23.11,1215580.0,18.6357,18.6357,18.5713,18.6115,1215580.0
2018-02-08 15:55:00,23.1,23.13,22.95,22.95,2223180.0,18.6035,18.6277,18.4827,18.4827,2223180.0
2018-02-09 09:30:00,23.28,23.49,23.25,23.31,1585010.0,18.7485,18.9176,18.7243,18.7726,1585010.0
2018-02-09 09:35:00,23.31,23.38,23.09,23.13,494400.0,18.7726,18.829,18.5954,18.6277,494400.0
2018-02-09 09:40:00,23.13,23.27,23.06,23.27,641610.0,18.6277,18.7404,18.5713,18.7404,641610.0
2018-02-09 09:45:00,23.26,23.31,23.15,23.16,355620.0,18.7324,18.7726,18.6438,18.6518,355620.0
2018-02-09 09:50:00,23.16,23.34,23.1,23.34,292480.0,18.6518,18.7968,18.6035,18.7968,292480.0
2018-02-09 09:55:00,23.36,23.39,23.28,23.35,400050.0,18.8129,18.837,18.7485,18.8048,400050.0
2018-02-09 10:00:00,23.36,23.39,23.1,23.11,383430.0,18.8129,18.837,18.6035,18.6115,383430.0
2018-02-09 10:05:00,23.13,23.21,23.08,23.12,455400.0,18.6277,18.6921,18.5874,18.6196,455400.0
2018-02-09 10:10:00,23.12,23.14,23.09,23.11,390410.0,18.6196,18.6357,18.5954,18.6115,390410.0
2018-02-09 10:15:00,23.1,23.16,23.08,23.16,432160.0,18.6035,18.6518,18.5874,18.6518,432160.0
2018-02-09 10:20:00,23.17,23.19,23.12,23.16,373880.0,18.6599,18.676,18.6196,18.6518,373880.0
2018-02-09 10:25:00,23.17,23.22,23.12,23.14,280120.0,18.6599,18.7001,18.6196,18.6357,280120.0
2018-02-09 10:30:00,23.15,23.17,23.09,23.17,374950.0,18.6438,18.6599,18.5954,18.6599,374950.0
2018-02-09 10:35:00,23.17,23.17,23.02,23.02,260610.0,18.6599,18.6599,18.5391,18.5391,260610.0
2018-02-09 10:40:00,23.02,23.03,22.92,22.93,479780.0,18.5391,18.5471,18.4585,18.4666,479780.0
2018-02-09 10:45:00,22.95,22.96,22.8,22.85,553750.0,18.4827,18.4907,18.3619,18.4022,553750.0
2018-02-09 10:50:00,22.87,23.03,22.83,23.01,516370.0,18.4183,18.5471,18.3861,18.531,516370.0
2018-02-09 10:55:00,23.02,23.06,22.88,22.9,795060.0,18.5391,18.5713,18.4263,18.4424,795060.0
2018-02-09 11:00:00,22.92,23.09,22.88,23.07,371450.0,18.4585,18.5954,18.4263,18.5793,371450.0
2018-02-09 11:05:00,23.09,23.09,23.0,23.04,306560.0,18.5954,18.5954,18.523,18.5552,306560.0
2018-02-09 11:10:00,23.03,23.05,22.97,23.03,253010.0,18.5471,18.5632,18.4988,18.5471,253010.0
2018-02-09 11:15:00,23.03,23.03,22.88,22.96,290530.0,18.5471,18.5471,18.4263,18.4907,290530.0
2018-02-09 11:20:00,22.96,23.01,22.9,22.9,152850.0,18.4907,18.531,18.4424,18.4424,152850.0
2018-02-09 11:25:00,22.91,22.95,22.87,22.93,254920.0,18.4505,18.4827,18.4183,18.4666,254920.0
2018-02-09 11:30:00,22.94,23.04,22.93,23.04,258930.0,18.4746,18.5552,18.4666,18.5552,258930.0
2018-02-09 11:35:00,23.03,23.07,23.01,23.03,108420.0,18.5471,18.5793,18.531,18.5471,108420.0
2018-02-09 11:40:00,23.02,23.02,22.97,22.97,229140.0,18.5391,18.5391,18.4988,18.4988,229140.0
2018-02-09 11:45:00,22.97,22.98,22.91,22.92,231460.0,18.4988,18.5069,18.4505,18.4585,231460.0
2018-02-09 11:50:00,22.92,22.96,22.9,22.95,146000.0,18.4585,18.4907,18.4424,18.4827,146000.0
2018-02-09 11:55:00,22.95,22.95,22.88,22.88,174000.0,18.4827,18.4827,18.4263,18.4263,174000.0
2018-02-09 12:00:00,22.88,22.91,22.84,22.88,190630.0,18.4263,18.4505,18.3941,18.4263,190630.0
2018-02-09 12:05:00,22.88,22.89,22.75,22.75,274420.0,18.4263,18.4344,18.3216,18.3216,274420.0
2018-02-09 12:10:00,22.75,22.89,22.75,22.79,294770.0,18.3216,18.4344,18.3216,18.3538,294770.0
2018-02-09 12:15:00,22.81,22.83,22.74,22.76,346550.0,18.3699,18.3861,18.3136,18.3297,346550.0
2018-02-09 12:20:00,22.76,22.89,22.76,22.8,157310.0,18.3297,18.4344,18.3297,18.3619,157310.0
2018-02-09 12:25:00,22.79,22.82,22.75,22.75,315730.0,18.3538,18.378,18.3216,18.3216,315730.0
2018-02-09 12:30:00,22.77,22.8,22.74,22.76,160680.0,18.3377,18.3619,18.3136,18.3297,160680.0
2018-02-09 12:35:00,22.77,22.8,22.74,22.74,242290.0,18.3377,18.3619,18.3136,18.3136,242290.0
2018-02-09 12:40:00,22.73,22.74,22.65,22.68,254310.0,18.3055,18.3136,18.2411,18.2653,254310.0
2018-02-09 12:45:00,22.66,22.71,22.63,22.67,218800.0,18.2491,18.2894,18.225,18.2572,218800.0
2018-02-09 12:50:00,22.67,22.82,22.64,22.82,297190.0,18.2572,18.378,18.233,18.378,297190.0
2018-02-09 12:55:00,22.81,22.97,22.79,22.97,219300.0,18.3699,18.4988,18.3538,18.4988,219300.0
2018-02-09 13:00:00,22.94,22.94,22.86,22.91,333670.0,18.4746,18.4746,18.4102,18.4505,333670.0
2018-02-09 13:05:00,22.92,22.94,22.8,22.8,257920.0,18.4585,18.4746,18.3619,18.3619,257920.0
2018-02-09 13:10:00,22.8,22.84,22.74,22.78,244290.0,18.3619,18.3941,18.3136,18.3458,244290.0
2018-02-09 13:15:00,22.8,22.88,22.76,22.88,165230.0,18.3619,18.4263,18.3297,18.4263,165230.0
2018-02-09 13:20:00,22.88,22.92,22.76,22.79,332620.0,18.4263,18.4585,18.3297,18.3538,332620.0
2018-02-09 13:25:00,22.78,22.83,22.73,22.78,255590.0,18.3458,18.3861,18.3055,18.3458,255590.0
2018-02-09 13:30:00,22.78,22.83,22.72,22.72,183840.0,18.3458,18.3861,18.2975,18.2975,183840.0
2018-02-09 13:35:00,22.74,22.75,22.64,22.72,197170.0,18.3136,18.3216,18.233,18.2975,197170.0
2018-02-09 13:40:00,22.7,22.76,22.7,22.73,108600.0,18.2814,18.3297,18.2814,18.3055,108600.0
2018-02-09 13:45:00,22.72,22.85,22.7,22.84,147520.0,18.2975,18.4022,18.2814,18.3941,147520.0
2018-02-09 13:50:00,22.85,22.93,22.83,22.91,111090.0,18.4022,18.4666,18.3861,18.4505,111090.0
2018-02-09 13:55:00,22.93,23.01,22.89,22.89,328530.0,18.4666,18.531,18.4344,18.4344,328530.0
2018-02-09 14:00:00,22.88,23.13,22.88,23.07,274570.0,18.4263,18.6277,18.4263,18.5793,274570.0
2018-02-09 14:05:00,23.05,23.09,23.0,23.09,211260.0,18.5632,18.5954,18.523,18.5954,211260.0
2018-02-09 14:10:00,23.1,23.17,23.05,23.08,236330.0,18.6035,18.6599,18.5632,18.5874,236330.0
2018-02-09 14:15:00,23.1,23.19,23.05,23.17,360550.0,18.6035,18.676,18.5632,18.6599,360550.0
2018-02-09 14:20:00,23.17,23.33,23.17,23.33,423230.0,18.6599,18.7887,18.6599,18.7887,423230.0
2018-02-09 14:25:00,23.34,23.37,23.12,23.12,318700.0,18.7968,18.8209,18.6196,18.6196,318700.0
2018-02-09 14:30:00,23.15,23.2,23.09,23.1,184550.0,18.6438,18.684,18.5954,18.6035,184550.0
2018-02-09 14:35:00,23.09,23.1,23.01,23.09,799770.0,18.5954,18.6035,18.531,18.5954,799770.0
2018-02-09 14:40:00,23.08,23.14,23.03,23.07,331350.0,18.5874,18.6357,18.5471,18.5793,331350.0
2018-02-09 14:45:00,23.09,23.14,23.05,23.08,321570.0,18.5954,18.6357,18.5632,18.5874,321570.0
2018-02-09 14:50:00,23.07,23.22,23.07,23.17,336350.0,18.5793,18.7001,18.5793,18.6599,336350.0
2018-02-09 14:55:00,23.16,23.25,23.15,23.2,489590.0,18.6518,18.7243,18.6438,18.684,489590.0
2018-02-09 15:00:00,23.2,23.22,23.15,23.22,740140.0,18.684,18.7001,18.6438,18.7001,740140.0
2018-02-09 15:05:00,23.21,23.23,23.07,23.15,731970.0,18.6921,18.7082,18.5793,18.6438,731970.0
2018-02-09 15:10:00,23.13,23.26,23.12,23.23,382450.0,18.6277,18.7324,18.6196,18.7082,382450.0
2018-02-09 15:15:00,23.26,23.3,23.23,23.3,511920.0,18.7324,18.7646,18.7082,18.7646,511920.0
2018-02-09 15:20:00,23.31,23.37,23.27,23.27,640710.0,18.7726,18.8209,18.7404,18.7404,640710.0
2018-02-09 15:25:00,23.27,23.39,23.23,23.35,516090.0,18.7404,18.837,18.7082,18.8048,516090.0
2018-02-09 15:30:00,23.36,23.43,23.31,23.42,506080.0,18.8129,18.8693,18.7726,18.8612,506080.0
2018-02-09 15:35:00,23.43,23.5,23.4,23.47,688610.0,18.8693,18.9256,18.8451,18.9015,688610.0
2018-02-09 15:40:00,23.47,23.56,23.46,23.55,648680.0,18.9015,18.974,18.8934,18.9659,648680.0
2018-02-09 15:45:00,23.55,23.68,23.54,23.63,1105130.0,18.9659,19.0706,18.9578,19.0303,1105130.0
2018-02-09 15:50:00,23.62,23.7,23.61,23.64,1212050.0,19.0223,19.0867,19.0142,19.0384,1212050.0
2018-02-09 15:55:00,23.63,23.65,23.49,23.53,1760300.0,19.0303,19.0464,18.9176,18.9498,1760300.0
2018-02-12 09:30:00,23.79,23.98,23.75,23.98,750950.0,19.1592,19.3122,19.127,19.3122,750950.0
2018-02-12 09:35:00,23.97,24.06,23.92,24.04,695820.0,19.3041,19.3766,19.2639,19.3605,695820.0
2018-02-12 09:40:00,24.04,24.08,23.97,24.07,404750.0,19.3605,19.3927,19.3041,19.3847,404750.0
2018-02-12 09:45:00,24.07,24.12,23.96,24.0,481110.0,19.3847,19.4249,19.2961,19.3283,481110.0
2018-02-12 09:50:00,23.99,24.02,23.94,23.96,891700.0,19.3203,19.3444,19.28,19.2961,891700.0
2018-02-12 09:55:00,23.97,24.0,23.9,23.93,554400.0,19.3041,19.3283,19.2478,19.2719,554400.0
2018-02-12 10:00:00,23.93,24.03,23.9,23.99,519380.0,19.2719,19.3525,19.2478,19.3203,519380.0
2018-02-12 10:05:00,23.99,24.03,23.91,23.92,418510.0,19.3203,19.3525,19.2558,19.2639,418510.0
2018-02-12 10:10:00,23.92,23.97,23.87,23.9,281020.0,19.2639,19.3041,19.2236,19.2478,281020.0
2018-02-12 10:15:00,23.91,23.91,23.82,23.86,598900.0,19.2558,19.2558,19.1833,19.2156,598900.0
2018-02-12 10:20:00,23.86,23.94,23.79,23.79,168250.0,19.2156,19.28,19.1592,19.1592,168250.0
2018-02-12 10:25:00,23.8,23.87,23.75,23.87,311240.0,19.1672,19.2236,19.127,19.2236,311240.0
2018-02-12 10:30:00,23.87,23.92,23.82,23.92,122790.0,19.2236,19.2639,19.1833,19.2639,122790.0
2018-02-12 10:35:00,23.91,23.97,23.89,23.92,190490.0,19.2558,19.3041,19.2397,19.2639,190490.0
2018-02-12 10:40:00,23.91,23.93,23.87,23.9,188030.0,19.2558,19.2719,19.2236,19.2478,188030.0
2018-02-12 10:45:00,23.9,23.92,23.88,23.92,169980.0,19.2478,19.2639,19.2317,19.2639,169980.0
2018-02-12 10:50:00,23.92,23.95,23.86,23.9,140200.0,19.2639,19.288,19.2156,19.2478,140200.0
2018-02-12 10:55:00,23.9,23.99,23.89,23.98,227650.0,19.2478,19.3203,19.2397,19.3122,227650.0
2018-02-12 11:00:00,23.98,24.04,23.92,23.98,164190.0,19.3122,19.3605,19.2639,19.3122,164190.0
2018-02-12 11:05:00,23.99,24.02,23.92,23.94,142240.0,19.3203,19.3444,19.2639,19.28,142240.0
2018-02-12 11:10:00,23.94,23.97,23.89,23.96,148840.0,19.28,19.3041,19.2397,19.2961,148840.0
2018-02-12 11:15:00,23.98,24.04,23.93,24.02,255370.0,19.3122,19.3605,19.2719,19.3444,255370.0
2018-02-12 11:20:00,24.03,24.04,24.0,24.02,230050.0,19.3525,19.3605,19.3283,19.3444,230050.0
2018-02-12 11:25:00,24.01,24.01,23.97,23.98,79800.0,19.3364,19.3364,19.3041,19.3122,79800.0
2018-02-12 11:30:00,23.97,24.0,23.92,23.98,140850.0,19.3041,19.3283,19.2639,19.3122,140850.0
2018-02-12 11:35:00,24.01,24.04,24.0,24.03,222470.0,19.3364,19.3605,19.3283,19.3525,222470.0
2018-02-12 11:40:00,24.03,24.15,24.03,24.09,423200.0,19.3525,19.4491,19.3525,19.4008,423200.0
2018-02-12 11:45:00,24.09,24.14,24.05,24.13,279450.0,19.4008,19.4411,19.3686,19.433,279450.0
2018-02-12 11:50:00,24.12,24.15,24.08,24.15,221010.0,19.4249,19.4491,19.3927,19.4491,221010.0
2018-02-12 11:55:00,24.15,24.24,24.14,24.22,413460.0,19.4491,19.5216,19.4411,19.5055,413460.0
2018-02-12 12:00:00,24.22,24.22,24.12,24.13,170190.0,19.5055,19.5055,19.4249,19.433,170190.0
2018-02-12 12:05:00,24.14,24.18,24.12,24.17,223680.0,19.4411,19.4733,19.4249,19.4652,223680.0
2018-02-12 12:10:00,24.17,24.25,24.13,24.23,198750.0,19.4652,19.5296,19.433,19.5135,198750.0
2018-02-12 12:15:00,24.23,24.26,24.22,24.26,275050.0,19.5135,19.5377,19.5055,19.5377,275050.0
2018-02-12 12:20:00,24.26,24.26,24.22,24.26,325120.0,19.5377,19.5377,19.5055,19.5377,325120.0
2018-02-12 12:25:00,24.26,24.29,24.23,24.23,247420.0,19.5377,19.5619,19.5135,19.5135,247420.0
2018-02-12 12:30:00,24.21,24.25,24.2,24.25,299350.0,19.4974,19.5296,19.4894,19.5296,299350.0
2018-02-12 12:35:00,24.25,24.27,24.21,24.27,180620.0,19.5296,19.5458,19.4974,19.5458,180620.0
2018-02-12 12:40:00,24.28,24.28,24.15,24.16,190030.0,19.5538,19.5538,19.4491,19.4572,190030.0
2018-02-12 12:45:00,24.17,24.19,24.14,24.14,70970.0,19.4652,19.4813,19.4411,19.4411,70970.0
2018-02-12 12:50:00,24.16,24.25,24.16,24.21,165190.0,19.4572,19.5296,19.4572,19.4974,165190.0
2018-02-12 12:55:00,24.21,24.21,24.16,24.19,66650.0,19.4974,19.4974,19.4572,19.4813,66650.0
2018-02-12 13:00:00,24.21,24.22,24.16,24.18,67810.0,19.4974,19.5055,19.4572,19.4733,67810.0
2018-02-12 13:05:00,24.18,24.18,24.12,24.15,157660.0,19.4733,19.4733,19.4249,19.4491,157660.0
2018-02-12 13:10:00,24.13,24.17,24.11,24.15,70950.0,19.433,19.4652,19.4169,19.4491,70950.0
2018-02-12 13:15:00,24.13,24.15,24.11,24.14,137890.0,19.433,19.4491,19.4169,19.4411,137890.0
2018-02-12 13:20:00,24.14,24.18,24.13,24.18,121520.0,19.4411,19.4733,19.433,19.4733,121520.0
2018-02-12 13:25:00,24.18,24.18,24.11,24.17,108560.0,19.4733,19.4733,19.4169,19.4652,108560.0
2018-02-12 13:30:00,24.17,24.25,24.16,24.23,141570.0,19.4652,19.5296,19.4572,19.5135,141570.0
2018-02-12 13:35:00,24.23,24.25,24.2,24.2,237030.0,19.5135,19.5296,19.4894,19.4894,237030.0
2018-02-12 13:40:00,24.21,24.24,24.2,24.21,180110.0,19.4974,19.5216,19.4894,19.4974,180110.0
2018-02-12 13:45:00,24.22,24.23,24.2,24.23,222180.0,19.5055,19.5135,19.4894,19.5135,222180.0
2018-02-12 13:50:00,24.25,24.31,24.24,24.3,114530.0,19.5296,19.578,19.5216,19.5699,114530.0
2018-02-12 13:55:00,24.3,24.37,24.3,24.34,201630.0,19.5699,19.6263,19.5699,19.6021,201630.0
2018-02-12 14:00:00,24.34,24.36,24.3,24.31,224540.0,19.6021,19.6182,19.5699,19.578,224540.0
2018-02-12 14:05:00,24.31,24.38,24.31,24.33,458040.0,19.578,19.6343,19.578,19.5941,458040.0
2018-02-12 14:10:00,24.33,24.34,24.31,24.34,171520.0,19.5941,19.6021,19.578,19.6021,171520.0
2018-02-12 14:15:00,24.35,24.36,24.32,24.34,221160.0,19.6102,19.6182,19.586,19.6021,221160.0
2018-02-12 14:20:00,24.34,24.42,24.34,24.4,195690.0,19.6021,19.6666,19.6021,19.6504,195690.0
2018-02-12 14:25:00,24.4,24.44,24.37,24.41,202240.0,19.6504,19.6827,19.6263,19.6585,202240.0
2018-02-12 14:30:00,24.41,24.43,24.39,24.41,168660.0,19.6585,19.6746,19.6424,19.6585,168660.0
2018-02-12 14:35:00,24.41,24.47,24.41,24.45,322370.0,19.6585,19.7068,19.6585,19.6907,322370.0
2018-02-12 14:40:00,24.45,24.49,24.43,24.44,308400.0,19.6907,19.7229,19.6746,19.6827,308400.0
2018-02-12 14:45:00,24.44,24.47,24.43,24.44,330680.0,19.6827,19.7068,19.6746,19.6827,330680.0
2018-02-12 14:50:00,24.44,24.45,24.42,24.44,505280.0,19.6827,19.6907,19.6666,19.6827,505280.0
2018-02-12 14:55:00,24.43,24.49,24.43,24.45,512010.0,19.6746,19.7229,19.6746,19.6907,512010.0
2018-02-12 15:00:00,24.45,24.46,24.41,24.43,475540.0,19.6907,19.6988,19.6585,19.6746,475540.0
2018-02-12 15:05:00,24.43,24.44,24.4,24.42,170130.0,19.6746,19.6827,19.6504,19.6666,170130.0
2018-02-12 15:10:00,24.42,24.48,24.4,24.47,215610.0,19.6666,19.7149,19.6504,19.7068,215610.0
2018-02-12 15:15:00,24.46,24.46,24.43,24.45,274560.0,19.6988,19.6988,19.6746,19.6907,274560.0
2018-02-12 15:20:00,24.45,24.52,24.45,24.52,356190.0,19.6907,19.7471,19.6907,19.7471,356190.0
2018-02-12 15:25:00,24.52,24.55,24.47,24.47,408040.0,19.7471,19.7712,19.7068,19.7068,408040.0
2018-02-12 15:30:00,24.48,24.5,24.38,24.42,521070.0,19.7149,19.731,19.6343,19.6666,521070.0
2018-02-12 15:35:00,24.42,24.44,24.38,24.41,457210.0,19.6666,19.6827,19.6343,19.6585,457210.0
2018-02-12 15:40:00,24.41,24.45,24.4,24.42,387780.0,19.6585,19.6907,19.6504,19.6666,387780.0
2018-02-12 15:45:00,24.42,24.42,24.31,24.34,853300.0,19.6666,19.6666,19.578,19.6021,853300.0
2018-02-12 15:50:00,24.33,24.45,24.33,24.4,1060150.0,19.5941,19.6907,19.5941,19.6504,1060150.0
2018-02-12 15:55:00,24.4,24.47,24.38,24.44,2307660.0,19.6504,19.7068,19.6343,19.6827,2307660.0
2018-02-13 09:30:00,24.1,24.23,24.01,24.2,633060.0,19.4088,19.5135,19.3364,19.4894,633060.0
2018-02-13 09:35:00,24.17,24.27,24.09,24.21,260260.0,19.4652,19.5458,19.4008,19.4974,260260.0
2018-02-13 09:40:00,24.2,24.24,24.07,24.15,357120.0,19.4894,19.5216,19.3847,19.4491,357120.0
2018-02-13 09:45:00,24.11,24.23,24.11,24.17,277760.0,19.4169,19.5135,19.4169,19.4652,277760.0
2018-02-13 09:50:00,24.14,24.27,24.14,24.27,279070.0,19.4411,19.5458,19.4411,19.5458,279070.0
2018-02-13 09:55:00,24.27,24.32,24.19,24.27,264920.0,19.5458,19.586,19.4813,19.5458,264920.0
2018-02-13 10:00:00,24.26,24.33,24.21,24.21,293720.0,19.5377,19.5941,19.4974,19.4974,293720.0
2018-02-13 10:05:00,24.22,24.22,24.15,24.17,168860.0,19.5055,19.5055,19.4491,19.4652,168860.0
2018-02-13 10:10:00,24.18,24.2,24.15,24.18,170690.0,19.4733,19.4894,19.4491,19.4733,170690.0
2018-02-13 10:15:00,24.16,24.18,24.15,24.18,162330.0,19.4572,19.4733,19.4491,19.4733,162330.0
2018-02-13 10:20:00,24.18,24.26,24.18,24.24,214910.0,19.4733,19.5377,19.4733,19.5216,214910.0
2018-02-13 10:25:00,24.24,24.24,24.13,24.15,206090.0,19.5216,19.5216,19.433,19.4491,206090.0
2018-02-13 10:30:00,24.15,24.17,24.11,24.12,159740.0,19.4491,19.4652,19.4169,19.4249,159740.0
2018-02-13 10:35:00,24.12,24.17,24.11,24.17,244950.0,19.4249,19.4652,19.4169,19.4652,244950.0
2018-02-13 10:40:00,24.16,24.22,24.14,24.19,317170.0,19.4572,19.5055,19.4411,19.4813,317170.0
2018-02-13 10:45:00,24.19,24.23,24.15,24.17,351960.0,19.4813,19.5135,19.4491,19.4652,351960.0
2018-02-13 10:50:00,24.19,24.23,24.18,24.23,190940.0,19.4813,19.5135,19.4733,19.5135,190940.0
2018-02-13 10:55:00,24.24,24.27,24.24,24.24,118340.0,19.5216,19.5458,19.5216,19.5216,118340.0
2018-02-13 11:00:00,24.24,24.25,24.22,24.23,115240.0,19.5216,19.5296,19.5055,19.5135,115240.0
2018-02-13 11:05:00,24.24,24.24,24.21,24.24,171430.0,19.5216,19.5216,19.4974,19.5216,171430.0
2018-02-13 11:10:00,24.25,24.29,24.23,24.29,88970.0,19.5296,19.5619,19.5135,19.5619,88970.0
2018-02-13 11:15:00,24.29,24.33,24.26,24.33,259230.0,19.5619,19.5941,19.5377,19.5941,259230.0
2018-02-13 11:20:00,24.32,24.33,24.29,24.32,157150.0,19.586,19.5941,19.5619,19.586,157150.0
2018-02-13 11:25:00,24.33,24.33,24.25,24.25,143840.0,19.5941,19.5941,19.5296,19.5296,143840.0
2018-02-13 11:30:00,24.26,24.29,24.23,24.23,85500.0,19.5377,19.5619,19.5135,19.5135,85500.0
2018-02-13 11:35:00,24.23,24.25,24.22,24.25,82240.0,19.5135,19.5296,19.5055,19.5296,82240.0
2018-02-13 11:40:00,24.24,24.25,24.21,24.25,92550.0,19.5216,19.5296,19.4974,19.5296,92550.0
2018-02-13 11:45:00,24.25,24.32,24.24,24.31,95200.0,19.5296,19.586,19.5216,19.578,95200.0
2018-02-13 11:50:00,24.3,24.31,24.27,24.27,135790.0,19.5699,19.578,19.5458,19.5458,135790.0
2018-02-13 11:55:00,24.27,24.32,24.27,24.29,97000.0,19.5458,19.586,19.5458,19.5619,97000.0
2018-02-13 12:00:00,24.29,24.32,24.27,24.3,345830.0,19.5619,19.586,19.5458,19.5699,345830.0
2018-02-13 12:05:00,24.31,24.31,24.26,24.26,110890.0,19.578,19.578,19.5377,19.5377,110890.0
2018-02-13 12:10:00,24.27,24.31,24.27,24.3,66070.0,19.5458,19.578,19.5458,19.5699,66070.0
2018-02-13 12:15:00,24.3,24.31,24.26,24.28,137910.0,19.5699,19.578,19.5377,19.5538,137910.0
2018-02-13 12:20:00,24.27,24.27,24.25,24.25,80000.0,19.5458,19.5458,19.5296,19.5296,80000.0
2018-02-13 12:25:00,24.25,24.26,24.23,24.26,111060.0,19.5296,19.5377,19.5135,19.5377,111060.0
2018-02-13 12:30:00,24.27,24.27,24.22,24.23,130140.0,19.5458,19.5458,19.5055,19.5135,130140.0
2018-02-13 12:35:00,24.23,24.27,24.23,24.26,90130.0,19.5135,19.5458,19.5135,19.5377,90130.0
2018-02-13 12:40:00,24.26,24.29,24.25,24.28,208400.0,19.5377,19.5619,19.5296,19.5538,208400.0
2018-02-13 12:45:00,24.28,24.31,24.28,24.3,137010.0,19.5538,19.578,19.5538,19.5699,137010.0
2018-02-13 12:50:00,24.31,24.33,24.29,24.32,129700.0,19.578,19.5941,19.5619,19.586,129700.0
2018-02-13 12:55:00,24.32,24.32,24.3,24.3,132210.0,19.586,19.586,19.5699,19.5699,132210.0
2018-02-13 13:00:00,24.3,24.32,24.3,24.32,61000.0,19.5699,19.586,19.5699,19.586,61000.0
2018-02-13 13:05:00,24.32,24.34,24.32,24.34,139890.0,19.586,19.6021,19.586,19.6021,139890.0
2018-02-13 13:10:00,24.34,24.34,24.3,24.33,147350.0,19.6021,19.6021,19.5699,19.5941,147350.0
2018-02-13 13:15:00,24.34,24.37,24.32,24.36,123010.0,19.6021,19.6263,19.586,19.6182,123010.0
2018-02-13 13:20:00,24.36,24.45,24.36,24.45,146420.0,19.6182,19.6907,19.6182,19.6907,146420.0
2018-02-13 13:25:00,24.47,24.48,24.42,24.42,161340.0,19.7068,19.7149,19.6666,19.6666,161340.0
2018-02-13 13:30:00,24.43,24.43,24.4,24.41,140360.0,19.6746,19.6746,19.6504,19.6585,140360.0
2018-02-13 13:35:00,24.42,24.46,24.4,24.46,103840.0,19.6666,19.6988,19.6504,19.6988,103840.0
2018-02-13 13:40:00,24.46,24.49,24.44,24.48,132030.0,19.6988,19.7229,19.6827,19.7149,132030.0
2018-02-13 13:45:00,24.48,24.5,24.46,24.46,136870.0,19.7149,19.731,19.6988,19.6988,136870.0
2018-02-13 13:50:00,24.47,24.51,24.46,24.48,133050.0,19.7068,19.739,19.6988,19.7149,133050.0
2018-02-13 13:55:00,24.48,24.48,24.44,24.46,108860.0,19.7149,19.7149,19.6827,19.6988,108860.0
2018-02-13 14:00:00,24.46,24.46,24.44,24.44,241610.0,19.6988,19.6988,19.6827,19.6827,241610.0
2018-02-13 14:05:00,24.45,24.49,24.42,24.49,64840.0,19.6907,19.7229,19.6666,19.7229,64840.0
2018-02-13 14:10:00,24.49,24.53,24.48,24.5,166020.0,19.7229,19.7551,19.7149,19.731,166020.0
2018-02-13 14:15:00,24.51,24.52,24.47,24.47,141300.0,19.739,19.7471,19.7068,19.7068,141300.0
2018-02-13 14:20:00,24.47,24.5,24.46,24.46,106580.0,19.7068,19.731,19.6988,19.6988,106580.0
2018-02-13 14:25:00,24.46,24.49,24.44,24.46,194150.0,19.6988,19.7229,19.6827,19.6988,194150.0
2018-02-13 14:30:00,24.45,24.46,24.41,24.42,184290.0,19.6907,19.6988,19.6585,19.6666,184290.0
2018-02-13 14:35:00,24.43,24.46,24.42,24.44,155730.0,19.6746,19.6988,19.6666,19.6827,155730.0
2018-02-13 14:40:00,24.44,24.45,24.43,24.45,122900.0,19.6827,19.6907,19.6746,19.6907,122900.0
2018-02-13 14:45:00,24.45,24.47,24.44,24.47,239610.0,19.6907,19.7068,19.6827,19.7068,239610.0
2018-02-13 14:50:00,24.47,24.5,24.46,24.5,174600.0,19.7068,19.731,19.6988,19.731,174600.0
2018-02-13 14:55:00,24.5,24.52,24.5,24.5,134140.0,19.731,19.7471,19.731,19.731,134140.0
2018-02-13 15:00:00,24.5,24.51,24.44,24.46,299550.0,19.731,19.739,19.6827,19.6988,299550.0
2018-02-13 15:05:00,24.46,24.49,24.45,24.48,215700.0,19.6988,19.7229,19.6907,19.7149,215700.0
2018-02-13 15:10:00,24.48,24.5,24.44,24.5,191570.0,19.7149,19.731,19.6827,19.731,191570.0
2018-02-13 15:15:00,24.48,24.51,24.48,24.5,182500.0,19.7149,19.739,19.7149,19.731,182500.0
2018-02-13 15:20:00,24.5,24.52,24.48,24.51,426580.0,19.731,19.7471,19.7149,19.739,426580.0
2018-02-13 15:25:00,24.51,24.53,24.5,24.5,289930.0,19.739,19.7551,19.731,19.731,289930.0
2018-02-13 15:30:00,24.5,24.52,24.47,24.52,296810.0,19.731,19.7471,19.7068,19.7471,296810.0
2018-02-13 15:35:00,24.52,24.57,24.52,24.56,597690.0,19.7471,19.7874,19.7471,19.7793,597690.0
2018-02-13 15:40:00,24.56,24.58,24.51,24.52,628680.0,19.7793,19.7954,19.739,19.7471,628680.0
2018-02-13 15:45:00,24.52,24.56,24.52,24.55,699420.0,19.7471,19.7793,19.7471,19.7712,699420.0
2018-02-13 15:50:00,24.55,24.58,24.5,24.56,1089090.0,19.7712,19.7954,19.731,19.7793,1089090.0
2018-02-13 15:55:00,24.56,24.6,24.56,24.59,1380280.0,19.7793,19.8115,19.7793,19.8035,1380280.0
2018-02-14 09:30:00,24.5,24.57,24.4,24.45,642990.0,19.731,19.7874,19.6504,19.6907,642990.0
2018-02-14 09:35:00,24.43,24.61,24.43,24.58,272200.0,19.6746,19.8196,19.6746,19.7954,272200.0
2018-02-14 09:40:00,24.58,24.68,24.56,24.63,177090.0,19.7954,19.8759,19.7793,19.8357,177090.0
2018-02-14 09:45:00,24.61,24.68,24.55,24.63,377670.0,19.8196,19.8759,19.7712,19.8357,377670.0
2018-02-14 09:50:00,24.65,24.68,24.61,24.61,252710.0,19.8518,19.8759,19.8196,19.8196,252710.0
2018-02-14 09:55:00,24.61,24.63,24.46,24.53,384670.0,19.8196,19.8357,19.6988,19.7551,384670.0
2018-02-14 10:00:00,24.54,24.59,24.51,24.57,273300.0,19.7632,19.8035,19.739,19.7874,273300.0
2018-02-14 10:05:00,24.57,24.69,24.57,24.69,374150.0,19.7874,19.884,19.7874,19.884,374150.0
2018-02-14 10:10:00,24.7,24.83,24.7,24.81,542560.0,19.892,19.9967,19.892,19.9806,542560.0
2018-02-14 10:15:00,24.81,24.87,24.79,24.85,460450.0,19.9806,20.029,19.9645,20.0129,460450.0
2018-02-14 10:20:00,24.85,24.86,24.8,24.81,245210.0,20.0129,20.0209,19.9726,19.9806,245210.0
2018-02-14 10:25:00,24.81,24.82,24.71,24.74,338990.0,19.9806,19.9887,19.9001,19.9243,338990.0
2018-02-14 10:30:00,24.75,24.77,24.67,24.68,313190.0,19.9323,19.9484,19.8679,19.8759,313190.0
2018-02-14 10:35:00,24.69,24.77,24.67,24.77,317590.0,19.884,19.9484,19.8679,19.9484,317590.0
2018-02-14 10:40:00,24.77,24.77,24.65,24.65,192860.0,19.9484,19.9484,19.8518,19.8518,192860.0
2018-02-14 10:45:00,24.66,24.68,24.6,24.62,212890.0,19.8598,19.8759,19.8115,19.8276,212890.0
2018-02-14 10:50:00,24.63,24.67,24.61,24.65,236620.0,19.8357,19.8679,19.8196,19.8518,236620.0
2018-02-14 10:55:00,24.64,24.69,24.63,24.68,123940.0,19.8437,19.884,19.8357,19.8759,123940.0
2018-02-14 11:00:00,24.7,24.76,24.7,24.72,211930.0,19.892,19.9404,19.892,19.9082,211930.0
2018-02-14 11:05:00,24.72,24.77,24.7,24.75,362190.0,19.9082,19.9484,19.892,19.9323,362190.0
2018-02-14 11:10:00,24.74,24.82,24.74,24.81,305270.0,19.9243,19.9887,19.9243,19.9806,305270.0
2018-02-14 11:15:00,24.81,24.81,24.71,24.74,303290.0,19.9806,19.9806,19.9001,19.9243,303290.0
2018-02-14 11:20:00,24.73,24.73,24.67,24.7,124880.0,19.9162,19.9162,19.8679,19.892,124880.0
2018-02-14 11:25:00,24.68,24.72,24.66,24.68,141350.0,19.8759,19.9082,19.8598,19.8759,141350.0
2018-02-14 11:30:00,24.69,24.69,24.64,24.64,93640.0,19.884,19.884,19.8437,19.8437,93640.0
2018-02-14 11:35:00,24.63,24.69,24.61,24.67,281030.0,19.8357,19.884,19.8196,19.8679,281030.0
2018-02-14 11:40:00,24.68,24.68,24.64,24.65,163860.0,19.8759,19.8759,19.8437,19.8518,163860.0
2018-02-14 11:45:00,24.64,24.64,24.57,24.57,246400.0,19.8437,19.8437,19.7874,19.7874,246400.0
2018-02-14 11:50:00,24.58,24.61,24.54,24.55,252280.0,19.7954,19.8196,19.7632,19.7712,252280.0
2018-02-14 11:55:00,24.56,24.56,24.51,24.51,204920.0,19.7793,19.7793,19.739,19.739,204920.0
2018-02-14 12:00:00,24.5,24.53,24.49,24.5,176810.0,19.731,19.7551,19.7229,19.731,176810.0
2018-02-14 12:05:00,24.5,24.52,24.46,24.5,333710.0,19.731,19.7471,19.6988,19.731,333710.0
2018-02-14 12:10:00,24.5,24.5,24.46,24.48,228880.0,19.731,19.731,19.6988,19.7149,228880.0
2018-02-14 12:15:00,24.48,24.5,24.37,24.38,266750.0,19.7149,19.731,19.6263,19.6343,266750.0
2018-02-14 12:20:00,24.38,24.38,24.35,24.37,184240.0,19.6343,19.6343,19.6102,19.6263,184240.0
2018-02-14 12:25:00,24.37,24.42,24.36,24.4,273880.0,19.6263,19.6666,19.6182,19.6504,273880.0
2018-02-14 12:30:00,24.39,24.44,24.38,24.41,265260.0,19.6424,19.6827,19.6343,19.6585,265260.0
2018-02-14 12:35:00,24.4,24.52,24.4,24.5,264530.0,19.6504,19.7471,19.6504,19.731,264530.0
2018-02-14 12:40:00,24.51,24.54,24.49,24.5,278250.0,19.739,19.7632,19.7229,19.731,278250.0
2018-02-14 12:45:00,24.5,24.54,24.5,24.52,231660.0,19.731,19.7632,19.731,19.7471,231660.0
2018-02-14 12:50:00,24.51,24.57,24.5,24.56,144780.0,19.739,19.7874,19.731,19.7793,144780.0
2018-02-14 12:55:00,24.55,24.6,24.53,24.58,136860.0,19.7712,19.8115,19.7551,19.7954,136860.0
2018-02-14 13:00:00,24.57,24.61,24.55,24.59,151920.0,19.7874,19.8196,19.7712,19.8035,151920.0
2018-02-14 13:05:00,24.58,24.59,24.54,24.55,109000.0,19.7954,19.8035,19.7632,19.7712,109000.0
2018-02-14 13:10:00,24.55,24.6,24.54,24.58,116440.0,19.7712,19.8115,19.7632,19.7954,116440.0
2018-02-14 13:15:00,24.58,24.6,24.54,24.54,120450.0,19.7954,19.8115,19.7632,19.7632,120450.0
2018-02-14 13:20:00,24.54,24.62,24.54,24.6,82850.0,19.7632,19.8276,19.7632,19.8115,82850.0
2018-02-14 13:25:00,24.59,24.62,24.59,24.59,72010.0,19.8035,19.8276,19.8035,19.8035,72010.0
2018-02-14 13:30:00,24.58,24.63,24.58,24.62,81590.0,19.7954,19.8357,19.7954,19.8276,81590.0
2018-02-14 13:35:00,24.64,24.67,24.62,24.66,63170.0,19.8437,19.8679,19.8276,19.8598,63170.0
2018-02-14 13:40:00,24.67,24.7,24.65,24.69,74880.0,19.8679,19.892,19.8518,19.884,74880.0
2018-02-14 13:45:00,24.7,24.71,24.66,24.69,74300.0,19.892,19.9001,19.8598,19.884,74300.0
2018-02-14 13:50:00,24.69,24.69,24.65,24.68,64100.0,19.884,19.884,19.8518,19.8759,64100.0
2018-02-14 13:55:00,24.68,24.69,24.67,24.68,91310.0,19.8759,19.884,19.8679,19.8759,91310.0
2018-02-14 14:00:00,24.67,24.74,24.67,24.73,88400.0,19.8679,19.9243,19.8679,19.9162,88400.0
2018-02-14 14:05:00,24.72,24.73,24.71,24.73,120090.0,19.9082,19.9162,19.9001,19.9162,120090.0
2018-02-14 14:10:00,24.73,24.76,24.72,24.73,144090.0,19.9162,19.9404,19.9082,19.9162,144090.0
2018-02-14 14:15:00,24.74,24.74,24.7,24.71,100870.0,19.9243,19.9243,19.892,19.9001,100870.0
2018-02-14 14:20:00,24.72,24.74,24.69,24.69,85060.0,19.9082,19.9243,19.884,19.884,85060.0
2018-02-14 14:25:00,24.69,24.72,24.68,24.7,76660.0,19.884,19.9082,19.8759,19.892,76660.0
2018-02-14 14:30:00,24.69,24.7,24.66,24.67,183660.0,19.884,19.892,19.8598,19.8679,183660.0
2018-02-14 14:35:00,24.67,24.7,24.65,24.68,100690.0,19.8679,19.892,19.8518,19.8759,100690.0
2018-02-14 14:40:00,24.69,24.69,24.66,24.66,104790.0,19.884,19.884,19.8598,19.8598,104790.0
2018-02-14 14:45:00,24.65,24.66,24.63,24.63,151630.0,19.8518,19.8598,19.8357,19.8357,151630.0
2018-02-14 14:50:00,24.63,24.67,24.62,24.67,103810.0,19.8357,19.8679,19.8276,19.8679,103810.0
2018-02-14 14:55:00,24.67,24.67,24.63,24.64,114370.0,19.8679,19.8679,19.8357,19.8437,114370.0
2018-02-14 15:00:00,24.64,24.7,24.64,24.7,137520.0,19.8437,19.892,19.8437,19.892,137520.0
2018-02-14 15:05:00,24.7,24.74,24.69,24.7,154330.0,19.892,19.9243,19.884,19.892,154330.0
2018-02-14 15:10:00,24.7,24.76,24.7,24.76,176850.0,19.892,19.9404,19.892,19.9404,176850.0
2018-02-14 15:15:00,24.76,24.8,24.75,24.8,248010.0,19.9404,19.9726,19.9323,19.9726,248010.0
2018-02-14 15:20:00,24.8,24.82,24.78,24.81,376370.0,19.9726,19.9887,19.9565,19.9806,376370.0
2018-02-14 15:25:00,24.8,24.83,24.79,24.79,459930.0,19.9726,19.9967,19.9645,19.9645,459930.0
2018-02-14 15:30:00,24.78,24.79,24.76,24.77,308580.0,19.9565,19.9645,19.9404,19.9484,308580.0
2018-02-14 15:35:00,24.77,24.8,24.76,24.79,340920.0,19.9484,19.9726,19.9404,19.9645,340920.0
2018-02-14 15:40:00,24.79,24.8,24.74,24.75,426610.0,19.9645,19.9726,19.9243,19.9323,426610.0
2018-02-14 15:45:00,24.74,24.82,24.74,24.77,444520.0,19.9243,19.9887,19.9243,19.9484,444520.0
2018-02-14 15:50:00,24.77,24.81,24.77,24.78,505510.0,19.9484,19.9806,19.9484,19.9565,505510.0
2018-02-14 15:55:00,24.78,24.78,24.73,24.76,1037710.0,19.9565,19.9565,19.9162,19.9404,1037710.0
2018-02-15 09:30:00,24.93,24.93,24.73,24.8,502330.0,20.0773,20.0773,19.9162,19.9726,502330.0
2018-02-15 09:35:00,24.77,24.78,24.66,24.73,202110.0,19.9484,19.9565,19.8598,19.9162,202110.0
2018-02-15 09:40:00,24.74,24.78,24.65,24.65,154180.0,19.9243,19.9565,19.8518,19.8518,154180.0
2018-02-15 09:45:00,24.66,24.77,24.65,24.76,193510.0,19.8598,19.9484,19.8518,19.9404,193510.0
2018-02-15 09:50:00,24.76,24.88,24.76,24.85,402960.0,19.9404,20.037,19.9404,20.0129,402960.0
2018-02-15 09:55:00,24.84,24.95,24.8,24.93,455190.0,20.0048,20.0934,19.9726,20.0773,455190.0
2018-02-15 10:00:00,24.92,24.95,24.91,24.92,445940.0,20.0692,20.0934,20.0612,20.0692,445940.0
2018-02-15 10:05:00,24.91,25.05,24.85,24.86,750400.0,20.0612,20.1739,20.0129,20.0209,750400.0
2018-02-15 10:10:00,24.87,24.92,24.86,24.89,199790.0,20.029,20.0692,20.0209,20.0451,199790.0
2018-02-15 10:15:00,24.89,24.91,24.83,24.89,241580.0,20.0451,20.0612,19.9967,20.0451,241580.0
2018-02-15 10:20:00,24.87,24.92,24.87,24.91,261950.0,20.029,20.0692,20.029,20.0612,261950.0
2018-02-15 10:25:00,24.91,24.93,24.85,24.85,175360.0,20.0612,20.0773,20.0129,20.0129,175360.0
2018-02-15 10:30:00,24.87,24.89,24.81,24.81,101700.0,20.029,20.0451,19.9806,19.9806,101700.0
2018-02-15 10:35:00,24.83,24.85,24.8,24.8,86050.0,19.9967,20.0129,19.9726,19.9726,86050.0
2018-02-15 10:40:00,24.79,24.83,24.71,24.71,151500.0,19.9645,19.9967,19.9001,19.9001,151500.0
2018-02-15 10:45:00,24.72,24.72,24.61,24.61,433020.0,19.9082,19.9082,19.8196,19.8196,433020.0
2018-02-15 10:50:00,24.61,24.68,24.61,24.66,273880.0,19.8196,19.8759,19.8196,19.8598,273880.0
2018-02-15 10:55:00,24.66,24.66,24.51,24.51,332380.0,19.8598,19.8598,19.739,19.739,332380.0
2018-02-15 11:00:00,24.5,24.56,24.44,24.46,564280.0,19.731,19.7793,19.6827,19.6988,564280.0
2018-02-15 11:05:00,24.47,24.63,24.46,24.61,300020.0,19.7068,19.8357,19.6988,19.8196,300020.0
2018-02-15 11:10:00,24.61,24.63,24.59,24.61,388000.0,19.8196,19.8357,19.8035,19.8196,388000.0
2018-02-15 11:15:00,24.61,24.64,24.58,24.62,128290.0,19.8196,19.8437,19.7954,19.8276,128290.0
2018-02-15 11:20:00,24.61,24.69,24.61,24.67,144480.0,19.8196,19.884,19.8196,19.8679,144480.0
2018-02-15 11:25:00,24.66,24.69,24.62,24.67,117020.0,19.8598,19.884,19.8276,19.8679,117020.0
2018-02-15 11:30:00,24.69,24.74,24.66,24.68,108160.0,19.884,19.9243,19.8598,19.8759,108160.0
2018-02-15 11:35:00,24.69,24.74,24.68,24.74,96660.0,19.884,19.9243,19.8759,19.9243,96660.0
2018-02-15 11:40:00,24.72,24.79,24.72,24.75,153170.0,19.9082,19.9645,19.9082,19.9323,153170.0
2018-02-15 11:45:00,24.75,24.77,24.74,24.76,130000.0,19.9323,19.9484,19.9243,19.9404,130000.0
2018-02-15 11:50:00,24.76,24.83,24.75,24.78,105300.0,19.9404,19.9967,19.9323,19.9565,105300.0
2018-02-15 11:55:00,24.78,24.81,24.74,24.79,103280.0,19.9565,19.9806,19.9243,19.9645,103280.0
2018-02-15 12:00:00,24.8,24.85,24.77,24.78,152960.0,19.9726,20.0129,19.9484,19.9565,152960.0
2018-02-15 12:05:00,24.76,24.81,24.75,24.75,99100.0,19.9404,19.9806,19.9323,19.9323,99100.0
2018-02-15 12:10:00,24.76,24.8,24.76,24.79,102550.0,19.9404,19.9726,19.9404,19.9645,102550.0
2018-02-15 12:15:00,24.78,24.8,24.76,24.79,48120.0,19.9565,19.9726,19.9404,19.9645,48120.0
2018-02-15 12:20:00,24.8,24.83,24.78,24.8,90530.0,19.9726,19.9967,19.9565,19.9726,90530.0
2018-02-15 12:25:00,24.82,24.82,24.79,24.8,36000.0,19.9887,19.9887,19.9645,19.9726,36000.0
2018-02-15 12:30:00,24.8,24.85,24.8,24.84,66610.0,19.9726,20.0129,19.9726,20.0048,66610.0
2018-02-15 12:35:00,24.84,24.85,24.82,24.85,52060.0,20.0048,20.0129,19.9887,20.0129,52060.0
2018-02-15 12:40:00,24.86,24.87,24.83,24.83,82000.0,20.0209,20.029,19.9967,19.9967,82000.0
2018-02-15 12:45:00,24.85,24.87,24.84,24.85,56500.0,20.0129,20.029,20.0048,20.0129,56500.0
2018-02-15 12:50:00,24.87,24.88,24.85,24.87,50460.0,20.029,20.037,20.0129,20.029,50460.0
2018-02-15 12:55:00,24.87,24.9,24.85,24.89,75260.0,20.029,20.0531,20.0129,20.0451,75260.0
2018-02-15 13:00:00,24.9,24.92,24.88,24.9,245210.0,20.0531,20.0692,20.037,20.0531,245210.0
2018-02-15 13:05:00,24.9,24.9,24.86,24.87,325750.0,20.0531,20.0531,20.0209,20.029,325750.0
2018-02-15 13:10:00,24.87,24.92,24.86,24.91,166100.0,20.029,20.0692,20.0209,20.0612,166100.0
2018-02-15 13:15:00,24.91,24.93,24.9,24.91,85650.0,20.0612,20.0773,20.0531,20.0612,85650.0
2018-02-15 13:20:00,24.9,24.91,24.85,24.85,128740.0,20.0531,20.0612,20.0129,20.0129,128740.0
2018-02-15 13:25:00,24.85,24.87,24.81,24.84,149930.0,20.0129,20.029,19.9806,20.0048,149930.0
2018-02-15 13:30:00,24.82,24.84,24.79,24.81,85290.0,19.9887,20.0048,19.9645,19.9806,85290.0
2018-02-15 13:35:00,24.82,24.84,24.8,24.82,128390.0,19.9887,20.0048,19.9726,19.9887,128390.0
2018-02-15 13:40:00,24.81,24.82,24.79,24.81,86300.0,19.9806,19.9887,19.9645,19.9806,86300.0
2018-02-15 13:45:00,24.82,24.85,24.79,24.83,129270.0,19.9887,20.0129,19.9645,19.9967,129270.0
2018-02-15 13:50:00,24.84,24.86,24.83,24.86,87190.0,20.0048,20.0209,19.9967,20.0209,87190.0
2018-02-15 13:55:00,24.87,24.88,24.83,24.87,98440.0,20.029,20.037,19.9967,20.029,98440.0
2018-02-15 14:00:00,24.87,24.88,24.83,24.86,175700.0,20.029,20.037,19.9967,20.0209,175700.0
2018-02-15 14:05:00,24.87,24.9,24.85,24.88,44280.0,20.029,20.0531,20.0129,20.037,44280.0
2018-02-15 14:10:00,24.88,24.91,24.87,24.9,72470.0,20.037,20.0612,20.029,20.0531,72470.0
2018-02-15 14:15:00,24.9,24.92,24.86,24.89,88780.0,20.0531,20.0692,20.0209,20.0451,88780.0
2018-02-15 14:20:00,24.89,24.91,24.85,24.85,74020.0,20.0451,20.0612,20.0129,20.0129,74020.0
2018-02-15 14:25:00,24.85,24.91,24.84,24.9,63900.0,20.0129,20.0612,20.0048,20.0531,63900.0
2018-02-15 14:30:00,24.9,24.94,24.89,24.93,104100.0,20.0531,20.0853,20.0451,20.0773,104100.0
2018-02-15 14:35:00,24.93,24.95,24.91,24.92,159160.0,20.0773,20.0934,20.0612,20.0692,159160.0
2018-02-15 14:40:00,24.92,24.93,24.89,24.92,223090.0,20.0692,20.0773,20.0451,20.0692,223090.0
2018-02-15 14:45:00,24.92,24.95,24.92,24.95,102090.0,20.0692,20.0934,20.0692,20.0934,102090.0
2018-02-15 14:50:00,24.95,24.95,24.92,24.93,156470.0,20.0934,20.0934,20.0692,20.0773,156470.0
2018-02-15 14:55:00,24.92,24.94,24.92,24.93,302360.0,20.0692,20.0853,20.0692,20.0773,302360.0
2018-02-15 15:00:00,24.94,25.0,24.94,24.97,322470.0,20.0853,20.1337,20.0853,20.1095,322470.0
2018-02-15 15:05:00,24.97,25.01,24.97,24.99,257520.0,20.1095,20.1417,20.1095,20.1256,257520.0
2018-02-15 15:10:00,25.0,25.02,24.98,25.0,343050.0,20.1337,20.1498,20.1175,20.1337,343050.0
2018-02-15 15:15:00,25.0,25.01,24.98,25.0,462210.0,20.1337,20.1417,20.1175,20.1337,462210.0
2018-02-15 15:20:00,25.0,25.02,24.98,25.01,487300.0,20.1337,20.1498,20.1175,20.1417,487300.0
2018-02-15 15:25:00,25.01,25.09,25.01,25.08,502790.0,20.1417,20.2061,20.1417,20.1981,502790.0
2018-02-15 15:30:00,25.07,25.09,25.04,25.07,488650.0,20.19,20.2061,20.1659,20.19,488650.0
2018-02-15 15:35:00,25.06,25.12,25.05,25.12,686680.0,20.182,20.2303,20.1739,20.2303,686680.0
2018-02-15 15:40:00,25.12,25.13,25.07,25.07,616850.0,20.2303,20.2383,20.19,20.19,616850.0
2018-02-15 15:45:00,25.07,25.12,25.07,25.12,655800.0,20.19,20.2303,20.19,20.2303,655800.0
2018-02-15 15:50:00,25.12,25.13,25.08,25.1,870620.0,20.2303,20.2383,20.1981,20.2142,870620.0
2018-02-15 15:55:00,25.1,25.18,25.1,25.18,1395530.0,20.2142,20.2786,20.2142,20.2786,1395530.0
2018-02-16 09:30:00,25.13,25.13,25.0,25.06,1555680.0,20.2383,20.2383,20.1337,20.182,1555680.0
2018-02-16 09:35:00,25.06,25.11,24.92,24.92,457950.0,20.182,20.2222,20.0692,20.0692,457950.0
2018-02-16 09:40:00,24.91,24.97,24.8,24.8,309650.0,20.0612,20.1095,19.9726,19.9726,309650.0
2018-02-16 09:45:00,24.83,24.93,24.81,24.91,541260.0,19.9967,20.0773,19.9806,20.0612,541260.0
2018-02-16 09:50:00,24.9,25.01,24.89,24.99,333450.0,20.0531,20.1417,20.0451,20.1256,333450.0
2018-02-16 09:55:00,25.0,25.0,24.93,24.95,233020.0,20.1337,20.1337,20.0773,20.0934,233020.0
2018-02-16 10:00:00,24.95,24.97,24.91,24.92,525090.0,20.0934,20.1095,20.0612,20.0692,525090.0
2018-02-16 10:05:00,24.92,24.94,24.89,24.94,458660.0,20.0692,20.0853,20.0451,20.0853,458660.0
2018-02-16 10:10:00,24.93,24.96,24.91,24.94,213820.0,20.0773,20.1014,20.0612,20.0853,213820.0
2018-02-16 10:15:00,24.95,25.0,24.94,24.97,246180.0,20.0934,20.1337,20.0853,20.1095,246180.0
2018-02-16 10:20:00,24.96,24.96,24.88,24.88,322730.0,20.1014,20.1014,20.037,20.037,322730.0
2018-02-16 10:25:00,24.89,24.9,24.85,24.89,234820.0,20.0451,20.0531,20.0129,20.0451,234820.0
2018-02-16 10:30:00,24.88,24.92,24.88,24.91,243170.0,20.037,20.0692,20.037,20.0612,243170.0
2018-02-16 10:35:00,24.91,24.93,24.89,24.89,199320.0,20.0612,20.0773,20.0451,20.0451,199320.0
2018-02-16 10:40:00,24.89,24.91,24.89,24.89,212220.0,20.0451,20.0612,20.0451,20.0451,212220.0
2018-02-16 10:45:00,24.89,24.92,24.89,24.92,123050.0,20.0451,20.0692,20.0451,20.0692,123050.0
2018-02-16 10:50:00,24.93,24.97,24.91,24.96,350590.0,20.0773,20.1095,20.0612,20.1014,350590.0
2018-02-16 10:55:00,24.96,24.97,24.92,24.96,441840.0,20.1014,20.1095,20.0692,20.1014,441840.0
2018-02-16 11:00:00,24.95,24.98,24.91,24.92,250660.0,20.0934,20.1175,20.0612,20.0692,250660.0
2018-02-16 11:05:00,24.93,24.97,24.92,24.97,165090.0,20.0773,20.1095,20.0692,20.1095,165090.0
2018-02-16 11:10:00,24.97,25.0,24.97,25.0,184480.0,20.1095,20.1337,20.1095,20.1337,184480.0
2018-02-16 11:15:00,25.0,25.01,24.98,25.0,216330.0,20.1337,20.1417,20.1175,20.1337,216330.0
2018-02-16 11:20:00,25.01,25.04,24.99,24.99,227560.0,20.1417,20.1659,20.1256,20.1256,227560.0
2018-02-16 11:25:00,24.99,25.02,24.97,24.98,175870.0,20.1256,20.1498,20.1095,20.1175,175870.0
2018-02-16 11:30:00,24.98,25.01,24.98,25.0,117000.0,20.1175,20.1417,20.1175,20.1337,117000.0
2018-02-16 11:35:00,24.99,25.02,24.99,25.02,203810.0,20.1256,20.1498,20.1256,20.1498,203810.0
2018-02-16 11:40:00,25.02,25.03,24.97,24.98,221640.0,20.1498,20.1578,20.1095,20.1175,221640.0
2018-02-16 11:45:00,24.99,25.01,24.98,25.0,124150.0,20.1256,20.1417,20.1175,20.1337,124150.0
2018-02-16 11:50:00,25.01,25.09,25.01,25.06,321540.0,20.1417,20.2061,20.1417,20.182,321540.0
2018-02-16 11:55:00,25.07,25.07,25.05,25.07,96530.0,20.19,20.19,20.1739,20.19,96530.0
2018-02-16 12:00:00,25.07,25.1,25.05,25.06,159290.0,20.19,20.2142,20.1739,20.182,159290.0
2018-02-16 12:05:00,25.08,25.09,25.06,25.07,123350.0,20.1981,20.2061,20.182,20.19,123350.0
2018-02-16 12:10:00,25.07,25.11,25.06,25.1,182540.0,20.19,20.2222,20.182,20.2142,182540.0
2018-02-16 12:15:00,25.1,25.12,25.1,25.12,162060.0,20.2142,20.2303,20.2142,20.2303,162060.0
2018-02-16 12:20:00,25.11,25.11,25.09,25.1,127370.0,20.2222,20.2222,20.2061,20.2142,127370.0
2018-02-16 12:25:00,25.1,25.13,25.09,25.13,118830.0,20.2142,20.2383,20.2061,20.2383,118830.0
2018-02-16 12:30:00,25.13,25.17,25.12,25.16,202790.0,20.2383,20.2706,20.2303,20.2625,202790.0
2018-02-16 12:35:00,25.16,25.18,25.15,25.17,271010.0,20.2625,20.2786,20.2545,20.2706,271010.0
2018-02-16 12:40:00,25.17,25.19,25.16,25.17,262890.0,20.2706,20.2867,20.2625,20.2706,262890.0
2018-02-16 12:45:00,25.17,25.2,25.17,25.18,183460.0,20.2706,20.2947,20.2706,20.2786,183460.0
2018-02-16 12:50:00,25.19,25.19,25.1,25.15,387030.0,20.2867,20.2867,20.2142,20.2545,387030.0
2018-02-16 12:55:00,25.15,25.18,25.13,25.18,289380.0,20.2545,20.2786,20.2383,20.2786,289380.0
2018-02-16 13:00:00,25.18,25.21,25.17,25.18,320260.0,20.2786,20.3028,20.2706,20.2786,320260.0
2018-02-16 13:05:00,25.18,25.23,25.18,25.21,294910.0,20.2786,20.3189,20.2786,20.3028,294910.0
2018-02-16 13:10:00,25.21,25.22,25.18,25.21,470670.0,20.3028,20.3108,20.2786,20.3028,470670.0
2018-02-16 13:15:00,25.21,25.21,25.18,25.2,517230.0,20.3028,20.3028,20.2786,20.2947,517230.0
2018-02-16 13:20:00,25.2,25.24,25.19,25.21,242740.0,20.2947,20.3269,20.2867,20.3028,242740.0
2018-02-16 13:25:00,25.2,25.22,25.16,25.18,467470.0,20.2947,20.3108,20.2625,20.2786,467470.0
2018-02-16 13:30:00,25.17,25.17,25.06,25.11,206210.0,20.2706,20.2706,20.182,20.2222,206210.0
2018-02-16 13:35:00,25.12,25.21,25.12,25.17,155760.0,20.2303,20.3028,20.2303,20.2706,155760.0
2018-02-16 13:40:00,25.16,25.21,25.16,25.19,142220.0,20.2625,20.3028,20.2625,20.2867,142220.0
2018-02-16 13:45:00,25.19,25.2,25.16,25.16,169250.0,20.2867,20.2947,20.2625,20.2625,169250.0
2018-02-16 13:50:00,25.15,25.19,25.12,25.12,181660.0,20.2545,20.2867,20.2303,20.2303,181660.0
2018-02-16 13:55:00,25.12,25.13,25.09,25.11,173550.0,20.2303,20.2383,20.2061,20.2222,173550.0
2018-02-16 14:00:00,25.12,25.14,25.11,25.12,153150.0,20.2303,20.2464,20.2222,20.2303,153150.0
2018-02-16 14:05:00,25.12,25.13,25.06,25.06,288490.0,20.2303,20.2383,20.182,20.182,288490.0
2018-02-16 14:10:00,25.08,25.08,25.0,25.0,143470.0,20.1981,20.1981,20.1337,20.1337,143470.0
2018-02-16 14:15:00,25.0,25.02,24.95,24.98,340750.0,20.1337,20.1498,20.0934,20.1175,340750.0
2018-02-16 14:20:00,24.98,24.98,24.92,24.94,243400.0,20.1175,20.1175,20.0692,20.0853,243400.0
2018-02-16 14:25:00,24.93,25.02,24.92,25.01,299500.0,20.0773,20.1498,20.0692,20.1417,299500.0
2018-02-16 14:30:00,25.01,25.03,24.97,25.03,268190.0,20.1417,20.1578,20.1095,20.1578,268190.0
2018-02-16 14:35:00,25.03,25.07,25.01,25.04,220550.0,20.1578,20.19,20.1417,20.1659,220550.0
2018-02-16 14:40:00,25.03,25.05,24.98,24.98,183310.0,20.1578,20.1739,20.1175,20.1175,183310.0
2018-02-16 14:45:00,24.99,25.01,24.96,24.99,182950.0,20.1256,20.1417,20.1014,20.1256,182950.0
2018-02-16 14:50:00,24.99,25.0,24.92,24.98,206640.0,20.1256,20.1337,20.0692,20.1175,206640.0
2018-02-16 14:55:00,24.98,25.05,24.98,25.04,191760.0,20.1175,20.1739,20.1175,20.1659,191760.0
2018-02-16 15:00:00,25.03,25.04,24.98,25.01,206560.0,20.1578,20.1659,20.1175,20.1417,206560.0
2018-02-16 15:05:00,25.01,25.06,25.0,25.03,194560.0,20.1417,20.182,20.1337,20.1578,194560.0
2018-02-16 15:10:00,25.03,25.03,24.93,24.96,204590.0,20.1578,20.1578,20.0773,20.1014,204590.0
2018-02-16 15:15:00,24.96,24.96,24.92,24.92,187860.0,20.1014,20.1014,20.0692,20.0692,187860.0
2018-02-16 15:20:00,24.93,24.99,24.93,24.98,261870.0,20.0773,20.1256,20.0773,20.1175,261870.0
2018-02-16 15:25:00,24.98,25.01,24.95,25.0,292500.0,20.1175,20.1417,20.0934,20.1337,292500.0
2018-02-16 15:30:00,25.0,25.02,24.97,24.98,299220.0,20.1337,20.1498,20.1095,20.1175,299220.0
2018-02-16 15:35:00,24.97,25.0,24.96,24.99,303190.0,20.1095,20.1337,20.1014,20.1256,303190.0
2018-02-16 15:40:00,24.99,24.99,24.97,24.98,494430.0,20.1256,20.1256,20.1095,20.1175,494430.0
2018-02-16 15:45:00,24.98,25.03,24.98,24.98,516690.0,20.1175,20.1578,20.1175,20.1175,516690.0
2018-02-16 15:50:00,24.99,25.04,24.95,24.97,1023440.0,20.1256,20.1659,20.0934,20.1095,1023440.0
2018-02-16 15:55:00,24.97,24.97,24.88,24.88,1649270.0,20.1095,20.1095,20.037,20.037,1649270.0
2018-02-20 09:30:00,24.87,25.2,24.75,25.09,1774320.0,20.029,20.2947,19.9323,20.2061,1774320.0
2018-02-20 09:35:00,25.09,25.19,25.07,25.17,877430.0,20.2061,20.2867,20.19,20.2706,877430.0
2018-02-20 09:40:00,25.17,25.3,25.16,25.27,775450.0,20.2706,20.3753,20.2625,20.3511,775450.0
2018-02-20 09:45:00,25.26,25.31,25.23,25.3,705850.0,20.343,20.3833,20.3189,20.3753,705850.0
2018-02-20 09:50:00,25.3,25.31,25.24,25.3,704250.0,20.3753,20.3833,20.3269,20.3753,704250.0
2018-02-20 09:55:00,25.29,25.35,25.23,25.33,600590.0,20.3672,20.4155,20.3189,20.3994,600590.0
2018-02-20 10:00:00,25.33,25.41,25.3,25.4,567330.0,20.3994,20.4638,20.3753,20.4558,567330.0
2018-02-20 10:05:00,25.4,25.44,25.31,25.39,416510.0,20.4558,20.488,20.3833,20.4477,416510.0
2018-02-20 10:10:00,25.39,25.47,25.38,25.45,540030.0,20.4477,20.5122,20.4397,20.4961,540030.0
2018-02-20 10:15:00,25.45,25.52,25.41,25.47,524100.0,20.4961,20.5524,20.4638,20.5122,524100.0
2018-02-20 10:20:00,25.46,25.51,25.45,25.45,241830.0,20.5041,20.5444,20.4961,20.4961,241830.0
2018-02-20 10:25:00,25.44,25.47,25.38,25.41,359660.0,20.488,20.5122,20.4397,20.4638,359660.0
2018-02-20 10:30:00,25.4,25.42,25.35,25.38,319430.0,20.4558,20.4719,20.4155,20.4397,319430.0
2018-02-20 10:35:00,25.39,25.39,25.33,25.37,190270.0,20.4477,20.4477,20.3994,20.4316,190270.0
2018-02-20 10:40:00,25.35,25.4,25.34,25.39,169940.0,20.4155,20.4558,20.4075,20.4477,169940.0
2018-02-20 10:45:00,25.39,25.47,25.39,25.47,271080.0,20.4477,20.5122,20.4477,20.5122,271080.0
2018-02-20 10:50:00,25.47,25.48,25.42,25.47,202510.0,20.5122,20.5202,20.4719,20.5122,202510.0
2018-02-20 10:55:00,25.47,25.47,25.42,25.43,221500.0,20.5122,20.5122,20.4719,20.48,221500.0
2018-02-20 11:00:00,25.44,25.51,25.44,25.48,189180.0,20.488,20.5444,20.488,20.5202,189180.0
2018-02-20 11:05:00,25.49,25.51,25.48,25.5,147810.0,20.5283,20.5444,20.5202,20.5363,147810.0
2018-02-20 11:10:00,25.5,25.5,25.45,25.47,210140.0,20.5363,20.5363,20.4961,20.5122,210140.0
2018-02-20 11:15:00,25.47,25.49,25.45,25.47,140600.0,20.5122,20.5283,20.4961,20.5122,140600.0
2018-02-20 11:20:00,25.47,25.54,25.47,25.54,248600.0,20.5122,20.5685,20.5122,20.5685,248600.0
2018-02-20 11:25:00,25.53,25.57,25.51,25.52,343950.0,20.5605,20.5927,20.5444,20.5524,343950.0
2018-02-20 11:30:00,25.52,25.53,25.48,25.5,304820.0,20.5524,20.5605,20.5202,20.5363,304820.0
2018-02-20 11:35:00,25.5,25.53,25.47,25.49,565510.0,20.5363,20.5605,20.5122,20.5283,565510.0
2018-02-20 11:40:00,25.49,25.5,25.45,25.48,402790.0,20.5283,20.5363,20.4961,20.5202,402790.0
2018-02-20 11:45:00,25.48,25.51,25.48,25.5,260570.0,20.5202,20.5444,20.5202,20.5363,260570.0
2018-02-20 11:50:00,25.51,25.54,25.5,25.52,535180.0,20.5444,20.5685,20.5363,20.5524,535180.0
2018-02-20 11:55:00,25.52,25.54,25.49,25.52,437350.0,20.5524,20.5685,20.5283,20.5524,437350.0
2018-02-20 12:00:00,25.53,25.54,25.5,25.5,211590.0,20.5605,20.5685,20.5363,20.5363,211590.0
2018-02-20 12:05:00,25.5,25.52,25.49,25.49,232630.0,20.5363,20.5524,20.5283,20.5283,232630.0
2018-02-20 12:10:00,25.5,25.5,25.43,25.47,378200.0,20.5363,20.5363,20.48,20.5122,378200.0
2018-02-20 12:15:00,25.47,25.49,25.43,25.44,144410.0,20.5122,20.5283,20.48,20.488,144410.0
2018-02-20 12:20:00,25.44,25.45,25.42,25.42,229540.0,20.488,20.4961,20.4719,20.4719,229540.0
2018-02-20 12:25:00,25.42,25.42,25.37,25.39,290040.0,20.4719,20.4719,20.4316,20.4477,290040.0
2018-02-20 12:30:00,25.4,25.4,25.35,25.39,255860.0,20.4558,20.4558,20.4155,20.4477,255860.0
2018-02-20 12:35:00,25.4,25.4,25.35,25.35,87140.0,20.4558,20.4558,20.4155,20.4155,87140.0
2018-02-20 12:40:00,25.36,25.41,25.36,25.39,559780.0,20.4236,20.4638,20.4236,20.4477,559780.0
2018-02-20 12:45:00,25.39,25.4,25.37,25.4,239980.0,20.4477,20.4558,20.4316,20.4558,239980.0
2018-02-20 12:50:00,25.4,25.4,25.37,25.39,471430.0,20.4558,20.4558,20.4316,20.4477,471430.0
2018-02-20 12:55:00,25.4,25.4,25.34,25.34,310400.0,20.4558,20.4558,20.4075,20.4075,310400.0
2018-02-20 13:00:00,25.34,25.36,25.28,25.29,210850.0,20.4075,20.4236,20.3592,20.3672,210850.0
2018-02-20 13:05:00,25.29,25.3,25.26,25.29,249690.0,20.3672,20.3753,20.343,20.3672,249690.0
2018-02-20 13:10:00,25.28,25.35,25.28,25.33,521030.0,20.3592,20.4155,20.3592,20.3994,521030.0
2018-02-20 13:15:00,25.33,25.37,25.32,25.36,132890.0,20.3994,20.4316,20.3914,20.4236,132890.0
2018-02-20 13:20:00,25.36,25.36,25.32,25.33,80230.0,20.4236,20.4236,20.3914,20.3994,80230.0
2018-02-20 13:25:00,25.32,25.32,25.28,25.31,155990.0,20.3914,20.3914,20.3592,20.3833,155990.0
2018-02-20 13:30:00,25.3,25.33,25.29,25.31,85250.0,20.3753,20.3994,20.3672,20.3833,85250.0
2018-02-20 13:35:00,25.31,25.34,25.3,25.31,155150.0,20.3833,20.4075,20.3753,20.3833,155150.0
2018-02-20 13:40:00,25.32,25.34,25.31,25.32,80010.0,20.3914,20.4075,20.3833,20.3914,80010.0
2018-02-20 13:45:00,25.32,25.34,25.31,25.31,275030.0,20.3914,20.4075,20.3833,20.3833,275030.0
2018-02-20 13:50:00,25.3,25.31,25.29,25.29,103960.0,20.3753,20.3833,20.3672,20.3672,103960.0
2018-02-20 13:55:00,25.29,25.29,25.23,25.26,263160.0,20.3672,20.3672,20.3189,20.343,263160.0
2018-02-20 14:00:00,25.29,25.3,25.26,25.26,215330.0,20.3672,20.3753,20.343,20.343,215330.0
2018-02-20 14:05:00,25.28,25.3,25.24,25.27,258640.0,20.3592,20.3753,20.3269,20.3511,258640.0
2018-02-20 14:10:00,25.28,25.28,25.22,25.23,199950.0,20.3592,20.3592,20.3108,20.3189,199950.0
2018-02-20 14:15:00,25.23,25.26,25.22,25.25,140010.0,20.3189,20.343,20.3108,20.335,140010.0
2018-02-20 14:20:00,25.25,25.3,25.25,25.27,254110.0,20.335,20.3753,20.335,20.3511,254110.0
2018-02-20 14:25:00,25.27,25.28,25.21,25.21,259820.0,20.3511,20.3592,20.3028,20.3028,259820.0
2018-02-20 14:30:00,25.22,25.25,25.2,25.22,386190.0,20.3108,20.335,20.2947,20.3108,386190.0
2018-02-20 14:35:00,25.22,25.22,25.2,25.2,264400.0,20.3108,20.3108,20.2947,20.2947,264400.0
2018-02-20 14:40:00,25.2,25.21,25.17,25.2,288000.0,20.2947,20.3028,20.2706,20.2947,288000.0
2018-02-20 14:45:00,25.2,25.2,25.09,25.09,343740.0,20.2947,20.2947,20.2061,20.2061,343740.0
2018-02-20 14:50:00,25.09,25.09,25.02,25.02,925820.0,20.2061,20.2061,20.1498,20.1498,925820.0
2018-02-20 14:55:00,25.03,25.04,25.01,25.02,637490.0,20.1578,20.1659,20.1417,20.1498,637490.0
2018-02-20 15:00:00,25.03,25.05,24.96,24.96,666030.0,20.1578,20.1739,20.1014,20.1014,666030.0
2018-02-20 15:05:00,24.97,25.02,24.96,24.99,333320.0,20.1095,20.1498,20.1014,20.1256,333320.0
2018-02-20 15:10:00,24.98,25.02,24.93,24.98,412140.0,20.1175,20.1498,20.0773,20.1175,412140.0
2018-02-20 15:15:00,24.99,25.0,24.94,24.94,347670.0,20.1256,20.1337,20.0853,20.0853,347670.0
2018-02-20 15:20:00,24.94,24.96,24.88,24.9,520940.0,20.0853,20.1014,20.037,20.0531,520940.0
2018-02-20 15:25:00,24.91,24.92,24.87,24.92,685550.0,20.0612,20.0692,20.029,20.0692,685550.0
2018-02-20 15:30:00,24.91,24.92,24.89,24.92,738140.0,20.0612,20.0692,20.0451,20.0692,738140.0
2018-02-20 15:35:00,24.92,24.99,24.9,24.97,866640.0,20.0692,20.1256,20.0531,20.1095,866640.0
2018-02-20 15:40:00,24.97,24.97,24.91,24.91,576460.0,20.1095,20.1095,20.0612,20.0612,576460.0
2018-02-20 15:45:00,24.92,24.98,24.9,24.97,768070.0,20.0692,20.1175,20.0531,20.1095,768070.0
2018-02-20 15:50:00,24.97,25.02,24.97,24.99,818210.0,20.1095,20.1498,20.1095,20.1256,818210.0
2018-02-20 15:55:00,24.99,24.99,24.94,24.96,1474880.0,20.1256,20.1256,20.0853,20.1014,1474880.0
2018-02-21 09:30:00,25.25,25.31,25.2,25.21,1252950.0,20.335,20.3833,20.2947,20.3028,1252950.0
2018-02-21 09:35:00,25.21,25.22,25.15,25.18,595780.0,20.3028,20.3108,20.2545,20.2786,595780.0
2018-02-21 09:40:00,25.18,25.18,25.13,25.16,335790.0,20.2786,20.2786,20.2383,20.2625,335790.0
2018-02-21 09:45:00,25.17,25.27,25.16,25.24,362920.0,20.2706,20.3511,20.2625,20.3269,362920.0
2018-02-21 09:50:00,25.23,25.25,25.11,25.13,347040.0,20.3189,20.335,20.2222,20.2383,347040.0
2018-02-21 09:55:00,25.14,25.18,25.13,25.15,358840.0,20.2464,20.2786,20.2383,20.2545,358840.0
2018-02-21 10:00:00,25.14,25.16,25.04,25.04,476250.0,20.2464,20.2625,20.1659,20.1659,476250.0
2018-02-21 10:05:00,25.04,25.15,24.99,25.15,582850.0,20.1659,20.2545,20.1256,20.2545,582850.0
2018-02-21 10:10:00,25.15,25.15,25.11,25.12,180390.0,20.2545,20.2545,20.2222,20.2303,180390.0
2018-02-21 10:15:00,25.12,25.15,25.12,25.14,194560.0,20.2303,20.2545,20.2303,20.2464,194560.0
2018-02-21 10:20:00,25.14,25.15,25.11,25.12,150720.0,20.2464,20.2545,20.2222,20.2303,150720.0
2018-02-21 10:25:00,25.12,25.13,25.11,25.12,292110.0,20.2303,20.2383,20.2222,20.2303,292110.0
2018-02-21 10:30:00,25.12,25.12,25.04,25.05,264000.0,20.2303,20.2303,20.1659,20.1739,264000.0
2018-02-21 10:35:00,25.04,25.07,25.01,25.03,232730.0,20.1659,20.19,20.1417,20.1578,232730.0
2018-02-21 10:40:00,25.04,25.05,25.01,25.04,194600.0,20.1659,20.1739,20.1417,20.1659,194600.0
2018-02-21 10:45:00,25.03,25.06,25.01,25.02,158270.0,20.1578,20.182,20.1417,20.1498,158270.0
2018-02-21 10:50:00,25.03,25.06,25.02,25.05,270920.0,20.1578,20.182,20.1498,20.1739,270920.0
2018-02-21 10:55:00,25.05,25.05,25.0,25.03,184100.0,20.1739,20.1739,20.1337,20.1578,184100.0
2018-02-21 11:00:00,25.03,25.08,25.03,25.06,200360.0,20.1578,20.1981,20.1578,20.182,200360.0
2018-02-21 11:05:00,25.06,25.07,24.96,24.96,285360.0,20.182,20.19,20.1014,20.1014,285360.0
2018-02-21 11:10:00,24.97,24.98,24.94,24.97,278240.0,20.1095,20.1175,20.0853,20.1095,278240.0
2018-02-21 11:15:00,24.98,24.98,24.95,24.97,204060.0,20.1175,20.1175,20.0934,20.1095,204060.0
2018-02-21 11:20:00,24.97,24.98,24.95,24.96,180080.0,20.1095,20.1175,20.0934,20.1014,180080.0
2018-02-21 11:25:00,24.96,25.01,24.93,24.96,590220.0,20.1014,20.1417,20.0773,20.1014,590220.0
2018-02-21 11:30:00,24.95,25.01,24.95,25.0,309770.0,20.0934,20.1417,20.0934,20.1337,309770.0
2018-02-21 11:35:00,25.0,25.0,24.93,24.94,357820.0,20.1337,20.1337,20.0773,20.0853,357820.0
2018-02-21 11:40:00,24.94,24.98,24.94,24.96,267050.0,20.0853,20.1175,20.0853,20.1014,267050.0
2018-02-21 11:45:00,24.96,24.96,24.93,24.94,303100.0,20.1014,20.1014,20.0773,20.0853,303100.0
2018-02-21 11:50:00,24.94,24.95,24.88,24.9,308230.0,20.0853,20.0934,20.037,20.0531,308230.0
2018-02-21 11:55:00,24.9,24.94,24.89,24.92,193700.0,20.0531,20.0853,20.0451,20.0692,193700.0
2018-02-21 12:00:00,24.92,24.93,24.91,24.92,105980.0,20.0692,20.0773,20.0612,20.0692,105980.0
2018-02-21 12:05:00,24.92,24.93,24.87,24.88,97710.0,20.0692,20.0773,20.029,20.037,97710.0
2018-02-21 12:10:00,24.88,24.9,24.87,24.89,167630.0,20.037,20.0531,20.029,20.0451,167630.0
2018-02-21 12:15:00,24.89,24.96,24.89,24.96,204360.0,20.0451,20.1014,20.0451,20.1014,204360.0
2018-02-21 12:20:00,24.97,24.97,24.89,24.89,161400.0,20.1095,20.1095,20.0451,20.0451,161400.0
2018-02-21 12:25:00,24.9,24.91,24.86,24.89,228360.0,20.0531,20.0612,20.0209,20.0451,228360.0
2018-02-21 12:30:00,24.88,24.9,24.87,24.87,102890.0,20.037,20.0531,20.029,20.029,102890.0
2018-02-21 12:35:00,24.87,24.88,24.84,24.86,166880.0,20.029,20.037,20.0048,20.0209,166880.0
2018-02-21 12:40:00,24.86,24.91,24.86,24.88,96940.0,20.0209,20.0612,20.0209,20.037,96940.0
2018-02-21 12:45:00,24.88,24.89,24.86,24.88,127910.0,20.037,20.0451,20.0209,20.037,127910.0
2018-02-21 12:50:00,24.89,24.92,24.89,24.91,127000.0,20.0451,20.0692,20.0451,20.0612,127000.0
2018-02-21 12:55:00,24.91,24.92,24.89,24.89,199030.0,20.0612,20.0692,20.0451,20.0451,199030.0
2018-02-21 13:00:00,24.89,24.92,24.88,24.9,162530.0,20.0451,20.0692,20.037,20.0531,162530.0
2018-02-21 13:05:00,24.9,24.94,24.89,24.91,242340.0,20.0531,20.0853,20.0451,20.0612,242340.0
2018-02-21 13:10:00,24.91,24.95,24.91,24.95,134250.0,20.0612,20.0934,20.0612,20.0934,134250.0
2018-02-21 13:15:00,24.96,25.07,24.96,25.07,226850.0,20.1014,20.19,20.1014,20.19,226850.0
2018-02-21 13:20:00,25.07,25.08,25.04,25.08,150230.0,20.19,20.1981,20.1659,20.1981,150230.0
2018-02-21 13:25:00,25.07,25.09,25.06,25.09,93040.0,20.19,20.2061,20.182,20.2061,93040.0
2018-02-21 13:30:00,25.09,25.12,25.09,25.11,119770.0,20.2061,20.2303,20.2061,20.2222,119770.0
2018-02-21 13:35:00,25.11,25.13,25.11,25.13,148010.0,20.2222,20.2383,20.2222,20.2383,148010.0
2018-02-21 13:40:00,25.12,25.13,25.1,25.12,199890.0,20.2303,20.2383,20.2142,20.2303,199890.0
2018-02-21 13:45:00,25.12,25.18,25.12,25.17,173990.0,20.2303,20.2786,20.2303,20.2706,173990.0
2018-02-21 13:50:00,25.18,25.2,25.15,25.16,274170.0,20.2786,20.2947,20.2545,20.2625,274170.0
2018-02-21 13:55:00,25.16,25.16,25.12,25.15,85550.0,20.2625,20.2625,20.2303,20.2545,85550.0
2018-02-21 14:00:00,25.14,25.21,25.12,25.18,186320.0,20.2464,20.3028,20.2303,20.2786,186320.0
2018-02-21 14:05:00,25.19,25.28,25.19,25.26,192770.0,20.2867,20.3592,20.2867,20.343,192770.0
2018-02-21 14:10:00,25.26,25.29,25.25,25.26,182670.0,20.343,20.3672,20.335,20.343,182670.0
2018-02-21 14:15:00,25.26,25.3,25.25,25.28,185190.0,20.343,20.3753,20.335,20.3592,185190.0
2018-02-21 14:20:00,25.28,25.33,25.26,25.31,225090.0,20.3592,20.3994,20.343,20.3833,225090.0
2018-02-21 14:25:00,25.31,25.35,25.28,25.28,178020.0,20.3833,20.4155,20.3592,20.3592,178020.0
2018-02-21 14:30:00,25.29,25.29,25.25,25.28,173060.0,20.3672,20.3672,20.335,20.3592,173060.0
2018-02-21 14:35:00,25.28,25.3,25.26,25.29,110550.0,20.3592,20.3753,20.343,20.3672,110550.0
2018-02-21 14:40:00,25.29,25.3,25.25,25.27,121240.0,20.3672,20.3753,20.335,20.3511,121240.0
2018-02-21 14:45:00,25.26,25.28,25.21,25.23,181310.0,20.343,20.3592,20.3028,20.3189,181310.0
2018-02-21 14:50:00,25.22,25.24,25.19,25.2,137820.0,20.3108,20.3269,20.2867,20.2947,137820.0
2018-02-21 14:55:00,25.19,25.26,25.19,25.22,125500.0,20.2867,20.343,20.2867,20.3108,125500.0
2018-02-21 15:00:00,25.22,25.23,25.12,25.14,188510.0,20.3108,20.3189,20.2303,20.2464,188510.0
2018-02-21 15:05:00,25.14,25.16,25.07,25.08,145610.0,20.2464,20.2625,20.19,20.1981,145610.0
2018-02-21 15:10:00,25.07,25.11,25.02,25.09,288210.0,20.19,20.2222,20.1498,20.2061,288210.0
2018-02-21 15:15:00,25.09,25.1,25.06,25.09,165050.0,20.2061,20.2142,20.182,20.2061,165050.0
2018-02-21 15:20:00,25.09,25.15,25.06,25.11,224550.0,20.2061,20.2545,20.182,20.2222,224550.0
2018-02-21 15:25:00,25.1,25.15,25.08,25.12,198820.0,20.2142,20.2545,20.1981,20.2303,198820.0
2018-02-21 15:30:00,25.12,25.17,25.12,25.16,157180.0,20.2303,20.2706,20.2303,20.2625,157180.0
2018-02-21 15:35:00,25.16,25.17,25.07,25.08,250020.0,20.2625,20.2706,20.19,20.1981,250020.0
2018-02-21 15:40:00,25.07,25.07,24.93,24.95,520500.0,20.19,20.19,20.0773,20.0934,520500.0
2018-02-21 15:45:00,24.95,25.07,24.95,24.99,391570.0,20.0934,20.19,20.0934,20.1256,391570.0
2018-02-21 15:50:00,24.96,25.02,24.92,24.98,522990.0,20.1014,20.1498,20.0692,20.1175,522990.0
2018-02-21 15:55:00,24.98,24.99,24.86,24.86,1269670.0,20.1175,20.1256,20.0209,20.0209,1269670.0
2018-02-22 09:30:00,24.91,25.07,24.91,24.98,444450.0,20.0612,20.19,20.0612,20.1175,444450.0
2018-02-22 09:35:00,24.98,25.01,24.92,24.99,248020.0,20.1175,20.1417,20.0692,20.1256,248020.0
2018-02-22 09:40:00,24.97,25.02,24.96,24.99,163420.0,20.1095,20.1498,20.1014,20.1256,163420.0
2018-02-22 09:45:00,25.0,25.08,25.0,25.02,201550.0,20.1337,20.1981,20.1337,20.1498,201550.0
2018-02-22 09:50:00,25.0,25.07,24.98,25.03,202730.0,20.1337,20.19,20.1175,20.1578,202730.0
2018-02-22 09:55:00,25.03,25.07,24.99,25.06,156550.0,20.1578,20.19,20.1256,20.182,156550.0
2018-02-22 10:00:00,25.05,25.14,25.03,25.12,212010.0,20.1739,20.2464,20.1578,20.2303,212010.0
2018-02-22 10:05:00,25.12,25.18,25.12,25.14,194170.0,20.2303,20.2786,20.2303,20.2464,194170.0
2018-02-22 10:10:00,25.14,25.15,25.09,25.1,248440.0,20.2464,20.2545,20.2061,20.2142,248440.0
2018-02-22 10:15:00,25.09,25.15,25.09,25.1,98400.0,20.2061,20.2545,20.2061,20.2142,98400.0
2018-02-22 10:20:00,25.1,25.19,25.1,25.19,142490.0,20.2142,20.2867,20.2142,20.2867,142490.0
2018-02-22 10:25:00,25.2,25.23,25.14,25.14,241560.0,20.2947,20.3189,20.2464,20.2464,241560.0
2018-02-22 10:30:00,25.15,25.15,25.12,25.15,116790.0,20.2545,20.2545,20.2303,20.2545,116790.0
2018-02-22 10:35:00,25.13,25.23,25.11,25.23,109910.0,20.2383,20.3189,20.2222,20.3189,109910.0
2018-02-22 10:40:00,25.21,25.21,25.13,25.14,86280.0,20.3028,20.3028,20.2383,20.2464,86280.0
2018-02-22 10:45:00,25.16,25.23,25.16,25.21,131510.0,20.2625,20.3189,20.2625,20.3028,131510.0
2018-02-22 10:50:00,25.22,25.25,25.18,25.18,55670.0,20.3108,20.335,20.2786,20.2786,55670.0
2018-02-22 10:55:00,25.17,25.19,25.1,25.1,84690.0,20.2706,20.2867,20.2142,20.2142,84690.0
2018-02-22 11:00:00,25.1,25.21,25.1,25.21,163340.0,20.2142,20.3028,20.2142,20.3028,163340.0
2018-02-22 11:05:00,25.21,25.28,25.2,25.25,238090.0,20.3028,20.3592,20.2947,20.335,238090.0
2018-02-22 11:10:00,25.24,25.29,25.23,25.25,165600.0,20.3269,20.3672,20.3189,20.335,165600.0
2018-02-22 11:15:00,25.25,25.27,25.24,25.25,155330.0,20.335,20.3511,20.3269,20.335,155330.0
2018-02-22 11:20:00,25.25,25.29,25.21,25.29,228210.0,20.335,20.3672,20.3028,20.3672,228210.0
2018-02-22 11:25:00,25.27,25.31,25.27,25.3,315140.0,20.3511,20.3833,20.3511,20.3753,315140.0
2018-02-22 11:30:00,25.3,25.3,25.24,25.24,74290.0,20.3753,20.3753,20.3269,20.3269,74290.0
2018-02-22 11:35:00,25.24,25.29,25.23,25.29,104140.0,20.3269,20.3672,20.3189,20.3672,104140.0
2018-02-22 11:40:00,25.28,25.3,25.27,25.27,295230.0,20.3592,20.3753,20.3511,20.3511,295230.0
2018-02-22 11:45:00,25.27,25.28,25.23,25.26,122520.0,20.3511,20.3592,20.3189,20.343,122520.0
2018-02-22 11:50:00,25.26,25.3,25.25,25.25,193490.0,20.343,20.3753,20.335,20.335,193490.0
2018-02-22 11:55:00,25.25,25.27,25.22,25.24,266850.0,20.335,20.3511,20.3108,20.3269,266850.0
2018-02-22 12:00:00,25.24,25.29,25.24,25.25,217500.0,20.3269,20.3672,20.3269,20.335,217500.0
2018-02-22 12:05:00,25.25,25.29,25.25,25.29,220470.0,20.335,20.3672,20.335,20.3672,220470.0
2018-02-22 12:10:00,25.29,25.29,25.2,25.22,157900.0,20.3672,20.3672,20.2947,20.3108,157900.0
2018-02-22 12:15:00,25.22,25.22,25.17,25.21,155450.0,20.3108,20.3108,20.2706,20.3028,155450.0
2018-02-22 12:20:00,25.21,25.24,25.2,25.21,107000.0,20.3028,20.3269,20.2947,20.3028,107000.0
2018-02-22 12:25:00,25.22,25.22,25.13,25.18,406990.0,20.3108,20.3108,20.2383,20.2786,406990.0
2018-02-22 12:30:00,25.19,25.19,25.15,25.17,125580.0,20.2867,20.2867,20.2545,20.2706,125580.0
2018-02-22 12:35:00,25.18,25.2,25.17,25.18,82490.0,20.2786,20.2947,20.2706,20.2786,82490.0
2018-02-22 12:40:00,25.18,25.2,25.17,25.17,77280.0,20.2786,20.2947,20.2706,20.2706,77280.0
2018-02-22 12:45:00,25.19,25.21,25.14,25.14,172290.0,20.2867,20.3028,20.2464,20.2464,172290.0
2018-02-22 12:50:00,25.15,25.15,25.07,25.12,217320.0,20.2545,20.2545,20.19,20.2303,217320.0
2018-02-22 12:55:00,25.12,25.12,25.1,25.1,79020.0,20.2303,20.2303,20.2142,20.2142,79020.0
2018-02-22 13:00:00,25.11,25.16,25.1,25.12,106100.0,20.2222,20.2625,20.2142,20.2303,106100.0
2018-02-22 13:05:00,25.12,25.14,25.11,25.13,65780.0,20.2303,20.2464,20.2222,20.2383,65780.0
2018-02-22 13:10:00,25.14,25.14,25.06,25.07,203610.0,20.2464,20.2464,20.182,20.19,203610.0
2018-02-22 13:15:00,25.07,25.11,25.05,25.07,111360.0,20.19,20.2222,20.1739,20.19,111360.0
2018-02-22 13:20:00,25.07,25.08,25.01,25.03,98160.0,20.19,20.1981,20.1417,20.1578,98160.0
2018-02-22 13:25:00,25.03,25.08,25.02,25.07,60000.0,20.1578,20.1981,20.1498,20.19,60000.0
2018-02-22 13:30:00,25.07,25.09,25.02,25.02,50390.0,20.19,20.2061,20.1498,20.1498,50390.0
2018-02-22 13:35:00,25.03,25.04,25.02,25.04,72930.0,20.1578,20.1659,20.1498,20.1659,72930.0
2018-02-22 13:40:00,25.03,25.04,24.98,25.01,126600.0,20.1578,20.1659,20.1175,20.1417,126600.0
2018-02-22 13:45:00,24.99,24.99,24.94,24.96,61200.0,20.1256,20.1256,20.0853,20.1014,61200.0
2018-02-22 13:50:00,24.95,25.0,24.94,24.99,131740.0,20.0934,20.1337,20.0853,20.1256,131740.0
2018-02-22 13:55:00,25.0,25.03,25.0,25.01,46160.0,20.1337,20.1578,20.1337,20.1417,46160.0
2018-02-22 14:00:00,25.0,25.04,25.0,25.04,61660.0,20.1337,20.1659,20.1337,20.1659,61660.0
2018-02-22 14:05:00,25.05,25.06,25.02,25.02,120950.0,20.1739,20.182,20.1498,20.1498,120950.0
2018-02-22 14:10:00,25.02,25.03,25.0,25.01,68900.0,20.1498,20.1578,20.1337,20.1417,68900.0
2018-02-22 14:15:00,25.02,25.04,25.01,25.04,51410.0,20.1498,20.1659,20.1417,20.1659,51410.0
2018-02-22 14:20:00,25.03,25.06,25.02,25.06,48000.0,20.1578,20.182,20.1498,20.182,48000.0
2018-02-22 14:25:00,25.06,25.13,25.04,25.13,70250.0,20.182,20.2383,20.1659,20.2383,70250.0
2018-02-22 14:30:00,25.13,25.16,25.11,25.12,56290.0,20.2383,20.2625,20.2222,20.2303,56290.0
2018-02-22 14:35:00,25.11,25.13,25.11,25.11,35230.0,20.2222,20.2383,20.2222,20.2222,35230.0
2018-02-22 14:40:00,25.11,25.11,25.08,25.11,55410.0,20.2222,20.2222,20.1981,20.2222,55410.0
2018-02-22 14:45:00,25.1,25.1,25.08,25.09,37810.0,20.2142,20.2142,20.1981,20.2061,37810.0
2018-02-22 14:50:00,25.09,25.1,25.08,25.09,64220.0,20.2061,20.2142,20.1981,20.2061,64220.0
2018-02-22 14:55:00,25.09,25.1,24.98,25.01,107660.0,20.2061,20.2142,20.1175,20.1417,107660.0
2018-02-22 15:00:00,25.0,25.04,24.98,24.99,80120.0,20.1337,20.1659,20.1175,20.1256,80120.0
2018-02-22 15:05:00,25.0,25.0,24.93,24.95,155300.0,20.1337,20.1337,20.0773,20.0934,155300.0
2018-02-22 15:10:00,24.94,24.99,24.94,24.99,163640.0,20.0853,20.1256,20.0853,20.1256,163640.0
2018-02-22 15:15:00,25.01,25.03,24.97,25.02,406870.0,20.1417,20.1578,20.1095,20.1498,406870.0
2018-02-22 15:20:00,25.02,25.08,25.01,25.06,175450.0,20.1498,20.1981,20.1417,20.182,175450.0
2018-02-22 15:25:00,25.05,25.07,25.0,25.02,261920.0,20.1739,20.19,20.1337,20.1498,261920.0
2018-02-22 15:30:00,25.03,25.04,25.0,25.02,232580.0,20.1578,20.1659,20.1337,20.1498,232580.0
2018-02-22 15:35:00,25.03,25.05,24.99,25.02,190320.0,20.1578,20.1739,20.1256,20.1498,190320.0
2018-02-22 15:40:00,25.02,25.06,24.99,25.0,289230.0,20.1498,20.182,20.1256,20.1337,289230.0
2018-02-22 15:45:00,25.0,25.0,24.93,24.93,282120.0,20.1337,20.1337,20.0773,20.0773,282120.0
2018-02-22 15:50:00,24.91,24.96,24.89,24.92,581320.0,20.0612,20.1014,20.0451,20.0692,581320.0
2018-02-22 15:55:00,24.92,24.98,24.92,24.95,1101520.0,20.0692,20.1175,20.0692,20.0934,1101520.0
2018-02-23 09:30:00,25.21,25.22,25.11,25.15,357400.0,20.3028,20.3108,20.2222,20.2545,357400.0
2018-02-23 09:35:00,25.16,25.18,25.05,25.05,118080.0,20.2625,20.2786,20.1739,20.1739,118080.0
2018-02-23 09:40:00,25.03,25.11,25.03,25.09,133470.0,20.1578,20.2222,20.1578,20.2061,133470.0
2018-02-23 09:45:00,25.09,25.1,25.05,25.06,232690.0,20.2061,20.2142,20.1739,20.182,232690.0
2018-02-23 09:50:00,25.06,25.12,25.03,25.09,103680.0,20.182,20.2303,20.1578,20.2061,103680.0
2018-02-23 09:55:00,25.09,25.1,25.05,25.1,99650.0,20.2061,20.2142,20.1739,20.2142,99650.0
2018-02-23 10:00:00,25.11,25.16,25.08,25.12,115080.0,20.2222,20.2625,20.1981,20.2303,115080.0
2018-02-23 10:05:00,25.13,25.14,25.1,25.14,52500.0,20.2383,20.2464,20.2142,20.2464,52500.0
2018-02-23 10:10:00,25.14,25.15,25.11,25.11,174340.0,20.2464,20.2545,20.2222,20.2222,174340.0
2018-02-23 10:15:00,25.12,25.15,25.11,25.15,127660.0,20.2303,20.2545,20.2222,20.2545,127660.0
2018-02-23 10:20:00,25.13,25.16,25.12,25.14,143550.0,20.2383,20.2625,20.2303,20.2464,143550.0
2018-02-23 10:25:00,25.13,25.16,25.12,25.12,91720.0,20.2383,20.2625,20.2303,20.2303,91720.0
2018-02-23 10:30:00,25.13,25.14,25.1,25.12,129890.0,20.2383,20.2464,20.2142,20.2303,129890.0
2018-02-23 10:35:00,25.12,25.18,25.09,25.15,60490.0,20.2303,20.2786,20.2061,20.2545,60490.0
2018-02-23 10:40:00,25.15,25.17,25.13,25.17,98710.0,20.2545,20.2706,20.2383,20.2706,98710.0
2018-02-23 10:45:00,25.16,25.18,25.15,25.17,66380.0,20.2625,20.2786,20.2545,20.2706,66380.0
2018-02-23 10:50:00,25.16,25.2,25.15,25.17,121840.0,20.2625,20.2947,20.2545,20.2706,121840.0
2018-02-23 10:55:00,25.16,25.2,25.15,25.18,52250.0,20.2625,20.2947,20.2545,20.2786,52250.0
2018-02-23 11:00:00,25.2,25.25,25.2,25.25,108360.0,20.2947,20.335,20.2947,20.335,108360.0
2018-02-23 11:05:00,25.25,25.25,25.22,25.24,63810.0,20.335,20.335,20.3108,20.3269,63810.0
2018-02-23 11:10:00,25.24,25.24,25.18,25.22,76280.0,20.3269,20.3269,20.2786,20.3108,76280.0
2018-02-23 11:15:00,25.23,25.25,25.2,25.21,70110.0,20.3189,20.335,20.2947,20.3028,70110.0
2018-02-23 11:20:00,25.22,25.27,25.22,25.26,53000.0,20.3108,20.3511,20.3108,20.343,53000.0
2018-02-23 11:25:00,25.26,25.27,25.25,25.26,144160.0,20.343,20.3511,20.335,20.343,144160.0
2018-02-23 11:30:00,25.26,25.31,25.25,25.29,215940.0,20.343,20.3833,20.335,20.3672,215940.0
2018-02-23 11:35:00,25.29,25.29,25.26,25.29,119500.0,20.3672,20.3672,20.343,20.3672,119500.0
2018-02-23 11:40:00,25.28,25.29,25.26,25.27,72470.0,20.3592,20.3672,20.343,20.3511,72470.0
2018-02-23 11:45:00,25.27,25.28,25.24,25.25,47250.0,20.3511,20.3592,20.3269,20.335,47250.0
2018-02-23 11:50:00,25.25,25.28,25.24,25.28,48420.0,20.335,20.3592,20.3269,20.3592,48420.0
2018-02-23 11:55:00,25.27,25.31,25.26,25.3,51600.0,20.3511,20.3833,20.343,20.3753,51600.0
2018-02-23 12:00:00,25.31,25.33,25.29,25.31,111900.0,20.3833,20.3994,20.3672,20.3833,111900.0
2018-02-23 12:05:00,25.33,25.34,25.31,25.31,176110.0,20.3994,20.4075,20.3833,20.3833,176110.0
2018-02-23 12:10:00,25.32,25.34,25.31,25.33,115530.0,20.3914,20.4075,20.3833,20.3994,115530.0
2018-02-23 12:15:00,25.34,25.34,25.32,25.34,68480.0,20.4075,20.4075,20.3914,20.4075,68480.0
2018-02-23 12:20:00,25.33,25.35,25.32,25.35,36370.0,20.3994,20.4155,20.3914,20.4155,36370.0
2018-02-23 12:25:00,25.33,25.33,25.3,25.3,58590.0,20.3994,20.3994,20.3753,20.3753,58590.0
2018-02-23 12:30:00,25.3,25.32,25.29,25.31,50460.0,20.3753,20.3914,20.3672,20.3833,50460.0
2018-02-23 12:35:00,25.32,25.32,25.29,25.32,28040.0,20.3914,20.3914,20.3672,20.3914,28040.0
2018-02-23 12:40:00,25.33,25.33,25.32,25.32,9000.0,20.3994,20.3994,20.3914,20.3914,9000.0
2018-02-23 12:45:00,25.32,25.33,25.31,25.33,55070.0,20.3914,20.3994,20.3833,20.3994,55070.0
2018-02-23 12:50:00,25.32,25.34,25.32,25.33,50350.0,20.3914,20.4075,20.3914,20.3994,50350.0
2018-02-23 12:55:00,25.34,25.35,25.33,25.33,38130.0,20.4075,20.4155,20.3994,20.3994,38130.0
2018-02-23 13:00:00,25.33,25.34,25.32,25.33,47920.0,20.3994,20.4075,20.3914,20.3994,47920.0
2018-02-23 13:05:00,25.33,25.34,25.32,25.32,26050.0,20.3994,20.4075,20.3914,20.3914,26050.0
2018-02-23 13:10:00,25.32,25.33,25.28,25.29,87120.0,20.3914,20.3994,20.3592,20.3672,87120.0
2018-02-23 13:15:00,25.29,25.31,25.28,25.29,53000.0,20.3672,20.3833,20.3592,20.3672,53000.0
2018-02-23 13:20:00,25.29,25.32,25.29,25.31,73000.0,20.3672,20.3914,20.3672,20.3833,73000.0
2018-02-23 13:25:00,25.32,25.35,25.31,25.33,57380.0,20.3914,20.4155,20.3833,20.3994,57380.0
2018-02-23 13:30:00,25.33,25.35,25.33,25.35,54580.0,20.3994,20.4155,20.3994,20.4155,54580.0
2018-02-23 13:35:00,25.35,25.36,25.33,25.34,25690.0,20.4155,20.4236,20.3994,20.4075,25690.0
2018-02-23 13:40:00,25.35,25.35,25.33,25.34,45590.0,20.4155,20.4155,20.3994,20.4075,45590.0
2018-02-23 13:45:00,25.33,25.34,25.31,25.31,36590.0,20.3994,20.4075,20.3833,20.3833,36590.0
2018-02-23 13:50:00,25.32,25.35,25.31,25.33,54440.0,20.3914,20.4155,20.3833,20.3994,54440.0
2018-02-23 13:55:00,25.34,25.35,25.32,25.34,75120.0,20.4075,20.4155,20.3914,20.4075,75120.0
2018-02-23 14:00:00,25.33,25.35,25.32,25.33,82160.0,20.3994,20.4155,20.3914,20.3994,82160.0
2018-02-23 14:05:00,25.32,25.33,25.31,25.33,52880.0,20.3914,20.3994,20.3833,20.3994,52880.0
2018-02-23 14:10:00,25.32,25.32,25.27,25.3,166950.0,20.3914,20.3914,20.3511,20.3753,166950.0
2018-02-23 14:15:00,25.29,25.32,25.28,25.28,48310.0,20.3672,20.3914,20.3592,20.3592,48310.0
2018-02-23 14:20:00,25.27,25.33,25.27,25.31,97620.0,20.3511,20.3994,20.3511,20.3833,97620.0
2018-02-23 14:25:00,25.3,25.33,25.28,25.33,50690.0,20.3753,20.3994,20.3592,20.3994,50690.0
2018-02-23 14:30:00,25.34,25.37,25.33,25.35,154250.0,20.4075,20.4316,20.3994,20.4155,154250.0
2018-02-23 14:35:00,25.35,25.38,25.31,25.34,83240.0,20.4155,20.4397,20.3833,20.4075,83240.0
2018-02-23 14:40:00,25.32,25.37,25.32,25.37,80920.0,20.3914,20.4316,20.3914,20.4316,80920.0
2018-02-23 14:45:00,25.37,25.41,25.37,25.4,218710.0,20.4316,20.4638,20.4316,20.4558,218710.0
2018-02-23 14:50:00,25.4,25.42,25.38,25.42,61390.0,20.4558,20.4719,20.4397,20.4719,61390.0
2018-02-23 14:55:00,25.42,25.49,25.42,25.47,385520.0,20.4719,20.5283,20.4719,20.5122,385520.0
2018-02-23 15:00:00,25.48,25.5,25.45,25.49,633670.0,20.5202,20.5363,20.4961,20.5283,633670.0
2018-02-23 15:05:00,25.49,25.5,25.47,25.49,83100.0,20.5283,20.5363,20.5122,20.5283,83100.0
2018-02-23 15:10:00,25.5,25.5,25.44,25.45,175440.0,20.5363,20.5363,20.488,20.4961,175440.0
2018-02-23 15:15:00,25.45,25.46,25.44,25.46,199460.0,20.4961,20.5041,20.488,20.5041,199460.0
2018-02-23 15:20:00,25.46,25.46,25.44,25.45,215770.0,20.5041,20.5041,20.488,20.4961,215770.0
2018-02-23 15:25:00,25.45,25.46,25.43,25.44,232910.0,20.4961,20.5041,20.48,20.488,232910.0
2018-02-23 15:30:00,25.44,25.46,25.4,25.4,230350.0,20.488,20.5041,20.4558,20.4558,230350.0
2018-02-23 15:35:00,25.41,25.43,25.41,25.41,496230.0,20.4638,20.48,20.4638,20.4638,496230.0
2018-02-23 15:40:00,25.41,25.42,25.39,25.4,471850.0,20.4638,20.4719,20.4477,20.4558,471850.0
2018-02-23 15:45:00,25.4,25.41,25.36,25.37,408130.0,20.4558,20.4638,20.4236,20.4316,408130.0
2018-02-23 15:50:00,25.38,25.38,25.34,25.36,1253100.0,20.4397,20.4397,20.4075,20.4236,1253100.0
2018-02-23 15:55:00,25.36,25.37,25.34,25.37,1143290.0,20.4236,20.4316,20.4075,20.4316,1143290.0
2018-02-26 09:30:00,25.2,25.27,25.1,25.22,1045700.0,20.2947,20.3511,20.2142,20.3108,1045700.0
2018-02-26 09:35:00,25.22,25.29,25.2,25.23,328490.0,20.3108,20.3672,20.2947,20.3189,328490.0
2018-02-26 09:40:00,25.24,25.24,25.18,25.21,598200.0,20.3269,20.3269,20.2786,20.3028,598200.0
2018-02-26 09:45:00,25.21,25.25,25.13,25.21,530920.0,20.3028,20.335,20.2383,20.3028,530920.0
2018-02-26 09:50:00,25.22,25.25,25.18,25.24,306390.0,20.3108,20.335,20.2786,20.3269,306390.0
2018-02-26 09:55:00,25.23,25.34,25.23,25.32,264070.0,20.3189,20.4075,20.3189,20.3914,264070.0
2018-02-26 10:00:00,25.33,25.43,25.32,25.35,327850.0,20.3994,20.48,20.3914,20.4155,327850.0
2018-02-26 10:05:00,25.34,25.4,25.32,25.39,331060.0,20.4075,20.4558,20.3914,20.4477,331060.0
2018-02-26 10:10:00,25.39,25.4,25.28,25.31,179870.0,20.4477,20.4558,20.3592,20.3833,179870.0
2018-02-26 10:15:00,25.33,25.36,25.3,25.36,168960.0,20.3994,20.4236,20.3753,20.4236,168960.0
2018-02-26 10:20:00,25.34,25.37,25.32,25.37,56930.0,20.4075,20.4316,20.3914,20.4316,56930.0
2018-02-26 10:25:00,25.38,25.39,25.34,25.36,165040.0,20.4397,20.4477,20.4075,20.4236,165040.0
2018-02-26 10:30:00,25.36,25.37,25.29,25.3,380820.0,20.4236,20.4316,20.3672,20.3753,380820.0
2018-02-26 10:35:00,25.3,25.33,25.25,25.28,168170.0,20.3753,20.3994,20.335,20.3592,168170.0
2018-02-26 10:40:00,25.28,25.31,25.25,25.28,136310.0,20.3592,20.3833,20.335,20.3592,136310.0
2018-02-26 10:45:00,25.27,25.29,25.26,25.28,159040.0,20.3511,20.3672,20.343,20.3592,159040.0
2018-02-26 10:50:00,25.28,25.28,25.25,25.27,93780.0,20.3592,20.3592,20.335,20.3511,93780.0
2018-02-26 10:55:00,25.27,25.28,25.25,25.25,97260.0,20.3511,20.3592,20.335,20.335,97260.0
2018-02-26 11:00:00,25.25,25.31,25.24,25.31,129840.0,20.335,20.3833,20.3269,20.3833,129840.0
2018-02-26 11:05:00,25.31,25.31,25.27,25.29,89330.0,20.3833,20.3833,20.3511,20.3672,89330.0
2018-02-26 11:10:00,25.29,25.32,25.28,25.3,160600.0,20.3672,20.3914,20.3592,20.3753,160600.0
2018-02-26 11:15:00,25.32,25.35,25.3,25.35,178770.0,20.3914,20.4155,20.3753,20.4155,178770.0
2018-02-26 11:20:00,25.35,25.35,25.32,25.32,74230.0,20.4155,20.4155,20.3914,20.3914,74230.0
2018-02-26 11:25:00,25.32,25.35,25.31,25.33,132230.0,20.3914,20.4155,20.3833,20.3994,132230.0
2018-02-26 11:30:00,25.34,25.37,25.34,25.36,131540.0,20.4075,20.4316,20.4075,20.4236,131540.0
2018-02-26 11:35:00,25.37,25.38,25.35,25.38,85740.0,20.4316,20.4397,20.4155,20.4397,85740.0
2018-02-26 11:40:00,25.39,25.43,25.38,25.42,147730.0,20.4477,20.48,20.4397,20.4719,147730.0
2018-02-26 11:45:00,25.42,25.44,25.42,25.42,107720.0,20.4719,20.488,20.4719,20.4719,107720.0
2018-02-26 11:50:00,25.43,25.43,25.38,25.39,123500.0,20.48,20.48,20.4397,20.4477,123500.0
2018-02-26 11:55:00,25.38,25.39,25.35,25.37,66590.0,20.4397,20.4477,20.4155,20.4316,66590.0
2018-02-26 12:00:00,25.37,25.38,25.35,25.36,80020.0,20.4316,20.4397,20.4155,20.4236,80020.0
2018-02-26 12:05:00,25.37,25.42,25.37,25.42,53220.0,20.4316,20.4719,20.4316,20.4719,53220.0
2018-02-26 12:10:00,25.42,25.44,25.41,25.42,87500.0,20.4719,20.488,20.4638,20.4719,87500.0
2018-02-26 12:15:00,25.41,25.42,25.4,25.41,70490.0,20.4638,20.4719,20.4558,20.4638,70490.0
2018-02-26 12:20:00,25.41,25.42,25.4,25.42,49410.0,20.4638,20.4719,20.4558,20.4719,49410.0
2018-02-26 12:25:00,25.42,25.43,25.41,25.42,59700.0,20.4719,20.48,20.4638,20.4719,59700.0
2018-02-26 12:30:00,25.42,25.44,25.4,25.41,44080.0,20.4719,20.488,20.4558,20.4638,44080.0
2018-02-26 12:35:00,25.4,25.42,25.37,25.39,225180.0,20.4558,20.4719,20.4316,20.4477,225180.0
2018-02-26 12:40:00,25.4,25.41,25.39,25.41,38430.0,20.4558,20.4638,20.4477,20.4638,38430.0
2018-02-26 12:45:00,25.4,25.42,25.38,25.42,72950.0,20.4558,20.4719,20.4397,20.4719,72950.0
2018-02-26 12:50:00,25.42,25.44,25.41,25.42,82540.0,20.4719,20.488,20.4638,20.4719,82540.0
2018-02-26 12:55:00,25.43,25.44,25.38,25.4,284440.0,20.48,20.488,20.4397,20.4558,284440.0
2018-02-26 13:00:00,25.4,25.41,25.38,25.39,125240.0,20.4558,20.4638,20.4397,20.4477,125240.0
2018-02-26 13:05:00,25.4,25.4,25.36,25.36,94700.0,20.4558,20.4558,20.4236,20.4236,94700.0
2018-02-26 13:10:00,25.36,25.37,25.35,25.36,66050.0,20.4236,20.4316,20.4155,20.4236,66050.0
2018-02-26 13:15:00,25.36,25.37,25.33,25.35,92590.0,20.4236,20.4316,20.3994,20.4155,92590.0
2018-02-26 13:20:00,25.34,25.36,25.34,25.35,87490.0,20.4075,20.4236,20.4075,20.4155,87490.0
2018-02-26 13:25:00,25.35,25.36,25.34,25.34,79450.0,20.4155,20.4236,20.4075,20.4075,79450.0
2018-02-26 13:30:00,25.36,25.36,25.29,25.29,155210.0,20.4236,20.4236,20.3672,20.3672,155210.0
2018-02-26 13:35:00,25.3,25.3,25.24,25.25,294560.0,20.3753,20.3753,20.3269,20.335,294560.0
2018-02-26 13:40:00,25.24,25.25,25.18,25.21,576350.0,20.3269,20.335,20.2786,20.3028,576350.0
2018-02-26 13:45:00,25.2,25.27,25.2,25.23,387690.0,20.2947,20.3511,20.2947,20.3189,387690.0
2018-02-26 13:50:00,25.23,25.26,25.22,25.24,280190.0,20.3189,20.343,20.3108,20.3269,280190.0
2018-02-26 13:55:00,25.23,25.24,25.21,25.23,261360.0,20.3189,20.3269,20.3028,20.3189,261360.0
2018-02-26 14:00:00,25.22,25.24,25.21,25.23,413590.0,20.3108,20.3269,20.3028,20.3189,413590.0
2018-02-26 14:05:00,25.23,25.24,25.22,25.23,299080.0,20.3189,20.3269,20.3108,20.3189,299080.0
2018-02-26 14:10:00,25.24,25.29,25.23,25.28,343730.0,20.3269,20.3672,20.3189,20.3592,343730.0
2018-02-26 14:15:00,25.28,25.3,25.26,25.28,347920.0,20.3592,20.3753,20.343,20.3592,347920.0
2018-02-26 14:20:00,25.28,25.31,25.27,25.3,233550.0,20.3592,20.3833,20.3511,20.3753,233550.0
2018-02-26 14:25:00,25.3,25.31,25.27,25.3,378030.0,20.3753,20.3833,20.3511,20.3753,378030.0
2018-02-26 14:30:00,25.29,25.32,25.27,25.29,284190.0,20.3672,20.3914,20.3511,20.3672,284190.0
2018-02-26 14:35:00,25.29,25.31,25.28,25.28,232200.0,20.3672,20.3833,20.3592,20.3592,232200.0
2018-02-26 14:40:00,25.28,25.3,25.27,25.27,164000.0,20.3592,20.3753,20.3511,20.3511,164000.0
2018-02-26 14:45:00,25.27,25.28,25.22,25.23,338040.0,20.3511,20.3592,20.3108,20.3189,338040.0
2018-02-26 14:50:00,25.24,25.25,25.21,25.23,231400.0,20.3269,20.335,20.3028,20.3189,231400.0
2018-02-26 14:55:00,25.22,25.27,25.21,25.26,320410.0,20.3108,20.3511,20.3028,20.343,320410.0
2018-02-26 15:00:00,25.25,25.26,25.23,25.25,362620.0,20.335,20.343,20.3189,20.335,362620.0
2018-02-26 15:05:00,25.25,25.27,25.23,25.26,278900.0,20.335,20.3511,20.3189,20.343,278900.0
2018-02-26 15:10:00,25.25,25.27,25.24,25.25,376210.0,20.335,20.3511,20.3269,20.335,376210.0
2018-02-26 15:15:00,25.25,25.27,25.23,25.24,455500.0,20.335,20.3511,20.3189,20.3269,455500.0
2018-02-26 15:20:00,25.24,25.25,25.22,25.22,282870.0,20.3269,20.335,20.3108,20.3108,282870.0
2018-02-26 15:25:00,25.21,25.25,25.21,25.24,285750.0,20.3028,20.335,20.3028,20.3269,285750.0
2018-02-26 15:30:00,25.24,25.25,25.22,25.25,430310.0,20.3269,20.335,20.3108,20.335,430310.0
2018-02-26 15:35:00,25.25,25.25,25.22,25.24,347900.0,20.335,20.335,20.3108,20.3269,347900.0
2018-02-26 15:40:00,25.24,25.24,25.19,25.21,440840.0,20.3269,20.3269,20.2867,20.3028,440840.0
2018-02-26 15:45:00,25.21,25.21,25.18,25.18,529900.0,20.3028,20.3028,20.2786,20.2786,529900.0
2018-02-26 15:50:00,25.19,25.24,25.19,25.22,833060.0,20.2867,20.3269,20.2867,20.3108,833060.0
2018-02-26 15:55:00,25.22,25.3,25.22,25.3,1425870.0,20.3108,20.3753,20.3108,20.3753,1425870.0
2018-02-27 09:30:00,25.21,25.31,25.21,25.24,504090.0,20.3028,20.3833,20.3028,20.3269,504090.0
2018-02-27 09:35:00,25.23,25.25,25.19,25.21,418970.0,20.3189,20.335,20.2867,20.3028,418970.0
2018-02-27 09:40:00,25.23,25.27,25.2,25.27,281830.0,20.3189,20.3511,20.2947,20.3511,281830.0
2018-02-27 09:45:00,25.28,25.28,25.23,25.26,265460.0,20.3592,20.3592,20.3189,20.343,265460.0
2018-02-27 09:50:00,25.26,25.34,25.25,25.31,300540.0,20.343,20.4075,20.335,20.3833,300540.0
2018-02-27 09:55:00,25.3,25.32,25.23,25.24,349090.0,20.3753,20.3914,20.3189,20.3269,349090.0
2018-02-27 10:00:00,25.26,25.3,25.23,25.29,264630.0,20.343,20.3753,20.3189,20.3672,264630.0
2018-02-27 10:05:00,25.29,25.37,25.29,25.35,371070.0,20.3672,20.4316,20.3672,20.4155,371070.0
2018-02-27 10:10:00,25.35,25.43,25.35,25.42,325520.0,20.4155,20.48,20.4155,20.4719,325520.0
2018-02-27 10:15:00,25.42,25.47,25.38,25.47,391060.0,20.4719,20.5122,20.4397,20.5122,391060.0
2018-02-27 10:20:00,25.47,25.57,25.46,25.55,611890.0,20.5122,20.5927,20.5041,20.5766,611890.0
2018-02-27 10:25:00,25.54,25.56,25.5,25.55,235060.0,20.5685,20.5846,20.5363,20.5766,235060.0
2018-02-27 10:30:00,25.56,25.56,25.51,25.54,252980.0,20.5846,20.5846,20.5444,20.5685,252980.0
2018-02-27 10:35:00,25.53,25.54,25.44,25.49,251950.0,20.5605,20.5685,20.488,20.5283,251950.0
2018-02-27 10:40:00,25.49,25.51,25.35,25.38,305320.0,20.5283,20.5444,20.4155,20.4397,305320.0
2018-02-27 10:45:00,25.37,25.43,25.35,25.4,223510.0,20.4316,20.48,20.4155,20.4558,223510.0
2018-02-27 10:50:00,25.4,25.44,25.29,25.32,112490.0,20.4558,20.488,20.3672,20.3914,112490.0
2018-02-27 10:55:00,25.33,25.36,25.3,25.3,245850.0,20.3994,20.4236,20.3753,20.3753,245850.0
2018-02-27 11:00:00,25.3,25.3,25.24,25.25,212080.0,20.3753,20.3753,20.3269,20.335,212080.0
2018-02-27 11:05:00,25.25,25.28,25.24,25.28,123900.0,20.335,20.3592,20.3269,20.3592,123900.0
2018-02-27 11:10:00,25.28,25.34,25.28,25.3,196130.0,20.3592,20.4075,20.3592,20.3753,196130.0
2018-02-27 11:15:00,25.31,25.36,25.3,25.31,324640.0,20.3833,20.4236,20.3753,20.3833,324640.0
2018-02-27 11:20:00,25.32,25.33,25.3,25.32,81490.0,20.3914,20.3994,20.3753,20.3914,81490.0
2018-02-27 11:25:00,25.32,25.33,25.27,25.27,92500.0,20.3914,20.3994,20.3511,20.3511,92500.0
2018-02-27 11:30:00,25.27,25.34,25.25,25.31,198500.0,20.3511,20.4075,20.335,20.3833,198500.0
2018-02-27 11:35:00,25.31,25.32,25.27,25.27,82320.0,20.3833,20.3914,20.3511,20.3511,82320.0
2018-02-27 11:40:00,25.27,25.29,25.25,25.26,87510.0,20.3511,20.3672,20.335,20.343,87510.0
2018-02-27 11:45:00,25.28,25.33,25.28,25.33,112880.0,20.3592,20.3994,20.3592,20.3994,112880.0
2018-02-27 11:50:00,25.33,25.33,25.29,25.29,87240.0,20.3994,20.3994,20.3672,20.3672,87240.0
2018-02-27 11:55:00,25.3,25.3,25.23,25.27,102190.0,20.3753,20.3753,20.3189,20.3511,102190.0
2018-02-27 12:00:00,25.26,25.32,25.25,25.28,69560.0,20.343,20.3914,20.335,20.3592,69560.0
2018-02-27 12:05:00,25.31,25.36,25.3,25.35,87600.0,20.3833,20.4236,20.3753,20.4155,87600.0
2018-02-27 12:10:00,25.35,25.36,25.31,25.31,64940.0,20.4155,20.4236,20.3833,20.3833,64940.0
2018-02-27 12:15:00,25.32,25.33,25.26,25.27,55000.0,20.3914,20.3994,20.343,20.3511,55000.0
2018-02-27 12:20:00,25.26,25.28,25.21,25.21,91200.0,20.343,20.3592,20.3028,20.3028,91200.0
2018-02-27 12:25:00,25.22,25.28,25.21,25.28,123110.0,20.3108,20.3592,20.3028,20.3592,123110.0
2018-02-27 12:30:00,25.29,25.31,25.25,25.29,84690.0,20.3672,20.3833,20.335,20.3672,84690.0
2018-02-27 12:35:00,25.3,25.35,25.3,25.34,49470.0,20.3753,20.4155,20.3753,20.4075,49470.0
2018-02-27 12:40:00,25.33,25.36,25.31,25.34,163310.0,20.3994,20.4236,20.3833,20.4075,163310.0
2018-02-27 12:45:00,25.36,25.38,25.34,25.36,81810.0,20.4236,20.4397,20.4075,20.4236,81810.0
2018-02-27 12:50:00,25.36,25.43,25.36,25.41,199400.0,20.4236,20.48,20.4236,20.4638,199400.0
2018-02-27 12:55:00,25.41,25.47,25.39,25.46,83330.0,20.4638,20.5122,20.4477,20.5041,83330.0
2018-02-27 13:00:00,25.45,25.48,25.44,25.47,123990.0,20.4961,20.5202,20.488,20.5122,123990.0
2018-02-27 13:05:00,25.47,25.49,25.45,25.46,240150.0,20.5122,20.5283,20.4961,20.5041,240150.0
2018-02-27 13:10:00,25.47,25.47,25.44,25.44,48380.0,20.5122,20.5122,20.488,20.488,48380.0
2018-02-27 13:15:00,25.44,25.47,25.42,25.46,80500.0,20.488,20.5122,20.4719,20.5041,80500.0
2018-02-27 13:20:00,25.45,25.48,25.45,25.46,130750.0,20.4961,20.5202,20.4961,20.5041,130750.0
2018-02-27 13:25:00,25.47,25.48,25.45,25.46,51710.0,20.5122,20.5202,20.4961,20.5041,51710.0
2018-02-27 13:30:00,25.45,25.45,25.4,25.4,42340.0,20.4961,20.4961,20.4558,20.4558,42340.0
2018-02-27 13:35:00,25.4,25.4,25.39,25.39,122000.0,20.4558,20.4558,20.4477,20.4477,122000.0
2018-02-27 13:40:00,25.39,25.41,25.38,25.4,77270.0,20.4477,20.4638,20.4397,20.4558,77270.0
2018-02-27 13:45:00,25.41,25.43,25.39,25.39,65450.0,20.4638,20.48,20.4477,20.4477,65450.0
2018-02-27 13:50:00,25.4,25.4,25.33,25.34,91040.0,20.4558,20.4558,20.3994,20.4075,91040.0
2018-02-27 13:55:00,25.33,25.33,25.31,25.33,67300.0,20.3994,20.3994,20.3833,20.3994,67300.0
2018-02-27 14:00:00,25.33,25.34,25.31,25.32,71110.0,20.3994,20.4075,20.3833,20.3914,71110.0
2018-02-27 14:05:00,25.31,25.32,25.28,25.31,116640.0,20.3833,20.3914,20.3592,20.3833,116640.0
2018-02-27 14:10:00,25.31,25.34,25.31,25.33,97420.0,20.3833,20.4075,20.3833,20.3994,97420.0
2018-02-27 14:15:00,25.32,25.32,25.29,25.29,174180.0,20.3914,20.3914,20.3672,20.3672,174180.0
2018-02-27 14:20:00,25.3,25.32,25.29,25.29,86610.0,20.3753,20.3914,20.3672,20.3672,86610.0
2018-02-27 14:25:00,25.3,25.38,25.29,25.35,172240.0,20.3753,20.4397,20.3672,20.4155,172240.0
2018-02-27 14:30:00,25.35,25.4,25.34,25.4,206100.0,20.4155,20.4558,20.4075,20.4558,206100.0
2018-02-27 14:35:00,25.4,25.41,25.38,25.38,102850.0,20.4558,20.4638,20.4397,20.4397,102850.0
2018-02-27 14:40:00,25.39,25.39,25.33,25.34,97770.0,20.4477,20.4477,20.3994,20.4075,97770.0
2018-02-27 14:45:00,25.33,25.33,25.29,25.32,106400.0,20.3994,20.3994,20.3672,20.3914,106400.0
2018-02-27 14:50:00,25.32,25.35,25.32,25.34,194880.0,20.3914,20.4155,20.3914,20.4075,194880.0
2018-02-27 14:55:00,25.34,25.38,25.33,25.33,151880.0,20.4075,20.4397,20.3994,20.3994,151880.0
2018-02-27 15:00:00,25.32,25.36,25.31,25.31,161880.0,20.3914,20.4236,20.3833,20.3833,161880.0
2018-02-27 15:05:00,25.3,25.32,25.26,25.26,110250.0,20.3753,20.3914,20.343,20.343,110250.0
2018-02-27 15:10:00,25.26,25.29,25.26,25.27,97410.0,20.343,20.3672,20.343,20.3511,97410.0
2018-02-27 15:15:00,25.26,25.27,25.22,25.22,108400.0,20.343,20.3511,20.3108,20.3108,108400.0
2018-02-27 15:20:00,25.22,25.27,25.22,25.25,236800.0,20.3108,20.3511,20.3108,20.335,236800.0
2018-02-27 15:25:00,25.24,25.28,25.22,25.27,138070.0,20.3269,20.3592,20.3108,20.3511,138070.0
2018-02-27 15:30:00,25.28,25.33,25.27,25.31,161290.0,20.3592,20.3994,20.3511,20.3833,161290.0
2018-02-27 15:35:00,25.3,25.31,25.26,25.31,232850.0,20.3753,20.3833,20.343,20.3833,232850.0
2018-02-27 15:40:00,25.3,25.34,25.27,25.29,167740.0,20.3753,20.4075,20.3511,20.3672,167740.0
2018-02-27 15:45:00,25.29,25.35,25.29,25.34,281890.0,20.3672,20.4155,20.3672,20.4075,281890.0
2018-02-27 15:50:00,25.34,25.34,25.25,25.27,422880.0,20.4075,20.4075,20.335,20.3511,422880.0
2018-02-27 15:55:00,25.27,25.29,25.17,25.18,932460.0,20.3511,20.3672,20.2706,20.2786,932460.0
2018-02-28 09:30:00,25.41,25.45,25.15,25.15,657760.0,20.4638,20.4961,20.2545,20.2545,657760.0
2018-02-28 09:35:00,25.16,25.19,25.08,25.12,510420.0,20.2625,20.2867,20.1981,20.2303,510420.0
2018-02-28 09:40:00,25.14,25.14,25.05,25.07,389120.0,20.2464,20.2464,20.1739,20.19,389120.0
2018-02-28 09:45:00,25.08,25.13,25.06,25.1,290550.0,20.1981,20.2383,20.182,20.2142,290550.0
2018-02-28 09:50:00,25.11,25.11,25.06,25.07,323700.0,20.2222,20.2222,20.182,20.19,323700.0
2018-02-28 09:55:00,25.07,25.15,25.05,25.14,345050.0,20.19,20.2545,20.1739,20.2464,345050.0
2018-02-28 10:00:00,25.15,25.15,25.11,25.12,308840.0,20.2545,20.2545,20.2222,20.2303,308840.0
2018-02-28 10:05:00,25.11,25.12,25.06,25.09,219090.0,20.2222,20.2303,20.182,20.2061,219090.0
2018-02-28 10:10:00,25.1,25.12,25.07,25.11,152020.0,20.2142,20.2303,20.19,20.2222,152020.0
2018-02-28 10:15:00,25.1,25.1,25.03,25.03,129430.0,20.2142,20.2142,20.1578,20.1578,129430.0
2018-02-28 10:20:00,25.04,25.05,24.95,24.96,305360.0,20.1659,20.1739,20.0934,20.1014,305360.0
2018-02-28 10:25:00,24.95,24.96,24.88,24.9,336330.0,20.0934,20.1014,20.037,20.0531,336330.0
2018-02-28 10:30:00,24.9,24.92,24.88,24.91,267140.0,20.0531,20.0692,20.037,20.0612,267140.0
2018-02-28 10:35:00,24.91,24.91,24.89,24.9,252390.0,20.0612,20.0612,20.0451,20.0531,252390.0
2018-02-28 10:40:00,24.89,24.9,24.81,24.82,325340.0,20.0451,20.0531,19.9806,19.9887,325340.0
2018-02-28 10:45:00,24.82,24.82,24.78,24.8,328340.0,19.9887,19.9887,19.9565,19.9726,328340.0
2018-02-28 10:50:00,24.8,24.82,24.76,24.77,299900.0,19.9726,19.9887,19.9404,19.9484,299900.0
2018-02-28 10:55:00,24.77,24.77,24.69,24.75,376660.0,19.9484,19.9484,19.884,19.9323,376660.0
2018-02-28 11:00:00,24.76,24.8,24.75,24.8,275980.0,19.9404,19.9726,19.9323,19.9726,275980.0
2018-02-28 11:05:00,24.81,24.86,24.81,24.83,216000.0,19.9806,20.0209,19.9806,19.9967,216000.0
2018-02-28 11:10:00,24.83,24.83,24.75,24.76,351230.0,19.9967,19.9967,19.9323,19.9404,351230.0
2018-02-28 11:15:00,24.77,24.78,24.75,24.75,240590.0,19.9484,19.9565,19.9323,19.9323,240590.0
2018-02-28 11:20:00,24.75,24.79,24.74,24.76,297150.0,19.9323,19.9645,19.9243,19.9404,297150.0
2018-02-28 11:25:00,24.76,24.76,24.74,24.76,133340.0,19.9404,19.9404,19.9243,19.9404,133340.0
2018-02-28 11:30:00,24.75,24.77,24.71,24.71,249260.0,19.9323,19.9484,19.9001,19.9001,249260.0
2018-02-28 11:35:00,24.71,24.76,24.7,24.72,156470.0,19.9001,19.9404,19.892,19.9082,156470.0
2018-02-28 11:40:00,24.72,24.75,24.7,24.74,175010.0,19.9082,19.9323,19.892,19.9243,175010.0
2018-02-28 11:45:00,24.74,24.75,24.68,24.73,197630.0,19.9243,19.9323,19.8759,19.9162,197630.0
2018-02-28 11:50:00,24.74,24.77,24.73,24.76,158920.0,19.9243,19.9484,19.9162,19.9404,158920.0
2018-02-28 11:55:00,24.77,24.85,24.77,24.84,109540.0,19.9484,20.0129,19.9484,20.0048,109540.0
2018-02-28 12:00:00,24.85,24.87,24.81,24.81,110450.0,20.0129,20.029,19.9806,19.9806,110450.0
2018-02-28 12:05:00,24.8,24.83,24.79,24.82,90690.0,19.9726,19.9967,19.9645,19.9887,90690.0
2018-02-28 12:10:00,24.83,24.83,24.79,24.8,86270.0,19.9967,19.9967,19.9645,19.9726,86270.0
2018-02-28 12:15:00,24.8,24.81,24.76,24.76,96750.0,19.9726,19.9806,19.9404,19.9404,96750.0
2018-02-28 12:20:00,24.76,24.81,24.76,24.8,109980.0,19.9404,19.9806,19.9404,19.9726,109980.0
2018-02-28 12:25:00,24.82,24.82,24.78,24.78,63740.0,19.9887,19.9887,19.9565,19.9565,63740.0
2018-02-28 12:30:00,24.78,24.78,24.71,24.76,195630.0,19.9565,19.9565,19.9001,19.9404,195630.0
2018-02-28 12:35:00,24.76,24.78,24.75,24.75,112250.0,19.9404,19.9565,19.9323,19.9323,112250.0
2018-02-28 12:40:00,24.76,24.77,24.73,24.74,144480.0,19.9404,19.9484,19.9162,19.9243,144480.0
2018-02-28 12:45:00,24.74,24.82,24.72,24.79,189460.0,19.9243,19.9887,19.9082,19.9645,189460.0
2018-02-28 12:50:00,24.79,24.8,24.78,24.79,141840.0,19.9645,19.9726,19.9565,19.9645,141840.0
2018-02-28 12:55:00,24.79,24.82,24.79,24.81,125810.0,19.9645,19.9887,19.9645,19.9806,125810.0
2018-02-28 13:00:00,24.8,24.87,24.8,24.87,200530.0,19.9726,20.029,19.9726,20.029,200530.0
2018-02-28 13:05:00,24.87,24.89,24.84,24.84,169900.0,20.029,20.0451,20.0048,20.0048,169900.0
2018-02-28 13:10:00,24.84,24.86,24.84,24.84,128320.0,20.0048,20.0209,20.0048,20.0048,128320.0
2018-02-28 13:15:00,24.84,24.85,24.81,24.83,146200.0,20.0048,20.0129,19.9806,19.9967,146200.0
2018-02-28 13:20:00,24.83,24.83,24.8,24.82,119730.0,19.9967,19.9967,19.9726,19.9887,119730.0
2018-02-28 13:25:00,24.81,24.82,24.79,24.8,168950.0,19.9806,19.9887,19.9645,19.9726,168950.0
2018-02-28 13:30:00,24.81,24.82,24.79,24.81,174920.0,19.9806,19.9887,19.9645,19.9806,174920.0
2018-02-28 13:35:00,24.81,24.84,24.8,24.83,112000.0,19.9806,20.0048,19.9726,19.9967,112000.0
2018-02-28 13:40:00,24.84,24.85,24.83,24.83,148010.0,20.0048,20.0129,19.9967,19.9967,148010.0
2018-02-28 13:45:00,24.83,24.85,24.81,24.81,152960.0,19.9967,20.0129,19.9806,19.9806,152960.0
2018-02-28 13:50:00,24.81,24.84,24.79,24.84,254380.0,19.9806,20.0048,19.9645,20.0048,254380.0
2018-02-28 13:55:00,24.84,24.88,24.84,24.87,105280.0,20.0048,20.037,20.0048,20.029,105280.0
2018-02-28 14:00:00,24.88,24.92,24.87,24.9,160660.0,20.037,20.0692,20.029,20.0531,160660.0
2018-02-28 14:05:00,24.91,24.91,24.87,24.9,167860.0,20.0612,20.0612,20.029,20.0531,167860.0
2018-02-28 14:10:00,24.89,24.91,24.89,24.89,100260.0,20.0451,20.0612,20.0451,20.0451,100260.0
2018-02-28 14:15:00,24.9,24.95,24.89,24.95,52700.0,20.0531,20.0934,20.0451,20.0934,52700.0
2018-02-28 14:20:00,24.95,25.02,24.95,25.0,204790.0,20.0934,20.1498,20.0934,20.1337,204790.0
2018-02-28 14:25:00,25.02,25.03,24.97,24.97,149760.0,20.1498,20.1578,20.1095,20.1095,149760.0
2018-02-28 14:30:00,24.98,24.98,24.91,24.91,93160.0,20.1175,20.1175,20.0612,20.0612,93160.0
2018-02-28 14:35:00,24.92,24.94,24.9,24.9,72490.0,20.0692,20.0853,20.0531,20.0531,72490.0
2018-02-28 14:40:00,24.89,24.89,24.83,24.83,93940.0,20.0451,20.0451,19.9967,19.9967,93940.0
2018-02-28 14:45:00,24.83,24.84,24.81,24.82,111630.0,19.9967,20.0048,19.9806,19.9887,111630.0
2018-02-28 14:50:00,24.81,24.84,24.79,24.84,100510.0,19.9806,20.0048,19.9645,20.0048,100510.0
2018-02-28 14:55:00,24.86,24.86,24.8,24.82,64100.0,20.0209,20.0209,19.9726,19.9887,64100.0
2018-02-28 15:00:00,24.83,24.84,24.78,24.79,126680.0,19.9967,20.0048,19.9565,19.9645,126680.0
2018-02-28 15:05:00,24.8,24.82,24.75,24.82,284410.0,19.9726,19.9887,19.9323,19.9887,284410.0
2018-02-28 15:10:00,24.82,24.84,24.8,24.84,346540.0,19.9887,20.0048,19.9726,20.0048,346540.0
2018-02-28 15:15:00,24.83,24.84,24.8,24.81,218240.0,19.9967,20.0048,19.9726,19.9806,218240.0
2018-02-28 15:20:00,24.8,24.82,24.79,24.81,502730.0,19.9726,19.9887,19.9645,19.9806,502730.0
2018-02-28 15:25:00,24.81,24.81,24.77,24.79,225540.0,19.9806,19.9806,19.9484,19.9645,225540.0
2018-02-28 15:30:00,24.81,24.82,24.75,24.75,315180.0,19.9806,19.9887,19.9323,19.9323,315180.0
2018-02-28 15:35:00,24.74,24.78,24.71,24.78,293310.0,19.9243,19.9565,19.9001,19.9565,293310.0
2018-02-28 15:40:00,24.79,24.79,24.74,24.74,387100.0,19.9645,19.9645,19.9243,19.9243,387100.0
2018-02-28 15:45:00,24.74,24.74,24.64,24.66,552590.0,19.9243,19.9243,19.8437,19.8598,552590.0
2018-02-28 15:50:00,24.65,24.66,24.61,24.65,533590.0,19.8518,19.8598,19.8196,19.8518,533590.0
2018-02-28 15:55:00,24.64,24.69,24.64,24.65,1724570.0,19.8437,19.884,19.8437,19.8518,1724570.0
2018-03-01 09:30:00,24.59,24.85,24.58,24.74,794720.0,19.8035,20.0129,19.7954,19.9243,794720.0
2018-03-01 09:35:00,24.74,24.74,24.66,24.71,251790.0,19.9243,19.9243,19.8598,19.9001,251790.0
2018-03-01 09:40:00,24.7,24.7,24.54,24.54,200850.0,19.892,19.892,19.7632,19.7632,200850.0
2018-03-01 09:45:00,24.55,24.66,24.54,24.56,383380.0,19.7712,19.8598,19.7632,19.7793,383380.0
2018-03-01 09:50:00,24.57,24.69,24.51,24.51,273070.0,19.7874,19.884,19.739,19.739,273070.0
2018-03-01 09:55:00,24.52,24.55,24.45,24.51,366990.0,19.7471,19.7712,19.6907,19.739,366990.0
2018-03-01 10:00:00,24.54,24.7,24.52,24.7,263610.0,19.7632,19.892,19.7471,19.892,263610.0
2018-03-01 10:05:00,24.69,24.76,24.66,24.69,205660.0,19.884,19.9404,19.8598,19.884,205660.0
2018-03-01 10:10:00,24.68,24.73,24.63,24.71,139060.0,19.8759,19.9162,19.8357,19.9001,139060.0
2018-03-01 10:15:00,24.73,24.77,24.68,24.74,179170.0,19.9162,19.9484,19.8759,19.9243,179170.0
2018-03-01 10:20:00,24.72,24.77,24.69,24.74,125250.0,19.9082,19.9484,19.884,19.9243,125250.0
2018-03-01 10:25:00,24.74,24.87,24.72,24.86,166250.0,19.9243,20.029,19.9082,20.0209,166250.0
2018-03-01 10:30:00,24.86,24.87,24.75,24.85,320090.0,20.0209,20.029,19.9323,20.0129,320090.0
2018-03-01 10:35:00,24.89,24.91,24.81,24.81,203550.0,20.0451,20.0612,19.9806,19.9806,203550.0
2018-03-01 10:40:00,24.81,24.84,24.77,24.78,107150.0,19.9806,20.0048,19.9484,19.9565,107150.0
2018-03-01 10:45:00,24.78,24.83,24.73,24.76,130480.0,19.9565,19.9967,19.9162,19.9404,130480.0
2018-03-01 10:50:00,24.76,24.79,24.73,24.77,74300.0,19.9404,19.9645,19.9162,19.9484,74300.0
2018-03-01 10:55:00,24.78,24.79,24.66,24.67,117030.0,19.9565,19.9645,19.8598,19.8679,117030.0
2018-03-01 11:00:00,24.67,24.72,24.67,24.71,134690.0,19.8679,19.9082,19.8679,19.9001,134690.0
2018-03-01 11:05:00,24.7,24.75,24.7,24.74,70530.0,19.892,19.9323,19.892,19.9243,70530.0
2018-03-01 11:10:00,24.73,24.73,24.64,24.64,90490.0,19.9162,19.9162,19.8437,19.8437,90490.0
2018-03-01 11:15:00,24.67,24.74,24.67,24.73,82760.0,19.8679,19.9243,19.8679,19.9162,82760.0
2018-03-01 11:20:00,24.72,24.73,24.67,24.67,81520.0,19.9082,19.9162,19.8679,19.8679,81520.0
2018-03-01 11:25:00,24.69,24.7,24.61,24.62,60830.0,19.884,19.892,19.8196,19.8276,60830.0
2018-03-01 11:30:00,24.64,24.69,24.63,24.69,110150.0,19.8437,19.884,19.8357,19.884,110150.0
2018-03-01 11:35:00,24.7,24.74,24.68,24.7,88330.0,19.892,19.9243,19.8759,19.892,88330.0
2018-03-01 11:40:00,24.7,24.75,24.7,24.73,69350.0,19.892,19.9323,19.892,19.9162,69350.0
2018-03-01 11:45:00,24.73,24.78,24.73,24.73,90310.0,19.9162,19.9565,19.9162,19.9162,90310.0
2018-03-01 11:50:00,24.75,24.8,24.75,24.79,84720.0,19.9323,19.9726,19.9323,19.9645,84720.0
2018-03-01 11:55:00,24.78,24.79,24.74,24.76,90400.0,19.9565,19.9645,19.9243,19.9404,90400.0
2018-03-01 12:00:00,24.76,24.8,24.69,24.69,143630.0,19.9404,19.9726,19.884,19.884,143630.0
2018-03-01 12:05:00,24.69,24.7,24.63,24.66,157290.0,19.884,19.892,19.8357,19.8598,157290.0
2018-03-01 12:10:00,24.66,24.71,24.66,24.7,65740.0,19.8598,19.9001,19.8598,19.892,65740.0
2018-03-01 12:15:00,24.68,24.68,24.64,24.64,64450.0,19.8759,19.8759,19.8437,19.8437,64450.0
2018-03-01 12:20:00,24.6,24.64,24.59,24.6,159730.0,19.8115,19.8437,19.8035,19.8115,159730.0
2018-03-01 12:25:00,24.58,24.62,24.57,24.6,80110.0,19.7954,19.8276,19.7874,19.8115,80110.0
2018-03-01 12:30:00,24.59,24.59,24.48,24.51,469130.0,19.8035,19.8035,19.7149,19.739,469130.0
2018-03-01 12:35:00,24.51,24.56,24.51,24.54,87000.0,19.739,19.7793,19.739,19.7632,87000.0
2018-03-01 12:40:00,24.54,24.62,24.52,24.59,67310.0,19.7632,19.8276,19.7471,19.8035,67310.0
2018-03-01 12:45:00,24.59,24.62,24.55,24.62,57230.0,19.8035,19.8276,19.7712,19.8276,57230.0
2018-03-01 12:50:00,24.65,24.65,24.56,24.6,55040.0,19.8518,19.8518,19.7793,19.8115,55040.0
2018-03-01 12:55:00,24.59,24.61,24.56,24.58,45990.0,19.8035,19.8196,19.7793,19.7954,45990.0
2018-03-01 13:00:00,24.57,24.57,24.43,24.44,139710.0,19.7874,19.7874,19.6746,19.6827,139710.0
2018-03-01 13:05:00,24.44,24.44,24.37,24.39,298070.0,19.6827,19.6827,19.6263,19.6424,298070.0
2018-03-01 13:10:00,24.39,24.44,24.35,24.43,147420.0,19.6424,19.6827,19.6102,19.6746,147420.0
2018-03-01 13:15:00,24.43,24.46,24.41,24.44,130750.0,19.6746,19.6988,19.6585,19.6827,130750.0
2018-03-01 13:20:00,24.43,24.44,24.4,24.42,82240.0,19.6746,19.6827,19.6504,19.6666,82240.0
2018-03-01 13:25:00,24.43,24.48,24.42,24.47,143050.0,19.6746,19.7149,19.6666,19.7068,143050.0
2018-03-01 13:30:00,24.45,24.45,24.38,24.38,135420.0,19.6907,19.6907,19.6343,19.6343,135420.0
2018-03-01 13:35:00,24.38,24.39,24.37,24.39,66610.0,19.6343,19.6424,19.6263,19.6424,66610.0
2018-03-01 13:40:00,24.38,24.38,24.27,24.28,154030.0,19.6343,19.6343,19.5458,19.5538,154030.0
2018-03-01 13:45:00,24.29,24.29,24.21,24.26,139540.0,19.5619,19.5619,19.4974,19.5377,139540.0
2018-03-01 13:50:00,24.26,24.34,24.26,24.32,314920.0,19.5377,19.6021,19.5377,19.586,314920.0
2018-03-01 13:55:00,24.31,24.31,24.22,24.22,183360.0,19.578,19.578,19.5055,19.5055,183360.0
2018-03-01 14:00:00,24.23,24.24,24.13,24.18,311460.0,19.5135,19.5216,19.433,19.4733,311460.0
2018-03-01 14:05:00,24.19,24.27,24.16,24.22,320340.0,19.4813,19.5458,19.4572,19.5055,320340.0
2018-03-01 14:10:00,24.23,24.25,24.15,24.17,221940.0,19.5135,19.5296,19.4491,19.4652,221940.0
2018-03-01 14:15:00,24.16,24.29,24.14,24.29,344430.0,19.4572,19.5619,19.4411,19.5619,344430.0
2018-03-01 14:20:00,24.29,24.33,24.25,24.27,496700.0,19.5619,19.5941,19.5296,19.5458,496700.0
2018-03-01 14:25:00,24.28,24.34,24.25,24.34,168410.0,19.5538,19.6021,19.5296,19.6021,168410.0
2018-03-01 14:30:00,24.34,24.39,24.28,24.38,402810.0,19.6021,19.6424,19.5538,19.6343,402810.0
2018-03-01 14:35:00,24.39,24.39,24.3,24.33,241380.0,19.6424,19.6424,19.5699,19.5941,241380.0
2018-03-01 14:40:00,24.33,24.47,24.32,24.44,240710.0,19.5941,19.7068,19.586,19.6827,240710.0
2018-03-01 14:45:00,24.44,24.48,24.32,24.33,397170.0,19.6827,19.7149,19.586,19.5941,397170.0
2018-03-01 14:50:00,24.33,24.35,24.26,24.32,379760.0,19.5941,19.6102,19.5377,19.586,379760.0
2018-03-01 14:55:00,24.33,24.36,24.28,24.34,126980.0,19.5941,19.6182,19.5538,19.6021,126980.0
2018-03-01 15:00:00,24.33,24.35,24.23,24.24,111550.0,19.5941,19.6102,19.5135,19.5216,111550.0
2018-03-01 15:05:00,24.25,24.4,24.25,24.37,146460.0,19.5296,19.6504,19.5296,19.6263,146460.0
2018-03-01 15:10:00,24.36,24.48,24.33,24.46,252380.0,19.6182,19.7149,19.5941,19.6988,252380.0
2018-03-01 15:15:00,24.44,24.47,24.38,24.46,200610.0,19.6827,19.7068,19.6343,19.6988,200610.0
2018-03-01 15:20:00,24.48,24.5,24.4,24.4,240080.0,19.7149,19.731,19.6504,19.6504,240080.0
2018-03-01 15:25:00,24.4,24.46,24.39,24.42,286930.0,19.6504,19.6988,19.6424,19.6666,286930.0
2018-03-01 15:30:00,24.43,24.47,24.34,24.39,426280.0,19.6746,19.7068,19.6021,19.6424,426280.0
2018-03-01 15:35:00,24.39,24.39,24.29,24.29,238210.0,19.6424,19.6424,19.5619,19.5619,238210.0
2018-03-01 15:40:00,24.29,24.32,24.27,24.3,591330.0,19.5619,19.586,19.5458,19.5699,591330.0
2018-03-01 15:45:00,24.29,24.39,24.28,24.37,538240.0,19.5619,19.6424,19.5538,19.6263,538240.0
2018-03-01 15:50:00,24.36,24.45,24.32,24.42,769230.0,19.6182,19.6907,19.586,19.6666,769230.0
2018-03-01 15:55:00,24.42,24.42,24.31,24.33,1404010.0,19.6666,19.6666,19.578,19.5941,1404010.0
2018-03-02 09:30:00,24.04,24.23,24.02,24.12,863530.0,19.3605,19.5135,19.3444,19.4249,863530.0
2018-03-02 09:35:00,24.12,24.29,24.08,24.23,528930.0,19.4249,19.5619,19.3927,19.5135,528930.0
2018-03-02 09:40:00,24.25,24.35,24.18,24.2,354800.0,19.5296,19.6102,19.4733,19.4894,354800.0
2018-03-02 09:45:00,24.2,24.38,24.19,24.33,204520.0,19.4894,19.6343,19.4813,19.5941,204520.0
2018-03-02 09:50:00,24.35,24.47,24.35,24.41,354280.0,19.6102,19.7068,19.6102,19.6585,354280.0
2018-03-02 09:55:00,24.4,24.44,24.38,24.42,594910.0,19.6504,19.6827,19.6343,19.6666,594910.0
2018-03-02 10:00:00,24.41,24.56,24.41,24.53,490020.0,19.6585,19.7793,19.6585,19.7551,490020.0
2018-03-02 10:05:00,24.51,24.58,24.47,24.58,268380.0,19.739,19.7954,19.7068,19.7954,268380.0
2018-03-02 10:10:00,24.58,24.69,24.56,24.65,443880.0,19.7954,19.884,19.7793,19.8518,443880.0
2018-03-02 10:15:00,24.64,24.64,24.54,24.58,494370.0,19.8437,19.8437,19.7632,19.7954,494370.0
2018-03-02 10:20:00,24.57,24.68,24.55,24.68,289550.0,19.7874,19.8759,19.7712,19.8759,289550.0
2018-03-02 10:25:00,24.67,24.76,24.64,24.68,321250.0,19.8679,19.9404,19.8437,19.8759,321250.0
2018-03-02 10:30:00,24.7,24.76,24.66,24.74,168750.0,19.892,19.9404,19.8598,19.9243,168750.0
2018-03-02 10:35:00,24.73,24.76,24.68,24.7,327730.0,19.9162,19.9404,19.8759,19.892,327730.0
2018-03-02 10:40:00,24.7,24.73,24.69,24.69,141350.0,19.892,19.9162,19.884,19.884,141350.0
2018-03-02 10:45:00,24.7,24.71,24.64,24.65,84170.0,19.892,19.9001,19.8437,19.8518,84170.0
2018-03-02 10:50:00,24.64,24.64,24.55,24.55,94970.0,19.8437,19.8437,19.7712,19.7712,94970.0
2018-03-02 10:55:00,24.57,24.63,24.56,24.56,89860.0,19.7874,19.8357,19.7793,19.7793,89860.0
2018-03-02 11:00:00,24.55,24.59,24.52,24.54,145780.0,19.7712,19.8035,19.7471,19.7632,145780.0
2018-03-02 11:05:00,24.52,24.53,24.49,24.5,63600.0,19.7471,19.7551,19.7229,19.731,63600.0
2018-03-02 11:10:00,24.48,24.52,24.47,24.49,93270.0,19.7149,19.7471,19.7068,19.7229,93270.0
2018-03-02 11:15:00,24.49,24.51,24.43,24.46,86070.0,19.7229,19.739,19.6746,19.6988,86070.0
2018-03-02 11:20:00,24.48,24.52,24.46,24.5,95780.0,19.7149,19.7471,19.6988,19.731,95780.0
2018-03-02 11:25:00,24.52,24.61,24.52,24.6,158660.0,19.7471,19.8196,19.7471,19.8115,158660.0
2018-03-02 11:30:00,24.61,24.63,24.57,24.57,153310.0,19.8196,19.8357,19.7874,19.7874,153310.0
2018-03-02 11:35:00,24.56,24.58,24.52,24.58,86630.0,19.7793,19.7954,19.7471,19.7954,86630.0
2018-03-02 11:40:00,24.58,24.63,24.58,24.61,96920.0,19.7954,19.8357,19.7954,19.8196,96920.0
2018-03-02 11:45:00,24.6,24.65,24.59,24.65,210280.0,19.8115,19.8518,19.8035,19.8518,210280.0
2018-03-02 11:50:00,24.66,24.73,24.64,24.71,176980.0,19.8598,19.9162,19.8437,19.9001,176980.0
2018-03-02 11:55:00,24.7,24.72,24.66,24.71,301100.0,19.892,19.9082,19.8598,19.9001,301100.0
2018-03-02 12:00:00,24.7,24.74,24.68,24.68,144830.0,19.892,19.9243,19.8759,19.8759,144830.0
2018-03-02 12:05:00,24.7,24.74,24.65,24.71,173890.0,19.892,19.9243,19.8518,19.9001,173890.0
2018-03-02 12:10:00,24.72,24.73,24.65,24.69,125230.0,19.9082,19.9162,19.8518,19.884,125230.0
2018-03-02 12:15:00,24.71,24.72,24.67,24.67,120770.0,19.9001,19.9082,19.8679,19.8679,120770.0
2018-03-02 12:20:00,24.67,24.74,24.67,24.73,110340.0,19.8679,19.9243,19.8679,19.9162,110340.0
2018-03-02 12:25:00,24.74,24.78,24.74,24.76,416760.0,19.9243,19.9565,19.9243,19.9404,416760.0
2018-03-02 12:30:00,24.76,24.77,24.73,24.74,177280.0,19.9404,19.9484,19.9162,19.9243,177280.0
2018-03-02 12:35:00,24.74,24.76,24.72,24.74,447060.0,19.9243,19.9404,19.9082,19.9243,447060.0
2018-03-02 12:40:00,24.74,24.81,24.73,24.79,182490.0,19.9243,19.9806,19.9162,19.9645,182490.0
2018-03-02 12:45:00,24.79,24.83,24.78,24.83,147960.0,19.9645,19.9967,19.9565,19.9967,147960.0
2018-03-02 12:50:00,24.83,24.84,24.81,24.83,154800.0,19.9967,20.0048,19.9806,19.9967,154800.0
2018-03-02 12:55:00,24.83,24.85,24.8,24.82,120960.0,19.9967,20.0129,19.9726,19.9887,120960.0
2018-03-02 13:00:00,24.82,24.83,24.75,24.79,117790.0,19.9887,19.9967,19.9323,19.9645,117790.0
2018-03-02 13:05:00,24.78,24.78,24.72,24.72,82960.0,19.9565,19.9565,19.9082,19.9082,82960.0
2018-03-02 13:10:00,24.71,24.73,24.68,24.68,111050.0,19.9001,19.9162,19.8759,19.8759,111050.0
2018-03-02 13:15:00,24.69,24.73,24.68,24.69,80000.0,19.884,19.9162,19.8759,19.884,80000.0
2018-03-02 13:20:00,24.7,24.72,24.64,24.64,58030.0,19.892,19.9082,19.8437,19.8437,58030.0
2018-03-02 13:25:00,24.64,24.67,24.63,24.64,44180.0,19.8437,19.8679,19.8357,19.8437,44180.0
2018-03-02 13:30:00,24.63,24.66,24.59,24.6,139820.0,19.8357,19.8598,19.8035,19.8115,139820.0
2018-03-02 13:35:00,24.6,24.62,24.57,24.62,127100.0,19.8115,19.8276,19.7874,19.8276,127100.0
2018-03-02 13:40:00,24.64,24.66,24.61,24.63,84340.0,19.8437,19.8598,19.8196,19.8357,84340.0
2018-03-02 13:45:00,24.64,24.71,24.64,24.71,115190.0,19.8437,19.9001,19.8437,19.9001,115190.0
2018-03-02 13:50:00,24.71,24.71,24.68,24.68,73810.0,19.9001,19.9001,19.8759,19.8759,73810.0
2018-03-02 13:55:00,24.67,24.7,24.65,24.69,111420.0,19.8679,19.892,19.8518,19.884,111420.0
2018-03-02 14:00:00,24.69,24.74,24.67,24.73,134050.0,19.884,19.9243,19.8679,19.9162,134050.0
2018-03-02 14:05:00,24.73,24.76,24.71,24.74,95080.0,19.9162,19.9404,19.9001,19.9243,95080.0
2018-03-02 14:10:00,24.75,24.81,24.75,24.81,106160.0,19.9323,19.9806,19.9323,19.9806,106160.0
2018-03-02 14:15:00,24.81,24.87,24.79,24.83,147410.0,19.9806,20.029,19.9645,19.9967,147410.0
2018-03-02 14:20:00,24.83,24.83,24.79,24.8,314450.0,19.9967,19.9967,19.9645,19.9726,314450.0
2018-03-02 14:25:00,24.81,24.87,24.81,24.83,209170.0,19.9806,20.029,19.9806,19.9967,209170.0
2018-03-02 14:30:00,24.84,24.87,24.8,24.8,373700.0,20.0048,20.029,19.9726,19.9726,373700.0
2018-03-02 14:35:00,24.79,24.89,24.79,24.89,251900.0,19.9645,20.0451,19.9645,20.0451,251900.0
2018-03-02 14:40:00,24.89,24.93,24.88,24.93,290990.0,20.0451,20.0773,20.037,20.0773,290990.0
2018-03-02 14:45:00,24.93,24.96,24.91,24.95,149310.0,20.0773,20.1014,20.0612,20.0934,149310.0
2018-03-02 14:50:00,24.95,24.99,24.94,24.98,235960.0,20.0934,20.1256,20.0853,20.1175,235960.0
2018-03-02 14:55:00,24.98,24.98,24.92,24.92,193560.0,20.1175,20.1175,20.0692,20.0692,193560.0
2018-03-02 15:00:00,24.92,24.93,24.88,24.92,345070.0,20.0692,20.0773,20.037,20.0692,345070.0
2018-03-02 15:05:00,24.91,24.96,24.89,24.96,349790.0,20.0612,20.1014,20.0451,20.1014,349790.0
2018-03-02 15:10:00,24.96,25.0,24.96,24.98,447050.0,20.1014,20.1337,20.1014,20.1175,447050.0
2018-03-02 15:15:00,24.97,25.0,24.95,24.99,207100.0,20.1095,20.1337,20.0934,20.1256,207100.0
2018-03-02 15:20:00,25.0,25.03,24.98,25.03,248340.0,20.1337,20.1578,20.1175,20.1578,248340.0
2018-03-02 15:25:00,25.02,25.05,25.0,25.02,426970.0,20.1498,20.1739,20.1337,20.1498,426970.0
2018-03-02 15:30:00,25.02,25.04,25.0,25.04,262360.0,20.1498,20.1659,20.1337,20.1659,262360.0
2018-03-02 15:35:00,25.03,25.03,24.99,25.03,233000.0,20.1578,20.1578,20.1256,20.1578,233000.0
2018-03-02 15:40:00,25.04,25.04,24.99,25.02,295880.0,20.1659,20.1659,20.1256,20.1498,295880.0
2018-03-02 15:45:00,25.02,25.02,24.99,25.0,406830.0,20.1498,20.1498,20.1256,20.1337,406830.0
2018-03-02 15:50:00,25.01,25.1,25.01,25.07,675440.0,20.1417,20.2142,20.1417,20.19,675440.0
2018-03-02 15:55:00,25.07,25.12,25.04,25.09,1516800.0,20.19,20.2303,20.1659,20.2061,1516800.0
2018-03-05 09:30:00,24.99,24.99,24.65,24.72,1030860.0,20.1256,20.1256,19.8518,19.9082,1030860.0
2018-03-05 09:35:00,24.73,24.74,24.63,24.68,507190.0,19.9162,19.9243,19.8357,19.8759,507190.0
2018-03-05 09:40:00,24.68,24.69,24.59,24.61,438930.0,19.8759,19.884,19.8035,19.8196,438930.0
2018-03-05 09:45:00,24.6,24.66,24.53,24.55,398470.0,19.8115,19.8598,19.7551,19.7712,398470.0
2018-03-05 09:50:00,24.56,24.59,24.5,24.56,281310.0,19.7793,19.8035,19.731,19.7793,281310.0
2018-03-05 09:55:00,24.57,24.62,24.56,24.6,178350.0,19.7874,19.8276,19.7793,19.8115,178350.0
2018-03-05 10:00:00,24.61,24.61,24.43,24.46,562570.0,19.8196,19.8196,19.6746,19.6988,562570.0
2018-03-05 10:05:00,24.48,24.5,24.4,24.42,225160.0,19.7149,19.731,19.6504,19.6666,225160.0
2018-03-05 10:10:00,24.42,24.43,24.34,24.37,214420.0,19.6666,19.6746,19.6021,19.6263,214420.0
2018-03-05 10:15:00,24.37,24.45,24.35,24.42,355100.0,19.6263,19.6907,19.6102,19.6666,355100.0
2018-03-05 10:20:00,24.41,24.49,24.4,24.49,147470.0,19.6585,19.7229,19.6504,19.7229,147470.0
2018-03-05 10:25:00,24.49,24.62,24.49,24.6,249690.0,19.7229,19.8276,19.7229,19.8115,249690.0
2018-03-05 10:30:00,24.6,24.65,24.56,24.63,183490.0,19.8115,19.8518,19.7793,19.8357,183490.0
2018-03-05 10:35:00,24.63,24.74,24.63,24.74,173980.0,19.8357,19.9243,19.8357,19.9243,173980.0
2018-03-05 10:40:00,24.72,24.79,24.67,24.77,222720.0,19.9082,19.9645,19.8679,19.9484,222720.0
2018-03-05 10:45:00,24.76,24.79,24.75,24.75,239040.0,19.9404,19.9645,19.9323,19.9323,239040.0
2018-03-05 10:50:00,24.76,24.84,24.74,24.83,248380.0,19.9404,20.0048,19.9243,19.9967,248380.0
2018-03-05 10:55:00,24.83,24.91,24.83,24.9,313650.0,19.9967,20.0612,19.9967,20.0531,313650.0
2018-03-05 11:00:00,24.91,24.94,24.89,24.89,184380.0,20.0612,20.0853,20.0451,20.0451,184380.0
2018-03-05 11:05:00,24.89,24.93,24.84,24.92,131320.0,20.0451,20.0773,20.0048,20.0692,131320.0
2018-03-05 11:10:00,24.92,24.95,24.89,24.91,191450.0,20.0692,20.0934,20.0451,20.0612,191450.0
2018-03-05 11:15:00,24.91,24.95,24.88,24.94,122250.0,20.0612,20.0934,20.037,20.0853,122250.0
2018-03-05 11:20:00,24.94,24.97,24.93,24.97,453310.0,20.0853,20.1095,20.0773,20.1095,453310.0
2018-03-05 11:25:00,24.97,24.97,24.91,24.93,241860.0,20.1095,20.1095,20.0612,20.0773,241860.0
2018-03-05 11:30:00,24.92,25.05,24.92,25.01,308640.0,20.0692,20.1739,20.0692,20.1417,308640.0
2018-03-05 11:35:00,25.01,25.04,24.99,25.03,126030.0,20.1417,20.1659,20.1256,20.1578,126030.0
2018-03-05 11:40:00,25.02,25.05,25.01,25.03,200910.0,20.1498,20.1739,20.1417,20.1578,200910.0
2018-03-05 11:45:00,25.03,25.06,25.01,25.01,127420.0,20.1578,20.182,20.1417,20.1417,127420.0
2018-03-05 11:50:00,25.02,25.07,25.01,25.01,68200.0,20.1498,20.19,20.1417,20.1417,68200.0
2018-03-05 11:55:00,25.01,25.04,24.99,25.01,98000.0,20.1417,20.1659,20.1256,20.1417,98000.0
2018-03-05 12:00:00,25.02,25.07,25.01,25.06,250270.0,20.1498,20.19,20.1417,20.182,250270.0
2018-03-05 12:05:00,25.05,25.06,25.03,25.05,196060.0,20.1739,20.182,20.1578,20.1739,196060.0
2018-03-05 12:10:00,25.06,25.13,25.06,25.07,134540.0,20.182,20.2383,20.182,20.19,134540.0
2018-03-05 12:15:00,25.08,25.1,25.03,25.03,123070.0,20.1981,20.2142,20.1578,20.1578,123070.0
2018-03-05 12:20:00,25.03,25.05,25.0,25.0,85430.0,20.1578,20.1739,20.1337,20.1337,85430.0
2018-03-05 12:25:00,25.01,25.03,25.01,25.02,56100.0,20.1417,20.1578,20.1417,20.1498,56100.0
2018-03-05 12:30:00,25.02,25.05,24.94,24.96,117300.0,20.1498,20.1739,20.0853,20.1014,117300.0
2018-03-05 12:35:00,24.97,25.01,24.97,25.0,55620.0,20.1095,20.1417,20.1095,20.1337,55620.0
2018-03-05 12:40:00,24.98,25.02,24.98,24.99,41500.0,20.1175,20.1498,20.1175,20.1256,41500.0
2018-03-05 12:45:00,25.0,25.03,24.98,25.01,64020.0,20.1337,20.1578,20.1175,20.1417,64020.0
2018-03-05 12:50:00,25.02,25.03,24.98,25.0,67280.0,20.1498,20.1578,20.1175,20.1337,67280.0
2018-03-05 12:55:00,25.0,25.03,24.99,25.03,56180.0,20.1337,20.1578,20.1256,20.1578,56180.0
2018-03-05 13:00:00,25.03,25.06,25.03,25.05,94490.0,20.1578,20.182,20.1578,20.1739,94490.0
2018-03-05 13:05:00,25.05,25.06,25.03,25.04,74650.0,20.1739,20.182,20.1578,20.1659,74650.0
2018-03-05 13:10:00,25.05,25.05,25.01,25.01,82400.0,20.1739,20.1739,20.1417,20.1417,82400.0
2018-03-05 13:15:00,25.02,25.03,24.99,25.02,76000.0,20.1498,20.1578,20.1256,20.1498,76000.0
2018-03-05 13:20:00,25.02,25.04,25.01,25.02,60520.0,20.1498,20.1659,20.1417,20.1498,60520.0
2018-03-05 13:25:00,25.02,25.02,24.98,24.99,56690.0,20.1498,20.1498,20.1175,20.1256,56690.0
2018-03-05 13:30:00,24.99,24.99,24.95,24.96,107630.0,20.1256,20.1256,20.0934,20.1014,107630.0
2018-03-05 13:35:00,24.96,24.97,24.9,24.91,174350.0,20.1014,20.1095,20.0531,20.0612,174350.0
2018-03-05 13:40:00,24.91,24.99,24.91,24.93,81690.0,20.0612,20.1256,20.0612,20.0773,81690.0
2018-03-05 13:45:00,24.94,24.96,24.91,24.93,123150.0,20.0853,20.1014,20.0612,20.0773,123150.0
2018-03-05 13:50:00,24.94,24.95,24.91,24.94,78630.0,20.0853,20.0934,20.0612,20.0853,78630.0
2018-03-05 13:55:00,24.94,24.97,24.92,24.96,59720.0,20.0853,20.1095,20.0692,20.1014,59720.0
2018-03-05 14:00:00,24.96,24.97,24.93,24.93,50190.0,20.1014,20.1095,20.0773,20.0773,50190.0
2018-03-05 14:05:00,24.94,24.96,24.92,24.94,104660.0,20.0853,20.1014,20.0692,20.0853,104660.0
2018-03-05 14:10:00,24.94,24.94,24.86,24.87,145380.0,20.0853,20.0853,20.0209,20.029,145380.0
2018-03-05 14:15:00,24.86,24.97,24.78,24.79,302420.0,20.0209,20.1095,19.9565,19.9645,302420.0
2018-03-05 14:20:00,24.79,24.82,24.75,24.79,297540.0,19.9645,19.9887,19.9323,19.9645,297540.0
2018-03-05 14:25:00,24.79,24.8,24.74,24.76,268540.0,19.9645,19.9726,19.9243,19.9404,268540.0
2018-03-05 14:30:00,24.77,24.82,24.77,24.79,164160.0,19.9484,19.9887,19.9484,19.9645,164160.0
2018-03-05 14:35:00,24.79,24.84,24.78,24.83,135160.0,19.9645,20.0048,19.9565,19.9967,135160.0
2018-03-05 14:40:00,24.83,24.88,24.82,24.88,193950.0,19.9967,20.037,19.9887,20.037,193950.0
2018-03-05 14:45:00,24.88,24.89,24.87,24.89,92040.0,20.037,20.0451,20.029,20.0451,92040.0
2018-03-05 14:50:00,24.88,24.9,24.87,24.87,154900.0,20.037,20.0531,20.029,20.029,154900.0
2018-03-05 14:55:00,24.88,24.95,24.88,24.95,199250.0,20.037,20.0934,20.037,20.0934,199250.0
2018-03-05 15:00:00,24.93,24.94,24.86,24.86,615310.0,20.0773,20.0853,20.0209,20.0209,615310.0
2018-03-05 15:05:00,24.86,24.87,24.79,24.82,378220.0,20.0209,20.029,19.9645,19.9887,378220.0
2018-03-05 15:10:00,24.82,24.84,24.8,24.82,268540.0,19.9887,20.0048,19.9726,19.9887,268540.0
2018-03-05 15:15:00,24.83,24.83,24.78,24.82,183460.0,19.9967,19.9967,19.9565,19.9887,183460.0
2018-03-05 15:20:00,24.83,24.84,24.79,24.83,219340.0,19.9967,20.0048,19.9645,19.9967,219340.0
2018-03-05 15:25:00,24.83,24.83,24.77,24.78,174670.0,19.9967,19.9967,19.9484,19.9565,174670.0
2018-03-05 15:30:00,24.78,24.8,24.76,24.79,330850.0,19.9565,19.9726,19.9404,19.9645,330850.0
2018-03-05 15:35:00,24.79,24.79,24.76,24.77,390000.0,19.9645,19.9645,19.9404,19.9484,390000.0
2018-03-05 15:40:00,24.77,24.81,24.74,24.74,503010.0,19.9484,19.9806,19.9243,19.9243,503010.0
2018-03-05 15:45:00,24.75,24.75,24.72,24.73,516220.0,19.9323,19.9323,19.9082,19.9162,516220.0
2018-03-05 15:50:00,24.72,24.72,24.67,24.69,495990.0,19.9082,19.9082,19.8679,19.884,495990.0
2018-03-05 15:55:00,24.69,24.72,24.66,24.7,1049610.0,19.884,19.9082,19.8598,19.892,1049610.0
2018-03-06 09:30:00,24.93,24.96,24.74,24.84,656110.0,20.0773,20.1014,19.9243,20.0048,656110.0
2018-03-06 09:35:00,24.84,25.1,24.75,25.09,735840.0,20.0048,20.2142,19.9323,20.2061,735840.0
2018-03-06 09:40:00,25.09,25.13,24.98,24.98,1090880.0,20.2061,20.2383,20.1175,20.1175,1090880.0
2018-03-06 09:45:00,24.98,25.07,24.96,25.03,296690.0,20.1175,20.19,20.1014,20.1578,296690.0
2018-03-06 09:50:00,25.03,25.08,24.96,24.97,335060.0,20.1578,20.1981,20.1014,20.1095,335060.0
2018-03-06 09:55:00,24.96,25.08,24.96,25.04,602490.0,20.1014,20.1981,20.1014,20.1659,602490.0
2018-03-06 10:00:00,25.04,25.12,25.04,25.07,297260.0,20.1659,20.2303,20.1659,20.19,297260.0
2018-03-06 10:05:00,25.06,25.1,24.93,24.95,262000.0,20.182,20.2142,20.0773,20.0934,262000.0
2018-03-06 10:10:00,24.95,25.0,24.89,24.98,288370.0,20.0934,20.1337,20.0451,20.1175,288370.0
2018-03-06 10:15:00,25.0,25.01,24.95,24.96,126330.0,20.1337,20.1417,20.0934,20.1014,126330.0
2018-03-06 10:20:00,24.98,25.02,24.92,24.99,127100.0,20.1175,20.1498,20.0692,20.1256,127100.0
2018-03-06 10:25:00,24.99,25.04,24.97,25.04,156380.0,20.1256,20.1659,20.1095,20.1659,156380.0
2018-03-06 10:30:00,25.03,25.06,25.01,25.03,145700.0,20.1578,20.182,20.1417,20.1578,145700.0
2018-03-06 10:35:00,25.03,25.04,25.0,25.03,276670.0,20.1578,20.1659,20.1337,20.1578,276670.0
2018-03-06 10:40:00,25.02,25.05,25.01,25.05,161270.0,20.1498,20.1739,20.1417,20.1739,161270.0
2018-03-06 10:45:00,25.05,25.05,24.93,24.94,125510.0,20.1739,20.1739,20.0773,20.0853,125510.0
2018-03-06 10:50:00,24.93,24.95,24.83,24.85,182050.0,20.0773,20.0934,19.9967,20.0129,182050.0
2018-03-06 10:55:00,24.84,24.86,24.73,24.78,202100.0,20.0048,20.0209,19.9162,19.9565,202100.0
2018-03-06 11:00:00,24.79,24.85,24.77,24.81,143550.0,19.9645,20.0129,19.9484,19.9806,143550.0
2018-03-06 11:05:00,24.81,24.86,24.81,24.86,90060.0,19.9806,20.0209,19.9806,20.0209,90060.0
2018-03-06 11:10:00,24.84,24.87,24.81,24.87,279860.0,20.0048,20.029,19.9806,20.029,279860.0
2018-03-06 11:15:00,24.86,24.88,24.8,24.86,135430.0,20.0209,20.037,19.9726,20.0209,135430.0
2018-03-06 11:20:00,24.84,24.84,24.79,24.8,90530.0,20.0048,20.0048,19.9645,19.9726,90530.0
2018-03-06 11:25:00,24.79,24.81,24.76,24.8,98720.0,19.9645,19.9806,19.9404,19.9726,98720.0
2018-03-06 11:30:00,24.81,24.83,24.79,24.82,121150.0,19.9806,19.9967,19.9645,19.9887,121150.0
2018-03-06 11:35:00,24.82,24.85,24.8,24.83,122000.0,19.9887,20.0129,19.9726,19.9967,122000.0
2018-03-06 11:40:00,24.81,24.85,24.78,24.84,161410.0,19.9806,20.0129,19.9565,20.0048,161410.0
2018-03-06 11:45:00,24.84,24.92,24.84,24.91,94240.0,20.0048,20.0692,20.0048,20.0612,94240.0
2018-03-06 11:50:00,24.9,24.93,24.88,24.91,82190.0,20.0531,20.0773,20.037,20.0612,82190.0
2018-03-06 11:55:00,24.9,24.92,24.87,24.92,66790.0,20.0531,20.0692,20.029,20.0692,66790.0
2018-03-06 12:00:00,24.91,24.91,24.86,24.87,83770.0,20.0612,20.0612,20.0209,20.029,83770.0
2018-03-06 12:05:00,24.88,24.89,24.83,24.84,83000.0,20.037,20.0451,19.9967,20.0048,83000.0
2018-03-06 12:10:00,24.87,24.91,24.85,24.88,55010.0,20.029,20.0612,20.0129,20.037,55010.0
2018-03-06 12:15:00,24.89,24.91,24.86,24.87,89160.0,20.0451,20.0612,20.0209,20.029,89160.0
2018-03-06 12:20:00,24.86,24.89,24.78,24.79,419510.0,20.0209,20.0451,19.9565,19.9645,419510.0
2018-03-06 12:25:00,24.79,24.83,24.77,24.79,139070.0,19.9645,19.9967,19.9484,19.9645,139070.0
2018-03-06 12:30:00,24.79,24.79,24.76,24.77,115320.0,19.9645,19.9645,19.9404,19.9484,115320.0
2018-03-06 12:35:00,24.77,24.79,24.73,24.77,134250.0,19.9484,19.9645,19.9162,19.9484,134250.0
2018-03-06 12:40:00,24.77,24.82,24.77,24.79,214250.0,19.9484,19.9887,19.9484,19.9645,214250.0
2018-03-06 12:45:00,24.79,24.8,24.78,24.79,130760.0,19.9645,19.9726,19.9565,19.9645,130760.0
2018-03-06 12:50:00,24.79,24.81,24.78,24.8,160240.0,19.9645,19.9806,19.9565,19.9726,160240.0
2018-03-06 12:55:00,24.8,24.84,24.8,24.83,290700.0,19.9726,20.0048,19.9726,19.9967,290700.0
2018-03-06 13:00:00,24.83,24.87,24.83,24.83,213740.0,19.9967,20.029,19.9967,19.9967,213740.0
2018-03-06 13:05:00,24.83,24.86,24.82,24.85,111950.0,19.9967,20.0209,19.9887,20.0129,111950.0
2018-03-06 13:10:00,24.84,24.9,24.84,24.89,235310.0,20.0048,20.0531,20.0048,20.0451,235310.0
2018-03-06 13:15:00,24.89,24.93,24.89,24.9,63020.0,20.0451,20.0773,20.0451,20.0531,63020.0
2018-03-06 13:20:00,24.91,24.92,24.89,24.91,67090.0,20.0612,20.0692,20.0451,20.0612,67090.0
2018-03-06 13:25:00,24.92,24.92,24.89,24.92,218460.0,20.0692,20.0692,20.0451,20.0692,218460.0
2018-03-06 13:30:00,24.92,24.93,24.88,24.89,213890.0,20.0692,20.0773,20.037,20.0451,213890.0
2018-03-06 13:35:00,24.9,24.9,24.88,24.89,35000.0,20.0531,20.0531,20.037,20.0451,35000.0
2018-03-06 13:40:00,24.9,24.91,24.87,24.88,165320.0,20.0531,20.0612,20.029,20.037,165320.0
2018-03-06 13:45:00,24.89,24.89,24.81,24.81,102320.0,20.0451,20.0451,19.9806,19.9806,102320.0
2018-03-06 13:50:00,24.82,24.83,24.79,24.8,58140.0,19.9887,19.9967,19.9645,19.9726,58140.0
2018-03-06 13:55:00,24.8,24.8,24.75,24.78,1025070.0,19.9726,19.9726,19.9323,19.9565,1025070.0
2018-03-06 14:00:00,24.78,24.82,24.78,24.8,1360160.0,19.9565,19.9887,19.9565,19.9726,1360160.0
2018-03-06 14:05:00,24.8,24.86,24.78,24.86,1169040.0,19.9726,20.0209,19.9565,20.0209,1169040.0
2018-03-06 14:10:00,24.86,24.88,24.85,24.85,318280.0,20.0209,20.037,20.0129,20.0129,318280.0
2018-03-06 14:15:00,24.84,24.87,24.83,24.87,161840.0,20.0048,20.029,19.9967,20.029,161840.0
2018-03-06 14:20:00,24.87,24.87,24.83,24.85,149390.0,20.029,20.029,19.9967,20.0129,149390.0
2018-03-06 14:25:00,24.86,24.86,24.83,24.84,126930.0,20.0209,20.0209,19.9967,20.0048,126930.0
2018-03-06 14:30:00,24.84,24.86,24.82,24.86,295430.0,20.0048,20.0209,19.9887,20.0209,295430.0
2018-03-06 14:35:00,24.85,24.89,24.85,24.88,371400.0,20.0129,20.0451,20.0129,20.037,371400.0
2018-03-06 14:40:00,24.89,24.92,24.88,24.92,127290.0,20.0451,20.0692,20.037,20.0692,127290.0
2018-03-06 14:45:00,24.92,24.99,24.91,24.99,144630.0,20.0692,20.1256,20.0612,20.1256,144630.0
2018-03-06 14:50:00,24.99,25.05,24.98,25.04,366220.0,20.1256,20.1739,20.1175,20.1659,366220.0
2018-03-06 14:55:00,25.05,25.08,25.01,25.05,171990.0,20.1739,20.1981,20.1417,20.1739,171990.0
2018-03-06 15:00:00,25.04,25.08,25.02,25.04,247960.0,20.1659,20.1981,20.1498,20.1659,247960.0
2018-03-06 15:05:00,25.03,25.08,25.03,25.07,219910.0,20.1578,20.1981,20.1578,20.19,219910.0
2018-03-06 15:10:00,25.07,25.09,25.01,25.01,126510.0,20.19,20.2061,20.1417,20.1417,126510.0
2018-03-06 15:15:00,25.0,25.04,24.97,25.02,144130.0,20.1337,20.1659,20.1095,20.1498,144130.0
2018-03-06 15:20:00,25.02,25.03,25.01,25.03,113700.0,20.1498,20.1578,20.1417,20.1578,113700.0
2018-03-06 15:25:00,25.03,25.06,25.02,25.05,136150.0,20.1578,20.182,20.1498,20.1739,136150.0
2018-03-06 15:30:00,25.05,25.09,25.04,25.08,183000.0,20.1739,20.2061,20.1659,20.1981,183000.0
2018-03-06 15:35:00,25.08,25.09,25.06,25.08,200470.0,20.1981,20.2061,20.182,20.1981,200470.0
2018-03-06 15:40:00,25.07,25.1,25.07,25.08,402720.0,20.19,20.2142,20.19,20.1981,402720.0
2018-03-06 15:45:00,25.08,25.09,25.02,25.03,276310.0,20.1981,20.2061,20.1498,20.1578,276310.0
2018-03-06 15:50:00,25.03,25.08,25.03,25.07,355380.0,20.1578,20.1981,20.1578,20.19,355380.0
2018-03-06 15:55:00,25.07,25.1,25.03,25.09,852810.0,20.19,20.2142,20.1578,20.2061,852810.0
2018-03-07 09:30:00,24.87,24.9,24.73,24.79,906900.0,20.029,20.0531,19.9162,19.9645,906900.0
2018-03-07 09:35:00,24.79,24.94,24.79,24.92,460740.0,19.9645,20.0853,19.9645,20.0692,460740.0
2018-03-07 09:40:00,24.91,24.92,24.72,24.75,479120.0,20.0612,20.0692,19.9082,19.9323,479120.0
2018-03-07 09:45:00,24.75,24.79,24.72,24.78,413090.0,19.9323,19.9645,19.9082,19.9565,413090.0
2018-03-07 09:50:00,24.77,24.79,24.69,24.72,376860.0,19.9484,19.9645,19.884,19.9082,376860.0
2018-03-07 09:55:00,24.73,24.76,24.69,24.69,445340.0,19.9162,19.9404,19.884,19.884,445340.0
2018-03-07 10:00:00,24.7,24.8,24.69,24.79,463100.0,19.892,19.9726,19.884,19.9645,463100.0
2018-03-07 10:05:00,24.79,24.8,24.73,24.75,221200.0,19.9645,19.9726,19.9162,19.9323,221200.0
2018-03-07 10:10:00,24.76,24.77,24.69,24.7,398990.0,19.9404,19.9484,19.884,19.892,398990.0
2018-03-07 10:15:00,24.71,24.75,24.71,24.75,509270.0,19.9001,19.9323,19.9001,19.9323,509270.0
2018-03-07 10:20:00,24.75,24.8,24.73,24.77,639110.0,19.9323,19.9726,19.9162,19.9484,639110.0
2018-03-07 10:25:00,24.77,24.8,24.75,24.78,406810.0,19.9484,19.9726,19.9323,19.9565,406810.0
2018-03-07 10:30:00,24.78,24.79,24.71,24.76,465260.0,19.9565,19.9645,19.9001,19.9404,465260.0
2018-03-07 10:35:00,24.77,24.78,24.73,24.73,333550.0,19.9484,19.9565,19.9162,19.9162,333550.0
2018-03-07 10:40:00,24.73,24.76,24.71,24.74,311160.0,19.9162,19.9404,19.9001,19.9243,311160.0
2018-03-07 10:45:00,24.73,24.73,24.67,24.68,301590.0,19.9162,19.9162,19.8679,19.8759,301590.0
2018-03-07 10:50:00,24.69,24.72,24.65,24.67,479750.0,19.884,19.9082,19.8518,19.8679,479750.0
2018-03-07 10:55:00,24.67,24.72,24.64,24.71,340670.0,19.8679,19.9082,19.8437,19.9001,340670.0
2018-03-07 11:00:00,24.71,24.72,24.67,24.68,293030.0,19.9001,19.9082,19.8679,19.8759,293030.0
2018-03-07 11:05:00,24.69,24.7,24.66,24.67,285720.0,19.884,19.892,19.8598,19.8679,285720.0
2018-03-07 11:10:00,24.67,24.67,24.61,24.64,225830.0,19.8679,19.8679,19.8196,19.8437,225830.0
2018-03-07 11:15:00,24.64,24.65,24.59,24.6,315810.0,19.8437,19.8518,19.8035,19.8115,315810.0
2018-03-07 11:20:00,24.59,24.63,24.57,24.63,217150.0,19.8035,19.8357,19.7874,19.8357,217150.0
2018-03-07 11:25:00,24.63,24.67,24.62,24.65,217000.0,19.8357,19.8679,19.8276,19.8518,217000.0
2018-03-07 11:30:00,24.65,24.68,24.64,24.66,140870.0,19.8518,19.8759,19.8437,19.8598,140870.0
2018-03-07 11:35:00,24.66,24.67,24.64,24.64,103670.0,19.8598,19.8679,19.8437,19.8437,103670.0
2018-03-07 11:40:00,24.64,24.65,24.58,24.58,176710.0,19.8437,19.8518,19.7954,19.7954,176710.0
2018-03-07 11:45:00,24.59,24.59,24.53,24.53,258480.0,19.8035,19.8035,19.7551,19.7551,258480.0
2018-03-07 11:50:00,24.54,24.57,24.53,24.54,347130.0,19.7632,19.7874,19.7551,19.7632,347130.0
2018-03-07 11:55:00,24.54,24.56,24.5,24.5,275440.0,19.7632,19.7793,19.731,19.731,275440.0
2018-03-07 12:00:00,24.51,24.51,24.45,24.48,404380.0,19.739,19.739,19.6907,19.7149,404380.0
2018-03-07 12:05:00,24.48,24.52,24.48,24.49,204810.0,19.7149,19.7471,19.7149,19.7229,204810.0
2018-03-07 12:10:00,24.49,24.5,24.43,24.48,143680.0,19.7229,19.731,19.6746,19.7149,143680.0
2018-03-07 12:15:00,24.48,24.51,24.46,24.49,201910.0,19.7149,19.739,19.6988,19.7229,201910.0
2018-03-07 12:20:00,24.51,24.54,24.48,24.53,119350.0,19.739,19.7632,19.7149,19.7551,119350.0
2018-03-07 12:25:00,24.52,24.55,24.51,24.54,133030.0,19.7471,19.7712,19.739,19.7632,133030.0
2018-03-07 12:30:00,24.54,24.57,24.53,24.56,256630.0,19.7632,19.7874,19.7551,19.7793,256630.0
2018-03-07 12:35:00,24.56,24.64,24.56,24.64,294400.0,19.7793,19.8437,19.7793,19.8437,294400.0
2018-03-07 12:40:00,24.65,24.66,24.61,24.62,137860.0,19.8518,19.8598,19.8196,19.8276,137860.0
2018-03-07 12:45:00,24.62,24.63,24.59,24.63,205250.0,19.8276,19.8357,19.8035,19.8357,205250.0
2018-03-07 12:50:00,24.63,24.66,24.62,24.63,133900.0,19.8357,19.8598,19.8276,19.8357,133900.0
2018-03-07 12:55:00,24.64,24.7,24.63,24.7,275970.0,19.8437,19.892,19.8357,19.892,275970.0
2018-03-07 13:00:00,24.68,24.69,24.62,24.63,461630.0,19.8759,19.884,19.8276,19.8357,461630.0
2018-03-07 13:05:00,24.62,24.65,24.57,24.65,263860.0,19.8276,19.8518,19.7874,19.8518,263860.0
2018-03-07 13:10:00,24.65,24.69,24.61,24.61,475220.0,19.8518,19.884,19.8196,19.8196,475220.0
2018-03-07 13:15:00,24.62,24.64,24.59,24.63,100190.0,19.8276,19.8437,19.8035,19.8357,100190.0
2018-03-07 13:20:00,24.62,24.62,24.58,24.58,92230.0,19.8276,19.8276,19.7954,19.7954,92230.0
2018-03-07 13:25:00,24.58,24.68,24.58,24.68,236000.0,19.7954,19.8759,19.7954,19.8759,236000.0
2018-03-07 13:30:00,24.69,24.7,24.67,24.67,139640.0,19.884,19.892,19.8679,19.8679,139640.0
2018-03-07 13:35:00,24.67,24.68,24.65,24.67,153350.0,19.8679,19.8759,19.8518,19.8679,153350.0
2018-03-07 13:40:00,24.66,24.66,24.62,24.63,59090.0,19.8598,19.8598,19.8276,19.8357,59090.0
2018-03-07 13:45:00,24.62,24.64,24.59,24.6,223980.0,19.8276,19.8437,19.8035,19.8115,223980.0
2018-03-07 13:50:00,24.6,24.62,24.59,24.62,166990.0,19.8115,19.8276,19.8035,19.8276,166990.0
2018-03-07 13:55:00,24.62,24.63,24.6,24.62,99330.0,19.8276,19.8357,19.8115,19.8276,99330.0
2018-03-07 14:00:00,24.62,24.66,24.62,24.64,290580.0,19.8276,19.8598,19.8276,19.8437,290580.0
2018-03-07 14:05:00,24.65,24.66,24.63,24.66,200650.0,19.8518,19.8598,19.8357,19.8598,200650.0
2018-03-07 14:10:00,24.66,24.73,24.66,24.7,186130.0,19.8598,19.9162,19.8598,19.892,186130.0
2018-03-07 14:15:00,24.71,24.71,24.66,24.67,112940.0,19.9001,19.9001,19.8598,19.8679,112940.0
2018-03-07 14:20:00,24.67,24.67,24.65,24.65,137060.0,19.8679,19.8679,19.8518,19.8518,137060.0
2018-03-07 14:25:00,24.65,24.67,24.63,24.64,334790.0,19.8518,19.8679,19.8357,19.8437,334790.0
2018-03-07 14:30:00,24.64,24.71,24.64,24.71,219670.0,19.8437,19.9001,19.8437,19.9001,219670.0
2018-03-07 14:35:00,24.71,24.73,24.7,24.72,106160.0,19.9001,19.9162,19.892,19.9082,106160.0
2018-03-07 14:40:00,24.72,24.73,24.69,24.7,123220.0,19.9082,19.9162,19.884,19.892,123220.0
2018-03-07 14:45:00,24.7,24.71,24.66,24.67,190200.0,19.892,19.9001,19.8598,19.8679,190200.0
2018-03-07 14:50:00,24.68,24.68,24.64,24.66,195350.0,19.8759,19.8759,19.8437,19.8598,195350.0
2018-03-07 14:55:00,24.66,24.68,24.64,24.66,150530.0,19.8598,19.8759,19.8437,19.8598,150530.0
2018-03-07 15:00:00,24.66,24.72,24.65,24.72,317250.0,19.8598,19.9082,19.8518,19.9082,317250.0
2018-03-07 15:05:00,24.72,24.77,24.72,24.75,255860.0,19.9082,19.9484,19.9082,19.9323,255860.0
2018-03-07 15:10:00,24.75,24.77,24.73,24.74,215460.0,19.9323,19.9484,19.9162,19.9243,215460.0
2018-03-07 15:15:00,24.74,24.74,24.72,24.72,173900.0,19.9243,19.9243,19.9082,19.9082,173900.0
2018-03-07 15:20:00,24.72,24.72,24.7,24.71,294320.0,19.9082,19.9082,19.892,19.9001,294320.0
2018-03-07 15:25:00,24.71,24.72,24.7,24.71,235520.0,19.9001,19.9082,19.892,19.9001,235520.0
2018-03-07 15:30:00,24.71,24.75,24.71,24.71,287760.0,19.9001,19.9323,19.9001,19.9001,287760.0
2018-03-07 15:35:00,24.71,24.72,24.7,24.7,434670.0,19.9001,19.9082,19.892,19.892,434670.0
2018-03-07 15:40:00,24.7,24.72,24.7,24.7,452540.0,19.892,19.9082,19.892,19.892,452540.0
2018-03-07 15:45:00,24.7,24.72,24.69,24.7,623290.0,19.892,19.9082,19.884,19.892,623290.0
2018-03-07 15:50:00,24.7,24.72,24.69,24.69,732680.0,19.892,19.9082,19.884,19.884,732680.0
2018-03-07 15:55:00,24.69,24.71,24.68,24.71,1379090.0,19.884,19.9001,19.8759,19.9001,1379090.0
2018-03-08 09:30:00,24.8,24.83,24.63,24.7,707010.0,19.9726,19.9967,19.8357,19.892,707010.0
2018-03-08 09:35:00,24.72,24.81,24.72,24.78,461480.0,19.9082,19.9806,19.9082,19.9565,461480.0
2018-03-08 09:40:00,24.77,24.83,24.73,24.73,298350.0,19.9484,19.9967,19.9162,19.9162,298350.0
2018-03-08 09:45:00,24.74,24.8,24.72,24.79,246110.0,19.9243,19.9726,19.9082,19.9645,246110.0
2018-03-08 09:50:00,24.79,24.79,24.75,24.77,492040.0,19.9645,19.9645,19.9323,19.9484,492040.0
2018-03-08 09:55:00,24.77,24.8,24.73,24.73,391930.0,19.9484,19.9726,19.9162,19.9162,391930.0
2018-03-08 10:00:00,24.73,24.75,24.71,24.73,252350.0,19.9162,19.9323,19.9001,19.9162,252350.0
2018-03-08 10:05:00,24.73,24.74,24.68,24.71,555750.0,19.9162,19.9243,19.8759,19.9001,555750.0
2018-03-08 10:10:00,24.7,24.74,24.7,24.73,241750.0,19.892,19.9243,19.892,19.9162,241750.0
2018-03-08 10:15:00,24.73,24.74,24.71,24.73,607150.0,19.9162,19.9243,19.9001,19.9162,607150.0
2018-03-08 10:20:00,24.72,24.73,24.68,24.69,223660.0,19.9082,19.9162,19.8759,19.884,223660.0
2018-03-08 10:25:00,24.69,24.73,24.69,24.7,552640.0,19.884,19.9162,19.884,19.892,552640.0
2018-03-08 10:30:00,24.7,24.72,24.69,24.7,248010.0,19.892,19.9082,19.884,19.892,248010.0
2018-03-08 10:35:00,24.7,24.73,24.69,24.7,191270.0,19.892,19.9162,19.884,19.892,191270.0
2018-03-08 10:40:00,24.7,24.72,24.7,24.71,160230.0,19.892,19.9082,19.892,19.9001,160230.0
2018-03-08 10:45:00,24.71,24.71,24.67,24.68,1941950.0,19.9001,19.9001,19.8679,19.8759,1941950.0
2018-03-08 10:50:00,24.67,24.7,24.66,24.69,212460.0,19.8679,19.892,19.8598,19.884,212460.0
2018-03-08 10:55:00,24.7,24.71,24.67,24.69,286570.0,19.892,19.9001,19.8679,19.884,286570.0
2018-03-08 11:00:00,24.68,24.71,24.68,24.7,178770.0,19.8759,19.9001,19.8759,19.892,178770.0
2018-03-08 11:05:00,24.71,24.72,24.7,24.7,284180.0,19.9001,19.9082,19.892,19.892,284180.0
2018-03-08 11:10:00,24.71,24.71,24.69,24.7,365120.0,19.9001,19.9001,19.884,19.892,365120.0
2018-03-08 11:15:00,24.7,24.75,24.7,24.75,162080.0,19.892,19.9323,19.892,19.9323,162080.0
2018-03-08 11:20:00,24.75,24.75,24.72,24.74,166300.0,19.9323,19.9323,19.9082,19.9243,166300.0
2018-03-08 11:25:00,24.73,24.73,24.71,24.72,86340.0,19.9162,19.9162,19.9001,19.9082,86340.0
2018-03-08 11:30:00,24.71,24.73,24.68,24.69,98700.0,19.9001,19.9162,19.8759,19.884,98700.0
2018-03-08 11:35:00,24.69,24.69,24.64,24.65,234140.0,19.884,19.884,19.8437,19.8518,234140.0
2018-03-08 11:40:00,24.65,24.65,24.62,24.63,430220.0,19.8518,19.8518,19.8276,19.8357,430220.0
2018-03-08 11:45:00,24.62,24.63,24.62,24.63,128900.0,19.8276,19.8357,19.8276,19.8357,128900.0
2018-03-08 11:50:00,24.62,24.65,24.61,24.65,189300.0,19.8276,19.8518,19.8196,19.8518,189300.0
2018-03-08 11:55:00,24.65,24.71,24.65,24.7,333900.0,19.8518,19.9001,19.8518,19.892,333900.0
2018-03-08 12:00:00,24.71,24.71,24.68,24.68,180330.0,19.9001,19.9001,19.8759,19.8759,180330.0
2018-03-08 12:05:00,24.68,24.68,24.65,24.66,334290.0,19.8759,19.8759,19.8518,19.8598,334290.0
2018-03-08 12:10:00,24.66,24.66,24.6,24.61,308320.0,19.8598,19.8598,19.8115,19.8196,308320.0
2018-03-08 12:15:00,24.61,24.68,24.61,24.66,219500.0,19.8196,19.8759,19.8196,19.8598,219500.0
2018-03-08 12:20:00,24.67,24.71,24.66,24.69,120350.0,19.8679,19.9001,19.8598,19.884,120350.0
2018-03-08 12:25:00,24.69,24.72,24.69,24.71,104730.0,19.884,19.9082,19.884,19.9001,104730.0
2018-03-08 12:30:00,24.7,24.71,24.69,24.71,153550.0,19.892,19.9001,19.884,19.9001,153550.0
2018-03-08 12:35:00,24.7,24.73,24.7,24.71,181010.0,19.892,19.9162,19.892,19.9001,181010.0
2018-03-08 12:40:00,24.71,24.71,24.68,24.69,68700.0,19.9001,19.9001,19.8759,19.884,68700.0
2018-03-08 12:45:00,24.69,24.71,24.68,24.69,175520.0,19.884,19.9001,19.8759,19.884,175520.0
2018-03-08 12:50:00,24.69,24.7,24.67,24.67,150400.0,19.884,19.892,19.8679,19.8679,150400.0
2018-03-08 12:55:00,24.67,24.69,24.67,24.68,111990.0,19.8679,19.884,19.8679,19.8759,111990.0
2018-03-08 13:00:00,24.69,24.71,24.68,24.7,159520.0,19.884,19.9001,19.8759,19.892,159520.0
2018-03-08 13:05:00,24.7,24.72,24.7,24.71,117620.0,19.892,19.9082,19.892,19.9001,117620.0
2018-03-08 13:10:00,24.71,24.72,24.68,24.69,119510.0,19.9001,19.9082,19.8759,19.884,119510.0
2018-03-08 13:15:00,24.68,24.69,24.65,24.66,141670.0,19.8759,19.884,19.8518,19.8598,141670.0
2018-03-08 13:20:00,24.66,24.67,24.65,24.66,236420.0,19.8598,19.8679,19.8518,19.8598,236420.0
2018-03-08 13:25:00,24.65,24.66,24.61,24.65,228320.0,19.8518,19.8598,19.8196,19.8518,228320.0
2018-03-08 13:30:00,24.64,24.65,24.63,24.64,203470.0,19.8437,19.8518,19.8357,19.8437,203470.0
2018-03-08 13:35:00,24.64,24.66,24.63,24.63,105530.0,19.8437,19.8598,19.8357,19.8357,105530.0
2018-03-08 13:40:00,24.63,24.63,24.6,24.62,112710.0,19.8357,19.8357,19.8115,19.8276,112710.0
2018-03-08 13:45:00,24.6,24.65,24.59,24.65,131920.0,19.8115,19.8518,19.8035,19.8518,131920.0
2018-03-08 13:50:00,24.64,24.68,24.64,24.68,102420.0,19.8437,19.8759,19.8437,19.8759,102420.0
2018-03-08 13:55:00,24.67,24.68,24.66,24.66,56440.0,19.8679,19.8759,19.8598,19.8598,56440.0
2018-03-08 14:00:00,24.67,24.68,24.65,24.68,89270.0,19.8679,19.8759,19.8518,19.8759,89270.0
2018-03-08 14:05:00,24.67,24.67,24.65,24.66,100550.0,19.8679,19.8679,19.8518,19.8598,100550.0
2018-03-08 14:10:00,24.65,24.66,24.62,24.64,213020.0,19.8518,19.8598,19.8276,19.8437,213020.0
2018-03-08 14:15:00,24.64,24.66,24.64,24.65,124680.0,19.8437,19.8598,19.8437,19.8518,124680.0
2018-03-08 14:20:00,24.65,24.66,24.63,24.63,90330.0,19.8518,19.8598,19.8357,19.8357,90330.0
2018-03-08 14:25:00,24.63,24.65,24.63,24.65,187150.0,19.8357,19.8518,19.8357,19.8518,187150.0
2018-03-08 14:30:00,24.64,24.66,24.62,24.65,128200.0,19.8437,19.8598,19.8276,19.8518,128200.0
2018-03-08 14:35:00,24.65,24.66,24.65,24.66,138680.0,19.8518,19.8598,19.8518,19.8598,138680.0
2018-03-08 14:40:00,24.66,24.67,24.65,24.66,157600.0,19.8598,19.8679,19.8518,19.8598,157600.0
2018-03-08 14:45:00,24.65,24.72,24.65,24.71,129370.0,19.8518,19.9082,19.8518,19.9001,129370.0
2018-03-08 14:50:00,24.7,24.73,24.7,24.72,131760.0,19.892,19.9162,19.892,19.9082,131760.0
2018-03-08 14:55:00,24.72,24.73,24.7,24.72,131660.0,19.9082,19.9162,19.892,19.9082,131660.0
2018-03-08 15:00:00,24.71,24.73,24.68,24.69,287610.0,19.9001,19.9162,19.8759,19.884,287610.0
2018-03-08 15:05:00,24.7,24.74,24.69,24.7,440600.0,19.892,19.9243,19.884,19.892,440600.0
2018-03-08 15:10:00,24.7,24.71,24.65,24.66,220080.0,19.892,19.9001,19.8518,19.8598,220080.0
2018-03-08 15:15:00,24.66,24.71,24.66,24.69,783900.0,19.8598,19.9001,19.8598,19.884,783900.0
2018-03-08 15:20:00,24.69,24.7,24.65,24.66,365440.0,19.884,19.892,19.8518,19.8598,365440.0
2018-03-08 15:25:00,24.65,24.66,24.64,24.64,286730.0,19.8518,19.8598,19.8437,19.8437,286730.0
2018-03-08 15:30:00,24.64,24.66,24.6,24.64,634760.0,19.8437,19.8598,19.8115,19.8437,634760.0
2018-03-08 15:35:00,24.64,24.64,24.6,24.63,732170.0,19.8437,19.8437,19.8115,19.8357,732170.0
2018-03-08 15:40:00,24.62,24.64,24.61,24.63,367920.0,19.8276,19.8437,19.8196,19.8357,367920.0
2018-03-08 15:45:00,24.63,24.63,24.6,24.6,456820.0,19.8357,19.8357,19.8115,19.8115,456820.0
2018-03-08 15:50:00,24.61,24.65,24.6,24.61,953990.0,19.8196,19.8518,19.8115,19.8196,953990.0
2018-03-08 15:55:00,24.61,24.7,24.6,24.7,1515010.0,19.8196,19.892,19.8115,19.892,1515010.0
2018-03-09 09:30:00,24.86,24.92,24.81,24.83,634710.0,20.0209,20.0692,19.9806,19.9967,634710.0
2018-03-09 09:35:00,24.83,24.9,24.82,24.87,2080860.0,19.9967,20.0531,19.9887,20.029,2080860.0
2018-03-09 09:40:00,24.87,24.89,24.76,24.76,217290.0,20.029,20.0451,19.9404,19.9404,217290.0
2018-03-09 09:45:00,24.78,24.91,24.78,24.9,230950.0,19.9565,20.0612,19.9565,20.0531,230950.0
2018-03-09 09:50:00,24.9,25.03,24.9,25.0,544070.0,20.0531,20.1578,20.0531,20.1337,544070.0
2018-03-09 09:55:00,25.0,25.03,24.92,24.99,634130.0,20.1337,20.1578,20.0692,20.1256,634130.0
2018-03-09 10:00:00,24.97,25.03,24.95,25.0,252280.0,20.1095,20.1578,20.0934,20.1337,252280.0
2018-03-09 10:05:00,25.0,25.11,25.0,25.09,304420.0,20.1337,20.2222,20.1337,20.2061,304420.0
2018-03-09 10:10:00,25.1,25.14,25.05,25.12,248200.0,20.2142,20.2464,20.1739,20.2303,248200.0
2018-03-09 10:15:00,25.13,25.16,25.1,25.14,508990.0,20.2383,20.2625,20.2142,20.2464,508990.0
2018-03-09 10:20:00,25.15,25.16,25.08,25.12,393890.0,20.2545,20.2625,20.1981,20.2303,393890.0
2018-03-09 10:25:00,25.12,25.19,25.12,25.17,393360.0,20.2303,20.2867,20.2303,20.2706,393360.0
2018-03-09 10:30:00,25.18,25.18,25.12,25.17,274610.0,20.2786,20.2786,20.2303,20.2706,274610.0
2018-03-09 10:35:00,25.16,25.21,25.14,25.21,462870.0,20.2625,20.3028,20.2464,20.3028,462870.0
2018-03-09 10:40:00,25.21,25.24,25.16,25.19,156230.0,20.3028,20.3269,20.2625,20.2867,156230.0
2018-03-09 10:45:00,25.18,25.22,25.18,25.2,264200.0,20.2786,20.3108,20.2786,20.2947,264200.0
2018-03-09 10:50:00,25.21,25.22,25.16,25.16,130870.0,20.3028,20.3108,20.2625,20.2625,130870.0
2018-03-09 10:55:00,25.16,25.17,25.13,25.14,106690.0,20.2625,20.2706,20.2383,20.2464,106690.0
2018-03-09 11:00:00,25.14,25.16,25.13,25.14,112670.0,20.2464,20.2625,20.2383,20.2464,112670.0
2018-03-09 11:05:00,25.14,25.18,25.12,25.18,310050.0,20.2464,20.2786,20.2303,20.2786,310050.0
2018-03-09 11:10:00,25.17,25.2,25.16,25.17,178390.0,20.2706,20.2947,20.2625,20.2706,178390.0
2018-03-09 11:15:00,25.18,25.23,25.18,25.22,229080.0,20.2786,20.3189,20.2786,20.3108,229080.0
2018-03-09 11:20:00,25.22,25.23,25.15,25.17,214800.0,20.3108,20.3189,20.2545,20.2706,214800.0
2018-03-09 11:25:00,25.17,25.19,25.15,25.16,89990.0,20.2706,20.2867,20.2545,20.2625,89990.0
2018-03-09 11:30:00,25.18,25.23,25.17,25.2,123170.0,20.2786,20.3189,20.2706,20.2947,123170.0
2018-03-09 11:35:00,25.2,25.22,25.17,25.19,119550.0,20.2947,20.3108,20.2706,20.2867,119550.0
2018-03-09 11:40:00,25.18,25.22,25.18,25.21,170230.0,20.2786,20.3108,20.2786,20.3028,170230.0
2018-03-09 11:45:00,25.21,25.25,25.2,25.25,153780.0,20.3028,20.335,20.2947,20.335,153780.0
2018-03-09 11:50:00,25.24,25.26,25.22,25.23,160940.0,20.3269,20.343,20.3108,20.3189,160940.0
2018-03-09 11:55:00,25.23,25.25,25.22,25.25,197670.0,20.3189,20.335,20.3108,20.335,197670.0
2018-03-09 12:00:00,25.26,25.29,25.25,25.29,153060.0,20.343,20.3672,20.335,20.3672,153060.0
2018-03-09 12:05:00,25.29,25.3,25.27,25.27,159730.0,20.3672,20.3753,20.3511,20.3511,159730.0
2018-03-09 12:10:00,25.27,25.27,25.24,25.25,220390.0,20.3511,20.3511,20.3269,20.335,220390.0
2018-03-09 12:15:00,25.25,25.28,25.25,25.27,131910.0,20.335,20.3592,20.335,20.3511,131910.0
2018-03-09 12:20:00,25.28,25.28,25.25,25.26,73000.0,20.3592,20.3592,20.335,20.343,73000.0
2018-03-09 12:25:00,25.25,25.26,25.24,25.25,103930.0,20.335,20.343,20.3269,20.335,103930.0
2018-03-09 12:30:00,25.25,25.26,25.24,25.25,188000.0,20.335,20.343,20.3269,20.335,188000.0
2018-03-09 12:35:00,25.25,25.27,25.24,25.24,162950.0,20.335,20.3511,20.3269,20.3269,162950.0
2018-03-09 12:40:00,25.25,25.26,25.24,25.26,46920.0,20.335,20.343,20.3269,20.343,46920.0
2018-03-09 12:45:00,25.26,25.27,25.23,25.24,165360.0,20.343,20.3511,20.3189,20.3269,165360.0
2018-03-09 12:50:00,25.24,25.25,25.22,25.24,71670.0,20.3269,20.335,20.3108,20.3269,71670.0
2018-03-09 12:55:00,25.25,25.25,25.23,25.23,65220.0,20.335,20.335,20.3189,20.3189,65220.0
2018-03-09 13:00:00,25.23,25.25,25.23,25.24,108990.0,20.3189,20.335,20.3189,20.3269,108990.0
2018-03-09 13:05:00,25.24,25.24,25.23,25.24,54990.0,20.3269,20.3269,20.3189,20.3269,54990.0
2018-03-09 13:10:00,25.24,25.24,25.22,25.24,52890.0,20.3269,20.3269,20.3108,20.3269,52890.0
2018-03-09 13:15:00,25.24,25.25,25.22,25.24,161290.0,20.3269,20.335,20.3108,20.3269,161290.0
2018-03-09 13:20:00,25.24,25.25,25.23,25.24,92590.0,20.3269,20.335,20.3189,20.3269,92590.0
2018-03-09 13:25:00,25.24,25.25,25.23,25.24,32500.0,20.3269,20.335,20.3189,20.3269,32500.0
2018-03-09 13:30:00,25.24,25.25,25.22,25.22,82300.0,20.3269,20.335,20.3108,20.3108,82300.0
2018-03-09 13:35:00,25.21,25.24,25.21,25.23,63620.0,20.3028,20.3269,20.3028,20.3189,63620.0
2018-03-09 13:40:00,25.23,25.26,25.23,25.26,163970.0,20.3189,20.343,20.3189,20.343,163970.0
2018-03-09 13:45:00,25.26,25.28,25.25,25.27,76540.0,20.343,20.3592,20.335,20.3511,76540.0
2018-03-09 13:50:00,25.27,25.28,25.26,25.26,96810.0,20.3511,20.3592,20.343,20.343,96810.0
2018-03-09 13:55:00,25.27,25.3,25.26,25.3,171500.0,20.3511,20.3753,20.343,20.3753,171500.0
2018-03-09 14:00:00,25.3,25.32,25.28,25.29,178530.0,20.3753,20.3914,20.3592,20.3672,178530.0
2018-03-09 14:05:00,25.29,25.32,25.28,25.32,86760.0,20.3672,20.3914,20.3592,20.3914,86760.0
2018-03-09 14:10:00,25.32,25.35,25.32,25.34,148680.0,20.3914,20.4155,20.3914,20.4075,148680.0
2018-03-09 14:15:00,25.33,25.34,25.31,25.34,126000.0,20.3994,20.4075,20.3833,20.4075,126000.0
2018-03-09 14:20:00,25.33,25.33,25.3,25.31,109400.0,20.3994,20.3994,20.3753,20.3833,109400.0
2018-03-09 14:25:00,25.3,25.33,25.28,25.32,195510.0,20.3753,20.3994,20.3592,20.3914,195510.0
2018-03-09 14:30:00,25.32,25.33,25.3,25.3,139130.0,20.3914,20.3994,20.3753,20.3753,139130.0
2018-03-09 14:35:00,25.29,25.29,25.24,25.27,218340.0,20.3672,20.3672,20.3269,20.3511,218340.0
2018-03-09 14:40:00,25.28,25.3,25.28,25.3,112950.0,20.3592,20.3753,20.3592,20.3753,112950.0
2018-03-09 14:45:00,25.3,25.32,25.29,25.31,144440.0,20.3753,20.3914,20.3672,20.3833,144440.0
2018-03-09 14:50:00,25.31,25.33,25.29,25.32,117480.0,20.3833,20.3994,20.3672,20.3914,117480.0
2018-03-09 14:55:00,25.32,25.35,25.32,25.34,105820.0,20.3914,20.4155,20.3914,20.4075,105820.0
2018-03-09 15:00:00,25.34,25.35,25.33,25.34,188280.0,20.4075,20.4155,20.3994,20.4075,188280.0
2018-03-09 15:05:00,25.35,25.36,25.31,25.32,350160.0,20.4155,20.4236,20.3833,20.3914,350160.0
2018-03-09 15:10:00,25.32,25.36,25.31,25.35,391590.0,20.3914,20.4236,20.3833,20.4155,391590.0
2018-03-09 15:15:00,25.36,25.36,25.32,25.32,201410.0,20.4236,20.4236,20.3914,20.3914,201410.0
2018-03-09 15:20:00,25.32,25.37,25.32,25.37,267670.0,20.3914,20.4316,20.3914,20.4316,267670.0
2018-03-09 15:25:00,25.37,25.4,25.36,25.4,593050.0,20.4316,20.4558,20.4236,20.4558,593050.0
2018-03-09 15:30:00,25.4,25.41,25.38,25.38,416710.0,20.4558,20.4638,20.4397,20.4397,416710.0
2018-03-09 15:35:00,25.38,25.43,25.38,25.41,297970.0,20.4397,20.48,20.4397,20.4638,297970.0
2018-03-09 15:40:00,25.41,25.41,25.38,25.38,420230.0,20.4638,20.4638,20.4397,20.4397,420230.0
2018-03-09 15:45:00,25.39,25.39,25.35,25.36,461290.0,20.4477,20.4477,20.4155,20.4236,461290.0
2018-03-09 15:50:00,25.36,25.39,25.36,25.37,610710.0,20.4236,20.4477,20.4236,20.4316,610710.0
2018-03-09 15:55:00,25.37,25.39,25.35,25.38,1288570.0,20.4316,20.4477,20.4155,20.4397,1288570.0
2018-03-12 09:30:00,26.07,26.21,26.04,26.04,2791750.0,20.9954,21.1081,20.9712,20.9712,2791750.0
2018-03-12 09:35:00,26.04,26.34,25.98,26.27,2174650.0,20.9712,21.2128,20.9229,21.1564,2174650.0
2018-03-12 09:40:00,26.28,26.3,26.11,26.16,1793110.0,21.1645,21.1806,21.0276,21.0679,1793110.0
2018-03-12 09:45:00,26.19,26.28,26.17,26.22,830620.0,21.092,21.1645,21.0759,21.1162,830620.0
2018-03-12 09:50:00,26.22,26.23,26.14,26.17,526150.0,21.1162,21.1242,21.0517,21.0759,526150.0
2018-03-12 09:55:00,26.16,26.19,26.1,26.18,1046710.0,21.0679,21.092,21.0195,21.084,1046710.0
2018-03-12 10:00:00,26.18,26.18,26.12,26.14,842580.0,21.084,21.084,21.0356,21.0517,842580.0
2018-03-12 10:05:00,26.14,26.15,26.07,26.09,515950.0,21.0517,21.0598,20.9954,21.0115,515950.0
2018-03-12 10:10:00,26.09,26.18,26.07,26.14,747510.0,21.0115,21.084,20.9954,21.0517,747510.0
2018-03-12 10:15:00,26.14,26.18,26.11,26.11,550920.0,21.0517,21.084,21.0276,21.0276,550920.0
2018-03-12 10:20:00,26.11,26.15,26.07,26.11,476500.0,21.0276,21.0598,20.9954,21.0276,476500.0
2018-03-12 10:25:00,26.13,26.13,26.05,26.08,425400.0,21.0437,21.0437,20.9793,21.0034,425400.0
2018-03-12 10:30:00,26.09,26.1,26.03,26.09,497260.0,21.0115,21.0195,20.9632,21.0115,497260.0
2018-03-12 10:35:00,26.1,26.1,26.05,26.07,255380.0,21.0195,21.0195,20.9793,20.9954,255380.0
2018-03-12 10:40:00,26.07,26.09,26.03,26.09,489160.0,20.9954,21.0115,20.9632,21.0115,489160.0
2018-03-12 10:45:00,26.09,26.09,26.01,26.05,505420.0,21.0115,21.0115,20.9471,20.9793,505420.0
2018-03-12 10:50:00,26.05,26.07,25.96,26.02,548960.0,20.9793,20.9954,20.9068,20.9551,548960.0
2018-03-12 10:55:00,26.01,26.17,26.01,26.15,654110.0,20.9471,21.0759,20.9471,21.0598,654110.0
2018-03-12 11:00:00,26.16,26.18,26.13,26.14,573090.0,21.0679,21.084,21.0437,21.0517,573090.0
2018-03-12 11:05:00,26.14,26.19,26.14,26.16,599220.0,21.0517,21.092,21.0517,21.0679,599220.0
2018-03-12 11:10:00,26.16,26.16,26.1,26.11,244800.0,21.0679,21.0679,21.0195,21.0276,244800.0
2018-03-12 11:15:00,26.1,26.13,26.09,26.11,233500.0,21.0195,21.0437,21.0115,21.0276,233500.0
2018-03-12 11:20:00,26.11,26.11,26.03,26.05,176860.0,21.0276,21.0276,20.9632,20.9793,176860.0
2018-03-12 11:25:00,26.03,26.07,26.01,26.04,308720.0,20.9632,20.9954,20.9471,20.9712,308720.0
2018-03-12 11:30:00,26.05,26.08,26.01,26.03,255540.0,20.9793,21.0034,20.9471,20.9632,255540.0
2018-03-12 11:35:00,26.02,26.08,26.02,26.06,292470.0,20.9551,21.0034,20.9551,20.9873,292470.0
2018-03-12 11:40:00,26.07,26.12,26.05,26.12,328350.0,20.9954,21.0356,20.9793,21.0356,328350.0
2018-03-12 11:45:00,26.13,26.19,26.1,26.16,591750.0,21.0437,21.092,21.0195,21.0679,591750.0
2018-03-12 11:50:00,26.15,26.16,26.1,26.15,208140.0,21.0598,21.0679,21.0195,21.0598,208140.0
2018-03-12 11:55:00,26.15,26.19,26.13,26.19,350480.0,21.0598,21.092,21.0437,21.092,350480.0
2018-03-12 12:00:00,26.19,26.24,26.17,26.22,666110.0,21.092,21.1323,21.0759,21.1162,666110.0
2018-03-12 12:05:00,26.23,26.26,26.2,26.2,531290.0,21.1242,21.1484,21.1001,21.1001,531290.0
2018-03-12 12:10:00,26.2,26.26,26.2,26.26,567760.0,21.1001,21.1484,21.1001,21.1484,567760.0
2018-03-12 12:15:00,26.25,26.26,26.22,26.26,490450.0,21.1403,21.1484,21.1162,21.1484,490450.0
2018-03-12 12:20:00,26.26,26.35,26.24,26.34,959130.0,21.1484,21.2209,21.1323,21.2128,959130.0
2018-03-12 12:25:00,26.34,26.34,26.28,26.28,446760.0,21.2128,21.2128,21.1645,21.1645,446760.0
2018-03-12 12:30:00,26.28,26.29,26.21,26.24,250090.0,21.1645,21.1725,21.1081,21.1323,250090.0
2018-03-12 12:35:00,26.25,26.25,26.17,26.2,221290.0,21.1403,21.1403,21.0759,21.1001,221290.0
2018-03-12 12:40:00,26.21,26.25,26.21,26.22,455590.0,21.1081,21.1403,21.1081,21.1162,455590.0
2018-03-12 12:45:00,26.22,26.22,26.2,26.2,194400.0,21.1162,21.1162,21.1001,21.1001,194400.0
2018-03-12 12:50:00,26.2,26.25,26.2,26.24,163310.0,21.1001,21.1403,21.1001,21.1323,163310.0
2018-03-12 12:55:00,26.24,26.27,26.23,26.25,221140.0,21.1323,21.1564,21.1242,21.1403,221140.0
2018-03-12 13:00:00,26.25,26.26,26.22,26.23,216080.0,21.1403,21.1484,21.1162,21.1242,216080.0
2018-03-12 13:05:00,26.23,26.29,26.22,26.28,261440.0,21.1242,21.1725,21.1162,21.1645,261440.0
2018-03-12 13:10:00,26.28,26.3,26.27,26.28,208510.0,21.1645,21.1806,21.1564,21.1645,208510.0
2018-03-12 13:15:00,26.28,26.3,26.26,26.28,156320.0,21.1645,21.1806,21.1484,21.1645,156320.0
2018-03-12 13:20:00,26.29,26.33,26.26,26.33,201320.0,21.1725,21.2048,21.1484,21.2048,201320.0
2018-03-12 13:25:00,26.32,26.37,26.32,26.35,234640.0,21.1967,21.237,21.1967,21.2209,234640.0
2018-03-12 13:30:00,26.34,26.38,26.33,26.36,369740.0,21.2128,21.245,21.2048,21.2289,369740.0
2018-03-12 13:35:00,26.37,26.39,26.36,26.38,290500.0,21.237,21.2531,21.2289,21.245,290500.0
2018-03-12 13:40:00,26.39,26.39,26.31,26.32,163200.0,21.2531,21.2531,21.1887,21.1967,163200.0
2018-03-12 13:45:00,26.32,26.34,26.29,26.32,231500.0,21.1967,21.2128,21.1725,21.1967,231500.0
2018-03-12 13:50:00,26.33,26.34,26.27,26.28,211110.0,21.2048,21.2128,21.1564,21.1645,211110.0
2018-03-12 13:55:00,26.28,26.28,26.23,26.24,227480.0,21.1645,21.1645,21.1242,21.1323,227480.0
2018-03-12 14:00:00,26.25,26.29,26.25,26.26,183240.0,21.1403,21.1725,21.1403,21.1484,183240.0
2018-03-12 14:05:00,26.26,26.27,26.22,26.22,147960.0,21.1484,21.1564,21.1162,21.1162,147960.0
2018-03-12 14:10:00,26.22,26.22,26.15,26.2,381770.0,21.1162,21.1162,21.0598,21.1001,381770.0
2018-03-12 14:15:00,26.2,26.21,26.17,26.21,105470.0,21.1001,21.1081,21.0759,21.1081,105470.0
2018-03-12 14:20:00,26.22,26.23,26.19,26.19,160420.0,21.1162,21.1242,21.092,21.092,160420.0
2018-03-12 14:25:00,26.19,26.22,26.19,26.21,130410.0,21.092,21.1162,21.092,21.1081,130410.0
2018-03-12 14:30:00,26.21,26.23,26.18,26.2,151030.0,21.1081,21.1242,21.084,21.1001,151030.0
2018-03-12 14:35:00,26.2,26.26,26.2,26.26,215530.0,21.1001,21.1484,21.1001,21.1484,215530.0
2018-03-12 14:40:00,26.24,26.26,26.19,26.21,221080.0,21.1323,21.1484,21.092,21.1081,221080.0
2018-03-12 14:45:00,26.21,26.22,26.19,26.2,358500.0,21.1081,21.1162,21.092,21.1001,358500.0
2018-03-12 14:50:00,26.21,26.26,26.2,26.23,219260.0,21.1081,21.1484,21.1001,21.1242,219260.0
2018-03-12 14:55:00,26.22,26.25,26.22,26.23,198810.0,21.1162,21.1403,21.1162,21.1242,198810.0
2018-03-12 15:00:00,26.23,26.29,26.23,26.28,303960.0,21.1242,21.1725,21.1242,21.1645,303960.0
2018-03-12 15:05:00,26.28,26.31,26.27,26.3,509000.0,21.1645,21.1887,21.1564,21.1806,509000.0
2018-03-12 15:10:00,26.29,26.36,26.29,26.34,637100.0,21.1725,21.2289,21.1725,21.2128,637100.0
2018-03-12 15:15:00,26.35,26.38,26.34,26.36,460990.0,21.2209,21.245,21.2128,21.2289,460990.0
2018-03-12 15:20:00,26.36,26.38,26.35,26.36,553620.0,21.2289,21.245,21.2209,21.2289,553620.0
2018-03-12 15:25:00,26.37,26.38,26.35,26.37,572800.0,21.237,21.245,21.2209,21.237,572800.0
2018-03-12 15:30:00,26.37,26.43,26.36,26.38,1094760.0,21.237,21.2853,21.2289,21.245,1094760.0
2018-03-12 15:35:00,26.38,26.39,26.33,26.37,598890.0,21.245,21.2531,21.2048,21.237,598890.0
2018-03-12 15:40:00,26.37,26.4,26.36,26.37,575550.0,21.237,21.2611,21.2289,21.237,575550.0
2018-03-12 15:45:00,26.37,26.38,26.33,26.34,881270.0,21.237,21.245,21.2048,21.2128,881270.0
2018-03-12 15:50:00,26.33,26.33,26.27,26.28,1098070.0,21.2048,21.2048,21.1564,21.1645,1098070.0
2018-03-12 15:55:00,26.28,26.33,26.27,26.28,1415720.0,21.1645,21.2048,21.1564,21.1645,1415720.0
2018-03-13 09:30:00,26.64,26.89,26.5,26.77,4769210.0,21.4544,21.6558,21.3417,21.5591,4769210.0
2018-03-13 09:35:00,26.77,27.07,26.76,27.07,2268530.0,21.5591,21.8007,21.5511,21.8007,2268530.0
2018-03-13 09:40:00,27.07,27.39,27.01,27.14,3882210.0,21.8007,22.0584,21.7524,21.8571,3882210.0
2018-03-13 09:45:00,27.18,27.23,27.09,27.12,1447980.0,21.8893,21.9296,21.8168,21.841,1447980.0
2018-03-13 09:50:00,27.12,27.16,27.06,27.12,1500570.0,21.841,21.8732,21.7927,21.841,1500570.0
2018-03-13 09:55:00,27.12,27.17,27.03,27.16,1086290.0,21.841,21.8813,21.7685,21.8732,1086290.0
2018-03-13 10:00:00,27.16,27.17,26.96,27.0,1023230.0,21.8732,21.8813,21.7121,21.7443,1023230.0
2018-03-13 10:05:00,27.0,27.02,26.95,26.99,1063990.0,21.7443,21.7605,21.7041,21.7363,1063990.0
2018-03-13 10:10:00,26.98,27.01,26.93,27.0,1693090.0,21.7282,21.7524,21.688,21.7443,1693090.0
2018-03-13 10:15:00,27.0,27.09,26.98,27.08,1004780.0,21.7443,21.8168,21.7282,21.8088,1004780.0
2018-03-13 10:20:00,27.08,27.18,27.08,27.14,1794680.0,21.8088,21.8893,21.8088,21.8571,1794680.0
2018-03-13 10:25:00,27.15,27.15,27.02,27.04,842580.0,21.8651,21.8651,21.7605,21.7766,842580.0
2018-03-13 10:30:00,27.04,27.05,26.95,27.05,878180.0,21.7766,21.7846,21.7041,21.7846,878180.0
2018-03-13 10:35:00,27.05,27.05,26.96,26.96,685980.0,21.7846,21.7846,21.7121,21.7121,685980.0
2018-03-13 10:40:00,26.97,27.01,26.95,26.97,621430.0,21.7202,21.7524,21.7041,21.7202,621430.0
2018-03-13 10:45:00,26.97,27.03,26.96,26.98,596740.0,21.7202,21.7685,21.7121,21.7282,596740.0
2018-03-13 10:50:00,26.98,26.98,26.8,26.84,974580.0,21.7282,21.7282,21.5833,21.6155,974580.0
2018-03-13 10:55:00,26.84,26.93,26.84,26.9,979780.0,21.6155,21.688,21.6155,21.6638,979780.0
2018-03-13 11:00:00,26.9,26.92,26.71,26.73,791690.0,21.6638,21.6799,21.5108,21.5269,791690.0
2018-03-13 11:05:00,26.73,26.76,26.67,26.67,903660.0,21.5269,21.5511,21.4786,21.4786,903660.0
2018-03-13 11:10:00,26.66,26.78,26.64,26.77,1088440.0,21.4705,21.5672,21.4544,21.5591,1088440.0
2018-03-13 11:15:00,26.77,26.78,26.61,26.65,608230.0,21.5591,21.5672,21.4303,21.4625,608230.0
2018-03-13 11:20:00,26.64,26.71,26.64,26.7,598430.0,21.4544,21.5108,21.4544,21.5027,598430.0
2018-03-13 11:25:00,26.69,26.7,26.62,26.64,797220.0,21.4947,21.5027,21.4383,21.4544,797220.0
2018-03-13 11:30:00,26.66,26.68,26.51,26.55,561280.0,21.4705,21.4866,21.3497,21.3819,561280.0
2018-03-13 11:35:00,26.54,26.56,26.46,26.51,781710.0,21.3739,21.39,21.3095,21.3497,781710.0
2018-03-13 11:40:00,26.5,26.55,26.39,26.4,691220.0,21.3417,21.3819,21.2531,21.2611,691220.0
2018-03-13 11:45:00,26.4,26.49,26.36,26.49,758730.0,21.2611,21.3336,21.2289,21.3336,758730.0
2018-03-13 11:50:00,26.49,26.51,26.41,26.49,266140.0,21.3336,21.3497,21.2692,21.3336,266140.0
2018-03-13 11:55:00,26.48,26.51,26.4,26.43,697510.0,21.3256,21.3497,21.2611,21.2853,697510.0
2018-03-13 12:00:00,26.43,26.43,26.25,26.27,794180.0,21.2853,21.2853,21.1403,21.1564,794180.0
2018-03-13 12:05:00,26.27,26.35,26.22,26.35,292440.0,21.1564,21.2209,21.1162,21.2209,292440.0
2018-03-13 12:10:00,26.35,26.39,26.32,26.36,551440.0,21.2209,21.2531,21.1967,21.2289,551440.0
2018-03-13 12:15:00,26.36,26.53,26.36,26.53,486130.0,21.2289,21.3658,21.2289,21.3658,486130.0
2018-03-13 12:20:00,26.53,26.6,26.51,26.53,424850.0,21.3658,21.4222,21.3497,21.3658,424850.0
2018-03-13 12:25:00,26.52,26.53,26.45,26.53,400560.0,21.3578,21.3658,21.3014,21.3658,400560.0
2018-03-13 12:30:00,26.52,26.6,26.52,26.6,473810.0,21.3578,21.4222,21.3578,21.4222,473810.0
2018-03-13 12:35:00,26.6,26.6,26.54,26.58,271190.0,21.4222,21.4222,21.3739,21.4061,271190.0
2018-03-13 12:40:00,26.59,26.59,26.45,26.5,222840.0,21.4142,21.4142,21.3014,21.3417,222840.0
2018-03-13 12:45:00,26.49,26.61,26.47,26.61,313440.0,21.3336,21.4303,21.3175,21.4303,313440.0
2018-03-13 12:50:00,26.61,26.65,26.56,26.57,464440.0,21.4303,21.4625,21.39,21.398,464440.0
2018-03-13 12:55:00,26.58,26.6,26.48,26.49,230530.0,21.4061,21.4222,21.3256,21.3336,230530.0
2018-03-13 13:00:00,26.5,26.57,26.5,26.56,245580.0,21.3417,21.398,21.3417,21.39,245580.0
2018-03-13 13:05:00,26.55,26.57,26.52,26.56,172190.0,21.3819,21.398,21.3578,21.39,172190.0
2018-03-13 13:10:00,26.57,26.58,26.51,26.53,261180.0,21.398,21.4061,21.3497,21.3658,261180.0
2018-03-13 13:15:00,26.53,26.55,26.51,26.52,102860.0,21.3658,21.3819,21.3497,21.3578,102860.0
2018-03-13 13:20:00,26.52,26.54,26.47,26.48,141750.0,21.3578,21.3739,21.3175,21.3256,141750.0
2018-03-13 13:25:00,26.47,26.51,26.46,26.49,155040.0,21.3175,21.3497,21.3095,21.3336,155040.0
2018-03-13 13:30:00,26.49,26.54,26.48,26.52,154920.0,21.3336,21.3739,21.3256,21.3578,154920.0
2018-03-13 13:35:00,26.52,26.54,26.51,26.53,122270.0,21.3578,21.3739,21.3497,21.3658,122270.0
2018-03-13 13:40:00,26.53,26.56,26.51,26.55,221160.0,21.3658,21.39,21.3497,21.3819,221160.0
2018-03-13 13:45:00,26.54,26.55,26.44,26.46,222320.0,21.3739,21.3819,21.2934,21.3095,222320.0
2018-03-13 13:50:00,26.45,26.45,26.38,26.38,287630.0,21.3014,21.3014,21.245,21.245,287630.0
2018-03-13 13:55:00,26.38,26.4,26.35,26.36,183840.0,21.245,21.2611,21.2209,21.2289,183840.0
2018-03-13 14:00:00,26.37,26.41,26.36,26.36,306190.0,21.237,21.2692,21.2289,21.2289,306190.0
2018-03-13 14:05:00,26.36,26.36,26.31,26.32,109700.0,21.2289,21.2289,21.1887,21.1967,109700.0
2018-03-13 14:10:00,26.31,26.32,26.26,26.26,353100.0,21.1887,21.1967,21.1484,21.1484,353100.0
2018-03-13 14:15:00,26.27,26.28,26.23,26.27,320940.0,21.1564,21.1645,21.1242,21.1564,320940.0
2018-03-13 14:20:00,26.28,26.28,26.23,26.23,271860.0,21.1645,21.1645,21.1242,21.1242,271860.0
2018-03-13 14:25:00,26.23,26.24,26.19,26.2,371420.0,21.1242,21.1323,21.092,21.1001,371420.0
2018-03-13 14:30:00,26.21,26.36,26.2,26.35,346530.0,21.1081,21.2289,21.1001,21.2209,346530.0
2018-03-13 14:35:00,26.34,26.36,26.28,26.32,237180.0,21.2128,21.2289,21.1645,21.1967,237180.0
2018-03-13 14:40:00,26.31,26.31,26.21,26.23,304130.0,21.1887,21.1887,21.1081,21.1242,304130.0
2018-03-13 14:45:00,26.22,26.23,26.18,26.18,250230.0,21.1162,21.1242,21.084,21.084,250230.0
2018-03-13 14:50:00,26.19,26.2,26.16,26.18,305830.0,21.092,21.1001,21.0679,21.084,305830.0
2018-03-13 14:55:00,26.17,26.2,26.14,26.18,276300.0,21.0759,21.1001,21.0517,21.084,276300.0
2018-03-13 15:00:00,26.18,26.2,26.09,26.11,342330.0,21.084,21.1001,21.0115,21.0276,342330.0
2018-03-13 15:05:00,26.1,26.19,26.1,26.18,256870.0,21.0195,21.092,21.0195,21.084,256870.0
2018-03-13 15:10:00,26.17,26.19,26.13,26.15,175360.0,21.0759,21.092,21.0437,21.0598,175360.0
2018-03-13 15:15:00,26.15,26.21,26.13,26.21,337920.0,21.0598,21.1081,21.0437,21.1081,337920.0
2018-03-13 15:20:00,26.18,26.18,26.09,26.13,237090.0,21.084,21.084,21.0115,21.0437,237090.0
2018-03-13 15:25:00,26.12,26.15,26.05,26.1,267890.0,21.0356,21.0598,20.9793,21.0195,267890.0
2018-03-13 15:30:00,26.11,26.16,26.11,26.12,310680.0,21.0276,21.0679,21.0276,21.0356,310680.0
2018-03-13 15:35:00,26.12,26.17,26.06,26.09,274260.0,21.0356,21.0759,20.9873,21.0115,274260.0
2018-03-13 15:40:00,26.08,26.14,26.06,26.12,397070.0,21.0034,21.0517,20.9873,21.0356,397070.0
2018-03-13 15:45:00,26.13,26.13,26.07,26.08,381180.0,21.0437,21.0437,20.9954,21.0034,381180.0
2018-03-13 15:50:00,26.08,26.13,26.06,26.11,730730.0,21.0034,21.0437,20.9873,21.0276,730730.0
2018-03-13 15:55:00,26.12,26.16,26.09,26.13,1158000.0,21.0356,21.0679,21.0115,21.0437,1158000.0
2018-03-14 09:30:00,26.2,26.23,26.07,26.09,1372820.0,21.1001,21.1242,20.9954,21.0115,1372820.0
2018-03-14 09:35:00,26.12,26.12,25.93,25.94,994830.0,21.0356,21.0356,20.8826,20.8907,994830.0
2018-03-14 09:40:00,25.97,25.97,25.63,25.67,2249380.0,20.9148,20.9148,20.641,20.6732,2249380.0
2018-03-14 09:45:00,25.65,25.8,25.58,25.58,1180990.0,20.6571,20.7779,20.6008,20.6008,1180990.0
2018-03-14 09:50:00,25.59,25.67,25.53,25.56,1406320.0,20.6088,20.6732,20.5605,20.5846,1406320.0
2018-03-14 09:55:00,25.57,25.6,25.52,25.57,704340.0,20.5927,20.6169,20.5524,20.5927,704340.0
2018-03-14 10:00:00,25.58,25.81,25.56,25.78,628150.0,20.6008,20.786,20.5846,20.7618,628150.0
2018-03-14 10:05:00,25.78,25.78,25.71,25.75,325820.0,20.7618,20.7618,20.7054,20.7377,325820.0
2018-03-14 10:10:00,25.73,25.83,25.72,25.78,529780.0,20.7216,20.8021,20.7135,20.7618,529780.0
2018-03-14 10:15:00,25.78,25.78,25.6,25.63,438090.0,20.7618,20.7618,20.6169,20.641,438090.0
2018-03-14 10:20:00,25.62,25.74,25.61,25.74,197110.0,20.633,20.7296,20.6249,20.7296,197110.0
2018-03-14 10:25:00,25.74,25.82,25.74,25.82,229680.0,20.7296,20.794,20.7296,20.794,229680.0
2018-03-14 10:30:00,25.83,25.9,25.8,25.89,543390.0,20.8021,20.8585,20.7779,20.8504,543390.0
2018-03-14 10:35:00,25.9,25.9,25.83,25.87,426230.0,20.8585,20.8585,20.8021,20.8343,426230.0
2018-03-14 10:40:00,25.87,25.99,25.87,25.96,330820.0,20.8343,20.9309,20.8343,20.9068,330820.0
2018-03-14 10:45:00,25.96,26.0,25.94,25.96,494560.0,20.9068,20.939,20.8907,20.9068,494560.0
2018-03-14 10:50:00,25.96,26.06,25.96,26.04,344680.0,20.9068,20.9873,20.9068,20.9712,344680.0
2018-03-14 10:55:00,26.04,26.09,26.0,26.01,390100.0,20.9712,21.0115,20.939,20.9471,390100.0
2018-03-14 11:00:00,26.01,26.02,25.95,25.96,503830.0,20.9471,20.9551,20.8987,20.9068,503830.0
2018-03-14 11:05:00,25.95,26.04,25.94,26.04,247580.0,20.8987,20.9712,20.8907,20.9712,247580.0
2018-03-14 11:10:00,26.04,26.07,26.01,26.03,270350.0,20.9712,20.9954,20.9471,20.9632,270350.0
2018-03-14 11:15:00,26.03,26.03,25.95,25.95,229730.0,20.9632,20.9632,20.8987,20.8987,229730.0
2018-03-14 11:20:00,25.97,25.99,25.9,25.96,435750.0,20.9148,20.9309,20.8585,20.9068,435750.0
2018-03-14 11:25:00,25.97,26.0,25.94,25.96,128010.0,20.9148,20.939,20.8907,20.9068,128010.0
2018-03-14 11:30:00,25.96,25.96,25.9,25.9,99020.0,20.9068,20.9068,20.8585,20.8585,99020.0
2018-03-14 11:35:00,25.9,25.9,25.81,25.82,156960.0,20.8585,20.8585,20.786,20.794,156960.0
2018-03-14 11:40:00,25.82,26.14,25.77,25.81,1600670.0,20.794,21.0517,20.7538,20.786,1600670.0
2018-03-14 11:45:00,25.81,25.81,25.68,25.77,342560.0,20.786,20.786,20.6813,20.7538,342560.0
2018-03-14 11:50:00,25.78,25.95,25.76,25.86,356130.0,20.7618,20.8987,20.7457,20.8263,356130.0
2018-03-14 11:55:00,25.85,25.91,25.78,25.81,210040.0,20.8182,20.8665,20.7618,20.786,210040.0
2018-03-14 12:00:00,25.82,25.89,25.81,25.88,140670.0,20.794,20.8504,20.786,20.8424,140670.0
2018-03-14 12:05:00,25.89,25.93,25.83,25.85,199530.0,20.8504,20.8826,20.8021,20.8182,199530.0
2018-03-14 12:10:00,25.85,25.85,25.74,25.76,170900.0,20.8182,20.8182,20.7296,20.7457,170900.0
2018-03-14 12:15:00,25.76,25.88,25.76,25.88,208860.0,20.7457,20.8424,20.7457,20.8424,208860.0
2018-03-14 12:20:00,25.88,25.91,25.82,25.9,234860.0,20.8424,20.8665,20.794,20.8585,234860.0
2018-03-14 12:25:00,25.9,25.93,25.9,25.92,151510.0,20.8585,20.8826,20.8585,20.8746,151510.0
2018-03-14 12:30:00,25.94,25.98,25.92,25.95,133730.0,20.8907,20.9229,20.8746,20.8987,133730.0
2018-03-14 12:35:00,25.95,26.07,25.94,26.03,279680.0,20.8987,20.9954,20.8907,20.9632,279680.0
2018-03-14 12:40:00,26.03,26.04,25.96,25.98,121330.0,20.9632,20.9712,20.9068,20.9229,121330.0
2018-03-14 12:45:00,25.96,25.98,25.93,25.93,135170.0,20.9068,20.9229,20.8826,20.8826,135170.0
2018-03-14 12:50:00,25.92,25.99,25.91,25.99,175130.0,20.8746,20.9309,20.8665,20.9309,175130.0
2018-03-14 12:55:00,25.99,26.0,25.93,25.96,194120.0,20.9309,20.939,20.8826,20.9068,194120.0
2018-03-14 13:00:00,25.95,25.95,25.9,25.93,241320.0,20.8987,20.8987,20.8585,20.8826,241320.0
2018-03-14 13:05:00,25.92,25.93,25.9,25.91,91990.0,20.8746,20.8826,20.8585,20.8665,91990.0
2018-03-14 13:10:00,25.9,25.96,25.9,25.94,137500.0,20.8585,20.9068,20.8585,20.8907,137500.0
2018-03-14 13:15:00,25.94,25.96,25.92,25.95,190100.0,20.8907,20.9068,20.8746,20.8987,190100.0
2018-03-14 13:20:00,25.96,26.01,25.96,25.99,98540.0,20.9068,20.9471,20.9068,20.9309,98540.0
2018-03-14 13:25:00,25.99,25.99,25.95,25.97,66720.0,20.9309,20.9309,20.8987,20.9148,66720.0
2018-03-14 13:30:00,25.97,26.02,25.97,26.02,161820.0,20.9148,20.9551,20.9148,20.9551,161820.0
2018-03-14 13:35:00,26.01,26.03,26.0,26.03,115420.0,20.9471,20.9632,20.939,20.9632,115420.0
2018-03-14 13:40:00,26.04,26.07,26.03,26.05,106020.0,20.9712,20.9954,20.9632,20.9793,106020.0
2018-03-14 13:45:00,26.06,26.07,26.04,26.07,221740.0,20.9873,20.9954,20.9712,20.9954,221740.0
2018-03-14 13:50:00,26.07,26.1,26.06,26.1,224430.0,20.9954,21.0195,20.9873,21.0195,224430.0
2018-03-14 13:55:00,26.1,26.1,26.03,26.03,180570.0,21.0195,21.0195,20.9632,20.9632,180570.0
2018-03-14 14:00:00,26.04,26.07,26.0,26.02,195790.0,20.9712,20.9954,20.939,20.9551,195790.0
2018-03-14 14:05:00,26.01,26.03,25.99,26.02,162820.0,20.9471,20.9632,20.9309,20.9551,162820.0
2018-03-14 14:10:00,26.01,26.01,25.96,25.97,290170.0,20.9471,20.9471,20.9068,20.9148,290170.0
2018-03-14 14:15:00,25.97,26.01,25.97,25.98,209710.0,20.9148,20.9471,20.9148,20.9229,209710.0
2018-03-14 14:20:00,25.98,26.03,25.98,26.02,156440.0,20.9229,20.9632,20.9229,20.9551,156440.0
2018-03-14 14:25:00,26.03,26.05,26.01,26.05,138940.0,20.9632,20.9793,20.9471,20.9793,138940.0
2018-03-14 14:30:00,26.05,26.09,26.05,26.07,190530.0,20.9793,21.0115,20.9793,20.9954,190530.0
2018-03-14 14:35:00,26.08,26.08,25.99,26.0,478800.0,21.0034,21.0034,20.9309,20.939,478800.0
2018-03-14 14:40:00,26.0,26.02,25.96,25.98,330980.0,20.939,20.9551,20.9068,20.9229,330980.0
2018-03-14 14:45:00,25.97,25.98,25.95,25.96,199570.0,20.9148,20.9229,20.8987,20.9068,199570.0
2018-03-14 14:50:00,25.96,25.99,25.95,25.97,183550.0,20.9068,20.9309,20.8987,20.9148,183550.0
2018-03-14 14:55:00,25.96,26.04,25.96,26.02,271690.0,20.9068,20.9712,20.9068,20.9551,271690.0
2018-03-14 15:00:00,26.01,26.01,25.97,25.97,167960.0,20.9471,20.9471,20.9148,20.9148,167960.0
2018-03-14 15:05:00,25.96,25.99,25.96,25.98,234440.0,20.9068,20.9309,20.9068,20.9229,234440.0
2018-03-14 15:10:00,25.97,25.99,25.94,25.99,268490.0,20.9148,20.9309,20.8907,20.9309,268490.0
2018-03-14 15:15:00,25.98,26.04,25.98,26.02,249310.0,20.9229,20.9712,20.9229,20.9551,249310.0
2018-03-14 15:20:00,26.02,26.07,26.01,26.06,294120.0,20.9551,20.9954,20.9471,20.9873,294120.0
2018-03-14 15:25:00,26.05,26.09,26.01,26.04,284190.0,20.9793,21.0115,20.9471,20.9712,284190.0
2018-03-14 15:30:00,26.04,26.05,25.99,25.99,434220.0,20.9712,20.9793,20.9309,20.9309,434220.0
2018-03-14 15:35:00,26.0,26.06,25.99,26.05,240720.0,20.939,20.9873,20.9309,20.9793,240720.0
2018-03-14 15:40:00,26.05,26.05,26.0,26.03,321820.0,20.9793,20.9793,20.939,20.9632,321820.0
2018-03-14 15:45:00,26.03,26.09,26.03,26.09,440110.0,20.9632,21.0115,20.9632,21.0115,440110.0
2018-03-14 15:50:00,26.09,26.09,26.03,26.05,564070.0,21.0115,21.0115,20.9632,20.9793,564070.0
2018-03-14 15:55:00,26.05,26.07,26.02,26.06,1171070.0,20.9793,20.9954,20.9551,20.9873,1171070.0
2018-03-15 09:30:00,26.39,26.55,26.35,26.46,1813640.0,21.2531,21.3819,21.2209,21.3095,1813640.0
2018-03-15 09:35:00,26.45,26.51,26.38,26.49,614940.0,21.3014,21.3497,21.245,21.3336,614940.0
2018-03-15 09:40:00,26.49,26.5,26.36,26.46,731770.0,21.3336,21.3417,21.2289,21.3095,731770.0
2018-03-15 09:45:00,26.45,26.49,26.39,26.44,756160.0,21.3014,21.3336,21.2531,21.2934,756160.0
2018-03-15 09:50:00,26.44,26.53,26.42,26.49,698170.0,21.2934,21.3658,21.2772,21.3336,698170.0
2018-03-15 09:55:00,26.49,26.51,26.45,26.45,372200.0,21.3336,21.3497,21.3014,21.3014,372200.0
2018-03-15 10:00:00,26.46,26.59,26.46,26.59,713410.0,21.3095,21.4142,21.3095,21.4142,713410.0
2018-03-15 10:05:00,26.59,26.6,26.54,26.57,595080.0,21.4142,21.4222,21.3739,21.398,595080.0
2018-03-15 10:10:00,26.57,26.59,26.51,26.54,450750.0,21.398,21.4142,21.3497,21.3739,450750.0
2018-03-15 10:15:00,26.53,26.56,26.44,26.45,469470.0,21.3658,21.39,21.2934,21.3014,469470.0
2018-03-15 10:20:00,26.45,26.45,26.41,26.44,433920.0,21.3014,21.3014,21.2692,21.2934,433920.0
2018-03-15 10:25:00,26.44,26.52,26.44,26.51,366520.0,21.2934,21.3578,21.2934,21.3497,366520.0
2018-03-15 10:30:00,26.51,26.55,26.49,26.51,422960.0,21.3497,21.3819,21.3336,21.3497,422960.0
2018-03-15 10:35:00,26.51,26.52,26.46,26.48,266160.0,21.3497,21.3578,21.3095,21.3256,266160.0
2018-03-15 10:40:00,26.49,26.5,26.45,26.49,284580.0,21.3336,21.3417,21.3014,21.3336,284580.0
2018-03-15 10:45:00,26.49,26.59,26.49,26.59,422270.0,21.3336,21.4142,21.3336,21.4142,422270.0
2018-03-15 10:50:00,26.59,26.6,26.56,26.58,346810.0,21.4142,21.4222,21.39,21.4061,346810.0
2018-03-15 10:55:00,26.58,26.63,26.57,26.58,591020.0,21.4061,21.4464,21.398,21.4061,591020.0
2018-03-15 11:00:00,26.58,26.66,26.58,26.63,458210.0,21.4061,21.4705,21.4061,21.4464,458210.0
2018-03-15 11:05:00,26.63,26.69,26.62,26.67,616940.0,21.4464,21.4947,21.4383,21.4786,616940.0
2018-03-15 11:10:00,26.67,26.72,26.65,26.72,469410.0,21.4786,21.5188,21.4625,21.5188,469410.0
2018-03-15 11:15:00,26.72,26.75,26.69,26.69,568710.0,21.5188,21.543,21.4947,21.4947,568710.0
2018-03-15 11:20:00,26.7,26.75,26.67,26.75,525660.0,21.5027,21.543,21.4786,21.543,525660.0
2018-03-15 11:25:00,26.75,26.81,26.75,26.76,790900.0,21.543,21.5913,21.543,21.5511,790900.0
2018-03-15 11:30:00,26.77,26.81,26.72,26.79,486660.0,21.5591,21.5913,21.5188,21.5752,486660.0
2018-03-15 11:35:00,26.79,26.82,26.78,26.79,697080.0,21.5752,21.5994,21.5672,21.5752,697080.0
2018-03-15 11:40:00,26.78,26.82,26.75,26.79,581610.0,21.5672,21.5994,21.543,21.5752,581610.0
2018-03-15 11:45:00,26.78,26.83,26.74,26.75,841840.0,21.5672,21.6074,21.535,21.543,841840.0
2018-03-15 11:50:00,26.75,26.78,26.72,26.74,440520.0,21.543,21.5672,21.5188,21.535,440520.0
2018-03-15 11:55:00,26.73,26.79,26.7,26.79,400570.0,21.5269,21.5752,21.5027,21.5752,400570.0
2018-03-15 12:00:00,26.8,26.85,26.78,26.84,731210.0,21.5833,21.6235,21.5672,21.6155,731210.0
2018-03-15 12:05:00,26.84,26.88,26.81,26.84,430730.0,21.6155,21.6477,21.5913,21.6155,430730.0
2018-03-15 12:10:00,26.84,26.85,26.77,26.78,360390.0,21.6155,21.6235,21.5591,21.5672,360390.0
2018-03-15 12:15:00,26.78,26.83,26.76,26.83,315470.0,21.5672,21.6074,21.5511,21.6074,315470.0
2018-03-15 12:20:00,26.83,26.86,26.81,26.83,375860.0,21.6074,21.6316,21.5913,21.6074,375860.0
2018-03-15 12:25:00,26.83,26.84,26.79,26.82,205190.0,21.6074,21.6155,21.5752,21.5994,205190.0
2018-03-15 12:30:00,26.82,26.83,26.74,26.75,239170.0,21.5994,21.6074,21.535,21.543,239170.0
2018-03-15 12:35:00,26.75,26.78,26.73,26.74,314160.0,21.543,21.5672,21.5269,21.535,314160.0
2018-03-15 12:40:00,26.73,26.77,26.72,26.77,281940.0,21.5269,21.5591,21.5188,21.5591,281940.0
2018-03-15 12:45:00,26.77,26.77,26.73,26.76,209470.0,21.5591,21.5591,21.5269,21.5511,209470.0
2018-03-15 12:50:00,26.74,26.8,26.74,26.8,206110.0,21.535,21.5833,21.535,21.5833,206110.0
2018-03-15 12:55:00,26.79,26.83,26.78,26.83,196570.0,21.5752,21.6074,21.5672,21.6074,196570.0
2018-03-15 13:00:00,26.83,26.85,26.78,26.81,383300.0,21.6074,21.6235,21.5672,21.5913,383300.0
2018-03-15 13:05:00,26.81,26.82,26.79,26.8,236820.0,21.5913,21.5994,21.5752,21.5833,236820.0
2018-03-15 13:10:00,26.8,26.81,26.78,26.79,151060.0,21.5833,21.5913,21.5672,21.5752,151060.0
2018-03-15 13:15:00,26.79,26.8,26.68,26.71,398580.0,21.5752,21.5833,21.4866,21.5108,398580.0
2018-03-15 13:20:00,26.7,26.81,26.7,26.79,349460.0,21.5027,21.5913,21.5027,21.5752,349460.0
2018-03-15 13:25:00,26.79,26.84,26.78,26.82,410670.0,21.5752,21.6155,21.5672,21.5994,410670.0
2018-03-15 13:30:00,26.81,26.85,26.8,26.8,308220.0,21.5913,21.6235,21.5833,21.5833,308220.0
2018-03-15 13:35:00,26.8,26.86,26.79,26.83,256940.0,21.5833,21.6316,21.5752,21.6074,256940.0
2018-03-15 13:40:00,26.83,26.85,26.8,26.8,1300110.0,21.6074,21.6235,21.5833,21.5833,1300110.0
2018-03-15 13:45:00,26.81,26.81,26.73,26.75,900970.0,21.5913,21.5913,21.5269,21.543,900970.0
2018-03-15 13:50:00,26.75,26.76,26.7,26.72,211940.0,21.543,21.5511,21.5027,21.5188,211940.0
2018-03-15 13:55:00,26.72,26.72,26.65,26.66,338880.0,21.5188,21.5188,21.4625,21.4705,338880.0
2018-03-15 14:00:00,26.65,26.67,26.64,26.66,307350.0,21.4625,21.4786,21.4544,21.4705,307350.0
2018-03-15 14:05:00,26.67,26.71,26.67,26.7,280840.0,21.4786,21.5108,21.4786,21.5027,280840.0
2018-03-15 14:10:00,26.71,26.73,26.67,26.69,641940.0,21.5108,21.5269,21.4786,21.4947,641940.0
2018-03-15 14:15:00,26.69,26.73,26.69,26.73,257880.0,21.4947,21.5269,21.4947,21.5269,257880.0
2018-03-15 14:20:00,26.73,26.75,26.72,26.73,259730.0,21.5269,21.543,21.5188,21.5269,259730.0
2018-03-15 14:25:00,26.73,26.74,26.65,26.66,238990.0,21.5269,21.535,21.4625,21.4705,238990.0
2018-03-15 14:30:00,26.66,26.7,26.62,26.65,306790.0,21.4705,21.5027,21.4383,21.4625,306790.0
2018-03-15 14:35:00,26.63,26.66,26.59,26.6,355950.0,21.4464,21.4705,21.4142,21.4222,355950.0
2018-03-15 14:40:00,26.61,26.64,26.6,26.6,758750.0,21.4303,21.4544,21.4222,21.4222,758750.0
2018-03-15 14:45:00,26.6,26.63,26.6,26.61,239380.0,21.4222,21.4464,21.4222,21.4303,239380.0
2018-03-15 14:50:00,26.61,26.63,26.59,26.63,277340.0,21.4303,21.4464,21.4142,21.4464,277340.0
2018-03-15 14:55:00,26.63,26.73,26.63,26.73,639630.0,21.4464,21.5269,21.4464,21.5269,639630.0
2018-03-15 15:00:00,26.73,26.73,26.67,26.67,380790.0,21.5269,21.5269,21.4786,21.4786,380790.0
2018-03-15 15:05:00,26.67,26.73,26.67,26.73,509690.0,21.4786,21.5269,21.4786,21.5269,509690.0
2018-03-15 15:10:00,26.73,26.82,26.72,26.81,767460.0,21.5269,21.5994,21.5188,21.5913,767460.0
2018-03-15 15:15:00,26.81,26.81,26.75,26.79,540010.0,21.5913,21.5913,21.543,21.5752,540010.0
2018-03-15 15:20:00,26.79,26.85,26.79,26.84,682730.0,21.5752,21.6235,21.5752,21.6155,682730.0
2018-03-15 15:25:00,26.83,26.88,26.82,26.88,579940.0,21.6074,21.6477,21.5994,21.6477,579940.0
2018-03-15 15:30:00,26.88,26.89,26.83,26.85,1154240.0,21.6477,21.6558,21.6074,21.6235,1154240.0
2018-03-15 15:35:00,26.85,26.87,26.76,26.77,754830.0,21.6235,21.6397,21.5511,21.5591,754830.0
2018-03-15 15:40:00,26.77,26.83,26.77,26.78,929000.0,21.5591,21.6074,21.5591,21.5672,929000.0
2018-03-15 15:45:00,26.78,26.82,26.78,26.81,760170.0,21.5672,21.5994,21.5672,21.5913,760170.0
2018-03-15 15:50:00,26.81,26.81,26.71,26.74,1271340.0,21.5913,21.5913,21.5108,21.535,1271340.0
2018-03-15 15:55:00,26.74,26.81,26.73,26.78,2026510.0,21.535,21.5913,21.5269,21.5672,2026510.0
2018-03-16 09:30:00,26.34,26.36,25.9,26.3,7300980.0,21.2128,21.2289,20.8585,21.1806,7300980.0
2018-03-16 09:35:00,26.28,26.3,25.96,26.04,1643800.0,21.1645,21.1806,20.9068,20.9712,1643800.0
2018-03-16 09:40:00,26.05,26.13,25.97,26.03,1752190.0,20.9793,21.0437,20.9148,20.9632,1752190.0
2018-03-16 09:45:00,26.04,26.04,25.8,25.82,1516490.0,20.9712,20.9712,20.7779,20.794,1516490.0
2018-03-16 09:50:00,25.82,25.99,25.81,25.99,1368560.0,20.794,20.9309,20.786,20.9309,1368560.0
2018-03-16 09:55:00,25.98,26.01,25.88,25.89,1984410.0,20.9229,20.9471,20.8424,20.8504,1984410.0
2018-03-16 10:00:00,25.89,25.93,25.81,25.81,1179500.0,20.8504,20.8826,20.786,20.786,1179500.0
2018-03-16 10:05:00,25.81,25.98,25.78,25.88,1610030.0,20.786,20.9229,20.7618,20.8424,1610030.0
2018-03-16 10:10:00,25.89,25.91,25.83,25.83,906890.0,20.8504,20.8665,20.8021,20.8021,906890.0
2018-03-16 10:15:00,25.84,25.95,25.83,25.89,991790.0,20.8101,20.8987,20.8021,20.8504,991790.0
2018-03-16 10:20:00,25.88,25.89,25.84,25.85,1141620.0,20.8424,20.8504,20.8101,20.8182,1141620.0
2018-03-16 10:25:00,25.85,25.85,25.76,25.78,1190160.0,20.8182,20.8182,20.7457,20.7618,1190160.0
2018-03-16 10:30:00,25.78,25.82,25.74,25.78,1265710.0,20.7618,20.794,20.7296,20.7618,1265710.0
2018-03-16 10:35:00,25.79,25.82,25.73,25.78,887620.0,20.7699,20.794,20.7216,20.7618,887620.0
2018-03-16 10:40:00,25.77,25.81,25.72,25.79,766800.0,20.7538,20.786,20.7135,20.7699,766800.0
2018-03-16 10:45:00,25.79,25.88,25.73,25.86,1074940.0,20.7699,20.8424,20.7216,20.8263,1074940.0
2018-03-16 10:50:00,25.86,25.89,25.82,25.85,1419450.0,20.8263,20.8504,20.794,20.8182,1419450.0
2018-03-16 10:55:00,25.85,25.88,25.81,25.88,788800.0,20.8182,20.8424,20.786,20.8424,788800.0
2018-03-16 11:00:00,25.88,25.95,25.87,25.95,1330260.0,20.8424,20.8987,20.8343,20.8987,1330260.0
2018-03-16 11:05:00,25.95,25.97,25.86,25.89,944040.0,20.8987,20.9148,20.8263,20.8504,944040.0
2018-03-16 11:10:00,25.88,25.91,25.8,25.81,702540.0,20.8424,20.8665,20.7779,20.786,702540.0
2018-03-16 11:15:00,25.81,25.82,25.76,25.8,631600.0,20.786,20.794,20.7457,20.7779,631600.0
2018-03-16 11:20:00,25.8,25.83,25.75,25.75,967450.0,20.7779,20.8021,20.7377,20.7377,967450.0
2018-03-16 11:25:00,25.76,25.87,25.75,25.86,1037440.0,20.7457,20.8343,20.7377,20.8263,1037440.0
2018-03-16 11:30:00,25.86,25.89,25.76,25.76,998590.0,20.8263,20.8504,20.7457,20.7457,998590.0
2018-03-16 11:35:00,25.77,25.78,25.67,25.73,1078890.0,20.7538,20.7618,20.6732,20.7216,1078890.0
2018-03-16 11:40:00,25.73,25.73,25.68,25.71,849590.0,20.7216,20.7216,20.6813,20.7054,849590.0
2018-03-16 11:45:00,25.72,25.72,25.66,25.67,671310.0,20.7135,20.7135,20.6652,20.6732,671310.0
2018-03-16 11:50:00,25.66,25.7,25.63,25.65,726580.0,20.6652,20.6974,20.641,20.6571,726580.0
2018-03-16 11:55:00,25.65,25.68,25.64,25.66,837270.0,20.6571,20.6813,20.6491,20.6652,837270.0
2018-03-16 12:00:00,25.66,25.71,25.65,25.71,700620.0,20.6652,20.7054,20.6571,20.7054,700620.0
2018-03-16 12:05:00,25.71,25.72,25.68,25.7,520290.0,20.7054,20.7135,20.6813,20.6974,520290.0
2018-03-16 12:10:00,25.7,25.77,25.7,25.73,584730.0,20.6974,20.7538,20.6974,20.7216,584730.0
2018-03-16 12:15:00,25.73,25.73,25.68,25.69,730340.0,20.7216,20.7216,20.6813,20.6893,730340.0
2018-03-16 12:20:00,25.68,25.69,25.62,25.66,594070.0,20.6813,20.6893,20.633,20.6652,594070.0
2018-03-16 12:25:00,25.66,25.66,25.61,25.65,481790.0,20.6652,20.6652,20.6249,20.6571,481790.0
2018-03-16 12:30:00,25.64,25.68,25.63,25.64,580590.0,20.6491,20.6813,20.641,20.6491,580590.0
2018-03-16 12:35:00,25.64,25.67,25.63,25.66,438180.0,20.6491,20.6732,20.641,20.6652,438180.0
2018-03-16 12:40:00,25.67,25.71,25.64,25.67,589400.0,20.6732,20.7054,20.6491,20.6732,589400.0
2018-03-16 12:45:00,25.67,25.72,25.67,25.69,1400460.0,20.6732,20.7135,20.6732,20.6893,1400460.0
2018-03-16 12:50:00,25.68,25.72,25.67,25.7,590500.0,20.6813,20.7135,20.6732,20.6974,590500.0
2018-03-16 12:55:00,25.71,25.73,25.7,25.72,450500.0,20.7054,20.7216,20.6974,20.7135,450500.0
2018-03-16 13:00:00,25.73,25.73,25.68,25.68,408450.0,20.7216,20.7216,20.6813,20.6813,408450.0
2018-03-16 13:05:00,25.68,25.7,25.67,25.7,573610.0,20.6813,20.6974,20.6732,20.6974,573610.0
2018-03-16 13:10:00,25.7,25.7,25.65,25.68,554350.0,20.6974,20.6974,20.6571,20.6813,554350.0
2018-03-16 13:15:00,25.68,25.7,25.64,25.65,592740.0,20.6813,20.6974,20.6491,20.6571,592740.0
2018-03-16 13:20:00,25.64,25.68,25.64,25.66,664120.0,20.6491,20.6813,20.6491,20.6652,664120.0
2018-03-16 13:25:00,25.66,25.66,25.63,25.64,607260.0,20.6652,20.6652,20.641,20.6491,607260.0
2018-03-16 13:30:00,25.64,25.69,25.64,25.68,393610.0,20.6491,20.6893,20.6491,20.6813,393610.0
2018-03-16 13:35:00,25.68,25.7,25.65,25.7,689740.0,20.6813,20.6974,20.6571,20.6974,689740.0
2018-03-16 13:40:00,25.69,25.76,25.69,25.75,958310.0,20.6893,20.7457,20.6893,20.7377,958310.0
2018-03-16 13:45:00,25.75,25.77,25.66,25.67,722260.0,20.7377,20.7538,20.6652,20.6732,722260.0
2018-03-16 13:50:00,25.67,25.7,25.64,25.66,731570.0,20.6732,20.6974,20.6491,20.6652,731570.0
2018-03-16 13:55:00,25.66,25.66,25.63,25.64,1016320.0,20.6652,20.6652,20.641,20.6491,1016320.0
2018-03-16 14:00:00,25.65,25.68,25.64,25.67,694310.0,20.6571,20.6813,20.6491,20.6732,694310.0
2018-03-16 14:05:00,25.67,25.67,25.63,25.65,458600.0,20.6732,20.6732,20.641,20.6571,458600.0
2018-03-16 14:10:00,25.64,25.64,25.59,25.61,1216970.0,20.6491,20.6491,20.6088,20.6249,1216970.0
2018-03-16 14:15:00,25.61,25.63,25.58,25.58,692820.0,20.6249,20.641,20.6008,20.6008,692820.0
2018-03-16 14:20:00,25.58,25.59,25.53,25.58,703800.0,20.6008,20.6088,20.5605,20.6008,703800.0
2018-03-16 14:25:00,25.59,25.61,25.57,25.6,612250.0,20.6088,20.6249,20.5927,20.6169,612250.0
2018-03-16 14:30:00,25.6,25.6,25.58,25.58,335500.0,20.6169,20.6169,20.6008,20.6008,335500.0
2018-03-16 14:35:00,25.59,25.61,25.58,25.61,705610.0,20.6088,20.6249,20.6008,20.6249,705610.0
2018-03-16 14:40:00,25.61,25.63,25.6,25.6,332430.0,20.6249,20.641,20.6169,20.6169,332430.0
2018-03-16 14:45:00,25.6,25.61,25.54,25.54,440510.0,20.6169,20.6249,20.5685,20.5685,440510.0
2018-03-16 14:50:00,25.54,25.58,25.54,25.58,325310.0,20.5685,20.6008,20.5685,20.6008,325310.0
2018-03-16 14:55:00,25.58,25.61,25.54,25.54,559500.0,20.6008,20.6249,20.5685,20.5685,559500.0
2018-03-16 15:00:00,25.54,25.56,25.53,25.54,740190.0,20.5685,20.5846,20.5605,20.5685,740190.0
2018-03-16 15:05:00,25.54,25.56,25.52,25.56,737160.0,20.5685,20.5846,20.5524,20.5846,737160.0
2018-03-16 15:10:00,25.55,25.6,25.54,25.55,555440.0,20.5766,20.6169,20.5685,20.5766,555440.0
2018-03-16 15:15:00,25.56,25.56,25.5,25.51,1237930.0,20.5846,20.5846,20.5363,20.5444,1237930.0
2018-03-16 15:20:00,25.51,25.54,25.5,25.54,1023980.0,20.5444,20.5685,20.5363,20.5685,1023980.0
2018-03-16 15:25:00,25.53,25.57,25.53,25.56,1291430.0,20.5605,20.5927,20.5605,20.5846,1291430.0
2018-03-16 15:30:00,25.57,25.72,25.56,25.71,1827810.0,20.5927,20.7135,20.5846,20.7054,1827810.0
2018-03-16 15:35:00,25.71,25.72,25.64,25.67,1538690.0,20.7054,20.7135,20.6491,20.6732,1538690.0
2018-03-16 15:40:00,25.66,25.72,25.66,25.72,1297860.0,20.6652,20.7135,20.6652,20.7135,1297860.0
2018-03-16 15:45:00,25.74,25.78,25.69,25.71,2092830.0,20.7296,20.7618,20.6893,20.7054,2092830.0
2018-03-16 15:50:00,25.72,25.72,25.59,25.65,2705690.0,20.7135,20.7135,20.6088,20.6571,2705690.0
2018-03-16 15:55:00,25.64,25.69,25.44,25.49,3892970.0,20.6491,20.6893,20.488,20.5283,3892970.0
2018-03-19 09:30:00,25.35,25.65,25.27,25.39,2733480.0,20.4155,20.6571,20.3511,20.4477,2733480.0
2018-03-19 09:35:00,25.4,25.47,25.28,25.33,1022140.0,20.4558,20.5122,20.3592,20.3994,1022140.0
2018-03-19 09:40:00,25.33,25.41,25.24,25.29,1275910.0,20.3994,20.4638,20.3269,20.3672,1275910.0
2018-03-19 09:45:00,25.29,25.33,25.23,25.3,989020.0,20.3672,20.3994,20.3189,20.3753,989020.0
2018-03-19 09:50:00,25.29,25.29,25.18,25.19,1036280.0,20.3672,20.3672,20.2786,20.2867,1036280.0
2018-03-19 09:55:00,25.19,25.22,25.05,25.11,1483000.0,20.2867,20.3108,20.1739,20.2222,1483000.0
2018-03-19 10:00:00,25.11,25.14,25.04,25.05,676290.0,20.2222,20.2464,20.1659,20.1739,676290.0
2018-03-19 10:05:00,25.05,25.18,25.03,25.16,689890.0,20.1739,20.2786,20.1578,20.2625,689890.0
2018-03-19 10:10:00,25.14,25.14,25.06,25.08,611150.0,20.2464,20.2464,20.182,20.1981,611150.0
2018-03-19 10:15:00,25.09,25.13,25.07,25.12,777500.0,20.2061,20.2383,20.19,20.2303,777500.0
2018-03-19 10:20:00,25.1,25.1,25.05,25.07,855290.0,20.2142,20.2142,20.1739,20.19,855290.0
2018-03-19 10:25:00,25.06,25.11,25.06,25.07,719870.0,20.182,20.2222,20.182,20.19,719870.0
2018-03-19 10:30:00,25.07,25.08,25.03,25.04,600450.0,20.19,20.1981,20.1578,20.1659,600450.0
2018-03-19 10:35:00,25.05,25.05,25.01,25.02,425410.0,20.1739,20.1739,20.1417,20.1498,425410.0
2018-03-19 10:40:00,25.02,25.02,24.89,24.99,1121180.0,20.1498,20.1498,20.0451,20.1256,1121180.0
2018-03-19 10:45:00,25.0,25.05,24.98,25.0,372550.0,20.1337,20.1739,20.1175,20.1337,372550.0
2018-03-19 10:50:00,25.01,25.01,24.93,24.93,383720.0,20.1417,20.1417,20.0773,20.0773,383720.0
2018-03-19 10:55:00,24.94,24.96,24.9,24.9,485840.0,20.0853,20.1014,20.0531,20.0531,485840.0
2018-03-19 11:00:00,24.91,24.92,24.84,24.84,634730.0,20.0612,20.0692,20.0048,20.0048,634730.0
2018-03-19 11:05:00,24.84,24.87,24.81,24.81,464340.0,20.0048,20.029,19.9806,19.9806,464340.0
2018-03-19 11:10:00,24.82,24.86,24.78,24.82,405690.0,19.9887,20.0209,19.9565,19.9887,405690.0
2018-03-19 11:15:00,24.81,24.83,24.77,24.79,346510.0,19.9806,19.9967,19.9484,19.9645,346510.0
2018-03-19 11:20:00,24.79,24.83,24.77,24.8,310010.0,19.9645,19.9967,19.9484,19.9726,310010.0
2018-03-19 11:25:00,24.8,24.85,24.75,24.77,662900.0,19.9726,20.0129,19.9323,19.9484,662900.0
2018-03-19 11:30:00,24.76,24.76,24.68,24.71,522280.0,19.9404,19.9404,19.8759,19.9001,522280.0
2018-03-19 11:35:00,24.71,24.73,24.63,24.64,526800.0,19.9001,19.9162,19.8357,19.8437,526800.0
2018-03-19 11:40:00,24.64,24.66,24.54,24.6,749910.0,19.8437,19.8598,19.7632,19.8115,749910.0
2018-03-19 11:45:00,24.59,24.66,24.57,24.62,771540.0,19.8035,19.8598,19.7874,19.8276,771540.0
2018-03-19 11:50:00,24.6,24.62,24.51,24.53,882310.0,19.8115,19.8276,19.739,19.7551,882310.0
2018-03-19 11:55:00,24.52,24.58,24.44,24.54,939560.0,19.7471,19.7954,19.6827,19.7632,939560.0
2018-03-19 12:00:00,24.55,24.63,24.52,24.54,508320.0,19.7712,19.8357,19.7471,19.7632,508320.0
2018-03-19 12:05:00,24.55,24.61,24.48,24.48,1082250.0,19.7712,19.8196,19.7149,19.7149,1082250.0
2018-03-19 12:10:00,24.49,24.55,24.46,24.51,330560.0,19.7229,19.7712,19.6988,19.739,330560.0
2018-03-19 12:15:00,24.5,24.52,24.43,24.5,502750.0,19.731,19.7471,19.6746,19.731,502750.0
2018-03-19 12:20:00,24.51,24.54,24.47,24.53,740610.0,19.739,19.7632,19.7068,19.7551,740610.0
2018-03-19 12:25:00,24.53,24.55,24.48,24.51,687260.0,19.7551,19.7712,19.7149,19.739,687260.0
2018-03-19 12:30:00,24.52,24.54,24.43,24.46,605480.0,19.7471,19.7632,19.6746,19.6988,605480.0
2018-03-19 12:35:00,24.46,24.51,24.44,24.48,344050.0,19.6988,19.739,19.6827,19.7149,344050.0
2018-03-19 12:40:00,24.47,24.48,24.42,24.44,362830.0,19.7068,19.7149,19.6666,19.6827,362830.0
2018-03-19 12:45:00,24.45,24.48,24.36,24.42,878830.0,19.6907,19.7149,19.6182,19.6666,878830.0
2018-03-19 12:50:00,24.42,24.56,24.41,24.56,711290.0,19.6666,19.7793,19.6585,19.7793,711290.0
2018-03-19 12:55:00,24.55,24.6,24.54,24.56,623010.0,19.7712,19.8115,19.7632,19.7793,623010.0
2018-03-19 13:00:00,24.57,24.57,24.49,24.51,525580.0,19.7874,19.7874,19.7229,19.739,525580.0
2018-03-19 13:05:00,24.51,24.52,24.38,24.38,488180.0,19.739,19.7471,19.6343,19.6343,488180.0
2018-03-19 13:10:00,24.39,24.48,24.39,24.44,921610.0,19.6424,19.7149,19.6424,19.6827,921610.0
2018-03-19 13:15:00,24.43,24.52,24.43,24.47,323720.0,19.6746,19.7471,19.6746,19.7068,323720.0
2018-03-19 13:20:00,24.48,24.49,24.42,24.44,275450.0,19.7149,19.7229,19.6666,19.6827,275450.0
2018-03-19 13:25:00,24.45,24.49,24.39,24.45,321240.0,19.6907,19.7229,19.6424,19.6907,321240.0
2018-03-19 13:30:00,24.46,24.52,24.45,24.49,262160.0,19.6988,19.7471,19.6907,19.7229,262160.0
2018-03-19 13:35:00,24.47,24.53,24.46,24.52,808770.0,19.7068,19.7551,19.6988,19.7471,808770.0
2018-03-19 13:40:00,24.52,24.55,24.5,24.51,532880.0,19.7471,19.7712,19.731,19.739,532880.0
2018-03-19 13:45:00,24.5,24.53,24.49,24.5,593660.0,19.731,19.7551,19.7229,19.731,593660.0
2018-03-19 13:50:00,24.5,24.5,24.43,24.47,309060.0,19.731,19.731,19.6746,19.7068,309060.0
2018-03-19 13:55:00,24.46,24.49,24.43,24.46,265000.0,19.6988,19.7229,19.6746,19.6988,265000.0
2018-03-19 14:00:00,24.47,24.52,24.44,24.51,629770.0,19.7068,19.7471,19.6827,19.739,629770.0
2018-03-19 14:05:00,24.5,24.52,24.49,24.5,866020.0,19.731,19.7471,19.7229,19.731,866020.0
2018-03-19 14:10:00,24.5,24.51,24.47,24.49,257810.0,19.731,19.739,19.7068,19.7229,257810.0
2018-03-19 14:15:00,24.5,24.5,24.44,24.44,286250.0,19.731,19.731,19.6827,19.6827,286250.0
2018-03-19 14:20:00,24.42,24.43,24.34,24.4,448360.0,19.6666,19.6746,19.6021,19.6504,448360.0
2018-03-19 14:25:00,24.4,24.45,24.39,24.43,476160.0,19.6504,19.6907,19.6424,19.6746,476160.0
2018-03-19 14:30:00,24.43,24.43,24.36,24.37,299160.0,19.6746,19.6746,19.6182,19.6263,299160.0
2018-03-19 14:35:00,24.37,24.38,24.31,24.36,659090.0,19.6263,19.6343,19.578,19.6182,659090.0
2018-03-19 14:40:00,24.35,24.42,24.32,24.42,446610.0,19.6102,19.6666,19.586,19.6666,446610.0
2018-03-19 14:45:00,24.41,24.42,24.36,24.38,491320.0,19.6585,19.6666,19.6182,19.6343,491320.0
2018-03-19 14:50:00,24.37,24.37,24.33,24.36,404060.0,19.6263,19.6263,19.5941,19.6182,404060.0
2018-03-19 14:55:00,24.36,24.42,24.36,24.38,643350.0,19.6182,19.6666,19.6182,19.6343,643350.0
2018-03-19 15:00:00,24.38,24.38,24.33,24.34,334900.0,19.6343,19.6343,19.5941,19.6021,334900.0
2018-03-19 15:05:00,24.34,24.37,24.31,24.33,764500.0,19.6021,19.6263,19.578,19.5941,764500.0
2018-03-19 15:10:00,24.33,24.35,24.28,24.34,915540.0,19.5941,19.6102,19.5538,19.6021,915540.0
2018-03-19 15:15:00,24.33,24.43,24.33,24.42,921480.0,19.5941,19.6746,19.5941,19.6666,921480.0
2018-03-19 15:20:00,24.42,24.46,24.4,24.42,1155720.0,19.6666,19.6988,19.6504,19.6666,1155720.0
2018-03-19 15:25:00,24.42,24.43,24.4,24.41,624030.0,19.6666,19.6746,19.6504,19.6585,624030.0
2018-03-19 15:30:00,24.41,24.43,24.4,24.41,848750.0,19.6585,19.6746,19.6504,19.6585,848750.0
2018-03-19 15:35:00,24.41,24.46,24.41,24.46,1120040.0,19.6585,19.6988,19.6585,19.6988,1120040.0
2018-03-19 15:40:00,24.45,24.45,24.42,24.44,1273690.0,19.6907,19.6907,19.6666,19.6827,1273690.0
2018-03-19 15:45:00,24.44,24.53,24.43,24.49,1387990.0,19.6827,19.7551,19.6746,19.7229,1387990.0
2018-03-19 15:50:00,24.49,24.5,24.42,24.45,1376670.0,19.7229,19.731,19.6666,19.6907,1376670.0
2018-03-19 15:55:00,24.44,24.54,24.44,24.49,2615900.0,19.6827,19.7632,19.6827,19.7229,2615900.0
2018-03-20 09:30:00,24.51,24.77,24.48,24.7,2670840.0,19.739,19.9484,19.7149,19.892,2670840.0
2018-03-20 09:35:00,24.7,24.81,24.67,24.74,2029770.0,19.892,19.9806,19.8679,19.9243,2029770.0
2018-03-20 09:40:00,24.74,24.78,24.59,24.62,1215580.0,19.9243,19.9565,19.8035,19.8276,1215580.0
2018-03-20 09:45:00,24.63,24.67,24.6,24.6,1884310.0,19.8357,19.8679,19.8115,19.8115,1884310.0
2018-03-20 09:50:00,24.6,24.66,24.58,24.62,1580580.0,19.8115,19.8598,19.7954,19.8276,1580580.0
2018-03-20 09:55:00,24.62,24.64,24.56,24.6,1416600.0,19.8276,19.8437,19.7793,19.8115,1416600.0
2018-03-20 10:00:00,24.6,24.63,24.55,24.59,1010570.0,19.8115,19.8357,19.7712,19.8035,1010570.0
2018-03-20 10:05:00,24.6,24.61,24.52,24.52,528040.0,19.8115,19.8196,19.7471,19.7471,528040.0
2018-03-20 10:10:00,24.52,24.55,24.45,24.48,689700.0,19.7471,19.7712,19.6907,19.7149,689700.0
2018-03-20 10:15:00,24.48,24.49,24.4,24.46,529680.0,19.7149,19.7229,19.6504,19.6988,529680.0
2018-03-20 10:20:00,24.46,24.47,24.41,24.42,432020.0,19.6988,19.7068,19.6585,19.6666,432020.0
2018-03-20 10:25:00,24.42,24.48,24.38,24.44,622020.0,19.6666,19.7149,19.6343,19.6827,622020.0
2018-03-20 10:30:00,24.45,24.51,24.37,24.37,849640.0,19.6907,19.739,19.6263,19.6263,849640.0
2018-03-20 10:35:00,24.38,24.48,24.36,24.47,473450.0,19.6343,19.7149,19.6182,19.7068,473450.0
2018-03-20 10:40:00,24.49,24.5,24.43,24.44,925810.0,19.7229,19.731,19.6746,19.6827,925810.0
2018-03-20 10:45:00,24.44,24.49,24.42,24.42,929100.0,19.6827,19.7229,19.6666,19.6666,929100.0
2018-03-20 10:50:00,24.43,24.46,24.41,24.43,405640.0,19.6746,19.6988,19.6585,19.6746,405640.0
2018-03-20 10:55:00,24.43,24.48,24.38,24.46,511550.0,19.6746,19.7149,19.6343,19.6988,511550.0
2018-03-20 11:00:00,24.45,24.45,24.36,24.38,424820.0,19.6907,19.6907,19.6182,19.6343,424820.0
2018-03-20 11:05:00,24.36,24.38,24.34,24.36,319790.0,19.6182,19.6343,19.6021,19.6182,319790.0
2018-03-20 11:10:00,24.35,24.38,24.33,24.35,209370.0,19.6102,19.6343,19.5941,19.6102,209370.0
2018-03-20 11:15:00,24.35,24.36,24.3,24.35,520940.0,19.6102,19.6182,19.5699,19.6102,520940.0
2018-03-20 11:20:00,24.34,24.36,24.33,24.36,478550.0,19.6021,19.6182,19.5941,19.6182,478550.0
2018-03-20 11:25:00,24.36,24.39,24.33,24.35,305230.0,19.6182,19.6424,19.5941,19.6102,305230.0
2018-03-20 11:30:00,24.35,24.35,24.28,24.29,582110.0,19.6102,19.6102,19.5538,19.5619,582110.0
2018-03-20 11:35:00,24.29,24.3,24.26,24.28,325630.0,19.5619,19.5699,19.5377,19.5538,325630.0
2018-03-20 11:40:00,24.28,24.28,24.19,24.23,570050.0,19.5538,19.5538,19.4813,19.5135,570050.0
2018-03-20 11:45:00,24.22,24.22,24.13,24.14,378220.0,19.5055,19.5055,19.433,19.4411,378220.0
2018-03-20 11:50:00,24.14,24.19,24.13,24.15,319680.0,19.4411,19.4813,19.433,19.4491,319680.0
2018-03-20 11:55:00,24.16,24.22,24.15,24.22,428640.0,19.4572,19.5055,19.4491,19.5055,428640.0
2018-03-20 12:00:00,24.21,24.22,24.17,24.2,374420.0,19.4974,19.5055,19.4652,19.4894,374420.0
2018-03-20 12:05:00,24.19,24.26,24.18,24.2,444420.0,19.4813,19.5377,19.4733,19.4894,444420.0
2018-03-20 12:10:00,24.19,24.27,24.18,24.25,304680.0,19.4813,19.5458,19.4733,19.5296,304680.0
2018-03-20 12:15:00,24.24,24.27,24.23,24.26,182570.0,19.5216,19.5458,19.5135,19.5377,182570.0
2018-03-20 12:20:00,24.25,24.28,24.24,24.25,209180.0,19.5296,19.5538,19.5216,19.5296,209180.0
2018-03-20 12:25:00,24.26,24.3,24.19,24.29,1901730.0,19.5377,19.5699,19.4813,19.5619,1901730.0
2018-03-20 12:30:00,24.29,24.39,24.28,24.31,348830.0,19.5619,19.6424,19.5538,19.578,348830.0
2018-03-20 12:35:00,24.31,24.35,24.29,24.3,197490.0,19.578,19.6102,19.5619,19.5699,197490.0
2018-03-20 12:40:00,24.3,24.35,24.29,24.32,392200.0,19.5699,19.6102,19.5619,19.586,392200.0
2018-03-20 12:45:00,24.32,24.33,24.29,24.3,802390.0,19.586,19.5941,19.5619,19.5699,802390.0
2018-03-20 12:50:00,24.3,24.31,24.29,24.31,239550.0,19.5699,19.578,19.5619,19.578,239550.0
2018-03-20 12:55:00,24.3,24.31,24.27,24.29,192750.0,19.5699,19.578,19.5458,19.5619,192750.0
2018-03-20 13:00:00,24.29,24.29,24.24,24.24,240890.0,19.5619,19.5619,19.5216,19.5216,240890.0
2018-03-20 13:05:00,24.24,24.26,24.23,24.24,427230.0,19.5216,19.5377,19.5135,19.5216,427230.0
2018-03-20 13:10:00,24.24,24.26,24.23,24.24,171410.0,19.5216,19.5377,19.5135,19.5216,171410.0
2018-03-20 13:15:00,24.25,24.29,24.24,24.28,264870.0,19.5296,19.5619,19.5216,19.5538,264870.0
2018-03-20 13:20:00,24.28,24.3,24.26,24.3,322010.0,19.5538,19.5699,19.5377,19.5699,322010.0
2018-03-20 13:25:00,24.3,24.31,24.26,24.27,363450.0,19.5699,19.578,19.5377,19.5458,363450.0
2018-03-20 13:30:00,24.28,24.28,24.25,24.25,237810.0,19.5538,19.5538,19.5296,19.5296,237810.0
2018-03-20 13:35:00,24.25,24.28,24.24,24.27,210600.0,19.5296,19.5538,19.5216,19.5458,210600.0
2018-03-20 13:40:00,24.27,24.29,24.25,24.26,1353700.0,19.5458,19.5619,19.5296,19.5377,1353700.0
2018-03-20 13:45:00,24.26,24.3,24.23,24.29,216080.0,19.5377,19.5699,19.5135,19.5619,216080.0
2018-03-20 13:50:00,24.29,24.33,24.29,24.31,492070.0,19.5619,19.5941,19.5619,19.578,492070.0
2018-03-20 13:55:00,24.31,24.32,24.28,24.29,296030.0,19.578,19.586,19.5538,19.5619,296030.0
2018-03-20 14:00:00,24.28,24.32,24.27,24.31,231730.0,19.5538,19.586,19.5458,19.578,231730.0
2018-03-20 14:05:00,24.31,24.32,24.29,24.29,501120.0,19.578,19.586,19.5619,19.5619,501120.0
2018-03-20 14:10:00,24.3,24.32,24.28,24.29,368170.0,19.5699,19.586,19.5538,19.5619,368170.0
2018-03-20 14:15:00,24.29,24.3,24.22,24.24,1044880.0,19.5619,19.5699,19.5055,19.5216,1044880.0
2018-03-20 14:20:00,24.24,24.25,24.2,24.22,701210.0,19.5216,19.5296,19.4894,19.5055,701210.0
2018-03-20 14:25:00,24.22,24.24,24.19,24.21,875330.0,19.5055,19.5216,19.4813,19.4974,875330.0
2018-03-20 14:30:00,24.21,24.22,24.18,24.19,966410.0,19.4974,19.5055,19.4733,19.4813,966410.0
2018-03-20 14:35:00,24.19,24.22,24.19,24.21,312680.0,19.4813,19.5055,19.4813,19.4974,312680.0
2018-03-20 14:40:00,24.21,24.22,24.2,24.21,590050.0,19.4974,19.5055,19.4894,19.4974,590050.0
2018-03-20 14:45:00,24.21,24.22,24.19,24.21,627660.0,19.4974,19.5055,19.4813,19.4974,627660.0
2018-03-20 14:50:00,24.21,24.26,24.2,24.23,599130.0,19.4974,19.5377,19.4894,19.5135,599130.0
2018-03-20 14:55:00,24.23,24.25,24.19,24.21,339920.0,19.5135,19.5296,19.4813,19.4974,339920.0
2018-03-20 15:00:00,24.22,24.27,24.21,24.26,324930.0,19.5055,19.5458,19.4974,19.5377,324930.0
2018-03-20 15:05:00,24.26,24.37,24.25,24.34,811130.0,19.5377,19.6263,19.5296,19.6021,811130.0
2018-03-20 15:10:00,24.35,24.36,24.31,24.34,506500.0,19.6102,19.6182,19.578,19.6021,506500.0
2018-03-20 15:15:00,24.33,24.39,24.32,24.37,490240.0,19.5941,19.6424,19.586,19.6263,490240.0
2018-03-20 15:20:00,24.36,24.41,24.35,24.37,435460.0,19.6182,19.6585,19.6102,19.6263,435460.0
2018-03-20 15:25:00,24.37,24.37,24.3,24.31,419610.0,19.6263,19.6263,19.5699,19.578,419610.0
2018-03-20 15:30:00,24.31,24.31,24.26,24.29,467500.0,19.578,19.578,19.5377,19.5619,467500.0
2018-03-20 15:35:00,24.29,24.3,24.23,24.23,640970.0,19.5619,19.5699,19.5135,19.5135,640970.0
2018-03-20 15:40:00,24.23,24.24,24.16,24.17,965180.0,19.5135,19.5216,19.4572,19.4652,965180.0
2018-03-20 15:45:00,24.17,24.18,24.13,24.15,1081620.0,19.4652,19.4733,19.433,19.4491,1081620.0
2018-03-20 15:50:00,24.15,24.19,24.15,24.19,1212730.0,19.4491,19.4813,19.4491,19.4813,1212730.0
2018-03-20 15:55:00,24.18,24.26,24.18,24.23,1272510.0,19.4733,19.5377,19.4733,19.5135,1272510.0
2018-03-21 09:30:00,24.06,24.12,24.05,24.07,774200.0,19.5145,19.5631,19.5064,19.5226,774200.0
2018-03-21 09:35:00,24.06,24.09,24.01,24.07,938120.0,19.5145,19.5388,19.4739,19.5226,938120.0
2018-03-21 09:40:00,24.07,24.28,24.05,24.28,775980.0,19.5226,19.6929,19.5064,19.6929,775980.0
2018-03-21 09:45:00,24.27,24.35,24.27,24.29,670470.0,19.6848,19.7497,19.6848,19.701,670470.0
2018-03-21 09:50:00,24.28,24.3,24.22,24.25,599150.0,19.6929,19.7091,19.6442,19.6686,599150.0
2018-03-21 09:55:00,24.26,24.32,24.25,24.29,330930.0,19.6767,19.7253,19.6686,19.701,330930.0
2018-03-21 10:00:00,24.3,24.4,24.3,24.38,530760.0,19.7091,19.7902,19.7091,19.774,530760.0
2018-03-21 10:05:00,24.37,24.4,24.35,24.38,422580.0,19.7659,19.7902,19.7497,19.774,422580.0
2018-03-21 10:10:00,24.39,24.44,24.38,24.42,529020.0,19.7821,19.8227,19.774,19.8065,529020.0
2018-03-21 10:15:00,24.43,24.47,24.4,24.46,633030.0,19.8146,19.847,19.7902,19.8389,633030.0
2018-03-21 10:20:00,24.46,24.48,24.41,24.42,423490.0,19.8389,19.8551,19.7983,19.8065,423490.0
2018-03-21 10:25:00,24.42,24.43,24.37,24.4,170600.0,19.8065,19.8146,19.7659,19.7902,170600.0
2018-03-21 10:30:00,24.4,24.4,24.3,24.3,524350.0,19.7902,19.7902,19.7091,19.7091,524350.0
2018-03-21 10:35:00,24.31,24.33,24.26,24.31,425340.0,19.7172,19.7335,19.6767,19.7172,425340.0
2018-03-21 10:40:00,24.31,24.32,24.22,24.23,184570.0,19.7172,19.7253,19.6442,19.6524,184570.0
2018-03-21 10:45:00,24.24,24.3,24.23,24.27,261610.0,19.6605,19.7091,19.6524,19.6848,261610.0
2018-03-21 10:50:00,24.27,24.3,24.26,24.29,285590.0,19.6848,19.7091,19.6767,19.701,285590.0
2018-03-21 10:55:00,24.29,24.36,24.29,24.34,913130.0,19.701,19.7578,19.701,19.7416,913130.0
2018-03-21 11:00:00,24.33,24.37,24.33,24.35,507250.0,19.7335,19.7659,19.7335,19.7497,507250.0
2018-03-21 11:05:00,24.36,24.37,24.33,24.37,393010.0,19.7578,19.7659,19.7335,19.7659,393010.0
2018-03-21 11:10:00,24.36,24.36,24.29,24.29,197010.0,19.7578,19.7578,19.701,19.701,197010.0
2018-03-21 11:15:00,24.3,24.31,24.29,24.31,122010.0,19.7091,19.7172,19.701,19.7172,122010.0
2018-03-21 11:20:00,24.3,24.31,24.29,24.3,154390.0,19.7091,19.7172,19.701,19.7091,154390.0
2018-03-21 11:25:00,24.3,24.31,24.28,24.28,391640.0,19.7091,19.7172,19.6929,19.6929,391640.0
2018-03-21 11:30:00,24.28,24.33,24.28,24.32,317700.0,19.6929,19.7335,19.6929,19.7253,317700.0
2018-03-21 11:35:00,24.32,24.32,24.28,24.31,124890.0,19.7253,19.7253,19.6929,19.7172,124890.0
2018-03-21 11:40:00,24.3,24.31,24.28,24.29,203660.0,19.7091,19.7172,19.6929,19.701,203660.0
2018-03-21 11:45:00,24.29,24.3,24.27,24.3,233480.0,19.701,19.7091,19.6848,19.7091,233480.0
2018-03-21 11:50:00,24.29,24.35,24.29,24.35,294370.0,19.701,19.7497,19.701,19.7497,294370.0
2018-03-21 11:55:00,24.35,24.38,24.33,24.38,280880.0,19.7497,19.774,19.7335,19.774,280880.0
2018-03-21 12:00:00,24.38,24.41,24.37,24.39,359330.0,19.774,19.7983,19.7659,19.7821,359330.0
2018-03-21 12:05:00,24.39,24.42,24.39,24.39,209590.0,19.7821,19.8065,19.7821,19.7821,209590.0
2018-03-21 12:10:00,24.39,24.43,24.38,24.42,281450.0,19.7821,19.8146,19.774,19.8065,281450.0
2018-03-21 12:15:00,24.41,24.47,24.41,24.45,135190.0,19.7983,19.847,19.7983,19.8308,135190.0
2018-03-21 12:20:00,24.46,24.49,24.45,24.48,182750.0,19.8389,19.8632,19.8308,19.8551,182750.0
2018-03-21 12:25:00,24.48,24.49,24.46,24.47,145710.0,19.8551,19.8632,19.8389,19.847,145710.0
2018-03-21 12:30:00,24.47,24.51,24.46,24.49,702690.0,19.847,19.8795,19.8389,19.8632,702690.0
2018-03-21 12:35:00,24.48,24.48,24.42,24.43,626510.0,19.8551,19.8551,19.8065,19.8146,626510.0
2018-03-21 12:40:00,24.43,24.48,24.43,24.47,235190.0,19.8146,19.8551,19.8146,19.847,235190.0
2018-03-21 12:45:00,24.47,24.49,24.46,24.48,103740.0,19.847,19.8632,19.8389,19.8551,103740.0
2018-03-21 12:50:00,24.48,24.53,24.48,24.51,772450.0,19.8551,19.8957,19.8551,19.8795,772450.0
2018-03-21 12:55:00,24.51,24.55,24.5,24.51,434430.0,19.8795,19.9119,19.8713,19.8795,434430.0
2018-03-21 13:00:00,24.52,24.53,24.51,24.53,219330.0,19.8876,19.8957,19.8795,19.8957,219330.0
2018-03-21 13:05:00,24.53,24.54,24.5,24.53,212340.0,19.8957,19.9038,19.8713,19.8957,212340.0
2018-03-21 13:10:00,24.52,24.54,24.49,24.53,263060.0,19.8876,19.9038,19.8632,19.8957,263060.0
2018-03-21 13:15:00,24.53,24.53,24.5,24.53,145210.0,19.8957,19.8957,19.8713,19.8957,145210.0
2018-03-21 13:20:00,24.53,24.56,24.53,24.55,119320.0,19.8957,19.92,19.8957,19.9119,119320.0
2018-03-21 13:25:00,24.55,24.57,24.55,24.57,286250.0,19.9119,19.9281,19.9119,19.9281,286250.0
2018-03-21 13:30:00,24.57,24.59,24.56,24.57,295130.0,19.9281,19.9443,19.92,19.9281,295130.0
2018-03-21 13:35:00,24.57,24.59,24.55,24.56,795090.0,19.9281,19.9443,19.9119,19.92,795090.0
2018-03-21 13:40:00,24.56,24.61,24.56,24.6,498370.0,19.92,19.9606,19.92,19.9525,498370.0
2018-03-21 13:45:00,24.6,24.67,24.59,24.67,453790.0,19.9525,20.0092,19.9443,20.0092,453790.0
2018-03-21 13:50:00,24.66,24.7,24.66,24.7,510330.0,20.0011,20.0336,20.0011,20.0336,510330.0
2018-03-21 13:55:00,24.7,24.73,24.68,24.73,477460.0,20.0336,20.0579,20.0173,20.0579,477460.0
2018-03-21 14:00:00,24.73,24.85,24.63,24.67,1640170.0,20.0579,20.1552,19.9768,20.0092,1640170.0
2018-03-21 14:05:00,24.72,24.84,24.7,24.8,474770.0,20.0498,20.1471,20.0336,20.1147,474770.0
2018-03-21 14:10:00,24.79,24.89,24.77,24.87,1644690.0,20.1066,20.1877,20.0903,20.1714,1644690.0
2018-03-21 14:15:00,24.86,25.06,24.85,24.88,1649980.0,20.1633,20.3255,20.1552,20.1796,1649980.0
2018-03-21 14:20:00,24.89,24.91,24.76,24.83,832210.0,20.1877,20.2039,20.0822,20.139,832210.0
2018-03-21 14:25:00,24.84,24.84,24.66,24.72,520230.0,20.1471,20.1471,20.0011,20.0498,520230.0
2018-03-21 14:30:00,24.72,24.75,24.66,24.69,446880.0,20.0498,20.0741,20.0011,20.0254,446880.0
2018-03-21 14:35:00,24.72,24.72,24.59,24.59,741820.0,20.0498,20.0498,19.9443,19.9443,741820.0
2018-03-21 14:40:00,24.6,24.6,24.48,24.54,1833880.0,19.9525,19.9525,19.8551,19.9038,1833880.0
2018-03-21 14:45:00,24.55,24.56,24.44,24.56,427770.0,19.9119,19.92,19.8227,19.92,427770.0
2018-03-21 14:50:00,24.55,24.55,24.44,24.54,1029240.0,19.9119,19.9119,19.8227,19.9038,1029240.0
2018-03-21 14:55:00,24.55,24.6,24.54,24.58,380430.0,19.9119,19.9525,19.9038,19.9362,380430.0
2018-03-21 15:00:00,24.58,24.67,24.56,24.6,558340.0,19.9362,20.0092,19.92,19.9525,558340.0
2018-03-21 15:05:00,24.6,24.62,24.56,24.62,492390.0,19.9525,19.9687,19.92,19.9687,492390.0
2018-03-21 15:10:00,24.61,24.72,24.6,24.71,400250.0,19.9606,20.0498,19.9525,20.0417,400250.0
2018-03-21 15:15:00,24.71,24.72,24.66,24.68,480470.0,20.0417,20.0498,20.0011,20.0173,480470.0
2018-03-21 15:20:00,24.69,24.73,24.69,24.69,340650.0,20.0254,20.0579,20.0254,20.0254,340650.0
2018-03-21 15:25:00,24.69,24.69,24.61,24.62,373900.0,20.0254,20.0254,19.9606,19.9687,373900.0
2018-03-21 15:30:00,24.63,24.67,24.61,24.66,457340.0,19.9768,20.0092,19.9606,20.0011,457340.0
2018-03-21 15:35:00,24.65,24.71,24.65,24.7,534720.0,19.993,20.0417,19.993,20.0336,534720.0
2018-03-21 15:40:00,24.69,24.71,24.63,24.64,605400.0,20.0254,20.0417,19.9768,19.9849,605400.0
2018-03-21 15:45:00,24.63,24.67,24.63,24.65,747450.0,19.9768,20.0092,19.9768,19.993,747450.0
2018-03-21 15:50:00,24.65,24.66,24.57,24.59,1129540.0,19.993,20.0011,19.9281,19.9443,1129540.0
2018-03-21 15:55:00,24.59,24.66,24.58,24.6,2132440.0,19.9443,20.0011,19.9362,19.9525,2132440.0
2018-03-22 09:30:00,24.2,24.4,24.15,24.32,1223450.0,19.628,19.7902,19.5875,19.7253,1223450.0
2018-03-22 09:35:00,24.31,24.43,24.29,24.35,920800.0,19.7172,19.8146,19.701,19.7497,920800.0
2018-03-22 09:40:00,24.35,24.42,24.33,24.37,850800.0,19.7497,19.8065,19.7335,19.7659,850800.0
2018-03-22 09:45:00,24.38,24.47,24.37,24.44,262630.0,19.774,19.847,19.7659,19.8227,262630.0
2018-03-22 09:50:00,24.43,24.46,24.4,24.42,443240.0,19.8146,19.8389,19.7902,19.8065,443240.0
2018-03-22 09:55:00,24.41,24.48,24.41,24.46,267190.0,19.7983,19.8551,19.7983,19.8389,267190.0
2018-03-22 10:00:00,24.46,24.49,24.4,24.47,220570.0,19.8389,19.8632,19.7902,19.847,220570.0
2018-03-22 10:05:00,24.48,24.48,24.43,24.47,157660.0,19.8551,19.8551,19.8146,19.847,157660.0
2018-03-22 10:10:00,24.48,24.52,24.43,24.52,250380.0,19.8551,19.8876,19.8146,19.8876,250380.0
2018-03-22 10:15:00,24.52,24.52,24.47,24.5,266330.0,19.8876,19.8876,19.847,19.8713,266330.0
2018-03-22 10:20:00,24.51,24.55,24.48,24.49,153680.0,19.8795,19.9119,19.8551,19.8632,153680.0
2018-03-22 10:25:00,24.49,24.53,24.46,24.48,164700.0,19.8632,19.8957,19.8389,19.8551,164700.0
2018-03-22 10:30:00,24.47,24.47,24.42,24.44,167140.0,19.847,19.847,19.8065,19.8227,167140.0
2018-03-22 10:35:00,24.44,24.48,24.42,24.45,95500.0,19.8227,19.8551,19.8065,19.8308,95500.0
2018-03-22 10:40:00,24.45,24.48,24.44,24.46,428410.0,19.8308,19.8551,19.8227,19.8389,428410.0
2018-03-22 10:45:00,24.45,24.47,24.42,24.44,498190.0,19.8308,19.847,19.8065,19.8227,498190.0
2018-03-22 10:50:00,24.44,24.46,24.39,24.41,377060.0,19.8227,19.8389,19.7821,19.7983,377060.0
2018-03-22 10:55:00,24.4,24.41,24.35,24.4,326080.0,19.7902,19.7983,19.7497,19.7902,326080.0
2018-03-22 11:00:00,24.4,24.43,24.39,24.4,119500.0,19.7902,19.8146,19.7821,19.7902,119500.0
2018-03-22 11:05:00,24.4,24.42,24.37,24.41,399790.0,19.7902,19.8065,19.7659,19.7983,399790.0
2018-03-22 11:10:00,24.41,24.44,24.38,24.4,279140.0,19.7983,19.8227,19.774,19.7902,279140.0
2018-03-22 11:15:00,24.4,24.43,24.39,24.4,224740.0,19.7902,19.8146,19.7821,19.7902,224740.0
2018-03-22 11:20:00,24.4,24.4,24.33,24.33,1265370.0,19.7902,19.7902,19.7335,19.7335,1265370.0
2018-03-22 11:25:00,24.35,24.38,24.24,24.29,599040.0,19.7497,19.774,19.6605,19.701,599040.0
2018-03-22 11:30:00,24.29,24.33,24.28,24.31,472230.0,19.701,19.7335,19.6929,19.7172,472230.0
2018-03-22 11:35:00,24.33,24.33,24.28,24.32,429210.0,19.7335,19.7335,19.6929,19.7253,429210.0
2018-03-22 11:40:00,24.32,24.33,24.27,24.32,468970.0,19.7253,19.7335,19.6848,19.7253,468970.0
2018-03-22 11:45:00,24.32,24.35,24.3,24.32,294760.0,19.7253,19.7497,19.7091,19.7253,294760.0
2018-03-22 11:50:00,24.32,24.35,24.31,24.35,412300.0,19.7253,19.7497,19.7172,19.7497,412300.0
2018-03-22 11:55:00,24.35,24.36,24.3,24.31,507960.0,19.7497,19.7578,19.7091,19.7172,507960.0
2018-03-22 12:00:00,24.31,24.35,24.28,24.34,466710.0,19.7172,19.7497,19.6929,19.7416,466710.0
2018-03-22 12:05:00,24.34,24.36,24.32,24.34,189100.0,19.7416,19.7578,19.7253,19.7416,189100.0
2018-03-22 12:10:00,24.34,24.35,24.31,24.35,421290.0,19.7416,19.7497,19.7172,19.7497,421290.0
2018-03-22 12:15:00,24.34,24.46,24.32,24.45,409280.0,19.7416,19.8389,19.7253,19.8308,409280.0
2018-03-22 12:20:00,24.46,24.51,24.45,24.47,343610.0,19.8389,19.8795,19.8308,19.847,343610.0
2018-03-22 12:25:00,24.48,24.56,24.46,24.55,286150.0,19.8551,19.92,19.8389,19.9119,286150.0
2018-03-22 12:30:00,24.54,24.6,24.52,24.53,803430.0,19.9038,19.9525,19.8876,19.8957,803430.0
2018-03-22 12:35:00,24.53,24.57,24.52,24.53,321120.0,19.8957,19.9281,19.8876,19.8957,321120.0
2018-03-22 12:40:00,24.53,24.54,24.51,24.51,229390.0,19.8957,19.9038,19.8795,19.8795,229390.0
2018-03-22 12:45:00,24.51,24.51,24.43,24.43,596620.0,19.8795,19.8795,19.8146,19.8146,596620.0
2018-03-22 12:50:00,24.44,24.48,24.4,24.4,320690.0,19.8227,19.8551,19.7902,19.7902,320690.0
2018-03-22 12:55:00,24.4,24.41,24.36,24.38,258330.0,19.7902,19.7983,19.7578,19.774,258330.0
2018-03-22 13:00:00,24.38,24.38,24.32,24.34,568630.0,19.774,19.774,19.7253,19.7416,568630.0
2018-03-22 13:05:00,24.34,24.39,24.31,24.38,280090.0,19.7416,19.7821,19.7172,19.774,280090.0
2018-03-22 13:10:00,24.38,24.47,24.38,24.46,308740.0,19.774,19.847,19.774,19.8389,308740.0
2018-03-22 13:15:00,24.47,24.47,24.4,24.42,171310.0,19.847,19.847,19.7902,19.8065,171310.0
2018-03-22 13:20:00,24.41,24.52,24.41,24.51,232650.0,19.7983,19.8876,19.7983,19.8795,232650.0
2018-03-22 13:25:00,24.51,24.55,24.5,24.55,289450.0,19.8795,19.9119,19.8713,19.9119,289450.0
2018-03-22 13:30:00,24.55,24.57,24.51,24.53,188210.0,19.9119,19.9281,19.8795,19.8957,188210.0
2018-03-22 13:35:00,24.54,24.56,24.52,24.55,144790.0,19.9038,19.92,19.8876,19.9119,144790.0
2018-03-22 13:40:00,24.55,24.63,24.54,24.63,296240.0,19.9119,19.9768,19.9038,19.9768,296240.0
2018-03-22 13:45:00,24.63,24.67,24.62,24.66,442390.0,19.9768,20.0092,19.9687,20.0011,442390.0
2018-03-22 13:50:00,24.65,24.65,24.52,24.53,381720.0,19.993,19.993,19.8876,19.8957,381720.0
2018-03-22 13:55:00,24.55,24.63,24.53,24.57,407120.0,19.9119,19.9768,19.8957,19.9281,407120.0
2018-03-22 14:00:00,24.56,24.59,24.53,24.54,264010.0,19.92,19.9443,19.8957,19.9038,264010.0
2018-03-22 14:05:00,24.54,24.57,24.53,24.54,496060.0,19.9038,19.9281,19.8957,19.9038,496060.0
2018-03-22 14:10:00,24.55,24.59,24.54,24.59,277820.0,19.9119,19.9443,19.9038,19.9443,277820.0
2018-03-22 14:15:00,24.58,24.61,24.54,24.57,226890.0,19.9362,19.9606,19.9038,19.9281,226890.0
2018-03-22 14:20:00,24.56,24.6,24.51,24.54,312070.0,19.92,19.9525,19.8795,19.9038,312070.0
2018-03-22 14:25:00,24.55,24.56,24.48,24.49,215200.0,19.9119,19.92,19.8551,19.8632,215200.0
2018-03-22 14:30:00,24.48,24.5,24.46,24.47,250080.0,19.8551,19.8713,19.8389,19.847,250080.0
2018-03-22 14:35:00,24.48,24.55,24.48,24.53,205850.0,19.8551,19.9119,19.8551,19.8957,205850.0
2018-03-22 14:40:00,24.52,24.54,24.5,24.52,133970.0,19.8876,19.9038,19.8713,19.8876,133970.0
2018-03-22 14:45:00,24.53,24.54,24.5,24.5,170030.0,19.8957,19.9038,19.8713,19.8713,170030.0
2018-03-22 14:50:00,24.51,24.52,24.49,24.49,179750.0,19.8795,19.8876,19.8632,19.8632,179750.0
2018-03-22 14:55:00,24.48,24.49,24.45,24.46,269290.0,19.8551,19.8632,19.8308,19.8389,269290.0
2018-03-22 15:00:00,24.46,24.53,24.45,24.52,322610.0,19.8389,19.8957,19.8308,19.8876,322610.0
2018-03-22 15:05:00,24.52,24.53,24.5,24.51,684050.0,19.8876,19.8957,19.8713,19.8795,684050.0
2018-03-22 15:10:00,24.51,24.51,24.41,24.42,259600.0,19.8795,19.8795,19.7983,19.8065,259600.0
2018-03-22 15:15:00,24.42,24.42,24.34,24.38,343470.0,19.8065,19.8065,19.7416,19.774,343470.0
2018-03-22 15:20:00,24.38,24.49,24.38,24.46,324740.0,19.774,19.8632,19.774,19.8389,324740.0
2018-03-22 15:25:00,24.44,24.45,24.4,24.42,281210.0,19.8227,19.8308,19.7902,19.8065,281210.0
2018-03-22 15:30:00,24.42,24.44,24.4,24.43,671040.0,19.8065,19.8227,19.7902,19.8146,671040.0
2018-03-22 15:35:00,24.43,24.44,24.38,24.4,370640.0,19.8146,19.8227,19.774,19.7902,370640.0
2018-03-22 15:40:00,24.38,24.45,24.36,24.43,581420.0,19.774,19.8308,19.7578,19.8146,581420.0
2018-03-22 15:45:00,24.43,24.44,24.39,24.42,1565910.0,19.8146,19.8227,19.7821,19.8065,1565910.0
2018-03-22 15:50:00,24.41,24.46,24.4,24.42,838890.0,19.7983,19.8389,19.7902,19.8065,838890.0
2018-03-22 15:55:00,24.42,24.43,24.34,24.35,1858880.0,19.8065,19.8146,19.7416,19.7497,1858880.0
2018-03-23 09:30:00,24.34,24.36,24.26,24.26,487850.0,19.7416,19.7578,19.6767,19.6767,487850.0
2018-03-23 09:35:00,24.25,24.34,24.23,24.3,610440.0,19.6686,19.7416,19.6524,19.7091,610440.0
2018-03-23 09:40:00,24.3,24.36,24.28,24.33,637370.0,19.7091,19.7578,19.6929,19.7335,637370.0
2018-03-23 09:45:00,24.34,24.34,24.25,24.31,958300.0,19.7416,19.7416,19.6686,19.7172,958300.0
2018-03-23 09:50:00,24.31,24.35,24.25,24.32,691690.0,19.7172,19.7497,19.6686,19.7253,691690.0
2018-03-23 09:55:00,24.34,24.35,24.28,24.3,651360.0,19.7416,19.7497,19.6929,19.7091,651360.0
2018-03-23 10:00:00,24.3,24.3,24.21,24.24,863930.0,19.7091,19.7091,19.6361,19.6605,863930.0
2018-03-23 10:05:00,24.25,24.25,24.18,24.2,818800.0,19.6686,19.6686,19.6118,19.628,818800.0
2018-03-23 10:10:00,24.2,24.24,24.18,24.18,870450.0,19.628,19.6605,19.6118,19.6118,870450.0
2018-03-23 10:15:00,24.18,24.21,24.12,24.12,560290.0,19.6118,19.6361,19.5631,19.5631,560290.0
2018-03-23 10:20:00,24.12,24.15,24.05,24.1,1081900.0,19.5631,19.5875,19.5064,19.5469,1081900.0
2018-03-23 10:25:00,24.1,24.16,24.1,24.11,430510.0,19.5469,19.5956,19.5469,19.555,430510.0
2018-03-23 10:30:00,24.12,24.12,24.09,24.12,664470.0,19.5631,19.5631,19.5388,19.5631,664470.0
2018-03-23 10:35:00,24.11,24.24,24.1,24.18,465190.0,19.555,19.6605,19.5469,19.6118,465190.0
2018-03-23 10:40:00,24.18,24.24,24.17,24.18,540610.0,19.6118,19.6605,19.6037,19.6118,540610.0
2018-03-23 10:45:00,24.18,24.23,24.16,24.19,362050.0,19.6118,19.6524,19.5956,19.6199,362050.0
2018-03-23 10:50:00,24.19,24.24,24.15,24.21,404110.0,19.6199,19.6605,19.5875,19.6361,404110.0
2018-03-23 10:55:00,24.22,24.26,24.21,24.25,200480.0,19.6442,19.6767,19.6361,19.6686,200480.0
2018-03-23 11:00:00,24.25,24.3,24.25,24.28,520190.0,19.6686,19.7091,19.6686,19.6929,520190.0
2018-03-23 11:05:00,24.29,24.29,24.23,24.23,799870.0,19.701,19.701,19.6524,19.6524,799870.0
2018-03-23 11:10:00,24.24,24.28,24.23,24.26,1360000.0,19.6605,19.6929,19.6524,19.6767,1360000.0
2018-03-23 11:15:00,24.25,24.28,24.22,24.23,498230.0,19.6686,19.6929,19.6442,19.6524,498230.0
2018-03-23 11:20:00,24.23,24.25,24.2,24.24,341010.0,19.6524,19.6686,19.628,19.6605,341010.0
2018-03-23 11:25:00,24.23,24.23,24.19,24.2,517700.0,19.6524,19.6524,19.6199,19.628,517700.0
2018-03-23 11:30:00,24.2,24.21,24.18,24.19,415020.0,19.628,19.6361,19.6118,19.6199,415020.0
2018-03-23 11:35:00,24.19,24.2,24.11,24.11,281270.0,19.6199,19.628,19.555,19.555,281270.0
2018-03-23 11:40:00,24.12,24.14,24.1,24.1,378380.0,19.5631,19.5794,19.5469,19.5469,378380.0
2018-03-23 11:45:00,24.1,24.11,24.06,24.08,301920.0,19.5469,19.555,19.5145,19.5307,301920.0
2018-03-23 11:50:00,24.08,24.11,24.07,24.09,384560.0,19.5307,19.555,19.5226,19.5388,384560.0
2018-03-23 11:55:00,24.09,24.1,24.04,24.06,854220.0,19.5388,19.5469,19.4982,19.5145,854220.0
2018-03-23 12:00:00,24.06,24.12,24.05,24.1,422060.0,19.5145,19.5631,19.5064,19.5469,422060.0
2018-03-23 12:05:00,24.09,24.1,24.05,24.09,344620.0,19.5388,19.5469,19.5064,19.5388,344620.0
2018-03-23 12:10:00,24.09,24.15,24.09,24.15,377520.0,19.5388,19.5875,19.5388,19.5875,377520.0
2018-03-23 12:15:00,24.15,24.19,24.13,24.15,492350.0,19.5875,19.6199,19.5712,19.5875,492350.0
2018-03-23 12:20:00,24.16,24.21,24.14,24.19,415090.0,19.5956,19.6361,19.5794,19.6199,415090.0
2018-03-23 12:25:00,24.19,24.25,24.18,24.25,250590.0,19.6199,19.6686,19.6118,19.6686,250590.0
2018-03-23 12:30:00,24.25,24.26,24.23,24.25,499710.0,19.6686,19.6767,19.6524,19.6686,499710.0
2018-03-23 12:35:00,24.25,24.25,24.22,24.23,526190.0,19.6686,19.6686,19.6442,19.6524,526190.0
2018-03-23 12:40:00,24.22,24.23,24.16,24.16,357270.0,19.6442,19.6524,19.5956,19.5956,357270.0
2018-03-23 12:45:00,24.16,24.19,24.12,24.13,299340.0,19.5956,19.6199,19.5631,19.5712,299340.0
2018-03-23 12:50:00,24.14,24.16,24.1,24.13,179940.0,19.5794,19.5956,19.5469,19.5712,179940.0
2018-03-23 12:55:00,24.12,24.14,24.11,24.12,313740.0,19.5631,19.5794,19.555,19.5631,313740.0
2018-03-23 13:00:00,24.12,24.16,24.09,24.15,335230.0,19.5631,19.5956,19.5388,19.5875,335230.0
2018-03-23 13:05:00,24.14,24.16,24.13,24.16,321280.0,19.5794,19.5956,19.5712,19.5956,321280.0
2018-03-23 13:10:00,24.17,24.18,24.15,24.17,102660.0,19.6037,19.6118,19.5875,19.6037,102660.0
2018-03-23 13:15:00,24.17,24.18,24.14,24.18,159040.0,19.6037,19.6118,19.5794,19.6118,159040.0
2018-03-23 13:20:00,24.18,24.22,24.16,24.21,171510.0,19.6118,19.6442,19.5956,19.6361,171510.0
2018-03-23 13:25:00,24.22,24.23,24.18,24.2,170990.0,19.6442,19.6524,19.6118,19.628,170990.0
2018-03-23 13:30:00,24.21,24.25,24.2,24.23,271700.0,19.6361,19.6686,19.628,19.6524,271700.0
2018-03-23 13:35:00,24.24,24.26,24.22,24.22,334730.0,19.6605,19.6767,19.6442,19.6442,334730.0
2018-03-23 13:40:00,24.23,24.24,24.19,24.2,272360.0,19.6524,19.6605,19.6199,19.628,272360.0
2018-03-23 13:45:00,24.2,24.23,24.2,24.23,72450.0,19.628,19.6524,19.628,19.6524,72450.0
2018-03-23 13:50:00,24.22,24.3,24.22,24.3,109410.0,19.6442,19.7091,19.6442,19.7091,109410.0
2018-03-23 13:55:00,24.3,24.3,24.27,24.28,100170.0,19.7091,19.7091,19.6848,19.6929,100170.0
2018-03-23 14:00:00,24.29,24.32,24.26,24.28,287660.0,19.701,19.7253,19.6767,19.6929,287660.0
2018-03-23 14:05:00,24.28,24.29,24.25,24.29,506880.0,19.6929,19.701,19.6686,19.701,506880.0
2018-03-23 14:10:00,24.28,24.29,24.23,24.24,433730.0,19.6929,19.701,19.6524,19.6605,433730.0
2018-03-23 14:15:00,24.25,24.29,24.22,24.29,645250.0,19.6686,19.701,19.6442,19.701,645250.0
2018-03-23 14:20:00,24.29,24.32,24.29,24.3,387940.0,19.701,19.7253,19.701,19.7091,387940.0
2018-03-23 14:25:00,24.3,24.32,24.29,24.31,576000.0,19.7091,19.7253,19.701,19.7172,576000.0
2018-03-23 14:30:00,24.3,24.32,24.28,24.29,382010.0,19.7091,19.7253,19.6929,19.701,382010.0
2018-03-23 14:35:00,24.29,24.32,24.29,24.31,329480.0,19.701,19.7253,19.701,19.7172,329480.0
2018-03-23 14:40:00,24.3,24.37,24.3,24.33,386470.0,19.7091,19.7659,19.7091,19.7335,386470.0
2018-03-23 14:45:00,24.33,24.33,24.26,24.29,611480.0,19.7335,19.7335,19.6767,19.701,611480.0
2018-03-23 14:50:00,24.29,24.34,24.27,24.34,707540.0,19.701,19.7416,19.6848,19.7416,707540.0
2018-03-23 14:55:00,24.34,24.35,24.32,24.35,798760.0,19.7416,19.7497,19.7253,19.7497,798760.0
2018-03-23 15:00:00,24.32,24.35,24.3,24.35,770480.0,19.7253,19.7497,19.7091,19.7497,770480.0
2018-03-23 15:05:00,24.34,24.39,24.33,24.34,1041820.0,19.7416,19.7821,19.7335,19.7416,1041820.0
2018-03-23 15:10:00,24.36,24.44,24.36,24.4,752810.0,19.7578,19.8227,19.7578,19.7902,752810.0
2018-03-23 15:15:00,24.4,24.52,24.4,24.5,862900.0,19.7902,19.8876,19.7902,19.8713,862900.0
2018-03-23 15:20:00,24.5,24.52,24.47,24.48,863040.0,19.8713,19.8876,19.847,19.8551,863040.0
2018-03-23 15:25:00,24.48,24.51,24.44,24.44,771420.0,19.8551,19.8795,19.8227,19.8227,771420.0
2018-03-23 15:30:00,24.45,24.45,24.3,24.34,750460.0,19.8308,19.8308,19.7091,19.7416,750460.0
2018-03-23 15:35:00,24.34,24.34,24.26,24.28,847970.0,19.7416,19.7416,19.6767,19.6929,847970.0
2018-03-23 15:40:00,24.28,24.32,24.25,24.3,556650.0,19.6929,19.7253,19.6686,19.7091,556650.0
2018-03-23 15:45:00,24.29,24.33,24.28,24.32,1047520.0,19.701,19.7335,19.6929,19.7253,1047520.0
2018-03-23 15:50:00,24.31,24.34,24.16,24.2,2778590.0,19.7172,19.7416,19.5956,19.628,2778590.0
2018-03-23 15:55:00,24.19,24.32,24.19,24.28,3138750.0,19.6199,19.7253,19.6199,19.6929,3138750.0
2018-03-26 09:30:00,24.78,24.88,24.7,24.73,1466960.0,20.0984,20.1796,20.0336,20.0579,1466960.0
2018-03-26 09:35:00,24.73,24.74,24.47,24.52,394490.0,20.0579,20.066,19.847,19.8876,394490.0
2018-03-26 09:40:00,24.52,24.6,24.5,24.54,518750.0,19.8876,19.9525,19.8713,19.9038,518750.0
2018-03-26 09:45:00,24.54,24.54,24.5,24.51,875980.0,19.9038,19.9038,19.8713,19.8795,875980.0
2018-03-26 09:50:00,24.51,24.52,24.4,24.45,951480.0,19.8795,19.8876,19.7902,19.8308,951480.0
2018-03-26 09:55:00,24.46,24.47,24.38,24.39,854420.0,19.8389,19.847,19.774,19.7821,854420.0
2018-03-26 10:00:00,24.4,24.41,24.31,24.31,522940.0,19.7902,19.7983,19.7172,19.7172,522940.0
2018-03-26 10:05:00,24.31,24.31,24.19,24.25,748500.0,19.7172,19.7172,19.6199,19.6686,748500.0
2018-03-26 10:10:00,24.25,24.28,24.2,24.22,499570.0,19.6686,19.6929,19.628,19.6442,499570.0
2018-03-26 10:15:00,24.23,24.29,24.21,24.28,650780.0,19.6524,19.701,19.6361,19.6929,650780.0
2018-03-26 10:20:00,24.29,24.31,24.26,24.26,334650.0,19.701,19.7172,19.6767,19.6767,334650.0
2018-03-26 10:25:00,24.26,24.27,24.1,24.14,586430.0,19.6767,19.6848,19.5469,19.5794,586430.0
2018-03-26 10:30:00,24.13,24.13,24.08,24.1,319380.0,19.5712,19.5712,19.5307,19.5469,319380.0
2018-03-26 10:35:00,24.11,24.13,24.05,24.1,367880.0,19.555,19.5712,19.5064,19.5469,367880.0
2018-03-26 10:40:00,24.1,24.19,24.09,24.15,582050.0,19.5469,19.6199,19.5388,19.5875,582050.0
2018-03-26 10:45:00,24.16,24.21,24.13,24.2,284710.0,19.5956,19.6361,19.5712,19.628,284710.0
2018-03-26 10:50:00,24.2,24.32,24.2,24.28,553670.0,19.628,19.7253,19.628,19.6929,553670.0
2018-03-26 10:55:00,24.27,24.29,24.22,24.22,194130.0,19.6848,19.701,19.6442,19.6442,194130.0
2018-03-26 11:00:00,24.22,24.26,24.2,24.25,226780.0,19.6442,19.6767,19.628,19.6686,226780.0
2018-03-26 11:05:00,24.24,24.24,24.14,24.15,249960.0,19.6605,19.6605,19.5794,19.5875,249960.0
2018-03-26 11:10:00,24.15,24.19,24.13,24.13,385640.0,19.5875,19.6199,19.5712,19.5712,385640.0
2018-03-26 11:15:00,24.14,24.14,24.08,24.11,323130.0,19.5794,19.5794,19.5307,19.555,323130.0
2018-03-26 11:20:00,24.1,24.17,24.07,24.16,237190.0,19.5469,19.6037,19.5226,19.5956,237190.0
2018-03-26 11:25:00,24.16,24.2,24.15,24.17,264460.0,19.5956,19.628,19.5875,19.6037,264460.0
2018-03-26 11:30:00,24.17,24.21,24.13,24.18,527570.0,19.6037,19.6361,19.5712,19.6118,527570.0
2018-03-26 11:35:00,24.18,24.2,24.11,24.12,260220.0,19.6118,19.628,19.555,19.5631,260220.0
2018-03-26 11:40:00,24.14,24.16,24.11,24.11,146010.0,19.5794,19.5956,19.555,19.555,146010.0
2018-03-26 11:45:00,24.11,24.14,24.08,24.13,306620.0,19.555,19.5794,19.5307,19.5712,306620.0
2018-03-26 11:50:00,24.12,24.22,24.12,24.2,470760.0,19.5631,19.6442,19.5631,19.628,470760.0
2018-03-26 11:55:00,24.21,24.21,24.12,24.12,213680.0,19.6361,19.6361,19.5631,19.5631,213680.0
2018-03-26 12:00:00,24.12,24.13,24.1,24.1,195100.0,19.5631,19.5712,19.5469,19.5469,195100.0
2018-03-26 12:05:00,24.11,24.17,24.1,24.16,256040.0,19.555,19.6037,19.5469,19.5956,256040.0
2018-03-26 12:10:00,24.16,24.21,24.15,24.16,590950.0,19.5956,19.6361,19.5875,19.5956,590950.0
2018-03-26 12:15:00,24.16,24.16,24.12,24.13,184920.0,19.5956,19.5956,19.5631,19.5712,184920.0
2018-03-26 12:20:00,24.13,24.17,24.13,24.14,254510.0,19.5712,19.6037,19.5712,19.5794,254510.0
2018-03-26 12:25:00,24.15,24.19,24.14,24.15,461740.0,19.5875,19.6199,19.5794,19.5875,461740.0
2018-03-26 12:30:00,24.15,24.19,24.15,24.18,364010.0,19.5875,19.6199,19.5875,19.6118,364010.0
2018-03-26 12:35:00,24.18,24.23,24.17,24.19,256050.0,19.6118,19.6524,19.6037,19.6199,256050.0
2018-03-26 12:40:00,24.19,24.24,24.18,24.18,365400.0,19.6199,19.6605,19.6118,19.6118,365400.0
2018-03-26 12:45:00,24.19,24.19,24.09,24.09,201430.0,19.6199,19.6199,19.5388,19.5388,201430.0
2018-03-26 12:50:00,24.09,24.11,24.07,24.09,226580.0,19.5388,19.555,19.5226,19.5388,226580.0
2018-03-26 12:55:00,24.09,24.12,24.08,24.09,174000.0,19.5388,19.5631,19.5307,19.5388,174000.0
2018-03-26 13:00:00,24.09,24.15,24.09,24.1,121740.0,19.5388,19.5875,19.5388,19.5469,121740.0
2018-03-26 13:05:00,24.09,24.13,24.08,24.11,545620.0,19.5388,19.5712,19.5307,19.555,545620.0
2018-03-26 13:10:00,24.12,24.21,24.11,24.21,277310.0,19.5631,19.6361,19.555,19.6361,277310.0
2018-03-26 13:15:00,24.21,24.23,24.18,24.23,192590.0,19.6361,19.6524,19.6118,19.6524,192590.0
2018-03-26 13:20:00,24.23,24.27,24.22,24.23,250300.0,19.6524,19.6848,19.6442,19.6524,250300.0
2018-03-26 13:25:00,24.23,24.23,24.19,24.2,193810.0,19.6524,19.6524,19.6199,19.628,193810.0
2018-03-26 13:30:00,24.21,24.21,24.17,24.18,353780.0,19.6361,19.6361,19.6037,19.6118,353780.0
2018-03-26 13:35:00,24.18,24.21,24.18,24.19,410580.0,19.6118,19.6361,19.6118,19.6199,410580.0
2018-03-26 13:40:00,24.2,24.22,24.18,24.2,155080.0,19.628,19.6442,19.6118,19.628,155080.0
2018-03-26 13:45:00,24.2,24.25,24.2,24.24,240660.0,19.628,19.6686,19.628,19.6605,240660.0
2018-03-26 13:50:00,24.24,24.25,24.22,24.24,270610.0,19.6605,19.6686,19.6442,19.6605,270610.0
2018-03-26 13:55:00,24.24,24.25,24.22,24.25,248130.0,19.6605,19.6686,19.6442,19.6686,248130.0
2018-03-26 14:00:00,24.26,24.28,24.23,24.27,167750.0,19.6767,19.6929,19.6524,19.6848,167750.0
2018-03-26 14:05:00,24.26,24.31,24.25,24.31,526270.0,19.6767,19.7172,19.6686,19.7172,526270.0
2018-03-26 14:10:00,24.32,24.42,24.32,24.4,555320.0,19.7253,19.8065,19.7253,19.7902,555320.0
2018-03-26 14:15:00,24.41,24.44,24.39,24.43,224570.0,19.7983,19.8227,19.7821,19.8146,224570.0
2018-03-26 14:20:00,24.43,24.5,24.43,24.43,428820.0,19.8146,19.8713,19.8146,19.8146,428820.0
2018-03-26 14:25:00,24.43,24.51,24.41,24.51,495390.0,19.8146,19.8795,19.7983,19.8795,495390.0
2018-03-26 14:30:00,24.51,24.55,24.5,24.53,346610.0,19.8795,19.9119,19.8713,19.8957,346610.0
2018-03-26 14:35:00,24.52,24.56,24.5,24.51,297010.0,19.8876,19.92,19.8713,19.8795,297010.0
2018-03-26 14:40:00,24.52,24.56,24.51,24.55,532260.0,19.8876,19.92,19.8795,19.9119,532260.0
2018-03-26 14:45:00,24.54,24.54,24.32,24.33,1215880.0,19.9038,19.9038,19.7253,19.7335,1215880.0
2018-03-26 14:50:00,24.32,24.43,24.32,24.43,354510.0,19.7253,19.8146,19.7253,19.8146,354510.0
2018-03-26 14:55:00,24.45,24.45,24.36,24.37,193820.0,19.8308,19.8308,19.7578,19.7659,193820.0
2018-03-26 15:00:00,24.38,24.42,24.37,24.41,198770.0,19.774,19.8065,19.7659,19.7983,198770.0
2018-03-26 15:05:00,24.42,24.45,24.4,24.45,223920.0,19.8065,19.8308,19.7902,19.8308,223920.0
2018-03-26 15:10:00,24.45,24.47,24.43,24.47,289660.0,19.8308,19.847,19.8146,19.847,289660.0
2018-03-26 15:15:00,24.45,24.49,24.45,24.49,184640.0,19.8308,19.8632,19.8308,19.8632,184640.0
2018-03-26 15:20:00,24.48,24.49,24.46,24.49,222170.0,19.8551,19.8632,19.8389,19.8632,222170.0
2018-03-26 15:25:00,24.49,24.53,24.47,24.52,369170.0,19.8632,19.8957,19.847,19.8876,369170.0
2018-03-26 15:30:00,24.52,24.59,24.52,24.58,413900.0,19.8876,19.9443,19.8876,19.9362,413900.0
2018-03-26 15:35:00,24.57,24.59,24.54,24.58,540600.0,19.9281,19.9443,19.9038,19.9362,540600.0
2018-03-26 15:40:00,24.58,24.6,24.56,24.59,545450.0,19.9362,19.9525,19.92,19.9443,545450.0
2018-03-26 15:45:00,24.59,24.7,24.58,24.7,978730.0,19.9443,20.0336,19.9362,20.0336,978730.0
2018-03-26 15:50:00,24.73,24.78,24.7,24.77,1167870.0,20.0579,20.0984,20.0336,20.0903,1167870.0
2018-03-26 15:55:00,24.77,24.78,24.71,24.77,1670360.0,20.0903,20.0984,20.0417,20.0903,1670360.0
2018-03-27 09:30:00,24.81,24.91,24.73,24.85,1351210.0,20.1228,20.2039,20.0579,20.1552,1351210.0
2018-03-27 09:35:00,24.86,24.96,24.82,24.96,687160.0,20.1633,20.2444,20.1309,20.2444,687160.0
2018-03-27 09:40:00,24.95,25.1,24.95,25.0,1671350.0,20.2363,20.358,20.2363,20.2769,1671350.0
2018-03-27 09:45:00,25.0,25.11,24.97,25.1,1025350.0,20.2769,20.3661,20.2525,20.358,1025350.0
2018-03-27 09:50:00,25.1,25.15,25.05,25.08,625650.0,20.358,20.3985,20.3174,20.3418,625650.0
2018-03-27 09:55:00,25.08,25.16,25.07,25.13,1227950.0,20.3418,20.4067,20.3337,20.3823,1227950.0
2018-03-27 10:00:00,25.13,25.21,25.07,25.2,1008910.0,20.3823,20.4472,20.3337,20.4391,1008910.0
2018-03-27 10:05:00,25.2,25.23,25.17,25.19,628160.0,20.4391,20.4634,20.4148,20.431,628160.0
2018-03-27 10:10:00,25.18,25.2,25.09,25.17,508920.0,20.4229,20.4391,20.3499,20.4148,508920.0
2018-03-27 10:15:00,25.17,25.25,25.1,25.24,680730.0,20.4148,20.4796,20.358,20.4715,680730.0
2018-03-27 10:20:00,25.24,25.25,25.16,25.21,553250.0,20.4715,20.4796,20.4067,20.4472,553250.0
2018-03-27 10:25:00,25.22,25.26,25.18,25.25,683690.0,20.4553,20.4878,20.4229,20.4796,683690.0
2018-03-27 10:30:00,25.24,25.26,25.19,25.23,521300.0,20.4715,20.4878,20.431,20.4634,521300.0
2018-03-27 10:35:00,25.23,25.26,25.22,25.26,474410.0,20.4634,20.4878,20.4553,20.4878,474410.0
2018-03-27 10:40:00,25.26,25.33,25.25,25.3,770470.0,20.4878,20.5445,20.4796,20.5202,770470.0
2018-03-27 10:45:00,25.3,25.3,25.17,25.18,563070.0,20.5202,20.5202,20.4148,20.4229,563070.0
2018-03-27 10:50:00,25.18,25.22,25.09,25.16,666250.0,20.4229,20.4553,20.3499,20.4067,666250.0
2018-03-27 10:55:00,25.16,25.17,25.05,25.07,686020.0,20.4067,20.4148,20.3174,20.3337,686020.0
2018-03-27 11:00:00,25.07,25.16,25.05,25.14,697140.0,20.3337,20.4067,20.3174,20.3904,697140.0
2018-03-27 11:05:00,25.13,25.22,25.1,25.21,487980.0,20.3823,20.4553,20.358,20.4472,487980.0
2018-03-27 11:10:00,25.21,25.22,25.16,25.19,541460.0,20.4472,20.4553,20.4067,20.431,541460.0
2018-03-27 11:15:00,25.2,25.21,25.15,25.17,356220.0,20.4391,20.4472,20.3985,20.4148,356220.0
2018-03-27 11:20:00,25.15,25.21,25.13,25.2,269180.0,20.3985,20.4472,20.3823,20.4391,269180.0
2018-03-27 11:25:00,25.21,25.26,25.21,25.26,303630.0,20.4472,20.4878,20.4472,20.4878,303630.0
2018-03-27 11:30:00,25.27,25.35,25.26,25.35,503740.0,20.4959,20.5608,20.4878,20.5608,503740.0
2018-03-27 11:35:00,25.34,25.36,25.3,25.35,483340.0,20.5526,20.5689,20.5202,20.5608,483340.0
2018-03-27 11:40:00,25.35,25.4,25.35,25.4,585180.0,20.5608,20.6013,20.5608,20.6013,585180.0
2018-03-27 11:45:00,25.39,25.43,25.37,25.41,441150.0,20.5932,20.6256,20.577,20.6094,441150.0
2018-03-27 11:50:00,25.41,25.41,25.36,25.4,289280.0,20.6094,20.6094,20.5689,20.6013,289280.0
2018-03-27 11:55:00,25.4,25.42,25.38,25.38,262890.0,20.6013,20.6175,20.5851,20.5851,262890.0
2018-03-27 12:00:00,25.38,25.42,25.34,25.39,244880.0,20.5851,20.6175,20.5526,20.5932,244880.0
2018-03-27 12:05:00,25.38,25.38,25.25,25.29,2264640.0,20.5851,20.5851,20.4796,20.5121,2264640.0
2018-03-27 12:10:00,25.29,25.35,25.29,25.3,467780.0,20.5121,20.5608,20.5121,20.5202,467780.0
2018-03-27 12:15:00,25.29,25.29,25.2,25.22,553050.0,20.5121,20.5121,20.4391,20.4553,553050.0
2018-03-27 12:20:00,25.21,25.24,25.11,25.13,785200.0,20.4472,20.4715,20.3661,20.3823,785200.0
2018-03-27 12:25:00,25.13,25.14,25.1,25.11,225250.0,20.3823,20.3904,20.358,20.3661,225250.0
2018-03-27 12:30:00,25.11,25.12,24.93,24.95,615200.0,20.3661,20.3742,20.2201,20.2363,615200.0
2018-03-27 12:35:00,24.95,25.04,24.93,25.02,450000.0,20.2363,20.3093,20.2201,20.2931,450000.0
2018-03-27 12:40:00,25.03,25.09,24.98,25.08,329370.0,20.3012,20.3499,20.2607,20.3418,329370.0
2018-03-27 12:45:00,25.08,25.14,25.05,25.11,347010.0,20.3418,20.3904,20.3174,20.3661,347010.0
2018-03-27 12:50:00,25.12,25.13,25.05,25.11,198900.0,20.3742,20.3823,20.3174,20.3661,198900.0
2018-03-27 12:55:00,25.12,25.2,25.11,25.19,149250.0,20.3742,20.4391,20.3661,20.431,149250.0
2018-03-27 13:00:00,25.18,25.21,25.13,25.21,335280.0,20.4229,20.4472,20.3823,20.4472,335280.0
2018-03-27 13:05:00,25.22,25.23,25.19,25.21,189960.0,20.4553,20.4634,20.431,20.4472,189960.0
2018-03-27 13:10:00,25.2,25.24,25.16,25.24,257630.0,20.4391,20.4715,20.4067,20.4715,257630.0
2018-03-27 13:15:00,25.25,25.31,25.25,25.27,189250.0,20.4796,20.5283,20.4796,20.4959,189250.0
2018-03-27 13:20:00,25.26,25.27,25.14,25.14,213160.0,20.4878,20.4959,20.3904,20.3904,213160.0
2018-03-27 13:25:00,25.14,25.16,25.05,25.05,228850.0,20.3904,20.4067,20.3174,20.3174,228850.0
2018-03-27 13:30:00,25.07,25.12,25.04,25.07,255760.0,20.3337,20.3742,20.3093,20.3337,255760.0
2018-03-27 13:35:00,25.06,25.09,25.04,25.05,213670.0,20.3255,20.3499,20.3093,20.3174,213670.0
2018-03-27 13:40:00,25.04,25.07,25.02,25.07,168250.0,20.3093,20.3337,20.2931,20.3337,168250.0
2018-03-27 13:45:00,25.07,25.08,25.01,25.03,212020.0,20.3337,20.3418,20.285,20.3012,212020.0
2018-03-27 13:50:00,25.04,25.04,24.97,24.97,528340.0,20.3093,20.3093,20.2525,20.2525,528340.0
2018-03-27 13:55:00,24.96,24.99,24.94,24.98,503080.0,20.2444,20.2688,20.2282,20.2607,503080.0
2018-03-27 14:00:00,24.97,24.97,24.83,24.84,275120.0,20.2525,20.2525,20.139,20.1471,275120.0
2018-03-27 14:05:00,24.86,24.88,24.83,24.86,405490.0,20.1633,20.1796,20.139,20.1633,405490.0
2018-03-27 14:10:00,24.86,24.92,24.82,24.89,379470.0,20.1633,20.212,20.1309,20.1877,379470.0
2018-03-27 14:15:00,24.88,24.99,24.88,24.99,267360.0,20.1796,20.2688,20.1796,20.2688,267360.0
2018-03-27 14:20:00,24.99,24.99,24.89,24.91,199650.0,20.2688,20.2688,20.1877,20.2039,199650.0
2018-03-27 14:25:00,24.91,24.91,24.76,24.78,462340.0,20.2039,20.2039,20.0822,20.0984,462340.0
2018-03-27 14:30:00,24.77,24.8,24.74,24.79,529070.0,20.0903,20.1147,20.066,20.1066,529070.0
2018-03-27 14:35:00,24.79,24.82,24.74,24.81,345900.0,20.1066,20.1309,20.066,20.1228,345900.0
2018-03-27 14:40:00,24.81,24.83,24.78,24.8,353200.0,20.1228,20.139,20.0984,20.1147,353200.0
2018-03-27 14:45:00,24.78,24.78,24.71,24.74,318350.0,20.0984,20.0984,20.0417,20.066,318350.0
2018-03-27 14:50:00,24.73,24.81,24.73,24.77,257470.0,20.0579,20.1228,20.0579,20.0903,257470.0
2018-03-27 14:55:00,24.77,24.77,24.67,24.67,332660.0,20.0903,20.0903,20.0092,20.0092,332660.0
2018-03-27 15:00:00,24.67,24.69,24.59,24.6,331180.0,20.0092,20.0254,19.9443,19.9525,331180.0
2018-03-27 15:05:00,24.6,24.6,24.47,24.52,506100.0,19.9525,19.9525,19.847,19.8876,506100.0
2018-03-27 15:10:00,24.53,24.55,24.39,24.43,507580.0,19.8957,19.9119,19.7821,19.8146,507580.0
2018-03-27 15:15:00,24.44,24.57,24.43,24.54,2773990.0,19.8227,19.9281,19.8146,19.9038,2773990.0
2018-03-27 15:20:00,24.54,24.54,24.37,24.37,739470.0,19.9038,19.9038,19.7659,19.7659,739470.0
2018-03-27 15:25:00,24.37,24.42,24.31,24.37,1774330.0,19.7659,19.8065,19.7172,19.7659,1774330.0
2018-03-27 15:30:00,24.37,24.39,24.16,24.25,1560200.0,19.7659,19.7821,19.5956,19.6686,1560200.0
2018-03-27 15:35:00,24.26,24.35,24.25,24.35,1133260.0,19.6767,19.7497,19.6686,19.7497,1133260.0
2018-03-27 15:40:00,24.34,24.4,24.31,24.32,1108250.0,19.7416,19.7902,19.7172,19.7253,1108250.0
2018-03-27 15:45:00,24.33,24.36,24.26,24.34,1212010.0,19.7335,19.7578,19.6767,19.7416,1212010.0
2018-03-27 15:50:00,24.34,24.5,24.27,24.49,1328360.0,19.7416,19.8713,19.6848,19.8632,1328360.0
2018-03-27 15:55:00,24.48,24.53,24.43,24.44,2351380.0,19.8551,19.8957,19.8146,19.8227,2351380.0
2018-03-28 09:30:00,24.41,24.59,24.31,24.38,771630.0,19.7983,19.9443,19.7172,19.774,771630.0
2018-03-28 09:35:00,24.39,24.53,24.37,24.48,431830.0,19.7821,19.8957,19.7659,19.8551,431830.0
2018-03-28 09:40:00,24.46,24.48,24.26,24.3,409660.0,19.8389,19.8551,19.6767,19.7091,409660.0
2018-03-28 09:45:00,24.32,24.5,24.27,24.49,421960.0,19.7253,19.8713,19.6848,19.8632,421960.0
2018-03-28 09:50:00,24.48,24.58,24.4,24.57,497120.0,19.8551,19.9362,19.7902,19.9281,497120.0
2018-03-28 09:55:00,24.56,24.61,24.43,24.6,545920.0,19.92,19.9606,19.8146,19.9525,545920.0
2018-03-28 10:00:00,24.61,24.68,24.52,24.68,335570.0,19.9606,20.0173,19.8876,20.0173,335570.0
2018-03-28 10:05:00,24.68,24.69,24.49,24.52,652920.0,20.0173,20.0254,19.8632,19.8876,652920.0
2018-03-28 10:10:00,24.51,24.51,24.31,24.31,377670.0,19.8795,19.8795,19.7172,19.7172,377670.0
2018-03-28 10:15:00,24.32,24.4,24.27,24.3,448610.0,19.7253,19.7902,19.6848,19.7091,448610.0
2018-03-28 10:20:00,24.33,24.34,24.23,24.25,398560.0,19.7335,19.7416,19.6524,19.6686,398560.0
2018-03-28 10:25:00,24.24,24.29,24.2,24.23,350210.0,19.6605,19.701,19.628,19.6524,350210.0
2018-03-28 10:30:00,24.24,24.27,24.14,24.15,318710.0,19.6605,19.6848,19.5794,19.5875,318710.0
2018-03-28 10:35:00,24.14,24.14,24.07,24.1,336060.0,19.5794,19.5794,19.5226,19.5469,336060.0
2018-03-28 10:40:00,24.09,24.09,23.93,24.0,1154200.0,19.5388,19.5388,19.409,19.4658,1154200.0
2018-03-28 10:45:00,23.99,23.99,23.84,23.97,886130.0,19.4577,19.4577,19.336,19.4415,886130.0
2018-03-28 10:50:00,23.96,23.97,23.85,23.95,799280.0,19.4334,19.4415,19.3441,19.4253,799280.0
2018-03-28 10:55:00,23.97,24.05,23.95,24.05,782420.0,19.4415,19.5064,19.4253,19.5064,782420.0
2018-03-28 11:00:00,24.05,24.11,23.98,23.98,544150.0,19.5064,19.555,19.4496,19.4496,544150.0
2018-03-28 11:05:00,23.98,24.1,23.98,24.02,168000.0,19.4496,19.5469,19.4496,19.482,168000.0
2018-03-28 11:10:00,24.05,24.12,24.01,24.03,222160.0,19.5064,19.5631,19.4739,19.4901,222160.0
2018-03-28 11:15:00,24.01,24.1,23.97,24.08,331660.0,19.4739,19.5469,19.4415,19.5307,331660.0
2018-03-28 11:20:00,24.07,24.07,23.96,23.99,224680.0,19.5226,19.5226,19.4334,19.4577,224680.0
2018-03-28 11:25:00,23.98,23.99,23.87,23.87,184300.0,19.4496,19.4577,19.3604,19.3604,184300.0
2018-03-28 11:30:00,23.89,23.93,23.83,23.92,214750.0,19.3766,19.409,19.3279,19.4009,214750.0
2018-03-28 11:35:00,23.92,23.99,23.89,23.93,310900.0,19.4009,19.4577,19.3766,19.409,310900.0
2018-03-28 11:40:00,23.95,24.11,23.94,24.11,301820.0,19.4253,19.555,19.4171,19.555,301820.0
2018-03-28 11:45:00,24.11,24.12,24.03,24.08,345210.0,19.555,19.5631,19.4901,19.5307,345210.0
2018-03-28 11:50:00,24.08,24.09,23.97,23.97,127770.0,19.5307,19.5388,19.4415,19.4415,127770.0
2018-03-28 11:55:00,23.98,24.08,23.98,24.01,192220.0,19.4496,19.5307,19.4496,19.4739,192220.0
2018-03-28 12:00:00,24.01,24.08,23.97,23.99,153100.0,19.4739,19.5307,19.4415,19.4577,153100.0
2018-03-28 12:05:00,23.97,24.01,23.91,23.95,278520.0,19.4415,19.4739,19.3928,19.4253,278520.0
2018-03-28 12:10:00,23.97,24.16,23.96,24.11,225780.0,19.4415,19.5956,19.4334,19.555,225780.0
2018-03-28 12:15:00,24.11,24.27,24.1,24.26,296620.0,19.555,19.6848,19.5469,19.6767,296620.0
2018-03-28 12:20:00,24.26,24.29,24.16,24.2,183440.0,19.6767,19.701,19.5956,19.628,183440.0
2018-03-28 12:25:00,24.19,24.2,24.11,24.13,148580.0,19.6199,19.628,19.555,19.5712,148580.0
2018-03-28 12:30:00,24.12,24.15,24.09,24.11,197210.0,19.5631,19.5875,19.5388,19.555,197210.0
2018-03-28 12:35:00,24.11,24.16,24.11,24.11,126020.0,19.555,19.5956,19.555,19.555,126020.0
2018-03-28 12:40:00,24.1,24.18,24.1,24.13,219130.0,19.5469,19.6118,19.5469,19.5712,219130.0
2018-03-28 12:45:00,24.12,24.17,24.02,24.02,199490.0,19.5631,19.6037,19.482,19.482,199490.0
2018-03-28 12:50:00,24.04,24.08,24.01,24.03,213130.0,19.4982,19.5307,19.4739,19.4901,213130.0
2018-03-28 12:55:00,24.01,24.01,23.93,23.93,160510.0,19.4739,19.4739,19.409,19.409,160510.0
2018-03-28 13:00:00,23.93,23.93,23.82,23.92,246260.0,19.409,19.409,19.3198,19.4009,246260.0
2018-03-28 13:05:00,23.94,23.96,23.9,23.96,206620.0,19.4171,19.4334,19.3847,19.4334,206620.0
2018-03-28 13:10:00,23.94,23.98,23.93,23.96,133380.0,19.4171,19.4496,19.409,19.4334,133380.0
2018-03-28 13:15:00,23.95,23.96,23.81,23.84,626010.0,19.4253,19.4334,19.3117,19.336,626010.0
2018-03-28 13:20:00,23.84,24.01,23.84,23.98,329060.0,19.336,19.4739,19.336,19.4496,329060.0
2018-03-28 13:25:00,23.98,23.99,23.93,23.95,134090.0,19.4496,19.4577,19.409,19.4253,134090.0
2018-03-28 13:30:00,23.97,23.97,23.86,23.86,309560.0,19.4415,19.4415,19.3523,19.3523,309560.0
2018-03-28 13:35:00,23.86,23.91,23.84,23.9,474860.0,19.3523,19.3928,19.336,19.3847,474860.0
2018-03-28 13:40:00,23.9,23.99,23.86,23.96,415760.0,19.3847,19.4577,19.3523,19.4334,415760.0
2018-03-28 13:45:00,23.96,24.05,23.96,24.02,160700.0,19.4334,19.5064,19.4334,19.482,160700.0
2018-03-28 13:50:00,24.02,24.02,23.94,23.98,174590.0,19.482,19.482,19.4171,19.4496,174590.0
2018-03-28 13:55:00,23.98,23.99,23.92,23.92,178680.0,19.4496,19.4577,19.4009,19.4009,178680.0
2018-03-28 14:00:00,23.93,23.98,23.83,23.84,200840.0,19.409,19.4496,19.3279,19.336,200840.0
2018-03-28 14:05:00,23.83,23.85,23.77,23.82,281670.0,19.3279,19.3441,19.2793,19.3198,281670.0
2018-03-28 14:10:00,23.82,23.82,23.76,23.78,146460.0,19.3198,19.3198,19.2711,19.2874,146460.0
2018-03-28 14:15:00,23.78,23.85,23.77,23.81,163670.0,19.2874,19.3441,19.2793,19.3117,163670.0
2018-03-28 14:20:00,23.81,23.88,23.81,23.81,244680.0,19.3117,19.3685,19.3117,19.3117,244680.0
2018-03-28 14:25:00,23.8,23.84,23.75,23.76,479000.0,19.3036,19.336,19.263,19.2711,479000.0
2018-03-28 14:30:00,23.75,23.77,23.71,23.75,370510.0,19.263,19.2793,19.2306,19.263,370510.0
2018-03-28 14:35:00,23.75,23.86,23.73,23.85,452070.0,19.263,19.3523,19.2468,19.3441,452070.0
2018-03-28 14:40:00,23.86,23.9,23.73,23.76,442950.0,19.3523,19.3847,19.2468,19.2711,442950.0
2018-03-28 14:45:00,23.77,23.79,23.74,23.78,298160.0,19.2793,19.2955,19.2549,19.2874,298160.0
2018-03-28 14:50:00,23.78,23.81,23.74,23.77,501970.0,19.2874,19.3117,19.2549,19.2793,501970.0
2018-03-28 14:55:00,23.78,23.8,23.71,23.74,243370.0,19.2874,19.3036,19.2306,19.2549,243370.0
2018-03-28 15:00:00,23.73,23.74,23.6,23.6,561890.0,19.2468,19.2549,19.1414,19.1414,561890.0
2018-03-28 15:05:00,23.59,23.64,23.56,23.56,400990.0,19.1333,19.1738,19.1089,19.1089,400990.0
2018-03-28 15:10:00,23.57,23.68,23.56,23.66,492680.0,19.117,19.2063,19.1089,19.19,492680.0
2018-03-28 15:15:00,23.68,23.72,23.63,23.7,275770.0,19.2063,19.2387,19.1657,19.2225,275770.0
2018-03-28 15:20:00,23.7,23.79,23.63,23.75,491150.0,19.2225,19.2955,19.1657,19.263,491150.0
2018-03-28 15:25:00,23.75,23.78,23.68,23.77,367350.0,19.263,19.2874,19.2063,19.2793,367350.0
2018-03-28 15:30:00,23.76,23.79,23.71,23.72,485160.0,19.2711,19.2955,19.2306,19.2387,485160.0
2018-03-28 15:35:00,23.72,23.86,23.72,23.83,364400.0,19.2387,19.3523,19.2387,19.3279,364400.0
2018-03-28 15:40:00,23.83,23.84,23.74,23.76,520950.0,19.3279,19.336,19.2549,19.2711,520950.0
2018-03-28 15:45:00,23.76,23.83,23.76,23.83,597950.0,19.2711,19.3279,19.2711,19.3279,597950.0
2018-03-28 15:50:00,23.84,23.85,23.71,23.71,770700.0,19.336,19.3441,19.2306,19.2306,770700.0
2018-03-28 15:55:00,23.71,23.73,23.66,23.66,1525460.0,19.2306,19.2468,19.19,19.19,1525460.0
2018-03-29 09:30:00,23.81,24.08,23.8,23.97,996550.0,19.3117,19.5307,19.3036,19.4415,996550.0
2018-03-29 09:35:00,23.98,24.02,23.82,23.84,301670.0,19.4496,19.482,19.3198,19.336,301670.0
2018-03-29 09:40:00,23.84,23.87,23.81,23.83,199050.0,19.336,19.3604,19.3117,19.3279,199050.0
2018-03-29 09:45:00,23.85,23.86,23.67,23.69,368410.0,19.3441,19.3523,19.1982,19.2144,368410.0
2018-03-29 09:50:00,23.7,23.7,23.54,23.61,489390.0,19.2225,19.2225,19.0927,19.1495,489390.0
2018-03-29 09:55:00,23.61,23.65,23.55,23.59,310520.0,19.1495,19.1819,19.1008,19.1333,310520.0
2018-03-29 10:00:00,23.6,23.69,23.57,23.64,407690.0,19.1414,19.2144,19.117,19.1738,407690.0
2018-03-29 10:05:00,23.65,23.69,23.6,23.64,245880.0,19.1819,19.2144,19.1414,19.1738,245880.0
2018-03-29 10:10:00,23.65,23.79,23.65,23.78,347230.0,19.1819,19.2955,19.1819,19.2874,347230.0
2018-03-29 10:15:00,23.77,23.77,23.72,23.75,155060.0,19.2793,19.2793,19.2387,19.263,155060.0
2018-03-29 10:20:00,23.74,23.75,23.65,23.69,189180.0,19.2549,19.263,19.1819,19.2144,189180.0
2018-03-29 10:25:00,23.69,23.69,23.6,23.63,319760.0,19.2144,19.2144,19.1414,19.1657,319760.0
2018-03-29 10:30:00,23.64,23.65,23.61,23.63,431680.0,19.1738,19.1819,19.1495,19.1657,431680.0
2018-03-29 10:35:00,23.63,23.67,23.62,23.66,422880.0,19.1657,19.1982,19.1576,19.19,422880.0
2018-03-29 10:40:00,23.66,23.67,23.63,23.63,285430.0,19.19,19.1982,19.1657,19.1657,285430.0
2018-03-29 10:45:00,23.65,23.73,23.61,23.7,565500.0,19.1819,19.2468,19.1495,19.2225,565500.0
2018-03-29 10:50:00,23.7,23.81,23.7,23.79,387990.0,19.2225,19.3117,19.2225,19.2955,387990.0
2018-03-29 10:55:00,23.8,23.82,23.78,23.8,298560.0,19.3036,19.3198,19.2874,19.3036,298560.0
2018-03-29 11:00:00,23.8,23.85,23.77,23.79,186160.0,19.3036,19.3441,19.2793,19.2955,186160.0
2018-03-29 11:05:00,23.81,23.85,23.78,23.8,254080.0,19.3117,19.3441,19.2874,19.3036,254080.0
2018-03-29 11:10:00,23.8,23.81,23.71,23.74,255400.0,19.3036,19.3117,19.2306,19.2549,255400.0
2018-03-29 11:15:00,23.74,23.77,23.69,23.72,192430.0,19.2549,19.2793,19.2144,19.2387,192430.0
2018-03-29 11:20:00,23.74,23.74,23.68,23.69,176830.0,19.2549,19.2549,19.2063,19.2144,176830.0
2018-03-29 11:25:00,23.7,23.73,23.67,23.67,275060.0,19.2225,19.2468,19.1982,19.1982,275060.0
2018-03-29 11:30:00,23.67,23.67,23.58,23.6,415610.0,19.1982,19.1982,19.1252,19.1414,415610.0
2018-03-29 11:35:00,23.6,23.61,23.57,23.59,530320.0,19.1414,19.1495,19.117,19.1333,530320.0
2018-03-29 11:40:00,23.59,23.67,23.59,23.64,243730.0,19.1333,19.1982,19.1333,19.1738,243730.0
2018-03-29 11:45:00,23.64,23.68,23.62,23.65,384020.0,19.1738,19.2063,19.1576,19.1819,384020.0
2018-03-29 11:50:00,23.65,23.67,23.63,23.65,149430.0,19.1819,19.1982,19.1657,19.1819,149430.0
2018-03-29 11:55:00,23.64,23.66,23.62,23.64,215600.0,19.1738,19.19,19.1576,19.1738,215600.0
2018-03-29 12:00:00,23.64,23.65,23.51,23.53,386370.0,19.1738,19.1819,19.0684,19.0846,386370.0
2018-03-29 12:05:00,23.53,23.54,23.48,23.52,484360.0,19.0846,19.0927,19.044,19.0765,484360.0
2018-03-29 12:10:00,23.53,23.58,23.5,23.55,182490.0,19.0846,19.1252,19.0603,19.1008,182490.0
2018-03-29 12:15:00,23.56,23.59,23.54,23.55,256680.0,19.1089,19.1333,19.0927,19.1008,256680.0
2018-03-29 12:20:00,23.55,23.56,23.5,23.51,265380.0,19.1008,19.1089,19.0603,19.0684,265380.0
2018-03-29 12:25:00,23.5,23.58,23.5,23.57,278610.0,19.0603,19.1252,19.0603,19.117,278610.0
2018-03-29 12:30:00,23.57,23.57,23.54,23.55,275140.0,19.117,19.117,19.0927,19.1008,275140.0
2018-03-29 12:35:00,23.55,23.57,23.5,23.5,339780.0,19.1008,19.117,19.0603,19.0603,339780.0
2018-03-29 12:40:00,23.5,23.51,23.48,23.49,289820.0,19.0603,19.0684,19.044,19.0522,289820.0
2018-03-29 12:45:00,23.49,23.51,23.48,23.5,372070.0,19.0522,19.0684,19.044,19.0603,372070.0
2018-03-29 12:50:00,23.51,23.64,23.5,23.64,315730.0,19.0684,19.1738,19.0603,19.1738,315730.0
2018-03-29 12:55:00,23.63,23.69,23.63,23.64,188660.0,19.1657,19.2144,19.1657,19.1738,188660.0
2018-03-29 13:00:00,23.64,23.67,23.58,23.58,152150.0,19.1738,19.1982,19.1252,19.1252,152150.0
2018-03-29 13:05:00,23.57,23.57,23.54,23.55,370800.0,19.117,19.117,19.0927,19.1008,370800.0
2018-03-29 13:10:00,23.55,23.56,23.51,23.53,381920.0,19.1008,19.1089,19.0684,19.0846,381920.0
2018-03-29 13:15:00,23.53,23.56,23.51,23.54,247150.0,19.0846,19.1089,19.0684,19.0927,247150.0
2018-03-29 13:20:00,23.55,23.56,23.54,23.55,177700.0,19.1008,19.1089,19.0927,19.1008,177700.0
2018-03-29 13:25:00,23.55,23.58,23.54,23.56,111340.0,19.1008,19.1252,19.0927,19.1089,111340.0
2018-03-29 13:30:00,23.56,23.64,23.55,23.64,274440.0,19.1089,19.1738,19.1008,19.1738,274440.0
2018-03-29 13:35:00,23.63,23.64,23.6,23.61,1081400.0,19.1657,19.1738,19.1414,19.1495,1081400.0
2018-03-29 13:40:00,23.63,23.66,23.63,23.65,223260.0,19.1657,19.19,19.1657,19.1819,223260.0
2018-03-29 13:45:00,23.65,23.66,23.63,23.65,633870.0,19.1819,19.19,19.1657,19.1819,633870.0
2018-03-29 13:50:00,23.65,23.73,23.65,23.73,297500.0,19.1819,19.2468,19.1819,19.2468,297500.0
2018-03-29 13:55:00,23.75,23.8,23.73,23.78,317170.0,19.263,19.3036,19.2468,19.2874,317170.0
2018-03-29 14:00:00,23.78,23.78,23.72,23.74,244810.0,19.2874,19.2874,19.2387,19.2549,244810.0
2018-03-29 14:05:00,23.75,23.77,23.74,23.75,473170.0,19.263,19.2793,19.2549,19.263,473170.0
2018-03-29 14:10:00,23.76,23.77,23.69,23.73,353050.0,19.2711,19.2793,19.2144,19.2468,353050.0
2018-03-29 14:15:00,23.72,23.74,23.67,23.71,222240.0,19.2387,19.2549,19.1982,19.2306,222240.0
2018-03-29 14:20:00,23.72,23.72,23.67,23.68,145610.0,19.2387,19.2387,19.1982,19.2063,145610.0
2018-03-29 14:25:00,23.69,23.75,23.67,23.74,184000.0,19.2144,19.263,19.1982,19.2549,184000.0
2018-03-29 14:30:00,23.75,23.76,23.71,23.73,397810.0,19.263,19.2711,19.2306,19.2468,397810.0
2018-03-29 14:35:00,23.75,23.76,23.71,23.73,435140.0,19.263,19.2711,19.2306,19.2468,435140.0
2018-03-29 14:40:00,23.73,23.77,23.71,23.75,417660.0,19.2468,19.2793,19.2306,19.263,417660.0
2018-03-29 14:45:00,23.75,23.76,23.72,23.75,516490.0,19.263,19.2711,19.2387,19.263,516490.0
2018-03-29 14:50:00,23.75,23.76,23.71,23.73,422910.0,19.263,19.2711,19.2306,19.2468,422910.0
2018-03-29 14:55:00,23.74,23.76,23.71,23.71,246720.0,19.2549,19.2711,19.2306,19.2306,246720.0
2018-03-29 15:00:00,23.72,23.79,23.71,23.79,383500.0,19.2387,19.2955,19.2306,19.2955,383500.0
2018-03-29 15:05:00,23.79,23.81,23.77,23.78,435710.0,19.2955,19.3117,19.2793,19.2874,435710.0
2018-03-29 15:10:00,23.78,23.83,23.78,23.79,273640.0,19.2874,19.3279,19.2874,19.2955,273640.0
2018-03-29 15:15:00,23.78,23.79,23.76,23.77,178690.0,19.2874,19.2955,19.2711,19.2793,178690.0
2018-03-29 15:20:00,23.77,23.78,23.68,23.69,472510.0,19.2793,19.2874,19.2063,19.2144,472510.0
2018-03-29 15:25:00,23.69,23.69,23.63,23.69,456470.0,19.2144,19.2144,19.1657,19.2144,456470.0
2018-03-29 15:30:00,23.69,23.69,23.62,23.65,534930.0,19.2144,19.2144,19.1576,19.1819,534930.0
2018-03-29 15:35:00,23.65,23.67,23.6,23.66,505980.0,19.1819,19.1982,19.1414,19.19,505980.0
2018-03-29 15:40:00,23.66,23.68,23.64,23.64,453250.0,19.19,19.2063,19.1738,19.1738,453250.0
2018-03-29 15:45:00,23.64,23.78,23.64,23.77,652360.0,19.1738,19.2874,19.1738,19.2793,652360.0
2018-03-29 15:50:00,23.77,23.77,23.6,23.61,1556820.0,19.2793,19.2793,19.1414,19.1495,1556820.0
2018-03-29 15:55:00,23.61,23.65,23.55,23.57,2464350.0,19.1495,19.1819,19.1008,19.117,2464350.0
2018-04-02 09:30:00,23.36,23.52,23.31,23.45,802160.0,18.9467,19.0765,18.9062,19.0197,802160.0
2018-04-02 09:35:00,23.45,23.61,23.44,23.56,464400.0,19.0197,19.1495,19.0116,19.1089,464400.0
2018-04-02 09:40:00,23.56,23.56,23.36,23.36,228220.0,19.1089,19.1089,18.9467,18.9467,228220.0
2018-04-02 09:45:00,23.36,23.42,23.33,23.35,223950.0,18.9467,18.9954,18.9224,18.9386,223950.0
2018-04-02 09:50:00,23.35,23.36,23.23,23.3,400190.0,18.9386,18.9467,18.8413,18.8981,400190.0
2018-04-02 09:55:00,23.31,23.36,23.25,23.29,319890.0,18.9062,18.9467,18.8575,18.8899,319890.0
2018-04-02 10:00:00,23.29,23.3,23.19,23.27,628490.0,18.8899,18.8981,18.8088,18.8737,628490.0
2018-04-02 10:05:00,23.25,23.27,23.19,23.25,358070.0,18.8575,18.8737,18.8088,18.8575,358070.0
2018-04-02 10:10:00,23.24,23.28,23.14,23.15,379650.0,18.8494,18.8818,18.7683,18.7764,379650.0
2018-04-02 10:15:00,23.14,23.2,23.13,23.15,630280.0,18.7683,18.8169,18.7602,18.7764,630280.0
2018-04-02 10:20:00,23.17,23.19,23.11,23.14,475660.0,18.7926,18.8088,18.7439,18.7683,475660.0
2018-04-02 10:25:00,23.15,23.15,22.97,22.98,562650.0,18.7764,18.7764,18.6304,18.6385,562650.0
2018-04-02 10:30:00,23.0,23.01,22.95,22.97,1743850.0,18.6547,18.6628,18.6142,18.6304,1743850.0
2018-04-02 10:35:00,22.97,23.01,22.92,23.01,545700.0,18.6304,18.6628,18.5898,18.6628,545700.0
2018-04-02 10:40:00,23.01,23.04,22.96,23.03,1591910.0,18.6628,18.6872,18.6223,18.6791,1591910.0
2018-04-02 10:45:00,23.02,23.26,23.02,23.26,490160.0,18.671,18.8656,18.671,18.8656,490160.0
2018-04-02 10:50:00,23.25,23.27,23.04,23.05,347690.0,18.8575,18.8737,18.6872,18.6953,347690.0
2018-04-02 10:55:00,23.08,23.11,23.01,23.04,387720.0,18.7196,18.7439,18.6628,18.6872,387720.0
2018-04-02 11:00:00,23.04,23.05,23.0,23.05,431640.0,18.6872,18.6953,18.6547,18.6953,431640.0
2018-04-02 11:05:00,23.04,23.05,22.98,23.03,362260.0,18.6872,18.6953,18.6385,18.6791,362260.0
2018-04-02 11:10:00,23.03,23.1,23.0,23.06,309380.0,18.6791,18.7358,18.6547,18.7034,309380.0
2018-04-02 11:15:00,23.05,23.12,23.03,23.07,351250.0,18.6953,18.7521,18.6791,18.7115,351250.0
2018-04-02 11:20:00,23.07,23.12,23.02,23.04,346570.0,18.7115,18.7521,18.671,18.6872,346570.0
2018-04-02 11:25:00,23.04,23.04,22.96,22.99,337620.0,18.6872,18.6872,18.6223,18.6466,337620.0
2018-04-02 11:30:00,23.0,23.08,22.98,22.98,197500.0,18.6547,18.7196,18.6385,18.6385,197500.0
2018-04-02 11:35:00,22.97,22.98,22.83,22.92,390350.0,18.6304,18.6385,18.5168,18.5898,390350.0
2018-04-02 11:40:00,22.91,22.92,22.8,22.88,404740.0,18.5817,18.5898,18.4925,18.5574,404740.0
2018-04-02 11:45:00,22.88,22.93,22.84,22.89,221430.0,18.5574,18.598,18.525,18.5655,221430.0
2018-04-02 11:50:00,22.89,22.94,22.88,22.91,363480.0,18.5655,18.6061,18.5574,18.5817,363480.0
2018-04-02 11:55:00,22.9,22.96,22.87,22.88,363270.0,18.5736,18.6223,18.5493,18.5574,363270.0
2018-04-02 12:00:00,22.89,22.93,22.84,22.91,344770.0,18.5655,18.598,18.525,18.5817,344770.0
2018-04-02 12:05:00,22.92,22.94,22.85,22.92,795920.0,18.5898,18.6061,18.5331,18.5898,795920.0
2018-04-02 12:10:00,22.92,22.96,22.87,22.94,204300.0,18.5898,18.6223,18.5493,18.6061,204300.0
2018-04-02 12:15:00,22.97,23.01,22.92,23.0,102000.0,18.6304,18.6628,18.5898,18.6547,102000.0
2018-04-02 12:20:00,22.99,23.02,22.96,22.97,227160.0,18.6466,18.671,18.6223,18.6304,227160.0
2018-04-02 12:25:00,22.97,23.01,22.93,22.98,185060.0,18.6304,18.6628,18.598,18.6385,185060.0
2018-04-02 12:30:00,22.99,23.08,22.98,23.07,236770.0,18.6466,18.7196,18.6385,18.7115,236770.0
2018-04-02 12:35:00,23.07,23.1,23.06,23.08,301690.0,18.7115,18.7358,18.7034,18.7196,301690.0
2018-04-02 12:40:00,23.08,23.21,23.07,23.2,318670.0,18.7196,18.8251,18.7115,18.8169,318670.0
2018-04-02 12:45:00,23.2,23.2,23.13,23.17,218490.0,18.8169,18.8169,18.7602,18.7926,218490.0
2018-04-02 12:50:00,23.15,23.15,23.09,23.11,163770.0,18.7764,18.7764,18.7277,18.7439,163770.0
2018-04-02 12:55:00,23.12,23.13,23.06,23.06,199470.0,18.7521,18.7602,18.7034,18.7034,199470.0
2018-04-02 13:00:00,23.08,23.1,23.0,23.02,141880.0,18.7196,18.7358,18.6547,18.671,141880.0
2018-04-02 13:05:00,23.03,23.09,22.99,23.0,237400.0,18.6791,18.7277,18.6466,18.6547,237400.0
2018-04-02 13:10:00,23.01,23.03,22.94,22.96,276030.0,18.6628,18.6791,18.6061,18.6223,276030.0
2018-04-02 13:15:00,22.95,22.98,22.92,22.94,120620.0,18.6142,18.6385,18.5898,18.6061,120620.0
2018-04-02 13:20:00,22.95,22.97,22.92,22.94,148080.0,18.6142,18.6304,18.5898,18.6061,148080.0
2018-04-02 13:25:00,22.93,22.95,22.88,22.88,185910.0,18.598,18.6142,18.5574,18.5574,185910.0
2018-04-02 13:30:00,22.87,22.9,22.82,22.86,224560.0,18.5493,18.5736,18.5087,18.5412,224560.0
2018-04-02 13:35:00,22.86,22.9,22.85,22.85,169570.0,18.5412,18.5736,18.5331,18.5331,169570.0
2018-04-02 13:40:00,22.86,22.86,22.72,22.76,322080.0,18.5412,18.5412,18.4276,18.4601,322080.0
2018-04-02 13:45:00,22.75,22.76,22.59,22.62,634910.0,18.452,18.4601,18.3222,18.3465,634910.0
2018-04-02 13:50:00,22.62,22.75,22.62,22.68,552560.0,18.3465,18.452,18.3465,18.3952,552560.0
2018-04-02 13:55:00,22.66,22.73,22.63,22.65,480950.0,18.379,18.4357,18.3546,18.3709,480950.0
2018-04-02 14:00:00,22.65,22.72,22.63,22.67,412290.0,18.3709,18.4276,18.3546,18.3871,412290.0
2018-04-02 14:05:00,22.67,22.73,22.65,22.72,505890.0,18.3871,18.4357,18.3709,18.4276,505890.0
2018-04-02 14:10:00,22.72,22.72,22.64,22.65,362850.0,18.4276,18.4276,18.3627,18.3709,362850.0
2018-04-02 14:15:00,22.66,22.7,22.64,22.69,420000.0,18.379,18.4114,18.3627,18.4033,420000.0
2018-04-02 14:20:00,22.69,22.76,22.68,22.71,533950.0,18.4033,18.4601,18.3952,18.4195,533950.0
2018-04-02 14:25:00,22.71,22.71,22.58,22.6,353140.0,18.4195,18.4195,18.3141,18.3303,353140.0
2018-04-02 14:30:00,22.58,22.65,22.54,22.63,659590.0,18.3141,18.3709,18.2816,18.3546,659590.0
2018-04-02 14:35:00,22.63,22.64,22.55,22.59,430680.0,18.3546,18.3627,18.2897,18.3222,430680.0
2018-04-02 14:40:00,22.59,22.63,22.55,22.62,333450.0,18.3222,18.3546,18.2897,18.3465,333450.0
2018-04-02 14:45:00,22.62,22.72,22.6,22.71,296610.0,18.3465,18.4276,18.3303,18.4195,296610.0
2018-04-02 14:50:00,22.71,22.79,22.7,22.79,371500.0,18.4195,18.4844,18.4114,18.4844,371500.0
2018-04-02 14:55:00,22.78,22.78,22.7,22.77,385430.0,18.4763,18.4763,18.4114,18.4682,385430.0
2018-04-02 15:00:00,22.77,22.78,22.7,22.75,420150.0,18.4682,18.4763,18.4114,18.452,420150.0
2018-04-02 15:05:00,22.75,22.76,22.72,22.74,381900.0,18.452,18.4601,18.4276,18.4439,381900.0
2018-04-02 15:10:00,22.74,22.89,22.73,22.88,378460.0,18.4439,18.5655,18.4357,18.5574,378460.0
2018-04-02 15:15:00,22.87,22.9,22.84,22.88,407070.0,18.5493,18.5736,18.525,18.5574,407070.0
2018-04-02 15:20:00,22.9,22.91,22.78,22.8,450730.0,18.5736,18.5817,18.4763,18.4925,450730.0
2018-04-02 15:25:00,22.8,22.81,22.74,22.75,437320.0,18.4925,18.5006,18.4439,18.452,437320.0
2018-04-02 15:30:00,22.75,22.77,22.61,22.61,770900.0,18.452,18.4682,18.3384,18.3384,770900.0
2018-04-02 15:35:00,22.63,22.69,22.62,22.66,827580.0,18.3546,18.4033,18.3465,18.379,827580.0
2018-04-02 15:40:00,22.65,22.72,22.62,22.72,890830.0,18.3709,18.4276,18.3465,18.4276,890830.0
2018-04-02 15:45:00,22.72,22.82,22.71,22.8,1201440.0,18.4276,18.5087,18.4195,18.4925,1201440.0
2018-04-02 15:50:00,22.82,22.86,22.77,22.83,1393630.0,18.5087,18.5412,18.4682,18.5168,1393630.0
2018-04-02 15:55:00,22.83,22.84,22.72,22.74,3161170.0,18.5168,18.525,18.4276,18.4439,3161170.0
2018-04-03 09:30:00,23.09,23.09,22.97,23.05,1312260.0,18.7277,18.7277,18.6304,18.6953,1312260.0
2018-04-03 09:35:00,23.03,23.13,23.02,23.07,401770.0,18.6791,18.7602,18.671,18.7115,401770.0
2018-04-03 09:40:00,23.1,23.17,23.1,23.15,259430.0,18.7358,18.7926,18.7358,18.7764,259430.0
2018-04-03 09:45:00,23.14,23.18,23.1,23.14,877630.0,18.7683,18.8007,18.7358,18.7683,877630.0
2018-04-03 09:50:00,23.14,23.14,23.01,23.08,1160730.0,18.7683,18.7683,18.6628,18.7196,1160730.0
2018-04-03 09:55:00,23.09,23.09,22.99,23.04,638710.0,18.7277,18.7277,18.6466,18.6872,638710.0
2018-04-03 10:00:00,23.04,23.04,22.91,22.95,641940.0,18.6872,18.6872,18.5817,18.6142,641940.0
2018-04-03 10:05:00,22.96,22.97,22.81,22.87,782140.0,18.6223,18.6304,18.5006,18.5493,782140.0
2018-04-03 10:10:00,22.87,22.88,22.81,22.83,469700.0,18.5493,18.5574,18.5006,18.5168,469700.0
2018-04-03 10:15:00,22.84,22.87,22.8,22.81,263600.0,18.525,18.5493,18.4925,18.5006,263600.0
2018-04-03 10:20:00,22.8,22.83,22.75,22.76,437110.0,18.4925,18.5168,18.452,18.4601,437110.0
2018-04-03 10:25:00,22.76,22.79,22.72,22.77,415430.0,18.4601,18.4844,18.4276,18.4682,415430.0
2018-04-03 10:30:00,22.77,22.96,22.75,22.95,561550.0,18.4682,18.6223,18.452,18.6142,561550.0
2018-04-03 10:35:00,22.95,22.98,22.87,22.88,403640.0,18.6142,18.6385,18.5493,18.5574,403640.0
2018-04-03 10:40:00,22.88,23.02,22.88,22.99,442230.0,18.5574,18.671,18.5574,18.6466,442230.0
2018-04-03 10:45:00,22.99,23.11,22.99,23.11,561060.0,18.6466,18.7439,18.6466,18.7439,561060.0
2018-04-03 10:50:00,23.09,23.17,23.07,23.13,653220.0,18.7277,18.7926,18.7115,18.7602,653220.0
2018-04-03 10:55:00,23.14,23.28,23.14,23.24,351380.0,18.7683,18.8818,18.7683,18.8494,351380.0
2018-04-03 11:00:00,23.22,23.38,23.22,23.3,419650.0,18.8332,18.9629,18.8332,18.8981,419650.0
2018-04-03 11:05:00,23.29,23.42,23.29,23.38,606520.0,18.8899,18.9954,18.8899,18.9629,606520.0
2018-04-03 11:10:00,23.38,23.42,23.35,23.37,453810.0,18.9629,18.9954,18.9386,18.9548,453810.0
2018-04-03 11:15:00,23.37,23.43,23.34,23.4,382590.0,18.9548,19.0035,18.9305,18.9792,382590.0
2018-04-03 11:20:00,23.41,23.41,23.28,23.33,764640.0,18.9873,18.9873,18.8818,18.9224,764640.0
2018-04-03 11:25:00,23.32,23.4,23.32,23.38,479410.0,18.9143,18.9792,18.9143,18.9629,479410.0
2018-04-03 11:30:00,23.38,23.4,23.33,23.37,474450.0,18.9629,18.9792,18.9224,18.9548,474450.0
2018-04-03 11:35:00,23.37,23.39,23.26,23.31,486150.0,18.9548,18.971,18.8656,18.9062,486150.0
2018-04-03 11:40:00,23.31,23.32,23.25,23.31,433400.0,18.9062,18.9143,18.8575,18.9062,433400.0
2018-04-03 11:45:00,23.31,23.34,23.25,23.25,354280.0,18.9062,18.9305,18.8575,18.8575,354280.0
2018-04-03 11:50:00,23.25,23.26,23.2,23.26,321740.0,18.8575,18.8656,18.8169,18.8656,321740.0
2018-04-03 11:55:00,23.26,23.29,23.23,23.25,317400.0,18.8656,18.8899,18.8413,18.8575,317400.0
2018-04-03 12:00:00,23.25,23.26,23.22,23.25,91480.0,18.8575,18.8656,18.8332,18.8575,91480.0
2018-04-03 12:05:00,23.25,23.3,23.25,23.29,173470.0,18.8575,18.8981,18.8575,18.8899,173470.0
2018-04-03 12:10:00,23.28,23.29,23.25,23.26,198980.0,18.8818,18.8899,18.8575,18.8656,198980.0
2018-04-03 12:15:00,23.25,23.28,23.19,23.21,133310.0,18.8575,18.8818,18.8088,18.8251,133310.0
2018-04-03 12:20:00,23.2,23.23,23.15,23.16,130470.0,18.8169,18.8413,18.7764,18.7845,130470.0
2018-04-03 12:25:00,23.16,23.18,23.11,23.12,101120.0,18.7845,18.8007,18.7439,18.7521,101120.0
2018-04-03 12:30:00,23.13,23.19,23.12,23.19,126890.0,18.7602,18.8088,18.7521,18.8088,126890.0
2018-04-03 12:35:00,23.18,23.23,23.18,23.23,107580.0,18.8007,18.8413,18.8007,18.8413,107580.0
2018-04-03 12:40:00,23.23,23.31,23.23,23.29,197570.0,18.8413,18.9062,18.8413,18.8899,197570.0
2018-04-03 12:45:00,23.28,23.31,23.27,23.29,225340.0,18.8818,18.9062,18.8737,18.8899,225340.0
2018-04-03 12:50:00,23.3,23.33,23.28,23.31,227200.0,18.8981,18.9224,18.8818,18.9062,227200.0
2018-04-03 12:55:00,23.31,23.39,23.3,23.36,304990.0,18.9062,18.971,18.8981,18.9467,304990.0
2018-04-03 13:00:00,23.37,23.39,23.32,23.39,335010.0,18.9548,18.971,18.9143,18.971,335010.0
2018-04-03 13:05:00,23.39,23.44,23.39,23.41,467850.0,18.971,19.0116,18.971,18.9873,467850.0
2018-04-03 13:10:00,23.42,23.48,23.42,23.42,425660.0,18.9954,19.044,18.9954,18.9954,425660.0
2018-04-03 13:15:00,23.42,23.51,23.4,23.5,505200.0,18.9954,19.0684,18.9792,19.0603,505200.0
2018-04-03 13:20:00,23.51,23.58,23.5,23.55,441220.0,19.0684,19.1252,19.0603,19.1008,441220.0
2018-04-03 13:25:00,23.54,23.58,23.54,23.56,293320.0,19.0927,19.1252,19.0927,19.1089,293320.0
2018-04-03 13:30:00,23.57,23.6,23.46,23.47,263560.0,19.117,19.1414,19.0278,19.0359,263560.0
2018-04-03 13:35:00,23.47,23.47,23.4,23.41,157120.0,19.0359,19.0359,18.9792,18.9873,157120.0
2018-04-03 13:40:00,23.41,23.45,23.39,23.45,171520.0,18.9873,19.0197,18.971,19.0197,171520.0
2018-04-03 13:45:00,23.44,23.45,23.34,23.36,170540.0,19.0116,19.0197,18.9305,18.9467,170540.0
2018-04-03 13:50:00,23.35,23.42,23.34,23.41,133900.0,18.9386,18.9954,18.9305,18.9873,133900.0
2018-04-03 13:55:00,23.42,23.44,23.41,23.44,190030.0,18.9954,19.0116,18.9873,19.0116,190030.0
2018-04-03 14:00:00,23.43,23.44,23.39,23.42,228840.0,19.0035,19.0116,18.971,18.9954,228840.0
2018-04-03 14:05:00,23.41,23.43,23.37,23.41,215380.0,18.9873,19.0035,18.9548,18.9873,215380.0
2018-04-03 14:10:00,23.41,23.45,23.4,23.45,247910.0,18.9873,19.0197,18.9792,19.0197,247910.0
2018-04-03 14:15:00,23.44,23.45,23.35,23.38,278550.0,19.0116,19.0197,18.9386,18.9629,278550.0
2018-04-03 14:20:00,23.38,23.42,23.35,23.42,266760.0,18.9629,18.9954,18.9386,18.9954,266760.0
2018-04-03 14:25:00,23.42,23.42,23.32,23.36,303550.0,18.9954,18.9954,18.9143,18.9467,303550.0
2018-04-03 14:30:00,23.35,23.35,23.27,23.3,287270.0,18.9386,18.9386,18.8737,18.8981,287270.0
2018-04-03 14:35:00,23.29,23.36,23.29,23.36,268350.0,18.8899,18.9467,18.8899,18.9467,268350.0
2018-04-03 14:40:00,23.35,23.38,23.26,23.26,197630.0,18.9386,18.9629,18.8656,18.8656,197630.0
2018-04-03 14:45:00,23.26,23.46,23.25,23.41,552970.0,18.8656,19.0278,18.8575,18.9873,552970.0
2018-04-03 14:50:00,23.41,23.44,23.37,23.4,219170.0,18.9873,19.0116,18.9548,18.9792,219170.0
2018-04-03 14:55:00,23.4,23.55,23.4,23.51,297360.0,18.9792,19.1008,18.9792,19.0684,297360.0
2018-04-03 15:00:00,23.5,23.6,23.46,23.54,395710.0,19.0603,19.1414,19.0278,19.0927,395710.0
2018-04-03 15:05:00,23.53,23.63,23.53,23.6,217710.0,19.0846,19.1657,19.0846,19.1414,217710.0
2018-04-03 15:10:00,23.62,23.64,23.48,23.54,288130.0,19.1576,19.1738,19.044,19.0927,288130.0
2018-04-03 15:15:00,23.52,23.6,23.5,23.59,326870.0,19.0765,19.1414,19.0603,19.1333,326870.0
2018-04-03 15:20:00,23.59,23.65,23.58,23.62,641650.0,19.1333,19.1819,19.1252,19.1576,641650.0
2018-04-03 15:25:00,23.63,23.7,23.63,23.7,685160.0,19.1657,19.2225,19.1657,19.2225,685160.0
2018-04-03 15:30:00,23.69,23.7,23.59,23.62,570880.0,19.2144,19.2225,19.1333,19.1576,570880.0
2018-04-03 15:35:00,23.62,23.62,23.57,23.62,550690.0,19.1576,19.1576,19.117,19.1576,550690.0
2018-04-03 15:40:00,23.62,23.64,23.61,23.64,547440.0,19.1576,19.1738,19.1495,19.1738,547440.0
2018-04-03 15:45:00,23.63,23.7,23.56,23.56,740680.0,19.1657,19.2225,19.1089,19.1089,740680.0
2018-04-03 15:50:00,23.57,23.66,23.57,23.65,961650.0,19.117,19.19,19.117,19.1819,961650.0
2018-04-03 15:55:00,23.65,23.69,23.62,23.67,1669760.0,19.1819,19.2144,19.1576,19.1982,1669760.0
2018-04-04 09:30:00,23.01,23.36,23.0,23.35,1031260.0,18.6628,18.9467,18.6547,18.9386,1031260.0
2018-04-04 09:35:00,23.34,23.47,23.26,23.33,937070.0,18.9305,19.0359,18.8656,18.9224,937070.0
2018-04-04 09:40:00,23.31,23.43,23.23,23.36,754490.0,18.9062,19.0035,18.8413,18.9467,754490.0
2018-04-04 09:45:00,23.38,23.38,23.27,23.3,522660.0,18.9629,18.9629,18.8737,18.8981,522660.0
2018-04-04 09:50:00,23.31,23.32,23.2,23.24,295570.0,18.9062,18.9143,18.8169,18.8494,295570.0
2018-04-04 09:55:00,23.24,23.32,23.22,23.32,241250.0,18.8494,18.9143,18.8332,18.9143,241250.0
2018-04-04 10:00:00,23.31,23.31,23.18,23.27,225460.0,18.9062,18.9062,18.8007,18.8737,225460.0
2018-04-04 10:05:00,23.26,23.29,23.17,23.23,196270.0,18.8656,18.8899,18.7926,18.8413,196270.0
2018-04-04 10:10:00,23.23,23.28,23.21,23.21,182640.0,18.8413,18.8818,18.8251,18.8251,182640.0
2018-04-04 10:15:00,23.21,23.21,23.13,23.17,299180.0,18.8251,18.8251,18.7602,18.7926,299180.0
2018-04-04 10:20:00,23.17,23.18,23.1,23.12,206260.0,18.7926,18.8007,18.7358,18.7521,206260.0
2018-04-04 10:25:00,23.12,23.17,23.11,23.11,165700.0,18.7521,18.7926,18.7439,18.7439,165700.0
2018-04-04 10:30:00,23.14,23.15,23.01,23.01,419880.0,18.7683,18.7764,18.6628,18.6628,419880.0
2018-04-04 10:35:00,23.01,23.02,22.95,23.0,498520.0,18.6628,18.671,18.6142,18.6547,498520.0
2018-04-04 10:40:00,23.0,23.05,22.98,23.01,437130.0,18.6547,18.6953,18.6385,18.6628,437130.0
2018-04-04 10:45:00,23.0,23.1,22.98,23.1,480660.0,18.6547,18.7358,18.6385,18.7358,480660.0
2018-04-04 10:50:00,23.08,23.11,23.05,23.06,204310.0,18.7196,18.7439,18.6953,18.7034,204310.0
2018-04-04 10:55:00,23.07,23.19,23.07,23.19,230010.0,18.7115,18.8088,18.7115,18.8088,230010.0
2018-04-04 11:00:00,23.18,23.23,23.17,23.19,194200.0,18.8007,18.8413,18.7926,18.8088,194200.0
2018-04-04 11:05:00,23.19,23.19,23.12,23.14,300050.0,18.8088,18.8088,18.7521,18.7683,300050.0
2018-04-04 11:10:00,23.14,23.16,23.12,23.15,190420.0,18.7683,18.7845,18.7521,18.7764,190420.0
2018-04-04 11:15:00,23.15,23.26,23.15,23.26,394160.0,18.7764,18.8656,18.7764,18.8656,394160.0
2018-04-04 11:20:00,23.27,23.35,23.25,23.35,317140.0,18.8737,18.9386,18.8575,18.9386,317140.0
2018-04-04 11:25:00,23.36,23.36,23.25,23.26,243640.0,18.9467,18.9467,18.8575,18.8656,243640.0
2018-04-04 11:30:00,23.25,23.43,23.22,23.38,241220.0,18.8575,19.0035,18.8332,18.9629,241220.0
2018-04-04 11:35:00,23.38,23.39,23.3,23.33,271040.0,18.9629,18.971,18.8981,18.9224,271040.0
2018-04-04 11:40:00,23.34,23.35,23.26,23.29,259950.0,18.9305,18.9386,18.8656,18.8899,259950.0
2018-04-04 11:45:00,23.28,23.34,23.24,23.29,269050.0,18.8818,18.9305,18.8494,18.8899,269050.0
2018-04-04 11:50:00,23.29,23.31,23.22,23.23,225030.0,18.8899,18.9062,18.8332,18.8413,225030.0
2018-04-04 11:55:00,23.24,23.28,23.23,23.23,146000.0,18.8494,18.8818,18.8413,18.8413,146000.0
2018-04-04 12:00:00,23.22,23.23,23.18,23.22,148070.0,18.8332,18.8413,18.8007,18.8332,148070.0
2018-04-04 12:05:00,23.22,23.3,23.18,23.28,160170.0,18.8332,18.8981,18.8007,18.8818,160170.0
2018-04-04 12:10:00,23.29,23.38,23.29,23.35,214270.0,18.8899,18.9629,18.8899,18.9386,214270.0
2018-04-04 12:15:00,23.35,23.35,23.32,23.34,69580.0,18.9386,18.9386,18.9143,18.9305,69580.0
2018-04-04 12:20:00,23.33,23.42,23.3,23.39,271950.0,18.9224,18.9954,18.8981,18.971,271950.0
2018-04-04 12:25:00,23.39,23.4,23.36,23.39,118960.0,18.971,18.9792,18.9467,18.971,118960.0
2018-04-04 12:30:00,23.39,23.4,23.33,23.37,118690.0,18.971,18.9792,18.9224,18.9548,118690.0
2018-04-04 12:35:00,23.37,23.45,23.37,23.39,142640.0,18.9548,19.0197,18.9548,18.971,142640.0
2018-04-04 12:40:00,23.38,23.4,23.35,23.39,113410.0,18.9629,18.9792,18.9386,18.971,113410.0
2018-04-04 12:45:00,23.39,23.44,23.33,23.34,140900.0,18.971,19.0116,18.9224,18.9305,140900.0
2018-04-04 12:50:00,23.33,23.33,23.26,23.29,131290.0,18.9224,18.9224,18.8656,18.8899,131290.0
2018-04-04 12:55:00,23.3,23.31,23.26,23.27,95680.0,18.8981,18.9062,18.8656,18.8737,95680.0
2018-04-04 13:00:00,23.26,23.27,23.2,23.21,129180.0,18.8656,18.8737,18.8169,18.8251,129180.0
2018-04-04 13:05:00,23.21,23.23,23.18,23.21,606390.0,18.8251,18.8413,18.8007,18.8251,606390.0
2018-04-04 13:10:00,23.2,23.23,23.19,23.22,178560.0,18.8169,18.8413,18.8088,18.8332,178560.0
2018-04-04 13:15:00,23.23,23.23,23.19,23.23,432570.0,18.8413,18.8413,18.8088,18.8413,432570.0
2018-04-04 13:20:00,23.21,23.25,23.18,23.18,459970.0,18.8251,18.8575,18.8007,18.8007,459970.0
2018-04-04 13:25:00,23.18,23.26,23.17,23.26,200120.0,18.8007,18.8656,18.7926,18.8656,200120.0
2018-04-04 13:30:00,23.28,23.28,23.21,23.23,108650.0,18.8818,18.8818,18.8251,18.8413,108650.0
2018-04-04 13:35:00,23.23,23.27,23.2,23.21,119660.0,18.8413,18.8737,18.8169,18.8251,119660.0
2018-04-04 13:40:00,23.21,23.29,23.21,23.28,183020.0,18.8251,18.8899,18.8251,18.8818,183020.0
2018-04-04 13:45:00,23.29,23.3,23.24,23.27,226810.0,18.8899,18.8981,18.8494,18.8737,226810.0
2018-04-04 13:50:00,23.26,23.27,23.19,23.2,187160.0,18.8656,18.8737,18.8088,18.8169,187160.0
2018-04-04 13:55:00,23.21,23.21,23.16,23.18,125390.0,18.8251,18.8251,18.7845,18.8007,125390.0
2018-04-04 14:00:00,23.2,23.24,23.19,23.22,139500.0,18.8169,18.8494,18.8088,18.8332,139500.0
2018-04-04 14:05:00,23.22,23.3,23.22,23.27,93750.0,18.8332,18.8981,18.8332,18.8737,93750.0
2018-04-04 14:10:00,23.27,23.36,23.27,23.34,74610.0,18.8737,18.9467,18.8737,18.9305,74610.0
2018-04-04 14:15:00,23.36,23.42,23.32,23.4,175650.0,18.9467,18.9954,18.9143,18.9792,175650.0
2018-04-04 14:20:00,23.42,23.49,23.4,23.43,216120.0,18.9954,19.0522,18.9792,19.0035,216120.0
2018-04-04 14:25:00,23.43,23.48,23.42,23.47,218200.0,19.0035,19.044,18.9954,19.0359,218200.0
2018-04-04 14:30:00,23.46,23.55,23.44,23.53,396340.0,19.0278,19.1008,19.0116,19.0846,396340.0
2018-04-04 14:35:00,23.53,23.53,23.42,23.43,211280.0,19.0846,19.0846,18.9954,19.0035,211280.0
2018-04-04 14:40:00,23.43,23.52,23.38,23.52,236230.0,19.0035,19.0765,18.9629,19.0765,236230.0
2018-04-04 14:45:00,23.51,23.51,23.45,23.47,175660.0,19.0684,19.0684,19.0197,19.0359,175660.0
2018-04-04 14:50:00,23.47,23.5,23.47,23.48,127980.0,19.0359,19.0603,19.0359,19.044,127980.0
2018-04-04 14:55:00,23.48,23.54,23.47,23.52,303470.0,19.044,19.0927,19.0359,19.0765,303470.0
2018-04-04 15:00:00,23.51,23.59,23.51,23.58,522410.0,19.0684,19.1333,19.0684,19.1252,522410.0
2018-04-04 15:05:00,23.57,23.63,23.55,23.61,435660.0,19.117,19.1657,19.1008,19.1495,435660.0
2018-04-04 15:10:00,23.61,23.61,23.56,23.58,313800.0,19.1495,19.1495,19.1089,19.1252,313800.0
2018-04-04 15:15:00,23.57,23.61,23.56,23.57,704360.0,19.117,19.1495,19.1089,19.117,704360.0
2018-04-04 15:20:00,23.57,23.66,23.57,23.62,305380.0,19.117,19.19,19.117,19.1576,305380.0
2018-04-04 15:25:00,23.63,23.68,23.62,23.65,248680.0,19.1657,19.2063,19.1576,19.1819,248680.0
2018-04-04 15:30:00,23.65,23.68,23.63,23.64,358730.0,19.1819,19.2063,19.1657,19.1738,358730.0
2018-04-04 15:35:00,23.64,23.66,23.63,23.65,1067840.0,19.1738,19.19,19.1657,19.1819,1067840.0
2018-04-04 15:40:00,23.64,23.64,23.57,23.64,483000.0,19.1738,19.1738,19.117,19.1738,483000.0
2018-04-04 15:45:00,23.64,23.68,23.59,23.66,1197200.0,19.1738,19.2063,19.1333,19.19,1197200.0
2018-04-04 15:50:00,23.74,23.78,23.69,23.75,1448410.0,19.2549,19.2874,19.2144,19.263,1448410.0
2018-04-04 15:55:00,23.75,23.79,23.68,23.68,2463840.0,19.263,19.2955,19.2063,19.2063,2463840.0
2018-04-06 09:30:00,23.37,23.5,23.22,23.45,500760.0,18.9548,19.0603,18.8332,19.0197,500760.0
2018-04-06 09:35:00,23.44,23.5,23.42,23.46,391530.0,19.0116,19.0603,18.9954,19.0278,391530.0
2018-04-06 09:40:00,23.44,23.51,23.35,23.5,564170.0,19.0116,19.0684,18.9386,19.0603,564170.0
2018-04-06 09:45:00,23.52,23.59,23.32,23.57,607440.0,19.0765,19.1333,18.9143,19.117,607440.0
2018-04-06 09:50:00,23.55,23.65,23.53,23.64,230590.0,19.1008,19.1819,19.0846,19.1738,230590.0
2018-04-06 09:55:00,23.65,23.65,23.5,23.56,283810.0,19.1819,19.1819,19.0603,19.1089,283810.0
2018-04-06 10:00:00,23.58,23.58,23.51,23.53,147900.0,19.1252,19.1252,19.0684,19.0846,147900.0
2018-04-06 10:05:00,23.55,23.57,23.47,23.52,195410.0,19.1008,19.117,19.0359,19.0765,195410.0
2018-04-06 10:10:00,23.52,23.56,23.48,23.54,110790.0,19.0765,19.1089,19.044,19.0927,110790.0
2018-04-06 10:15:00,23.54,23.58,23.5,23.58,159540.0,19.0927,19.1252,19.0603,19.1252,159540.0
2018-04-06 10:20:00,23.58,23.62,23.53,23.53,143910.0,19.1252,19.1576,19.0846,19.0846,143910.0
2018-04-06 10:25:00,23.53,23.57,23.45,23.48,281400.0,19.0846,19.117,19.0197,19.044,281400.0
2018-04-06 10:30:00,23.48,23.51,23.45,23.45,45000.0,19.044,19.0684,19.0197,19.0197,45000.0
2018-04-06 10:35:00,23.44,23.46,23.37,23.42,103000.0,19.0116,19.0278,18.9548,18.9954,103000.0
2018-04-06 10:40:00,23.42,23.44,23.34,23.36,83230.0,18.9954,19.0116,18.9305,18.9467,83230.0
2018-04-06 10:45:00,23.35,23.36,23.29,23.32,120350.0,18.9386,18.9467,18.8899,18.9143,120350.0
2018-04-06 10:50:00,23.32,23.36,23.27,23.32,133000.0,18.9143,18.9467,18.8737,18.9143,133000.0
2018-04-06 10:55:00,23.31,23.38,23.31,23.32,99550.0,18.9062,18.9629,18.9062,18.9143,99550.0
2018-04-06 11:00:00,23.31,23.34,23.22,23.23,201420.0,18.9062,18.9305,18.8332,18.8413,201420.0
2018-04-06 11:05:00,23.25,23.3,23.22,23.28,217100.0,18.8575,18.8981,18.8332,18.8818,217100.0
2018-04-06 11:10:00,23.29,23.34,23.27,23.31,232070.0,18.8899,18.9305,18.8737,18.9062,232070.0
2018-04-06 11:15:00,23.3,23.33,23.27,23.3,226190.0,18.8981,18.9224,18.8737,18.8981,226190.0
2018-04-06 11:20:00,23.29,23.33,23.21,23.21,206960.0,18.8899,18.9224,18.8251,18.8251,206960.0
2018-04-06 11:25:00,23.24,23.32,23.23,23.25,149050.0,18.8494,18.9143,18.8413,18.8575,149050.0
2018-04-06 11:30:00,23.25,23.3,23.23,23.29,225640.0,18.8575,18.8981,18.8413,18.8899,225640.0
2018-04-06 11:35:00,23.29,23.31,23.26,23.31,64000.0,18.8899,18.9062,18.8656,18.9062,64000.0
2018-04-06 11:40:00,23.29,23.37,23.29,23.33,229760.0,18.8899,18.9548,18.8899,18.9224,229760.0
2018-04-06 11:45:00,23.33,23.39,23.31,23.33,208740.0,18.9224,18.971,18.9062,18.9224,208740.0
2018-04-06 11:50:00,23.31,23.39,23.31,23.35,161950.0,18.9062,18.971,18.9062,18.9386,161950.0
2018-04-06 11:55:00,23.34,23.4,23.34,23.38,447410.0,18.9305,18.9792,18.9305,18.9629,447410.0
2018-04-06 12:00:00,23.37,23.4,23.35,23.39,123750.0,18.9548,18.9792,18.9386,18.971,123750.0
2018-04-06 12:05:00,23.39,23.45,23.37,23.41,238350.0,18.971,19.0197,18.9548,18.9873,238350.0
2018-04-06 12:10:00,23.4,23.4,23.31,23.31,125000.0,18.9792,18.9792,18.9062,18.9062,125000.0
2018-04-06 12:15:00,23.32,23.34,23.29,23.3,152180.0,18.9143,18.9305,18.8899,18.8981,152180.0
2018-04-06 12:20:00,23.3,23.34,23.28,23.3,133000.0,18.8981,18.9305,18.8818,18.8981,133000.0
2018-04-06 12:25:00,23.31,23.33,23.26,23.26,109630.0,18.9062,18.9224,18.8656,18.8656,109630.0
2018-04-06 12:30:00,23.26,23.29,23.25,23.28,110390.0,18.8656,18.8899,18.8575,18.8818,110390.0
2018-04-06 12:35:00,23.28,23.35,23.27,23.33,72460.0,18.8818,18.9386,18.8737,18.9224,72460.0
2018-04-06 12:40:00,23.36,23.4,23.33,23.38,56910.0,18.9467,18.9792,18.9224,18.9629,56910.0
2018-04-06 12:45:00,23.37,23.38,23.32,23.35,129500.0,18.9548,18.9629,18.9143,18.9386,129500.0
2018-04-06 12:50:00,23.35,23.37,23.33,23.37,146140.0,18.9386,18.9548,18.9224,18.9548,146140.0
2018-04-06 12:55:00,23.37,23.41,23.36,23.4,93480.0,18.9548,18.9873,18.9467,18.9792,93480.0
2018-04-06 13:00:00,23.39,23.4,23.35,23.37,109460.0,18.971,18.9792,18.9386,18.9548,109460.0
2018-04-06 13:05:00,23.36,23.36,23.31,23.32,81680.0,18.9467,18.9467,18.9062,18.9143,81680.0
2018-04-06 13:10:00,23.32,23.32,23.27,23.28,90050.0,18.9143,18.9143,18.8737,18.8818,90050.0
2018-04-06 13:15:00,23.28,23.3,23.26,23.28,681280.0,18.8818,18.8981,18.8656,18.8818,681280.0
2018-04-06 13:20:00,23.28,23.28,23.24,23.25,96290.0,18.8818,18.8818,18.8494,18.8575,96290.0
2018-04-06 13:25:00,23.26,23.34,23.25,23.3,709900.0,18.8656,18.9305,18.8575,18.8981,709900.0
2018-04-06 13:30:00,23.29,23.31,23.23,23.23,90620.0,18.8899,18.9062,18.8413,18.8413,90620.0
2018-04-06 13:35:00,23.21,23.26,23.15,23.16,129110.0,18.8251,18.8656,18.7764,18.7845,129110.0
2018-04-06 13:40:00,23.17,23.21,23.16,23.17,129420.0,18.7926,18.8251,18.7845,18.7926,129420.0
2018-04-06 13:45:00,23.17,23.17,23.1,23.12,293940.0,18.7926,18.7926,18.7358,18.7521,293940.0
2018-04-06 13:50:00,23.15,23.15,23.03,23.06,202450.0,18.7764,18.7764,18.6791,18.7034,202450.0
2018-04-06 13:55:00,23.06,23.1,23.03,23.03,218780.0,18.7034,18.7358,18.6791,18.6791,218780.0
2018-04-06 14:00:00,23.02,23.09,22.99,23.07,297150.0,18.671,18.7277,18.6466,18.7115,297150.0
2018-04-06 14:05:00,23.06,23.07,22.99,23.02,203190.0,18.7034,18.7115,18.6466,18.671,203190.0
2018-04-06 14:10:00,23.03,23.1,23.03,23.1,148640.0,18.6791,18.7358,18.6791,18.7358,148640.0
2018-04-06 14:15:00,23.1,23.1,22.98,23.0,166220.0,18.7358,18.7358,18.6385,18.6547,166220.0
2018-04-06 14:20:00,23.0,23.06,23.0,23.03,133830.0,18.6547,18.7034,18.6547,18.6791,133830.0
2018-04-06 14:25:00,23.03,23.03,22.97,23.0,319700.0,18.6791,18.6791,18.6304,18.6547,319700.0
2018-04-06 14:30:00,22.99,23.02,22.93,22.93,155090.0,18.6466,18.671,18.598,18.598,155090.0
2018-04-06 14:35:00,22.94,22.95,22.86,22.89,476320.0,18.6061,18.6142,18.5412,18.5655,476320.0
2018-04-06 14:40:00,22.89,22.98,22.87,22.94,170770.0,18.5655,18.6385,18.5493,18.6061,170770.0
2018-04-06 14:45:00,22.94,22.96,22.9,22.93,146200.0,18.6061,18.6223,18.5736,18.598,146200.0
2018-04-06 14:50:00,22.91,22.93,22.84,22.9,237830.0,18.5817,18.598,18.525,18.5736,237830.0
2018-04-06 14:55:00,22.88,22.89,22.8,22.87,260820.0,18.5574,18.5655,18.4925,18.5493,260820.0
2018-04-06 15:00:00,22.88,22.91,22.8,22.8,283240.0,18.5574,18.5817,18.4925,18.4925,283240.0
2018-04-06 15:05:00,22.8,22.86,22.78,22.85,230640.0,18.4925,18.5412,18.4763,18.5331,230640.0
2018-04-06 15:10:00,22.85,22.92,22.83,22.92,163260.0,18.5331,18.5898,18.5168,18.5898,163260.0
2018-04-06 15:15:00,22.93,22.96,22.88,22.88,206370.0,18.598,18.6223,18.5574,18.5574,206370.0
2018-04-06 15:20:00,22.89,22.94,22.87,22.88,191370.0,18.5655,18.6061,18.5493,18.5574,191370.0
2018-04-06 15:25:00,22.88,22.9,22.84,22.86,346890.0,18.5574,18.5736,18.525,18.5412,346890.0
2018-04-06 15:30:00,22.86,22.97,22.85,22.95,203180.0,18.5412,18.6304,18.5331,18.6142,203180.0
2018-04-06 15:35:00,22.95,23.0,22.91,22.99,385940.0,18.6142,18.6547,18.5817,18.6466,385940.0
2018-04-06 15:40:00,23.0,23.04,22.97,22.99,464190.0,18.6547,18.6872,18.6304,18.6466,464190.0
2018-04-06 15:45:00,22.99,23.0,22.9,22.91,479460.0,18.6466,18.6547,18.5736,18.5817,479460.0
2018-04-06 15:50:00,22.91,23.08,22.91,23.03,940410.0,18.5817,18.7196,18.5817,18.6791,940410.0
2018-04-06 15:55:00,23.03,23.03,22.88,22.89,1515330.0,18.6791,18.6791,18.5574,18.5655,1515330.0
2018-04-09 09:30:00,23.0,23.06,22.93,23.01,634200.0,18.6547,18.7034,18.598,18.6628,634200.0
2018-04-09 09:35:00,23.02,23.07,22.93,22.95,436760.0,18.671,18.7115,18.598,18.6142,436760.0
2018-04-09 09:40:00,22.95,23.04,22.95,23.03,331170.0,18.6142,18.6872,18.6142,18.6791,331170.0
2018-04-09 09:45:00,23.04,23.23,23.02,23.2,482150.0,18.6872,18.8413,18.671,18.8169,482150.0
2018-04-09 09:50:00,23.2,23.35,23.18,23.27,397470.0,18.8169,18.9386,18.8007,18.8737,397470.0
2018-04-09 09:55:00,23.28,23.37,23.25,23.35,370550.0,18.8818,18.9548,18.8575,18.9386,370550.0
2018-04-09 10:00:00,23.36,23.37,23.3,23.37,311980.0,18.9467,18.9548,18.8981,18.9548,311980.0
2018-04-09 10:05:00,23.38,23.46,23.35,23.41,489460.0,18.9629,19.0278,18.9386,18.9873,489460.0
2018-04-09 10:10:00,23.41,23.42,23.34,23.36,388840.0,18.9873,18.9954,18.9305,18.9467,388840.0
2018-04-09 10:15:00,23.36,23.45,23.34,23.37,296260.0,18.9467,19.0197,18.9305,18.9548,296260.0
2018-04-09 10:20:00,23.37,23.42,23.35,23.42,290520.0,18.9548,18.9954,18.9386,18.9954,290520.0
2018-04-09 10:25:00,23.43,23.47,23.37,23.42,165270.0,19.0035,19.0359,18.9548,18.9954,165270.0
2018-04-09 10:30:00,23.42,23.53,23.41,23.53,399260.0,18.9954,19.0846,18.9873,19.0846,399260.0
2018-04-09 10:35:00,23.53,23.56,23.46,23.47,374160.0,19.0846,19.1089,19.0278,19.0359,374160.0
2018-04-09 10:40:00,23.47,23.53,23.43,23.53,190050.0,19.0359,19.0846,19.0035,19.0846,190050.0
2018-04-09 10:45:00,23.51,23.55,23.5,23.52,71560.0,19.0684,19.1008,19.0603,19.0765,71560.0
2018-04-09 10:50:00,23.52,23.57,23.51,23.54,292290.0,19.0765,19.117,19.0684,19.0927,292290.0
2018-04-09 10:55:00,23.54,23.55,23.51,23.53,242430.0,19.0927,19.1008,19.0684,19.0846,242430.0
2018-04-09 11:00:00,23.51,23.53,23.44,23.5,534720.0,19.0684,19.0846,19.0116,19.0603,534720.0
2018-04-09 11:05:00,23.5,23.52,23.45,23.47,388530.0,19.0603,19.0765,19.0197,19.0359,388530.0
2018-04-09 11:10:00,23.47,23.52,23.47,23.52,245560.0,19.0359,19.0765,19.0359,19.0765,245560.0
2018-04-09 11:15:00,23.53,23.58,23.51,23.56,296880.0,19.0846,19.1252,19.0684,19.1089,296880.0
2018-04-09 11:20:00,23.57,23.64,23.56,23.6,335820.0,19.117,19.1738,19.1089,19.1414,335820.0
2018-04-09 11:25:00,23.59,23.67,23.59,23.66,247370.0,19.1333,19.1982,19.1333,19.19,247370.0
2018-04-09 11:30:00,23.66,23.75,23.66,23.69,454680.0,19.19,19.263,19.19,19.2144,454680.0
2018-04-09 11:35:00,23.69,23.76,23.69,23.71,330080.0,19.2144,19.2711,19.2144,19.2306,330080.0
2018-04-09 11:40:00,23.71,23.76,23.71,23.76,148050.0,19.2306,19.2711,19.2306,19.2711,148050.0
2018-04-09 11:45:00,23.76,23.85,23.76,23.82,358360.0,19.2711,19.3441,19.2711,19.3198,358360.0
2018-04-09 11:50:00,23.83,23.92,23.83,23.83,427970.0,19.3279,19.4009,19.3279,19.3279,427970.0
2018-04-09 11:55:00,23.84,23.89,23.81,23.87,315140.0,19.336,19.3766,19.3117,19.3604,315140.0
2018-04-09 12:00:00,23.86,23.89,23.81,23.87,221630.0,19.3523,19.3766,19.3117,19.3604,221630.0
2018-04-09 12:05:00,23.87,23.92,23.85,23.89,308350.0,19.3604,19.4009,19.3441,19.3766,308350.0
2018-04-09 12:10:00,23.89,23.91,23.85,23.91,254340.0,19.3766,19.3928,19.3441,19.3928,254340.0
2018-04-09 12:15:00,23.91,23.94,23.9,23.92,300240.0,19.3928,19.4171,19.3847,19.4009,300240.0
2018-04-09 12:20:00,23.92,23.93,23.82,23.84,376570.0,19.4009,19.409,19.3198,19.336,376570.0
2018-04-09 12:25:00,23.84,23.9,23.83,23.85,564190.0,19.336,19.3847,19.3279,19.3441,564190.0
2018-04-09 12:30:00,23.85,23.89,23.81,23.86,620530.0,19.3441,19.3766,19.3117,19.3523,620530.0
2018-04-09 12:35:00,23.86,23.88,23.81,23.88,427520.0,19.3523,19.3685,19.3117,19.3685,427520.0
2018-04-09 12:40:00,23.88,23.9,23.82,23.88,509790.0,19.3685,19.3847,19.3198,19.3685,509790.0
2018-04-09 12:45:00,23.87,23.91,23.86,23.89,452880.0,19.3604,19.3928,19.3523,19.3766,452880.0
2018-04-09 12:50:00,23.89,23.91,23.88,23.89,297670.0,19.3766,19.3928,19.3685,19.3766,297670.0
2018-04-09 12:55:00,23.89,23.95,23.88,23.92,408570.0,19.3766,19.4253,19.3685,19.4009,408570.0
2018-04-09 13:00:00,23.93,23.97,23.93,23.95,128980.0,19.409,19.4415,19.409,19.4253,128980.0
2018-04-09 13:05:00,23.96,23.96,23.93,23.95,150370.0,19.4334,19.4334,19.409,19.4253,150370.0
2018-04-09 13:10:00,23.96,23.96,23.87,23.91,314870.0,19.4334,19.4334,19.3604,19.3928,314870.0
2018-04-09 13:15:00,23.9,23.94,23.9,23.93,107110.0,19.3847,19.4171,19.3847,19.409,107110.0
2018-04-09 13:20:00,23.93,23.93,23.89,23.89,329190.0,19.409,19.409,19.3766,19.3766,329190.0
2018-04-09 13:25:00,23.9,23.92,23.89,23.92,110920.0,19.3847,19.4009,19.3766,19.4009,110920.0
2018-04-09 13:30:00,23.92,23.92,23.88,23.9,236130.0,19.4009,19.4009,19.3685,19.3847,236130.0
2018-04-09 13:35:00,23.9,23.91,23.86,23.89,562250.0,19.3847,19.3928,19.3523,19.3766,562250.0
2018-04-09 13:40:00,23.88,23.9,23.85,23.87,570120.0,19.3685,19.3847,19.3441,19.3604,570120.0
2018-04-09 13:45:00,23.88,23.91,23.87,23.89,487730.0,19.3685,19.3928,19.3604,19.3766,487730.0
2018-04-09 13:50:00,23.89,23.94,23.87,23.9,274120.0,19.3766,19.4171,19.3604,19.3847,274120.0
2018-04-09 13:55:00,23.9,23.9,23.83,23.86,305830.0,19.3847,19.3847,19.3279,19.3523,305830.0
2018-04-09 14:00:00,23.86,23.91,23.84,23.88,814200.0,19.3523,19.3928,19.336,19.3685,814200.0
2018-04-09 14:05:00,23.87,23.89,23.72,23.73,358350.0,19.3604,19.3766,19.2387,19.2468,358350.0
2018-04-09 14:10:00,23.74,23.77,23.73,23.74,374390.0,19.2549,19.2793,19.2468,19.2549,374390.0
2018-04-09 14:15:00,23.75,23.78,23.73,23.77,56990.0,19.263,19.2874,19.2468,19.2793,56990.0
2018-04-09 14:20:00,23.78,23.79,23.73,23.76,375770.0,19.2874,19.2955,19.2468,19.2711,375770.0
2018-04-09 14:25:00,23.75,23.77,23.73,23.76,209160.0,19.263,19.2793,19.2468,19.2711,209160.0
2018-04-09 14:30:00,23.75,23.77,23.74,23.75,186060.0,19.263,19.2793,19.2549,19.263,186060.0
2018-04-09 14:35:00,23.74,23.78,23.71,23.75,638240.0,19.2549,19.2874,19.2306,19.263,638240.0
2018-04-09 14:40:00,23.75,23.78,23.66,23.7,409240.0,19.263,19.2874,19.19,19.2225,409240.0
2018-04-09 14:45:00,23.71,23.76,23.7,23.72,233190.0,19.2306,19.2711,19.2225,19.2387,233190.0
2018-04-09 14:50:00,23.72,23.74,23.7,23.73,155700.0,19.2387,19.2549,19.2225,19.2468,155700.0
2018-04-09 14:55:00,23.73,23.79,23.72,23.77,135110.0,19.2468,19.2955,19.2387,19.2793,135110.0
2018-04-09 15:00:00,23.76,23.77,23.71,23.76,123050.0,19.2711,19.2793,19.2306,19.2711,123050.0
2018-04-09 15:05:00,23.76,23.76,23.69,23.7,163250.0,19.2711,19.2711,19.2144,19.2225,163250.0
2018-04-09 15:10:00,23.7,23.74,23.68,23.68,362600.0,19.2225,19.2549,19.2063,19.2063,362600.0
2018-04-09 15:15:00,23.68,23.69,23.62,23.64,213910.0,19.2063,19.2144,19.1576,19.1738,213910.0
2018-04-09 15:20:00,23.64,23.65,23.6,23.64,477460.0,19.1738,19.1819,19.1414,19.1738,477460.0
2018-04-09 15:25:00,23.63,23.71,23.63,23.71,189260.0,19.1657,19.2306,19.1657,19.2306,189260.0
2018-04-09 15:30:00,23.69,23.73,23.66,23.67,448130.0,19.2144,19.2468,19.19,19.1982,448130.0
2018-04-09 15:35:00,23.67,23.7,23.66,23.67,614020.0,19.1982,19.2225,19.19,19.1982,614020.0
2018-04-09 15:40:00,23.67,23.68,23.57,23.62,528570.0,19.1982,19.2063,19.117,19.1576,528570.0
2018-04-09 15:45:00,23.6,23.62,23.52,23.53,477520.0,19.1414,19.1576,19.0765,19.0846,477520.0
2018-04-09 15:50:00,23.53,23.58,23.48,23.52,410990.0,19.0846,19.1252,19.044,19.0765,410990.0
2018-04-09 15:55:00,23.52,23.55,23.45,23.47,1119240.0,19.0765,19.1008,19.0197,19.0359,1119240.0
2018-04-10 09:30:00,23.96,24.03,23.78,23.83,743510.0,19.4334,19.4901,19.2874,19.3279,743510.0
2018-04-10 09:35:00,23.81,23.92,23.77,23.86,353570.0,19.3117,19.4009,19.2793,19.3523,353570.0
2018-04-10 09:40:00,23.85,23.9,23.8,23.84,409210.0,19.3441,19.3847,19.3036,19.336,409210.0
2018-04-10 09:45:00,23.85,23.95,23.85,23.94,339290.0,19.3441,19.4253,19.3441,19.4171,339290.0
2018-04-10 09:50:00,23.95,23.95,23.84,23.85,469680.0,19.4253,19.4253,19.336,19.3441,469680.0
2018-04-10 09:55:00,23.85,23.91,23.82,23.87,492970.0,19.3441,19.3928,19.3198,19.3604,492970.0
2018-04-10 10:00:00,23.87,23.95,23.87,23.93,165380.0,19.3604,19.4253,19.3604,19.409,165380.0
2018-04-10 10:05:00,23.93,23.96,23.87,23.9,143700.0,19.409,19.4334,19.3604,19.3847,143700.0
2018-04-10 10:10:00,23.89,23.94,23.87,23.94,202480.0,19.3766,19.4171,19.3604,19.4171,202480.0
2018-04-10 10:15:00,23.92,23.96,23.92,23.94,265240.0,19.4009,19.4334,19.4009,19.4171,265240.0
2018-04-10 10:20:00,23.94,23.96,23.89,23.93,269120.0,19.4171,19.4334,19.3766,19.409,269120.0
2018-04-10 10:25:00,23.94,24.0,23.89,23.91,297140.0,19.4171,19.4658,19.3766,19.3928,297140.0
2018-04-10 10:30:00,23.92,23.97,23.91,23.93,217790.0,19.4009,19.4415,19.3928,19.409,217790.0
2018-04-10 10:35:00,23.92,23.97,23.89,23.94,240410.0,19.4009,19.4415,19.3766,19.4171,240410.0
2018-04-10 10:40:00,23.94,23.98,23.94,23.96,104260.0,19.4171,19.4496,19.4171,19.4334,104260.0
2018-04-10 10:45:00,23.98,24.01,23.96,23.97,137580.0,19.4496,19.4739,19.4334,19.4415,137580.0
2018-04-10 10:50:00,23.96,23.98,23.92,23.98,119120.0,19.4334,19.4496,19.4009,19.4496,119120.0
2018-04-10 10:55:00,23.98,24.0,23.91,23.97,243200.0,19.4496,19.4658,19.3928,19.4415,243200.0
2018-04-10 11:00:00,23.97,24.0,23.94,23.95,491180.0,19.4415,19.4658,19.4171,19.4253,491180.0
2018-04-10 11:05:00,23.95,23.95,23.9,23.92,575630.0,19.4253,19.4253,19.3847,19.4009,575630.0
2018-04-10 11:10:00,23.93,23.97,23.91,23.95,877100.0,19.409,19.4415,19.3928,19.4253,877100.0
2018-04-10 11:15:00,23.96,23.99,23.94,23.95,762610.0,19.4334,19.4577,19.4171,19.4253,762610.0
2018-04-10 11:20:00,23.96,24.02,23.94,24.01,468230.0,19.4334,19.482,19.4171,19.4739,468230.0
2018-04-10 11:25:00,24.0,24.02,23.94,23.96,206610.0,19.4658,19.482,19.4171,19.4334,206610.0
2018-04-10 11:30:00,23.94,23.97,23.92,23.92,285240.0,19.4171,19.4415,19.4009,19.4009,285240.0
2018-04-10 11:35:00,23.93,23.97,23.91,23.97,311150.0,19.409,19.4415,19.3928,19.4415,311150.0
2018-04-10 11:40:00,23.97,23.99,23.91,23.92,368140.0,19.4415,19.4577,19.3928,19.4009,368140.0
2018-04-10 11:45:00,23.92,23.93,23.87,23.93,350060.0,19.4009,19.409,19.3604,19.409,350060.0
2018-04-10 11:50:00,23.93,23.98,23.9,23.97,275810.0,19.409,19.4496,19.3847,19.4415,275810.0
2018-04-10 11:55:00,23.97,24.0,23.96,23.97,257620.0,19.4415,19.4658,19.4334,19.4415,257620.0
2018-04-10 12:00:00,23.98,24.01,23.96,23.97,343110.0,19.4496,19.4739,19.4334,19.4415,343110.0
2018-04-10 12:05:00,23.99,24.02,23.96,23.99,432620.0,19.4577,19.482,19.4334,19.4577,432620.0
2018-04-10 12:10:00,24.0,24.01,23.98,24.0,227300.0,19.4658,19.4739,19.4496,19.4658,227300.0
2018-04-10 12:15:00,24.0,24.0,23.98,23.98,412550.0,19.4658,19.4658,19.4496,19.4496,412550.0
2018-04-10 12:20:00,23.97,24.01,23.94,23.95,585570.0,19.4415,19.4739,19.4171,19.4253,585570.0
2018-04-10 12:25:00,23.96,23.96,23.82,23.88,458830.0,19.4334,19.4334,19.3198,19.3685,458830.0
2018-04-10 12:30:00,23.88,23.95,23.88,23.91,464270.0,19.3685,19.4253,19.3685,19.3928,464270.0
2018-04-10 12:35:00,23.92,23.93,23.89,23.9,297620.0,19.4009,19.409,19.3766,19.3847,297620.0
2018-04-10 12:40:00,23.9,23.94,23.89,23.91,227660.0,19.3847,19.4171,19.3766,19.3928,227660.0
2018-04-10 12:45:00,23.9,23.91,23.83,23.9,249750.0,19.3847,19.3928,19.3279,19.3847,249750.0
2018-04-10 12:50:00,23.89,23.89,23.83,23.85,72250.0,19.3766,19.3766,19.3279,19.3441,72250.0
2018-04-10 12:55:00,23.84,23.89,23.83,23.87,142300.0,19.336,19.3766,19.3279,19.3604,142300.0
2018-04-10 13:00:00,23.88,23.98,23.86,23.94,135020.0,19.3685,19.4496,19.3523,19.4171,135020.0
2018-04-10 13:05:00,23.93,23.98,23.93,23.98,135830.0,19.409,19.4496,19.409,19.4496,135830.0
2018-04-10 13:10:00,23.98,24.05,23.98,24.03,240310.0,19.4496,19.5064,19.4496,19.4901,240310.0
2018-04-10 13:15:00,24.04,24.06,24.02,24.05,151450.0,19.4982,19.5145,19.482,19.5064,151450.0
2018-04-10 13:20:00,24.05,24.07,24.02,24.06,104590.0,19.5064,19.5226,19.482,19.5145,104590.0
2018-04-10 13:25:00,24.05,24.1,24.04,24.09,124320.0,19.5064,19.5469,19.4982,19.5388,124320.0
2018-04-10 13:30:00,24.09,24.1,24.04,24.05,376020.0,19.5388,19.5469,19.4982,19.5064,376020.0
2018-04-10 13:35:00,24.05,24.08,24.04,24.05,140240.0,19.5064,19.5307,19.4982,19.5064,140240.0
2018-04-10 13:40:00,24.04,24.04,23.97,24.0,140870.0,19.4982,19.4982,19.4415,19.4658,140870.0
2018-04-10 13:45:00,23.98,24.0,23.93,23.99,164080.0,19.4496,19.4658,19.409,19.4577,164080.0
2018-04-10 13:50:00,23.98,24.04,23.97,24.04,122570.0,19.4496,19.4982,19.4415,19.4982,122570.0
2018-04-10 13:55:00,24.04,24.05,24.02,24.03,204140.0,19.4982,19.5064,19.482,19.4901,204140.0
2018-04-10 14:00:00,24.04,24.05,23.99,24.04,217770.0,19.4982,19.5064,19.4577,19.4982,217770.0
2018-04-10 14:05:00,24.03,24.07,24.01,24.04,251640.0,19.4901,19.5226,19.4739,19.4982,251640.0
2018-04-10 14:10:00,24.05,24.05,24.03,24.03,305590.0,19.5064,19.5064,19.4901,19.4901,305590.0
2018-04-10 14:15:00,24.03,24.05,24.01,24.02,226290.0,19.4901,19.5064,19.4739,19.482,226290.0
2018-04-10 14:20:00,24.02,24.04,24.01,24.02,168610.0,19.482,19.4982,19.4739,19.482,168610.0
2018-04-10 14:25:00,24.02,24.03,23.99,24.0,228870.0,19.482,19.4901,19.4577,19.4658,228870.0
2018-04-10 14:30:00,24.0,24.04,24.0,24.02,166250.0,19.4658,19.4982,19.4658,19.482,166250.0
2018-04-10 14:35:00,24.03,24.03,23.96,24.01,187570.0,19.4901,19.4901,19.4334,19.4739,187570.0
2018-04-10 14:40:00,24.01,24.02,23.97,24.02,128610.0,19.4739,19.482,19.4415,19.482,128610.0
2018-04-10 14:45:00,24.02,24.05,24.0,24.0,150140.0,19.482,19.5064,19.4658,19.4658,150140.0
2018-04-10 14:50:00,24.0,24.07,24.0,24.07,98770.0,19.4658,19.5226,19.4658,19.5226,98770.0
2018-04-10 14:55:00,24.06,24.12,24.06,24.12,143470.0,19.5145,19.5631,19.5145,19.5631,143470.0
2018-04-10 15:00:00,24.12,24.13,24.05,24.06,116890.0,19.5631,19.5712,19.5064,19.5145,116890.0
2018-04-10 15:05:00,24.06,24.15,24.06,24.13,401300.0,19.5145,19.5875,19.5145,19.5712,401300.0
2018-04-10 15:10:00,24.13,24.16,24.08,24.1,195560.0,19.5712,19.5956,19.5307,19.5469,195560.0
2018-04-10 15:15:00,24.09,24.13,24.07,24.12,183070.0,19.5388,19.5712,19.5226,19.5631,183070.0
2018-04-10 15:20:00,24.11,24.13,24.04,24.04,195350.0,19.555,19.5712,19.4982,19.4982,195350.0
2018-04-10 15:25:00,24.03,24.09,24.01,24.07,199930.0,19.4901,19.5388,19.4739,19.5226,199930.0
2018-04-10 15:30:00,24.07,24.07,24.01,24.02,327930.0,19.5226,19.5226,19.4739,19.482,327930.0
2018-04-10 15:35:00,24.02,24.05,24.01,24.05,316640.0,19.482,19.5064,19.4739,19.5064,316640.0
2018-04-10 15:40:00,24.04,24.07,23.97,23.98,395890.0,19.4982,19.5226,19.4415,19.4496,395890.0
2018-04-10 15:45:00,23.98,24.02,23.97,24.0,534920.0,19.4496,19.482,19.4415,19.4658,534920.0
2018-04-10 15:50:00,24.0,24.04,23.93,23.95,821500.0,19.4658,19.4982,19.409,19.4253,821500.0
2018-04-10 15:55:00,23.95,23.98,23.93,23.97,1110740.0,19.4253,19.4496,19.409,19.4415,1110740.0
2018-04-11 09:30:00,23.81,23.97,23.75,23.9,457760.0,19.3117,19.4415,19.263,19.3847,457760.0
2018-04-11 09:35:00,23.87,23.89,23.76,23.77,147650.0,19.3604,19.3766,19.2711,19.2793,147650.0
2018-04-11 09:40:00,23.78,23.84,23.72,23.81,217150.0,19.2874,19.336,19.2387,19.3117,217150.0
2018-04-11 09:45:00,23.81,23.89,23.75,23.84,301480.0,19.3117,19.3766,19.263,19.336,301480.0
2018-04-11 09:50:00,23.84,23.88,23.83,23.85,159020.0,19.336,19.3685,19.3279,19.3441,159020.0
2018-04-11 09:55:00,23.84,23.9,23.84,23.87,172040.0,19.336,19.3847,19.336,19.3604,172040.0
2018-04-11 10:00:00,23.87,23.88,23.76,23.77,235750.0,19.3604,19.3685,19.2711,19.2793,235750.0
2018-04-11 10:05:00,23.76,23.82,23.71,23.75,181170.0,19.2711,19.3198,19.2306,19.263,181170.0
2018-04-11 10:10:00,23.76,23.84,23.76,23.83,114180.0,19.2711,19.336,19.2711,19.3279,114180.0
2018-04-11 10:15:00,23.82,23.83,23.78,23.81,79490.0,19.3198,19.3279,19.2874,19.3117,79490.0
2018-04-11 10:20:00,23.83,23.84,23.78,23.84,221600.0,19.3279,19.336,19.2874,19.336,221600.0
2018-04-11 10:25:00,23.83,23.89,23.81,23.88,223350.0,19.3279,19.3766,19.3117,19.3685,223350.0
2018-04-11 10:30:00,23.9,23.95,23.87,23.88,113210.0,19.3847,19.4253,19.3604,19.3685,113210.0
2018-04-11 10:35:00,23.88,23.93,23.87,23.91,163290.0,19.3685,19.409,19.3604,19.3928,163290.0
2018-04-11 10:40:00,23.91,23.93,23.89,23.93,162810.0,19.3928,19.409,19.3766,19.409,162810.0
2018-04-11 10:45:00,23.93,23.95,23.87,23.88,173950.0,19.409,19.4253,19.3604,19.3685,173950.0
2018-04-11 10:50:00,23.88,23.88,23.83,23.84,145000.0,19.3685,19.3685,19.3279,19.336,145000.0
2018-04-11 10:55:00,23.84,23.87,23.82,23.84,99900.0,19.336,19.3604,19.3198,19.336,99900.0
2018-04-11 11:00:00,23.84,23.87,23.8,23.86,71810.0,19.336,19.3604,19.3036,19.3523,71810.0
2018-04-11 11:05:00,23.86,23.87,23.83,23.83,60810.0,19.3523,19.3604,19.3279,19.3279,60810.0
2018-04-11 11:10:00,23.84,23.88,23.82,23.87,101090.0,19.336,19.3685,19.3198,19.3604,101090.0
2018-04-11 11:15:00,23.87,23.88,23.84,23.87,184660.0,19.3604,19.3685,19.336,19.3604,184660.0
2018-04-11 11:20:00,23.87,23.88,23.83,23.87,64000.0,19.3604,19.3685,19.3279,19.3604,64000.0
2018-04-11 11:25:00,23.87,23.93,23.86,23.92,139110.0,19.3604,19.409,19.3523,19.4009,139110.0
2018-04-11 11:30:00,23.92,23.94,23.89,23.91,279100.0,19.4009,19.4171,19.3766,19.3928,279100.0
2018-04-11 11:35:00,23.91,23.91,23.86,23.89,78290.0,19.3928,19.3928,19.3523,19.3766,78290.0
2018-04-11 11:40:00,23.89,23.94,23.88,23.89,131330.0,19.3766,19.4171,19.3685,19.3766,131330.0
2018-04-11 11:45:00,23.88,23.93,23.88,23.93,278470.0,19.3685,19.409,19.3685,19.409,278470.0
2018-04-11 11:50:00,23.93,23.95,23.92,23.94,105910.0,19.409,19.4253,19.4009,19.4171,105910.0
2018-04-11 11:55:00,23.92,23.93,23.91,23.93,59430.0,19.4009,19.409,19.3928,19.409,59430.0
2018-04-11 12:00:00,23.94,24.02,23.94,23.99,134930.0,19.4171,19.482,19.4171,19.4577,134930.0
2018-04-11 12:05:00,23.99,24.01,23.97,23.99,136140.0,19.4577,19.4739,19.4415,19.4577,136140.0
2018-04-11 12:10:00,23.99,24.07,23.99,24.03,251140.0,19.4577,19.5226,19.4577,19.4901,251140.0
2018-04-11 12:15:00,24.03,24.07,24.01,24.01,714290.0,19.4901,19.5226,19.4739,19.4739,714290.0
2018-04-11 12:20:00,24.02,24.04,23.99,23.99,637900.0,19.482,19.4982,19.4577,19.4577,637900.0
2018-04-11 12:25:00,24.0,24.0,23.93,23.94,108670.0,19.4658,19.4658,19.409,19.4171,108670.0
2018-04-11 12:30:00,23.95,23.98,23.93,23.93,80590.0,19.4253,19.4496,19.409,19.409,80590.0
2018-04-11 12:35:00,23.93,23.93,23.86,23.86,138170.0,19.409,19.409,19.3523,19.3523,138170.0
2018-04-11 12:40:00,23.88,23.9,23.88,23.9,68390.0,19.3685,19.3847,19.3685,19.3847,68390.0
2018-04-11 12:45:00,23.89,23.89,23.85,23.87,76000.0,19.3766,19.3766,19.3441,19.3604,76000.0
2018-04-11 12:50:00,23.88,23.9,23.85,23.87,80150.0,19.3685,19.3847,19.3441,19.3604,80150.0
2018-04-11 12:55:00,23.88,23.91,23.87,23.89,40000.0,19.3685,19.3928,19.3604,19.3766,40000.0
2018-04-11 13:00:00,23.9,23.92,23.88,23.9,87240.0,19.3847,19.4009,19.3685,19.3847,87240.0
2018-04-11 13:05:00,23.9,23.91,23.88,23.89,82620.0,19.3847,19.3928,19.3685,19.3766,82620.0
2018-04-11 13:10:00,23.89,23.9,23.85,23.87,67000.0,19.3766,19.3847,19.3441,19.3604,67000.0
2018-04-11 13:15:00,23.86,23.95,23.86,23.95,94650.0,19.3523,19.4253,19.3523,19.4253,94650.0
2018-04-11 13:20:00,23.94,24.0,23.94,23.99,100240.0,19.4171,19.4658,19.4171,19.4577,100240.0
2018-04-11 13:25:00,23.99,24.01,23.93,23.94,288160.0,19.4577,19.4739,19.409,19.4171,288160.0
2018-04-11 13:30:00,23.94,23.95,23.88,23.93,237580.0,19.4171,19.4253,19.3685,19.409,237580.0
2018-04-11 13:35:00,23.92,23.95,23.92,23.95,72050.0,19.4009,19.4253,19.4009,19.4253,72050.0
2018-04-11 13:40:00,23.94,23.94,23.9,23.9,90060.0,19.4171,19.4171,19.3847,19.3847,90060.0
2018-04-11 13:45:00,23.91,23.95,23.88,23.95,127510.0,19.3928,19.4253,19.3685,19.4253,127510.0
2018-04-11 13:50:00,23.94,23.96,23.92,23.96,72000.0,19.4171,19.4334,19.4009,19.4334,72000.0
2018-04-11 13:55:00,23.97,23.97,23.96,23.96,42250.0,19.4415,19.4415,19.4334,19.4334,42250.0
2018-04-11 14:00:00,23.97,24.0,23.95,23.97,140450.0,19.4415,19.4658,19.4253,19.4415,140450.0
2018-04-11 14:05:00,23.98,24.0,23.9,23.9,114560.0,19.4496,19.4658,19.3847,19.3847,114560.0
2018-04-11 14:10:00,23.9,23.97,23.9,23.97,107440.0,19.3847,19.4415,19.3847,19.4415,107440.0
2018-04-11 14:15:00,23.97,24.0,23.96,24.0,140290.0,19.4415,19.4658,19.4334,19.4658,140290.0
2018-04-11 14:20:00,24.0,24.04,23.99,24.03,169070.0,19.4658,19.4982,19.4577,19.4901,169070.0
2018-04-11 14:25:00,24.03,24.04,24.0,24.0,135080.0,19.4901,19.4982,19.4658,19.4658,135080.0
2018-04-11 14:30:00,23.99,24.02,23.98,24.01,77810.0,19.4577,19.482,19.4496,19.4739,77810.0
2018-04-11 14:35:00,24.0,24.01,23.98,24.0,64980.0,19.4658,19.4739,19.4496,19.4658,64980.0
2018-04-11 14:40:00,24.01,24.03,24.0,24.01,42940.0,19.4739,19.4901,19.4658,19.4739,42940.0
2018-04-11 14:45:00,24.0,24.01,23.98,23.99,241410.0,19.4658,19.4739,19.4496,19.4577,241410.0
2018-04-11 14:50:00,23.99,23.99,23.95,23.98,165010.0,19.4577,19.4577,19.4253,19.4496,165010.0
2018-04-11 14:55:00,23.98,24.03,23.98,24.02,121000.0,19.4496,19.4901,19.4496,19.482,121000.0
2018-04-11 15:00:00,24.02,24.03,23.99,24.0,81710.0,19.482,19.4901,19.4577,19.4658,81710.0
2018-04-11 15:05:00,24.0,24.0,23.92,23.94,235920.0,19.4658,19.4658,19.4009,19.4171,235920.0
2018-04-11 15:10:00,23.94,23.97,23.93,23.97,184440.0,19.4171,19.4415,19.409,19.4415,184440.0
2018-04-11 15:15:00,23.97,23.97,23.93,23.94,97770.0,19.4415,19.4415,19.409,19.4171,97770.0
2018-04-11 15:20:00,23.96,23.99,23.92,23.97,188070.0,19.4334,19.4577,19.4009,19.4415,188070.0
2018-04-11 15:25:00,23.99,24.01,23.94,23.96,182990.0,19.4577,19.4739,19.4171,19.4334,182990.0
2018-04-11 15:30:00,23.96,23.99,23.96,23.99,136000.0,19.4334,19.4577,19.4334,19.4577,136000.0
2018-04-11 15:35:00,23.98,23.99,23.95,23.98,204120.0,19.4496,19.4577,19.4253,19.4496,204120.0
2018-04-11 15:40:00,23.98,24.01,23.96,24.0,260670.0,19.4496,19.4739,19.4334,19.4658,260670.0
2018-04-11 15:45:00,24.01,24.02,23.99,24.0,310210.0,19.4739,19.482,19.4577,19.4658,310210.0
2018-04-11 15:50:00,24.0,24.02,23.99,24.0,428800.0,19.4658,19.482,19.4577,19.4658,428800.0
2018-04-11 15:55:00,24.0,24.05,23.99,24.04,961580.0,19.4658,19.5064,19.4577,19.4982,961580.0
2018-04-12 09:30:00,24.14,24.17,23.94,23.97,759410.0,19.5794,19.6037,19.4171,19.4415,759410.0
2018-04-12 09:35:00,23.98,24.04,23.97,23.98,244800.0,19.4496,19.4982,19.4415,19.4496,244800.0
2018-04-12 09:40:00,23.98,24.1,23.97,24.02,194480.0,19.4496,19.5469,19.4415,19.482,194480.0
2018-04-12 09:45:00,24.04,24.06,23.97,23.99,280320.0,19.4982,19.5145,19.4415,19.4577,280320.0
2018-04-12 09:50:00,23.98,24.02,23.96,23.98,198690.0,19.4496,19.482,19.4334,19.4496,198690.0
2018-04-12 09:55:00,23.97,24.08,23.97,24.07,342100.0,19.4415,19.5307,19.4415,19.5226,342100.0
2018-04-12 10:00:00,24.08,24.22,24.08,24.18,576250.0,19.5307,19.6442,19.5307,19.6118,576250.0
2018-04-12 10:05:00,24.18,24.24,24.16,24.23,539550.0,19.6118,19.6605,19.5956,19.6524,539550.0
2018-04-12 10:10:00,24.23,24.26,24.17,24.2,372970.0,19.6524,19.6767,19.6037,19.628,372970.0
2018-04-12 10:15:00,24.2,24.24,24.18,24.18,405090.0,19.628,19.6605,19.6118,19.6118,405090.0
2018-04-12 10:20:00,24.2,24.22,24.18,24.21,718260.0,19.628,19.6442,19.6118,19.6361,718260.0
2018-04-12 10:25:00,24.21,24.23,24.18,24.21,116230.0,19.6361,19.6524,19.6118,19.6361,116230.0
2018-04-12 10:30:00,24.22,24.23,24.2,24.2,110950.0,19.6442,19.6524,19.628,19.628,110950.0
2018-04-12 10:35:00,24.2,24.23,24.18,24.21,192610.0,19.628,19.6524,19.6118,19.6361,192610.0
2018-04-12 10:40:00,24.21,24.24,24.17,24.2,600530.0,19.6361,19.6605,19.6037,19.628,600530.0
2018-04-12 10:45:00,24.2,24.23,24.12,24.14,300200.0,19.628,19.6524,19.5631,19.5794,300200.0
2018-04-12 10:50:00,24.14,24.16,24.14,24.16,118200.0,19.5794,19.5956,19.5794,19.5956,118200.0
2018-04-12 10:55:00,24.15,24.17,24.09,24.11,159400.0,19.5875,19.6037,19.5388,19.555,159400.0
2018-04-12 11:00:00,24.12,24.12,24.03,24.04,349790.0,19.5631,19.5631,19.4901,19.4982,349790.0
2018-04-12 11:05:00,24.03,24.06,23.98,24.06,417520.0,19.4901,19.5145,19.4496,19.5145,417520.0
2018-04-12 11:10:00,24.06,24.06,24.01,24.03,1093290.0,19.5145,19.5145,19.4739,19.4901,1093290.0
2018-04-12 11:15:00,24.02,24.04,23.97,24.0,185890.0,19.482,19.4982,19.4415,19.4658,185890.0
2018-04-12 11:20:00,24.0,24.02,23.98,24.02,522550.0,19.4658,19.482,19.4496,19.482,522550.0
2018-04-12 11:25:00,24.01,24.02,23.98,23.99,356760.0,19.4739,19.482,19.4496,19.4577,356760.0
2018-04-12 11:30:00,23.99,24.01,23.96,23.96,198440.0,19.4577,19.4739,19.4334,19.4334,198440.0
2018-04-12 11:35:00,23.97,23.98,23.95,23.97,133720.0,19.4415,19.4496,19.4253,19.4415,133720.0
2018-04-12 11:40:00,23.97,24.0,23.96,24.0,118280.0,19.4415,19.4658,19.4334,19.4658,118280.0
2018-04-12 11:45:00,24.0,24.0,23.94,23.96,110020.0,19.4658,19.4658,19.4171,19.4334,110020.0
2018-04-12 11:50:00,23.96,23.96,23.92,23.93,118690.0,19.4334,19.4334,19.4009,19.409,118690.0
2018-04-12 11:55:00,23.93,23.99,23.93,23.98,281880.0,19.409,19.4577,19.409,19.4496,281880.0
2018-04-12 12:00:00,23.98,23.99,23.95,23.95,79880.0,19.4496,19.4577,19.4253,19.4253,79880.0
2018-04-12 12:05:00,23.95,23.98,23.95,23.97,130400.0,19.4253,19.4496,19.4253,19.4415,130400.0
2018-04-12 12:10:00,23.97,23.98,23.96,23.97,131800.0,19.4415,19.4496,19.4334,19.4415,131800.0
2018-04-12 12:15:00,23.96,23.96,23.93,23.95,156690.0,19.4334,19.4334,19.409,19.4253,156690.0
2018-04-12 12:20:00,23.96,23.97,23.93,23.94,105500.0,19.4334,19.4415,19.409,19.4171,105500.0
2018-04-12 12:25:00,23.93,23.95,23.92,23.93,287710.0,19.409,19.4253,19.4009,19.409,287710.0
2018-04-12 12:30:00,23.93,23.93,23.9,23.9,494700.0,19.409,19.409,19.3847,19.3847,494700.0
2018-04-12 12:35:00,23.9,23.92,23.9,23.9,189020.0,19.3847,19.4009,19.3847,19.3847,189020.0
2018-04-12 12:40:00,23.9,23.93,23.9,23.92,209780.0,19.3847,19.409,19.3847,19.4009,209780.0
2018-04-12 12:45:00,23.92,23.97,23.92,23.94,270330.0,19.4009,19.4415,19.4009,19.4171,270330.0
2018-04-12 12:50:00,23.93,23.96,23.92,23.92,224800.0,19.409,19.4334,19.4009,19.4009,224800.0
2018-04-12 12:55:00,23.92,23.93,23.9,23.92,96860.0,19.4009,19.409,19.3847,19.4009,96860.0
2018-04-12 13:00:00,23.92,23.94,23.92,23.93,129490.0,19.4009,19.4171,19.4009,19.409,129490.0
2018-04-12 13:05:00,23.93,23.93,23.87,23.89,198900.0,19.409,19.409,19.3604,19.3766,198900.0
2018-04-12 13:10:00,23.9,23.91,23.86,23.86,402030.0,19.3847,19.3928,19.3523,19.3523,402030.0
2018-04-12 13:15:00,23.86,23.87,23.81,23.84,289060.0,19.3523,19.3604,19.3117,19.336,289060.0
2018-04-12 13:20:00,23.84,23.86,23.76,23.77,463610.0,19.336,19.3523,19.2711,19.2793,463610.0
2018-04-12 13:25:00,23.78,23.79,23.73,23.74,344110.0,19.2874,19.2955,19.2468,19.2549,344110.0
2018-04-12 13:30:00,23.74,23.76,23.71,23.74,600150.0,19.2549,19.2711,19.2306,19.2549,600150.0
2018-04-12 13:35:00,23.75,23.79,23.74,23.77,375900.0,19.263,19.2955,19.2549,19.2793,375900.0
2018-04-12 13:40:00,23.77,23.81,23.77,23.8,231880.0,19.2793,19.3117,19.2793,19.3036,231880.0
2018-04-12 13:45:00,23.79,23.79,23.74,23.74,364480.0,19.2955,19.2955,19.2549,19.2549,364480.0
2018-04-12 13:50:00,23.75,23.76,23.71,23.76,516960.0,19.263,19.2711,19.2306,19.2711,516960.0
2018-04-12 13:55:00,23.76,23.77,23.72,23.76,190950.0,19.2711,19.2793,19.2387,19.2711,190950.0
2018-04-12 14:00:00,23.76,23.81,23.76,23.81,60120.0,19.2711,19.3117,19.2711,19.3117,60120.0
2018-04-12 14:05:00,23.79,23.83,23.79,23.81,271970.0,19.2955,19.3279,19.2955,19.3117,271970.0
2018-04-12 14:10:00,23.82,23.82,23.78,23.79,149680.0,19.3198,19.3198,19.2874,19.2955,149680.0
2018-04-12 14:15:00,23.8,23.82,23.78,23.81,137990.0,19.3036,19.3198,19.2874,19.3117,137990.0
2018-04-12 14:20:00,23.81,23.83,23.8,23.82,300220.0,19.3117,19.3279,19.3036,19.3198,300220.0
2018-04-12 14:25:00,23.82,23.82,23.78,23.78,192590.0,19.3198,19.3198,19.2874,19.2874,192590.0
2018-04-12 14:30:00,23.78,23.81,23.77,23.81,171290.0,19.2874,19.3117,19.2793,19.3117,171290.0
2018-04-12 14:35:00,23.8,23.81,23.78,23.8,115200.0,19.3036,19.3117,19.2874,19.3036,115200.0
2018-04-12 14:40:00,23.8,23.81,23.79,23.8,92740.0,19.3036,19.3117,19.2955,19.3036,92740.0
2018-04-12 14:45:00,23.79,23.8,23.77,23.8,67960.0,19.2955,19.3036,19.2793,19.3036,67960.0
2018-04-12 14:50:00,23.79,23.8,23.78,23.79,170960.0,19.2955,19.3036,19.2874,19.2955,170960.0
2018-04-12 14:55:00,23.79,23.83,23.79,23.83,236430.0,19.2955,19.3279,19.2955,19.3279,236430.0
2018-04-12 15:00:00,23.83,23.83,23.8,23.8,282800.0,19.3279,19.3279,19.3036,19.3036,282800.0
2018-04-12 15:05:00,23.8,23.81,23.77,23.77,288090.0,19.3036,19.3117,19.2793,19.2793,288090.0
2018-04-12 15:10:00,23.77,23.83,23.77,23.82,244810.0,19.2793,19.3279,19.2793,19.3198,244810.0
2018-04-12 15:15:00,23.83,23.83,23.79,23.82,279110.0,19.3279,19.3279,19.2955,19.3198,279110.0
2018-04-12 15:20:00,23.81,23.84,23.78,23.78,305700.0,19.3117,19.336,19.2874,19.2874,305700.0
2018-04-12 15:25:00,23.78,23.81,23.77,23.8,223910.0,19.2874,19.3117,19.2793,19.3036,223910.0
2018-04-12 15:30:00,23.8,23.83,23.79,23.81,263640.0,19.3036,19.3279,19.2955,19.3117,263640.0
2018-04-12 15:35:00,23.81,23.92,23.81,23.91,295190.0,19.3117,19.4009,19.3117,19.3928,295190.0
2018-04-12 15:40:00,23.91,23.91,23.86,23.86,230510.0,19.3928,19.3928,19.3523,19.3523,230510.0
2018-04-12 15:45:00,23.87,23.87,23.81,23.86,323670.0,19.3604,19.3604,19.3117,19.3523,323670.0
2018-04-12 15:50:00,23.89,23.93,23.85,23.9,1033190.0,19.3766,19.409,19.3441,19.3847,1033190.0
2018-04-12 15:55:00,23.9,23.95,23.89,23.94,2042830.0,19.3847,19.4253,19.3766,19.4171,2042830.0
2018-04-13 09:30:00,24.99,25.2,24.9,24.96,4109810.0,20.2688,20.4391,20.1958,20.2444,4109810.0
2018-04-13 09:35:00,24.95,24.96,24.82,24.9,1163420.0,20.2363,20.2444,20.1309,20.1958,1163420.0
2018-04-13 09:40:00,24.9,25.02,24.87,24.91,1753660.0,20.1958,20.2931,20.1714,20.2039,1753660.0
2018-04-13 09:45:00,24.89,24.93,24.76,24.77,1179760.0,20.1877,20.2201,20.0822,20.0903,1179760.0
2018-04-13 09:50:00,24.77,24.81,24.7,24.72,1065990.0,20.0903,20.1228,20.0336,20.0498,1065990.0
2018-04-13 09:55:00,24.72,24.72,24.6,24.62,972800.0,20.0498,20.0498,19.9525,19.9687,972800.0
2018-04-13 10:00:00,24.61,24.71,24.6,24.61,625770.0,19.9606,20.0417,19.9525,19.9606,625770.0
2018-04-13 10:05:00,24.6,24.63,24.51,24.51,520570.0,19.9525,19.9768,19.8795,19.8795,520570.0
2018-04-13 10:10:00,24.5,24.7,24.49,24.67,892070.0,19.8713,20.0336,19.8632,20.0092,892070.0
2018-04-13 10:15:00,24.67,24.79,24.66,24.74,619760.0,20.0092,20.1066,20.0011,20.066,619760.0
2018-04-13 10:20:00,24.73,24.78,24.7,24.73,545370.0,20.0579,20.0984,20.0336,20.0579,545370.0
2018-04-13 10:25:00,24.72,24.76,24.61,24.64,583220.0,20.0498,20.0822,19.9606,19.9849,583220.0
2018-04-13 10:30:00,24.65,24.75,24.58,24.66,430400.0,19.993,20.0741,19.9362,20.0011,430400.0
2018-04-13 10:35:00,24.66,24.68,24.57,24.57,326830.0,20.0011,20.0173,19.9281,19.9281,326830.0
2018-04-13 10:40:00,24.57,24.62,24.57,24.6,429900.0,19.9281,19.9687,19.9281,19.9525,429900.0
2018-04-13 10:45:00,24.61,24.63,24.6,24.61,380960.0,19.9606,19.9768,19.9525,19.9606,380960.0
2018-04-13 10:50:00,24.61,24.65,24.6,24.64,441440.0,19.9606,19.993,19.9525,19.9849,441440.0
2018-04-13 10:55:00,24.64,24.68,24.63,24.65,493270.0,19.9849,20.0173,19.9768,19.993,493270.0
2018-04-13 11:00:00,24.65,24.7,24.61,24.67,398190.0,19.993,20.0336,19.9606,20.0092,398190.0
2018-04-13 11:05:00,24.67,24.75,24.65,24.74,543550.0,20.0092,20.0741,19.993,20.066,543550.0
2018-04-13 11:10:00,24.73,24.76,24.71,24.73,288050.0,20.0579,20.0822,20.0417,20.0579,288050.0
2018-04-13 11:15:00,24.73,24.76,24.7,24.7,235170.0,20.0579,20.0822,20.0336,20.0336,235170.0
2018-04-13 11:20:00,24.7,24.8,24.7,24.78,241460.0,20.0336,20.1147,20.0336,20.0984,241460.0
2018-04-13 11:25:00,24.79,24.82,24.78,24.81,319610.0,20.1066,20.1309,20.0984,20.1228,319610.0
2018-04-13 11:30:00,24.82,24.88,24.81,24.87,356380.0,20.1309,20.1796,20.1228,20.1714,356380.0
2018-04-13 11:35:00,24.87,24.92,24.83,24.85,412440.0,20.1714,20.212,20.139,20.1552,412440.0
2018-04-13 11:40:00,24.84,24.85,24.79,24.83,231710.0,20.1471,20.1552,20.1066,20.139,231710.0
2018-04-13 11:45:00,24.84,24.85,24.79,24.8,116050.0,20.1471,20.1552,20.1066,20.1147,116050.0
2018-04-13 11:50:00,24.8,24.8,24.72,24.73,149980.0,20.1147,20.1147,20.0498,20.0579,149980.0
2018-04-13 11:55:00,24.74,24.78,24.73,24.77,188020.0,20.066,20.0984,20.0579,20.0903,188020.0
2018-04-13 12:00:00,24.77,24.82,24.75,24.81,227950.0,20.0903,20.1309,20.0741,20.1228,227950.0
2018-04-13 12:05:00,24.81,24.85,24.8,24.85,352040.0,20.1228,20.1552,20.1147,20.1552,352040.0
2018-04-13 12:10:00,24.85,24.88,24.83,24.87,586560.0,20.1552,20.1796,20.139,20.1714,586560.0
2018-04-13 12:15:00,24.87,24.89,24.86,24.88,183130.0,20.1714,20.1877,20.1633,20.1796,183130.0
2018-04-13 12:20:00,24.88,24.92,24.88,24.92,248070.0,20.1796,20.212,20.1796,20.212,248070.0
2018-04-13 12:25:00,24.92,24.96,24.88,24.95,426780.0,20.212,20.2444,20.1796,20.2363,426780.0
2018-04-13 12:30:00,24.95,24.96,24.93,24.96,387110.0,20.2363,20.2444,20.2201,20.2444,387110.0
2018-04-13 12:35:00,24.95,24.97,24.89,24.89,367710.0,20.2363,20.2525,20.1877,20.1877,367710.0
2018-04-13 12:40:00,24.9,24.91,24.84,24.84,183640.0,20.1958,20.2039,20.1471,20.1471,183640.0
2018-04-13 12:45:00,24.84,24.86,24.82,24.82,194390.0,20.1471,20.1633,20.1309,20.1309,194390.0
2018-04-13 12:50:00,24.81,24.84,24.78,24.79,119280.0,20.1228,20.1471,20.0984,20.1066,119280.0
2018-04-13 12:55:00,24.8,24.81,24.76,24.8,121290.0,20.1147,20.1228,20.0822,20.1147,121290.0
2018-04-13 13:00:00,24.81,24.82,24.8,24.81,71570.0,20.1228,20.1309,20.1147,20.1228,71570.0
2018-04-13 13:05:00,24.8,24.81,24.78,24.79,141820.0,20.1147,20.1228,20.0984,20.1066,141820.0
2018-04-13 13:10:00,24.79,24.82,24.79,24.82,126390.0,20.1066,20.1309,20.1066,20.1309,126390.0
2018-04-13 13:15:00,24.81,24.85,24.81,24.85,165220.0,20.1228,20.1552,20.1228,20.1552,165220.0
2018-04-13 13:20:00,24.85,24.92,24.85,24.91,271790.0,20.1552,20.212,20.1552,20.2039,271790.0
2018-04-13 13:25:00,24.92,24.94,24.92,24.92,206310.0,20.212,20.2282,20.212,20.212,206310.0
2018-04-13 13:30:00,24.92,24.92,24.86,24.88,304080.0,20.212,20.212,20.1633,20.1796,304080.0
2018-04-13 13:35:00,24.87,24.87,24.83,24.85,122200.0,20.1714,20.1714,20.139,20.1552,122200.0
2018-04-13 13:40:00,24.85,24.88,24.85,24.88,98940.0,20.1552,20.1796,20.1552,20.1796,98940.0
2018-04-13 13:45:00,24.87,24.92,24.87,24.9,349770.0,20.1714,20.212,20.1714,20.1958,349770.0
2018-04-13 13:50:00,24.9,24.92,24.9,24.92,146990.0,20.1958,20.212,20.1958,20.212,146990.0
2018-04-13 13:55:00,24.92,24.93,24.89,24.92,311320.0,20.212,20.2201,20.1877,20.212,311320.0
2018-04-13 14:00:00,24.92,24.94,24.91,24.93,278150.0,20.212,20.2282,20.2039,20.2201,278150.0
2018-04-13 14:05:00,24.92,24.93,24.9,24.9,413990.0,20.212,20.2201,20.1958,20.1958,413990.0
2018-04-13 14:10:00,24.9,24.94,24.9,24.93,232750.0,20.1958,20.2282,20.1958,20.2201,232750.0
2018-04-13 14:15:00,24.92,24.92,24.82,24.83,265890.0,20.212,20.212,20.1309,20.139,265890.0
2018-04-13 14:20:00,24.83,24.85,24.79,24.81,326750.0,20.139,20.1552,20.1066,20.1228,326750.0
2018-04-13 14:25:00,24.81,24.83,24.8,24.82,153310.0,20.1228,20.139,20.1147,20.1309,153310.0
2018-04-13 14:30:00,24.82,24.87,24.78,24.86,157350.0,20.1309,20.1714,20.0984,20.1633,157350.0
2018-04-13 14:35:00,24.86,24.88,24.86,24.87,93000.0,20.1633,20.1796,20.1633,20.1714,93000.0
2018-04-13 14:40:00,24.87,24.91,24.85,24.89,276340.0,20.1714,20.2039,20.1552,20.1877,276340.0
2018-04-13 14:45:00,24.89,24.93,24.87,24.89,255010.0,20.1877,20.2201,20.1714,20.1877,255010.0
2018-04-13 14:50:00,24.88,24.88,24.84,24.85,295420.0,20.1796,20.1796,20.1471,20.1552,295420.0
2018-04-13 14:55:00,24.85,24.85,24.81,24.84,187050.0,20.1552,20.1552,20.1228,20.1471,187050.0
2018-04-13 15:00:00,24.84,24.84,24.77,24.77,231750.0,20.1471,20.1471,20.0903,20.0903,231750.0
2018-04-13 15:05:00,24.78,24.79,24.74,24.78,303610.0,20.0984,20.1066,20.066,20.0984,303610.0
2018-04-13 15:10:00,24.78,24.82,24.78,24.8,232950.0,20.0984,20.1309,20.0984,20.1147,232950.0
2018-04-13 15:15:00,24.79,24.79,24.68,24.68,204700.0,20.1066,20.1066,20.0173,20.0173,204700.0
2018-04-13 15:20:00,24.68,24.74,24.68,24.72,243090.0,20.0173,20.066,20.0173,20.0498,243090.0
2018-04-13 15:25:00,24.72,24.74,24.7,24.74,288190.0,20.0498,20.066,20.0336,20.066,288190.0
2018-04-13 15:30:00,24.73,24.79,24.73,24.78,429310.0,20.0579,20.1066,20.0579,20.0984,429310.0
2018-04-13 15:35:00,24.78,24.84,24.77,24.84,571070.0,20.0984,20.1471,20.0903,20.1471,571070.0
2018-04-13 15:40:00,24.83,24.85,24.77,24.77,298400.0,20.139,20.1552,20.0903,20.0903,298400.0
2018-04-13 15:45:00,24.78,24.79,24.74,24.75,479270.0,20.0984,20.1066,20.066,20.0741,479270.0
2018-04-13 15:50:00,24.76,24.76,24.7,24.71,855100.0,20.0822,20.0822,20.0336,20.0417,855100.0
2018-04-13 15:55:00,24.71,24.72,24.67,24.69,1454230.0,20.0417,20.0498,20.0092,20.0254,1454230.0
2018-04-16 09:30:00,24.91,24.92,24.65,24.83,1042320.0,20.2039,20.212,19.993,20.139,1042320.0
2018-04-16 09:35:00,24.86,24.95,24.76,24.88,706000.0,20.1633,20.2363,20.0822,20.1796,706000.0
2018-04-16 09:40:00,24.89,24.92,24.77,24.89,372070.0,20.1877,20.212,20.0903,20.1877,372070.0
2018-04-16 09:45:00,24.88,24.93,24.83,24.86,373930.0,20.1796,20.2201,20.139,20.1633,373930.0
2018-04-16 09:50:00,24.86,24.92,24.81,24.9,254880.0,20.1633,20.212,20.1228,20.1958,254880.0
2018-04-16 09:55:00,24.9,24.91,24.82,24.88,349860.0,20.1958,20.2039,20.1309,20.1796,349860.0
2018-04-16 10:00:00,24.88,24.91,24.84,24.84,153590.0,20.1796,20.2039,20.1471,20.1471,153590.0
2018-04-16 10:05:00,24.84,24.84,24.77,24.79,215060.0,20.1471,20.1471,20.0903,20.1066,215060.0
2018-04-16 10:10:00,24.78,24.79,24.7,24.73,508610.0,20.0984,20.1066,20.0336,20.0579,508610.0
2018-04-16 10:15:00,24.73,24.74,24.62,24.63,340170.0,20.0579,20.066,19.9687,19.9768,340170.0
2018-04-16 10:20:00,24.64,24.74,24.64,24.72,216800.0,19.9849,20.066,19.9849,20.0498,216800.0
2018-04-16 10:25:00,24.71,24.78,24.69,24.74,306100.0,20.0417,20.0984,20.0254,20.066,306100.0
2018-04-16 10:30:00,24.73,24.81,24.73,24.8,416430.0,20.0579,20.1228,20.0579,20.1147,416430.0
2018-04-16 10:35:00,24.8,24.82,24.75,24.77,150720.0,20.1147,20.1309,20.0741,20.0903,150720.0
2018-04-16 10:40:00,24.77,24.78,24.74,24.76,109190.0,20.0903,20.0984,20.066,20.0822,109190.0
2018-04-16 10:45:00,24.77,24.79,24.72,24.72,120150.0,20.0903,20.1066,20.0498,20.0498,120150.0
2018-04-16 10:50:00,24.72,24.72,24.69,24.71,170380.0,20.0498,20.0498,20.0254,20.0417,170380.0
2018-04-16 10:55:00,24.71,24.73,24.64,24.64,658000.0,20.0417,20.0579,19.9849,19.9849,658000.0
2018-04-16 11:00:00,24.65,24.7,24.64,24.68,340370.0,19.993,20.0336,19.9849,20.0173,340370.0
2018-04-16 11:05:00,24.68,24.72,24.68,24.68,193680.0,20.0173,20.0498,20.0173,20.0173,193680.0
2018-04-16 11:10:00,24.68,24.68,24.63,24.63,248460.0,20.0173,20.0173,19.9768,19.9768,248460.0
2018-04-16 11:15:00,24.63,24.63,24.57,24.62,131480.0,19.9768,19.9768,19.9281,19.9687,131480.0
2018-04-16 11:20:00,24.61,24.65,24.61,24.64,84650.0,19.9606,19.993,19.9606,19.9849,84650.0
2018-04-16 11:25:00,24.62,24.67,24.61,24.67,97560.0,19.9687,20.0092,19.9606,20.0092,97560.0
2018-04-16 11:30:00,24.66,24.71,24.65,24.69,195600.0,20.0011,20.0417,19.993,20.0254,195600.0
2018-04-16 11:35:00,24.69,24.72,24.68,24.71,145070.0,20.0254,20.0498,20.0173,20.0417,145070.0
2018-04-16 11:40:00,24.71,24.72,24.68,24.72,305980.0,20.0417,20.0498,20.0173,20.0498,305980.0
2018-04-16 11:45:00,24.72,24.72,24.7,24.72,106210.0,20.0498,20.0498,20.0336,20.0498,106210.0
2018-04-16 11:50:00,24.72,24.77,24.72,24.73,197840.0,20.0498,20.0903,20.0498,20.0579,197840.0
2018-04-16 11:55:00,24.71,24.75,24.71,24.74,86150.0,20.0417,20.0741,20.0417,20.066,86150.0
2018-04-16 12:00:00,24.74,24.78,24.74,24.78,107100.0,20.066,20.0984,20.066,20.0984,107100.0
2018-04-16 12:05:00,24.78,24.82,24.78,24.82,286500.0,20.0984,20.1309,20.0984,20.1309,286500.0
2018-04-16 12:10:00,24.82,24.83,24.8,24.82,143830.0,20.1309,20.139,20.1147,20.1309,143830.0
2018-04-16 12:15:00,24.82,24.84,24.81,24.84,127460.0,20.1309,20.1471,20.1228,20.1471,127460.0
2018-04-16 12:20:00,24.84,24.86,24.81,24.81,172520.0,20.1471,20.1633,20.1228,20.1228,172520.0
2018-04-16 12:25:00,24.8,24.85,24.79,24.85,115270.0,20.1147,20.1552,20.1066,20.1552,115270.0
2018-04-16 12:30:00,24.85,24.87,24.84,24.85,158960.0,20.1552,20.1714,20.1471,20.1552,158960.0
2018-04-16 12:35:00,24.84,24.84,24.79,24.8,142900.0,20.1471,20.1471,20.1066,20.1147,142900.0
2018-04-16 12:40:00,24.81,24.85,24.8,24.83,173660.0,20.1228,20.1552,20.1147,20.139,173660.0
2018-04-16 12:45:00,24.84,24.91,24.84,24.87,198180.0,20.1471,20.2039,20.1471,20.1714,198180.0
2018-04-16 12:50:00,24.89,24.92,24.88,24.89,158550.0,20.1877,20.212,20.1796,20.1877,158550.0
2018-04-16 12:55:00,24.87,24.89,24.86,24.89,131610.0,20.1714,20.1877,20.1633,20.1877,131610.0
2018-04-16 13:00:00,24.9,24.92,24.88,24.89,77430.0,20.1958,20.212,20.1796,20.1877,77430.0
2018-04-16 13:05:00,24.9,24.95,24.9,24.95,344520.0,20.1958,20.2363,20.1958,20.2363,344520.0
2018-04-16 13:10:00,24.96,24.98,24.94,24.98,321390.0,20.2444,20.2607,20.2282,20.2607,321390.0
2018-04-16 13:15:00,24.98,24.99,24.95,24.98,340990.0,20.2607,20.2688,20.2363,20.2607,340990.0
2018-04-16 13:20:00,24.97,24.98,24.93,24.95,128210.0,20.2525,20.2607,20.2201,20.2363,128210.0
2018-04-16 13:25:00,24.94,24.95,24.92,24.93,142610.0,20.2282,20.2363,20.212,20.2201,142610.0
2018-04-16 13:30:00,24.93,24.95,24.9,24.91,117270.0,20.2201,20.2363,20.1958,20.2039,117270.0
2018-04-16 13:35:00,24.91,24.93,24.89,24.92,136750.0,20.2039,20.2201,20.1877,20.212,136750.0
2018-04-16 13:40:00,24.93,24.94,24.89,24.89,53280.0,20.2201,20.2282,20.1877,20.1877,53280.0
2018-04-16 13:45:00,24.89,24.91,24.89,24.9,77500.0,20.1877,20.2039,20.1877,20.1958,77500.0
2018-04-16 13:50:00,24.9,24.9,24.88,24.88,66140.0,20.1958,20.1958,20.1796,20.1796,66140.0
2018-04-16 13:55:00,24.88,24.89,24.84,24.89,66210.0,20.1796,20.1877,20.1471,20.1877,66210.0
2018-04-16 14:00:00,24.89,24.92,24.85,24.86,183720.0,20.1877,20.212,20.1552,20.1633,183720.0
2018-04-16 14:05:00,24.86,24.91,24.86,24.89,79040.0,20.1633,20.2039,20.1633,20.1877,79040.0
2018-04-16 14:10:00,24.89,24.92,24.89,24.9,124780.0,20.1877,20.212,20.1877,20.1958,124780.0
2018-04-16 14:15:00,24.91,24.94,24.9,24.92,120460.0,20.2039,20.2282,20.1958,20.212,120460.0
2018-04-16 14:20:00,24.93,24.96,24.91,24.92,175370.0,20.2201,20.2444,20.2039,20.212,175370.0
2018-04-16 14:25:00,24.92,24.92,24.88,24.88,58820.0,20.212,20.212,20.1796,20.1796,58820.0
2018-04-16 14:30:00,24.89,24.91,24.88,24.91,85960.0,20.1877,20.2039,20.1796,20.2039,85960.0
2018-04-16 14:35:00,24.91,24.94,24.9,24.9,83400.0,20.2039,20.2282,20.1958,20.1958,83400.0
2018-04-16 14:40:00,24.91,24.92,24.9,24.91,146520.0,20.2039,20.212,20.1958,20.2039,146520.0
2018-04-16 14:45:00,24.9,24.92,24.89,24.92,186780.0,20.1958,20.212,20.1877,20.212,186780.0
2018-04-16 14:50:00,24.92,24.92,24.85,24.85,119600.0,20.212,20.212,20.1552,20.1552,119600.0
2018-04-16 14:55:00,24.85,24.86,24.82,24.83,86790.0,20.1552,20.1633,20.1309,20.139,86790.0
2018-04-16 15:00:00,24.82,24.83,24.81,24.82,74000.0,20.1309,20.139,20.1228,20.1309,74000.0
2018-04-16 15:05:00,24.82,24.82,24.77,24.78,105070.0,20.1309,20.1309,20.0903,20.0984,105070.0
2018-04-16 15:10:00,24.78,24.79,24.75,24.78,303140.0,20.0984,20.1066,20.0741,20.0984,303140.0
2018-04-16 15:15:00,24.77,24.78,24.74,24.77,101480.0,20.0903,20.0984,20.066,20.0903,101480.0
2018-04-16 15:20:00,24.77,24.77,24.74,24.76,275730.0,20.0903,20.0903,20.066,20.0822,275730.0
2018-04-16 15:25:00,24.75,24.79,24.74,24.76,296020.0,20.0741,20.1066,20.066,20.0822,296020.0
2018-04-16 15:30:00,24.76,24.78,24.76,24.77,159520.0,20.0822,20.0984,20.0822,20.0903,159520.0
2018-04-16 15:35:00,24.77,24.77,24.74,24.77,193480.0,20.0903,20.0903,20.066,20.0903,193480.0
2018-04-16 15:40:00,24.77,24.87,24.76,24.87,262240.0,20.0903,20.1714,20.0822,20.1714,262240.0
2018-04-16 15:45:00,24.87,24.87,24.83,24.83,390660.0,20.1714,20.1714,20.139,20.139,390660.0
2018-04-16 15:50:00,24.83,24.91,24.83,24.89,499930.0,20.139,20.2039,20.139,20.1877,499930.0
2018-04-16 15:55:00,24.88,24.96,24.85,24.94,1962020.0,20.1796,20.2444,20.1552,20.2282,1962020.0
2018-04-17 09:30:00,25.08,25.26,25.0,25.25,895650.0,20.3418,20.4878,20.2769,20.4796,895650.0
2018-04-17 09:35:00,25.24,25.26,25.14,25.18,601870.0,20.4715,20.4878,20.3904,20.4229,601870.0
2018-04-17 09:40:00,25.18,25.23,25.18,25.22,522060.0,20.4229,20.4634,20.4229,20.4553,522060.0
2018-04-17 09:45:00,25.22,25.22,25.18,25.2,424610.0,20.4553,20.4553,20.4229,20.4391,424610.0
2018-04-17 09:50:00,25.21,25.22,25.19,25.21,273100.0,20.4472,20.4553,20.431,20.4472,273100.0
2018-04-17 09:55:00,25.2,25.22,25.15,25.19,313670.0,20.4391,20.4553,20.3985,20.431,313670.0
2018-04-17 10:00:00,25.17,25.18,25.13,25.16,225980.0,20.4148,20.4229,20.3823,20.4067,225980.0
2018-04-17 10:05:00,25.15,25.15,25.02,25.07,346180.0,20.3985,20.3985,20.2931,20.3337,346180.0
2018-04-17 10:10:00,25.08,25.09,25.04,25.04,231050.0,20.3418,20.3499,20.3093,20.3093,231050.0
2018-04-17 10:15:00,25.04,25.06,24.99,25.02,431060.0,20.3093,20.3255,20.2688,20.2931,431060.0
2018-04-17 10:20:00,25.02,25.06,24.96,25.05,228380.0,20.2931,20.3255,20.2444,20.3174,228380.0
2018-04-17 10:25:00,25.05,25.06,25.0,25.01,116980.0,20.3174,20.3255,20.2769,20.285,116980.0
2018-04-17 10:30:00,25.01,25.05,25.0,25.04,166150.0,20.285,20.3174,20.2769,20.3093,166150.0
2018-04-17 10:35:00,25.04,25.06,25.03,25.04,131460.0,20.3093,20.3255,20.3012,20.3093,131460.0
2018-04-17 10:40:00,25.05,25.08,25.03,25.05,202500.0,20.3174,20.3418,20.3012,20.3174,202500.0
2018-04-17 10:45:00,25.06,25.08,25.04,25.05,181850.0,20.3255,20.3418,20.3093,20.3174,181850.0
2018-04-17 10:50:00,25.05,25.1,25.05,25.07,182240.0,20.3174,20.358,20.3174,20.3337,182240.0
2018-04-17 10:55:00,25.06,25.09,25.04,25.09,140560.0,20.3255,20.3499,20.3093,20.3499,140560.0
2018-04-17 11:00:00,25.09,25.16,25.09,25.11,252630.0,20.3499,20.4067,20.3499,20.3661,252630.0
2018-04-17 11:05:00,25.13,25.17,25.12,25.17,111980.0,20.3823,20.4148,20.3742,20.4148,111980.0
2018-04-17 11:10:00,25.16,25.2,25.14,25.16,191290.0,20.4067,20.4391,20.3904,20.4067,191290.0
2018-04-17 11:15:00,25.15,25.2,25.14,25.2,229970.0,20.3985,20.4391,20.3904,20.4391,229970.0
2018-04-17 11:20:00,25.18,25.21,25.17,25.18,208700.0,20.4229,20.4472,20.4148,20.4229,208700.0
2018-04-17 11:25:00,25.17,25.23,25.17,25.22,305150.0,20.4148,20.4634,20.4148,20.4553,305150.0
2018-04-17 11:30:00,25.21,25.28,25.21,25.23,235140.0,20.4472,20.504,20.4472,20.4634,235140.0
2018-04-17 11:35:00,25.23,25.25,25.18,25.2,165620.0,20.4634,20.4796,20.4229,20.4391,165620.0
2018-04-17 11:40:00,25.21,25.21,25.14,25.15,128490.0,20.4472,20.4472,20.3904,20.3985,128490.0
2018-04-17 11:45:00,25.15,25.2,25.15,25.19,73750.0,20.3985,20.4391,20.3985,20.431,73750.0
2018-04-17 11:50:00,25.18,25.19,25.17,25.18,133360.0,20.4229,20.431,20.4148,20.4229,133360.0
2018-04-17 11:55:00,25.19,25.2,25.15,25.16,96990.0,20.431,20.4391,20.3985,20.4067,96990.0
2018-04-17 12:00:00,25.16,25.2,25.16,25.2,107150.0,20.4067,20.4391,20.4067,20.4391,107150.0
2018-04-17 12:05:00,25.2,25.23,25.19,25.23,176810.0,20.4391,20.4634,20.431,20.4634,176810.0
2018-04-17 12:10:00,25.23,25.24,25.22,25.24,60270.0,20.4634,20.4715,20.4553,20.4715,60270.0
2018-04-17 12:15:00,25.23,25.24,25.21,25.23,101260.0,20.4634,20.4715,20.4472,20.4634,101260.0
2018-04-17 12:20:00,25.22,25.24,25.22,25.24,99090.0,20.4553,20.4715,20.4553,20.4715,99090.0
2018-04-17 12:25:00,25.24,25.25,25.24,25.24,33000.0,20.4715,20.4796,20.4715,20.4715,33000.0
2018-04-17 12:30:00,25.23,25.25,25.21,25.25,119470.0,20.4634,20.4796,20.4472,20.4796,119470.0
2018-04-17 12:35:00,25.24,25.24,25.21,25.22,146060.0,20.4715,20.4715,20.4472,20.4553,146060.0
2018-04-17 12:40:00,25.22,25.23,25.21,25.21,44630.0,20.4553,20.4634,20.4472,20.4472,44630.0
2018-04-17 12:45:00,25.21,25.25,25.21,25.23,240630.0,20.4472,20.4796,20.4472,20.4634,240630.0
2018-04-17 12:50:00,25.23,25.25,25.22,25.22,58240.0,20.4634,20.4796,20.4553,20.4553,58240.0
2018-04-17 12:55:00,25.21,25.22,25.19,25.2,79380.0,20.4472,20.4553,20.431,20.4391,79380.0
2018-04-17 13:00:00,25.2,25.21,25.19,25.2,94300.0,20.4391,20.4472,20.431,20.4391,94300.0
2018-04-17 13:05:00,25.2,25.22,25.19,25.21,154000.0,20.4391,20.4553,20.431,20.4472,154000.0
2018-04-17 13:10:00,25.21,25.22,25.2,25.2,43880.0,20.4472,20.4553,20.4391,20.4391,43880.0
2018-04-17 13:15:00,25.2,25.2,25.15,25.15,123590.0,20.4391,20.4391,20.3985,20.3985,123590.0
2018-04-17 13:20:00,25.15,25.19,25.14,25.19,300960.0,20.3985,20.431,20.3904,20.431,300960.0
2018-04-17 13:25:00,25.18,25.21,25.18,25.21,51070.0,20.4229,20.4472,20.4229,20.4472,51070.0
2018-04-17 13:30:00,25.22,25.22,25.2,25.2,83500.0,20.4553,20.4553,20.4391,20.4391,83500.0
2018-04-17 13:35:00,25.2,25.21,25.18,25.18,138780.0,20.4391,20.4472,20.4229,20.4229,138780.0
2018-04-17 13:40:00,25.18,25.18,25.17,25.18,56370.0,20.4229,20.4229,20.4148,20.4229,56370.0
2018-04-17 13:45:00,25.17,25.21,25.17,25.21,63150.0,20.4148,20.4472,20.4148,20.4472,63150.0
2018-04-17 13:50:00,25.21,25.27,25.2,25.27,219560.0,20.4472,20.4959,20.4391,20.4959,219560.0
2018-04-17 13:55:00,25.27,25.27,25.23,25.24,160730.0,20.4959,20.4959,20.4634,20.4715,160730.0
2018-04-17 14:00:00,25.24,25.25,25.22,25.22,129310.0,20.4715,20.4796,20.4553,20.4553,129310.0
2018-04-17 14:05:00,25.24,25.25,25.22,25.24,115860.0,20.4715,20.4796,20.4553,20.4715,115860.0
2018-04-17 14:10:00,25.24,25.25,25.22,25.22,86100.0,20.4715,20.4796,20.4553,20.4553,86100.0
2018-04-17 14:15:00,25.22,25.23,25.2,25.2,71680.0,20.4553,20.4634,20.4391,20.4391,71680.0
2018-04-17 14:20:00,25.19,25.21,25.19,25.2,86860.0,20.431,20.4472,20.431,20.4391,86860.0
2018-04-17 14:25:00,25.2,25.22,25.19,25.21,83100.0,20.4391,20.4553,20.431,20.4472,83100.0
2018-04-17 14:30:00,25.21,25.23,25.21,25.22,98850.0,20.4472,20.4634,20.4472,20.4553,98850.0
2018-04-17 14:35:00,25.21,25.27,25.21,25.26,140990.0,20.4472,20.4959,20.4472,20.4878,140990.0
2018-04-17 14:40:00,25.25,25.26,25.24,25.25,65710.0,20.4796,20.4878,20.4715,20.4796,65710.0
2018-04-17 14:45:00,25.25,25.27,25.25,25.26,134770.0,20.4796,20.4959,20.4796,20.4878,134770.0
2018-04-17 14:50:00,25.26,25.28,25.25,25.26,183510.0,20.4878,20.504,20.4796,20.4878,183510.0
2018-04-17 14:55:00,25.25,25.27,25.25,25.27,190020.0,20.4796,20.4959,20.4796,20.4959,190020.0
2018-04-17 15:00:00,25.26,25.27,25.25,25.25,260420.0,20.4878,20.4959,20.4796,20.4796,260420.0
2018-04-17 15:05:00,25.26,25.28,25.26,25.26,126950.0,20.4878,20.504,20.4878,20.4878,126950.0
2018-04-17 15:10:00,25.27,25.29,25.26,25.26,127620.0,20.4959,20.5121,20.4878,20.4878,127620.0
2018-04-17 15:15:00,25.26,25.26,25.24,25.25,237760.0,20.4878,20.4878,20.4715,20.4796,237760.0
2018-04-17 15:20:00,25.26,25.28,25.25,25.26,217430.0,20.4878,20.504,20.4796,20.4878,217430.0
2018-04-17 15:25:00,25.26,25.27,25.23,25.24,170280.0,20.4878,20.4959,20.4634,20.4715,170280.0
2018-04-17 15:30:00,25.24,25.26,25.23,25.23,185130.0,20.4715,20.4878,20.4634,20.4634,185130.0
2018-04-17 15:35:00,25.23,25.25,25.23,25.23,326220.0,20.4634,20.4796,20.4634,20.4634,326220.0
2018-04-17 15:40:00,25.23,25.24,25.2,25.23,569950.0,20.4634,20.4715,20.4391,20.4634,569950.0
2018-04-17 15:45:00,25.24,25.24,25.23,25.23,440830.0,20.4715,20.4715,20.4634,20.4634,440830.0
2018-04-17 15:50:00,25.24,25.24,25.21,25.22,682650.0,20.4715,20.4715,20.4472,20.4553,682650.0
2018-04-17 15:55:00,25.22,25.23,25.16,25.18,1084210.0,20.4553,20.4634,20.4067,20.4229,1084210.0
2018-04-18 09:30:00,25.09,25.17,24.94,24.94,633490.0,20.3499,20.4148,20.2282,20.2282,633490.0
2018-04-18 09:35:00,24.96,25.02,24.85,24.91,348710.0,20.2444,20.2931,20.1552,20.2039,348710.0
2018-04-18 09:40:00,24.9,24.93,24.78,24.78,594700.0,20.1958,20.2201,20.0984,20.0984,594700.0
2018-04-18 09:45:00,24.79,24.88,24.75,24.87,503170.0,20.1066,20.1796,20.0741,20.1714,503170.0
2018-04-18 09:50:00,24.86,24.89,24.8,24.83,200210.0,20.1633,20.1877,20.1147,20.139,200210.0
2018-04-18 09:55:00,24.81,24.86,24.81,24.84,350790.0,20.1228,20.1633,20.1228,20.1471,350790.0
2018-04-18 10:00:00,24.84,24.85,24.79,24.81,132790.0,20.1471,20.1552,20.1066,20.1228,132790.0
2018-04-18 10:05:00,24.8,24.82,24.75,24.8,734050.0,20.1147,20.1309,20.0741,20.1147,734050.0
2018-04-18 10:10:00,24.8,24.8,24.75,24.77,257090.0,20.1147,20.1147,20.0741,20.0903,257090.0
2018-04-18 10:15:00,24.77,24.87,24.76,24.86,306810.0,20.0903,20.1714,20.0822,20.1633,306810.0
2018-04-18 10:20:00,24.85,24.86,24.8,24.82,261200.0,20.1552,20.1633,20.1147,20.1309,261200.0
2018-04-18 10:25:00,24.81,24.86,24.81,24.84,265220.0,20.1228,20.1633,20.1228,20.1471,265220.0
2018-04-18 10:30:00,24.83,24.85,24.81,24.83,234070.0,20.139,20.1552,20.1228,20.139,234070.0
2018-04-18 10:35:00,24.84,24.87,24.82,24.86,238410.0,20.1471,20.1714,20.1309,20.1633,238410.0
2018-04-18 10:40:00,24.87,24.93,24.85,24.91,701380.0,20.1714,20.2201,20.1552,20.2039,701380.0
2018-04-18 10:45:00,24.93,24.93,24.89,24.9,175150.0,20.2201,20.2201,20.1877,20.1958,175150.0
2018-04-18 10:50:00,24.9,24.94,24.88,24.93,222390.0,20.1958,20.2282,20.1796,20.2201,222390.0
2018-04-18 10:55:00,24.93,24.93,24.85,24.91,324380.0,20.2201,20.2201,20.1552,20.2039,324380.0
2018-04-18 11:00:00,24.9,24.96,24.89,24.94,261000.0,20.1958,20.2444,20.1877,20.2282,261000.0
2018-04-18 11:05:00,24.95,25.01,24.94,24.98,307180.0,20.2363,20.285,20.2282,20.2607,307180.0
2018-04-18 11:10:00,24.98,25.02,24.97,25.01,122270.0,20.2607,20.2931,20.2525,20.285,122270.0
2018-04-18 11:15:00,24.98,24.99,24.95,24.96,119190.0,20.2607,20.2688,20.2363,20.2444,119190.0
2018-04-18 11:20:00,24.96,24.99,24.96,24.98,122500.0,20.2444,20.2688,20.2444,20.2607,122500.0
2018-04-18 11:25:00,24.98,25.0,24.98,24.99,94300.0,20.2607,20.2769,20.2607,20.2688,94300.0
2018-04-18 11:30:00,24.99,25.01,24.96,24.96,112700.0,20.2688,20.285,20.2444,20.2444,112700.0
2018-04-18 11:35:00,24.97,24.97,24.91,24.93,66470.0,20.2525,20.2525,20.2039,20.2201,66470.0
2018-04-18 11:40:00,24.9,24.95,24.9,24.9,84840.0,20.1958,20.2363,20.1958,20.1958,84840.0
2018-04-18 11:45:00,24.91,24.91,24.88,24.91,75950.0,20.2039,20.2039,20.1796,20.2039,75950.0
2018-04-18 11:50:00,24.91,24.99,24.9,24.98,131530.0,20.2039,20.2688,20.1958,20.2607,131530.0
2018-04-18 11:55:00,24.98,24.98,24.93,24.94,72900.0,20.2607,20.2607,20.2201,20.2282,72900.0
2018-04-18 12:00:00,24.94,24.98,24.94,24.98,64000.0,20.2282,20.2607,20.2282,20.2607,64000.0
2018-04-18 12:05:00,24.97,24.99,24.96,24.98,91270.0,20.2525,20.2688,20.2444,20.2607,91270.0
2018-04-18 12:10:00,24.98,25.02,24.98,25.02,175710.0,20.2607,20.2931,20.2607,20.2931,175710.0
2018-04-18 12:15:00,25.01,25.08,25.01,25.05,109900.0,20.285,20.3418,20.285,20.3174,109900.0
2018-04-18 12:20:00,25.05,25.07,25.03,25.07,64880.0,20.3174,20.3337,20.3012,20.3337,64880.0
2018-04-18 12:25:00,25.08,25.12,25.07,25.1,200770.0,20.3418,20.3742,20.3337,20.358,200770.0
2018-04-18 12:30:00,25.09,25.11,25.09,25.1,102990.0,20.3499,20.3661,20.3499,20.358,102990.0
2018-04-18 12:35:00,25.1,25.1,25.06,25.06,142970.0,20.358,20.358,20.3255,20.3255,142970.0
2018-04-18 12:40:00,25.07,25.09,25.06,25.08,130580.0,20.3337,20.3499,20.3255,20.3418,130580.0
2018-04-18 12:45:00,25.08,25.1,25.07,25.08,130000.0,20.3418,20.358,20.3337,20.3418,130000.0
2018-04-18 12:50:00,25.09,25.12,25.09,25.1,223040.0,20.3499,20.3742,20.3499,20.358,223040.0
2018-04-18 12:55:00,25.1,25.15,25.1,25.14,100020.0,20.358,20.3985,20.358,20.3904,100020.0
2018-04-18 13:00:00,25.12,25.14,25.12,25.12,40250.0,20.3742,20.3904,20.3742,20.3742,40250.0
2018-04-18 13:05:00,25.12,25.13,25.11,25.11,35600.0,20.3742,20.3823,20.3661,20.3661,35600.0
2018-04-18 13:10:00,25.11,25.14,25.08,25.13,88420.0,20.3661,20.3904,20.3418,20.3823,88420.0
2018-04-18 13:15:00,25.12,25.12,25.1,25.1,81700.0,20.3742,20.3742,20.358,20.358,81700.0
2018-04-18 13:20:00,25.1,25.12,25.05,25.05,101350.0,20.358,20.3742,20.3174,20.3174,101350.0
2018-04-18 13:25:00,25.05,25.07,25.03,25.06,159300.0,20.3174,20.3337,20.3012,20.3255,159300.0
2018-04-18 13:30:00,25.07,25.07,24.99,25.02,165400.0,20.3337,20.3337,20.2688,20.2931,165400.0
2018-04-18 13:35:00,25.02,25.03,24.97,24.98,171480.0,20.2931,20.3012,20.2525,20.2607,171480.0
2018-04-18 13:40:00,24.98,24.99,24.96,24.98,72800.0,20.2607,20.2688,20.2444,20.2607,72800.0
2018-04-18 13:45:00,24.98,25.01,24.98,25.0,85000.0,20.2607,20.285,20.2607,20.2769,85000.0
2018-04-18 13:50:00,25.0,25.03,25.0,25.01,68730.0,20.2769,20.3012,20.2769,20.285,68730.0
2018-04-18 13:55:00,25.01,25.01,24.98,24.98,100490.0,20.285,20.285,20.2607,20.2607,100490.0
2018-04-18 14:00:00,24.98,25.0,24.96,24.99,95500.0,20.2607,20.2769,20.2444,20.2688,95500.0
2018-04-18 14:05:00,24.99,25.02,24.99,25.01,159710.0,20.2688,20.2931,20.2688,20.285,159710.0
2018-04-18 14:10:00,25.01,25.03,25.01,25.01,93870.0,20.285,20.3012,20.285,20.285,93870.0
2018-04-18 14:15:00,25.01,25.03,24.99,25.03,136550.0,20.285,20.3012,20.2688,20.3012,136550.0
2018-04-18 14:20:00,25.03,25.09,25.03,25.05,104000.0,20.3012,20.3499,20.3012,20.3174,104000.0
2018-04-18 14:25:00,25.04,25.04,25.0,25.0,52000.0,20.3093,20.3093,20.2769,20.2769,52000.0
2018-04-18 14:30:00,25.0,25.01,24.99,25.0,108130.0,20.2769,20.285,20.2688,20.2769,108130.0
2018-04-18 14:35:00,25.0,25.01,24.98,24.99,106520.0,20.2769,20.285,20.2607,20.2688,106520.0
2018-04-18 14:40:00,24.99,25.01,24.98,25.0,126400.0,20.2688,20.285,20.2607,20.2769,126400.0
2018-04-18 14:45:00,25.0,25.0,24.98,24.99,103920.0,20.2769,20.2769,20.2607,20.2688,103920.0
2018-04-18 14:50:00,24.99,25.0,24.98,24.99,59340.0,20.2688,20.2769,20.2607,20.2688,59340.0
2018-04-18 14:55:00,24.98,25.0,24.97,24.97,135520.0,20.2607,20.2769,20.2525,20.2525,135520.0
2018-04-18 15:00:00,24.97,24.97,24.93,24.96,98640.0,20.2525,20.2525,20.2201,20.2444,98640.0
2018-04-18 15:05:00,24.95,24.99,24.95,24.97,87310.0,20.2363,20.2688,20.2363,20.2525,87310.0
2018-04-18 15:10:00,24.98,25.01,24.98,24.99,155530.0,20.2607,20.285,20.2607,20.2688,155530.0
2018-04-18 15:15:00,25.0,25.02,24.99,25.02,126120.0,20.2769,20.2931,20.2688,20.2931,126120.0
2018-04-18 15:20:00,25.02,25.03,24.99,24.99,112930.0,20.2931,20.3012,20.2688,20.2688,112930.0
2018-04-18 15:25:00,24.99,25.01,24.98,24.99,111460.0,20.2688,20.285,20.2607,20.2688,111460.0
2018-04-18 15:30:00,24.99,25.0,24.98,24.99,185200.0,20.2688,20.2769,20.2607,20.2688,185200.0
2018-04-18 15:35:00,24.99,24.99,24.97,24.97,157190.0,20.2688,20.2688,20.2525,20.2525,157190.0
2018-04-18 15:40:00,24.97,24.99,24.95,24.99,175210.0,20.2525,20.2688,20.2363,20.2688,175210.0
2018-04-18 15:45:00,24.98,25.01,24.94,24.95,270690.0,20.2607,20.285,20.2282,20.2363,270690.0
2018-04-18 15:50:00,24.94,24.96,24.92,24.95,331320.0,20.2282,20.2444,20.212,20.2363,331320.0
2018-04-18 15:55:00,24.95,24.97,24.91,24.96,929510.0,20.2363,20.2525,20.2039,20.2444,929510.0
2018-04-19 09:30:00,24.35,24.45,24.25,24.3,2566700.0,19.7497,19.8308,19.6686,19.7091,2566700.0
2018-04-19 09:35:00,24.29,24.55,24.29,24.48,2646700.0,19.701,19.9119,19.701,19.8551,2646700.0
2018-04-19 09:40:00,24.45,24.45,24.31,24.37,650290.0,19.8308,19.8308,19.7172,19.7659,650290.0
2018-04-19 09:45:00,24.38,24.42,24.28,24.31,759620.0,19.774,19.8065,19.6929,19.7172,759620.0
2018-04-19 09:50:00,24.3,24.63,24.25,24.6,1912150.0,19.7091,19.9768,19.6686,19.9525,1912150.0
2018-04-19 09:55:00,24.61,24.61,24.44,24.44,605040.0,19.9606,19.9606,19.8227,19.8227,605040.0
2018-04-19 10:00:00,24.46,24.46,24.34,24.37,459330.0,19.8389,19.8389,19.7416,19.7659,459330.0
2018-04-19 10:05:00,24.36,24.41,24.34,24.37,977020.0,19.7578,19.7983,19.7416,19.7659,977020.0
2018-04-19 10:10:00,24.36,24.43,24.32,24.41,1088560.0,19.7578,19.8146,19.7253,19.7983,1088560.0
2018-04-19 10:15:00,24.4,24.43,24.36,24.41,380110.0,19.7902,19.8146,19.7578,19.7983,380110.0
2018-04-19 10:20:00,24.4,24.41,24.34,24.38,407140.0,19.7902,19.7983,19.7416,19.774,407140.0
2018-04-19 10:25:00,24.38,24.42,24.34,24.36,324890.0,19.774,19.8065,19.7416,19.7578,324890.0
2018-04-19 10:30:00,24.36,24.39,24.34,24.38,276530.0,19.7578,19.7821,19.7416,19.774,276530.0
2018-04-19 10:35:00,24.39,24.44,24.36,24.44,348600.0,19.7821,19.8227,19.7578,19.8227,348600.0
2018-04-19 10:40:00,24.43,24.45,24.37,24.37,743230.0,19.8146,19.8308,19.7659,19.7659,743230.0
2018-04-19 10:45:00,24.37,24.39,24.34,24.36,512010.0,19.7659,19.7821,19.7416,19.7578,512010.0
2018-04-19 10:50:00,24.36,24.37,24.23,24.28,453510.0,19.7578,19.7659,19.6524,19.6929,453510.0
2018-04-19 10:55:00,24.28,24.29,24.25,24.26,195150.0,19.6929,19.701,19.6686,19.6767,195150.0
2018-04-19 11:00:00,24.27,24.27,24.07,24.15,565930.0,19.6848,19.6848,19.5226,19.5875,565930.0
2018-04-19 11:05:00,24.17,24.2,24.15,24.17,385210.0,19.6037,19.628,19.5875,19.6037,385210.0
2018-04-19 11:10:00,24.17,24.17,24.07,24.1,440550.0,19.6037,19.6037,19.5226,19.5469,440550.0
2018-04-19 11:15:00,24.1,24.18,24.07,24.18,374880.0,19.5469,19.6118,19.5226,19.6118,374880.0
2018-04-19 11:20:00,24.18,24.32,24.15,24.32,337050.0,19.6118,19.7253,19.5875,19.7253,337050.0
2018-04-19 11:25:00,24.32,24.35,24.25,24.34,265450.0,19.7253,19.7497,19.6686,19.7416,265450.0
2018-04-19 11:30:00,24.33,24.37,24.29,24.3,477350.0,19.7335,19.7659,19.701,19.7091,477350.0
2018-04-19 11:35:00,24.31,24.33,24.25,24.25,260290.0,19.7172,19.7335,19.6686,19.6686,260290.0
2018-04-19 11:40:00,24.27,24.28,24.18,24.23,392520.0,19.6848,19.6929,19.6118,19.6524,392520.0
2018-04-19 11:45:00,24.22,24.22,24.11,24.16,223920.0,19.6442,19.6442,19.555,19.5956,223920.0
2018-04-19 11:50:00,24.17,24.18,24.12,24.14,287480.0,19.6037,19.6118,19.5631,19.5794,287480.0
2018-04-19 11:55:00,24.14,24.18,24.13,24.13,268220.0,19.5794,19.6118,19.5712,19.5712,268220.0
2018-04-19 12:00:00,24.14,24.16,24.12,24.14,249260.0,19.5794,19.5956,19.5631,19.5794,249260.0
2018-04-19 12:05:00,24.14,24.14,24.08,24.11,258400.0,19.5794,19.5794,19.5307,19.555,258400.0
2018-04-19 12:10:00,24.1,24.1,24.07,24.08,332160.0,19.5469,19.5469,19.5226,19.5307,332160.0
2018-04-19 12:15:00,24.09,24.11,24.08,24.08,357030.0,19.5388,19.555,19.5307,19.5307,357030.0
2018-04-19 12:20:00,24.09,24.12,24.08,24.11,390380.0,19.5388,19.5631,19.5307,19.555,390380.0
2018-04-19 12:25:00,24.1,24.12,24.07,24.09,486520.0,19.5469,19.5631,19.5226,19.5388,486520.0
2018-04-19 12:30:00,24.09,24.12,24.09,24.12,229670.0,19.5388,19.5631,19.5388,19.5631,229670.0
2018-04-19 12:35:00,24.12,24.16,24.11,24.16,200830.0,19.5631,19.5956,19.555,19.5956,200830.0
2018-04-19 12:40:00,24.15,24.15,24.12,24.12,237770.0,19.5875,19.5875,19.5631,19.5631,237770.0
2018-04-19 12:45:00,24.13,24.2,24.12,24.2,234030.0,19.5712,19.628,19.5631,19.628,234030.0
2018-04-19 12:50:00,24.21,24.23,24.19,24.2,555980.0,19.6361,19.6524,19.6199,19.628,555980.0
2018-04-19 12:55:00,24.21,24.21,24.13,24.15,355050.0,19.6361,19.6361,19.5712,19.5875,355050.0
2018-04-19 13:00:00,24.14,24.16,24.12,24.15,71920.0,19.5794,19.5956,19.5631,19.5875,71920.0
2018-04-19 13:05:00,24.16,24.16,24.11,24.12,117230.0,19.5956,19.5956,19.555,19.5631,117230.0
2018-04-19 13:10:00,24.12,24.13,24.08,24.12,155230.0,19.5631,19.5712,19.5307,19.5631,155230.0
2018-04-19 13:15:00,24.12,24.14,24.1,24.14,149470.0,19.5631,19.5794,19.5469,19.5794,149470.0
2018-04-19 13:20:00,24.14,24.19,24.14,24.18,204160.0,19.5794,19.6199,19.5794,19.6118,204160.0
2018-04-19 13:25:00,24.18,24.2,24.12,24.12,325770.0,19.6118,19.628,19.5631,19.5631,325770.0
2018-04-19 13:30:00,24.13,24.16,24.12,24.13,228290.0,19.5712,19.5956,19.5631,19.5712,228290.0
2018-04-19 13:35:00,24.13,24.19,24.12,24.18,233040.0,19.5712,19.6199,19.5631,19.6118,233040.0
2018-04-19 13:40:00,24.19,24.19,24.16,24.19,229700.0,19.6199,19.6199,19.5956,19.6199,229700.0
2018-04-19 13:45:00,24.19,24.2,24.17,24.17,302160.0,19.6199,19.628,19.6037,19.6037,302160.0
2018-04-19 13:50:00,24.18,24.18,24.14,24.14,183580.0,19.6118,19.6118,19.5794,19.5794,183580.0
2018-04-19 13:55:00,24.14,24.14,24.1,24.11,219290.0,19.5794,19.5794,19.5469,19.555,219290.0
2018-04-19 14:00:00,24.12,24.12,24.09,24.09,202160.0,19.5631,19.5631,19.5388,19.5388,202160.0
2018-04-19 14:05:00,24.09,24.13,24.09,24.13,305470.0,19.5388,19.5712,19.5388,19.5712,305470.0
2018-04-19 14:10:00,24.13,24.13,24.1,24.1,241730.0,19.5712,19.5712,19.5469,19.5469,241730.0
2018-04-19 14:15:00,24.1,24.14,24.09,24.11,365250.0,19.5469,19.5794,19.5388,19.555,365250.0
2018-04-19 14:20:00,24.11,24.13,24.09,24.11,355250.0,19.555,19.5712,19.5388,19.555,355250.0
2018-04-19 14:25:00,24.11,24.13,24.1,24.11,186850.0,19.555,19.5712,19.5469,19.555,186850.0
2018-04-19 14:30:00,24.11,24.13,24.1,24.12,170320.0,19.555,19.5712,19.5469,19.5631,170320.0
2018-04-19 14:35:00,24.12,24.15,24.09,24.15,366780.0,19.5631,19.5875,19.5388,19.5875,366780.0
2018-04-19 14:40:00,24.14,24.18,24.14,24.17,306320.0,19.5794,19.6118,19.5794,19.6037,306320.0
2018-04-19 14:45:00,24.17,24.18,24.16,24.18,241690.0,19.6037,19.6118,19.5956,19.6118,241690.0
2018-04-19 14:50:00,24.18,24.18,24.15,24.17,486080.0,19.6118,19.6118,19.5875,19.6037,486080.0
2018-04-19 14:55:00,24.17,24.19,24.15,24.18,341620.0,19.6037,19.6199,19.5875,19.6118,341620.0
2018-04-19 15:00:00,24.18,24.18,24.16,24.17,209690.0,19.6118,19.6118,19.5956,19.6037,209690.0
2018-04-19 15:05:00,24.16,24.17,24.14,24.16,219360.0,19.5956,19.6037,19.5794,19.5956,219360.0
2018-04-19 15:10:00,24.16,24.19,24.15,24.18,259000.0,19.5956,19.6199,19.5875,19.6118,259000.0
2018-04-19 15:15:00,24.18,24.23,24.16,24.23,213560.0,19.6118,19.6524,19.5956,19.6524,213560.0
2018-04-19 15:20:00,24.23,24.23,24.17,24.18,339560.0,19.6524,19.6524,19.6037,19.6118,339560.0
2018-04-19 15:25:00,24.17,24.18,24.14,24.15,362340.0,19.6037,19.6118,19.5794,19.5875,362340.0
2018-04-19 15:30:00,24.15,24.19,24.11,24.19,596200.0,19.5875,19.6199,19.555,19.6199,596200.0
2018-04-19 15:35:00,24.2,24.28,24.19,24.23,428430.0,19.628,19.6929,19.6199,19.6524,428430.0
2018-04-19 15:40:00,24.23,24.3,24.21,24.29,715150.0,19.6524,19.7091,19.6361,19.701,715150.0
2018-04-19 15:45:00,24.29,24.3,24.25,24.29,930490.0,19.701,19.7091,19.6686,19.701,930490.0
2018-04-19 15:50:00,24.29,24.31,24.28,24.29,844960.0,19.701,19.7172,19.6929,19.701,844960.0
2018-04-19 15:55:00,24.29,24.31,24.26,24.29,1965190.0,19.701,19.7172,19.6767,19.701,1965190.0
2018-04-20 09:30:00,24.15,24.16,23.92,23.92,4101770.0,19.5875,19.5956,19.4009,19.4009,4101770.0
2018-04-20 09:35:00,23.94,23.95,23.81,23.93,758480.0,19.4171,19.4253,19.3117,19.409,758480.0
2018-04-20 09:40:00,23.91,23.98,23.88,23.88,572050.0,19.3928,19.4496,19.3685,19.3685,572050.0
2018-04-20 09:45:00,23.89,23.98,23.83,23.96,1660820.0,19.3766,19.4496,19.3279,19.4334,1660820.0
2018-04-20 09:50:00,23.95,24.01,23.92,23.93,970090.0,19.4253,19.4739,19.4009,19.409,970090.0
2018-04-20 09:55:00,23.93,23.96,23.89,23.95,966860.0,19.409,19.4334,19.3766,19.4253,966860.0
2018-04-20 10:00:00,23.95,24.0,23.79,23.81,570660.0,19.4253,19.4658,19.2955,19.3117,570660.0
2018-04-20 10:05:00,23.81,23.83,23.64,23.7,1090350.0,19.3117,19.3279,19.1738,19.2225,1090350.0
2018-04-20 10:10:00,23.71,23.78,23.67,23.74,653000.0,19.2306,19.2874,19.1982,19.2549,653000.0
2018-04-20 10:15:00,23.73,23.77,23.72,23.77,438720.0,19.2468,19.2793,19.2387,19.2793,438720.0
2018-04-20 10:20:00,23.77,23.83,23.77,23.81,457520.0,19.2793,19.3279,19.2793,19.3117,457520.0
2018-04-20 10:25:00,23.8,23.8,23.72,23.73,465030.0,19.3036,19.3036,19.2387,19.2468,465030.0
2018-04-20 10:30:00,23.73,23.75,23.68,23.71,463030.0,19.2468,19.263,19.2063,19.2306,463030.0
2018-04-20 10:35:00,23.71,23.73,23.7,23.72,314180.0,19.2306,19.2468,19.2225,19.2387,314180.0
2018-04-20 10:40:00,23.71,23.72,23.66,23.68,458990.0,19.2306,19.2387,19.19,19.2063,458990.0
2018-04-20 10:45:00,23.68,23.68,23.63,23.64,174480.0,19.2063,19.2063,19.1657,19.1738,174480.0
2018-04-20 10:50:00,23.65,23.65,23.58,23.6,277750.0,19.1819,19.1819,19.1252,19.1414,277750.0
2018-04-20 10:55:00,23.59,23.73,23.58,23.71,742470.0,19.1333,19.2468,19.1252,19.2306,742470.0
2018-04-20 11:00:00,23.7,23.71,23.65,23.65,132050.0,19.2225,19.2306,19.1819,19.1819,132050.0
2018-04-20 11:05:00,23.65,23.7,23.65,23.67,74360.0,19.1819,19.2225,19.1819,19.1982,74360.0
2018-04-20 11:10:00,23.66,23.67,23.62,23.63,136460.0,19.19,19.1982,19.1576,19.1657,136460.0
2018-04-20 11:15:00,23.64,23.64,23.59,23.6,458530.0,19.1738,19.1738,19.1333,19.1414,458530.0
2018-04-20 11:20:00,23.6,23.61,23.54,23.59,248020.0,19.1414,19.1495,19.0927,19.1333,248020.0
2018-04-20 11:25:00,23.59,23.59,23.5,23.51,199210.0,19.1333,19.1333,19.0603,19.0684,199210.0
2018-04-20 11:30:00,23.51,23.61,23.51,23.61,273980.0,19.0684,19.1495,19.0684,19.1495,273980.0
2018-04-20 11:35:00,23.61,23.64,23.58,23.63,163450.0,19.1495,19.1738,19.1252,19.1657,163450.0
2018-04-20 11:40:00,23.63,23.72,23.6,23.67,349410.0,19.1657,19.2387,19.1414,19.1982,349410.0
2018-04-20 11:45:00,23.67,23.68,23.62,23.62,300710.0,19.1982,19.2063,19.1576,19.1576,300710.0
2018-04-20 11:50:00,23.64,23.69,23.61,23.67,58560.0,19.1738,19.2144,19.1495,19.1982,58560.0
2018-04-20 11:55:00,23.66,23.69,23.65,23.68,168720.0,19.19,19.2144,19.1819,19.2063,168720.0
2018-04-20 12:00:00,23.69,23.69,23.61,23.64,238220.0,19.2144,19.2144,19.1495,19.1738,238220.0
2018-04-20 12:05:00,23.63,23.8,23.63,23.76,414530.0,19.1657,19.3036,19.1657,19.2711,414530.0
2018-04-20 12:10:00,23.76,23.77,23.7,23.72,162890.0,19.2711,19.2793,19.2225,19.2387,162890.0
2018-04-20 12:15:00,23.73,23.73,23.69,23.7,138000.0,19.2468,19.2468,19.2144,19.2225,138000.0
2018-04-20 12:20:00,23.69,23.75,23.67,23.74,212920.0,19.2144,19.263,19.1982,19.2549,212920.0
2018-04-20 12:25:00,23.74,23.76,23.72,23.75,253760.0,19.2549,19.2711,19.2387,19.263,253760.0
2018-04-20 12:30:00,23.75,23.76,23.7,23.72,102530.0,19.263,19.2711,19.2225,19.2387,102530.0
2018-04-20 12:35:00,23.71,23.74,23.66,23.67,102590.0,19.2306,19.2549,19.19,19.1982,102590.0
2018-04-20 12:40:00,23.67,23.69,23.64,23.67,137840.0,19.1982,19.2144,19.1738,19.1982,137840.0
2018-04-20 12:45:00,23.67,23.73,23.67,23.72,314170.0,19.1982,19.2468,19.1982,19.2387,314170.0
2018-04-20 12:50:00,23.71,23.74,23.68,23.73,127600.0,19.2306,19.2549,19.2063,19.2468,127600.0
2018-04-20 12:55:00,23.73,23.75,23.7,23.73,120740.0,19.2468,19.263,19.2225,19.2468,120740.0
2018-04-20 13:00:00,23.71,23.74,23.7,23.72,197060.0,19.2306,19.2549,19.2225,19.2387,197060.0
2018-04-20 13:05:00,23.72,23.75,23.71,23.74,79730.0,19.2387,19.263,19.2306,19.2549,79730.0
2018-04-20 13:10:00,23.74,23.77,23.73,23.76,83750.0,19.2549,19.2793,19.2468,19.2711,83750.0
2018-04-20 13:15:00,23.77,23.8,23.76,23.77,101660.0,19.2793,19.3036,19.2711,19.2793,101660.0
2018-04-20 13:20:00,23.77,23.79,23.74,23.78,110800.0,19.2793,19.2955,19.2549,19.2874,110800.0
2018-04-20 13:25:00,23.77,23.81,23.74,23.81,127720.0,19.2793,19.3117,19.2549,19.3117,127720.0
2018-04-20 13:30:00,23.81,23.83,23.78,23.79,187600.0,19.3117,19.3279,19.2874,19.2955,187600.0
2018-04-20 13:35:00,23.79,23.83,23.78,23.82,214090.0,19.2955,19.3279,19.2874,19.3198,214090.0
2018-04-20 13:40:00,23.82,23.86,23.82,23.85,101230.0,19.3198,19.3523,19.3198,19.3441,101230.0
2018-04-20 13:45:00,23.84,23.84,23.81,23.82,115240.0,19.336,19.336,19.3117,19.3198,115240.0
2018-04-20 13:50:00,23.81,23.85,23.81,23.85,96410.0,19.3117,19.3441,19.3117,19.3441,96410.0
2018-04-20 13:55:00,23.84,23.84,23.78,23.78,92490.0,19.336,19.336,19.2874,19.2874,92490.0
2018-04-20 14:00:00,23.78,23.8,23.76,23.8,201740.0,19.2874,19.3036,19.2711,19.3036,201740.0
2018-04-20 14:05:00,23.8,23.82,23.8,23.82,164480.0,19.3036,19.3198,19.3036,19.3198,164480.0
2018-04-20 14:10:00,23.82,23.83,23.8,23.82,105210.0,19.3198,19.3279,19.3036,19.3198,105210.0
2018-04-20 14:15:00,23.82,23.83,23.79,23.79,124320.0,19.3198,19.3279,19.2955,19.2955,124320.0
2018-04-20 14:20:00,23.8,23.82,23.78,23.82,230820.0,19.3036,19.3198,19.2874,19.3198,230820.0
2018-04-20 14:25:00,23.81,23.82,23.78,23.79,145230.0,19.3117,19.3198,19.2874,19.2955,145230.0
2018-04-20 14:30:00,23.79,23.81,23.74,23.74,142140.0,19.2955,19.3117,19.2549,19.2549,142140.0
2018-04-20 14:35:00,23.74,23.75,23.69,23.71,422620.0,19.2549,19.263,19.2144,19.2306,422620.0
2018-04-20 14:40:00,23.71,23.72,23.68,23.68,109670.0,19.2306,19.2387,19.2063,19.2063,109670.0
2018-04-20 14:45:00,23.68,23.68,23.65,23.66,104000.0,19.2063,19.2063,19.1819,19.19,104000.0
2018-04-20 14:50:00,23.66,23.67,23.64,23.66,103160.0,19.19,19.1982,19.1738,19.19,103160.0
2018-04-20 14:55:00,23.66,23.67,23.64,23.65,174000.0,19.19,19.1982,19.1738,19.1819,174000.0
2018-04-20 15:00:00,23.66,23.66,23.61,23.63,131530.0,19.19,19.19,19.1495,19.1657,131530.0
2018-04-20 15:05:00,23.62,23.64,23.61,23.63,289600.0,19.1576,19.1738,19.1495,19.1657,289600.0
2018-04-20 15:10:00,23.64,23.65,23.62,23.65,303660.0,19.1738,19.1819,19.1576,19.1819,303660.0
2018-04-20 15:15:00,23.65,23.65,23.61,23.62,425860.0,19.1819,19.1819,19.1495,19.1576,425860.0
2018-04-20 15:20:00,23.63,23.63,23.61,23.61,174030.0,19.1657,19.1657,19.1495,19.1495,174030.0
2018-04-20 15:25:00,23.61,23.62,23.58,23.62,357280.0,19.1495,19.1576,19.1252,19.1576,357280.0
2018-04-20 15:30:00,23.62,23.63,23.6,23.62,342500.0,19.1576,19.1657,19.1414,19.1576,342500.0
2018-04-20 15:35:00,23.62,23.68,23.62,23.67,448040.0,19.1576,19.2063,19.1576,19.1982,448040.0
2018-04-20 15:40:00,23.67,23.69,23.65,23.68,420500.0,19.1982,19.2144,19.1819,19.2063,420500.0
2018-04-20 15:45:00,23.68,23.68,23.64,23.67,814190.0,19.2063,19.2063,19.1738,19.1982,814190.0
2018-04-20 15:50:00,23.67,23.69,23.64,23.67,616630.0,19.1982,19.2144,19.1738,19.1982,616630.0
2018-04-20 15:55:00,23.67,23.72,23.65,23.72,1695810.0,19.1982,19.2387,19.1819,19.2387,1695810.0
2018-04-23 09:30:00,23.8,23.83,23.66,23.78,681550.0,19.3036,19.3279,19.19,19.2874,681550.0
2018-04-23 09:35:00,23.78,23.82,23.74,23.79,337690.0,19.2874,19.3198,19.2549,19.2955,337690.0
2018-04-23 09:40:00,23.79,23.79,23.68,23.7,221860.0,19.2955,19.2955,19.2063,19.2225,221860.0
2018-04-23 09:45:00,23.71,23.75,23.64,23.64,265260.0,19.2306,19.263,19.1738,19.1738,265260.0
2018-04-23 09:50:00,23.64,23.64,23.55,23.6,302140.0,19.1738,19.1738,19.1008,19.1414,302140.0
2018-04-23 09:55:00,23.61,23.7,23.61,23.7,201940.0,19.1495,19.2225,19.1495,19.2225,201940.0
2018-04-23 10:00:00,23.72,23.73,23.67,23.73,202960.0,19.2387,19.2468,19.1982,19.2468,202960.0
2018-04-23 10:05:00,23.73,23.74,23.65,23.69,292210.0,19.2468,19.2549,19.1819,19.2144,292210.0
2018-04-23 10:10:00,23.7,23.74,23.68,23.71,248120.0,19.2225,19.2549,19.2063,19.2306,248120.0
2018-04-23 10:15:00,23.71,23.71,23.66,23.66,275620.0,19.2306,19.2306,19.19,19.19,275620.0
2018-04-23 10:20:00,23.66,23.69,23.64,23.65,276750.0,19.19,19.2144,19.1738,19.1819,276750.0
2018-04-23 10:25:00,23.65,23.67,23.61,23.61,173540.0,19.1819,19.1982,19.1495,19.1495,173540.0
2018-04-23 10:30:00,23.62,23.65,23.61,23.64,272880.0,19.1576,19.1819,19.1495,19.1738,272880.0
2018-04-23 10:35:00,23.64,23.64,23.57,23.61,188990.0,19.1738,19.1738,19.117,19.1495,188990.0
2018-04-23 10:40:00,23.6,23.63,23.57,23.63,174090.0,19.1414,19.1657,19.117,19.1657,174090.0
2018-04-23 10:45:00,23.62,23.7,23.62,23.64,347140.0,19.1576,19.2225,19.1576,19.1738,347140.0
2018-04-23 10:50:00,23.64,23.64,23.6,23.63,262650.0,19.1738,19.1738,19.1414,19.1657,262650.0
2018-04-23 10:55:00,23.63,23.64,23.6,23.6,167950.0,19.1657,19.1738,19.1414,19.1414,167950.0
2018-04-23 11:00:00,23.6,23.62,23.58,23.62,169050.0,19.1414,19.1576,19.1252,19.1576,169050.0
2018-04-23 11:05:00,23.61,23.64,23.59,23.64,169870.0,19.1495,19.1738,19.1333,19.1738,169870.0
2018-04-23 11:10:00,23.63,23.68,23.63,23.66,359360.0,19.1657,19.2063,19.1657,19.19,359360.0
2018-04-23 11:15:00,23.65,23.71,23.64,23.7,274950.0,19.1819,19.2306,19.1738,19.2225,274950.0
2018-04-23 11:20:00,23.7,23.7,23.66,23.67,104650.0,19.2225,19.2225,19.19,19.1982,104650.0
2018-04-23 11:25:00,23.67,23.67,23.66,23.67,118070.0,19.1982,19.1982,19.19,19.1982,118070.0
2018-04-23 11:30:00,23.67,23.69,23.67,23.68,162850.0,19.1982,19.2144,19.1982,19.2063,162850.0
2018-04-23 11:35:00,23.68,23.68,23.64,23.64,158070.0,19.2063,19.2063,19.1738,19.1738,158070.0
2018-04-23 11:40:00,23.64,23.67,23.62,23.62,151500.0,19.1738,19.1982,19.1576,19.1576,151500.0
2018-04-23 11:45:00,23.62,23.63,23.58,23.59,164190.0,19.1576,19.1657,19.1252,19.1333,164190.0
2018-04-23 11:50:00,23.58,23.62,23.57,23.62,134250.0,19.1252,19.1576,19.117,19.1576,134250.0
2018-04-23 11:55:00,23.61,23.63,23.57,23.62,219460.0,19.1495,19.1657,19.117,19.1576,219460.0
2018-04-23 12:00:00,23.62,23.67,23.6,23.61,131210.0,19.1576,19.1982,19.1414,19.1495,131210.0
2018-04-23 12:05:00,23.62,23.63,23.56,23.57,128880.0,19.1576,19.1657,19.1089,19.117,128880.0
2018-04-23 12:10:00,23.57,23.58,23.53,23.55,181590.0,19.117,19.1252,19.0846,19.1008,181590.0
2018-04-23 12:15:00,23.55,23.56,23.51,23.52,201790.0,19.1008,19.1089,19.0684,19.0765,201790.0
2018-04-23 12:20:00,23.5,23.52,23.48,23.48,637860.0,19.0603,19.0765,19.044,19.044,637860.0
2018-04-23 12:25:00,23.47,23.5,23.47,23.49,850150.0,19.0359,19.0603,19.0359,19.0522,850150.0
2018-04-23 12:30:00,23.48,23.5,23.44,23.47,339910.0,19.044,19.0603,19.0116,19.0359,339910.0
2018-04-23 12:35:00,23.47,23.47,23.41,23.43,209920.0,19.0359,19.0359,18.9873,19.0035,209920.0
2018-04-23 12:40:00,23.43,23.44,23.31,23.32,424060.0,19.0035,19.0116,18.9062,18.9143,424060.0
2018-04-23 12:45:00,23.33,23.36,23.32,23.35,235910.0,18.9224,18.9467,18.9143,18.9386,235910.0
2018-04-23 12:50:00,23.34,23.38,23.34,23.38,391000.0,18.9305,18.9629,18.9305,18.9629,391000.0
2018-04-23 12:55:00,23.38,23.38,23.33,23.36,241750.0,18.9629,18.9629,18.9224,18.9467,241750.0
2018-04-23 13:00:00,23.36,23.41,23.36,23.4,80000.0,18.9467,18.9873,18.9467,18.9792,80000.0
2018-04-23 13:05:00,23.4,23.42,23.39,23.4,79380.0,18.9792,18.9954,18.971,18.9792,79380.0
2018-04-23 13:10:00,23.4,23.42,23.39,23.42,86320.0,18.9792,18.9954,18.971,18.9954,86320.0
2018-04-23 13:15:00,23.41,23.41,23.36,23.39,118200.0,18.9873,18.9873,18.9467,18.971,118200.0
2018-04-23 13:20:00,23.39,23.4,23.36,23.4,142560.0,18.971,18.9792,18.9467,18.9792,142560.0
2018-04-23 13:25:00,23.4,23.44,23.4,23.41,277700.0,18.9792,19.0116,18.9792,18.9873,277700.0
2018-04-23 13:30:00,23.42,23.45,23.39,23.39,467010.0,18.9954,19.0197,18.971,18.971,467010.0
2018-04-23 13:35:00,23.4,23.43,23.4,23.43,120510.0,18.9792,19.0035,18.9792,19.0035,120510.0
2018-04-23 13:40:00,23.42,23.43,23.34,23.34,194310.0,18.9954,19.0035,18.9305,18.9305,194310.0
2018-04-23 13:45:00,23.34,23.39,23.34,23.38,149390.0,18.9305,18.971,18.9305,18.9629,149390.0
2018-04-23 13:50:00,23.38,23.41,23.38,23.39,124470.0,18.9629,18.9873,18.9629,18.971,124470.0
2018-04-23 13:55:00,23.39,23.41,23.39,23.4,122530.0,18.971,18.9873,18.971,18.9792,122530.0
2018-04-23 14:00:00,23.4,23.41,23.33,23.35,175470.0,18.9792,18.9873,18.9224,18.9386,175470.0
2018-04-23 14:05:00,23.33,23.34,23.25,23.27,231570.0,18.9224,18.9305,18.8575,18.8737,231570.0
2018-04-23 14:10:00,23.27,23.3,23.26,23.27,127030.0,18.8737,18.8981,18.8656,18.8737,127030.0
2018-04-23 14:15:00,23.26,23.31,23.26,23.29,193190.0,18.8656,18.9062,18.8656,18.8899,193190.0
2018-04-23 14:20:00,23.29,23.3,23.26,23.27,129070.0,18.8899,18.8981,18.8656,18.8737,129070.0
2018-04-23 14:25:00,23.27,23.28,23.24,23.28,314690.0,18.8737,18.8818,18.8494,18.8818,314690.0
2018-04-23 14:30:00,23.28,23.3,23.26,23.27,123410.0,18.8818,18.8981,18.8656,18.8737,123410.0
2018-04-23 14:35:00,23.26,23.27,23.24,23.26,578330.0,18.8656,18.8737,18.8494,18.8656,578330.0
2018-04-23 14:40:00,23.25,23.3,23.25,23.28,382650.0,18.8575,18.8981,18.8575,18.8818,382650.0
2018-04-23 14:45:00,23.28,23.28,23.21,23.26,202540.0,18.8818,18.8818,18.8251,18.8656,202540.0
2018-04-23 14:50:00,23.27,23.3,23.27,23.29,468950.0,18.8737,18.8981,18.8737,18.8899,468950.0
2018-04-23 14:55:00,23.29,23.33,23.29,23.33,300730.0,18.8899,18.9224,18.8899,18.9224,300730.0
2018-04-23 15:00:00,23.32,23.37,23.29,23.36,163170.0,18.9143,18.9548,18.8899,18.9467,163170.0
2018-04-23 15:05:00,23.36,23.36,23.33,23.33,172150.0,18.9467,18.9467,18.9224,18.9224,172150.0
2018-04-23 15:10:00,23.33,23.37,23.32,23.33,103250.0,18.9224,18.9548,18.9143,18.9224,103250.0
2018-04-23 15:15:00,23.33,23.35,23.33,23.35,173270.0,18.9224,18.9386,18.9224,18.9386,173270.0
2018-04-23 15:20:00,23.35,23.38,23.32,23.34,176930.0,18.9386,18.9629,18.9143,18.9305,176930.0
2018-04-23 15:25:00,23.34,23.36,23.33,23.36,89670.0,18.9305,18.9467,18.9224,18.9467,89670.0
2018-04-23 15:30:00,23.36,23.39,23.36,23.39,376720.0,18.9467,18.971,18.9467,18.971,376720.0
2018-04-23 15:35:00,23.38,23.39,23.34,23.35,428450.0,18.9629,18.971,18.9305,18.9386,428450.0
2018-04-23 15:40:00,23.35,23.37,23.34,23.37,223200.0,18.9386,18.9548,18.9305,18.9548,223200.0
2018-04-23 15:45:00,23.38,23.39,23.37,23.38,475960.0,18.9629,18.971,18.9548,18.9629,475960.0
2018-04-23 15:50:00,23.38,23.39,23.3,23.3,869470.0,18.9629,18.971,18.8981,18.8981,869470.0
2018-04-23 15:55:00,23.3,23.35,23.3,23.35,1355180.0,18.8981,18.9386,18.8981,18.9386,1355180.0
2018-04-24 09:30:00,23.57,23.61,23.45,23.46,982700.0,19.117,19.1495,19.0197,19.0278,982700.0
2018-04-24 09:35:00,23.49,23.5,23.33,23.39,856400.0,19.0522,19.0603,18.9224,18.971,856400.0
2018-04-24 09:40:00,23.4,23.41,23.28,23.35,426110.0,18.9792,18.9873,18.8818,18.9386,426110.0
2018-04-24 09:45:00,23.37,23.41,23.32,23.33,779420.0,18.9548,18.9873,18.9143,18.9224,779420.0
2018-04-24 09:50:00,23.32,23.36,23.22,23.31,885080.0,18.9143,18.9467,18.8332,18.9062,885080.0
2018-04-24 09:55:00,23.33,23.4,23.29,23.37,420220.0,18.9224,18.9792,18.8899,18.9548,420220.0
2018-04-24 10:00:00,23.37,23.39,23.32,23.33,358450.0,18.9548,18.971,18.9143,18.9224,358450.0
2018-04-24 10:05:00,23.34,23.44,23.34,23.4,696920.0,18.9305,19.0116,18.9305,18.9792,696920.0
2018-04-24 10:10:00,23.41,23.46,23.41,23.45,660020.0,18.9873,19.0278,18.9873,19.0197,660020.0
2018-04-24 10:15:00,23.44,23.44,23.27,23.28,405240.0,19.0116,19.0116,18.8737,18.8818,405240.0
2018-04-24 10:20:00,23.28,23.31,23.21,23.23,787640.0,18.8818,18.9062,18.8251,18.8413,787640.0
2018-04-24 10:25:00,23.23,23.33,23.22,23.28,491860.0,18.8413,18.9224,18.8332,18.8818,491860.0
2018-04-24 10:30:00,23.27,23.29,23.18,23.23,226480.0,18.8737,18.8899,18.8007,18.8413,226480.0
2018-04-24 10:35:00,23.22,23.24,23.15,23.23,495380.0,18.8332,18.8494,18.7764,18.8413,495380.0
2018-04-24 10:40:00,23.22,23.24,23.17,23.22,422130.0,18.8332,18.8494,18.7926,18.8332,422130.0
2018-04-24 10:45:00,23.21,23.24,23.2,23.21,178200.0,18.8251,18.8494,18.8169,18.8251,178200.0
2018-04-24 10:50:00,23.21,23.31,23.2,23.31,644640.0,18.8251,18.9062,18.8169,18.9062,644640.0
2018-04-24 10:55:00,23.3,23.31,23.22,23.23,730140.0,18.8981,18.9062,18.8332,18.8413,730140.0
2018-04-24 11:00:00,23.21,23.24,23.12,23.12,257430.0,18.8251,18.8494,18.7521,18.7521,257430.0
2018-04-24 11:05:00,23.13,23.18,23.1,23.18,175130.0,18.7602,18.8007,18.7358,18.8007,175130.0
2018-04-24 11:10:00,23.17,23.18,23.11,23.18,168520.0,18.7926,18.8007,18.7439,18.8007,168520.0
2018-04-24 11:15:00,23.17,23.19,23.07,23.09,430150.0,18.7926,18.8088,18.7115,18.7277,430150.0
2018-04-24 11:20:00,23.1,23.12,23.06,23.07,411170.0,18.7358,18.7521,18.7034,18.7115,411170.0
2018-04-24 11:25:00,23.06,23.16,23.04,23.15,320930.0,18.7034,18.7845,18.6872,18.7764,320930.0
2018-04-24 11:30:00,23.16,23.21,23.12,23.21,186290.0,18.7845,18.8251,18.7521,18.8251,186290.0
2018-04-24 11:35:00,23.19,23.19,23.12,23.18,212120.0,18.8088,18.8088,18.7521,18.8007,212120.0
2018-04-24 11:40:00,23.19,23.23,23.18,23.2,266680.0,18.8088,18.8413,18.8007,18.8169,266680.0
2018-04-24 11:45:00,23.21,23.23,23.17,23.17,133600.0,18.8251,18.8413,18.7926,18.7926,133600.0
2018-04-24 11:50:00,23.17,23.2,23.13,23.15,203610.0,18.7926,18.8169,18.7602,18.7764,203610.0
2018-04-24 11:55:00,23.15,23.16,23.11,23.11,201410.0,18.7764,18.7845,18.7439,18.7439,201410.0
2018-04-24 12:00:00,23.12,23.16,23.09,23.12,156850.0,18.7521,18.7845,18.7277,18.7521,156850.0
2018-04-24 12:05:00,23.12,23.13,23.04,23.05,796610.0,18.7521,18.7602,18.6872,18.6953,796610.0
2018-04-24 12:10:00,23.05,23.1,23.03,23.07,268320.0,18.6953,18.7358,18.6791,18.7115,268320.0
2018-04-24 12:15:00,23.06,23.07,22.96,22.98,426740.0,18.7034,18.7115,18.6223,18.6385,426740.0
2018-04-24 12:20:00,22.98,23.0,22.94,22.99,823590.0,18.6385,18.6547,18.6061,18.6466,823590.0
2018-04-24 12:25:00,22.98,23.0,22.92,22.94,143180.0,18.6385,18.6547,18.5898,18.6061,143180.0
2018-04-24 12:30:00,22.94,22.94,22.86,22.86,279270.0,18.6061,18.6061,18.5412,18.5412,279270.0
2018-04-24 12:35:00,22.86,22.92,22.83,22.92,155250.0,18.5412,18.5898,18.5168,18.5898,155250.0
2018-04-24 12:40:00,22.91,22.94,22.87,22.93,262100.0,18.5817,18.6061,18.5493,18.598,262100.0
2018-04-24 12:45:00,22.93,22.94,22.89,22.94,601800.0,18.598,18.6061,18.5655,18.6061,601800.0
2018-04-24 12:50:00,22.94,22.99,22.93,22.95,537310.0,18.6061,18.6466,18.598,18.6142,537310.0
2018-04-24 12:55:00,22.94,22.95,22.88,22.9,210420.0,18.6061,18.6142,18.5574,18.5736,210420.0
2018-04-24 13:00:00,22.91,22.93,22.86,22.88,219250.0,18.5817,18.598,18.5412,18.5574,219250.0
2018-04-24 13:05:00,22.89,22.92,22.86,22.92,287840.0,18.5655,18.5898,18.5412,18.5898,287840.0
2018-04-24 13:10:00,22.92,22.96,22.89,22.93,357850.0,18.5898,18.6223,18.5655,18.598,357850.0
2018-04-24 13:15:00,22.93,22.96,22.89,22.9,236840.0,18.598,18.6223,18.5655,18.5736,236840.0
2018-04-24 13:20:00,22.9,22.91,22.85,22.86,580980.0,18.5736,18.5817,18.5331,18.5412,580980.0
2018-04-24 13:25:00,22.87,22.91,22.86,22.89,168780.0,18.5493,18.5817,18.5412,18.5655,168780.0
2018-04-24 13:30:00,22.88,22.93,22.87,22.87,247450.0,18.5574,18.598,18.5493,18.5493,247450.0
2018-04-24 13:35:00,22.87,22.92,22.86,22.91,720410.0,18.5493,18.5898,18.5412,18.5817,720410.0
2018-04-24 13:40:00,22.9,22.92,22.88,22.9,147330.0,18.5736,18.5898,18.5574,18.5736,147330.0
2018-04-24 13:45:00,22.9,22.95,22.9,22.92,301840.0,18.5736,18.6142,18.5736,18.5898,301840.0
2018-04-24 13:50:00,22.92,22.92,22.87,22.88,145660.0,18.5898,18.5898,18.5493,18.5574,145660.0
2018-04-24 13:55:00,22.88,22.89,22.83,22.86,546840.0,18.5574,18.5655,18.5168,18.5412,546840.0
2018-04-24 14:00:00,22.86,22.86,22.78,22.78,389430.0,18.5412,18.5412,18.4763,18.4763,389430.0
2018-04-24 14:05:00,22.77,22.79,22.75,22.79,691290.0,18.4682,18.4844,18.452,18.4844,691290.0
2018-04-24 14:10:00,22.79,22.86,22.79,22.85,295930.0,18.4844,18.5412,18.4844,18.5331,295930.0
2018-04-24 14:15:00,22.84,22.84,22.78,22.83,233810.0,18.525,18.525,18.4763,18.5168,233810.0
2018-04-24 14:20:00,22.82,22.88,22.82,22.87,338300.0,18.5087,18.5574,18.5087,18.5493,338300.0
2018-04-24 14:25:00,22.87,22.87,22.76,22.76,472040.0,18.5493,18.5493,18.4601,18.4601,472040.0
2018-04-24 14:30:00,22.76,22.79,22.74,22.76,224610.0,18.4601,18.4844,18.4439,18.4601,224610.0
2018-04-24 14:35:00,22.76,22.78,22.68,22.7,248950.0,18.4601,18.4763,18.3952,18.4114,248950.0
2018-04-24 14:40:00,22.7,22.77,22.68,22.76,335130.0,18.4114,18.4682,18.3952,18.4601,335130.0
2018-04-24 14:45:00,22.76,22.78,22.72,22.74,247930.0,18.4601,18.4763,18.4276,18.4439,247930.0
2018-04-24 14:50:00,22.74,22.82,22.74,22.76,262040.0,18.4439,18.5087,18.4439,18.4601,262040.0
2018-04-24 14:55:00,22.76,22.79,22.75,22.76,274920.0,18.4601,18.4844,18.452,18.4601,274920.0
2018-04-24 15:00:00,22.77,22.79,22.75,22.77,309660.0,18.4682,18.4844,18.452,18.4682,309660.0
2018-04-24 15:05:00,22.78,22.8,22.76,22.79,298460.0,18.4763,18.4925,18.4601,18.4844,298460.0
2018-04-24 15:10:00,22.78,22.88,22.74,22.87,438220.0,18.4763,18.5574,18.4439,18.5493,438220.0
2018-04-24 15:15:00,22.87,22.9,22.8,22.82,321170.0,18.5493,18.5736,18.4925,18.5087,321170.0
2018-04-24 15:20:00,22.83,22.92,22.8,22.9,594430.0,18.5168,18.5898,18.4925,18.5736,594430.0
2018-04-24 15:25:00,22.9,22.93,22.9,22.9,558230.0,18.5736,18.598,18.5736,18.5736,558230.0
2018-04-24 15:30:00,22.9,22.91,22.79,22.79,332730.0,18.5736,18.5817,18.4844,18.4844,332730.0
2018-04-24 15:35:00,22.78,22.8,22.76,22.8,447370.0,18.4763,18.4925,18.4601,18.4925,447370.0
2018-04-24 15:40:00,22.79,22.82,22.74,22.76,569220.0,18.4844,18.5087,18.4439,18.4601,569220.0
2018-04-24 15:45:00,22.76,22.82,22.76,22.79,702110.0,18.4601,18.5087,18.4601,18.4844,702110.0
2018-04-24 15:50:00,22.79,22.86,22.79,22.86,711910.0,18.4844,18.5412,18.4844,18.5412,711910.0
2018-04-24 15:55:00,22.86,22.89,22.78,22.83,1237880.0,18.5412,18.5655,18.4763,18.5168,1237880.0
2018-04-25 09:30:00,22.9,23.01,22.85,22.98,1079590.0,18.5736,18.6628,18.5331,18.6385,1079590.0
2018-04-25 09:35:00,22.98,23.0,22.87,22.89,1148820.0,18.6385,18.6547,18.5493,18.5655,1148820.0
2018-04-25 09:40:00,22.88,22.93,22.7,22.7,1390870.0,18.5574,18.598,18.4114,18.4114,1390870.0
2018-04-25 09:45:00,22.7,22.89,22.68,22.89,219470.0,18.4114,18.5655,18.3952,18.5655,219470.0
2018-04-25 09:50:00,22.88,22.91,22.82,22.91,468790.0,18.5574,18.5817,18.5087,18.5817,468790.0
2018-04-25 09:55:00,22.92,22.92,22.71,22.74,547890.0,18.5898,18.5898,18.4195,18.4439,547890.0
2018-04-25 10:00:00,22.75,22.76,22.61,22.66,429480.0,18.452,18.4601,18.3384,18.379,429480.0
2018-04-25 10:05:00,22.67,22.72,22.59,22.69,334850.0,18.3871,18.4276,18.3222,18.4033,334850.0
2018-04-25 10:10:00,22.69,22.76,22.65,22.67,157280.0,18.4033,18.4601,18.3709,18.3871,157280.0
2018-04-25 10:15:00,22.66,22.74,22.66,22.69,216180.0,18.379,18.4439,18.379,18.4033,216180.0
2018-04-25 10:20:00,22.67,22.73,22.61,22.71,316280.0,18.3871,18.4357,18.3384,18.4195,316280.0
2018-04-25 10:25:00,22.72,22.85,22.72,22.81,228220.0,18.4276,18.5331,18.4276,18.5006,228220.0
2018-04-25 10:30:00,22.82,22.83,22.73,22.78,183920.0,18.5087,18.5168,18.4357,18.4763,183920.0
2018-04-25 10:35:00,22.79,22.95,22.79,22.92,538000.0,18.4844,18.6142,18.4844,18.5898,538000.0
2018-04-25 10:40:00,22.93,23.0,22.9,23.0,235370.0,18.598,18.6547,18.5736,18.6547,235370.0
2018-04-25 10:45:00,23.0,23.11,22.99,23.09,315340.0,18.6547,18.7439,18.6466,18.7277,315340.0
2018-04-25 10:50:00,23.09,23.1,22.98,22.98,277280.0,18.7277,18.7358,18.6385,18.6385,277280.0
2018-04-25 10:55:00,22.99,23.01,22.9,22.99,233550.0,18.6466,18.6628,18.5736,18.6466,233550.0
2018-04-25 11:00:00,22.99,23.09,22.98,23.08,211820.0,18.6466,18.7277,18.6385,18.7196,211820.0
2018-04-25 11:05:00,23.07,23.08,23.01,23.02,232290.0,18.7115,18.7196,18.6628,18.671,232290.0
2018-04-25 11:10:00,23.02,23.07,22.99,23.03,211380.0,18.671,18.7115,18.6466,18.6791,211380.0
2018-04-25 11:15:00,23.02,23.03,22.97,22.97,239070.0,18.671,18.6791,18.6304,18.6304,239070.0
2018-04-25 11:20:00,22.97,23.02,22.96,22.98,190990.0,18.6304,18.671,18.6223,18.6385,190990.0
2018-04-25 11:25:00,22.98,23.0,22.94,22.98,272750.0,18.6385,18.6547,18.6061,18.6385,272750.0
2018-04-25 11:30:00,22.98,22.99,22.89,22.9,210400.0,18.6385,18.6466,18.5655,18.5736,210400.0
2018-04-25 11:35:00,22.89,22.9,22.82,22.89,224830.0,18.5655,18.5736,18.5087,18.5655,224830.0
2018-04-25 11:40:00,22.89,22.9,22.83,22.86,657060.0,18.5655,18.5736,18.5168,18.5412,657060.0
2018-04-25 11:45:00,22.86,22.88,22.81,22.82,234330.0,18.5412,18.5574,18.5006,18.5087,234330.0
2018-04-25 11:50:00,22.82,22.88,22.81,22.86,222570.0,18.5087,18.5574,18.5006,18.5412,222570.0
2018-04-25 11:55:00,22.87,22.87,22.81,22.84,196730.0,18.5493,18.5493,18.5006,18.525,196730.0
2018-04-25 12:00:00,22.82,22.84,22.8,22.8,200670.0,18.5087,18.525,18.4925,18.4925,200670.0
2018-04-25 12:05:00,22.8,22.8,22.76,22.77,214480.0,18.4925,18.4925,18.4601,18.4682,214480.0
2018-04-25 12:10:00,22.77,22.79,22.74,22.79,224930.0,18.4682,18.4844,18.4439,18.4844,224930.0
2018-04-25 12:15:00,22.79,22.84,22.78,22.84,113750.0,18.4844,18.525,18.4763,18.525,113750.0
2018-04-25 12:20:00,22.83,22.86,22.82,22.86,123680.0,18.5168,18.5412,18.5087,18.5412,123680.0
2018-04-25 12:25:00,22.86,22.9,22.85,22.88,120450.0,18.5412,18.5736,18.5331,18.5574,120450.0
2018-04-25 12:30:00,22.86,22.86,22.8,22.84,194380.0,18.5412,18.5412,18.4925,18.525,194380.0
2018-04-25 12:35:00,22.85,22.87,22.81,22.87,127350.0,18.5331,18.5493,18.5006,18.5493,127350.0
2018-04-25 12:40:00,22.88,22.88,22.79,22.8,97680.0,18.5574,18.5574,18.4844,18.4925,97680.0
2018-04-25 12:45:00,22.8,22.83,22.8,22.8,120700.0,18.4925,18.5168,18.4925,18.4925,120700.0
2018-04-25 12:50:00,22.8,22.82,22.78,22.81,171770.0,18.4925,18.5087,18.4763,18.5006,171770.0
2018-04-25 12:55:00,22.8,22.81,22.8,22.81,138320.0,18.4925,18.5006,18.4925,18.5006,138320.0
2018-04-25 13:00:00,22.8,22.87,22.8,22.86,281950.0,18.4925,18.5493,18.4925,18.5412,281950.0
2018-04-25 13:05:00,22.84,22.89,22.84,22.87,64980.0,18.525,18.5655,18.525,18.5493,64980.0
2018-04-25 13:10:00,22.85,22.86,22.82,22.82,267650.0,18.5331,18.5412,18.5087,18.5087,267650.0
2018-04-25 13:15:00,22.81,22.84,22.8,22.82,166660.0,18.5006,18.525,18.4925,18.5087,166660.0
2018-04-25 13:20:00,22.81,22.83,22.81,22.83,102990.0,18.5006,18.5168,18.5006,18.5168,102990.0
2018-04-25 13:25:00,22.83,22.86,22.82,22.86,75740.0,18.5168,18.5412,18.5087,18.5412,75740.0
2018-04-25 13:30:00,22.86,22.93,22.85,22.92,226290.0,18.5412,18.598,18.5331,18.5898,226290.0
2018-04-25 13:35:00,22.92,22.92,22.89,22.9,69110.0,18.5898,18.5898,18.5655,18.5736,69110.0
2018-04-25 13:40:00,22.91,22.93,22.89,22.9,134280.0,18.5817,18.598,18.5655,18.5736,134280.0
2018-04-25 13:45:00,22.89,22.9,22.87,22.88,107370.0,18.5655,18.5736,18.5493,18.5574,107370.0
2018-04-25 13:50:00,22.88,22.9,22.86,22.88,159860.0,18.5574,18.5736,18.5412,18.5574,159860.0
2018-04-25 13:55:00,22.88,22.89,22.86,22.88,171510.0,18.5574,18.5655,18.5412,18.5574,171510.0
2018-04-25 14:00:00,22.87,22.88,22.82,22.84,186060.0,18.5493,18.5574,18.5087,18.525,186060.0
2018-04-25 14:05:00,22.85,22.87,22.83,22.83,118980.0,18.5331,18.5493,18.5168,18.5168,118980.0
2018-04-25 14:10:00,22.83,22.85,22.82,22.82,130760.0,18.5168,18.5331,18.5087,18.5087,130760.0
2018-04-25 14:15:00,22.82,22.83,22.78,22.78,355840.0,18.5087,18.5168,18.4763,18.4763,355840.0
2018-04-25 14:20:00,22.78,22.78,22.66,22.68,240810.0,18.4763,18.4763,18.379,18.3952,240810.0
2018-04-25 14:25:00,22.68,22.76,22.68,22.73,191880.0,18.3952,18.4601,18.3952,18.4357,191880.0
2018-04-25 14:30:00,22.72,22.81,22.72,22.79,307310.0,18.4276,18.5006,18.4276,18.4844,307310.0
2018-04-25 14:35:00,22.8,22.84,22.8,22.83,102650.0,18.4925,18.525,18.4925,18.5168,102650.0
2018-04-25 14:40:00,22.84,22.86,22.82,22.83,124180.0,18.525,18.5412,18.5087,18.5168,124180.0
2018-04-25 14:45:00,22.83,22.84,22.78,22.84,175130.0,18.5168,18.525,18.4763,18.525,175130.0
2018-04-25 14:50:00,22.84,22.86,22.83,22.85,102200.0,18.525,18.5412,18.5168,18.5331,102200.0
2018-04-25 14:55:00,22.84,22.9,22.83,22.89,218430.0,18.525,18.5736,18.5168,18.5655,218430.0
2018-04-25 15:00:00,22.9,22.92,22.83,22.87,183550.0,18.5736,18.5898,18.5168,18.5493,183550.0
2018-04-25 15:05:00,22.86,22.87,22.81,22.82,144100.0,18.5412,18.5493,18.5006,18.5087,144100.0
2018-04-25 15:10:00,22.83,22.88,22.83,22.88,162700.0,18.5168,18.5574,18.5168,18.5574,162700.0
2018-04-25 15:15:00,22.87,22.89,22.79,22.8,247400.0,18.5493,18.5655,18.4844,18.4925,247400.0
2018-04-25 15:20:00,22.79,22.84,22.78,22.8,165300.0,18.4844,18.525,18.4763,18.4925,165300.0
2018-04-25 15:25:00,22.81,22.82,22.76,22.8,165470.0,18.5006,18.5087,18.4601,18.4925,165470.0
2018-04-25 15:30:00,22.8,22.84,22.78,22.8,362070.0,18.4925,18.525,18.4763,18.4925,362070.0
2018-04-25 15:35:00,22.8,22.8,22.77,22.77,259700.0,18.4925,18.4925,18.4682,18.4682,259700.0
2018-04-25 15:40:00,22.77,22.78,22.73,22.75,251380.0,18.4682,18.4763,18.4357,18.452,251380.0
2018-04-25 15:45:00,22.75,22.79,22.72,22.76,284580.0,18.452,18.4844,18.4276,18.4601,284580.0
2018-04-25 15:50:00,22.76,22.82,22.76,22.81,427390.0,18.4601,18.5087,18.4601,18.5006,427390.0
2018-04-25 15:55:00,22.82,22.9,22.81,22.9,1528240.0,18.5087,18.5736,18.5006,18.5736,1528240.0
2018-04-26 09:30:00,23.1,23.19,23.03,23.1,849200.0,18.7358,18.8088,18.6791,18.7358,849200.0
2018-04-26 09:35:00,23.1,23.14,22.91,22.92,594150.0,18.7358,18.7683,18.5817,18.5898,594150.0
2018-04-26 09:40:00,22.92,22.96,22.83,22.93,503970.0,18.5898,18.6223,18.5168,18.598,503970.0
2018-04-26 09:45:00,22.93,22.93,22.86,22.91,563160.0,18.598,18.598,18.5412,18.5817,563160.0
2018-04-26 09:50:00,22.9,22.93,22.88,22.92,506300.0,18.5736,18.598,18.5574,18.5898,506300.0
2018-04-26 09:55:00,22.92,22.99,22.92,22.97,388790.0,18.5898,18.6466,18.5898,18.6304,388790.0
2018-04-26 10:00:00,22.96,22.97,22.93,22.96,302970.0,18.6223,18.6304,18.598,18.6223,302970.0
2018-04-26 10:05:00,22.96,23.09,22.96,23.08,331540.0,18.6223,18.7277,18.6223,18.7196,331540.0
2018-04-26 10:10:00,23.09,23.15,23.09,23.12,340170.0,18.7277,18.7764,18.7277,18.7521,340170.0
2018-04-26 10:15:00,23.11,23.16,23.01,23.01,309220.0,18.7439,18.7845,18.6628,18.6628,309220.0
2018-04-26 10:20:00,23.01,23.05,22.99,22.99,258230.0,18.6628,18.6953,18.6466,18.6466,258230.0
2018-04-26 10:25:00,23.0,23.0,22.94,22.99,261920.0,18.6547,18.6547,18.6061,18.6466,261920.0
2018-04-26 10:30:00,22.97,22.99,22.91,22.94,196720.0,18.6304,18.6466,18.5817,18.6061,196720.0
2018-04-26 10:35:00,22.94,22.94,22.91,22.92,195390.0,18.6061,18.6061,18.5817,18.5898,195390.0
2018-04-26 10:40:00,22.92,22.92,22.84,22.89,588960.0,18.5898,18.5898,18.525,18.5655,588960.0
2018-04-26 10:45:00,22.89,22.94,22.88,22.9,440200.0,18.5655,18.6061,18.5574,18.5736,440200.0
2018-04-26 10:50:00,22.9,22.94,22.88,22.93,1144500.0,18.5736,18.6061,18.5574,18.598,1144500.0
2018-04-26 10:55:00,22.93,22.95,22.91,22.93,621950.0,18.598,18.6142,18.5817,18.598,621950.0
2018-04-26 11:00:00,22.94,22.96,22.91,22.92,217010.0,18.6061,18.6223,18.5817,18.5898,217010.0
2018-04-26 11:05:00,22.92,22.93,22.88,22.91,268700.0,18.5898,18.598,18.5574,18.5817,268700.0
2018-04-26 11:10:00,22.91,22.92,22.88,22.9,207140.0,18.5817,18.5898,18.5574,18.5736,207140.0
2018-04-26 11:15:00,22.9,22.92,22.86,22.92,390780.0,18.5736,18.5898,18.5412,18.5898,390780.0
2018-04-26 11:20:00,22.91,22.92,22.9,22.91,177790.0,18.5817,18.5898,18.5736,18.5817,177790.0
2018-04-26 11:25:00,22.91,22.95,22.91,22.95,173890.0,18.5817,18.6142,18.5817,18.6142,173890.0
2018-04-26 11:30:00,22.94,22.97,22.91,22.91,142050.0,18.6061,18.6304,18.5817,18.5817,142050.0
2018-04-26 11:35:00,22.91,22.93,22.89,22.91,141540.0,18.5817,18.598,18.5655,18.5817,141540.0
2018-04-26 11:40:00,22.91,22.91,22.87,22.91,477790.0,18.5817,18.5817,18.5493,18.5817,477790.0
2018-04-26 11:45:00,22.91,22.92,22.87,22.88,852450.0,18.5817,18.5898,18.5493,18.5574,852450.0
2018-04-26 11:50:00,22.88,22.9,22.86,22.88,788500.0,18.5574,18.5736,18.5412,18.5574,788500.0
2018-04-26 11:55:00,22.89,22.91,22.88,22.91,233280.0,18.5655,18.5817,18.5574,18.5817,233280.0
2018-04-26 12:00:00,22.91,22.94,22.91,22.91,66780.0,18.5817,18.6061,18.5817,18.5817,66780.0
2018-04-26 12:05:00,22.92,22.99,22.91,22.99,145890.0,18.5898,18.6466,18.5817,18.6466,145890.0
2018-04-26 12:10:00,22.99,23.08,22.98,23.04,156540.0,18.6466,18.7196,18.6385,18.6872,156540.0
2018-04-26 12:15:00,23.04,23.05,23.0,23.0,157830.0,18.6872,18.6953,18.6547,18.6547,157830.0
2018-04-26 12:20:00,23.0,23.01,22.99,23.0,130490.0,18.6547,18.6628,18.6466,18.6547,130490.0
2018-04-26 12:25:00,23.0,23.01,22.98,23.0,142660.0,18.6547,18.6628,18.6385,18.6547,142660.0
2018-04-26 12:30:00,23.0,23.02,23.0,23.0,71140.0,18.6547,18.671,18.6547,18.6547,71140.0
2018-04-26 12:35:00,23.0,23.0,22.97,22.98,110280.0,18.6547,18.6547,18.6304,18.6385,110280.0
2018-04-26 12:40:00,22.98,22.99,22.91,22.93,195370.0,18.6385,18.6466,18.5817,18.598,195370.0
2018-04-26 12:45:00,22.93,22.96,22.91,22.94,92330.0,18.598,18.6223,18.5817,18.6061,92330.0
2018-04-26 12:50:00,22.94,22.94,22.9,22.9,76730.0,18.6061,18.6061,18.5736,18.5736,76730.0
2018-04-26 12:55:00,22.91,22.92,22.88,22.9,167380.0,18.5817,18.5898,18.5574,18.5736,167380.0
2018-04-26 13:00:00,22.9,22.92,22.89,22.89,162310.0,18.5736,18.5898,18.5655,18.5655,162310.0
2018-04-26 13:05:00,22.91,22.92,22.89,22.92,90050.0,18.5817,18.5898,18.5655,18.5898,90050.0
2018-04-26 13:10:00,22.92,22.92,22.89,22.89,98000.0,18.5898,18.5898,18.5655,18.5655,98000.0
2018-04-26 13:15:00,22.89,22.92,22.86,22.91,181490.0,18.5655,18.5898,18.5412,18.5817,181490.0
2018-04-26 13:20:00,22.91,22.91,22.89,22.91,65020.0,18.5817,18.5817,18.5655,18.5817,65020.0
2018-04-26 13:25:00,22.9,22.92,22.89,22.9,101510.0,18.5736,18.5898,18.5655,18.5736,101510.0
2018-04-26 13:30:00,22.89,22.91,22.87,22.91,147540.0,18.5655,18.5817,18.5493,18.5817,147540.0
2018-04-26 13:35:00,22.91,22.92,22.84,22.84,164200.0,18.5817,18.5898,18.525,18.525,164200.0
2018-04-26 13:40:00,22.84,22.87,22.84,22.86,81250.0,18.525,18.5493,18.525,18.5412,81250.0
2018-04-26 13:45:00,22.87,22.9,22.85,22.9,76350.0,18.5493,18.5736,18.5331,18.5736,76350.0
2018-04-26 13:50:00,22.89,22.92,22.87,22.92,157620.0,18.5655,18.5898,18.5493,18.5898,157620.0
2018-04-26 13:55:00,22.92,22.92,22.89,22.92,155210.0,18.5898,18.5898,18.5655,18.5898,155210.0
2018-04-26 14:00:00,22.92,22.95,22.91,22.95,200990.0,18.5898,18.6142,18.5817,18.6142,200990.0
2018-04-26 14:05:00,22.94,22.95,22.92,22.94,261190.0,18.6061,18.6142,18.5898,18.6061,261190.0
2018-04-26 14:10:00,22.93,22.94,22.92,22.92,103270.0,18.598,18.6061,18.5898,18.5898,103270.0
2018-04-26 14:15:00,22.92,22.93,22.88,22.89,237090.0,18.5898,18.598,18.5574,18.5655,237090.0
2018-04-26 14:20:00,22.89,22.94,22.89,22.91,1100360.0,18.5655,18.6061,18.5655,18.5817,1100360.0
2018-04-26 14:25:00,22.91,22.91,22.88,22.89,128680.0,18.5817,18.5817,18.5574,18.5655,128680.0
2018-04-26 14:30:00,22.9,22.91,22.89,22.91,158980.0,18.5736,18.5817,18.5655,18.5817,158980.0
2018-04-26 14:35:00,22.91,22.91,22.87,22.89,288360.0,18.5817,18.5817,18.5493,18.5655,288360.0
2018-04-26 14:40:00,22.91,22.95,22.91,22.95,111540.0,18.5817,18.6142,18.5817,18.6142,111540.0
2018-04-26 14:45:00,22.96,22.98,22.95,22.96,189100.0,18.6223,18.6385,18.6142,18.6223,189100.0
2018-04-26 14:50:00,22.96,22.97,22.92,22.96,196200.0,18.6223,18.6304,18.5898,18.6223,196200.0
2018-04-26 14:55:00,22.96,22.97,22.94,22.96,134200.0,18.6223,18.6304,18.6061,18.6223,134200.0
2018-04-26 15:00:00,22.96,23.0,22.96,22.99,463100.0,18.6223,18.6547,18.6223,18.6466,463100.0
2018-04-26 15:05:00,22.99,23.0,22.94,22.95,167770.0,18.6466,18.6547,18.6061,18.6142,167770.0
2018-04-26 15:10:00,22.95,22.98,22.95,22.98,183590.0,18.6142,18.6385,18.6142,18.6385,183590.0
2018-04-26 15:15:00,22.98,22.99,22.96,22.98,203170.0,18.6385,18.6466,18.6223,18.6385,203170.0
2018-04-26 15:20:00,22.97,22.98,22.94,22.96,175640.0,18.6304,18.6385,18.6061,18.6223,175640.0
2018-04-26 15:25:00,22.96,22.98,22.93,22.94,147660.0,18.6223,18.6385,18.598,18.6061,147660.0
2018-04-26 15:30:00,22.94,23.01,22.94,23.01,320660.0,18.6061,18.6628,18.6061,18.6628,320660.0
2018-04-26 15:35:00,23.0,23.0,22.98,22.98,208110.0,18.6547,18.6547,18.6385,18.6385,208110.0
2018-04-26 15:40:00,22.99,23.01,22.98,23.0,241650.0,18.6466,18.6628,18.6385,18.6547,241650.0
2018-04-26 15:45:00,22.99,23.0,22.95,22.97,305720.0,18.6466,18.6547,18.6142,18.6304,305720.0
2018-04-26 15:50:00,22.96,23.02,22.92,22.99,644140.0,18.6223,18.671,18.5898,18.6466,644140.0
2018-04-26 15:55:00,23.0,23.06,22.99,23.05,1976610.0,18.6547,18.7034,18.6466,18.6953,1976610.0
2018-04-27 09:30:00,23.36,23.36,23.09,23.09,1285840.0,18.9467,18.9467,18.7277,18.7277,1285840.0
2018-04-27 09:35:00,23.09,23.15,23.08,23.12,529790.0,18.7277,18.7764,18.7196,18.7521,529790.0
2018-04-27 09:40:00,23.12,23.22,23.07,23.2,369840.0,18.7521,18.8332,18.7115,18.8169,369840.0
2018-04-27 09:45:00,23.18,23.28,23.18,23.24,352060.0,18.8007,18.8818,18.8007,18.8494,352060.0
2018-04-27 09:50:00,23.24,23.28,23.21,23.23,1073720.0,18.8494,18.8818,18.8251,18.8413,1073720.0
2018-04-27 09:55:00,23.23,23.25,23.18,23.24,800230.0,18.8413,18.8575,18.8007,18.8494,800230.0
2018-04-27 10:00:00,23.24,23.3,23.24,23.3,260390.0,18.8494,18.8981,18.8494,18.8981,260390.0
2018-04-27 10:05:00,23.3,23.31,23.26,23.28,238700.0,18.8981,18.9062,18.8656,18.8818,238700.0
2018-04-27 10:10:00,23.27,23.32,23.25,23.32,509120.0,18.8737,18.9143,18.8575,18.9143,509120.0
2018-04-27 10:15:00,23.3,23.36,23.29,23.3,355770.0,18.8981,18.9467,18.8899,18.8981,355770.0
2018-04-27 10:20:00,23.31,23.35,23.26,23.29,203780.0,18.9062,18.9386,18.8656,18.8899,203780.0
2018-04-27 10:25:00,23.29,23.32,23.28,23.31,400680.0,18.8899,18.9143,18.8818,18.9062,400680.0
2018-04-27 10:30:00,23.3,23.31,23.23,23.23,704230.0,18.8981,18.9062,18.8413,18.8413,704230.0
2018-04-27 10:35:00,23.24,23.28,23.22,23.27,425000.0,18.8494,18.8818,18.8332,18.8737,425000.0
2018-04-27 10:40:00,23.26,23.33,23.25,23.32,278330.0,18.8656,18.9224,18.8575,18.9143,278330.0
2018-04-27 10:45:00,23.33,23.33,23.29,23.3,222840.0,18.9224,18.9224,18.8899,18.8981,222840.0
2018-04-27 10:50:00,23.31,23.31,23.22,23.23,307400.0,18.9062,18.9062,18.8332,18.8413,307400.0
2018-04-27 10:55:00,23.24,23.28,23.21,23.27,319310.0,18.8494,18.8818,18.8251,18.8737,319310.0
2018-04-27 11:00:00,23.27,23.32,23.27,23.29,130900.0,18.8737,18.9143,18.8737,18.8899,130900.0
2018-04-27 11:05:00,23.28,23.36,23.28,23.36,176620.0,18.8818,18.9467,18.8818,18.9467,176620.0
2018-04-27 11:10:00,23.35,23.42,23.35,23.37,334390.0,18.9386,18.9954,18.9386,18.9548,334390.0
2018-04-27 11:15:00,23.38,23.42,23.37,23.38,253920.0,18.9629,18.9954,18.9548,18.9629,253920.0
2018-04-27 11:20:00,23.37,23.4,23.36,23.37,88240.0,18.9548,18.9792,18.9467,18.9548,88240.0
2018-04-27 11:25:00,23.37,23.4,23.35,23.4,69000.0,18.9548,18.9792,18.9386,18.9792,69000.0
2018-04-27 11:30:00,23.4,23.4,23.36,23.37,91730.0,18.9792,18.9792,18.9467,18.9548,91730.0
2018-04-27 11:35:00,23.36,23.4,23.33,23.4,194830.0,18.9467,18.9792,18.9224,18.9792,194830.0
2018-04-27 11:40:00,23.4,23.41,23.34,23.36,154880.0,18.9792,18.9873,18.9305,18.9467,154880.0
2018-04-27 11:45:00,23.36,23.37,23.32,23.32,105110.0,18.9467,18.9548,18.9143,18.9143,105110.0
2018-04-27 11:50:00,23.32,23.32,23.29,23.29,125210.0,18.9143,18.9143,18.8899,18.8899,125210.0
2018-04-27 11:55:00,23.29,23.35,23.29,23.33,107940.0,18.8899,18.9386,18.8899,18.9224,107940.0
2018-04-27 12:00:00,23.33,23.38,23.31,23.38,78800.0,18.9224,18.9629,18.9062,18.9629,78800.0
2018-04-27 12:05:00,23.37,23.38,23.34,23.35,140560.0,18.9548,18.9629,18.9305,18.9386,140560.0
2018-04-27 12:10:00,23.36,23.37,23.33,23.36,59600.0,18.9467,18.9548,18.9224,18.9467,59600.0
2018-04-27 12:15:00,23.35,23.36,23.33,23.35,71340.0,18.9386,18.9467,18.9224,18.9386,71340.0
2018-04-27 12:20:00,23.35,23.35,23.33,23.35,220070.0,18.9386,18.9386,18.9224,18.9386,220070.0
2018-04-27 12:25:00,23.36,23.36,23.33,23.34,65300.0,18.9467,18.9467,18.9224,18.9305,65300.0
2018-04-27 12:30:00,23.34,23.37,23.3,23.32,224320.0,18.9305,18.9548,18.8981,18.9143,224320.0
2018-04-27 12:35:00,23.31,23.33,23.27,23.29,226390.0,18.9062,18.9224,18.8737,18.8899,226390.0
2018-04-27 12:40:00,23.29,23.33,23.28,23.31,320990.0,18.8899,18.9224,18.8818,18.9062,320990.0
2018-04-27 12:45:00,23.31,23.33,23.28,23.28,120850.0,18.9062,18.9224,18.8818,18.8818,120850.0
2018-04-27 12:50:00,23.29,23.31,23.27,23.31,177390.0,18.8899,18.9062,18.8737,18.9062,177390.0
2018-04-27 12:55:00,23.32,23.32,23.29,23.3,132120.0,18.9143,18.9143,18.8899,18.8981,132120.0
2018-04-27 13:00:00,23.31,23.31,23.27,23.27,160780.0,18.9062,18.9062,18.8737,18.8737,160780.0
2018-04-27 13:05:00,23.27,23.28,23.25,23.26,179450.0,18.8737,18.8818,18.8575,18.8656,179450.0
2018-04-27 13:10:00,23.27,23.3,23.25,23.3,166620.0,18.8737,18.8981,18.8575,18.8981,166620.0
2018-04-27 13:15:00,23.31,23.31,23.26,23.27,172000.0,18.9062,18.9062,18.8656,18.8737,172000.0
2018-04-27 13:20:00,23.28,23.28,23.24,23.24,117720.0,18.8818,18.8818,18.8494,18.8494,117720.0
2018-04-27 13:25:00,23.23,23.26,23.19,23.19,158540.0,18.8413,18.8656,18.8088,18.8088,158540.0
2018-04-27 13:30:00,23.19,23.22,23.19,23.21,173560.0,18.8088,18.8332,18.8088,18.8251,173560.0
2018-04-27 13:35:00,23.22,23.24,23.21,23.21,68560.0,18.8332,18.8494,18.8251,18.8251,68560.0
2018-04-27 13:40:00,23.23,23.23,23.2,23.21,117540.0,18.8413,18.8413,18.8169,18.8251,117540.0
2018-04-27 13:45:00,23.21,23.22,23.2,23.2,65970.0,18.8251,18.8332,18.8169,18.8169,65970.0
2018-04-27 13:50:00,23.21,23.24,23.21,23.24,112110.0,18.8251,18.8494,18.8251,18.8494,112110.0
2018-04-27 13:55:00,23.23,23.26,23.23,23.23,45360.0,18.8413,18.8656,18.8413,18.8413,45360.0
2018-04-27 14:00:00,23.23,23.24,23.2,23.2,127590.0,18.8413,18.8494,18.8169,18.8169,127590.0
2018-04-27 14:05:00,23.21,23.23,23.2,23.22,49620.0,18.8251,18.8413,18.8169,18.8332,49620.0
2018-04-27 14:10:00,23.22,23.29,23.22,23.29,112540.0,18.8332,18.8899,18.8332,18.8899,112540.0
2018-04-27 14:15:00,23.28,23.31,23.27,23.3,87530.0,18.8818,18.9062,18.8737,18.8981,87530.0
2018-04-27 14:20:00,23.3,23.31,23.28,23.3,75440.0,18.8981,18.9062,18.8818,18.8981,75440.0
2018-04-27 14:25:00,23.3,23.33,23.3,23.33,126630.0,18.8981,18.9224,18.8981,18.9224,126630.0
2018-04-27 14:30:00,23.33,23.37,23.32,23.37,97200.0,18.9224,18.9548,18.9143,18.9548,97200.0
2018-04-27 14:35:00,23.37,23.38,23.35,23.35,116360.0,18.9548,18.9629,18.9386,18.9386,116360.0
2018-04-27 14:40:00,23.36,23.36,23.32,23.33,75150.0,18.9467,18.9467,18.9143,18.9224,75150.0
2018-04-27 14:45:00,23.34,23.37,23.32,23.32,135450.0,18.9305,18.9548,18.9143,18.9143,135450.0
2018-04-27 14:50:00,23.33,23.33,23.3,23.33,163930.0,18.9224,18.9224,18.8981,18.9224,163930.0
2018-04-27 14:55:00,23.34,23.38,23.33,23.38,125500.0,18.9305,18.9629,18.9224,18.9629,125500.0
2018-04-27 15:00:00,23.37,23.38,23.32,23.35,300670.0,18.9548,18.9629,18.9143,18.9386,300670.0
2018-04-27 15:05:00,23.36,23.36,23.31,23.32,92380.0,18.9467,18.9467,18.9062,18.9143,92380.0
2018-04-27 15:10:00,23.32,23.34,23.31,23.32,98690.0,18.9143,18.9305,18.9062,18.9143,98690.0
2018-04-27 15:15:00,23.32,23.33,23.31,23.31,77830.0,18.9143,18.9224,18.9062,18.9062,77830.0
2018-04-27 15:20:00,23.31,23.31,23.29,23.29,105800.0,18.9062,18.9062,18.8899,18.8899,105800.0
2018-04-27 15:25:00,23.3,23.3,23.25,23.26,106480.0,18.8981,18.8981,18.8575,18.8656,106480.0
2018-04-27 15:30:00,23.26,23.29,23.26,23.28,158000.0,18.8656,18.8899,18.8656,18.8818,158000.0
2018-04-27 15:35:00,23.28,23.29,23.27,23.29,406130.0,18.8818,18.8899,18.8737,18.8899,406130.0
2018-04-27 15:40:00,23.29,23.29,23.27,23.28,227280.0,18.8899,18.8899,18.8737,18.8818,227280.0
2018-04-27 15:45:00,23.28,23.29,23.27,23.28,400070.0,18.8818,18.8899,18.8737,18.8818,400070.0
2018-04-27 15:50:00,23.28,23.29,23.27,23.28,759170.0,18.8818,18.8899,18.8737,18.8818,759170.0
2018-04-27 15:55:00,23.28,23.3,23.27,23.28,1055000.0,18.8818,18.8981,18.8737,18.8818,1055000.0
2018-04-30 09:30:00,23.26,23.28,23.08,23.18,2048580.0,18.8656,18.8818,18.7196,18.8007,2048580.0
2018-04-30 09:35:00,23.19,23.27,23.17,23.2,1880740.0,18.8088,18.8737,18.7926,18.8169,1880740.0
2018-04-30 09:40:00,23.2,23.41,23.2,23.23,1358250.0,18.8169,18.9873,18.8169,18.8413,1358250.0
2018-04-30 09:45:00,23.22,23.38,23.22,23.34,416220.0,18.8332,18.9629,18.8332,18.9305,416220.0
2018-04-30 09:50:00,23.33,23.36,23.28,23.32,419170.0,18.9224,18.9467,18.8818,18.9143,419170.0
2018-04-30 09:55:00,23.33,23.34,23.27,23.27,675510.0,18.9224,18.9305,18.8737,18.8737,675510.0
2018-04-30 10:00:00,23.27,23.32,23.24,23.28,579730.0,18.8737,18.9143,18.8494,18.8818,579730.0
2018-04-30 10:05:00,23.29,23.3,23.24,23.24,494350.0,18.8899,18.8981,18.8494,18.8494,494350.0
2018-04-30 10:10:00,23.24,23.28,23.22,23.24,553050.0,18.8494,18.8818,18.8332,18.8494,553050.0
2018-04-30 10:15:00,23.24,23.25,23.21,23.22,280840.0,18.8494,18.8575,18.8251,18.8332,280840.0
2018-04-30 10:20:00,23.22,23.23,23.15,23.19,444090.0,18.8332,18.8413,18.7764,18.8088,444090.0
2018-04-30 10:25:00,23.19,23.26,23.18,23.24,359190.0,18.8088,18.8656,18.8007,18.8494,359190.0
2018-04-30 10:30:00,23.25,23.26,23.22,23.23,433230.0,18.8575,18.8656,18.8332,18.8413,433230.0
2018-04-30 10:35:00,23.23,23.25,23.21,23.25,187800.0,18.8413,18.8575,18.8251,18.8575,187800.0
2018-04-30 10:40:00,23.25,23.26,23.23,23.24,699090.0,18.8575,18.8656,18.8413,18.8494,699090.0
2018-04-30 10:45:00,23.24,23.25,23.21,23.24,526760.0,18.8494,18.8575,18.8251,18.8494,526760.0
2018-04-30 10:50:00,23.24,23.25,23.21,23.24,705480.0,18.8494,18.8575,18.8251,18.8494,705480.0
2018-04-30 10:55:00,23.24,23.24,23.2,23.22,392760.0,18.8494,18.8494,18.8169,18.8332,392760.0
2018-04-30 11:00:00,23.22,23.23,23.2,23.22,289960.0,18.8332,18.8413,18.8169,18.8332,289960.0
2018-04-30 11:05:00,23.21,23.24,23.2,23.22,246880.0,18.8251,18.8494,18.8169,18.8332,246880.0
2018-04-30 11:10:00,23.21,23.23,23.2,23.21,235190.0,18.8251,18.8413,18.8169,18.8251,235190.0
2018-04-30 11:15:00,23.22,23.22,23.19,23.2,168300.0,18.8332,18.8332,18.8088,18.8169,168300.0
2018-04-30 11:20:00,23.2,23.22,23.19,23.21,183880.0,18.8169,18.8332,18.8088,18.8251,183880.0
2018-04-30 11:25:00,23.21,23.21,23.19,23.21,352910.0,18.8251,18.8251,18.8088,18.8251,352910.0
2018-04-30 11:30:00,23.21,23.21,23.19,23.2,252110.0,18.8251,18.8251,18.8088,18.8169,252110.0
2018-04-30 11:35:00,23.19,23.21,23.18,23.19,286420.0,18.8088,18.8251,18.8007,18.8088,286420.0
2018-04-30 11:40:00,23.2,23.21,23.18,23.18,780270.0,18.8169,18.8251,18.8007,18.8007,780270.0
2018-04-30 11:45:00,23.17,23.19,23.07,23.08,374050.0,18.7926,18.8088,18.7115,18.7196,374050.0
2018-04-30 11:50:00,23.08,23.09,23.0,23.0,758060.0,18.7196,18.7277,18.6547,18.6547,758060.0
2018-04-30 11:55:00,23.0,23.05,22.98,23.04,289840.0,18.6547,18.6953,18.6385,18.6872,289840.0
2018-04-30 12:00:00,23.04,23.04,22.92,22.93,270590.0,18.6872,18.6872,18.5898,18.598,270590.0
2018-04-30 12:05:00,22.93,22.93,22.83,22.85,484130.0,18.598,18.598,18.5168,18.5331,484130.0
2018-04-30 12:10:00,22.87,22.9,22.84,22.89,299170.0,18.5493,18.5736,18.525,18.5655,299170.0
2018-04-30 12:15:00,22.91,22.91,22.87,22.89,105880.0,18.5817,18.5817,18.5493,18.5655,105880.0
2018-04-30 12:20:00,22.89,22.94,22.89,22.93,117530.0,18.5655,18.6061,18.5655,18.598,117530.0
2018-04-30 12:25:00,22.93,22.98,22.92,22.98,141940.0,18.598,18.6385,18.5898,18.6385,141940.0
2018-04-30 12:30:00,22.98,22.98,22.93,22.93,185490.0,18.6385,18.6385,18.598,18.598,185490.0
2018-04-30 12:35:00,22.94,22.98,22.93,22.97,134240.0,18.6061,18.6385,18.598,18.6304,134240.0
2018-04-30 12:40:00,22.98,23.01,22.96,22.99,190840.0,18.6385,18.6628,18.6223,18.6466,190840.0
2018-04-30 12:45:00,22.98,22.99,22.93,22.96,79980.0,18.6385,18.6466,18.598,18.6223,79980.0
2018-04-30 12:50:00,22.96,22.97,22.9,22.95,162890.0,18.6223,18.6304,18.5736,18.6142,162890.0
2018-04-30 12:55:00,22.94,22.97,22.93,22.97,165370.0,18.6061,18.6304,18.598,18.6304,165370.0
2018-04-30 13:00:00,22.96,22.96,22.9,22.91,170310.0,18.6223,18.6223,18.5736,18.5817,170310.0
2018-04-30 13:05:00,22.9,22.93,22.9,22.91,101540.0,18.5736,18.598,18.5736,18.5817,101540.0
2018-04-30 13:10:00,22.91,22.91,22.87,22.89,407640.0,18.5817,18.5817,18.5493,18.5655,407640.0
2018-04-30 13:15:00,22.89,22.95,22.88,22.92,198250.0,18.5655,18.6142,18.5574,18.5898,198250.0
2018-04-30 13:20:00,22.91,22.93,22.88,22.89,338030.0,18.5817,18.598,18.5574,18.5655,338030.0
2018-04-30 13:25:00,22.89,22.92,22.88,22.91,132250.0,18.5655,18.5898,18.5574,18.5817,132250.0
2018-04-30 13:30:00,22.92,22.92,22.89,22.91,167700.0,18.5898,18.5898,18.5655,18.5817,167700.0
2018-04-30 13:35:00,22.91,22.96,22.9,22.94,91310.0,18.5817,18.6223,18.5736,18.6061,91310.0
2018-04-30 13:40:00,22.96,23.0,22.95,23.0,122180.0,18.6223,18.6547,18.6142,18.6547,122180.0
2018-04-30 13:45:00,23.0,23.05,23.0,23.05,112690.0,18.6547,18.6953,18.6547,18.6953,112690.0
2018-04-30 13:50:00,23.05,23.05,23.02,23.02,172420.0,18.6953,18.6953,18.671,18.671,172420.0
2018-04-30 13:55:00,23.02,23.08,23.0,23.08,182710.0,18.671,18.7196,18.6547,18.7196,182710.0
2018-04-30 14:00:00,23.07,23.07,23.02,23.03,146660.0,18.7115,18.7115,18.671,18.6791,146660.0
2018-04-30 14:05:00,23.03,23.04,22.97,22.97,242410.0,18.6791,18.6872,18.6304,18.6304,242410.0
2018-04-30 14:10:00,22.98,22.98,22.95,22.98,136720.0,18.6385,18.6385,18.6142,18.6385,136720.0
2018-04-30 14:15:00,22.98,23.02,22.98,23.0,213450.0,18.6385,18.671,18.6385,18.6547,213450.0
2018-04-30 14:20:00,23.0,23.02,23.0,23.01,363910.0,18.6547,18.671,18.6547,18.6628,363910.0
2018-04-30 14:25:00,23.0,23.02,22.99,23.01,244490.0,18.6547,18.671,18.6466,18.6628,244490.0
2018-04-30 14:30:00,23.0,23.02,22.98,23.0,229860.0,18.6547,18.671,18.6385,18.6547,229860.0
2018-04-30 14:35:00,22.99,23.01,22.99,23.0,189100.0,18.6466,18.6628,18.6466,18.6547,189100.0
2018-04-30 14:40:00,23.0,23.02,22.99,23.01,193460.0,18.6547,18.671,18.6466,18.6628,193460.0
2018-04-30 14:45:00,23.01,23.01,22.99,23.0,251420.0,18.6628,18.6628,18.6466,18.6547,251420.0
2018-04-30 14:50:00,23.0,23.01,22.98,23.0,300910.0,18.6547,18.6628,18.6385,18.6547,300910.0
2018-04-30 14:55:00,23.01,23.02,22.97,22.99,251800.0,18.6628,18.671,18.6304,18.6466,251800.0
2018-04-30 15:00:00,22.98,23.01,22.98,23.0,140680.0,18.6385,18.6628,18.6385,18.6547,140680.0
2018-04-30 15:05:00,22.99,23.01,22.99,23.0,324910.0,18.6466,18.6628,18.6466,18.6547,324910.0
2018-04-30 15:10:00,23.0,23.04,23.0,23.03,391590.0,18.6547,18.6872,18.6547,18.6791,391590.0
2018-04-30 15:15:00,23.03,23.05,23.0,23.01,366460.0,18.6791,18.6953,18.6547,18.6628,366460.0
2018-04-30 15:20:00,23.01,23.01,22.97,22.97,313470.0,18.6628,18.6628,18.6304,18.6304,313470.0
2018-04-30 15:25:00,22.98,23.01,22.97,23.0,198380.0,18.6385,18.6628,18.6304,18.6547,198380.0
2018-04-30 15:30:00,23.0,23.03,22.98,23.02,467390.0,18.6547,18.6791,18.6385,18.671,467390.0
2018-04-30 15:35:00,23.03,23.03,22.99,23.01,733360.0,18.6791,18.6791,18.6466,18.6628,733360.0
2018-04-30 15:40:00,23.01,23.06,23.01,23.03,759420.0,18.6628,18.7034,18.6628,18.6791,759420.0
2018-04-30 15:45:00,23.03,23.06,23.03,23.06,429310.0,18.6791,18.7034,18.6791,18.7034,429310.0
2018-04-30 15:50:00,23.06,23.06,22.98,23.0,405190.0,18.7034,18.7034,18.6385,18.6547,405190.0
2018-04-30 15:55:00,23.01,23.01,22.95,22.95,815530.0,18.6628,18.6628,18.6142,18.6142,815530.0
2018-05-01 09:30:00,23.02,23.09,22.83,22.9,1289030.0,18.671,18.7277,18.5168,18.5736,1289030.0
2018-05-01 09:35:00,22.91,22.91,22.82,22.85,907010.0,18.5817,18.5817,18.5087,18.5331,907010.0
2018-05-01 09:40:00,22.85,22.86,22.78,22.78,583520.0,18.5331,18.5412,18.4763,18.4763,583520.0
2018-05-01 09:45:00,22.78,22.83,22.77,22.8,692560.0,18.4763,18.5168,18.4682,18.4925,692560.0
2018-05-01 09:50:00,22.8,22.84,22.77,22.82,1205400.0,18.4925,18.525,18.4682,18.5087,1205400.0
2018-05-01 09:55:00,22.82,22.89,22.81,22.85,1140970.0,18.5087,18.5655,18.5006,18.5331,1140970.0
2018-05-01 10:00:00,22.84,22.89,22.82,22.82,421540.0,18.525,18.5655,18.5087,18.5087,421540.0
2018-05-01 10:05:00,22.82,22.87,22.79,22.79,608700.0,18.5087,18.5493,18.4844,18.4844,608700.0
2018-05-01 10:10:00,22.8,22.87,22.79,22.85,591060.0,18.4925,18.5493,18.4844,18.5331,591060.0
2018-05-01 10:15:00,22.86,22.91,22.85,22.9,414480.0,18.5412,18.5817,18.5331,18.5736,414480.0
2018-05-01 10:20:00,22.9,22.93,22.84,22.86,702930.0,18.5736,18.598,18.525,18.5412,702930.0
2018-05-01 10:25:00,22.86,22.91,22.85,22.88,321270.0,18.5412,18.5817,18.5331,18.5574,321270.0
2018-05-01 10:30:00,22.87,22.89,22.84,22.88,176920.0,18.5493,18.5655,18.525,18.5574,176920.0
2018-05-01 10:35:00,22.87,22.88,22.78,22.78,319380.0,18.5493,18.5574,18.4763,18.4763,319380.0
2018-05-01 10:40:00,22.79,22.84,22.79,22.81,172600.0,18.4844,18.525,18.4844,18.5006,172600.0
2018-05-01 10:45:00,22.81,22.83,22.78,22.79,132720.0,18.5006,18.5168,18.4763,18.4844,132720.0
2018-05-01 10:50:00,22.79,22.79,22.76,22.76,336110.0,18.4844,18.4844,18.4601,18.4601,336110.0
2018-05-01 10:55:00,22.76,22.84,22.76,22.79,389900.0,18.4601,18.525,18.4601,18.4844,389900.0
2018-05-01 11:00:00,22.77,22.77,22.69,22.7,367340.0,18.4682,18.4682,18.4033,18.4114,367340.0
2018-05-01 11:05:00,22.7,22.8,22.7,22.8,372380.0,18.4114,18.4925,18.4114,18.4925,372380.0
2018-05-01 11:10:00,22.79,22.8,22.76,22.8,269450.0,18.4844,18.4925,18.4601,18.4925,269450.0
2018-05-01 11:15:00,22.8,22.92,22.8,22.9,268040.0,18.4925,18.5898,18.4925,18.5736,268040.0
2018-05-01 11:20:00,22.91,22.92,22.85,22.87,146760.0,18.5817,18.5898,18.5331,18.5493,146760.0
2018-05-01 11:25:00,22.88,22.89,22.85,22.88,221180.0,18.5574,18.5655,18.5331,18.5574,221180.0
2018-05-01 11:30:00,22.88,22.9,22.8,22.83,184440.0,18.5574,18.5736,18.4925,18.5168,184440.0
2018-05-01 11:35:00,22.83,22.85,22.78,22.84,234310.0,18.5168,18.5331,18.4763,18.525,234310.0
2018-05-01 11:40:00,22.85,22.88,22.85,22.87,225130.0,18.5331,18.5574,18.5331,18.5493,225130.0
2018-05-01 11:45:00,22.86,22.86,22.81,22.82,188180.0,18.5412,18.5412,18.5006,18.5087,188180.0
2018-05-01 11:50:00,22.83,22.83,22.79,22.8,141860.0,18.5168,18.5168,18.4844,18.4925,141860.0
2018-05-01 11:55:00,22.8,22.8,22.75,22.77,259080.0,18.4925,18.4925,18.452,18.4682,259080.0
2018-05-01 12:00:00,22.77,22.85,22.77,22.85,197000.0,18.4682,18.5331,18.4682,18.5331,197000.0
2018-05-01 12:05:00,22.84,22.89,22.84,22.85,630790.0,18.525,18.5655,18.525,18.5331,630790.0
2018-05-01 12:10:00,22.86,22.86,22.8,22.81,543210.0,18.5412,18.5412,18.4925,18.5006,543210.0
2018-05-01 12:15:00,22.81,22.85,22.79,22.85,482670.0,18.5006,18.5331,18.4844,18.5331,482670.0
2018-05-01 12:20:00,22.84,22.86,22.83,22.85,340590.0,18.525,18.5412,18.5168,18.5331,340590.0
2018-05-01 12:25:00,22.84,22.86,22.82,22.85,302760.0,18.525,18.5412,18.5087,18.5331,302760.0
2018-05-01 12:30:00,22.86,22.86,22.83,22.84,248930.0,18.5412,18.5412,18.5168,18.525,248930.0
2018-05-01 12:35:00,22.85,22.85,22.8,22.8,265920.0,18.5331,18.5331,18.4925,18.4925,265920.0
2018-05-01 12:40:00,22.79,22.81,22.77,22.77,138040.0,18.4844,18.5006,18.4682,18.4682,138040.0
2018-05-01 12:45:00,22.77,22.78,22.72,22.73,163180.0,18.4682,18.4763,18.4276,18.4357,163180.0
2018-05-01 12:50:00,22.72,22.76,22.71,22.73,515590.0,18.4276,18.4601,18.4195,18.4357,515590.0
2018-05-01 12:55:00,22.74,22.74,22.71,22.74,154700.0,18.4439,18.4439,18.4195,18.4439,154700.0
2018-05-01 13:00:00,22.75,22.75,22.69,22.7,449780.0,18.452,18.452,18.4033,18.4114,449780.0
2018-05-01 13:05:00,22.7,22.7,22.65,22.66,676570.0,18.4114,18.4114,18.3709,18.379,676570.0
2018-05-01 13:10:00,22.66,22.76,22.64,22.74,549440.0,18.379,18.4601,18.3627,18.4439,549440.0
2018-05-01 13:15:00,22.75,22.76,22.72,22.74,302710.0,18.452,18.4601,18.4276,18.4439,302710.0
2018-05-01 13:20:00,22.74,22.75,22.69,22.7,110480.0,18.4439,18.452,18.4033,18.4114,110480.0
2018-05-01 13:25:00,22.71,22.75,22.7,22.75,134250.0,18.4195,18.452,18.4114,18.452,134250.0
2018-05-01 13:30:00,22.75,22.78,22.75,22.77,77450.0,18.452,18.4763,18.452,18.4682,77450.0
2018-05-01 13:35:00,22.77,22.78,22.74,22.74,162440.0,18.4682,18.4763,18.4439,18.4439,162440.0
2018-05-01 13:40:00,22.74,22.76,22.73,22.76,571940.0,18.4439,18.4601,18.4357,18.4601,571940.0
2018-05-01 13:45:00,22.76,22.78,22.74,22.76,597310.0,18.4601,18.4763,18.4439,18.4601,597310.0
2018-05-01 13:50:00,22.76,22.77,22.72,22.74,163310.0,18.4601,18.4682,18.4276,18.4439,163310.0
2018-05-01 13:55:00,22.74,22.77,22.73,22.76,171640.0,18.4439,18.4682,18.4357,18.4601,171640.0
2018-05-01 14:00:00,22.75,22.81,22.73,22.81,500360.0,18.452,18.5006,18.4357,18.5006,500360.0
2018-05-01 14:05:00,22.81,22.81,22.76,22.77,275010.0,18.5006,18.5006,18.4601,18.4682,275010.0
2018-05-01 14:10:00,22.77,22.81,22.75,22.8,462630.0,18.4682,18.5006,18.452,18.4925,462630.0
2018-05-01 14:15:00,22.8,22.81,22.79,22.79,243580.0,18.4925,18.5006,18.4844,18.4844,243580.0
2018-05-01 14:20:00,22.8,22.83,22.79,22.8,386480.0,18.4925,18.5168,18.4844,18.4925,386480.0
2018-05-01 14:25:00,22.8,22.82,22.79,22.81,257780.0,18.4925,18.5087,18.4844,18.5006,257780.0
2018-05-01 14:30:00,22.81,22.84,22.8,22.83,850080.0,18.5006,18.525,18.4925,18.5168,850080.0
2018-05-01 14:35:00,22.85,22.89,22.83,22.89,169370.0,18.5331,18.5655,18.5168,18.5655,169370.0
2018-05-01 14:40:00,22.89,22.99,22.87,22.99,274810.0,18.5655,18.6466,18.5493,18.6466,274810.0
2018-05-01 14:45:00,22.99,22.99,22.89,22.9,936550.0,18.6466,18.6466,18.5655,18.5736,936550.0
2018-05-01 14:50:00,22.9,22.92,22.86,22.88,624050.0,18.5736,18.5898,18.5412,18.5574,624050.0
2018-05-01 14:55:00,22.88,22.91,22.86,22.91,602750.0,18.5574,18.5817,18.5412,18.5817,602750.0
2018-05-01 15:00:00,22.91,22.93,22.86,22.88,555240.0,18.5817,18.598,18.5412,18.5574,555240.0
2018-05-01 15:05:00,22.88,22.93,22.88,22.93,311930.0,18.5574,18.598,18.5574,18.598,311930.0
2018-05-01 15:10:00,22.92,22.92,22.88,22.91,408220.0,18.5898,18.5898,18.5574,18.5817,408220.0
2018-05-01 15:15:00,22.92,22.96,22.91,22.93,213370.0,18.5898,18.6223,18.5817,18.598,213370.0
2018-05-01 15:20:00,22.93,22.99,22.93,22.99,628150.0,18.598,18.6466,18.598,18.6466,628150.0
2018-05-01 15:25:00,22.98,22.99,22.95,22.97,353720.0,18.6385,18.6466,18.6142,18.6304,353720.0
2018-05-01 15:30:00,22.97,23.05,22.97,23.02,614470.0,18.6304,18.6953,18.6304,18.671,614470.0
2018-05-01 15:35:00,23.02,23.03,22.98,22.98,436400.0,18.671,18.6791,18.6385,18.6385,436400.0
2018-05-01 15:40:00,22.98,23.03,22.97,22.99,527920.0,18.6385,18.6791,18.6304,18.6466,527920.0
2018-05-01 15:45:00,23.0,23.03,22.99,23.02,629710.0,18.6547,18.6791,18.6466,18.671,629710.0
2018-05-01 15:50:00,23.03,23.04,23.01,23.02,865380.0,18.6791,18.6872,18.6628,18.671,865380.0
2018-05-01 15:55:00,23.02,23.06,23.02,23.04,1848610.0,18.671,18.7034,18.671,18.6872,1848610.0
2018-05-02 09:30:00,23.33,23.34,23.05,23.11,1432730.0,18.9224,18.9305,18.6953,18.7439,1432730.0
2018-05-02 09:35:00,23.11,23.11,22.9,22.94,690780.0,18.7439,18.7439,18.5736,18.6061,690780.0
2018-05-02 09:40:00,22.96,22.98,22.85,22.85,2641130.0,18.6223,18.6385,18.5331,18.5331,2641130.0
2018-05-02 09:45:00,22.86,23.05,22.86,22.98,1128290.0,18.5412,18.6953,18.5412,18.6385,1128290.0
2018-05-02 09:50:00,22.98,23.04,22.93,22.93,563660.0,18.6385,18.6872,18.598,18.598,563660.0
2018-05-02 09:55:00,22.93,22.94,22.81,22.89,784170.0,18.598,18.6061,18.5006,18.5655,784170.0
2018-05-02 10:00:00,22.88,22.96,22.86,22.93,469760.0,18.5574,18.6223,18.5412,18.598,469760.0
2018-05-02 10:05:00,22.93,22.93,22.84,22.91,729350.0,18.598,18.598,18.525,18.5817,729350.0
2018-05-02 10:10:00,22.91,22.96,22.88,22.93,763280.0,18.5817,18.6223,18.5574,18.598,763280.0
2018-05-02 10:15:00,22.94,22.95,22.89,22.92,305280.0,18.6061,18.6142,18.5655,18.5898,305280.0
2018-05-02 10:20:00,22.91,22.94,22.85,22.91,480390.0,18.5817,18.6061,18.5331,18.5817,480390.0
2018-05-02 10:25:00,22.91,22.94,22.89,22.92,322660.0,18.5817,18.6061,18.5655,18.5898,322660.0
2018-05-02 10:30:00,22.91,22.93,22.9,22.92,249560.0,18.5817,18.598,18.5736,18.5898,249560.0
2018-05-02 10:35:00,22.92,22.93,22.89,22.91,193710.0,18.5898,18.598,18.5655,18.5817,193710.0
2018-05-02 10:40:00,22.9,22.91,22.87,22.9,427340.0,18.5736,18.5817,18.5493,18.5736,427340.0
2018-05-02 10:45:00,22.9,22.92,22.9,22.91,361640.0,18.5736,18.5898,18.5736,18.5817,361640.0
2018-05-02 10:50:00,22.91,22.91,22.88,22.89,239210.0,18.5817,18.5817,18.5574,18.5655,239210.0
2018-05-02 10:55:00,22.89,22.9,22.83,22.84,495320.0,18.5655,18.5736,18.5168,18.525,495320.0
2018-05-02 11:00:00,22.85,22.9,22.85,22.86,480630.0,18.5331,18.5736,18.5331,18.5412,480630.0
2018-05-02 11:05:00,22.87,22.88,22.86,22.86,633380.0,18.5493,18.5574,18.5412,18.5412,633380.0
2018-05-02 11:10:00,22.87,22.94,22.87,22.93,397810.0,18.5493,18.6061,18.5493,18.598,397810.0
2018-05-02 11:15:00,22.93,22.93,22.88,22.89,325520.0,18.598,18.598,18.5574,18.5655,325520.0
2018-05-02 11:20:00,22.9,22.9,22.87,22.87,192320.0,18.5736,18.5736,18.5493,18.5493,192320.0
2018-05-02 11:25:00,22.87,22.88,22.84,22.87,338750.0,18.5493,18.5574,18.525,18.5493,338750.0
2018-05-02 11:30:00,22.88,22.88,22.8,22.82,218230.0,18.5574,18.5574,18.4925,18.5087,218230.0
2018-05-02 11:35:00,22.83,22.88,22.82,22.86,289290.0,18.5168,18.5574,18.5087,18.5412,289290.0
2018-05-02 11:40:00,22.86,22.86,22.81,22.83,585780.0,18.5412,18.5412,18.5006,18.5168,585780.0
2018-05-02 11:45:00,22.83,22.84,22.68,22.74,761080.0,18.5168,18.525,18.3952,18.4439,761080.0
2018-05-02 11:50:00,22.74,22.75,22.69,22.69,266100.0,18.4439,18.452,18.4033,18.4033,266100.0
2018-05-02 11:55:00,22.7,22.73,22.68,22.73,354750.0,18.4114,18.4357,18.3952,18.4357,354750.0
2018-05-02 12:00:00,22.73,22.73,22.68,22.71,296610.0,18.4357,18.4357,18.3952,18.4195,296610.0
2018-05-02 12:05:00,22.71,22.73,22.69,22.71,298430.0,18.4195,18.4357,18.4033,18.4195,298430.0
2018-05-02 12:10:00,22.72,22.78,22.71,22.78,786180.0,18.4276,18.4763,18.4195,18.4763,786180.0
2018-05-02 12:15:00,22.77,22.83,22.76,22.81,656050.0,18.4682,18.5168,18.4601,18.5006,656050.0
2018-05-02 12:20:00,22.81,22.87,22.79,22.83,337630.0,18.5006,18.5493,18.4844,18.5168,337630.0
2018-05-02 12:25:00,22.82,22.87,22.82,22.83,637070.0,18.5087,18.5493,18.5087,18.5168,637070.0
2018-05-02 12:30:00,22.83,22.94,22.83,22.92,494210.0,18.5168,18.6061,18.5168,18.5898,494210.0
2018-05-02 12:35:00,22.92,22.92,22.89,22.91,839400.0,18.5898,18.5898,18.5655,18.5817,839400.0
2018-05-02 12:40:00,22.91,22.91,22.89,22.9,145880.0,18.5817,18.5817,18.5655,18.5736,145880.0
2018-05-02 12:45:00,22.93,22.93,22.86,22.88,140020.0,18.598,18.598,18.5412,18.5574,140020.0
2018-05-02 12:50:00,22.87,22.9,22.86,22.88,325320.0,18.5493,18.5736,18.5412,18.5574,325320.0
2018-05-02 12:55:00,22.87,22.91,22.87,22.91,175470.0,18.5493,18.5817,18.5493,18.5817,175470.0
2018-05-02 13:00:00,22.91,22.92,22.89,22.91,92530.0,18.5817,18.5898,18.5655,18.5817,92530.0
2018-05-02 13:05:00,22.92,22.92,22.89,22.9,97160.0,18.5898,18.5898,18.5655,18.5736,97160.0
2018-05-02 13:10:00,22.9,22.91,22.88,22.9,119830.0,18.5736,18.5817,18.5574,18.5736,119830.0
2018-05-02 13:15:00,22.91,22.91,22.88,22.88,74330.0,18.5817,18.5817,18.5574,18.5574,74330.0
2018-05-02 13:20:00,22.87,22.93,22.87,22.93,411270.0,18.5493,18.598,18.5493,18.598,411270.0
2018-05-02 13:25:00,22.93,22.94,22.92,22.92,100810.0,18.598,18.6061,18.5898,18.5898,100810.0
2018-05-02 13:30:00,22.93,22.93,22.89,22.89,148850.0,18.598,18.598,18.5655,18.5655,148850.0
2018-05-02 13:35:00,22.89,22.9,22.88,22.89,123610.0,18.5655,18.5736,18.5574,18.5655,123610.0
2018-05-02 13:40:00,22.89,22.91,22.87,22.9,140450.0,18.5655,18.5817,18.5493,18.5736,140450.0
2018-05-02 13:45:00,22.9,22.92,22.89,22.9,111360.0,18.5736,18.5898,18.5655,18.5736,111360.0
2018-05-02 13:50:00,22.9,22.93,22.89,22.93,244470.0,18.5736,18.598,18.5655,18.598,244470.0
2018-05-02 13:55:00,22.93,22.94,22.92,22.93,691810.0,18.598,18.6061,18.5898,18.598,691810.0
2018-05-02 14:00:00,22.94,23.02,22.92,22.99,386910.0,18.6061,18.671,18.5898,18.6466,386910.0
2018-05-02 14:05:00,23.0,23.05,22.95,23.0,1180340.0,18.6547,18.6953,18.6142,18.6547,1180340.0
2018-05-02 14:10:00,23.0,23.01,22.98,22.99,1051290.0,18.6547,18.6628,18.6385,18.6466,1051290.0
2018-05-02 14:15:00,23.0,23.04,22.99,23.0,861730.0,18.6547,18.6872,18.6466,18.6547,861730.0
2018-05-02 14:20:00,23.0,23.01,22.95,22.96,211720.0,18.6547,18.6628,18.6142,18.6223,211720.0
2018-05-02 14:25:00,22.96,23.02,22.95,23.01,202730.0,18.6223,18.671,18.6142,18.6628,202730.0
2018-05-02 14:30:00,23.0,23.03,23.0,23.01,299980.0,18.6547,18.6791,18.6547,18.6628,299980.0
2018-05-02 14:35:00,23.01,23.04,22.98,23.04,417060.0,18.6628,18.6872,18.6385,18.6872,417060.0
2018-05-02 14:40:00,23.02,23.05,23.02,23.02,405220.0,18.671,18.6953,18.671,18.671,405220.0
2018-05-02 14:45:00,23.04,23.04,23.0,23.02,158250.0,18.6872,18.6872,18.6547,18.671,158250.0
2018-05-02 14:50:00,23.03,23.03,22.99,23.0,156760.0,18.6791,18.6791,18.6466,18.6547,156760.0
2018-05-02 14:55:00,22.99,23.02,22.99,22.99,3325800.0,18.6466,18.671,18.6466,18.6466,3325800.0
2018-05-02 15:00:00,22.99,23.0,22.95,22.96,207680.0,18.6466,18.6547,18.6142,18.6223,207680.0
2018-05-02 15:05:00,22.97,22.98,22.95,22.98,112860.0,18.6304,18.6385,18.6142,18.6385,112860.0
2018-05-02 15:10:00,22.99,22.99,22.92,22.92,201690.0,18.6466,18.6466,18.5898,18.5898,201690.0
2018-05-02 15:15:00,22.93,22.93,22.89,22.89,225160.0,18.598,18.598,18.5655,18.5655,225160.0
2018-05-02 15:20:00,22.89,22.9,22.84,22.85,411410.0,18.5655,18.5736,18.525,18.5331,411410.0
2018-05-02 15:25:00,22.85,22.88,22.85,22.87,784130.0,18.5331,18.5574,18.5331,18.5493,784130.0
2018-05-02 15:30:00,22.87,22.91,22.86,22.9,513400.0,18.5493,18.5817,18.5412,18.5736,513400.0
2018-05-02 15:35:00,22.9,22.92,22.86,22.91,706700.0,18.5736,18.5898,18.5412,18.5817,706700.0
2018-05-02 15:40:00,22.91,22.92,22.87,22.87,361910.0,18.5817,18.5898,18.5493,18.5493,361910.0
2018-05-02 15:45:00,22.87,22.88,22.84,22.85,1099690.0,18.5493,18.5574,18.525,18.5331,1099690.0
2018-05-02 15:50:00,22.85,22.9,22.79,22.86,1209770.0,18.5331,18.5736,18.4844,18.5412,1209770.0
2018-05-02 15:55:00,22.86,22.9,22.86,22.88,2177990.0,18.5412,18.5736,18.5412,18.5574,2177990.0
2018-05-03 09:30:00,22.65,22.67,22.55,22.55,1182200.0,18.3709,18.3871,18.2897,18.2897,1182200.0
2018-05-03 09:35:00,22.55,22.62,22.51,22.54,1106120.0,18.2897,18.3465,18.2573,18.2816,1106120.0
2018-05-03 09:40:00,22.52,22.65,22.52,22.54,1020960.0,18.2654,18.3709,18.2654,18.2816,1020960.0
2018-05-03 09:45:00,22.54,22.62,22.49,22.51,1393100.0,18.2816,18.3465,18.2411,18.2573,1393100.0
2018-05-03 09:50:00,22.51,22.54,22.48,22.5,730000.0,18.2573,18.2816,18.233,18.2492,730000.0
2018-05-03 09:55:00,22.5,22.52,22.41,22.43,568250.0,18.2492,18.2654,18.1762,18.1924,568250.0
2018-05-03 10:00:00,22.43,22.52,22.43,22.51,816140.0,18.1924,18.2654,18.1924,18.2573,816140.0
2018-05-03 10:05:00,22.51,22.53,22.44,22.52,758930.0,18.2573,18.2735,18.2005,18.2654,758930.0
2018-05-03 10:10:00,22.52,22.52,22.46,22.46,652230.0,18.2654,18.2654,18.2167,18.2167,652230.0
2018-05-03 10:15:00,22.46,22.49,22.35,22.35,399950.0,18.2167,18.2411,18.1275,18.1275,399950.0
2018-05-03 10:20:00,22.35,22.41,22.29,22.33,992580.0,18.1275,18.1762,18.0789,18.1113,992580.0
2018-05-03 10:25:00,22.32,22.38,22.27,22.34,881970.0,18.1032,18.1519,18.0626,18.1194,881970.0
2018-05-03 10:30:00,22.33,22.37,22.27,22.35,1235360.0,18.1113,18.1438,18.0626,18.1275,1235360.0
2018-05-03 10:35:00,22.35,22.39,22.33,22.34,696540.0,18.1275,18.16,18.1113,18.1194,696540.0
2018-05-03 10:40:00,22.34,22.43,22.33,22.4,346250.0,18.1194,18.1924,18.1113,18.1681,346250.0
2018-05-03 10:45:00,22.41,22.47,22.39,22.45,573010.0,18.1762,18.2249,18.16,18.2086,573010.0
2018-05-03 10:50:00,22.44,22.52,22.42,22.52,681220.0,18.2005,18.2654,18.1843,18.2654,681220.0
2018-05-03 10:55:00,22.51,22.51,22.44,22.5,388310.0,18.2573,18.2573,18.2005,18.2492,388310.0
2018-05-03 11:00:00,22.5,22.52,22.46,22.51,460090.0,18.2492,18.2654,18.2167,18.2573,460090.0
2018-05-03 11:05:00,22.5,22.52,22.49,22.52,714580.0,18.2492,18.2654,18.2411,18.2654,714580.0
2018-05-03 11:10:00,22.52,22.54,22.49,22.52,782550.0,18.2654,18.2816,18.2411,18.2654,782550.0
2018-05-03 11:15:00,22.51,22.52,22.47,22.49,202090.0,18.2573,18.2654,18.2249,18.2411,202090.0
2018-05-03 11:20:00,22.49,22.5,22.45,22.49,185500.0,18.2411,18.2492,18.2086,18.2411,185500.0
2018-05-03 11:25:00,22.49,22.5,22.45,22.45,111660.0,18.2411,18.2492,18.2086,18.2086,111660.0
2018-05-03 11:30:00,22.46,22.47,22.42,22.47,232790.0,18.2167,18.2249,18.1843,18.2249,232790.0
2018-05-03 11:35:00,22.47,22.47,22.42,22.42,516220.0,18.2249,18.2249,18.1843,18.1843,516220.0
2018-05-03 11:40:00,22.42,22.43,22.38,22.42,272070.0,18.1843,18.1924,18.1519,18.1843,272070.0
2018-05-03 11:45:00,22.42,22.49,22.41,22.49,968630.0,18.1843,18.2411,18.1762,18.2411,968630.0
2018-05-03 11:50:00,22.49,22.53,22.46,22.51,428530.0,18.2411,18.2735,18.2167,18.2573,428530.0
2018-05-03 11:55:00,22.5,22.53,22.49,22.5,385990.0,18.2492,18.2735,18.2411,18.2492,385990.0
2018-05-03 12:00:00,22.5,22.51,22.45,22.46,241950.0,18.2492,18.2573,18.2086,18.2167,241950.0
2018-05-03 12:05:00,22.46,22.52,22.46,22.49,140570.0,18.2167,18.2654,18.2167,18.2411,140570.0
2018-05-03 12:10:00,22.49,22.49,22.45,22.47,128300.0,18.2411,18.2411,18.2086,18.2249,128300.0
2018-05-03 12:15:00,22.47,22.47,22.44,22.44,156980.0,18.2249,18.2249,18.2005,18.2005,156980.0
2018-05-03 12:20:00,22.45,22.46,22.44,22.44,252460.0,18.2086,18.2167,18.2005,18.2005,252460.0
2018-05-03 12:25:00,22.43,22.44,22.42,22.43,224300.0,18.1924,18.2005,18.1843,18.1924,224300.0
2018-05-03 12:30:00,22.43,22.49,22.43,22.49,97660.0,18.1924,18.2411,18.1924,18.2411,97660.0
2018-05-03 12:35:00,22.49,22.61,22.48,22.61,292870.0,18.2411,18.3384,18.233,18.3384,292870.0
2018-05-03 12:40:00,22.6,22.72,22.59,22.69,370020.0,18.3303,18.4276,18.3222,18.4033,370020.0
2018-05-03 12:45:00,22.68,22.79,22.68,22.71,391820.0,18.3952,18.4844,18.3952,18.4195,391820.0
2018-05-03 12:50:00,22.71,22.77,22.68,22.76,530830.0,18.4195,18.4682,18.3952,18.4601,530830.0
2018-05-03 12:55:00,22.76,22.76,22.71,22.73,475090.0,18.4601,18.4601,18.4195,18.4357,475090.0
2018-05-03 13:00:00,22.74,22.75,22.66,22.68,536650.0,18.4439,18.452,18.379,18.3952,536650.0
2018-05-03 13:05:00,22.68,22.69,22.64,22.66,446710.0,18.3952,18.4033,18.3627,18.379,446710.0
2018-05-03 13:10:00,22.65,22.68,22.63,22.64,317050.0,18.3709,18.3952,18.3546,18.3627,317050.0
2018-05-03 13:15:00,22.65,22.71,22.65,22.69,489530.0,18.3709,18.4195,18.3709,18.4033,489530.0
2018-05-03 13:20:00,22.7,22.71,22.65,22.65,192820.0,18.4114,18.4195,18.3709,18.3709,192820.0
2018-05-03 13:25:00,22.65,22.67,22.62,22.63,411080.0,18.3709,18.3871,18.3465,18.3546,411080.0
2018-05-03 13:30:00,22.64,22.69,22.63,22.68,357750.0,18.3627,18.4033,18.3546,18.3952,357750.0
2018-05-03 13:35:00,22.67,22.69,22.63,22.65,490570.0,18.3871,18.4033,18.3546,18.3709,490570.0
2018-05-03 13:40:00,22.66,22.68,22.65,22.67,219490.0,18.379,18.3952,18.3709,18.3871,219490.0
2018-05-03 13:45:00,22.68,22.68,22.58,22.58,476660.0,18.3952,18.3952,18.3141,18.3141,476660.0
2018-05-03 13:50:00,22.58,22.6,22.54,22.59,465200.0,18.3141,18.3303,18.2816,18.3222,465200.0
2018-05-03 13:55:00,22.6,22.6,22.54,22.57,530070.0,18.3303,18.3303,18.2816,18.306,530070.0
2018-05-03 14:00:00,22.56,22.58,22.51,22.56,576190.0,18.2979,18.3141,18.2573,18.2979,576190.0
2018-05-03 14:05:00,22.56,22.58,22.53,22.55,352270.0,18.2979,18.3141,18.2735,18.2897,352270.0
2018-05-03 14:10:00,22.54,22.56,22.52,22.53,485510.0,18.2816,18.2979,18.2654,18.2735,485510.0
2018-05-03 14:15:00,22.53,22.56,22.49,22.52,431820.0,18.2735,18.2979,18.2411,18.2654,431820.0
2018-05-03 14:20:00,22.52,22.52,22.45,22.49,402310.0,18.2654,18.2654,18.2086,18.2411,402310.0
2018-05-03 14:25:00,22.49,22.5,22.42,22.47,491250.0,18.2411,18.2492,18.1843,18.2249,491250.0
2018-05-03 14:30:00,22.48,22.55,22.47,22.49,920630.0,18.233,18.2897,18.2249,18.2411,920630.0
2018-05-03 14:35:00,22.49,22.54,22.46,22.51,767270.0,18.2411,18.2816,18.2167,18.2573,767270.0
2018-05-03 14:40:00,22.52,22.56,22.49,22.52,584670.0,18.2654,18.2979,18.2411,18.2654,584670.0
2018-05-03 14:45:00,22.51,22.53,22.42,22.47,486280.0,18.2573,18.2735,18.1843,18.2249,486280.0
2018-05-03 14:50:00,22.48,22.52,22.45,22.52,725810.0,18.233,18.2654,18.2086,18.2654,725810.0
2018-05-03 14:55:00,22.52,22.52,22.45,22.47,416080.0,18.2654,18.2654,18.2086,18.2249,416080.0
2018-05-03 15:00:00,22.47,22.52,22.46,22.47,592780.0,18.2249,18.2654,18.2167,18.2249,592780.0
2018-05-03 15:05:00,22.47,22.49,22.45,22.47,740480.0,18.2249,18.2411,18.2086,18.2249,740480.0
2018-05-03 15:10:00,22.47,22.52,22.46,22.5,476440.0,18.2249,18.2654,18.2167,18.2492,476440.0
2018-05-03 15:15:00,22.51,22.53,22.48,22.52,915290.0,18.2573,18.2735,18.233,18.2654,915290.0
2018-05-03 15:20:00,22.52,22.55,22.49,22.54,668940.0,18.2654,18.2897,18.2411,18.2816,668940.0
2018-05-03 15:25:00,22.54,22.61,22.5,22.61,624000.0,18.2816,18.3384,18.2492,18.3384,624000.0
2018-05-03 15:30:00,22.61,22.68,22.61,22.67,285880.0,18.3384,18.3952,18.3384,18.3871,285880.0
2018-05-03 15:35:00,22.68,22.69,22.63,22.64,202830.0,18.3952,18.4033,18.3546,18.3627,202830.0
2018-05-03 15:40:00,22.64,22.64,22.56,22.56,423780.0,18.3627,18.3627,18.2979,18.2979,423780.0
2018-05-03 15:45:00,22.56,22.58,22.55,22.55,402760.0,18.2979,18.3141,18.2897,18.2897,402760.0
2018-05-03 15:50:00,22.55,22.56,22.53,22.54,847930.0,18.2897,18.2979,18.2735,18.2816,847930.0
2018-05-03 15:55:00,22.54,22.55,22.5,22.53,1585880.0,18.2816,18.2897,18.2492,18.2735,1585880.0
2018-05-04 09:30:00,22.37,22.44,22.31,22.37,803030.0,18.1438,18.2005,18.0951,18.1438,803030.0
2018-05-04 09:35:00,22.36,22.37,22.27,22.28,703790.0,18.1356,18.1438,18.0626,18.0708,703790.0
2018-05-04 09:40:00,22.28,22.3,22.2,22.29,772070.0,18.0708,18.087,18.0059,18.0789,772070.0
2018-05-04 09:45:00,22.29,22.32,22.25,22.3,459950.0,18.0789,18.1032,18.0464,18.087,459950.0
2018-05-04 09:50:00,22.3,22.35,22.27,22.33,557720.0,18.087,18.1275,18.0626,18.1113,557720.0
2018-05-04 09:55:00,22.33,22.33,22.26,22.3,1150560.0,18.1113,18.1113,18.0545,18.087,1150560.0
2018-05-04 10:00:00,22.29,22.3,22.21,22.24,889850.0,18.0789,18.087,18.014,18.0383,889850.0
2018-05-04 10:05:00,22.24,22.28,22.2,22.27,916590.0,18.0383,18.0708,18.0059,18.0626,916590.0
2018-05-04 10:10:00,22.28,22.33,22.23,22.33,1488920.0,18.0708,18.1113,18.0302,18.1113,1488920.0
2018-05-04 10:15:00,22.33,22.38,22.28,22.32,1098100.0,18.1113,18.1519,18.0708,18.1032,1098100.0
2018-05-04 10:20:00,22.33,22.33,22.24,22.3,930700.0,18.1113,18.1113,18.0383,18.087,930700.0
2018-05-04 10:25:00,22.29,22.31,22.28,22.3,883480.0,18.0789,18.0951,18.0708,18.087,883480.0
2018-05-04 10:30:00,22.3,22.4,22.25,22.39,763040.0,18.087,18.1681,18.0464,18.16,763040.0
2018-05-04 10:35:00,22.38,22.39,22.37,22.39,670500.0,18.1519,18.16,18.1438,18.16,670500.0
2018-05-04 10:40:00,22.38,22.48,22.37,22.47,783830.0,18.1519,18.233,18.1438,18.2249,783830.0
2018-05-04 10:45:00,22.47,22.5,22.42,22.43,635580.0,18.2249,18.2492,18.1843,18.1924,635580.0
2018-05-04 10:50:00,22.44,22.46,22.42,22.45,432180.0,18.2005,18.2167,18.1843,18.2086,432180.0
2018-05-04 10:55:00,22.45,22.54,22.44,22.54,545820.0,18.2086,18.2816,18.2005,18.2816,545820.0
2018-05-04 11:00:00,22.54,22.72,22.53,22.69,542990.0,18.2816,18.4276,18.2735,18.4033,542990.0
2018-05-04 11:05:00,22.7,22.71,22.62,22.64,387690.0,18.4114,18.4195,18.3465,18.3627,387690.0
2018-05-04 11:10:00,22.64,22.7,22.64,22.68,387000.0,18.3627,18.4114,18.3627,18.3952,387000.0
2018-05-04 11:15:00,22.68,22.69,22.64,22.65,255970.0,18.3952,18.4033,18.3627,18.3709,255970.0
2018-05-04 11:20:00,22.65,22.71,22.65,22.7,246980.0,18.3709,18.4195,18.3709,18.4114,246980.0
2018-05-04 11:25:00,22.7,22.75,22.69,22.74,248060.0,18.4114,18.452,18.4033,18.4439,248060.0
2018-05-04 11:30:00,22.74,22.79,22.74,22.78,194770.0,18.4439,18.4844,18.4439,18.4763,194770.0
2018-05-04 11:35:00,22.78,22.85,22.77,22.83,292860.0,18.4763,18.5331,18.4682,18.5168,292860.0
2018-05-04 11:40:00,22.83,22.84,22.79,22.83,529450.0,18.5168,18.525,18.4844,18.5168,529450.0
2018-05-04 11:45:00,22.83,22.94,22.82,22.85,498470.0,18.5168,18.6061,18.5087,18.5331,498470.0
2018-05-04 11:50:00,22.86,22.97,22.86,22.96,530700.0,18.5412,18.6304,18.5412,18.6223,530700.0
2018-05-04 11:55:00,22.96,23.02,22.94,23.0,692710.0,18.6223,18.671,18.6061,18.6547,692710.0
2018-05-04 12:00:00,23.0,23.0,22.91,22.95,585410.0,18.6547,18.6547,18.5817,18.6142,585410.0
2018-05-04 12:05:00,22.96,23.01,22.94,22.99,631660.0,18.6223,18.6628,18.6061,18.6466,631660.0
2018-05-04 12:10:00,22.99,23.0,22.96,22.97,196310.0,18.6466,18.6547,18.6223,18.6304,196310.0
2018-05-04 12:15:00,22.97,23.0,22.97,22.99,237170.0,18.6304,18.6547,18.6304,18.6466,237170.0
2018-05-04 12:20:00,22.99,22.99,22.97,22.99,188840.0,18.6466,18.6466,18.6304,18.6466,188840.0
2018-05-04 12:25:00,22.99,23.05,22.99,23.03,711840.0,18.6466,18.6953,18.6466,18.6791,711840.0
2018-05-04 12:30:00,23.02,23.02,22.99,23.01,219790.0,18.671,18.671,18.6466,18.6628,219790.0
2018-05-04 12:35:00,23.01,23.02,22.99,23.02,175380.0,18.6628,18.671,18.6466,18.671,175380.0
2018-05-04 12:40:00,23.01,23.02,22.99,23.01,183470.0,18.6628,18.671,18.6466,18.6628,183470.0
2018-05-04 12:45:00,23.01,23.03,22.98,22.99,200480.0,18.6628,18.6791,18.6385,18.6466,200480.0
2018-05-04 12:50:00,22.99,23.0,22.93,22.95,239080.0,18.6466,18.6547,18.598,18.6142,239080.0
2018-05-04 12:55:00,22.95,22.96,22.92,22.94,233970.0,18.6142,18.6223,18.5898,18.6061,233970.0
2018-05-04 13:00:00,22.95,22.99,22.95,22.97,269730.0,18.6142,18.6466,18.6142,18.6304,269730.0
2018-05-04 13:05:00,22.97,22.99,22.95,22.98,201010.0,18.6304,18.6466,18.6142,18.6385,201010.0
2018-05-04 13:10:00,22.99,23.01,22.94,22.95,209030.0,18.6466,18.6628,18.6061,18.6142,209030.0
2018-05-04 13:15:00,22.95,22.96,22.9,22.9,361680.0,18.6142,18.6223,18.5736,18.5736,361680.0
2018-05-04 13:20:00,22.9,22.94,22.9,22.94,253650.0,18.5736,18.6061,18.5736,18.6061,253650.0
2018-05-04 13:25:00,22.94,22.94,22.92,22.92,216150.0,18.6061,18.6061,18.5898,18.5898,216150.0
2018-05-04 13:30:00,22.92,22.94,22.92,22.93,191080.0,18.5898,18.6061,18.5898,18.598,191080.0
2018-05-04 13:35:00,22.94,22.97,22.93,22.95,190000.0,18.6061,18.6304,18.598,18.6142,190000.0
2018-05-04 13:40:00,22.95,22.97,22.95,22.95,166610.0,18.6142,18.6304,18.6142,18.6142,166610.0
2018-05-04 13:45:00,22.95,23.01,22.94,23.01,262380.0,18.6142,18.6628,18.6061,18.6628,262380.0
2018-05-04 13:50:00,23.02,23.03,23.01,23.03,161520.0,18.671,18.6791,18.6628,18.6791,161520.0
2018-05-04 13:55:00,23.03,23.06,23.02,23.05,194520.0,18.6791,18.7034,18.671,18.6953,194520.0
2018-05-04 14:00:00,23.06,23.09,23.04,23.09,188780.0,18.7034,18.7277,18.6872,18.7277,188780.0
2018-05-04 14:05:00,23.08,23.09,23.06,23.06,510990.0,18.7196,18.7277,18.7034,18.7034,510990.0
2018-05-04 14:10:00,23.06,23.06,23.02,23.02,211950.0,18.7034,18.7034,18.671,18.671,211950.0
2018-05-04 14:15:00,23.02,23.05,23.01,23.02,299420.0,18.671,18.6953,18.6628,18.671,299420.0
2018-05-04 14:20:00,23.01,23.07,23.01,23.06,210980.0,18.6628,18.7115,18.6628,18.7034,210980.0
2018-05-04 14:25:00,23.06,23.09,23.05,23.08,226680.0,18.7034,18.7277,18.6953,18.7196,226680.0
2018-05-04 14:30:00,23.09,23.1,23.07,23.09,264240.0,18.7277,18.7358,18.7115,18.7277,264240.0
2018-05-04 14:35:00,23.09,23.12,23.08,23.12,376500.0,18.7277,18.7521,18.7196,18.7521,376500.0
2018-05-04 14:40:00,23.11,23.18,23.11,23.16,418650.0,18.7439,18.8007,18.7439,18.7845,418650.0
2018-05-04 14:45:00,23.16,23.17,23.13,23.13,239000.0,18.7845,18.7926,18.7602,18.7602,239000.0
2018-05-04 14:50:00,23.14,23.19,23.14,23.18,331560.0,18.7683,18.8088,18.7683,18.8007,331560.0
2018-05-04 14:55:00,23.19,23.2,23.16,23.16,455290.0,18.8088,18.8169,18.7845,18.7845,455290.0
2018-05-04 15:00:00,23.16,23.2,23.16,23.18,329670.0,18.7845,18.8169,18.7845,18.8007,329670.0
2018-05-04 15:05:00,23.18,23.18,23.12,23.15,318860.0,18.8007,18.8007,18.7521,18.7764,318860.0
2018-05-04 15:10:00,23.15,23.21,23.14,23.21,268160.0,18.7764,18.8251,18.7683,18.8251,268160.0
2018-05-04 15:15:00,23.2,23.2,23.15,23.16,278560.0,18.8169,18.8169,18.7764,18.7845,278560.0
2018-05-04 15:20:00,23.16,23.16,23.1,23.1,306510.0,18.7845,18.7845,18.7358,18.7358,306510.0
2018-05-04 15:25:00,23.1,23.13,23.1,23.13,312060.0,18.7358,18.7602,18.7358,18.7602,312060.0
2018-05-04 15:30:00,23.13,23.17,23.13,23.17,468590.0,18.7602,18.7926,18.7602,18.7926,468590.0
2018-05-04 15:35:00,23.17,23.21,23.17,23.17,483430.0,18.7926,18.8251,18.7926,18.7926,483430.0
2018-05-04 15:40:00,23.17,23.17,23.1,23.1,590770.0,18.7926,18.7926,18.7358,18.7358,590770.0
2018-05-04 15:45:00,23.1,23.13,23.08,23.13,703400.0,18.7358,18.7602,18.7196,18.7602,703400.0
2018-05-04 15:50:00,23.13,23.13,23.02,23.04,1776880.0,18.7602,18.7602,18.671,18.6872,1776880.0
2018-05-04 15:55:00,23.04,23.07,23.01,23.06,2626230.0,18.6872,18.7115,18.6628,18.7034,2626230.0
2018-05-07 09:30:00,23.13,23.21,23.1,23.15,774370.0,18.7602,18.8251,18.7358,18.7764,774370.0
2018-05-07 09:35:00,23.18,23.32,23.16,23.32,481290.0,18.8007,18.9143,18.7845,18.9143,481290.0
2018-05-07 09:40:00,23.33,23.44,23.31,23.34,787560.0,18.9224,19.0116,18.9062,18.9305,787560.0
2018-05-07 09:45:00,23.35,23.46,23.35,23.45,447340.0,18.9386,19.0278,18.9386,19.0197,447340.0
2018-05-07 09:50:00,23.45,23.49,23.42,23.47,492830.0,19.0197,19.0522,18.9954,19.0359,492830.0
2018-05-07 09:55:00,23.47,23.54,23.47,23.53,477300.0,19.0359,19.0927,19.0359,19.0846,477300.0
2018-05-07 10:00:00,23.52,23.53,23.49,23.49,714810.0,19.0765,19.0846,19.0522,19.0522,714810.0
2018-05-07 10:05:00,23.5,23.51,23.41,23.41,1930670.0,19.0603,19.0684,18.9873,18.9873,1930670.0
2018-05-07 10:10:00,23.41,23.41,23.33,23.35,397010.0,18.9873,18.9873,18.9224,18.9386,397010.0
2018-05-07 10:15:00,23.36,23.44,23.35,23.43,226420.0,18.9467,19.0116,18.9386,19.0035,226420.0
2018-05-07 10:20:00,23.42,23.43,23.34,23.38,388070.0,18.9954,19.0035,18.9305,18.9629,388070.0
2018-05-07 10:25:00,23.38,23.47,23.38,23.46,270720.0,18.9629,19.0359,18.9629,19.0278,270720.0
2018-05-07 10:30:00,23.46,23.51,23.45,23.48,184270.0,19.0278,19.0684,19.0197,19.044,184270.0
2018-05-07 10:35:00,23.49,23.51,23.42,23.45,390400.0,19.0522,19.0684,18.9954,19.0197,390400.0
2018-05-07 10:40:00,23.45,23.51,23.44,23.51,457720.0,19.0197,19.0684,19.0116,19.0684,457720.0
2018-05-07 10:45:00,23.51,23.58,23.5,23.53,589030.0,19.0684,19.1252,19.0603,19.0846,589030.0
2018-05-07 10:50:00,23.52,23.54,23.5,23.53,334760.0,19.0765,19.0927,19.0603,19.0846,334760.0
2018-05-07 10:55:00,23.53,23.55,23.5,23.55,357580.0,19.0846,19.1008,19.0603,19.1008,357580.0
2018-05-07 11:00:00,23.54,23.56,23.54,23.56,301150.0,19.0927,19.1089,19.0927,19.1089,301150.0
2018-05-07 11:05:00,23.55,23.58,23.52,23.54,270470.0,19.1008,19.1252,19.0765,19.0927,270470.0
2018-05-07 11:10:00,23.54,23.57,23.53,23.57,402920.0,19.0927,19.117,19.0846,19.117,402920.0
2018-05-07 11:15:00,23.57,23.6,23.56,23.59,297660.0,19.117,19.1414,19.1089,19.1333,297660.0
2018-05-07 11:20:00,23.59,23.62,23.58,23.6,307010.0,19.1333,19.1576,19.1252,19.1414,307010.0
2018-05-07 11:25:00,23.61,23.63,23.6,23.61,426160.0,19.1495,19.1657,19.1414,19.1495,426160.0
2018-05-07 11:30:00,23.6,23.62,23.57,23.6,415960.0,19.1414,19.1576,19.117,19.1414,415960.0
2018-05-07 11:35:00,23.6,23.61,23.58,23.59,254340.0,19.1414,19.1495,19.1252,19.1333,254340.0
2018-05-07 11:40:00,23.59,23.62,23.57,23.58,317440.0,19.1333,19.1576,19.117,19.1252,317440.0
2018-05-07 11:45:00,23.58,23.62,23.58,23.6,146070.0,19.1252,19.1576,19.1252,19.1414,146070.0
2018-05-07 11:50:00,23.6,23.62,23.6,23.61,173990.0,19.1414,19.1576,19.1414,19.1495,173990.0
2018-05-07 11:55:00,23.61,23.63,23.61,23.61,171580.0,19.1495,19.1657,19.1495,19.1495,171580.0
2018-05-07 12:00:00,23.6,23.6,23.57,23.58,190080.0,19.1414,19.1414,19.117,19.1252,190080.0
2018-05-07 12:05:00,23.57,23.59,23.57,23.58,152400.0,19.117,19.1333,19.117,19.1252,152400.0
2018-05-07 12:10:00,23.58,23.58,23.56,23.58,286690.0,19.1252,19.1252,19.1089,19.1252,286690.0
2018-05-07 12:15:00,23.58,23.58,23.55,23.56,176550.0,19.1252,19.1252,19.1008,19.1089,176550.0
2018-05-07 12:20:00,23.57,23.58,23.53,23.54,199190.0,19.117,19.1252,19.0846,19.0927,199190.0
2018-05-07 12:25:00,23.54,23.58,23.54,23.58,176680.0,19.0927,19.1252,19.0927,19.1252,176680.0
2018-05-07 12:30:00,23.57,23.63,23.56,23.62,393210.0,19.117,19.1657,19.1089,19.1576,393210.0
2018-05-07 12:35:00,23.62,23.62,23.58,23.6,200540.0,19.1576,19.1576,19.1252,19.1414,200540.0
2018-05-07 12:40:00,23.61,23.61,23.6,23.61,133850.0,19.1495,19.1495,19.1414,19.1495,133850.0
2018-05-07 12:45:00,23.61,23.61,23.58,23.58,343060.0,19.1495,19.1495,19.1252,19.1252,343060.0
2018-05-07 12:50:00,23.58,23.62,23.58,23.61,307930.0,19.1252,19.1576,19.1252,19.1495,307930.0
2018-05-07 12:55:00,23.61,23.61,23.59,23.61,186470.0,19.1495,19.1495,19.1333,19.1495,186470.0
2018-05-07 13:00:00,23.61,23.63,23.6,23.61,184940.0,19.1495,19.1657,19.1414,19.1495,184940.0
2018-05-07 13:05:00,23.61,23.63,23.59,23.6,143750.0,19.1495,19.1657,19.1333,19.1414,143750.0
2018-05-07 13:10:00,23.61,23.62,23.6,23.61,178130.0,19.1495,19.1576,19.1414,19.1495,178130.0
2018-05-07 13:15:00,23.61,23.63,23.61,23.63,114150.0,19.1495,19.1657,19.1495,19.1657,114150.0
2018-05-07 13:20:00,23.62,23.64,23.62,23.64,120570.0,19.1576,19.1738,19.1576,19.1738,120570.0
2018-05-07 13:25:00,23.63,23.64,23.63,23.63,91970.0,19.1657,19.1738,19.1657,19.1657,91970.0
2018-05-07 13:30:00,23.63,23.64,23.61,23.63,204080.0,19.1657,19.1738,19.1495,19.1657,204080.0
2018-05-07 13:35:00,23.63,23.63,23.57,23.59,147550.0,19.1657,19.1657,19.117,19.1333,147550.0
2018-05-07 13:40:00,23.6,23.61,23.58,23.58,364070.0,19.1414,19.1495,19.1252,19.1252,364070.0
2018-05-07 13:45:00,23.58,23.58,23.56,23.58,159980.0,19.1252,19.1252,19.1089,19.1252,159980.0
2018-05-07 13:50:00,23.58,23.6,23.57,23.6,506330.0,19.1252,19.1414,19.117,19.1414,506330.0
2018-05-07 13:55:00,23.59,23.61,23.59,23.61,188630.0,19.1333,19.1495,19.1333,19.1495,188630.0
2018-05-07 14:00:00,23.61,23.62,23.59,23.59,175110.0,19.1495,19.1576,19.1333,19.1333,175110.0
2018-05-07 14:05:00,23.59,23.6,23.59,23.6,133130.0,19.1333,19.1414,19.1333,19.1414,133130.0
2018-05-07 14:10:00,23.6,23.61,23.59,23.61,194090.0,19.1414,19.1495,19.1333,19.1495,194090.0
2018-05-07 14:15:00,23.61,23.65,23.6,23.64,169110.0,19.1495,19.1819,19.1414,19.1738,169110.0
2018-05-07 14:20:00,23.64,23.64,23.62,23.63,111750.0,19.1738,19.1738,19.1576,19.1657,111750.0
2018-05-07 14:25:00,23.63,23.66,23.61,23.66,230630.0,19.1657,19.19,19.1495,19.19,230630.0
2018-05-07 14:30:00,23.66,23.66,23.63,23.63,187980.0,19.19,19.19,19.1657,19.1657,187980.0
2018-05-07 14:35:00,23.63,23.65,23.62,23.64,329150.0,19.1657,19.1819,19.1576,19.1738,329150.0
2018-05-07 14:40:00,23.64,23.65,23.62,23.64,159100.0,19.1738,19.1819,19.1576,19.1738,159100.0
2018-05-07 14:45:00,23.63,23.65,23.63,23.63,245920.0,19.1657,19.1819,19.1657,19.1657,245920.0
2018-05-07 14:50:00,23.63,23.64,23.61,23.64,452460.0,19.1657,19.1738,19.1495,19.1738,452460.0
2018-05-07 14:55:00,23.64,23.65,23.63,23.65,238500.0,19.1738,19.1819,19.1657,19.1819,238500.0
2018-05-07 15:00:00,23.64,23.67,23.64,23.67,188730.0,19.1738,19.1982,19.1738,19.1982,188730.0
2018-05-07 15:05:00,23.67,23.67,23.65,23.65,162290.0,19.1982,19.1982,19.1819,19.1819,162290.0
2018-05-07 15:10:00,23.65,23.67,23.55,23.58,262200.0,19.1819,19.1982,19.1008,19.1252,262200.0
2018-05-07 15:15:00,23.58,23.67,23.58,23.61,1245280.0,19.1252,19.1982,19.1252,19.1495,1245280.0
2018-05-07 15:20:00,23.61,23.66,23.6,23.62,608210.0,19.1495,19.19,19.1414,19.1576,608210.0
2018-05-07 15:25:00,23.62,23.65,23.59,23.62,358250.0,19.1576,19.1819,19.1333,19.1576,358250.0
2018-05-07 15:30:00,23.61,23.66,23.6,23.63,391510.0,19.1495,19.19,19.1414,19.1657,391510.0
2018-05-07 15:35:00,23.64,23.68,23.63,23.65,356280.0,19.1738,19.2063,19.1657,19.1819,356280.0
2018-05-07 15:40:00,23.65,23.66,23.63,23.64,495180.0,19.1819,19.19,19.1657,19.1738,495180.0
2018-05-07 15:45:00,23.64,23.65,23.61,23.65,808030.0,19.1738,19.1819,19.1495,19.1819,808030.0
2018-05-07 15:50:00,23.65,23.66,23.59,23.62,641030.0,19.1819,19.19,19.1333,19.1576,641030.0
2018-05-07 15:55:00,23.62,23.63,23.57,23.59,923190.0,19.1576,19.1657,19.117,19.1333,923190.0
2018-05-08 09:30:00,23.57,23.69,23.48,23.66,555680.0,19.117,19.2144,19.044,19.19,555680.0
2018-05-08 09:35:00,23.68,23.7,23.6,23.62,252570.0,19.2063,19.2225,19.1414,19.1576,252570.0
2018-05-08 09:40:00,23.62,23.65,23.58,23.59,251690.0,19.1576,19.1819,19.1252,19.1333,251690.0
2018-05-08 09:45:00,23.56,23.58,23.54,23.56,332370.0,19.1089,19.1252,19.0927,19.1089,332370.0
2018-05-08 09:50:00,23.56,23.59,23.54,23.58,446790.0,19.1089,19.1333,19.0927,19.1252,446790.0
2018-05-08 09:55:00,23.59,23.66,23.58,23.66,322760.0,19.1333,19.19,19.1252,19.19,322760.0
2018-05-08 10:00:00,23.65,23.68,23.6,23.6,204260.0,19.1819,19.2063,19.1414,19.1414,204260.0
2018-05-08 10:05:00,23.6,23.66,23.6,23.64,307520.0,19.1414,19.19,19.1414,19.1738,307520.0
2018-05-08 10:10:00,23.64,23.67,23.62,23.65,209370.0,19.1738,19.1982,19.1576,19.1819,209370.0
2018-05-08 10:15:00,23.66,23.67,23.62,23.67,261550.0,19.19,19.1982,19.1576,19.1982,261550.0
2018-05-08 10:20:00,23.66,23.68,23.64,23.66,191300.0,19.19,19.2063,19.1738,19.19,191300.0
2018-05-08 10:25:00,23.66,23.71,23.63,23.64,249990.0,19.19,19.2306,19.1657,19.1738,249990.0
2018-05-08 10:30:00,23.64,23.76,23.64,23.75,385310.0,19.1738,19.2711,19.1738,19.263,385310.0
2018-05-08 10:35:00,23.74,23.82,23.72,23.78,589290.0,19.2549,19.3198,19.2387,19.2874,589290.0
2018-05-08 10:40:00,23.78,23.83,23.76,23.81,412090.0,19.2874,19.3279,19.2711,19.3117,412090.0
2018-05-08 10:45:00,23.81,23.81,23.77,23.81,202260.0,19.3117,19.3117,19.2793,19.3117,202260.0
2018-05-08 10:50:00,23.81,23.82,23.76,23.81,207160.0,19.3117,19.3198,19.2711,19.3117,207160.0
2018-05-08 10:55:00,23.8,23.81,23.74,23.76,268140.0,19.3036,19.3117,19.2549,19.2711,268140.0
2018-05-08 11:00:00,23.75,23.77,23.73,23.73,321460.0,19.263,19.2793,19.2468,19.2468,321460.0
2018-05-08 11:05:00,23.73,23.74,23.67,23.68,289070.0,19.2468,19.2549,19.1982,19.2063,289070.0
2018-05-08 11:10:00,23.67,23.82,23.67,23.8,431600.0,19.1982,19.3198,19.1982,19.3036,431600.0
2018-05-08 11:15:00,23.79,23.87,23.79,23.81,300270.0,19.2955,19.3604,19.2955,19.3117,300270.0
2018-05-08 11:20:00,23.81,23.85,23.77,23.79,357560.0,19.3117,19.3441,19.2793,19.2955,357560.0
2018-05-08 11:25:00,23.79,23.81,23.78,23.78,235660.0,19.2955,19.3117,19.2874,19.2874,235660.0
2018-05-08 11:30:00,23.79,23.82,23.77,23.77,245210.0,19.2955,19.3198,19.2793,19.2793,245210.0
2018-05-08 11:35:00,23.78,23.79,23.74,23.75,316360.0,19.2874,19.2955,19.2549,19.263,316360.0
2018-05-08 11:40:00,23.75,23.8,23.75,23.76,156440.0,19.263,19.3036,19.263,19.2711,156440.0
2018-05-08 11:45:00,23.76,23.82,23.76,23.81,191530.0,19.2711,19.3198,19.2711,19.3117,191530.0
2018-05-08 11:50:00,23.82,23.87,23.81,23.85,337430.0,19.3198,19.3604,19.3117,19.3441,337430.0
2018-05-08 11:55:00,23.84,23.86,23.81,23.81,111670.0,19.336,19.3523,19.3117,19.3117,111670.0
2018-05-08 12:00:00,23.81,23.83,23.79,23.79,129620.0,19.3117,19.3279,19.2955,19.2955,129620.0
2018-05-08 12:05:00,23.79,23.8,23.75,23.77,232570.0,19.2955,19.3036,19.263,19.2793,232570.0
2018-05-08 12:10:00,23.77,23.79,23.75,23.79,143090.0,19.2793,19.2955,19.263,19.2955,143090.0
2018-05-08 12:15:00,23.78,23.79,23.76,23.78,213780.0,19.2874,19.2955,19.2711,19.2874,213780.0
2018-05-08 12:20:00,23.78,23.78,23.75,23.77,365730.0,19.2874,19.2874,19.263,19.2793,365730.0
2018-05-08 12:25:00,23.77,23.78,23.76,23.76,79300.0,19.2793,19.2874,19.2711,19.2711,79300.0
2018-05-08 12:30:00,23.76,23.78,23.75,23.78,350520.0,19.2711,19.2874,19.263,19.2874,350520.0
2018-05-08 12:35:00,23.78,23.79,23.75,23.77,290820.0,19.2874,19.2955,19.263,19.2793,290820.0
2018-05-08 12:40:00,23.77,23.77,23.75,23.76,370220.0,19.2793,19.2793,19.263,19.2711,370220.0
2018-05-08 12:45:00,23.76,23.77,23.73,23.73,162910.0,19.2711,19.2793,19.2468,19.2468,162910.0
2018-05-08 12:50:00,23.73,23.74,23.68,23.68,145420.0,19.2468,19.2549,19.2063,19.2063,145420.0
2018-05-08 12:55:00,23.68,23.7,23.65,23.69,275760.0,19.2063,19.2225,19.1819,19.2144,275760.0
2018-05-08 13:00:00,23.68,23.74,23.68,23.74,155330.0,19.2063,19.2549,19.2063,19.2549,155330.0
2018-05-08 13:05:00,23.74,23.75,23.73,23.73,89080.0,19.2549,19.263,19.2468,19.2468,89080.0
2018-05-08 13:10:00,23.73,23.73,23.68,23.71,726180.0,19.2468,19.2468,19.2063,19.2306,726180.0
2018-05-08 13:15:00,23.72,23.72,23.64,23.69,637770.0,19.2387,19.2387,19.1738,19.2144,637770.0
2018-05-08 13:20:00,23.7,23.72,23.65,23.67,437320.0,19.2225,19.2387,19.1819,19.1982,437320.0
2018-05-08 13:25:00,23.67,23.77,23.65,23.77,543870.0,19.1982,19.2793,19.1819,19.2793,543870.0
2018-05-08 13:30:00,23.77,23.79,23.75,23.78,123140.0,19.2793,19.2955,19.263,19.2874,123140.0
2018-05-08 13:35:00,23.79,23.79,23.76,23.78,93960.0,19.2955,19.2955,19.2711,19.2874,93960.0
2018-05-08 13:40:00,23.78,23.8,23.78,23.8,113370.0,19.2874,19.3036,19.2874,19.3036,113370.0
2018-05-08 13:45:00,23.79,23.81,23.79,23.79,89040.0,19.2955,19.3117,19.2955,19.2955,89040.0
2018-05-08 13:50:00,23.79,23.79,23.77,23.79,121940.0,19.2955,19.2955,19.2793,19.2955,121940.0
2018-05-08 13:55:00,23.78,23.78,23.71,23.71,232630.0,19.2874,19.2874,19.2306,19.2306,232630.0
2018-05-08 14:00:00,23.72,23.79,23.72,23.79,335230.0,19.2387,19.2955,19.2387,19.2955,335230.0
2018-05-08 14:05:00,23.79,23.79,23.76,23.79,250840.0,19.2955,19.2955,19.2711,19.2955,250840.0
2018-05-08 14:10:00,23.78,23.8,23.75,23.79,251170.0,19.2874,19.3036,19.263,19.2955,251170.0
2018-05-08 14:15:00,23.79,23.81,23.76,23.79,158370.0,19.2955,19.3117,19.2711,19.2955,158370.0
2018-05-08 14:20:00,23.79,23.87,23.77,23.86,170460.0,19.2955,19.3604,19.2793,19.3523,170460.0
2018-05-08 14:25:00,23.86,23.89,23.8,23.82,225250.0,19.3523,19.3766,19.3036,19.3198,225250.0
2018-05-08 14:30:00,23.82,23.82,23.77,23.78,194450.0,19.3198,19.3198,19.2793,19.2874,194450.0
2018-05-08 14:35:00,23.78,23.79,23.72,23.72,270870.0,19.2874,19.2955,19.2387,19.2387,270870.0
2018-05-08 14:40:00,23.72,23.72,23.67,23.7,173300.0,19.2387,19.2387,19.1982,19.2225,173300.0
2018-05-08 14:45:00,23.71,23.74,23.71,23.73,191750.0,19.2306,19.2549,19.2306,19.2468,191750.0
2018-05-08 14:50:00,23.72,23.77,23.71,23.75,193140.0,19.2387,19.2793,19.2306,19.263,193140.0
2018-05-08 14:55:00,23.76,23.78,23.75,23.78,235450.0,19.2711,19.2874,19.263,19.2874,235450.0
2018-05-08 15:00:00,23.77,23.81,23.76,23.79,284830.0,19.2793,19.3117,19.2711,19.2955,284830.0
2018-05-08 15:05:00,23.8,23.81,23.78,23.8,218400.0,19.3036,19.3117,19.2874,19.3036,218400.0
2018-05-08 15:10:00,23.79,23.83,23.78,23.8,252680.0,19.2955,19.3279,19.2874,19.3036,252680.0
2018-05-08 15:15:00,23.8,23.81,23.78,23.81,222840.0,19.3036,19.3117,19.2874,19.3117,222840.0
2018-05-08 15:20:00,23.8,23.84,23.8,23.82,270650.0,19.3036,19.336,19.3036,19.3198,270650.0
2018-05-08 15:25:00,23.81,23.85,23.81,23.84,270300.0,19.3117,19.3441,19.3117,19.336,270300.0
2018-05-08 15:30:00,23.83,23.84,23.81,23.82,369510.0,19.3279,19.336,19.3117,19.3198,369510.0
2018-05-08 15:35:00,23.82,23.84,23.81,23.83,288820.0,19.3198,19.336,19.3117,19.3279,288820.0
2018-05-08 15:40:00,23.83,23.85,23.8,23.82,417850.0,19.3279,19.3441,19.3036,19.3198,417850.0
2018-05-08 15:45:00,23.81,23.83,23.79,23.8,438480.0,19.3117,19.3279,19.2955,19.3036,438480.0
2018-05-08 15:50:00,23.81,23.86,23.81,23.86,504880.0,19.3117,19.3523,19.3117,19.3523,504880.0
2018-05-08 15:55:00,23.86,23.9,23.84,23.89,1089370.0,19.3523,19.3847,19.336,19.3766,1089370.0
2018-05-09 09:30:00,23.58,23.64,23.4,23.47,1378540.0,19.1252,19.1738,18.9792,19.0359,1378540.0
2018-05-09 09:35:00,23.51,23.55,23.44,23.54,982020.0,19.0684,19.1008,19.0116,19.0927,982020.0
2018-05-09 09:40:00,23.55,23.6,23.53,23.58,521890.0,19.1008,19.1414,19.0846,19.1252,521890.0
2018-05-09 09:45:00,23.58,23.59,23.52,23.55,535110.0,19.1252,19.1333,19.0765,19.1008,535110.0
2018-05-09 09:50:00,23.55,23.58,23.52,23.55,473890.0,19.1008,19.1252,19.0765,19.1008,473890.0
2018-05-09 09:55:00,23.54,23.59,23.54,23.55,1158180.0,19.0927,19.1333,19.0927,19.1008,1158180.0
2018-05-09 10:00:00,23.55,23.57,23.53,23.54,505740.0,19.1008,19.117,19.0846,19.0927,505740.0
2018-05-09 10:05:00,23.54,23.58,23.54,23.55,869510.0,19.0927,19.1252,19.0927,19.1008,869510.0
2018-05-09 10:10:00,23.54,23.56,23.53,23.54,1071000.0,19.0927,19.1089,19.0846,19.0927,1071000.0
2018-05-09 10:15:00,23.54,23.57,23.54,23.57,513580.0,19.0927,19.117,19.0927,19.117,513580.0
2018-05-09 10:20:00,23.57,23.58,23.56,23.57,416620.0,19.117,19.1252,19.1089,19.117,416620.0
2018-05-09 10:25:00,23.56,23.58,23.54,23.54,385500.0,19.1089,19.1252,19.0927,19.0927,385500.0
2018-05-09 10:30:00,23.55,23.57,23.54,23.56,402560.0,19.1008,19.117,19.0927,19.1089,402560.0
2018-05-09 10:35:00,23.56,23.59,23.56,23.59,308180.0,19.1089,19.1333,19.1089,19.1333,308180.0
2018-05-09 10:40:00,23.6,23.6,23.58,23.58,278070.0,19.1414,19.1414,19.1252,19.1252,278070.0
2018-05-09 10:45:00,23.58,23.61,23.58,23.61,225400.0,19.1252,19.1495,19.1252,19.1495,225400.0
2018-05-09 10:50:00,23.61,23.63,23.58,23.58,253610.0,19.1495,19.1657,19.1252,19.1252,253610.0
2018-05-09 10:55:00,23.57,23.57,23.54,23.57,464000.0,19.117,19.117,19.0927,19.117,464000.0
2018-05-09 11:00:00,23.57,23.58,23.54,23.56,284590.0,19.117,19.1252,19.0927,19.1089,284590.0
2018-05-09 11:05:00,23.56,23.6,23.54,23.58,280130.0,19.1089,19.1414,19.0927,19.1252,280130.0
2018-05-09 11:10:00,23.58,23.61,23.58,23.6,150730.0,19.1252,19.1495,19.1252,19.1414,150730.0
2018-05-09 11:15:00,23.6,23.61,23.58,23.58,240690.0,19.1414,19.1495,19.1252,19.1252,240690.0
2018-05-09 11:20:00,23.57,23.61,23.57,23.6,210340.0,19.117,19.1495,19.117,19.1414,210340.0
2018-05-09 11:25:00,23.6,23.61,23.57,23.6,196600.0,19.1414,19.1495,19.117,19.1414,196600.0
2018-05-09 11:30:00,23.6,23.67,23.6,23.67,249740.0,19.1414,19.1982,19.1414,19.1982,249740.0
2018-05-09 11:35:00,23.67,23.7,23.62,23.65,155320.0,19.1982,19.2225,19.1576,19.1819,155320.0
2018-05-09 11:40:00,23.64,23.69,23.63,23.66,166550.0,19.1738,19.2144,19.1657,19.19,166550.0
2018-05-09 11:45:00,23.67,23.67,23.63,23.66,190250.0,19.1982,19.1982,19.1657,19.19,190250.0
2018-05-09 11:50:00,23.66,23.66,23.63,23.65,101040.0,19.19,19.19,19.1657,19.1819,101040.0
2018-05-09 11:55:00,23.65,23.68,23.65,23.68,134770.0,19.1819,19.2063,19.1819,19.2063,134770.0
2018-05-09 12:00:00,23.68,23.7,23.66,23.66,214340.0,19.2063,19.2225,19.19,19.19,214340.0
2018-05-09 12:05:00,23.65,23.65,23.63,23.63,171100.0,19.1819,19.1819,19.1657,19.1657,171100.0
2018-05-09 12:10:00,23.63,23.66,23.63,23.66,168670.0,19.1657,19.19,19.1657,19.19,168670.0
2018-05-09 12:15:00,23.66,23.67,23.62,23.64,201220.0,19.19,19.1982,19.1576,19.1738,201220.0
2018-05-09 12:20:00,23.64,23.7,23.63,23.69,160950.0,19.1738,19.2225,19.1657,19.2144,160950.0
2018-05-09 12:25:00,23.69,23.75,23.66,23.74,307380.0,19.2144,19.263,19.19,19.2549,307380.0
2018-05-09 12:30:00,23.74,23.78,23.73,23.76,447160.0,19.2549,19.2874,19.2468,19.2711,447160.0
2018-05-09 12:35:00,23.76,23.77,23.74,23.75,174120.0,19.2711,19.2793,19.2549,19.263,174120.0
2018-05-09 12:40:00,23.74,23.77,23.74,23.76,168820.0,19.2549,19.2793,19.2549,19.2711,168820.0
2018-05-09 12:45:00,23.75,23.75,23.7,23.75,216830.0,19.263,19.263,19.2225,19.263,216830.0
2018-05-09 12:50:00,23.76,23.77,23.73,23.73,96490.0,19.2711,19.2793,19.2468,19.2468,96490.0
2018-05-09 12:55:00,23.73,23.76,23.72,23.73,258010.0,19.2468,19.2711,19.2387,19.2468,258010.0
2018-05-09 13:00:00,23.73,23.76,23.72,23.72,154150.0,19.2468,19.2711,19.2387,19.2387,154150.0
2018-05-09 13:05:00,23.72,23.73,23.7,23.72,152510.0,19.2387,19.2468,19.2225,19.2387,152510.0
2018-05-09 13:10:00,23.71,23.72,23.67,23.71,187730.0,19.2306,19.2387,19.1982,19.2306,187730.0
2018-05-09 13:15:00,23.7,23.7,23.67,23.69,132940.0,19.2225,19.2225,19.1982,19.2144,132940.0
2018-05-09 13:20:00,23.69,23.74,23.69,23.72,321920.0,19.2144,19.2549,19.2144,19.2387,321920.0
2018-05-09 13:25:00,23.72,23.75,23.72,23.75,121480.0,19.2387,19.263,19.2387,19.263,121480.0
2018-05-09 13:30:00,23.75,23.77,23.75,23.77,103270.0,19.263,19.2793,19.263,19.2793,103270.0
2018-05-09 13:35:00,23.77,23.79,23.76,23.79,113080.0,19.2793,19.2955,19.2711,19.2955,113080.0
2018-05-09 13:40:00,23.79,23.82,23.79,23.82,174600.0,19.2955,19.3198,19.2955,19.3198,174600.0
2018-05-09 13:45:00,23.81,23.84,23.81,23.84,117610.0,19.3117,19.336,19.3117,19.336,117610.0
2018-05-09 13:50:00,23.84,23.85,23.83,23.84,143470.0,19.336,19.3441,19.3279,19.336,143470.0
2018-05-09 13:55:00,23.84,23.86,23.84,23.86,140820.0,19.336,19.3523,19.336,19.3523,140820.0
2018-05-09 14:00:00,23.86,23.86,23.83,23.86,239640.0,19.3523,19.3523,19.3279,19.3523,239640.0
2018-05-09 14:05:00,23.85,23.88,23.85,23.88,113120.0,19.3441,19.3685,19.3441,19.3685,113120.0
2018-05-09 14:10:00,23.88,23.91,23.88,23.91,161480.0,19.3685,19.3928,19.3685,19.3928,161480.0
2018-05-09 14:15:00,23.91,23.91,23.87,23.88,136030.0,19.3928,19.3928,19.3604,19.3685,136030.0
2018-05-09 14:20:00,23.88,23.88,23.84,23.86,213660.0,19.3685,19.3685,19.336,19.3523,213660.0
2018-05-09 14:25:00,23.85,23.86,23.79,23.82,260980.0,19.3441,19.3523,19.2955,19.3198,260980.0
2018-05-09 14:30:00,23.82,23.83,23.81,23.82,167760.0,19.3198,19.3279,19.3117,19.3198,167760.0
2018-05-09 14:35:00,23.82,23.83,23.79,23.8,250530.0,19.3198,19.3279,19.2955,19.3036,250530.0
2018-05-09 14:40:00,23.81,23.82,23.8,23.81,134800.0,19.3117,19.3198,19.3036,19.3117,134800.0
2018-05-09 14:45:00,23.81,23.82,23.8,23.82,462450.0,19.3117,19.3198,19.3036,19.3198,462450.0
2018-05-09 14:50:00,23.82,23.83,23.79,23.8,207680.0,19.3198,19.3279,19.2955,19.3036,207680.0
2018-05-09 14:55:00,23.79,23.81,23.79,23.8,155680.0,19.2955,19.3117,19.2955,19.3036,155680.0
2018-05-09 15:00:00,23.79,23.81,23.78,23.8,256490.0,19.2955,19.3117,19.2874,19.3036,256490.0
2018-05-09 15:05:00,23.8,23.83,23.79,23.82,167180.0,19.3036,19.3279,19.2955,19.3198,167180.0
2018-05-09 15:10:00,23.82,23.82,23.8,23.8,188150.0,19.3198,19.3198,19.3036,19.3036,188150.0
2018-05-09 15:15:00,23.8,23.81,23.78,23.79,235160.0,19.3036,19.3117,19.2874,19.2955,235160.0
2018-05-09 15:20:00,23.79,23.82,23.78,23.82,221390.0,19.2955,19.3198,19.2874,19.3198,221390.0
2018-05-09 15:25:00,23.81,23.82,23.77,23.79,292860.0,19.3117,19.3198,19.2793,19.2955,292860.0
2018-05-09 15:30:00,23.78,23.82,23.77,23.78,291670.0,19.2874,19.3198,19.2793,19.2874,291670.0
2018-05-09 15:35:00,23.78,23.8,23.77,23.8,296790.0,19.2874,19.3036,19.2793,19.3036,296790.0
2018-05-09 15:40:00,23.8,23.8,23.76,23.77,234110.0,19.3036,19.3036,19.2711,19.2793,234110.0
2018-05-09 15:45:00,23.77,23.79,23.75,23.77,322710.0,19.2793,19.2955,19.263,19.2793,322710.0
2018-05-09 15:50:00,23.76,23.83,23.73,23.78,614840.0,19.2711,19.3279,19.2468,19.2874,614840.0
2018-05-09 15:55:00,23.78,23.82,23.75,23.82,1147510.0,19.2874,19.3198,19.263,19.3198,1147510.0
2018-05-10 09:30:00,23.96,24.12,23.86,24.03,964720.0,19.4334,19.5631,19.3523,19.4901,964720.0
2018-05-10 09:35:00,24.05,24.12,24.02,24.11,416290.0,19.5064,19.5631,19.482,19.555,416290.0
2018-05-10 09:40:00,24.1,24.17,24.09,24.09,314210.0,19.5469,19.6037,19.5388,19.5388,314210.0
2018-05-10 09:45:00,24.1,24.11,24.04,24.06,327520.0,19.5469,19.555,19.4982,19.5145,327520.0
2018-05-10 09:50:00,24.07,24.17,24.03,24.16,447280.0,19.5226,19.6037,19.4901,19.5956,447280.0
2018-05-10 09:55:00,24.16,24.16,24.05,24.06,214900.0,19.5956,19.5956,19.5064,19.5145,214900.0
2018-05-10 10:00:00,24.05,24.08,24.05,24.06,262060.0,19.5064,19.5307,19.5064,19.5145,262060.0
2018-05-10 10:05:00,24.07,24.08,24.05,24.05,162490.0,19.5226,19.5307,19.5064,19.5064,162490.0
2018-05-10 10:10:00,24.06,24.07,24.04,24.06,156910.0,19.5145,19.5226,19.4982,19.5145,156910.0
2018-05-10 10:15:00,24.06,24.08,24.04,24.08,83070.0,19.5145,19.5307,19.4982,19.5307,83070.0
2018-05-10 10:20:00,24.08,24.08,24.05,24.07,73670.0,19.5307,19.5307,19.5064,19.5226,73670.0
2018-05-10 10:25:00,24.07,24.11,24.07,24.07,104840.0,19.5226,19.555,19.5226,19.5226,104840.0
2018-05-10 10:30:00,24.07,24.08,24.05,24.05,137680.0,19.5226,19.5307,19.5064,19.5064,137680.0
2018-05-10 10:35:00,24.05,24.05,24.01,24.01,105970.0,19.5064,19.5064,19.4739,19.4739,105970.0
2018-05-10 10:40:00,24.02,24.04,24.01,24.02,156440.0,19.482,19.4982,19.4739,19.482,156440.0
2018-05-10 10:45:00,24.03,24.05,24.02,24.05,51690.0,19.4901,19.5064,19.482,19.5064,51690.0
2018-05-10 10:50:00,24.04,24.06,24.03,24.05,66830.0,19.4982,19.5145,19.4901,19.5064,66830.0
2018-05-10 10:55:00,24.06,24.09,24.04,24.04,94250.0,19.5145,19.5388,19.4982,19.4982,94250.0
2018-05-10 11:00:00,24.03,24.09,24.03,24.09,132790.0,19.4901,19.5388,19.4901,19.5388,132790.0
2018-05-10 11:05:00,24.08,24.13,24.08,24.11,135040.0,19.5307,19.5712,19.5307,19.555,135040.0
2018-05-10 11:10:00,24.12,24.15,24.12,24.15,164490.0,19.5631,19.5875,19.5631,19.5875,164490.0
2018-05-10 11:15:00,24.16,24.22,24.16,24.2,508480.0,19.5956,19.6442,19.5956,19.628,508480.0
2018-05-10 11:20:00,24.2,24.21,24.18,24.21,203000.0,19.628,19.6361,19.6118,19.6361,203000.0
2018-05-10 11:25:00,24.2,24.21,24.17,24.18,481520.0,19.628,19.6361,19.6037,19.6118,481520.0
2018-05-10 11:30:00,24.17,24.17,24.13,24.15,356460.0,19.6037,19.6037,19.5712,19.5875,356460.0
2018-05-10 11:35:00,24.14,24.15,24.13,24.13,160530.0,19.5794,19.5875,19.5712,19.5712,160530.0
2018-05-10 11:40:00,24.13,24.13,24.11,24.13,92170.0,19.5712,19.5712,19.555,19.5712,92170.0
2018-05-10 11:45:00,24.13,24.14,24.11,24.14,150940.0,19.5712,19.5794,19.555,19.5794,150940.0
2018-05-10 11:50:00,24.14,24.18,24.14,24.17,137960.0,19.5794,19.6118,19.5794,19.6037,137960.0
2018-05-10 11:55:00,24.17,24.19,24.17,24.18,124610.0,19.6037,19.6199,19.6037,19.6118,124610.0
2018-05-10 12:00:00,24.18,24.18,24.16,24.16,90640.0,19.6118,19.6118,19.5956,19.5956,90640.0
2018-05-10 12:05:00,24.17,24.19,24.16,24.17,130440.0,19.6037,19.6199,19.5956,19.6037,130440.0
2018-05-10 12:10:00,24.17,24.2,24.17,24.2,228160.0,19.6037,19.628,19.6037,19.628,228160.0
2018-05-10 12:15:00,24.2,24.2,24.18,24.19,76770.0,19.628,19.628,19.6118,19.6199,76770.0
2018-05-10 12:20:00,24.19,24.22,24.18,24.2,273470.0,19.6199,19.6442,19.6118,19.628,273470.0
2018-05-10 12:25:00,24.2,24.22,24.2,24.22,252720.0,19.628,19.6442,19.628,19.6442,252720.0
2018-05-10 12:30:00,24.22,24.24,24.21,24.23,65200.0,19.6442,19.6605,19.6361,19.6524,65200.0
2018-05-10 12:35:00,24.24,24.26,24.24,24.26,205730.0,19.6605,19.6767,19.6605,19.6767,205730.0
2018-05-10 12:40:00,24.26,24.29,24.25,24.27,233640.0,19.6767,19.701,19.6686,19.6848,233640.0
2018-05-10 12:45:00,24.27,24.29,24.26,24.26,192780.0,19.6848,19.701,19.6767,19.6767,192780.0
2018-05-10 12:50:00,24.26,24.28,24.25,24.28,57500.0,19.6767,19.6929,19.6686,19.6929,57500.0
2018-05-10 12:55:00,24.27,24.28,24.26,24.27,140570.0,19.6848,19.6929,19.6767,19.6848,140570.0
2018-05-10 13:00:00,24.27,24.3,24.27,24.29,188720.0,19.6848,19.7091,19.6848,19.701,188720.0
2018-05-10 13:05:00,24.3,24.33,24.28,24.32,206880.0,19.7091,19.7335,19.6929,19.7253,206880.0
2018-05-10 13:10:00,24.32,24.35,24.32,24.35,213770.0,19.7253,19.7497,19.7253,19.7497,213770.0
2018-05-10 13:15:00,24.34,24.35,24.33,24.33,328030.0,19.7416,19.7497,19.7335,19.7335,328030.0
2018-05-10 13:20:00,24.33,24.35,24.32,24.33,88050.0,19.7335,19.7497,19.7253,19.7335,88050.0
2018-05-10 13:25:00,24.32,24.33,24.3,24.3,72000.0,19.7253,19.7335,19.7091,19.7091,72000.0
2018-05-10 13:30:00,24.3,24.32,24.3,24.31,113990.0,19.7091,19.7253,19.7091,19.7172,113990.0
2018-05-10 13:35:00,24.31,24.31,24.28,24.28,96510.0,19.7172,19.7172,19.6929,19.6929,96510.0
2018-05-10 13:40:00,24.29,24.29,24.25,24.27,72320.0,19.701,19.701,19.6686,19.6848,72320.0
2018-05-10 13:45:00,24.26,24.26,24.25,24.26,355200.0,19.6767,19.6767,19.6686,19.6767,355200.0
2018-05-10 13:50:00,24.25,24.26,24.22,24.25,138150.0,19.6686,19.6767,19.6442,19.6686,138150.0
2018-05-10 13:55:00,24.25,24.26,24.23,24.26,79230.0,19.6686,19.6767,19.6524,19.6767,79230.0
2018-05-10 14:00:00,24.27,24.27,24.22,24.25,145960.0,19.6848,19.6848,19.6442,19.6686,145960.0
2018-05-10 14:05:00,24.25,24.28,24.24,24.28,69660.0,19.6686,19.6929,19.6605,19.6929,69660.0
2018-05-10 14:10:00,24.29,24.31,24.28,24.3,77900.0,19.701,19.7172,19.6929,19.7091,77900.0
2018-05-10 14:15:00,24.3,24.3,24.28,24.29,59180.0,19.7091,19.7091,19.6929,19.701,59180.0
2018-05-10 14:20:00,24.28,24.28,24.23,24.24,179910.0,19.6929,19.6929,19.6524,19.6605,179910.0
2018-05-10 14:25:00,24.23,24.26,24.22,24.23,261740.0,19.6524,19.6767,19.6442,19.6524,261740.0
2018-05-10 14:30:00,24.24,24.24,24.22,24.23,30170.0,19.6605,19.6605,19.6442,19.6524,30170.0
2018-05-10 14:35:00,24.22,24.23,24.17,24.17,141690.0,19.6442,19.6524,19.6037,19.6037,141690.0
2018-05-10 14:40:00,24.17,24.19,24.13,24.18,284380.0,19.6037,19.6199,19.5712,19.6118,284380.0
2018-05-10 14:45:00,24.18,24.22,24.16,24.22,98770.0,19.6118,19.6442,19.5956,19.6442,98770.0
2018-05-10 14:50:00,24.21,24.23,24.19,24.21,147400.0,19.6361,19.6524,19.6199,19.6361,147400.0
2018-05-10 14:55:00,24.22,24.23,24.21,24.23,133410.0,19.6442,19.6524,19.6361,19.6524,133410.0
2018-05-10 15:00:00,24.23,24.24,24.21,24.22,177340.0,19.6524,19.6605,19.6361,19.6442,177340.0
2018-05-10 15:05:00,24.22,24.24,24.2,24.22,180140.0,19.6442,19.6605,19.628,19.6442,180140.0
2018-05-10 15:10:00,24.21,24.27,24.2,24.24,115760.0,19.6361,19.6848,19.628,19.6605,115760.0
2018-05-10 15:15:00,24.26,24.28,24.25,24.28,148760.0,19.6767,19.6929,19.6686,19.6929,148760.0
2018-05-10 15:20:00,24.28,24.37,24.24,24.24,289560.0,19.6929,19.7659,19.6605,19.6605,289560.0
2018-05-10 15:25:00,24.24,24.29,24.23,24.28,153740.0,19.6605,19.701,19.6524,19.6929,153740.0
2018-05-10 15:30:00,24.29,24.31,24.27,24.29,256490.0,19.701,19.7172,19.6848,19.701,256490.0
2018-05-10 15:35:00,24.29,24.3,24.28,24.29,244960.0,19.701,19.7091,19.6929,19.701,244960.0
2018-05-10 15:40:00,24.29,24.34,24.29,24.31,263360.0,19.701,19.7416,19.701,19.7172,263360.0
2018-05-10 15:45:00,24.32,24.33,24.29,24.33,479880.0,19.7253,19.7335,19.701,19.7335,479880.0
2018-05-10 15:50:00,24.32,24.35,24.32,24.32,507310.0,19.7253,19.7497,19.7253,19.7253,507310.0
2018-05-10 15:55:00,24.32,24.37,24.31,24.35,1670090.0,19.7253,19.7659,19.7172,19.7497,1670090.0
2018-05-11 09:30:00,24.31,24.38,24.25,24.29,366990.0,19.7172,19.774,19.6686,19.701,366990.0
2018-05-11 09:35:00,24.29,24.39,24.27,24.37,402310.0,19.701,19.7821,19.6848,19.7659,402310.0
2018-05-11 09:40:00,24.38,24.38,24.28,24.33,420610.0,19.774,19.774,19.6929,19.7335,420610.0
2018-05-11 09:45:00,24.33,24.39,24.32,24.34,175490.0,19.7335,19.7821,19.7253,19.7416,175490.0
2018-05-11 09:50:00,24.33,24.37,24.33,24.37,207040.0,19.7335,19.7659,19.7335,19.7659,207040.0
2018-05-11 09:55:00,24.37,24.42,24.32,24.39,315510.0,19.7659,19.8065,19.7253,19.7821,315510.0
2018-05-11 10:00:00,24.39,24.44,24.39,24.43,282120.0,19.7821,19.8227,19.7821,19.8146,282120.0
2018-05-11 10:05:00,24.43,24.44,24.41,24.42,237530.0,19.8146,19.8227,19.7983,19.8065,237530.0
2018-05-11 10:10:00,24.43,24.45,24.4,24.42,328050.0,19.8146,19.8308,19.7902,19.8065,328050.0
2018-05-11 10:15:00,24.42,24.45,24.41,24.43,122370.0,19.8065,19.8308,19.7983,19.8146,122370.0
2018-05-11 10:20:00,24.42,24.45,24.41,24.43,221120.0,19.8065,19.8308,19.7983,19.8146,221120.0
2018-05-11 10:25:00,24.43,24.43,24.32,24.34,307090.0,19.8146,19.8146,19.7253,19.7416,307090.0
2018-05-11 10:30:00,24.34,24.37,24.33,24.37,176680.0,19.7416,19.7659,19.7335,19.7659,176680.0
2018-05-11 10:35:00,24.38,24.39,24.35,24.37,193260.0,19.774,19.7821,19.7497,19.7659,193260.0
2018-05-11 10:40:00,24.37,24.42,24.37,24.4,283870.0,19.7659,19.8065,19.7659,19.7902,283870.0
2018-05-11 10:45:00,24.41,24.41,24.39,24.41,176210.0,19.7983,19.7983,19.7821,19.7983,176210.0
2018-05-11 10:50:00,24.41,24.43,24.4,24.42,91920.0,19.7983,19.8146,19.7902,19.8065,91920.0
2018-05-11 10:55:00,24.42,24.42,24.38,24.4,89360.0,19.8065,19.8065,19.774,19.7902,89360.0
2018-05-11 11:00:00,24.4,24.4,24.35,24.36,139080.0,19.7902,19.7902,19.7497,19.7578,139080.0
2018-05-11 11:05:00,24.36,24.36,24.32,24.33,97830.0,19.7578,19.7578,19.7253,19.7335,97830.0
2018-05-11 11:10:00,24.33,24.36,24.33,24.35,33500.0,19.7335,19.7578,19.7335,19.7497,33500.0
2018-05-11 11:15:00,24.34,24.34,24.32,24.32,90420.0,19.7416,19.7416,19.7253,19.7253,90420.0
2018-05-11 11:20:00,24.32,24.33,24.3,24.32,55690.0,19.7253,19.7335,19.7091,19.7253,55690.0
2018-05-11 11:25:00,24.32,24.37,24.32,24.34,215800.0,19.7253,19.7659,19.7253,19.7416,215800.0
2018-05-11 11:30:00,24.34,24.36,24.32,24.33,342870.0,19.7416,19.7578,19.7253,19.7335,342870.0
2018-05-11 11:35:00,24.32,24.35,24.31,24.32,313490.0,19.7253,19.7497,19.7172,19.7253,313490.0
2018-05-11 11:40:00,24.32,24.36,24.32,24.35,182820.0,19.7253,19.7578,19.7253,19.7497,182820.0
2018-05-11 11:45:00,24.35,24.35,24.29,24.3,149100.0,19.7497,19.7497,19.701,19.7091,149100.0
2018-05-11 11:50:00,24.3,24.3,24.27,24.27,117770.0,19.7091,19.7091,19.6848,19.6848,117770.0
2018-05-11 11:55:00,24.27,24.29,24.27,24.29,204020.0,19.6848,19.701,19.6848,19.701,204020.0
2018-05-11 12:00:00,24.29,24.31,24.29,24.29,84430.0,19.701,19.7172,19.701,19.701,84430.0
2018-05-11 12:05:00,24.29,24.31,24.27,24.27,79300.0,19.701,19.7172,19.6848,19.6848,79300.0
2018-05-11 12:10:00,24.27,24.29,24.26,24.28,127330.0,19.6848,19.701,19.6767,19.6929,127330.0
2018-05-11 12:15:00,24.26,24.3,24.26,24.3,101050.0,19.6767,19.7091,19.6767,19.7091,101050.0
2018-05-11 12:20:00,24.3,24.3,24.26,24.28,65760.0,19.7091,19.7091,19.6767,19.6929,65760.0
2018-05-11 12:25:00,24.27,24.28,24.2,24.21,243120.0,19.6848,19.6929,19.628,19.6361,243120.0
2018-05-11 12:30:00,24.21,24.21,24.19,24.2,204390.0,19.6361,19.6361,19.6199,19.628,204390.0
2018-05-11 12:35:00,24.2,24.22,24.18,24.21,205500.0,19.628,19.6442,19.6118,19.6361,205500.0
2018-05-11 12:40:00,24.21,24.22,24.19,24.2,97710.0,19.6361,19.6442,19.6199,19.628,97710.0
2018-05-11 12:45:00,24.19,24.23,24.18,24.22,90000.0,19.6199,19.6524,19.6118,19.6442,90000.0
2018-05-11 12:50:00,24.22,24.22,24.18,24.22,637000.0,19.6442,19.6442,19.6118,19.6442,637000.0
2018-05-11 12:55:00,24.22,24.22,24.19,24.22,72430.0,19.6442,19.6442,19.6199,19.6442,72430.0
2018-05-11 13:00:00,24.21,24.22,24.18,24.2,148910.0,19.6361,19.6442,19.6118,19.628,148910.0
2018-05-11 13:05:00,24.2,24.2,24.18,24.19,271720.0,19.628,19.628,19.6118,19.6199,271720.0
2018-05-11 13:10:00,24.19,24.21,24.19,24.2,90550.0,19.6199,19.6361,19.6199,19.628,90550.0
2018-05-11 13:15:00,24.21,24.21,24.18,24.19,80380.0,19.6361,19.6361,19.6118,19.6199,80380.0
2018-05-11 13:20:00,24.18,24.2,24.16,24.2,328490.0,19.6118,19.628,19.5956,19.628,328490.0
2018-05-11 13:25:00,24.2,24.23,24.19,24.22,109260.0,19.628,19.6524,19.6199,19.6442,109260.0
2018-05-11 13:30:00,24.21,24.22,24.18,24.18,102400.0,19.6361,19.6442,19.6118,19.6118,102400.0
2018-05-11 13:35:00,24.19,24.2,24.18,24.19,175510.0,19.6199,19.628,19.6118,19.6199,175510.0
2018-05-11 13:40:00,24.19,24.22,24.19,24.2,66780.0,19.6199,19.6442,19.6199,19.628,66780.0
2018-05-11 13:45:00,24.2,24.21,24.2,24.2,73110.0,19.628,19.6361,19.628,19.628,73110.0
2018-05-11 13:50:00,24.2,24.25,24.2,24.24,129030.0,19.628,19.6686,19.628,19.6605,129030.0
2018-05-11 13:55:00,24.24,24.25,24.24,24.24,61500.0,19.6605,19.6686,19.6605,19.6605,61500.0
2018-05-11 14:00:00,24.25,24.25,24.21,24.21,106090.0,19.6686,19.6686,19.6361,19.6361,106090.0
2018-05-11 14:05:00,24.22,24.24,24.2,24.21,62410.0,19.6442,19.6605,19.628,19.6361,62410.0
2018-05-11 14:10:00,24.2,24.22,24.19,24.2,191350.0,19.628,19.6442,19.6199,19.628,191350.0
2018-05-11 14:15:00,24.2,24.26,24.2,24.26,114420.0,19.628,19.6767,19.628,19.6767,114420.0
2018-05-11 14:20:00,24.26,24.28,24.26,24.27,68070.0,19.6767,19.6929,19.6767,19.6848,68070.0
2018-05-11 14:25:00,24.26,24.28,24.26,24.26,146800.0,19.6767,19.6929,19.6767,19.6767,146800.0
2018-05-11 14:30:00,24.26,24.26,24.25,24.26,70160.0,19.6767,19.6767,19.6686,19.6767,70160.0
2018-05-11 14:35:00,24.26,24.27,24.25,24.27,125270.0,19.6767,19.6848,19.6686,19.6848,125270.0
2018-05-11 14:40:00,24.26,24.3,24.26,24.29,276770.0,19.6767,19.7091,19.6767,19.701,276770.0
2018-05-11 14:45:00,24.29,24.31,24.28,24.31,148330.0,19.701,19.7172,19.6929,19.7172,148330.0
2018-05-11 14:50:00,24.31,24.32,24.27,24.29,131390.0,19.7172,19.7253,19.6848,19.701,131390.0
2018-05-11 14:55:00,24.28,24.3,24.26,24.3,176410.0,19.6929,19.7091,19.6767,19.7091,176410.0
2018-05-11 15:00:00,24.3,24.33,24.29,24.32,99900.0,19.7091,19.7335,19.701,19.7253,99900.0
2018-05-11 15:05:00,24.33,24.34,24.31,24.32,161670.0,19.7335,19.7416,19.7172,19.7253,161670.0
2018-05-11 15:10:00,24.32,24.33,24.3,24.32,118380.0,19.7253,19.7335,19.7091,19.7253,118380.0
2018-05-11 15:15:00,24.32,24.34,24.29,24.33,175170.0,19.7253,19.7416,19.701,19.7335,175170.0
2018-05-11 15:20:00,24.33,24.34,24.32,24.34,280860.0,19.7335,19.7416,19.7253,19.7416,280860.0
2018-05-11 15:25:00,24.35,24.35,24.33,24.34,182130.0,19.7497,19.7497,19.7335,19.7416,182130.0
2018-05-11 15:30:00,24.34,24.36,24.33,24.34,180730.0,19.7416,19.7578,19.7335,19.7416,180730.0
2018-05-11 15:35:00,24.34,24.35,24.33,24.33,191970.0,19.7416,19.7497,19.7335,19.7335,191970.0
2018-05-11 15:40:00,24.34,24.34,24.32,24.33,160130.0,19.7416,19.7416,19.7253,19.7335,160130.0
2018-05-11 15:45:00,24.33,24.33,24.3,24.31,266670.0,19.7335,19.7335,19.7091,19.7172,266670.0
2018-05-11 15:50:00,24.31,24.32,24.3,24.3,282870.0,19.7172,19.7253,19.7091,19.7091,282870.0
2018-05-11 15:55:00,24.3,24.36,24.29,24.34,916510.0,19.7091,19.7578,19.701,19.7416,916510.0
2018-05-14 09:30:00,24.63,24.82,24.6,24.72,1228160.0,19.9768,20.1309,19.9525,20.0498,1228160.0
2018-05-14 09:35:00,24.72,24.75,24.68,24.73,518960.0,20.0498,20.0741,20.0173,20.0579,518960.0
2018-05-14 09:40:00,24.73,24.84,24.73,24.84,626480.0,20.0579,20.1471,20.0579,20.1471,626480.0
2018-05-14 09:45:00,24.84,24.84,24.72,24.72,529990.0,20.1471,20.1471,20.0498,20.0498,529990.0
2018-05-14 09:50:00,24.74,24.75,24.66,24.68,378990.0,20.066,20.0741,20.0011,20.0173,378990.0
2018-05-14 09:55:00,24.67,24.72,24.67,24.69,440230.0,20.0092,20.0498,20.0092,20.0254,440230.0
2018-05-14 10:00:00,24.69,24.73,24.68,24.68,243380.0,20.0254,20.0579,20.0173,20.0173,243380.0
2018-05-14 10:05:00,24.67,24.76,24.66,24.75,396800.0,20.0092,20.0822,20.0011,20.0741,396800.0
2018-05-14 10:10:00,24.74,24.75,24.7,24.7,165050.0,20.066,20.0741,20.0336,20.0336,165050.0
2018-05-14 10:15:00,24.7,24.75,24.7,24.72,143780.0,20.0336,20.0741,20.0336,20.0498,143780.0
2018-05-14 10:20:00,24.72,24.73,24.71,24.72,118980.0,20.0498,20.0579,20.0417,20.0498,118980.0
2018-05-14 10:25:00,24.72,24.72,24.68,24.71,108150.0,20.0498,20.0498,20.0173,20.0417,108150.0
2018-05-14 10:30:00,24.72,24.76,24.7,24.76,89890.0,20.0498,20.0822,20.0336,20.0822,89890.0
2018-05-14 10:35:00,24.75,24.76,24.71,24.72,208260.0,20.0741,20.0822,20.0417,20.0498,208260.0
2018-05-14 10:40:00,24.72,24.73,24.67,24.67,199200.0,20.0498,20.0579,20.0092,20.0092,199200.0
2018-05-14 10:45:00,24.67,24.71,24.66,24.7,423560.0,20.0092,20.0417,20.0011,20.0336,423560.0
2018-05-14 10:50:00,24.7,24.71,24.67,24.7,354060.0,20.0336,20.0417,20.0092,20.0336,354060.0
2018-05-14 10:55:00,24.7,24.71,24.65,24.65,224450.0,20.0336,20.0417,19.993,19.993,224450.0
2018-05-14 11:00:00,24.65,24.67,24.63,24.64,480940.0,19.993,20.0092,19.9768,19.9849,480940.0
2018-05-14 11:05:00,24.64,24.65,24.63,24.64,283540.0,19.9849,19.993,19.9768,19.9849,283540.0
2018-05-14 11:10:00,24.64,24.67,24.62,24.66,264000.0,19.9849,20.0092,19.9687,20.0011,264000.0
2018-05-14 11:15:00,24.66,24.68,24.66,24.68,105140.0,20.0011,20.0173,20.0011,20.0173,105140.0
2018-05-14 11:20:00,24.68,24.68,24.61,24.63,282820.0,20.0173,20.0173,19.9606,19.9768,282820.0
2018-05-14 11:25:00,24.63,24.65,24.62,24.65,210570.0,19.9768,19.993,19.9687,19.993,210570.0
2018-05-14 11:30:00,24.64,24.66,24.63,24.66,181150.0,19.9849,20.0011,19.9768,20.0011,181150.0
2018-05-14 11:35:00,24.66,24.66,24.63,24.63,281770.0,20.0011,20.0011,19.9768,19.9768,281770.0
2018-05-14 11:40:00,24.63,24.63,24.59,24.6,221040.0,19.9768,19.9768,19.9443,19.9525,221040.0
2018-05-14 11:45:00,24.6,24.61,24.58,24.59,142640.0,19.9525,19.9606,19.9362,19.9443,142640.0
2018-05-14 11:50:00,24.59,24.61,24.56,24.57,335320.0,19.9443,19.9606,19.92,19.9281,335320.0
2018-05-14 11:55:00,24.57,24.58,24.55,24.55,125670.0,19.9281,19.9362,19.9119,19.9119,125670.0
2018-05-14 12:00:00,24.55,24.56,24.52,24.54,302510.0,19.9119,19.92,19.8876,19.9038,302510.0
2018-05-14 12:05:00,24.55,24.55,24.51,24.52,277230.0,19.9119,19.9119,19.8795,19.8876,277230.0
2018-05-14 12:10:00,24.53,24.57,24.52,24.57,234560.0,19.8957,19.9281,19.8876,19.9281,234560.0
2018-05-14 12:15:00,24.57,24.57,24.55,24.55,150040.0,19.9281,19.9281,19.9119,19.9119,150040.0
2018-05-14 12:20:00,24.55,24.56,24.54,24.55,150310.0,19.9119,19.92,19.9038,19.9119,150310.0
2018-05-14 12:25:00,24.54,24.55,24.53,24.55,236920.0,19.9038,19.9119,19.8957,19.9119,236920.0
2018-05-14 12:30:00,24.55,24.58,24.55,24.58,214220.0,19.9119,19.9362,19.9119,19.9362,214220.0
2018-05-14 12:35:00,24.57,24.62,24.57,24.61,317340.0,19.9281,19.9687,19.9281,19.9606,317340.0
2018-05-14 12:40:00,24.61,24.61,24.56,24.57,127670.0,19.9606,19.9606,19.92,19.9281,127670.0
2018-05-14 12:45:00,24.57,24.57,24.52,24.53,177700.0,19.9281,19.9281,19.8876,19.8957,177700.0
2018-05-14 12:50:00,24.52,24.53,24.5,24.52,150250.0,19.8876,19.8957,19.8713,19.8876,150250.0
2018-05-14 12:55:00,24.52,24.52,24.46,24.47,180250.0,19.8876,19.8876,19.8389,19.847,180250.0
2018-05-14 13:00:00,24.46,24.46,24.42,24.45,210410.0,19.8389,19.8389,19.8065,19.8308,210410.0
2018-05-14 13:05:00,24.45,24.46,24.43,24.43,112280.0,19.8308,19.8389,19.8146,19.8146,112280.0
2018-05-14 13:10:00,24.43,24.44,24.41,24.43,182430.0,19.8146,19.8227,19.7983,19.8146,182430.0
2018-05-14 13:15:00,24.44,24.44,24.4,24.4,189930.0,19.8227,19.8227,19.7902,19.7902,189930.0
2018-05-14 13:20:00,24.4,24.43,24.38,24.42,218400.0,19.7902,19.8146,19.774,19.8065,218400.0
2018-05-14 13:25:00,24.43,24.45,24.41,24.44,154250.0,19.8146,19.8308,19.7983,19.8227,154250.0
2018-05-14 13:30:00,24.44,24.46,24.4,24.46,154120.0,19.8227,19.8389,19.7902,19.8389,154120.0
2018-05-14 13:35:00,24.46,24.5,24.45,24.5,201180.0,19.8389,19.8713,19.8308,19.8713,201180.0
2018-05-14 13:40:00,24.5,24.5,24.48,24.48,215050.0,19.8713,19.8713,19.8551,19.8551,215050.0
2018-05-14 13:45:00,24.48,24.48,24.45,24.46,174110.0,19.8551,19.8551,19.8308,19.8389,174110.0
2018-05-14 13:50:00,24.46,24.47,24.45,24.46,104880.0,19.8389,19.847,19.8308,19.8389,104880.0
2018-05-14 13:55:00,24.46,24.47,24.45,24.45,157980.0,19.8389,19.847,19.8308,19.8308,157980.0
2018-05-14 14:00:00,24.45,24.46,24.41,24.45,182240.0,19.8308,19.8389,19.7983,19.8308,182240.0
2018-05-14 14:05:00,24.45,24.48,24.42,24.42,130550.0,19.8308,19.8551,19.8065,19.8065,130550.0
2018-05-14 14:10:00,24.42,24.46,24.42,24.45,161010.0,19.8065,19.8389,19.8065,19.8308,161010.0
2018-05-14 14:15:00,24.45,24.46,24.43,24.45,79820.0,19.8308,19.8389,19.8146,19.8308,79820.0
2018-05-14 14:20:00,24.46,24.5,24.46,24.5,172880.0,19.8389,19.8713,19.8389,19.8713,172880.0
2018-05-14 14:25:00,24.5,24.53,24.5,24.52,195710.0,19.8713,19.8957,19.8713,19.8876,195710.0
2018-05-14 14:30:00,24.52,24.54,24.51,24.53,251170.0,19.8876,19.9038,19.8795,19.8957,251170.0
2018-05-14 14:35:00,24.53,24.56,24.53,24.56,158100.0,19.8957,19.92,19.8957,19.92,158100.0
2018-05-14 14:40:00,24.56,24.56,24.55,24.55,152810.0,19.92,19.92,19.9119,19.9119,152810.0
2018-05-14 14:45:00,24.55,24.56,24.54,24.54,182850.0,19.9119,19.92,19.9038,19.9038,182850.0
2018-05-14 14:50:00,24.54,24.57,24.53,24.57,97720.0,19.9038,19.9281,19.8957,19.9281,97720.0
2018-05-14 14:55:00,24.57,24.59,24.56,24.59,199900.0,19.9281,19.9443,19.92,19.9443,199900.0
2018-05-14 15:00:00,24.59,24.59,24.56,24.56,197360.0,19.9443,19.9443,19.92,19.92,197360.0
2018-05-14 15:05:00,24.56,24.56,24.54,24.56,164630.0,19.92,19.92,19.9038,19.92,164630.0
2018-05-14 15:10:00,24.56,24.58,24.55,24.56,177480.0,19.92,19.9362,19.9119,19.92,177480.0
2018-05-14 15:15:00,24.56,24.56,24.53,24.55,210350.0,19.92,19.92,19.8957,19.9119,210350.0
2018-05-14 15:20:00,24.56,24.57,24.56,24.57,158510.0,19.92,19.9281,19.92,19.9281,158510.0
2018-05-14 15:25:00,24.57,24.57,24.55,24.56,282420.0,19.9281,19.9281,19.9119,19.92,282420.0
2018-05-14 15:30:00,24.56,24.56,24.51,24.52,202310.0,19.92,19.92,19.8795,19.8876,202310.0
2018-05-14 15:35:00,24.52,24.54,24.51,24.51,315950.0,19.8876,19.9038,19.8795,19.8795,315950.0
2018-05-14 15:40:00,24.51,24.52,24.51,24.52,314650.0,19.8795,19.8876,19.8795,19.8876,314650.0
2018-05-14 15:45:00,24.51,24.52,24.45,24.46,459030.0,19.8795,19.8876,19.8308,19.8389,459030.0
2018-05-14 15:50:00,24.46,24.49,24.45,24.45,562080.0,19.8389,19.8632,19.8308,19.8308,562080.0
2018-05-14 15:55:00,24.45,24.48,24.43,24.48,1109310.0,19.8308,19.8551,19.8146,19.8551,1109310.0
2018-05-15 09:30:00,24.25,24.35,24.18,24.25,698490.0,19.6686,19.7497,19.6118,19.6686,698490.0
2018-05-15 09:35:00,24.27,24.32,24.2,24.23,160090.0,19.6848,19.7253,19.628,19.6524,160090.0
2018-05-15 09:40:00,24.23,24.24,24.14,24.23,268440.0,19.6524,19.6605,19.5794,19.6524,268440.0
2018-05-15 09:45:00,24.23,24.24,24.16,24.21,211270.0,19.6524,19.6605,19.5956,19.6361,211270.0
2018-05-15 09:50:00,24.2,24.23,24.17,24.21,342560.0,19.628,19.6524,19.6037,19.6361,342560.0
2018-05-15 09:55:00,24.22,24.22,24.15,24.17,570600.0,19.6442,19.6442,19.5875,19.6037,570600.0
2018-05-15 10:00:00,24.19,24.22,24.16,24.22,341360.0,19.6199,19.6442,19.5956,19.6442,341360.0
2018-05-15 10:05:00,24.21,24.29,24.21,24.28,209280.0,19.6361,19.701,19.6361,19.6929,209280.0
2018-05-15 10:10:00,24.27,24.31,24.26,24.3,151510.0,19.6848,19.7172,19.6767,19.7091,151510.0
2018-05-15 10:15:00,24.3,24.38,24.29,24.35,146770.0,19.7091,19.774,19.701,19.7497,146770.0
2018-05-15 10:20:00,24.36,24.37,24.33,24.33,128590.0,19.7578,19.7659,19.7335,19.7335,128590.0
2018-05-15 10:25:00,24.33,24.36,24.33,24.35,98760.0,19.7335,19.7578,19.7335,19.7497,98760.0
2018-05-15 10:30:00,24.35,24.4,24.34,24.4,192440.0,19.7497,19.7902,19.7416,19.7902,192440.0
2018-05-15 10:35:00,24.4,24.44,24.4,24.43,166930.0,19.7902,19.8227,19.7902,19.8146,166930.0
2018-05-15 10:40:00,24.43,24.44,24.39,24.39,146100.0,19.8146,19.8227,19.7821,19.7821,146100.0
2018-05-15 10:45:00,24.38,24.43,24.38,24.42,186760.0,19.774,19.8146,19.774,19.8065,186760.0
2018-05-15 10:50:00,24.42,24.44,24.41,24.42,156940.0,19.8065,19.8227,19.7983,19.8065,156940.0
2018-05-15 10:55:00,24.41,24.44,24.39,24.39,179350.0,19.7983,19.8227,19.7821,19.7821,179350.0
2018-05-15 11:00:00,24.38,24.41,24.37,24.37,140620.0,19.774,19.7983,19.7659,19.7659,140620.0
2018-05-15 11:05:00,24.37,24.42,24.36,24.37,118610.0,19.7659,19.8065,19.7578,19.7659,118610.0
2018-05-15 11:10:00,24.37,24.38,24.29,24.29,204810.0,19.7659,19.774,19.701,19.701,204810.0
2018-05-15 11:15:00,24.28,24.37,24.28,24.36,75740.0,19.6929,19.7659,19.6929,19.7578,75740.0
2018-05-15 11:20:00,24.36,24.37,24.33,24.37,110930.0,19.7578,19.7659,19.7335,19.7659,110930.0
2018-05-15 11:25:00,24.36,24.36,24.3,24.32,75280.0,19.7578,19.7578,19.7091,19.7253,75280.0
2018-05-15 11:30:00,24.33,24.36,24.32,24.32,106690.0,19.7335,19.7578,19.7253,19.7253,106690.0
2018-05-15 11:35:00,24.33,24.34,24.3,24.31,224700.0,19.7335,19.7416,19.7091,19.7172,224700.0
2018-05-15 11:40:00,24.31,24.31,24.28,24.29,180450.0,19.7172,19.7172,19.6929,19.701,180450.0
2018-05-15 11:45:00,24.29,24.31,24.25,24.26,306510.0,19.701,19.7172,19.6686,19.6767,306510.0
2018-05-15 11:50:00,24.26,24.26,24.21,24.21,180900.0,19.6767,19.6767,19.6361,19.6361,180900.0
2018-05-15 11:55:00,24.21,24.24,24.14,24.16,156240.0,19.6361,19.6605,19.5794,19.5956,156240.0
2018-05-15 12:00:00,24.16,24.19,24.1,24.13,145810.0,19.5956,19.6199,19.5469,19.5712,145810.0
2018-05-15 12:05:00,24.14,24.18,24.12,24.13,54720.0,19.5794,19.6118,19.5631,19.5712,54720.0
2018-05-15 12:10:00,24.14,24.14,24.07,24.11,277170.0,19.5794,19.5794,19.5226,19.555,277170.0
2018-05-15 12:15:00,24.1,24.12,24.09,24.1,67000.0,19.5469,19.5631,19.5388,19.5469,67000.0
2018-05-15 12:20:00,24.11,24.11,24.08,24.08,143950.0,19.555,19.555,19.5307,19.5307,143950.0
2018-05-15 12:25:00,24.08,24.1,24.07,24.1,137610.0,19.5307,19.5469,19.5226,19.5469,137610.0
2018-05-15 12:30:00,24.09,24.16,24.09,24.16,128870.0,19.5388,19.5956,19.5388,19.5956,128870.0
2018-05-15 12:35:00,24.16,24.17,24.14,24.15,68720.0,19.5956,19.6037,19.5794,19.5875,68720.0
2018-05-15 12:40:00,24.15,24.15,24.11,24.12,96500.0,19.5875,19.5875,19.555,19.5631,96500.0
2018-05-15 12:45:00,24.13,24.14,24.11,24.13,197600.0,19.5712,19.5794,19.555,19.5712,197600.0
2018-05-15 12:50:00,24.13,24.13,24.1,24.1,37320.0,19.5712,19.5712,19.5469,19.5469,37320.0
2018-05-15 12:55:00,24.11,24.12,24.05,24.05,151960.0,19.555,19.5631,19.5064,19.5064,151960.0
2018-05-15 13:00:00,24.06,24.11,24.06,24.08,70610.0,19.5145,19.555,19.5145,19.5307,70610.0
2018-05-15 13:05:00,24.07,24.07,24.04,24.05,114500.0,19.5226,19.5226,19.4982,19.5064,114500.0
2018-05-15 13:10:00,24.06,24.07,24.03,24.03,108920.0,19.5145,19.5226,19.4901,19.4901,108920.0
2018-05-15 13:15:00,24.03,24.05,24.01,24.03,303280.0,19.4901,19.5064,19.4739,19.4901,303280.0
2018-05-15 13:20:00,24.03,24.05,24.0,24.02,236900.0,19.4901,19.5064,19.4658,19.482,236900.0
2018-05-15 13:25:00,24.02,24.09,24.02,24.08,147130.0,19.482,19.5388,19.482,19.5307,147130.0
2018-05-15 13:30:00,24.07,24.07,24.03,24.03,152440.0,19.5226,19.5226,19.4901,19.4901,152440.0
2018-05-15 13:35:00,24.03,24.04,24.02,24.03,77380.0,19.4901,19.4982,19.482,19.4901,77380.0
2018-05-15 13:40:00,24.03,24.05,24.03,24.05,88670.0,19.4901,19.5064,19.4901,19.5064,88670.0
2018-05-15 13:45:00,24.05,24.06,24.03,24.04,173680.0,19.5064,19.5145,19.4901,19.4982,173680.0
2018-05-15 13:50:00,24.04,24.06,24.03,24.03,102380.0,19.4982,19.5145,19.4901,19.4901,102380.0
2018-05-15 13:55:00,24.03,24.03,23.92,23.92,499510.0,19.4901,19.4901,19.4009,19.4009,499510.0
2018-05-15 14:00:00,23.92,23.93,23.85,23.9,843870.0,19.4009,19.409,19.3441,19.3847,843870.0
2018-05-15 14:05:00,23.91,23.99,23.9,23.99,204160.0,19.3928,19.4577,19.3847,19.4577,204160.0
2018-05-15 14:10:00,23.98,24.05,23.98,24.01,338390.0,19.4496,19.5064,19.4496,19.4739,338390.0
2018-05-15 14:15:00,24.02,24.06,24.0,24.04,101030.0,19.482,19.5145,19.4658,19.4982,101030.0
2018-05-15 14:20:00,24.04,24.07,24.03,24.06,213830.0,19.4982,19.5226,19.4901,19.5145,213830.0
2018-05-15 14:25:00,24.05,24.1,24.03,24.09,219030.0,19.5064,19.5469,19.4901,19.5388,219030.0
2018-05-15 14:30:00,24.09,24.14,24.08,24.13,95750.0,19.5388,19.5794,19.5307,19.5712,95750.0
2018-05-15 14:35:00,24.14,24.15,24.1,24.1,219510.0,19.5794,19.5875,19.5469,19.5469,219510.0
2018-05-15 14:40:00,24.11,24.11,24.08,24.1,53160.0,19.555,19.555,19.5307,19.5469,53160.0
2018-05-15 14:45:00,24.12,24.12,24.08,24.09,62660.0,19.5631,19.5631,19.5307,19.5388,62660.0
2018-05-15 14:50:00,24.09,24.11,24.08,24.11,33980.0,19.5388,19.555,19.5307,19.555,33980.0
2018-05-15 14:55:00,24.11,24.13,24.06,24.07,80180.0,19.555,19.5712,19.5145,19.5226,80180.0
2018-05-15 15:00:00,24.07,24.1,24.05,24.09,87910.0,19.5226,19.5469,19.5064,19.5388,87910.0
2018-05-15 15:05:00,24.08,24.08,24.05,24.08,73880.0,19.5307,19.5307,19.5064,19.5307,73880.0
2018-05-15 15:10:00,24.07,24.07,24.04,24.05,82960.0,19.5226,19.5226,19.4982,19.5064,82960.0
2018-05-15 15:15:00,24.06,24.09,24.05,24.06,71210.0,19.5145,19.5388,19.5064,19.5145,71210.0
2018-05-15 15:20:00,24.06,24.08,24.04,24.05,99980.0,19.5145,19.5307,19.4982,19.5064,99980.0
2018-05-15 15:25:00,24.05,24.08,24.03,24.06,96110.0,19.5064,19.5307,19.4901,19.5145,96110.0
2018-05-15 15:30:00,24.06,24.09,24.04,24.07,113840.0,19.5145,19.5388,19.4982,19.5226,113840.0
2018-05-15 15:35:00,24.07,24.12,24.07,24.11,116620.0,19.5226,19.5631,19.5226,19.555,116620.0
2018-05-15 15:40:00,24.12,24.12,24.08,24.1,122180.0,19.5631,19.5631,19.5307,19.5469,122180.0
2018-05-15 15:45:00,24.1,24.11,24.08,24.1,209470.0,19.5469,19.555,19.5307,19.5469,209470.0
2018-05-15 15:50:00,24.1,24.16,24.1,24.14,503170.0,19.5469,19.5956,19.5469,19.5794,503170.0
2018-05-15 15:55:00,24.14,24.18,24.1,24.15,1000240.0,19.5794,19.6118,19.5469,19.5875,1000240.0
2018-05-16 09:30:00,24.21,24.22,24.08,24.11,691700.0,19.6361,19.6442,19.5307,19.555,691700.0
2018-05-16 09:35:00,24.11,24.12,23.99,24.02,398750.0,19.555,19.5631,19.4577,19.482,398750.0
2018-05-16 09:40:00,24.02,24.05,23.99,24.04,146420.0,19.482,19.5064,19.4577,19.4982,146420.0
2018-05-16 09:45:00,24.01,24.04,24.0,24.04,187030.0,19.4739,19.4982,19.4658,19.4982,187030.0
2018-05-16 09:50:00,24.04,24.14,24.03,24.12,350280.0,19.4982,19.5794,19.4901,19.5631,350280.0
2018-05-16 09:55:00,24.13,24.14,24.05,24.07,353030.0,19.5712,19.5794,19.5064,19.5226,353030.0
2018-05-16 10:00:00,24.08,24.1,24.01,24.03,192280.0,19.5307,19.5469,19.4739,19.4901,192280.0
2018-05-16 10:05:00,24.02,24.04,23.97,23.97,247240.0,19.482,19.4982,19.4415,19.4415,247240.0
2018-05-16 10:10:00,23.97,24.0,23.94,23.98,305570.0,19.4415,19.4658,19.4171,19.4496,305570.0
2018-05-16 10:15:00,23.98,24.03,23.98,24.02,162540.0,19.4496,19.4901,19.4496,19.482,162540.0
2018-05-16 10:20:00,24.01,24.02,23.98,24.0,217290.0,19.4739,19.482,19.4496,19.4658,217290.0
2018-05-16 10:25:00,24.0,24.02,23.99,24.02,100850.0,19.4658,19.482,19.4577,19.482,100850.0
2018-05-16 10:30:00,24.02,24.04,24.02,24.04,149900.0,19.482,19.4982,19.482,19.4982,149900.0
2018-05-16 10:35:00,24.03,24.03,24.01,24.02,134870.0,19.4901,19.4901,19.4739,19.482,134870.0
2018-05-16 10:40:00,24.02,24.03,24.0,24.01,209150.0,19.482,19.4901,19.4658,19.4739,209150.0
2018-05-16 10:45:00,24.01,24.01,23.97,23.97,314170.0,19.4739,19.4739,19.4415,19.4415,314170.0
2018-05-16 10:50:00,23.98,23.98,23.94,23.97,467480.0,19.4496,19.4496,19.4171,19.4415,467480.0
2018-05-16 10:55:00,23.97,23.98,23.95,23.96,129580.0,19.4415,19.4496,19.4253,19.4334,129580.0
2018-05-16 11:00:00,23.96,23.99,23.96,23.98,262860.0,19.4334,19.4577,19.4334,19.4496,262860.0
2018-05-16 11:05:00,23.98,24.0,23.97,23.99,173530.0,19.4496,19.4658,19.4415,19.4577,173530.0
2018-05-16 11:10:00,23.99,24.02,23.99,24.0,158920.0,19.4577,19.482,19.4577,19.4658,158920.0
2018-05-16 11:15:00,23.99,24.02,23.98,23.98,181170.0,19.4577,19.482,19.4496,19.4496,181170.0
2018-05-16 11:20:00,23.99,23.99,23.95,23.95,174510.0,19.4577,19.4577,19.4253,19.4253,174510.0
2018-05-16 11:25:00,23.94,23.96,23.9,23.91,340370.0,19.4171,19.4334,19.3847,19.3928,340370.0
2018-05-16 11:30:00,23.92,23.97,23.91,23.97,89940.0,19.4009,19.4415,19.3928,19.4415,89940.0
2018-05-16 11:35:00,23.97,23.97,23.94,23.96,152180.0,19.4415,19.4415,19.4171,19.4334,152180.0
2018-05-16 11:40:00,23.95,23.98,23.95,23.97,105600.0,19.4253,19.4496,19.4253,19.4415,105600.0
2018-05-16 11:45:00,23.97,24.0,23.97,24.0,97410.0,19.4415,19.4658,19.4415,19.4658,97410.0
2018-05-16 11:50:00,24.0,24.02,23.99,24.0,160720.0,19.4658,19.482,19.4577,19.4658,160720.0
2018-05-16 11:55:00,24.01,24.01,24.0,24.0,68050.0,19.4739,19.4739,19.4658,19.4658,68050.0
2018-05-16 12:00:00,24.01,24.01,23.99,24.0,175170.0,19.4739,19.4739,19.4577,19.4658,175170.0
2018-05-16 12:05:00,23.99,24.02,23.99,24.0,255860.0,19.4577,19.482,19.4577,19.4658,255860.0
2018-05-16 12:10:00,24.0,24.02,24.0,24.01,108190.0,19.4658,19.482,19.4658,19.4739,108190.0
2018-05-16 12:15:00,24.01,24.01,23.99,24.0,265680.0,19.4739,19.4739,19.4577,19.4658,265680.0
2018-05-16 12:20:00,24.0,24.0,23.96,23.98,252240.0,19.4658,19.4658,19.4334,19.4496,252240.0
2018-05-16 12:25:00,23.98,24.04,23.98,24.04,79140.0,19.4496,19.4982,19.4496,19.4982,79140.0
2018-05-16 12:30:00,24.04,24.08,24.04,24.06,243040.0,19.4982,19.5307,19.4982,19.5145,243040.0
2018-05-16 12:35:00,24.06,24.07,24.04,24.04,123490.0,19.5145,19.5226,19.4982,19.4982,123490.0
2018-05-16 12:40:00,24.04,24.05,24.01,24.01,130060.0,19.4982,19.5064,19.4739,19.4739,130060.0
2018-05-16 12:45:00,24.0,24.02,24.0,24.02,124710.0,19.4658,19.482,19.4658,19.482,124710.0
2018-05-16 12:50:00,24.02,24.03,24.01,24.01,95800.0,19.482,19.4901,19.4739,19.4739,95800.0
2018-05-16 12:55:00,24.0,24.04,24.0,24.04,181760.0,19.4658,19.4982,19.4658,19.4982,181760.0
2018-05-16 13:00:00,24.05,24.05,24.02,24.03,101960.0,19.5064,19.5064,19.482,19.4901,101960.0
2018-05-16 13:05:00,24.04,24.04,24.01,24.03,399840.0,19.4982,19.4982,19.4739,19.4901,399840.0
2018-05-16 13:10:00,24.03,24.03,24.01,24.02,224260.0,19.4901,19.4901,19.4739,19.482,224260.0
2018-05-16 13:15:00,24.03,24.03,24.0,24.0,66000.0,19.4901,19.4901,19.4658,19.4658,66000.0
2018-05-16 13:20:00,24.0,24.02,24.0,24.01,229940.0,19.4658,19.482,19.4658,19.4739,229940.0
2018-05-16 13:25:00,24.01,24.01,23.97,23.97,411310.0,19.4739,19.4739,19.4415,19.4415,411310.0
2018-05-16 13:30:00,23.97,23.98,23.97,23.97,53840.0,19.4415,19.4496,19.4415,19.4415,53840.0
2018-05-16 13:35:00,23.97,23.99,23.96,23.98,263400.0,19.4415,19.4577,19.4334,19.4496,263400.0
2018-05-16 13:40:00,23.99,24.0,23.98,23.99,121970.0,19.4577,19.4658,19.4496,19.4577,121970.0
2018-05-16 13:45:00,23.98,24.0,23.97,23.98,147590.0,19.4496,19.4658,19.4415,19.4496,147590.0
2018-05-16 13:50:00,23.99,24.0,23.98,23.99,135990.0,19.4577,19.4658,19.4496,19.4577,135990.0
2018-05-16 13:55:00,23.99,24.0,23.97,23.99,206570.0,19.4577,19.4658,19.4415,19.4577,206570.0
2018-05-16 14:00:00,24.0,24.02,24.0,24.01,159980.0,19.4658,19.482,19.4658,19.4739,159980.0
2018-05-16 14:05:00,24.01,24.01,24.0,24.0,181650.0,19.4739,19.4739,19.4658,19.4658,181650.0
2018-05-16 14:10:00,24.0,24.01,23.96,23.98,300710.0,19.4658,19.4739,19.4334,19.4496,300710.0
2018-05-16 14:15:00,23.98,24.01,23.98,24.01,128720.0,19.4496,19.4739,19.4496,19.4739,128720.0
2018-05-16 14:20:00,24.0,24.0,23.97,23.97,173950.0,19.4658,19.4658,19.4415,19.4415,173950.0
2018-05-16 14:25:00,23.97,23.98,23.96,23.97,213280.0,19.4415,19.4496,19.4334,19.4415,213280.0
2018-05-16 14:30:00,23.97,24.0,23.97,23.99,189180.0,19.4415,19.4658,19.4415,19.4577,189180.0
2018-05-16 14:35:00,23.99,24.01,23.99,24.0,320760.0,19.4577,19.4739,19.4577,19.4658,320760.0
2018-05-16 14:40:00,24.0,24.01,24.0,24.0,178740.0,19.4658,19.4739,19.4658,19.4658,178740.0
2018-05-16 14:45:00,24.0,24.01,24.0,24.0,248860.0,19.4658,19.4739,19.4658,19.4658,248860.0
2018-05-16 14:50:00,24.0,24.01,24.0,24.0,281380.0,19.4658,19.4739,19.4658,19.4658,281380.0
2018-05-16 14:55:00,24.0,24.03,24.0,24.03,315470.0,19.4658,19.4901,19.4658,19.4901,315470.0
2018-05-16 15:00:00,24.02,24.03,24.0,24.02,146290.0,19.482,19.4901,19.4658,19.482,146290.0
2018-05-16 15:05:00,24.01,24.03,24.0,24.02,127160.0,19.4739,19.4901,19.4658,19.482,127160.0
2018-05-16 15:10:00,24.02,24.03,24.0,24.0,179910.0,19.482,19.4901,19.4658,19.4658,179910.0
2018-05-16 15:15:00,24.0,24.01,24.0,24.0,263160.0,19.4658,19.4739,19.4658,19.4658,263160.0
2018-05-16 15:20:00,24.0,24.01,24.0,24.0,208830.0,19.4658,19.4739,19.4658,19.4658,208830.0
2018-05-16 15:25:00,24.01,24.01,24.0,24.0,387290.0,19.4739,19.4739,19.4658,19.4658,387290.0
2018-05-16 15:30:00,24.0,24.02,24.0,24.01,239450.0,19.4658,19.482,19.4658,19.4739,239450.0
2018-05-16 15:35:00,24.0,24.01,24.0,24.0,519800.0,19.4658,19.4739,19.4658,19.4658,519800.0
2018-05-16 15:40:00,24.0,24.0,23.99,24.0,329450.0,19.4658,19.4658,19.4577,19.4658,329450.0
2018-05-16 15:45:00,24.0,24.0,23.98,23.98,326090.0,19.4658,19.4658,19.4496,19.4496,326090.0
2018-05-16 15:50:00,23.98,24.06,23.98,24.04,410950.0,19.4496,19.5145,19.4496,19.4982,410950.0
2018-05-16 15:55:00,24.04,24.05,23.99,24.05,1406240.0,19.4982,19.5064,19.4577,19.5064,1406240.0
2018-05-17 09:30:00,23.81,23.98,23.8,23.96,748120.0,19.3117,19.4496,19.3036,19.4334,748120.0
2018-05-17 09:35:00,23.98,24.06,23.98,24.03,276990.0,19.4496,19.5145,19.4496,19.4901,276990.0
2018-05-17 09:40:00,24.05,24.08,24.03,24.03,169500.0,19.5064,19.5307,19.4901,19.4901,169500.0
2018-05-17 09:45:00,24.04,24.08,24.04,24.07,559100.0,19.4982,19.5307,19.4982,19.5226,559100.0
2018-05-17 09:50:00,24.07,24.13,24.06,24.09,304800.0,19.5226,19.5712,19.5145,19.5388,304800.0
2018-05-17 09:55:00,24.1,24.12,24.06,24.06,162920.0,19.5469,19.5631,19.5145,19.5145,162920.0
2018-05-17 10:00:00,24.05,24.08,24.03,24.07,140870.0,19.5064,19.5307,19.4901,19.5226,140870.0
2018-05-17 10:05:00,24.07,24.1,24.06,24.08,153700.0,19.5226,19.5469,19.5145,19.5307,153700.0
2018-05-17 10:10:00,24.07,24.07,24.0,24.01,135640.0,19.5226,19.5226,19.4658,19.4739,135640.0
2018-05-17 10:15:00,24.01,24.03,24.0,24.01,80150.0,19.4739,19.4901,19.4658,19.4739,80150.0
2018-05-17 10:20:00,24.0,24.01,23.96,23.96,210520.0,19.4658,19.4739,19.4334,19.4334,210520.0
2018-05-17 10:25:00,23.97,23.98,23.92,23.95,384830.0,19.4415,19.4496,19.4009,19.4253,384830.0
2018-05-17 10:30:00,23.96,23.98,23.93,23.97,350070.0,19.4334,19.4496,19.409,19.4415,350070.0
2018-05-17 10:35:00,23.97,24.05,23.97,24.03,172080.0,19.4415,19.5064,19.4415,19.4901,172080.0
2018-05-17 10:40:00,24.02,24.04,24.01,24.03,158850.0,19.482,19.4982,19.4739,19.4901,158850.0
2018-05-17 10:45:00,24.03,24.08,24.03,24.08,164220.0,19.4901,19.5307,19.4901,19.5307,164220.0
2018-05-17 10:50:00,24.07,24.12,24.06,24.11,206840.0,19.5226,19.5631,19.5145,19.555,206840.0
2018-05-17 10:55:00,24.11,24.17,24.11,24.12,304950.0,19.555,19.6037,19.555,19.5631,304950.0
2018-05-17 11:00:00,24.12,24.13,24.08,24.08,238810.0,19.5631,19.5712,19.5307,19.5307,238810.0
2018-05-17 11:05:00,24.08,24.09,24.06,24.06,165200.0,19.5307,19.5388,19.5145,19.5145,165200.0
2018-05-17 11:10:00,24.06,24.07,24.04,24.06,178540.0,19.5145,19.5226,19.4982,19.5145,178540.0
2018-05-17 11:15:00,24.06,24.06,24.02,24.03,102200.0,19.5145,19.5145,19.482,19.4901,102200.0
2018-05-17 11:20:00,24.03,24.04,24.02,24.03,196940.0,19.4901,19.4982,19.482,19.4901,196940.0
2018-05-17 11:25:00,24.03,24.06,24.03,24.05,275000.0,19.4901,19.5145,19.4901,19.5064,275000.0
2018-05-17 11:30:00,24.05,24.08,24.05,24.07,260050.0,19.5064,19.5307,19.5064,19.5226,260050.0
2018-05-17 11:35:00,24.06,24.07,24.04,24.06,79070.0,19.5145,19.5226,19.4982,19.5145,79070.0
2018-05-17 11:40:00,24.06,24.07,24.05,24.07,326130.0,19.5145,19.5226,19.5064,19.5226,326130.0
2018-05-17 11:45:00,24.06,24.09,24.06,24.08,131360.0,19.5145,19.5388,19.5145,19.5307,131360.0
2018-05-17 11:50:00,24.09,24.11,24.08,24.11,471980.0,19.5388,19.555,19.5307,19.555,471980.0
2018-05-17 11:55:00,24.11,24.11,24.07,24.07,296260.0,19.555,19.555,19.5226,19.5226,296260.0
2018-05-17 12:00:00,24.07,24.11,24.07,24.09,112490.0,19.5226,19.555,19.5226,19.5388,112490.0
2018-05-17 12:05:00,24.09,24.09,24.07,24.08,88300.0,19.5388,19.5388,19.5226,19.5307,88300.0
2018-05-17 12:10:00,24.09,24.12,24.08,24.11,85340.0,19.5388,19.5631,19.5307,19.555,85340.0
2018-05-17 12:15:00,24.11,24.14,24.11,24.14,71070.0,19.555,19.5794,19.555,19.5794,71070.0
2018-05-17 12:20:00,24.14,24.14,24.12,24.12,108560.0,19.5794,19.5794,19.5631,19.5631,108560.0
2018-05-17 12:25:00,24.12,24.13,24.1,24.1,55330.0,19.5631,19.5712,19.5469,19.5469,55330.0
2018-05-17 12:30:00,24.1,24.13,24.1,24.11,52020.0,19.5469,19.5712,19.5469,19.555,52020.0
2018-05-17 12:35:00,24.1,24.1,24.08,24.08,63530.0,19.5469,19.5469,19.5307,19.5307,63530.0
2018-05-17 12:40:00,24.07,24.07,24.03,24.04,85130.0,19.5226,19.5226,19.4901,19.4982,85130.0
2018-05-17 12:45:00,24.05,24.05,24.02,24.02,84480.0,19.5064,19.5064,19.482,19.482,84480.0
2018-05-17 12:50:00,24.01,24.03,24.0,24.01,145540.0,19.4739,19.4901,19.4658,19.4739,145540.0
2018-05-17 12:55:00,24.01,24.02,24.0,24.01,89330.0,19.4739,19.482,19.4658,19.4739,89330.0
2018-05-17 13:00:00,24.01,24.03,24.0,24.01,52490.0,19.4739,19.4901,19.4658,19.4739,52490.0
2018-05-17 13:05:00,24.01,24.02,23.99,24.0,267810.0,19.4739,19.482,19.4577,19.4658,267810.0
2018-05-17 13:10:00,23.99,24.01,23.98,24.01,106920.0,19.4577,19.4739,19.4496,19.4739,106920.0
2018-05-17 13:15:00,24.01,24.01,24.0,24.0,28700.0,19.4739,19.4739,19.4658,19.4658,28700.0
2018-05-17 13:20:00,24.0,24.02,24.0,24.02,37270.0,19.4658,19.482,19.4658,19.482,37270.0
2018-05-17 13:25:00,24.02,24.02,23.99,24.01,63070.0,19.482,19.482,19.4577,19.4739,63070.0
2018-05-17 13:30:00,24.02,24.02,24.01,24.01,18810.0,19.482,19.482,19.4739,19.4739,18810.0
2018-05-17 13:35:00,24.01,24.01,23.99,24.01,79020.0,19.4739,19.4739,19.4577,19.4739,79020.0
2018-05-17 13:40:00,24.0,24.01,23.97,23.98,74700.0,19.4658,19.4739,19.4415,19.4496,74700.0
2018-05-17 13:45:00,23.98,23.99,23.97,23.99,62710.0,19.4496,19.4577,19.4415,19.4577,62710.0
2018-05-17 13:50:00,23.98,24.0,23.96,23.96,88390.0,19.4496,19.4658,19.4334,19.4334,88390.0
2018-05-17 13:55:00,23.95,23.95,23.9,23.91,367180.0,19.4253,19.4253,19.3847,19.3928,367180.0
2018-05-17 14:00:00,23.91,23.93,23.85,23.87,690520.0,19.3928,19.409,19.3441,19.3604,690520.0
2018-05-17 14:05:00,23.87,23.9,23.87,23.89,265700.0,19.3604,19.3847,19.3604,19.3766,265700.0
2018-05-17 14:10:00,23.89,23.93,23.89,23.92,114490.0,19.3766,19.409,19.3766,19.4009,114490.0
2018-05-17 14:15:00,23.92,23.97,23.92,23.97,132200.0,19.4009,19.4415,19.4009,19.4415,132200.0
2018-05-17 14:20:00,23.98,23.98,23.95,23.97,165400.0,19.4496,19.4496,19.4253,19.4415,165400.0
2018-05-17 14:25:00,23.96,23.97,23.96,23.96,257490.0,19.4334,19.4415,19.4334,19.4334,257490.0
2018-05-17 14:30:00,23.96,24.0,23.96,24.0,155750.0,19.4334,19.4658,19.4334,19.4658,155750.0
2018-05-17 14:35:00,23.99,24.0,23.99,23.99,104720.0,19.4577,19.4658,19.4577,19.4577,104720.0
2018-05-17 14:40:00,24.0,24.03,24.0,24.01,92090.0,19.4658,19.4901,19.4658,19.4739,92090.0
2018-05-17 14:45:00,24.01,24.02,24.0,24.02,82660.0,19.4739,19.482,19.4658,19.482,82660.0
2018-05-17 14:50:00,24.01,24.02,24.0,24.02,151040.0,19.4739,19.482,19.4658,19.482,151040.0
2018-05-17 14:55:00,24.03,24.04,24.02,24.04,71130.0,19.4901,19.4982,19.482,19.4982,71130.0
2018-05-17 15:00:00,24.03,24.08,24.03,24.07,93290.0,19.4901,19.5307,19.4901,19.5226,93290.0
2018-05-17 15:05:00,24.07,24.07,24.05,24.06,110080.0,19.5226,19.5226,19.5064,19.5145,110080.0
2018-05-17 15:10:00,24.06,24.06,24.01,24.02,115000.0,19.5145,19.5145,19.4739,19.482,115000.0
2018-05-17 15:15:00,24.01,24.02,24.0,24.02,100710.0,19.4739,19.482,19.4658,19.482,100710.0
2018-05-17 15:20:00,24.02,24.02,24.01,24.02,173130.0,19.482,19.482,19.4739,19.482,173130.0
2018-05-17 15:25:00,24.01,24.04,24.0,24.01,345640.0,19.4739,19.4982,19.4658,19.4739,345640.0
2018-05-17 15:30:00,24.01,24.04,24.0,24.02,379900.0,19.4739,19.4982,19.4658,19.482,379900.0
2018-05-17 15:35:00,24.01,24.03,24.0,24.02,227860.0,19.4739,19.4901,19.4658,19.482,227860.0
2018-05-17 15:40:00,24.01,24.03,24.0,24.01,305830.0,19.4739,19.4901,19.4658,19.4739,305830.0
2018-05-17 15:45:00,24.0,24.04,24.0,24.02,563200.0,19.4658,19.4982,19.4658,19.482,563200.0
2018-05-17 15:50:00,23.99,24.02,23.95,23.97,654980.0,19.4577,19.482,19.4253,19.4415,654980.0
2018-05-17 15:55:00,23.97,23.99,23.93,23.93,1042770.0,19.4415,19.4577,19.409,19.409,1042770.0
2018-05-18 09:30:00,23.99,24.06,23.86,24.02,1322100.0,19.4577,19.5145,19.3523,19.482,1322100.0
2018-05-18 09:35:00,24.02,24.04,23.92,24.0,306490.0,19.482,19.4982,19.4009,19.4658,306490.0
2018-05-18 09:40:00,24.01,24.02,23.98,23.98,359080.0,19.4739,19.482,19.4496,19.4496,359080.0
2018-05-18 09:45:00,23.97,23.98,23.92,23.92,330520.0,19.4415,19.4496,19.4009,19.4009,330520.0
2018-05-18 09:50:00,23.92,23.92,23.83,23.83,290100.0,19.4009,19.4009,19.3279,19.3279,290100.0
2018-05-18 09:55:00,23.83,23.84,23.78,23.82,301690.0,19.3279,19.336,19.2874,19.3198,301690.0
2018-05-18 10:00:00,23.82,23.86,23.81,23.84,296530.0,19.3198,19.3523,19.3117,19.336,296530.0
2018-05-18 10:05:00,23.84,23.85,23.77,23.79,624020.0,19.336,19.3441,19.2793,19.2955,624020.0
2018-05-18 10:10:00,23.78,23.82,23.78,23.81,359550.0,19.2874,19.3198,19.2874,19.3117,359550.0
2018-05-18 10:15:00,23.81,23.81,23.78,23.79,164250.0,19.3117,19.3117,19.2874,19.2955,164250.0
2018-05-18 10:20:00,23.8,23.81,23.75,23.75,524990.0,19.3036,19.3117,19.263,19.263,524990.0
2018-05-18 10:25:00,23.76,23.76,23.72,23.73,449770.0,19.2711,19.2711,19.2387,19.2468,449770.0
2018-05-18 10:30:00,23.73,23.74,23.72,23.74,210770.0,19.2468,19.2549,19.2387,19.2549,210770.0
2018-05-18 10:35:00,23.73,23.76,23.68,23.75,402780.0,19.2468,19.2711,19.2063,19.263,402780.0
2018-05-18 10:40:00,23.77,23.78,23.74,23.77,288760.0,19.2793,19.2874,19.2549,19.2793,288760.0
2018-05-18 10:45:00,23.77,23.81,23.77,23.78,410120.0,19.2793,19.3117,19.2793,19.2874,410120.0
2018-05-18 10:50:00,23.78,23.8,23.77,23.79,201830.0,19.2874,19.3036,19.2793,19.2955,201830.0
2018-05-18 10:55:00,23.78,23.78,23.76,23.77,144180.0,19.2874,19.2874,19.2711,19.2793,144180.0
2018-05-18 11:00:00,23.78,23.81,23.77,23.81,144260.0,19.2874,19.3117,19.2793,19.3117,144260.0
2018-05-18 11:05:00,23.81,23.81,23.78,23.79,233640.0,19.3117,19.3117,19.2874,19.2955,233640.0
2018-05-18 11:10:00,23.79,23.82,23.79,23.79,186200.0,19.2955,19.3198,19.2955,19.2955,186200.0
2018-05-18 11:15:00,23.78,23.83,23.77,23.82,256250.0,19.2874,19.3279,19.2793,19.3198,256250.0
2018-05-18 11:20:00,23.82,23.85,23.78,23.79,322160.0,19.3198,19.3441,19.2874,19.2955,322160.0
2018-05-18 11:25:00,23.8,23.82,23.79,23.81,415730.0,19.3036,19.3198,19.2955,19.3117,415730.0
2018-05-18 11:30:00,23.81,23.82,23.79,23.79,145460.0,19.3117,19.3198,19.2955,19.2955,145460.0
2018-05-18 11:35:00,23.79,23.82,23.78,23.81,123510.0,19.2955,19.3198,19.2874,19.3117,123510.0
2018-05-18 11:40:00,23.81,23.81,23.79,23.8,114080.0,19.3117,19.3117,19.2955,19.3036,114080.0
2018-05-18 11:45:00,23.8,23.8,23.76,23.77,183640.0,19.3036,19.3036,19.2711,19.2793,183640.0
2018-05-18 11:50:00,23.77,23.78,23.76,23.77,117770.0,19.2793,19.2874,19.2711,19.2793,117770.0
2018-05-18 11:55:00,23.78,23.78,23.72,23.73,277330.0,19.2874,19.2874,19.2387,19.2468,277330.0
2018-05-18 12:00:00,23.73,23.78,23.7,23.74,543060.0,19.2468,19.2874,19.2225,19.2549,543060.0
2018-05-18 12:05:00,23.73,23.75,23.71,23.71,150530.0,19.2468,19.263,19.2306,19.2306,150530.0
2018-05-18 12:10:00,23.72,23.75,23.71,23.72,90010.0,19.2387,19.263,19.2306,19.2387,90010.0
2018-05-18 12:15:00,23.72,23.73,23.7,23.71,102550.0,19.2387,19.2468,19.2225,19.2306,102550.0
2018-05-18 12:20:00,23.71,23.71,23.69,23.71,89430.0,19.2306,19.2306,19.2144,19.2306,89430.0
2018-05-18 12:25:00,23.71,23.71,23.68,23.69,197380.0,19.2306,19.2306,19.2063,19.2144,197380.0
2018-05-18 12:30:00,23.69,23.74,23.68,23.74,150770.0,19.2144,19.2549,19.2063,19.2549,150770.0
2018-05-18 12:35:00,23.73,23.74,23.71,23.73,66780.0,19.2468,19.2549,19.2306,19.2468,66780.0
2018-05-18 12:40:00,23.73,23.76,23.73,23.76,107820.0,19.2468,19.2711,19.2468,19.2711,107820.0
2018-05-18 12:45:00,23.76,23.76,23.73,23.73,103080.0,19.2711,19.2711,19.2468,19.2468,103080.0
2018-05-18 12:50:00,23.73,23.74,23.7,23.71,94230.0,19.2468,19.2549,19.2225,19.2306,94230.0
2018-05-18 12:55:00,23.7,23.73,23.7,23.71,83980.0,19.2225,19.2468,19.2225,19.2306,83980.0
2018-05-18 13:00:00,23.71,23.72,23.7,23.71,93900.0,19.2306,19.2387,19.2225,19.2306,93900.0
2018-05-18 13:05:00,23.71,23.71,23.69,23.69,114390.0,19.2306,19.2306,19.2144,19.2144,114390.0
2018-05-18 13:10:00,23.69,23.7,23.69,23.69,66580.0,19.2144,19.2225,19.2144,19.2144,66580.0
2018-05-18 13:15:00,23.7,23.73,23.69,23.71,83370.0,19.2225,19.2468,19.2144,19.2306,83370.0
2018-05-18 13:20:00,23.72,23.74,23.71,23.74,72610.0,19.2387,19.2549,19.2306,19.2549,72610.0
2018-05-18 13:25:00,23.73,23.74,23.7,23.7,102000.0,19.2468,19.2549,19.2225,19.2225,102000.0
2018-05-18 13:30:00,23.71,23.71,23.68,23.68,121160.0,19.2306,19.2306,19.2063,19.2063,121160.0
2018-05-18 13:35:00,23.68,23.7,23.67,23.69,134370.0,19.2063,19.2225,19.1982,19.2144,134370.0
2018-05-18 13:40:00,23.68,23.69,23.68,23.68,81450.0,19.2063,19.2144,19.2063,19.2063,81450.0
2018-05-18 13:45:00,23.69,23.69,23.68,23.68,111990.0,19.2144,19.2144,19.2063,19.2063,111990.0
2018-05-18 13:50:00,23.68,23.69,23.68,23.68,45000.0,19.2063,19.2144,19.2063,19.2063,45000.0
2018-05-18 13:55:00,23.68,23.7,23.68,23.7,69070.0,19.2063,19.2225,19.2063,19.2225,69070.0
2018-05-18 14:00:00,23.7,23.7,23.69,23.7,102010.0,19.2225,19.2225,19.2144,19.2225,102010.0
2018-05-18 14:05:00,23.7,23.71,23.7,23.71,94750.0,19.2225,19.2306,19.2225,19.2306,94750.0
2018-05-18 14:10:00,23.71,23.71,23.68,23.68,337580.0,19.2306,19.2306,19.2063,19.2063,337580.0
2018-05-18 14:15:00,23.67,23.68,23.67,23.68,236410.0,19.1982,19.2063,19.1982,19.2063,236410.0
2018-05-18 14:20:00,23.68,23.71,23.68,23.68,157930.0,19.2063,19.2306,19.2063,19.2063,157930.0
2018-05-18 14:25:00,23.69,23.7,23.67,23.7,100820.0,19.2144,19.2225,19.1982,19.2225,100820.0
2018-05-18 14:30:00,23.7,23.71,23.69,23.7,155590.0,19.2225,19.2306,19.2144,19.2225,155590.0
2018-05-18 14:35:00,23.7,23.71,23.69,23.71,141170.0,19.2225,19.2306,19.2144,19.2306,141170.0
2018-05-18 14:40:00,23.71,23.71,23.7,23.71,129590.0,19.2306,19.2306,19.2225,19.2306,129590.0
2018-05-18 14:45:00,23.7,23.73,23.7,23.73,95540.0,19.2225,19.2468,19.2225,19.2468,95540.0
2018-05-18 14:50:00,23.72,23.73,23.72,23.72,121860.0,19.2387,19.2468,19.2387,19.2387,121860.0
2018-05-18 14:55:00,23.72,23.73,23.7,23.71,105770.0,19.2387,19.2468,19.2225,19.2306,105770.0
2018-05-18 15:00:00,23.71,23.71,23.69,23.7,97930.0,19.2306,19.2306,19.2144,19.2225,97930.0
2018-05-18 15:05:00,23.7,23.71,23.69,23.7,95880.0,19.2225,19.2306,19.2144,19.2225,95880.0
2018-05-18 15:10:00,23.7,23.7,23.67,23.67,156400.0,19.2225,19.2225,19.1982,19.1982,156400.0
2018-05-18 15:15:00,23.67,23.68,23.67,23.68,161670.0,19.1982,19.2063,19.1982,19.2063,161670.0
2018-05-18 15:20:00,23.69,23.7,23.68,23.69,137680.0,19.2144,19.2225,19.2063,19.2144,137680.0
2018-05-18 15:25:00,23.7,23.7,23.68,23.7,175780.0,19.2225,19.2225,19.2063,19.2225,175780.0
2018-05-18 15:30:00,23.7,23.7,23.68,23.69,146560.0,19.2225,19.2225,19.2063,19.2144,146560.0
2018-05-18 15:35:00,23.69,23.7,23.68,23.69,344630.0,19.2144,19.2225,19.2063,19.2144,344630.0
2018-05-18 15:40:00,23.69,23.69,23.65,23.65,184360.0,19.2144,19.2144,19.1819,19.1819,184360.0
2018-05-18 15:45:00,23.65,23.66,23.64,23.66,491450.0,19.1819,19.19,19.1738,19.19,491450.0
2018-05-18 15:50:00,23.65,23.65,23.61,23.62,471950.0,19.1819,19.1819,19.1495,19.1576,471950.0
2018-05-18 15:55:00,23.62,23.62,23.59,23.6,1239670.0,19.1576,19.1576,19.1333,19.1414,1239670.0
2018-05-21 09:30:00,23.95,23.96,23.79,23.81,924280.0,19.4253,19.4334,19.2955,19.3117,924280.0
2018-05-21 09:35:00,23.83,23.88,23.81,23.83,438160.0,19.3279,19.3685,19.3117,19.3279,438160.0
2018-05-21 09:40:00,23.85,23.91,23.8,23.9,346390.0,19.3441,19.3928,19.3036,19.3847,346390.0
2018-05-21 09:45:00,23.9,23.94,23.9,23.93,277830.0,19.3847,19.4171,19.3847,19.409,277830.0
2018-05-21 09:50:00,23.94,24.05,23.93,23.99,748650.0,19.4171,19.5064,19.409,19.4577,748650.0
2018-05-21 09:55:00,23.99,24.01,23.93,23.95,335280.0,19.4577,19.4739,19.409,19.4253,335280.0
2018-05-21 10:00:00,23.96,24.02,23.95,23.95,253510.0,19.4334,19.482,19.4253,19.4253,253510.0
2018-05-21 10:05:00,23.94,23.96,23.93,23.95,157360.0,19.4171,19.4334,19.409,19.4253,157360.0
2018-05-21 10:10:00,23.94,24.0,23.93,23.99,248900.0,19.4171,19.4658,19.409,19.4577,248900.0
2018-05-21 10:15:00,23.99,24.0,23.97,23.98,212930.0,19.4577,19.4658,19.4415,19.4496,212930.0
2018-05-21 10:20:00,23.98,24.0,23.97,23.97,247300.0,19.4496,19.4658,19.4415,19.4415,247300.0
2018-05-21 10:25:00,23.97,24.01,23.97,23.99,337220.0,19.4415,19.4739,19.4415,19.4577,337220.0
2018-05-21 10:30:00,23.99,24.01,23.99,23.99,121000.0,19.4577,19.4739,19.4577,19.4577,121000.0
2018-05-21 10:35:00,23.99,24.0,23.97,23.97,187640.0,19.4577,19.4658,19.4415,19.4415,187640.0
2018-05-21 10:40:00,23.96,23.96,23.93,23.96,179740.0,19.4334,19.4334,19.409,19.4334,179740.0
2018-05-21 10:45:00,23.96,23.98,23.92,23.95,259570.0,19.4334,19.4496,19.4009,19.4253,259570.0
2018-05-21 10:50:00,23.94,23.95,23.87,23.95,515200.0,19.4171,19.4253,19.3604,19.4253,515200.0
2018-05-21 10:55:00,23.96,23.99,23.88,23.9,288840.0,19.4334,19.4577,19.3685,19.3847,288840.0
2018-05-21 11:00:00,23.91,23.92,23.86,23.89,189910.0,19.3928,19.4009,19.3523,19.3766,189910.0
2018-05-21 11:05:00,23.89,23.9,23.83,23.86,209660.0,19.3766,19.3847,19.3279,19.3523,209660.0
2018-05-21 11:10:00,23.86,23.86,23.82,23.82,140990.0,19.3523,19.3523,19.3198,19.3198,140990.0
2018-05-21 11:15:00,23.81,23.82,23.79,23.81,83100.0,19.3117,19.3198,19.2955,19.3117,83100.0
2018-05-21 11:20:00,23.81,23.83,23.79,23.79,154410.0,19.3117,19.3279,19.2955,19.2955,154410.0
2018-05-21 11:25:00,23.78,23.78,23.72,23.73,150600.0,19.2874,19.2874,19.2387,19.2468,150600.0
2018-05-21 11:30:00,23.72,23.73,23.67,23.68,363520.0,19.2387,19.2468,19.1982,19.2063,363520.0
2018-05-21 11:35:00,23.68,23.76,23.68,23.76,122820.0,19.2063,19.2711,19.2063,19.2711,122820.0
2018-05-21 11:40:00,23.77,23.78,23.75,23.75,121250.0,19.2793,19.2874,19.263,19.263,121250.0
2018-05-21 11:45:00,23.74,23.78,23.74,23.76,134070.0,19.2549,19.2874,19.2549,19.2711,134070.0
2018-05-21 11:50:00,23.76,23.78,23.75,23.78,126240.0,19.2711,19.2874,19.263,19.2874,126240.0
2018-05-21 11:55:00,23.78,23.83,23.78,23.83,129470.0,19.2874,19.3279,19.2874,19.3279,129470.0
2018-05-21 12:00:00,23.82,23.83,23.81,23.83,97500.0,19.3198,19.3279,19.3117,19.3279,97500.0
2018-05-21 12:05:00,23.84,23.84,23.8,23.82,95590.0,19.336,19.336,19.3036,19.3198,95590.0
2018-05-21 12:10:00,23.82,23.87,23.82,23.86,93680.0,19.3198,19.3604,19.3198,19.3523,93680.0
2018-05-21 12:15:00,23.86,23.86,23.85,23.85,113660.0,19.3523,19.3523,19.3441,19.3441,113660.0
2018-05-21 12:20:00,23.85,23.85,23.83,23.83,225020.0,19.3441,19.3441,19.3279,19.3279,225020.0
2018-05-21 12:25:00,23.84,23.84,23.81,23.83,117660.0,19.336,19.336,19.3117,19.3279,117660.0
2018-05-21 12:30:00,23.83,23.84,23.83,23.83,108460.0,19.3279,19.336,19.3279,19.3279,108460.0
2018-05-21 12:35:00,23.83,23.84,23.82,23.82,95420.0,19.3279,19.336,19.3198,19.3198,95420.0
2018-05-21 12:40:00,23.82,23.83,23.8,23.81,139080.0,19.3198,19.3279,19.3036,19.3117,139080.0
2018-05-21 12:45:00,23.81,23.82,23.8,23.81,65890.0,19.3117,19.3198,19.3036,19.3117,65890.0
2018-05-21 12:50:00,23.81,23.81,23.77,23.77,130650.0,19.3117,19.3117,19.2793,19.2793,130650.0
2018-05-21 12:55:00,23.77,23.79,23.77,23.77,109050.0,19.2793,19.2955,19.2793,19.2793,109050.0
2018-05-21 13:00:00,23.78,23.8,23.77,23.79,118360.0,19.2874,19.3036,19.2793,19.2955,118360.0
2018-05-21 13:05:00,23.78,23.8,23.78,23.8,75540.0,19.2874,19.3036,19.2874,19.3036,75540.0
2018-05-21 13:10:00,23.8,23.82,23.79,23.8,118530.0,19.3036,19.3198,19.2955,19.3036,118530.0
2018-05-21 13:15:00,23.81,23.81,23.81,23.81,41100.0,19.3117,19.3117,19.3117,19.3117,41100.0
2018-05-21 13:20:00,23.81,23.82,23.81,23.81,101500.0,19.3117,19.3198,19.3117,19.3117,101500.0
2018-05-21 13:25:00,23.81,23.84,23.81,23.84,175420.0,19.3117,19.336,19.3117,19.336,175420.0
2018-05-21 13:30:00,23.84,23.87,23.83,23.84,197060.0,19.336,19.3604,19.3279,19.336,197060.0
2018-05-21 13:35:00,23.84,23.85,23.83,23.85,120140.0,19.336,19.3441,19.3279,19.3441,120140.0
2018-05-21 13:40:00,23.84,23.86,23.83,23.84,112830.0,19.336,19.3523,19.3279,19.336,112830.0
2018-05-21 13:45:00,23.85,23.89,23.85,23.88,116750.0,19.3441,19.3766,19.3441,19.3685,116750.0
2018-05-21 13:50:00,23.89,23.89,23.88,23.89,90040.0,19.3766,19.3766,19.3685,19.3766,90040.0
2018-05-21 13:55:00,23.89,23.9,23.88,23.9,125820.0,19.3766,19.3847,19.3685,19.3847,125820.0
2018-05-21 14:00:00,23.89,23.9,23.86,23.89,163870.0,19.3766,19.3847,19.3523,19.3766,163870.0
2018-05-21 14:05:00,23.89,23.9,23.87,23.89,178240.0,19.3766,19.3847,19.3604,19.3766,178240.0
2018-05-21 14:10:00,23.89,23.89,23.82,23.82,150600.0,19.3766,19.3766,19.3198,19.3198,150600.0
2018-05-21 14:15:00,23.83,23.83,23.79,23.8,143530.0,19.3279,19.3279,19.2955,19.3036,143530.0
2018-05-21 14:20:00,23.79,23.8,23.77,23.8,255870.0,19.2955,19.3036,19.2793,19.3036,255870.0
2018-05-21 14:25:00,23.81,23.81,23.79,23.8,62010.0,19.3117,19.3117,19.2955,19.3036,62010.0
2018-05-21 14:30:00,23.79,23.8,23.74,23.76,278960.0,19.2955,19.3036,19.2549,19.2711,278960.0
2018-05-21 14:35:00,23.77,23.79,23.74,23.79,189950.0,19.2793,19.2955,19.2549,19.2955,189950.0
2018-05-21 14:40:00,23.8,23.82,23.77,23.81,187960.0,19.3036,19.3198,19.2793,19.3117,187960.0
2018-05-21 14:45:00,23.81,23.85,23.81,23.84,167220.0,19.3117,19.3441,19.3117,19.336,167220.0
2018-05-21 14:50:00,23.85,23.86,23.83,23.86,146450.0,19.3441,19.3523,19.3279,19.3523,146450.0
2018-05-21 14:55:00,23.86,23.86,23.81,23.83,494500.0,19.3523,19.3523,19.3117,19.3279,494500.0
2018-05-21 15:00:00,23.83,23.84,23.81,23.81,114600.0,19.3279,19.336,19.3117,19.3117,114600.0
2018-05-21 15:05:00,23.81,23.83,23.8,23.83,124000.0,19.3117,19.3279,19.3036,19.3279,124000.0
2018-05-21 15:10:00,23.82,23.85,23.81,23.82,199910.0,19.3198,19.3441,19.3117,19.3198,199910.0
2018-05-21 15:15:00,23.83,23.84,23.82,23.83,104070.0,19.3279,19.336,19.3198,19.3279,104070.0
2018-05-21 15:20:00,23.83,23.87,23.82,23.86,264310.0,19.3279,19.3604,19.3198,19.3523,264310.0
2018-05-21 15:25:00,23.86,23.88,23.84,23.88,214970.0,19.3523,19.3685,19.336,19.3685,214970.0
2018-05-21 15:30:00,23.88,23.88,23.85,23.86,224380.0,19.3685,19.3685,19.3441,19.3523,224380.0
2018-05-21 15:35:00,23.86,23.88,23.85,23.88,215700.0,19.3523,19.3685,19.3441,19.3685,215700.0
2018-05-21 15:40:00,23.88,23.89,23.84,23.84,186510.0,19.3685,19.3766,19.336,19.336,186510.0
2018-05-21 15:45:00,23.83,23.84,23.8,23.81,272840.0,19.3279,19.336,19.3036,19.3117,272840.0
2018-05-21 15:50:00,23.84,23.9,23.84,23.89,436210.0,19.336,19.3847,19.336,19.3766,436210.0
2018-05-21 15:55:00,23.9,23.97,23.87,23.91,1166030.0,19.3847,19.4415,19.3604,19.3928,1166030.0
2018-05-22 09:30:00,24.01,24.1,24.0,24.03,493820.0,19.4739,19.5469,19.4658,19.4901,493820.0
2018-05-22 09:35:00,24.03,24.1,24.03,24.1,178980.0,19.4901,19.5469,19.4901,19.5469,178980.0
2018-05-22 09:40:00,24.1,24.14,24.03,24.04,193790.0,19.5469,19.5794,19.4901,19.4982,193790.0
2018-05-22 09:45:00,24.05,24.05,24.0,24.01,199850.0,19.5064,19.5064,19.4658,19.4739,199850.0
2018-05-22 09:50:00,24.01,24.02,23.95,23.97,199760.0,19.4739,19.482,19.4253,19.4415,199760.0
2018-05-22 09:55:00,23.97,23.97,23.92,23.93,151160.0,19.4415,19.4415,19.4009,19.409,151160.0
2018-05-22 10:00:00,23.93,23.93,23.87,23.87,261190.0,19.409,19.409,19.3604,19.3604,261190.0
2018-05-22 10:05:00,23.87,23.9,23.86,23.87,131210.0,19.3604,19.3847,19.3523,19.3604,131210.0
2018-05-22 10:10:00,23.87,23.88,23.81,23.81,146030.0,19.3604,19.3685,19.3117,19.3117,146030.0
2018-05-22 10:15:00,23.81,23.85,23.81,23.85,193780.0,19.3117,19.3441,19.3117,19.3441,193780.0
2018-05-22 10:20:00,23.84,23.87,23.81,23.82,243940.0,19.336,19.3604,19.3117,19.3198,243940.0
2018-05-22 10:25:00,23.82,23.82,23.76,23.8,194190.0,19.3198,19.3198,19.2711,19.3036,194190.0
2018-05-22 10:30:00,23.81,23.85,23.8,23.84,179470.0,19.3117,19.3441,19.3036,19.336,179470.0
2018-05-22 10:35:00,23.87,23.88,23.84,23.85,122740.0,19.3604,19.3685,19.336,19.3441,122740.0
2018-05-22 10:40:00,23.85,23.87,23.83,23.86,125560.0,19.3441,19.3604,19.3279,19.3523,125560.0
2018-05-22 10:45:00,23.85,23.86,23.81,23.84,93370.0,19.3441,19.3523,19.3117,19.336,93370.0
2018-05-22 10:50:00,23.85,23.91,23.84,23.91,106680.0,19.3441,19.3928,19.336,19.3928,106680.0
2018-05-22 10:55:00,23.9,23.92,23.9,23.92,172290.0,19.3847,19.4009,19.3847,19.4009,172290.0
2018-05-22 11:00:00,23.91,23.95,23.91,23.93,168980.0,19.3928,19.4253,19.3928,19.409,168980.0
2018-05-22 11:05:00,23.93,23.94,23.91,23.91,96640.0,19.409,19.4171,19.3928,19.3928,96640.0
2018-05-22 11:10:00,23.91,23.93,23.91,23.93,73800.0,19.3928,19.409,19.3928,19.409,73800.0
2018-05-22 11:15:00,23.92,23.99,23.92,23.98,99440.0,19.4009,19.4577,19.4009,19.4496,99440.0
2018-05-22 11:20:00,23.99,23.99,23.95,23.96,173970.0,19.4577,19.4577,19.4253,19.4334,173970.0
2018-05-22 11:25:00,23.95,23.95,23.92,23.93,100170.0,19.4253,19.4253,19.4009,19.409,100170.0
2018-05-22 11:30:00,23.93,23.94,23.92,23.93,91960.0,19.409,19.4171,19.4009,19.409,91960.0
2018-05-22 11:35:00,23.93,23.94,23.92,23.92,106280.0,19.409,19.4171,19.4009,19.4009,106280.0
2018-05-22 11:40:00,23.92,23.93,23.92,23.93,86510.0,19.4009,19.409,19.4009,19.409,86510.0
2018-05-22 11:45:00,23.93,23.93,23.88,23.89,143060.0,19.409,19.409,19.3685,19.3766,143060.0
2018-05-22 11:50:00,23.9,23.9,23.89,23.9,93040.0,19.3847,19.3847,19.3766,19.3847,93040.0
2018-05-22 11:55:00,23.9,23.91,23.9,23.91,52930.0,19.3847,19.3928,19.3847,19.3928,52930.0
2018-05-22 12:00:00,23.91,23.94,23.91,23.94,128660.0,19.3928,19.4171,19.3928,19.4171,128660.0
2018-05-22 12:05:00,23.94,23.97,23.94,23.96,124470.0,19.4171,19.4415,19.4171,19.4334,124470.0
2018-05-22 12:10:00,23.96,23.99,23.94,23.98,123920.0,19.4334,19.4577,19.4171,19.4496,123920.0
2018-05-22 12:15:00,23.98,23.98,23.95,23.96,113700.0,19.4496,19.4496,19.4253,19.4334,113700.0
2018-05-22 12:20:00,23.96,23.97,23.94,23.95,115330.0,19.4334,19.4415,19.4171,19.4253,115330.0
2018-05-22 12:25:00,23.95,23.95,23.94,23.95,114330.0,19.4253,19.4253,19.4171,19.4253,114330.0
2018-05-22 12:30:00,23.94,23.96,23.9,23.93,206060.0,19.4171,19.4334,19.3847,19.409,206060.0
2018-05-22 12:35:00,23.93,23.94,23.9,23.91,107190.0,19.409,19.4171,19.3847,19.3928,107190.0
2018-05-22 12:40:00,23.91,23.95,23.91,23.94,127910.0,19.3928,19.4253,19.3928,19.4171,127910.0
2018-05-22 12:45:00,23.94,23.96,23.94,23.95,98770.0,19.4171,19.4334,19.4171,19.4253,98770.0
2018-05-22 12:50:00,23.95,23.97,23.95,23.97,93930.0,19.4253,19.4415,19.4253,19.4415,93930.0
2018-05-22 12:55:00,23.97,23.97,23.93,23.93,94110.0,19.4415,19.4415,19.409,19.409,94110.0
2018-05-22 13:00:00,23.93,23.96,23.93,23.94,83170.0,19.409,19.4334,19.409,19.4171,83170.0
2018-05-22 13:05:00,23.95,23.96,23.93,23.95,87170.0,19.4253,19.4334,19.409,19.4253,87170.0
2018-05-22 13:10:00,23.95,23.98,23.95,23.95,76700.0,19.4253,19.4496,19.4253,19.4253,76700.0
2018-05-22 13:15:00,23.95,23.96,23.95,23.96,74260.0,19.4253,19.4334,19.4253,19.4334,74260.0
2018-05-22 13:20:00,23.95,23.96,23.94,23.95,71680.0,19.4253,19.4334,19.4171,19.4253,71680.0
2018-05-22 13:25:00,23.96,23.98,23.96,23.97,71850.0,19.4334,19.4496,19.4334,19.4415,71850.0
2018-05-22 13:30:00,23.98,23.98,23.92,23.95,161330.0,19.4496,19.4496,19.4009,19.4253,161330.0
2018-05-22 13:35:00,23.94,23.95,23.94,23.95,50010.0,19.4171,19.4253,19.4171,19.4253,50010.0
2018-05-22 13:40:00,23.95,23.96,23.95,23.96,62190.0,19.4253,19.4334,19.4253,19.4334,62190.0
2018-05-22 13:45:00,23.96,23.98,23.96,23.97,141320.0,19.4334,19.4496,19.4334,19.4415,141320.0
2018-05-22 13:50:00,23.97,23.99,23.96,23.99,58790.0,19.4415,19.4577,19.4334,19.4577,58790.0
2018-05-22 13:55:00,23.98,23.99,23.98,23.99,88980.0,19.4496,19.4577,19.4496,19.4577,88980.0
2018-05-22 14:00:00,23.99,24.02,23.99,24.02,113080.0,19.4577,19.482,19.4577,19.482,113080.0
2018-05-22 14:05:00,24.01,24.01,23.99,23.99,105450.0,19.4739,19.4739,19.4577,19.4577,105450.0
2018-05-22 14:10:00,24.0,24.01,24.0,24.01,78220.0,19.4658,19.4739,19.4658,19.4739,78220.0
2018-05-22 14:15:00,24.01,24.01,24.01,24.01,61070.0,19.4739,19.4739,19.4739,19.4739,61070.0
2018-05-22 14:20:00,24.01,24.02,24.0,24.02,95450.0,19.4739,19.482,19.4658,19.482,95450.0
2018-05-22 14:25:00,24.01,24.02,24.0,24.01,132930.0,19.4739,19.482,19.4658,19.4739,132930.0
2018-05-22 14:30:00,24.01,24.03,24.0,24.02,121820.0,19.4739,19.4901,19.4658,19.482,121820.0
2018-05-22 14:35:00,24.02,24.03,24.0,24.0,153370.0,19.482,19.4901,19.4658,19.4658,153370.0
2018-05-22 14:40:00,24.01,24.01,24.0,24.0,172930.0,19.4739,19.4739,19.4658,19.4658,172930.0
2018-05-22 14:45:00,24.01,24.01,23.98,23.98,121060.0,19.4739,19.4739,19.4496,19.4496,121060.0
2018-05-22 14:50:00,23.99,23.99,23.98,23.98,131700.0,19.4577,19.4577,19.4496,19.4496,131700.0
2018-05-22 14:55:00,23.98,23.98,23.93,23.95,153640.0,19.4496,19.4496,19.409,19.4253,153640.0
2018-05-22 15:00:00,23.95,23.98,23.93,23.93,244450.0,19.4253,19.4496,19.409,19.409,244450.0
2018-05-22 15:05:00,23.93,23.94,23.92,23.93,269250.0,19.409,19.4171,19.4009,19.409,269250.0
2018-05-22 15:10:00,23.92,23.93,23.9,23.91,202330.0,19.4009,19.409,19.3847,19.3928,202330.0
2018-05-22 15:15:00,23.92,23.94,23.91,23.93,173450.0,19.4009,19.4171,19.3928,19.409,173450.0
2018-05-22 15:20:00,23.93,23.93,23.91,23.93,123190.0,19.409,19.409,19.3928,19.409,123190.0
2018-05-22 15:25:00,23.93,23.95,23.91,23.91,236700.0,19.409,19.4253,19.3928,19.3928,236700.0
2018-05-22 15:30:00,23.91,23.92,23.89,23.91,203220.0,19.3928,19.4009,19.3766,19.3928,203220.0
2018-05-22 15:35:00,23.91,23.92,23.88,23.88,279230.0,19.3928,19.4009,19.3685,19.3685,279230.0
2018-05-22 15:40:00,23.88,23.91,23.88,23.88,163420.0,19.3685,19.3928,19.3685,19.3685,163420.0
2018-05-22 15:45:00,23.88,23.88,23.85,23.86,218890.0,19.3685,19.3685,19.3441,19.3523,218890.0
2018-05-22 15:50:00,23.85,23.86,23.79,23.83,410680.0,19.3441,19.3523,19.2955,19.3279,410680.0
2018-05-22 15:55:00,23.84,23.87,23.82,23.84,731630.0,19.336,19.3604,19.3198,19.336,731630.0
2018-05-23 09:30:00,23.63,23.71,23.6,23.7,452620.0,19.1657,19.2306,19.1414,19.2225,452620.0
2018-05-23 09:35:00,23.7,23.77,23.68,23.7,207010.0,19.2225,19.2793,19.2063,19.2225,207010.0
2018-05-23 09:40:00,23.68,23.76,23.68,23.75,183220.0,19.2063,19.2711,19.2063,19.263,183220.0
2018-05-23 09:45:00,23.75,23.82,23.74,23.82,299930.0,19.263,19.3198,19.2549,19.3198,299930.0
2018-05-23 09:50:00,23.83,23.83,23.76,23.77,204250.0,19.3279,19.3279,19.2711,19.2793,204250.0
2018-05-23 09:55:00,23.78,23.82,23.75,23.75,253610.0,19.2874,19.3198,19.263,19.263,253610.0
2018-05-23 10:00:00,23.76,23.78,23.75,23.78,193050.0,19.2711,19.2874,19.263,19.2874,193050.0
2018-05-23 10:05:00,23.79,23.85,23.77,23.85,178140.0,19.2955,19.3441,19.2793,19.3441,178140.0
2018-05-23 10:10:00,23.84,23.89,23.83,23.88,263530.0,19.336,19.3766,19.3279,19.3685,263530.0
2018-05-23 10:15:00,23.89,23.89,23.85,23.88,321310.0,19.3766,19.3766,19.3441,19.3685,321310.0
2018-05-23 10:20:00,23.88,23.88,23.86,23.87,168640.0,19.3685,19.3685,19.3523,19.3604,168640.0
2018-05-23 10:25:00,23.86,23.89,23.86,23.88,126960.0,19.3523,19.3766,19.3523,19.3685,126960.0
2018-05-23 10:30:00,23.87,23.88,23.86,23.86,284460.0,19.3604,19.3685,19.3523,19.3523,284460.0
2018-05-23 10:35:00,23.87,23.88,23.85,23.86,175580.0,19.3604,19.3685,19.3441,19.3523,175580.0
2018-05-23 10:40:00,23.85,23.85,23.79,23.8,304280.0,19.3441,19.3441,19.2955,19.3036,304280.0
2018-05-23 10:45:00,23.8,23.82,23.79,23.81,146930.0,19.3036,19.3198,19.2955,19.3117,146930.0
2018-05-23 10:50:00,23.81,23.81,23.73,23.73,200180.0,19.3117,19.3117,19.2468,19.2468,200180.0
2018-05-23 10:55:00,23.73,23.78,23.71,23.75,158630.0,19.2468,19.2874,19.2306,19.263,158630.0
2018-05-23 11:00:00,23.75,23.79,23.75,23.78,116910.0,19.263,19.2955,19.263,19.2874,116910.0
2018-05-23 11:05:00,23.77,23.79,23.76,23.78,206790.0,19.2793,19.2955,19.2711,19.2874,206790.0
2018-05-23 11:10:00,23.78,23.79,23.76,23.78,131500.0,19.2874,19.2955,19.2711,19.2874,131500.0
2018-05-23 11:15:00,23.77,23.79,23.77,23.78,97860.0,19.2793,19.2955,19.2793,19.2874,97860.0
2018-05-23 11:20:00,23.78,23.8,23.76,23.8,112380.0,19.2874,19.3036,19.2711,19.3036,112380.0
2018-05-23 11:25:00,23.8,23.8,23.78,23.78,110680.0,19.3036,19.3036,19.2874,19.2874,110680.0
2018-05-23 11:30:00,23.78,23.78,23.76,23.77,114880.0,19.2874,19.2874,19.2711,19.2793,114880.0
2018-05-23 11:35:00,23.78,23.79,23.76,23.77,98840.0,19.2874,19.2955,19.2711,19.2793,98840.0
2018-05-23 11:40:00,23.77,23.8,23.76,23.8,210030.0,19.2793,19.3036,19.2711,19.3036,210030.0
2018-05-23 11:45:00,23.79,23.83,23.79,23.83,89360.0,19.2955,19.3279,19.2955,19.3279,89360.0
2018-05-23 11:50:00,23.83,23.84,23.82,23.82,87250.0,19.3279,19.336,19.3198,19.3198,87250.0
2018-05-23 11:55:00,23.82,23.82,23.79,23.79,143530.0,19.3198,19.3198,19.2955,19.2955,143530.0
2018-05-23 12:00:00,23.79,23.79,23.77,23.79,99820.0,19.2955,19.2955,19.2793,19.2955,99820.0
2018-05-23 12:05:00,23.79,23.82,23.78,23.81,137080.0,19.2955,19.3198,19.2874,19.3117,137080.0
2018-05-23 12:10:00,23.81,23.83,23.8,23.8,109190.0,19.3117,19.3279,19.3036,19.3036,109190.0
2018-05-23 12:15:00,23.81,23.81,23.76,23.77,134940.0,19.3117,19.3117,19.2711,19.2793,134940.0
2018-05-23 12:20:00,23.78,23.78,23.76,23.77,120810.0,19.2874,19.2874,19.2711,19.2793,120810.0
2018-05-23 12:25:00,23.76,23.78,23.75,23.76,150560.0,19.2711,19.2874,19.263,19.2711,150560.0
2018-05-23 12:30:00,23.76,23.8,23.76,23.79,126980.0,19.2711,19.3036,19.2711,19.2955,126980.0
2018-05-23 12:35:00,23.79,23.79,23.78,23.79,85830.0,19.2955,19.2955,19.2874,19.2955,85830.0
2018-05-23 12:40:00,23.79,23.82,23.79,23.82,109870.0,19.2955,19.3198,19.2955,19.3198,109870.0
2018-05-23 12:45:00,23.82,23.82,23.79,23.79,107660.0,19.3198,19.3198,19.2955,19.2955,107660.0
2018-05-23 12:50:00,23.79,23.81,23.79,23.79,91040.0,19.2955,19.3117,19.2955,19.2955,91040.0
2018-05-23 12:55:00,23.8,23.81,23.79,23.79,93410.0,19.3036,19.3117,19.2955,19.2955,93410.0
2018-05-23 13:00:00,23.79,23.79,23.75,23.76,72140.0,19.2955,19.2955,19.263,19.2711,72140.0
2018-05-23 13:05:00,23.76,23.77,23.76,23.77,199440.0,19.2711,19.2793,19.2711,19.2793,199440.0
2018-05-23 13:10:00,23.77,23.77,23.74,23.74,150920.0,19.2793,19.2793,19.2549,19.2549,150920.0
2018-05-23 13:15:00,23.74,23.74,23.72,23.73,183650.0,19.2549,19.2549,19.2387,19.2468,183650.0
2018-05-23 13:20:00,23.73,23.77,23.73,23.76,121410.0,19.2468,19.2793,19.2468,19.2711,121410.0
2018-05-23 13:25:00,23.76,23.76,23.73,23.74,100480.0,19.2711,19.2711,19.2468,19.2549,100480.0
2018-05-23 13:30:00,23.73,23.76,23.73,23.75,72270.0,19.2468,19.2711,19.2468,19.263,72270.0
2018-05-23 13:35:00,23.74,23.76,23.74,23.75,113670.0,19.2549,19.2711,19.2549,19.263,113670.0
2018-05-23 13:40:00,23.75,23.79,23.75,23.78,120970.0,19.263,19.2955,19.263,19.2874,120970.0
2018-05-23 13:45:00,23.77,23.78,23.77,23.77,68130.0,19.2793,19.2874,19.2793,19.2793,68130.0
2018-05-23 13:50:00,23.76,23.78,23.76,23.77,53930.0,19.2711,19.2874,19.2711,19.2793,53930.0
2018-05-23 13:55:00,23.76,23.77,23.76,23.76,91090.0,19.2711,19.2793,19.2711,19.2711,91090.0
2018-05-23 14:00:00,23.76,23.78,23.74,23.77,107380.0,19.2711,19.2874,19.2549,19.2793,107380.0
2018-05-23 14:05:00,23.77,23.9,23.77,23.89,273290.0,19.2793,19.3847,19.2793,19.3766,273290.0
2018-05-23 14:10:00,23.89,23.9,23.85,23.88,79520.0,19.3766,19.3847,19.3441,19.3685,79520.0
2018-05-23 14:15:00,23.87,23.88,23.85,23.86,142020.0,19.3604,19.3685,19.3441,19.3523,142020.0
2018-05-23 14:20:00,23.85,23.87,23.84,23.86,93480.0,19.3441,19.3604,19.336,19.3523,93480.0
2018-05-23 14:25:00,23.86,23.88,23.85,23.85,109280.0,19.3523,19.3685,19.3441,19.3441,109280.0
2018-05-23 14:30:00,23.84,23.84,23.8,23.81,138930.0,19.336,19.336,19.3036,19.3117,138930.0
2018-05-23 14:35:00,23.81,23.81,23.8,23.81,111300.0,19.3117,19.3117,19.3036,19.3117,111300.0
2018-05-23 14:40:00,23.81,23.83,23.81,23.81,117750.0,19.3117,19.3279,19.3117,19.3117,117750.0
2018-05-23 14:45:00,23.82,23.84,23.82,23.83,100000.0,19.3198,19.336,19.3198,19.3279,100000.0
2018-05-23 14:50:00,23.83,23.85,23.82,23.85,1055800.0,19.3279,19.3441,19.3198,19.3441,1055800.0
2018-05-23 14:55:00,23.85,23.87,23.84,23.87,173100.0,19.3441,19.3604,19.336,19.3604,173100.0
2018-05-23 15:00:00,23.86,23.87,23.86,23.87,134360.0,19.3523,19.3604,19.3523,19.3604,134360.0
2018-05-23 15:05:00,23.87,23.9,23.85,23.87,232290.0,19.3604,19.3847,19.3441,19.3604,232290.0
2018-05-23 15:10:00,23.87,23.89,23.86,23.89,213680.0,19.3604,19.3766,19.3523,19.3766,213680.0
2018-05-23 15:15:00,23.89,23.91,23.89,23.9,197570.0,19.3766,19.3928,19.3766,19.3847,197570.0
2018-05-23 15:20:00,23.9,23.92,23.89,23.9,219550.0,19.3847,19.4009,19.3766,19.3847,219550.0
2018-05-23 15:25:00,23.9,23.93,23.9,23.93,206420.0,19.3847,19.409,19.3847,19.409,206420.0
2018-05-23 15:30:00,23.93,23.93,23.92,23.93,241980.0,19.409,19.409,19.4009,19.409,241980.0
2018-05-23 15:35:00,23.92,23.94,23.91,23.93,364800.0,19.4009,19.4171,19.3928,19.409,364800.0
2018-05-23 15:40:00,23.94,23.97,23.93,23.97,297280.0,19.4171,19.4415,19.409,19.4415,297280.0
2018-05-23 15:45:00,23.97,24.0,23.94,23.99,313110.0,19.4415,19.4658,19.4171,19.4577,313110.0
2018-05-23 15:50:00,23.99,24.04,23.98,23.99,581690.0,19.4577,19.4982,19.4496,19.4577,581690.0
2018-05-23 15:55:00,23.99,24.06,23.99,24.06,1606520.0,19.4577,19.5145,19.4577,19.5145,1606520.0
2018-05-24 09:30:00,24.09,24.2,24.09,24.17,514070.0,19.5388,19.628,19.5388,19.6037,514070.0
2018-05-24 09:35:00,24.18,24.28,24.17,24.28,187580.0,19.6118,19.6929,19.6037,19.6929,187580.0
2018-05-24 09:40:00,24.26,24.28,24.19,24.22,166390.0,19.6767,19.6929,19.6199,19.6442,166390.0
2018-05-24 09:45:00,24.2,24.22,24.07,24.07,173290.0,19.628,19.6442,19.5226,19.5226,173290.0
2018-05-24 09:50:00,24.08,24.09,24.0,24.06,270710.0,19.5307,19.5388,19.4658,19.5145,270710.0
2018-05-24 09:55:00,24.07,24.1,24.0,24.05,445300.0,19.5226,19.5469,19.4658,19.5064,445300.0
2018-05-24 10:00:00,24.03,24.14,24.02,24.13,266020.0,19.4901,19.5794,19.482,19.5712,266020.0
2018-05-24 10:05:00,24.13,24.16,24.1,24.12,314680.0,19.5712,19.5956,19.5469,19.5631,314680.0
2018-05-24 10:10:00,24.12,24.18,24.12,24.17,298370.0,19.5631,19.6118,19.5631,19.6037,298370.0
2018-05-24 10:15:00,24.16,24.18,24.13,24.13,207580.0,19.5956,19.6118,19.5712,19.5712,207580.0
2018-05-24 10:20:00,24.12,24.14,24.1,24.1,162550.0,19.5631,19.5794,19.5469,19.5469,162550.0
2018-05-24 10:25:00,24.09,24.14,24.05,24.11,132630.0,19.5388,19.5794,19.5064,19.555,132630.0
2018-05-24 10:30:00,24.1,24.12,24.06,24.07,114330.0,19.5469,19.5631,19.5145,19.5226,114330.0
2018-05-24 10:35:00,24.08,24.13,24.07,24.13,77450.0,19.5307,19.5712,19.5226,19.5712,77450.0
2018-05-24 10:40:00,24.14,24.16,24.13,24.13,178430.0,19.5794,19.5956,19.5712,19.5712,178430.0
2018-05-24 10:45:00,24.12,24.14,24.09,24.1,135000.0,19.5631,19.5794,19.5388,19.5469,135000.0
2018-05-24 10:50:00,24.1,24.12,24.08,24.08,159540.0,19.5469,19.5631,19.5307,19.5307,159540.0
2018-05-24 10:55:00,24.08,24.08,24.0,24.02,167070.0,19.5307,19.5307,19.4658,19.482,167070.0
2018-05-24 11:00:00,24.02,24.05,24.0,24.04,193870.0,19.482,19.5064,19.4658,19.4982,193870.0
2018-05-24 11:05:00,24.04,24.08,24.01,24.07,189220.0,19.4982,19.5307,19.4739,19.5226,189220.0
2018-05-24 11:10:00,24.08,24.12,24.07,24.12,144380.0,19.5307,19.5631,19.5226,19.5631,144380.0
2018-05-24 11:15:00,24.12,24.13,24.08,24.12,141690.0,19.5631,19.5712,19.5307,19.5631,141690.0
2018-05-24 11:20:00,24.11,24.12,24.1,24.11,97320.0,19.555,19.5631,19.5469,19.555,97320.0
2018-05-24 11:25:00,24.11,24.11,24.1,24.1,77370.0,19.555,19.555,19.5469,19.5469,77370.0
2018-05-24 11:30:00,24.11,24.14,24.1,24.11,150810.0,19.555,19.5794,19.5469,19.555,150810.0
2018-05-24 11:35:00,24.12,24.12,24.1,24.11,92960.0,19.5631,19.5631,19.5469,19.555,92960.0
2018-05-24 11:40:00,24.1,24.16,24.1,24.16,148720.0,19.5469,19.5956,19.5469,19.5956,148720.0
2018-05-24 11:45:00,24.16,24.18,24.14,24.14,107680.0,19.5956,19.6118,19.5794,19.5794,107680.0
2018-05-24 11:50:00,24.14,24.17,24.14,24.16,115400.0,19.5794,19.6037,19.5794,19.5956,115400.0
2018-05-24 11:55:00,24.16,24.2,24.15,24.19,74730.0,19.5956,19.628,19.5875,19.6199,74730.0
2018-05-24 12:00:00,24.19,24.23,24.19,24.22,179090.0,19.6199,19.6524,19.6199,19.6442,179090.0
2018-05-24 12:05:00,24.22,24.27,24.22,24.26,306020.0,19.6442,19.6848,19.6442,19.6767,306020.0
2018-05-24 12:10:00,24.26,24.28,24.26,24.27,144880.0,19.6767,19.6929,19.6767,19.6848,144880.0
2018-05-24 12:15:00,24.28,24.29,24.27,24.28,179840.0,19.6929,19.701,19.6848,19.6929,179840.0
2018-05-24 12:20:00,24.28,24.31,24.28,24.29,155490.0,19.6929,19.7172,19.6929,19.701,155490.0
2018-05-24 12:25:00,24.29,24.31,24.29,24.29,93800.0,19.701,19.7172,19.701,19.701,93800.0
2018-05-24 12:30:00,24.29,24.32,24.28,24.28,127180.0,19.701,19.7253,19.6929,19.6929,127180.0
2018-05-24 12:35:00,24.28,24.28,24.25,24.26,107000.0,19.6929,19.6929,19.6686,19.6767,107000.0
2018-05-24 12:40:00,24.26,24.27,24.24,24.26,107400.0,19.6767,19.6848,19.6605,19.6767,107400.0
2018-05-24 12:45:00,24.26,24.28,24.25,24.27,99160.0,19.6767,19.6929,19.6686,19.6848,99160.0
2018-05-24 12:50:00,24.28,24.28,24.24,24.25,136690.0,19.6929,19.6929,19.6605,19.6686,136690.0
2018-05-24 12:55:00,24.25,24.29,24.25,24.29,96010.0,19.6686,19.701,19.6686,19.701,96010.0
2018-05-24 13:00:00,24.29,24.31,24.28,24.3,132060.0,19.701,19.7172,19.6929,19.7091,132060.0
2018-05-24 13:05:00,24.29,24.29,24.27,24.29,95640.0,19.701,19.701,19.6848,19.701,95640.0
2018-05-24 13:10:00,24.29,24.31,24.28,24.31,90360.0,19.701,19.7172,19.6929,19.7172,90360.0
2018-05-24 13:15:00,24.31,24.32,24.29,24.31,119120.0,19.7172,19.7253,19.701,19.7172,119120.0
2018-05-24 13:20:00,24.31,24.34,24.31,24.33,167810.0,19.7172,19.7416,19.7172,19.7335,167810.0
2018-05-24 13:25:00,24.32,24.35,24.32,24.35,87420.0,19.7253,19.7497,19.7253,19.7497,87420.0
2018-05-24 13:30:00,24.34,24.35,24.32,24.33,163870.0,19.7416,19.7497,19.7253,19.7335,163870.0
2018-05-24 13:35:00,24.33,24.34,24.31,24.32,100810.0,19.7335,19.7416,19.7172,19.7253,100810.0
2018-05-24 13:40:00,24.33,24.34,24.32,24.34,77090.0,19.7335,19.7416,19.7253,19.7416,77090.0
2018-05-24 13:45:00,24.34,24.35,24.32,24.33,97820.0,19.7416,19.7497,19.7253,19.7335,97820.0
2018-05-24 13:50:00,24.32,24.32,24.29,24.31,122340.0,19.7253,19.7253,19.701,19.7172,122340.0
2018-05-24 13:55:00,24.31,24.32,24.3,24.32,89450.0,19.7172,19.7253,19.7091,19.7253,89450.0
2018-05-24 14:00:00,24.33,24.34,24.31,24.33,171220.0,19.7335,19.7416,19.7172,19.7335,171220.0
2018-05-24 14:05:00,24.32,24.36,24.32,24.36,219100.0,19.7253,19.7578,19.7253,19.7578,219100.0
2018-05-24 14:10:00,24.36,24.41,24.36,24.41,333300.0,19.7578,19.7983,19.7578,19.7983,333300.0
2018-05-24 14:15:00,24.41,24.41,24.38,24.39,482360.0,19.7983,19.7983,19.774,19.7821,482360.0
2018-05-24 14:20:00,24.39,24.42,24.38,24.39,224980.0,19.7821,19.8065,19.774,19.7821,224980.0
2018-05-24 14:25:00,24.39,24.41,24.37,24.38,140280.0,19.7821,19.7983,19.7659,19.774,140280.0
2018-05-24 14:30:00,24.37,24.4,24.37,24.38,93890.0,19.7659,19.7902,19.7659,19.774,93890.0
2018-05-24 14:35:00,24.39,24.41,24.38,24.41,191290.0,19.7821,19.7983,19.774,19.7983,191290.0
2018-05-24 14:40:00,24.41,24.44,24.4,24.41,194030.0,19.7983,19.8227,19.7902,19.7983,194030.0
2018-05-24 14:45:00,24.41,24.41,24.38,24.38,148750.0,19.7983,19.7983,19.774,19.774,148750.0
2018-05-24 14:50:00,24.38,24.39,24.36,24.36,149230.0,19.774,19.7821,19.7578,19.7578,149230.0
2018-05-24 14:55:00,24.36,24.38,24.36,24.38,115840.0,19.7578,19.774,19.7578,19.774,115840.0
2018-05-24 15:00:00,24.38,24.38,24.36,24.38,189510.0,19.774,19.774,19.7578,19.774,189510.0
2018-05-24 15:05:00,24.38,24.41,24.37,24.41,140860.0,19.774,19.7983,19.7659,19.7983,140860.0
2018-05-24 15:10:00,24.41,24.41,24.37,24.39,221180.0,19.7983,19.7983,19.7659,19.7821,221180.0
2018-05-24 15:15:00,24.39,24.39,24.37,24.39,139700.0,19.7821,19.7821,19.7659,19.7821,139700.0
2018-05-24 15:20:00,24.39,24.41,24.38,24.39,173570.0,19.7821,19.7983,19.774,19.7821,173570.0
2018-05-24 15:25:00,24.38,24.41,24.38,24.41,224020.0,19.774,19.7983,19.774,19.7983,224020.0
2018-05-24 15:30:00,24.41,24.42,24.39,24.39,186500.0,19.7983,19.8065,19.7821,19.7821,186500.0
2018-05-24 15:35:00,24.39,24.4,24.36,24.36,227300.0,19.7821,19.7902,19.7578,19.7578,227300.0
2018-05-24 15:40:00,24.36,24.36,24.32,24.32,249460.0,19.7578,19.7578,19.7253,19.7253,249460.0
2018-05-24 15:45:00,24.32,24.34,24.29,24.33,506550.0,19.7253,19.7416,19.701,19.7335,506550.0
2018-05-24 15:50:00,24.33,24.34,24.3,24.32,442610.0,19.7335,19.7416,19.7091,19.7253,442610.0
2018-05-24 15:55:00,24.32,24.37,24.32,24.36,1093440.0,19.7253,19.7659,19.7253,19.7578,1093440.0
2018-05-25 09:30:00,24.4,24.65,24.4,24.58,992760.0,19.7902,19.993,19.7902,19.9362,992760.0
2018-05-25 09:35:00,24.57,24.63,24.53,24.59,502590.0,19.9281,19.9768,19.8957,19.9443,502590.0
2018-05-25 09:40:00,24.58,24.59,24.53,24.57,445610.0,19.9362,19.9443,19.8957,19.9281,445610.0
2018-05-25 09:45:00,24.57,24.65,24.53,24.65,440770.0,19.9281,19.993,19.8957,19.993,440770.0
2018-05-25 09:50:00,24.65,24.67,24.62,24.62,445590.0,19.993,20.0092,19.9687,19.9687,445590.0
2018-05-25 09:55:00,24.62,24.72,24.62,24.72,549040.0,19.9687,20.0498,19.9687,20.0498,549040.0
2018-05-25 10:00:00,24.71,24.71,24.64,24.7,494270.0,20.0417,20.0417,19.9849,20.0336,494270.0
2018-05-25 10:05:00,24.69,24.7,24.63,24.66,382840.0,20.0254,20.0336,19.9768,20.0011,382840.0
2018-05-25 10:10:00,24.67,24.72,24.67,24.72,251580.0,20.0092,20.0498,20.0092,20.0498,251580.0
2018-05-25 10:15:00,24.72,24.8,24.72,24.79,326980.0,20.0498,20.1147,20.0498,20.1066,326980.0
2018-05-25 10:20:00,24.78,24.78,24.74,24.78,205810.0,20.0984,20.0984,20.066,20.0984,205810.0
2018-05-25 10:25:00,24.77,24.82,24.76,24.81,483550.0,20.0903,20.1309,20.0822,20.1228,483550.0
2018-05-25 10:30:00,24.8,24.84,24.78,24.78,482530.0,20.1147,20.1471,20.0984,20.0984,482530.0
2018-05-25 10:35:00,24.79,24.83,24.77,24.83,283520.0,20.1066,20.139,20.0903,20.139,283520.0
2018-05-25 10:40:00,24.83,24.83,24.78,24.81,493570.0,20.139,20.139,20.0984,20.1228,493570.0
2018-05-25 10:45:00,24.81,24.81,24.74,24.77,286770.0,20.1228,20.1228,20.066,20.0903,286770.0
2018-05-25 10:50:00,24.77,24.81,24.77,24.8,325410.0,20.0903,20.1228,20.0903,20.1147,325410.0
2018-05-25 10:55:00,24.8,24.81,24.77,24.79,242110.0,20.1147,20.1228,20.0903,20.1066,242110.0
2018-05-25 11:00:00,24.79,24.82,24.79,24.81,164790.0,20.1066,20.1309,20.1066,20.1228,164790.0
2018-05-25 11:05:00,24.82,24.86,24.81,24.83,267040.0,20.1309,20.1633,20.1228,20.139,267040.0
2018-05-25 11:10:00,24.83,24.87,24.82,24.86,221520.0,20.139,20.1714,20.1309,20.1633,221520.0
2018-05-25 11:15:00,24.86,24.89,24.86,24.87,366940.0,20.1633,20.1877,20.1633,20.1714,366940.0
2018-05-25 11:20:00,24.87,24.9,24.86,24.89,192910.0,20.1714,20.1958,20.1633,20.1877,192910.0
2018-05-25 11:25:00,24.89,24.92,24.89,24.91,347520.0,20.1877,20.212,20.1877,20.2039,347520.0
2018-05-25 11:30:00,24.91,24.93,24.89,24.93,366630.0,20.2039,20.2201,20.1877,20.2201,366630.0
2018-05-25 11:35:00,24.93,25.07,24.93,25.0,798340.0,20.2201,20.3337,20.2201,20.2769,798340.0
2018-05-25 11:40:00,25.0,25.07,24.99,25.02,413270.0,20.2769,20.3337,20.2688,20.2931,413270.0
2018-05-25 11:45:00,25.02,25.02,24.98,24.98,536590.0,20.2931,20.2931,20.2607,20.2607,536590.0
2018-05-25 11:50:00,24.99,25.01,24.97,25.01,215590.0,20.2688,20.285,20.2525,20.285,215590.0
2018-05-25 11:55:00,25.0,25.02,24.98,25.01,163520.0,20.2769,20.2931,20.2607,20.285,163520.0
2018-05-25 12:00:00,25.0,25.02,24.99,25.0,208490.0,20.2769,20.2931,20.2688,20.2769,208490.0
2018-05-25 12:05:00,24.99,25.0,24.94,24.96,200930.0,20.2688,20.2769,20.2282,20.2444,200930.0
2018-05-25 12:10:00,24.95,25.02,24.92,25.01,242290.0,20.2363,20.2931,20.212,20.285,242290.0
2018-05-25 12:15:00,25.01,25.02,24.99,25.02,125040.0,20.285,20.2931,20.2688,20.2931,125040.0
2018-05-25 12:20:00,25.02,25.04,25.0,25.01,200730.0,20.2931,20.3093,20.2769,20.285,200730.0
2018-05-25 12:25:00,25.02,25.05,25.02,25.04,169090.0,20.2931,20.3174,20.2931,20.3093,169090.0
2018-05-25 12:30:00,25.03,25.04,25.01,25.02,187680.0,20.3012,20.3093,20.285,20.2931,187680.0
2018-05-25 12:35:00,25.02,25.03,25.01,25.01,166730.0,20.2931,20.3012,20.285,20.285,166730.0
2018-05-25 12:40:00,25.01,25.03,25.01,25.02,245590.0,20.285,20.3012,20.285,20.2931,245590.0
2018-05-25 12:45:00,25.02,25.02,24.99,25.0,186010.0,20.2931,20.2931,20.2688,20.2769,186010.0
2018-05-25 12:50:00,25.0,25.0,24.98,25.0,157200.0,20.2769,20.2769,20.2607,20.2769,157200.0
2018-05-25 12:55:00,24.99,25.02,24.99,25.01,131510.0,20.2688,20.2931,20.2688,20.285,131510.0
2018-05-25 13:00:00,25.0,25.02,25.0,25.01,210300.0,20.2769,20.2931,20.2769,20.285,210300.0
2018-05-25 13:05:00,25.02,25.05,25.02,25.04,95330.0,20.2931,20.3174,20.2931,20.3093,95330.0
2018-05-25 13:10:00,25.05,25.07,25.03,25.06,260460.0,20.3174,20.3337,20.3012,20.3255,260460.0
2018-05-25 13:15:00,25.05,25.05,25.02,25.03,86640.0,20.3174,20.3174,20.2931,20.3012,86640.0
2018-05-25 13:20:00,25.03,25.03,25.0,25.01,55410.0,20.3012,20.3012,20.2769,20.285,55410.0
2018-05-25 13:25:00,25.01,25.03,25.0,25.02,116280.0,20.285,20.3012,20.2769,20.2931,116280.0
2018-05-25 13:30:00,25.02,25.02,24.99,25.0,249500.0,20.2931,20.2931,20.2688,20.2769,249500.0
2018-05-25 13:35:00,25.0,25.01,24.98,25.01,261340.0,20.2769,20.285,20.2607,20.285,261340.0
2018-05-25 13:40:00,25.01,25.01,24.96,24.98,197530.0,20.285,20.285,20.2444,20.2607,197530.0
2018-05-25 13:45:00,24.98,24.99,24.96,24.99,147730.0,20.2607,20.2688,20.2444,20.2688,147730.0
2018-05-25 13:50:00,24.99,25.02,24.99,25.0,108510.0,20.2688,20.2931,20.2688,20.2769,108510.0
2018-05-25 13:55:00,25.0,25.01,24.95,24.98,212630.0,20.2769,20.285,20.2363,20.2607,212630.0
2018-05-25 14:00:00,24.98,24.98,24.93,24.96,150610.0,20.2607,20.2607,20.2201,20.2444,150610.0
2018-05-25 14:05:00,24.95,24.98,24.95,24.96,129620.0,20.2363,20.2607,20.2363,20.2444,129620.0
2018-05-25 14:10:00,24.96,25.02,24.96,25.02,88270.0,20.2444,20.2931,20.2444,20.2931,88270.0
2018-05-25 14:15:00,25.02,25.02,24.99,25.0,180230.0,20.2931,20.2931,20.2688,20.2769,180230.0
2018-05-25 14:20:00,25.0,25.02,24.99,25.0,177900.0,20.2769,20.2931,20.2688,20.2769,177900.0
2018-05-25 14:25:00,25.0,25.02,24.99,25.02,149110.0,20.2769,20.2931,20.2688,20.2931,149110.0
2018-05-25 14:30:00,25.02,25.03,24.97,24.98,190480.0,20.2931,20.3012,20.2525,20.2607,190480.0
2018-05-25 14:35:00,24.98,24.98,24.97,24.98,125710.0,20.2607,20.2607,20.2525,20.2607,125710.0
2018-05-25 14:40:00,24.98,24.98,24.94,24.95,209630.0,20.2607,20.2607,20.2282,20.2363,209630.0
2018-05-25 14:45:00,24.96,24.96,24.93,24.93,211540.0,20.2444,20.2444,20.2201,20.2201,211540.0
2018-05-25 14:50:00,24.92,24.93,24.91,24.93,296500.0,20.212,20.2201,20.2039,20.2201,296500.0
2018-05-25 14:55:00,24.93,24.95,24.92,24.94,156970.0,20.2201,20.2363,20.212,20.2282,156970.0
2018-05-25 15:00:00,24.94,24.94,24.91,24.92,174820.0,20.2282,20.2282,20.2039,20.212,174820.0
2018-05-25 15:05:00,24.91,24.93,24.9,24.9,221740.0,20.2039,20.2201,20.1958,20.1958,221740.0
2018-05-25 15:10:00,24.9,24.93,24.9,24.93,242670.0,20.1958,20.2201,20.1958,20.2201,242670.0
2018-05-25 15:15:00,24.93,24.94,24.91,24.94,311500.0,20.2201,20.2282,20.2039,20.2282,311500.0
2018-05-25 15:20:00,24.94,24.95,24.94,24.94,168740.0,20.2282,20.2363,20.2282,20.2282,168740.0
2018-05-25 15:25:00,24.94,25.0,24.93,25.0,249820.0,20.2282,20.2769,20.2201,20.2769,249820.0
2018-05-25 15:30:00,24.99,24.99,24.98,24.99,294420.0,20.2688,20.2688,20.2607,20.2688,294420.0
2018-05-25 15:35:00,24.99,25.0,24.98,25.0,308240.0,20.2688,20.2769,20.2607,20.2769,308240.0
2018-05-25 15:40:00,25.0,25.0,24.93,24.98,473850.0,20.2769,20.2769,20.2201,20.2607,473850.0
2018-05-25 15:45:00,24.97,24.99,24.97,24.97,388840.0,20.2525,20.2688,20.2525,20.2525,388840.0
2018-05-25 15:50:00,24.97,25.01,24.97,24.99,710630.0,20.2525,20.285,20.2525,20.2688,710630.0
2018-05-25 15:55:00,25.0,25.03,24.99,25.0,1810590.0,20.2769,20.3012,20.2688,20.2769,1810590.0
2018-05-29 09:30:00,24.86,25.0,24.85,24.95,984640.0,20.1633,20.2769,20.1552,20.2363,984640.0
2018-05-29 09:35:00,24.97,25.02,24.95,24.97,899420.0,20.2525,20.2931,20.2363,20.2525,899420.0
2018-05-29 09:40:00,24.98,25.04,24.97,25.0,517610.0,20.2607,20.3093,20.2525,20.2769,517610.0
2018-05-29 09:45:00,25.0,25.03,24.99,25.01,195060.0,20.2769,20.3012,20.2688,20.285,195060.0
2018-05-29 09:50:00,25.02,25.07,25.02,25.05,277760.0,20.2931,20.3337,20.2931,20.3174,277760.0
2018-05-29 09:55:00,25.06,25.07,25.03,25.06,413140.0,20.3255,20.3337,20.3012,20.3255,413140.0
2018-05-29 10:00:00,25.05,25.11,25.04,25.08,263980.0,20.3174,20.3661,20.3093,20.3418,263980.0
2018-05-29 10:05:00,25.09,25.11,25.05,25.07,201360.0,20.3499,20.3661,20.3174,20.3337,201360.0
2018-05-29 10:10:00,25.08,25.08,25.03,25.04,235020.0,20.3418,20.3418,20.3012,20.3093,235020.0
2018-05-29 10:15:00,25.05,25.06,25.0,25.0,241330.0,20.3174,20.3255,20.2769,20.2769,241330.0
2018-05-29 10:20:00,25.0,25.03,24.98,25.02,441810.0,20.2769,20.3012,20.2607,20.2931,441810.0
2018-05-29 10:25:00,25.02,25.02,24.98,25.02,279590.0,20.2931,20.2931,20.2607,20.2931,279590.0
2018-05-29 10:30:00,25.01,25.01,24.98,24.98,402630.0,20.285,20.285,20.2607,20.2607,402630.0
2018-05-29 10:35:00,25.0,25.01,24.99,25.0,117240.0,20.2769,20.285,20.2688,20.2769,117240.0
2018-05-29 10:40:00,25.0,25.02,24.98,25.0,832650.0,20.2769,20.2931,20.2607,20.2769,832650.0
2018-05-29 10:45:00,25.0,25.03,24.99,25.03,295380.0,20.2769,20.3012,20.2688,20.3012,295380.0
2018-05-29 10:50:00,25.03,25.07,25.02,25.06,201760.0,20.3012,20.3337,20.2931,20.3255,201760.0
2018-05-29 10:55:00,25.06,25.07,25.02,25.02,336720.0,20.3255,20.3337,20.2931,20.2931,336720.0
2018-05-29 11:00:00,25.02,25.02,24.99,25.01,356070.0,20.2931,20.2931,20.2688,20.285,356070.0
2018-05-29 11:05:00,25.0,25.04,24.99,25.02,178620.0,20.2769,20.3093,20.2688,20.2931,178620.0
2018-05-29 11:10:00,25.02,25.06,25.02,25.03,82120.0,20.2931,20.3255,20.2931,20.3012,82120.0
2018-05-29 11:15:00,25.04,25.04,25.02,25.03,71430.0,20.3093,20.3093,20.2931,20.3012,71430.0
2018-05-29 11:20:00,25.03,25.06,25.01,25.04,146410.0,20.3012,20.3255,20.285,20.3093,146410.0
2018-05-29 11:25:00,25.03,25.07,25.01,25.06,190020.0,20.3012,20.3337,20.285,20.3255,190020.0
2018-05-29 11:30:00,25.05,25.08,25.01,25.02,152330.0,20.3174,20.3418,20.285,20.2931,152330.0
2018-05-29 11:35:00,25.02,25.03,24.98,25.0,461250.0,20.2931,20.3012,20.2607,20.2769,461250.0
2018-05-29 11:40:00,24.99,25.0,24.97,24.98,336650.0,20.2688,20.2769,20.2525,20.2607,336650.0
2018-05-29 11:45:00,24.98,24.98,24.94,24.97,346620.0,20.2607,20.2607,20.2282,20.2525,346620.0
2018-05-29 11:50:00,24.97,24.98,24.94,24.96,279470.0,20.2525,20.2607,20.2282,20.2444,279470.0
2018-05-29 11:55:00,24.96,24.99,24.95,24.98,209990.0,20.2444,20.2688,20.2363,20.2607,209990.0
2018-05-29 12:00:00,24.98,24.98,24.91,24.98,526440.0,20.2607,20.2607,20.2039,20.2607,526440.0
2018-05-29 12:05:00,24.97,24.97,24.91,24.91,468740.0,20.2525,20.2525,20.2039,20.2039,468740.0
2018-05-29 12:10:00,24.92,24.95,24.88,24.92,344790.0,20.212,20.2363,20.1796,20.212,344790.0
2018-05-29 12:15:00,24.92,24.94,24.9,24.92,285970.0,20.212,20.2282,20.1958,20.212,285970.0
2018-05-29 12:20:00,24.92,24.97,24.91,24.95,129930.0,20.212,20.2525,20.2039,20.2363,129930.0
2018-05-29 12:25:00,24.95,24.96,24.92,24.93,214550.0,20.2363,20.2444,20.212,20.2201,214550.0
2018-05-29 12:30:00,24.94,24.98,24.93,24.97,121240.0,20.2282,20.2607,20.2201,20.2525,121240.0
2018-05-29 12:35:00,24.97,24.98,24.95,24.97,100100.0,20.2525,20.2607,20.2363,20.2525,100100.0
2018-05-29 12:40:00,24.97,25.0,24.96,24.97,117200.0,20.2525,20.2769,20.2444,20.2525,117200.0
2018-05-29 12:45:00,24.98,25.01,24.97,24.99,114710.0,20.2607,20.285,20.2525,20.2688,114710.0
2018-05-29 12:50:00,24.99,25.01,24.99,25.0,145670.0,20.2688,20.285,20.2688,20.2769,145670.0
2018-05-29 12:55:00,24.99,25.01,24.99,25.01,75200.0,20.2688,20.285,20.2688,20.285,75200.0
2018-05-29 13:00:00,25.0,25.0,24.98,24.99,43240.0,20.2769,20.2769,20.2607,20.2688,43240.0
2018-05-29 13:05:00,24.98,25.0,24.96,25.0,371660.0,20.2607,20.2769,20.2444,20.2769,371660.0
2018-05-29 13:10:00,25.01,25.01,24.98,25.0,105750.0,20.285,20.285,20.2607,20.2769,105750.0
2018-05-29 13:15:00,25.0,25.02,24.98,25.01,84730.0,20.2769,20.2931,20.2607,20.285,84730.0
2018-05-29 13:20:00,25.01,25.02,24.99,25.0,116330.0,20.285,20.2931,20.2688,20.2769,116330.0
2018-05-29 13:25:00,25.0,25.02,24.99,25.0,152760.0,20.2769,20.2931,20.2688,20.2769,152760.0
2018-05-29 13:30:00,25.01,25.01,24.97,25.0,117800.0,20.285,20.285,20.2525,20.2769,117800.0
2018-05-29 13:35:00,24.99,25.0,24.97,24.97,91260.0,20.2688,20.2769,20.2525,20.2525,91260.0
2018-05-29 13:40:00,24.97,25.0,24.97,25.0,149810.0,20.2525,20.2769,20.2525,20.2769,149810.0
2018-05-29 13:45:00,24.99,25.04,24.99,25.02,167720.0,20.2688,20.3093,20.2688,20.2931,167720.0
2018-05-29 13:50:00,25.02,25.04,25.0,25.01,81670.0,20.2931,20.3093,20.2769,20.285,81670.0
2018-05-29 13:55:00,25.01,25.03,25.0,25.0,68610.0,20.285,20.3012,20.2769,20.2769,68610.0
2018-05-29 14:00:00,24.99,25.01,24.96,24.96,147490.0,20.2688,20.285,20.2444,20.2444,147490.0
2018-05-29 14:05:00,24.97,25.01,24.97,25.0,170730.0,20.2525,20.285,20.2525,20.2769,170730.0
2018-05-29 14:10:00,25.0,25.01,24.97,24.99,160050.0,20.2769,20.285,20.2525,20.2688,160050.0
2018-05-29 14:15:00,24.99,25.01,24.97,25.01,119720.0,20.2688,20.285,20.2525,20.285,119720.0
2018-05-29 14:20:00,25.0,25.02,24.98,25.0,147050.0,20.2769,20.2931,20.2607,20.2769,147050.0
2018-05-29 14:25:00,25.01,25.04,25.0,25.04,54540.0,20.285,20.3093,20.2769,20.3093,54540.0
2018-05-29 14:30:00,25.04,25.04,25.0,25.01,72000.0,20.3093,20.3093,20.2769,20.285,72000.0
2018-05-29 14:35:00,25.01,25.02,24.99,25.01,132410.0,20.285,20.2931,20.2688,20.285,132410.0
2018-05-29 14:40:00,25.01,25.01,24.96,24.96,177880.0,20.285,20.285,20.2444,20.2444,177880.0
2018-05-29 14:45:00,24.96,25.0,24.96,24.99,185130.0,20.2444,20.2769,20.2444,20.2688,185130.0
2018-05-29 14:50:00,24.99,25.0,24.97,24.98,153150.0,20.2688,20.2769,20.2525,20.2607,153150.0
2018-05-29 14:55:00,24.98,25.01,24.97,24.98,173770.0,20.2607,20.285,20.2525,20.2607,173770.0
2018-05-29 15:00:00,24.97,25.01,24.97,25.0,205800.0,20.2525,20.285,20.2525,20.2769,205800.0
2018-05-29 15:05:00,25.0,25.01,24.98,25.0,170290.0,20.2769,20.285,20.2607,20.2769,170290.0
2018-05-29 15:10:00,24.99,25.0,24.98,24.99,157770.0,20.2688,20.2769,20.2607,20.2688,157770.0
2018-05-29 15:15:00,24.98,25.0,24.97,24.98,584410.0,20.2607,20.2769,20.2525,20.2607,584410.0
2018-05-29 15:20:00,24.97,24.99,24.96,24.99,497820.0,20.2525,20.2688,20.2444,20.2688,497820.0
2018-05-29 15:25:00,24.99,25.0,24.95,24.97,216760.0,20.2688,20.2769,20.2363,20.2525,216760.0
2018-05-29 15:30:00,24.96,25.0,24.95,24.99,173180.0,20.2444,20.2769,20.2363,20.2688,173180.0
2018-05-29 15:35:00,24.99,25.01,24.97,25.0,173050.0,20.2688,20.285,20.2525,20.2769,173050.0
2018-05-29 15:40:00,25.0,25.02,24.98,25.01,180510.0,20.2769,20.2931,20.2607,20.285,180510.0
2018-05-29 15:45:00,25.01,25.03,25.0,25.02,189900.0,20.285,20.3012,20.2769,20.2931,189900.0
2018-05-29 15:50:00,25.02,25.03,24.99,25.02,366820.0,20.2931,20.3012,20.2688,20.2931,366820.0
2018-05-29 15:55:00,25.02,25.02,24.95,24.97,1400750.0,20.2931,20.2931,20.2363,20.2525,1400750.0
2018-05-30 09:30:00,25.12,25.17,25.06,25.06,548340.0,20.3742,20.4148,20.3255,20.3255,548340.0
2018-05-30 09:35:00,25.08,25.09,25.0,25.07,277790.0,20.3418,20.3499,20.2769,20.3337,277790.0
2018-05-30 09:40:00,25.07,25.14,25.05,25.13,172310.0,20.3337,20.3904,20.3174,20.3823,172310.0
2018-05-30 09:45:00,25.11,25.13,25.09,25.1,200890.0,20.3661,20.3823,20.3499,20.358,200890.0
2018-05-30 09:50:00,25.11,25.13,25.08,25.12,179640.0,20.3661,20.3823,20.3418,20.3742,179640.0
2018-05-30 09:55:00,25.11,25.15,25.1,25.13,150510.0,20.3661,20.3985,20.358,20.3823,150510.0
2018-05-30 10:00:00,25.14,25.15,25.09,25.14,189220.0,20.3904,20.3985,20.3499,20.3904,189220.0
2018-05-30 10:05:00,25.15,25.17,25.14,25.15,225640.0,20.3985,20.4148,20.3904,20.3985,225640.0
2018-05-30 10:10:00,25.16,25.2,25.15,25.2,275280.0,20.4067,20.4391,20.3985,20.4391,275280.0
2018-05-30 10:15:00,25.2,25.2,25.15,25.15,411810.0,20.4391,20.4391,20.3985,20.3985,411810.0
2018-05-30 10:20:00,25.15,25.16,25.12,25.13,146990.0,20.3985,20.4067,20.3742,20.3823,146990.0
2018-05-30 10:25:00,25.13,25.14,25.09,25.11,184720.0,20.3823,20.3904,20.3499,20.3661,184720.0
2018-05-30 10:30:00,25.11,25.16,25.11,25.15,253960.0,20.3661,20.4067,20.3661,20.3985,253960.0
2018-05-30 10:35:00,25.15,25.17,25.12,25.13,400390.0,20.3985,20.4148,20.3742,20.3823,400390.0
2018-05-30 10:40:00,25.13,25.14,25.1,25.14,193850.0,20.3823,20.3904,20.358,20.3904,193850.0
2018-05-30 10:45:00,25.14,25.15,25.09,25.1,374660.0,20.3904,20.3985,20.3499,20.358,374660.0
2018-05-30 10:50:00,25.1,25.12,25.08,25.09,769420.0,20.358,20.3742,20.3418,20.3499,769420.0
2018-05-30 10:55:00,25.1,25.13,25.1,25.13,116580.0,20.358,20.3823,20.358,20.3823,116580.0
2018-05-30 11:00:00,25.14,25.16,25.12,25.13,385610.0,20.3904,20.4067,20.3742,20.3823,385610.0
2018-05-30 11:05:00,25.13,25.15,25.13,25.14,99790.0,20.3823,20.3985,20.3823,20.3904,99790.0
2018-05-30 11:10:00,25.14,25.15,25.14,25.14,78760.0,20.3904,20.3985,20.3904,20.3904,78760.0
2018-05-30 11:15:00,25.15,25.15,25.11,25.13,98920.0,20.3985,20.3985,20.3661,20.3823,98920.0
2018-05-30 11:20:00,25.13,25.13,25.11,25.12,63800.0,20.3823,20.3823,20.3661,20.3742,63800.0
2018-05-30 11:25:00,25.12,25.15,25.11,25.13,113340.0,20.3742,20.3985,20.3661,20.3823,113340.0
2018-05-30 11:30:00,25.14,25.15,25.13,25.15,106870.0,20.3904,20.3985,20.3823,20.3985,106870.0
2018-05-30 11:35:00,25.15,25.16,25.1,25.1,162990.0,20.3985,20.4067,20.358,20.358,162990.0
2018-05-30 11:40:00,25.11,25.13,25.09,25.11,431540.0,20.3661,20.3823,20.3499,20.3661,431540.0
2018-05-30 11:45:00,25.11,25.13,25.1,25.11,127520.0,20.3661,20.3823,20.358,20.3661,127520.0
2018-05-30 11:50:00,25.11,25.13,25.11,25.13,114980.0,20.3661,20.3823,20.3661,20.3823,114980.0
2018-05-30 11:55:00,25.14,25.15,25.13,25.13,76950.0,20.3904,20.3985,20.3823,20.3823,76950.0
2018-05-30 12:00:00,25.13,25.14,25.1,25.11,71420.0,20.3823,20.3904,20.358,20.3661,71420.0
2018-05-30 12:05:00,25.1,25.14,25.1,25.13,122760.0,20.358,20.3904,20.358,20.3823,122760.0
2018-05-30 12:10:00,25.12,25.13,25.1,25.11,266890.0,20.3742,20.3823,20.358,20.3661,266890.0
2018-05-30 12:15:00,25.11,25.12,25.1,25.11,149000.0,20.3661,20.3742,20.358,20.3661,149000.0
2018-05-30 12:20:00,25.1,25.13,25.1,25.13,197260.0,20.358,20.3823,20.358,20.3823,197260.0
2018-05-30 12:25:00,25.12,25.13,25.1,25.1,210980.0,20.3742,20.3823,20.358,20.358,210980.0
2018-05-30 12:30:00,25.1,25.12,25.1,25.11,291760.0,20.358,20.3742,20.358,20.3661,291760.0
2018-05-30 12:35:00,25.11,25.12,25.1,25.11,285590.0,20.3661,20.3742,20.358,20.3661,285590.0
2018-05-30 12:40:00,25.11,25.11,25.03,25.03,180200.0,20.3661,20.3661,20.3012,20.3012,180200.0
2018-05-30 12:45:00,25.02,25.03,25.01,25.03,169710.0,20.2931,20.3012,20.285,20.3012,169710.0
2018-05-30 12:50:00,25.03,25.04,25.01,25.04,161170.0,20.3012,20.3093,20.285,20.3093,161170.0
2018-05-30 12:55:00,25.04,25.05,25.03,25.03,170200.0,20.3093,20.3174,20.3012,20.3012,170200.0
2018-05-30 13:00:00,25.03,25.06,25.01,25.05,167040.0,20.3012,20.3255,20.285,20.3174,167040.0
2018-05-30 13:05:00,25.04,25.05,25.03,25.04,69180.0,20.3093,20.3174,20.3012,20.3093,69180.0
2018-05-30 13:10:00,25.04,25.07,25.02,25.07,236160.0,20.3093,20.3337,20.2931,20.3337,236160.0
2018-05-30 13:15:00,25.07,25.12,25.06,25.12,128350.0,20.3337,20.3742,20.3255,20.3742,128350.0
2018-05-30 13:20:00,25.14,25.14,25.12,25.13,100160.0,20.3904,20.3904,20.3742,20.3823,100160.0
2018-05-30 13:25:00,25.13,25.16,25.12,25.13,97670.0,20.3823,20.4067,20.3742,20.3823,97670.0
2018-05-30 13:30:00,25.13,25.13,25.11,25.13,35000.0,20.3823,20.3823,20.3661,20.3823,35000.0
2018-05-30 13:35:00,25.13,25.13,25.11,25.11,32490.0,20.3823,20.3823,20.3661,20.3661,32490.0
2018-05-30 13:40:00,25.12,25.12,25.08,25.1,130610.0,20.3742,20.3742,20.3418,20.358,130610.0
2018-05-30 13:45:00,25.1,25.1,25.07,25.1,106980.0,20.358,20.358,20.3337,20.358,106980.0
2018-05-30 13:50:00,25.1,25.11,25.08,25.08,202310.0,20.358,20.3661,20.3418,20.3418,202310.0
2018-05-30 13:55:00,25.08,25.1,25.07,25.09,150770.0,20.3418,20.358,20.3337,20.3499,150770.0
2018-05-30 14:00:00,25.1,25.12,25.09,25.09,86550.0,20.358,20.3742,20.3499,20.3499,86550.0
2018-05-30 14:05:00,25.09,25.14,25.09,25.11,93730.0,20.3499,20.3904,20.3499,20.3661,93730.0
2018-05-30 14:10:00,25.12,25.14,25.12,25.13,68560.0,20.3742,20.3904,20.3742,20.3823,68560.0
2018-05-30 14:15:00,25.13,25.14,25.1,25.11,91750.0,20.3823,20.3904,20.358,20.3661,91750.0
2018-05-30 14:20:00,25.1,25.11,25.05,25.05,109370.0,20.358,20.3661,20.3174,20.3174,109370.0
2018-05-30 14:25:00,25.05,25.07,25.04,25.07,60300.0,20.3174,20.3337,20.3093,20.3337,60300.0
2018-05-30 14:30:00,25.07,25.1,25.07,25.09,189780.0,20.3337,20.358,20.3337,20.3499,189780.0
2018-05-30 14:35:00,25.08,25.09,25.08,25.08,45680.0,20.3418,20.3499,20.3418,20.3418,45680.0
2018-05-30 14:40:00,25.08,25.09,25.07,25.07,134060.0,20.3418,20.3499,20.3337,20.3337,134060.0
2018-05-30 14:45:00,25.08,25.08,25.06,25.06,114000.0,20.3418,20.3418,20.3255,20.3255,114000.0
2018-05-30 14:50:00,25.06,25.08,25.06,25.06,123880.0,20.3255,20.3418,20.3255,20.3255,123880.0
2018-05-30 14:55:00,25.06,25.06,25.04,25.06,124230.0,20.3255,20.3255,20.3093,20.3255,124230.0
2018-05-30 15:00:00,25.05,25.07,25.05,25.05,79540.0,20.3174,20.3337,20.3174,20.3174,79540.0
2018-05-30 15:05:00,25.06,25.06,25.03,25.03,164370.0,20.3255,20.3255,20.3012,20.3012,164370.0
2018-05-30 15:10:00,25.03,25.06,25.03,25.04,161330.0,20.3012,20.3255,20.3012,20.3093,161330.0
2018-05-30 15:15:00,25.04,25.05,25.03,25.03,321040.0,20.3093,20.3174,20.3012,20.3012,321040.0
2018-05-30 15:20:00,25.03,25.04,25.01,25.02,273230.0,20.3012,20.3093,20.285,20.2931,273230.0
2018-05-30 15:25:00,25.02,25.03,25.0,25.0,232940.0,20.2931,20.3012,20.2769,20.2769,232940.0
2018-05-30 15:30:00,25.0,25.05,25.0,25.05,463180.0,20.2769,20.3174,20.2769,20.3174,463180.0
2018-05-30 15:35:00,25.05,25.06,25.03,25.03,353610.0,20.3174,20.3255,20.3012,20.3012,353610.0
2018-05-30 15:40:00,25.03,25.03,25.0,25.01,198020.0,20.3012,20.3012,20.2769,20.285,198020.0
2018-05-30 15:45:00,25.0,25.02,25.0,25.0,348320.0,20.2769,20.2931,20.2769,20.2769,348320.0
2018-05-30 15:50:00,25.0,25.02,24.98,24.98,482800.0,20.2769,20.2931,20.2607,20.2607,482800.0
2018-05-30 15:55:00,24.99,24.99,24.93,24.93,1419290.0,20.2688,20.2688,20.2201,20.2201,1419290.0
2018-05-31 09:30:00,24.97,25.04,24.9,25.02,569590.0,20.2525,20.3093,20.1958,20.2931,569590.0
2018-05-31 09:35:00,25.03,25.1,25.0,25.07,215590.0,20.3012,20.358,20.2769,20.3337,215590.0
2018-05-31 09:40:00,25.07,25.17,25.05,25.08,325770.0,20.3337,20.4148,20.3174,20.3418,325770.0
2018-05-31 09:45:00,25.08,25.15,25.08,25.1,133170.0,20.3418,20.3985,20.3418,20.358,133170.0
2018-05-31 09:50:00,25.11,25.14,25.09,25.13,116110.0,20.3661,20.3904,20.3499,20.3823,116110.0
2018-05-31 09:55:00,25.12,25.16,25.12,25.15,202820.0,20.3742,20.4067,20.3742,20.3985,202820.0
2018-05-31 10:00:00,25.15,25.18,25.13,25.14,210080.0,20.3985,20.4229,20.3823,20.3904,210080.0
2018-05-31 10:05:00,25.14,25.14,25.08,25.1,150780.0,20.3904,20.3904,20.3418,20.358,150780.0
2018-05-31 10:10:00,25.1,25.14,25.07,25.13,245320.0,20.358,20.3904,20.3337,20.3823,245320.0
2018-05-31 10:15:00,25.15,25.15,25.12,25.13,327430.0,20.3985,20.3985,20.3742,20.3823,327430.0
2018-05-31 10:20:00,25.12,25.16,25.12,25.13,491980.0,20.3742,20.4067,20.3742,20.3823,491980.0
2018-05-31 10:25:00,25.12,25.22,25.12,25.21,365580.0,20.3742,20.4553,20.3742,20.4472,365580.0
2018-05-31 10:30:00,25.21,25.31,25.19,25.3,684330.0,20.4472,20.5283,20.431,20.5202,684330.0
2018-05-31 10:35:00,25.29,25.35,25.27,25.27,567650.0,20.5121,20.5608,20.4959,20.4959,567650.0
2018-05-31 10:40:00,25.27,25.28,25.22,25.23,171750.0,20.4959,20.504,20.4553,20.4634,171750.0
2018-05-31 10:45:00,25.23,25.26,25.18,25.2,297300.0,20.4634,20.4878,20.4229,20.4391,297300.0
2018-05-31 10:50:00,25.19,25.22,25.12,25.18,417830.0,20.431,20.4553,20.3742,20.4229,417830.0
2018-05-31 10:55:00,25.18,25.24,25.16,25.2,323180.0,20.4229,20.4715,20.4067,20.4391,323180.0
2018-05-31 11:00:00,25.2,25.22,25.17,25.22,154200.0,20.4391,20.4553,20.4148,20.4553,154200.0
2018-05-31 11:05:00,25.22,25.27,25.22,25.26,307400.0,20.4553,20.4959,20.4553,20.4878,307400.0
2018-05-31 11:10:00,25.26,25.26,25.24,25.26,320650.0,20.4878,20.4878,20.4715,20.4878,320650.0
2018-05-31 11:15:00,25.26,25.27,25.24,25.25,157780.0,20.4878,20.4959,20.4715,20.4796,157780.0
2018-05-31 11:20:00,25.25,25.28,25.25,25.26,394140.0,20.4796,20.504,20.4796,20.4878,394140.0
2018-05-31 11:25:00,25.26,25.31,25.25,25.3,331400.0,20.4878,20.5283,20.4796,20.5202,331400.0
2018-05-31 11:30:00,25.31,25.32,25.29,25.29,492590.0,20.5283,20.5364,20.5121,20.5121,492590.0
2018-05-31 11:35:00,25.28,25.45,25.27,25.4,482070.0,20.504,20.6419,20.4959,20.6013,482070.0
2018-05-31 11:40:00,25.41,25.52,25.35,25.52,837390.0,20.6094,20.6986,20.5608,20.6986,837390.0
2018-05-31 11:45:00,25.51,25.53,25.48,25.51,434220.0,20.6905,20.7068,20.6662,20.6905,434220.0
2018-05-31 11:50:00,25.52,25.52,25.48,25.51,912870.0,20.6986,20.6986,20.6662,20.6905,912870.0
2018-05-31 11:55:00,25.51,25.52,25.47,25.5,369710.0,20.6905,20.6986,20.6581,20.6824,369710.0
2018-05-31 12:00:00,25.5,25.51,25.48,25.49,519230.0,20.6824,20.6905,20.6662,20.6743,519230.0
2018-05-31 12:05:00,25.5,25.51,25.45,25.45,360700.0,20.6824,20.6905,20.6419,20.6419,360700.0
2018-05-31 12:10:00,25.45,25.46,25.43,25.45,140390.0,20.6419,20.65,20.6256,20.6419,140390.0
2018-05-31 12:15:00,25.45,25.45,25.41,25.43,88880.0,20.6419,20.6419,20.6094,20.6256,88880.0
2018-05-31 12:20:00,25.43,25.45,25.43,25.43,92080.0,20.6256,20.6419,20.6256,20.6256,92080.0
2018-05-31 12:25:00,25.43,25.43,25.33,25.35,211590.0,20.6256,20.6256,20.5445,20.5608,211590.0
2018-05-31 12:30:00,25.34,25.37,25.32,25.34,96100.0,20.5526,20.577,20.5364,20.5526,96100.0
2018-05-31 12:35:00,25.34,25.38,25.34,25.36,151570.0,20.5526,20.5851,20.5526,20.5689,151570.0
2018-05-31 12:40:00,25.36,25.36,25.31,25.35,102000.0,20.5689,20.5689,20.5283,20.5608,102000.0
2018-05-31 12:45:00,25.36,25.37,25.34,25.36,87130.0,20.5689,20.577,20.5526,20.5689,87130.0
2018-05-31 12:50:00,25.36,25.37,25.35,25.36,57450.0,20.5689,20.577,20.5608,20.5689,57450.0
2018-05-31 12:55:00,25.36,25.36,25.29,25.32,99350.0,20.5689,20.5689,20.5121,20.5364,99350.0
2018-05-31 13:00:00,25.31,25.33,25.3,25.33,57000.0,20.5283,20.5445,20.5202,20.5445,57000.0
2018-05-31 13:05:00,25.33,25.34,25.32,25.33,48000.0,20.5445,20.5526,20.5364,20.5445,48000.0
2018-05-31 13:10:00,25.32,25.32,25.23,25.28,159970.0,20.5364,20.5364,20.4634,20.504,159970.0
2018-05-31 13:15:00,25.28,25.31,25.27,25.3,118900.0,20.504,20.5283,20.4959,20.5202,118900.0
2018-05-31 13:20:00,25.3,25.31,25.24,25.24,77400.0,20.5202,20.5283,20.4715,20.4715,77400.0
2018-05-31 13:25:00,25.25,25.25,25.22,25.24,131700.0,20.4796,20.4796,20.4553,20.4715,131700.0
2018-05-31 13:30:00,25.24,25.25,25.19,25.19,145100.0,20.4715,20.4796,20.431,20.431,145100.0
2018-05-31 13:35:00,25.18,25.21,25.18,25.21,103490.0,20.4229,20.4472,20.4229,20.4472,103490.0
2018-05-31 13:40:00,25.21,25.21,25.18,25.21,50000.0,20.4472,20.4472,20.4229,20.4472,50000.0
2018-05-31 13:45:00,25.2,25.24,25.2,25.2,119420.0,20.4391,20.4715,20.4391,20.4391,119420.0
2018-05-31 13:50:00,25.2,25.23,25.18,25.22,412270.0,20.4391,20.4634,20.4229,20.4553,412270.0
2018-05-31 13:55:00,25.22,25.22,25.11,25.12,410720.0,20.4553,20.4553,20.3661,20.3742,410720.0
2018-05-31 14:00:00,25.13,25.13,25.04,25.09,304910.0,20.3823,20.3823,20.3093,20.3499,304910.0
2018-05-31 14:05:00,25.08,25.11,25.08,25.09,269240.0,20.3418,20.3661,20.3418,20.3499,269240.0
2018-05-31 14:10:00,25.08,25.11,25.07,25.11,138060.0,20.3418,20.3661,20.3337,20.3661,138060.0
2018-05-31 14:15:00,25.11,25.11,25.08,25.08,236450.0,20.3661,20.3661,20.3418,20.3418,236450.0
2018-05-31 14:20:00,25.09,25.14,25.08,25.14,294840.0,20.3499,20.3904,20.3418,20.3904,294840.0
2018-05-31 14:25:00,25.14,25.16,25.1,25.15,482490.0,20.3904,20.4067,20.358,20.3985,482490.0
2018-05-31 14:30:00,25.14,25.14,25.1,25.11,331950.0,20.3904,20.3904,20.358,20.3661,331950.0
2018-05-31 14:35:00,25.11,25.12,25.07,25.11,340000.0,20.3661,20.3742,20.3337,20.3661,340000.0
2018-05-31 14:40:00,25.11,25.11,25.09,25.1,174460.0,20.3661,20.3661,20.3499,20.358,174460.0
2018-05-31 14:45:00,25.1,25.11,25.09,25.09,81100.0,20.358,20.3661,20.3499,20.3499,81100.0
2018-05-31 14:50:00,25.1,25.17,25.09,25.16,133000.0,20.358,20.4148,20.3499,20.4067,133000.0
2018-05-31 14:55:00,25.16,25.17,25.15,25.17,126820.0,20.4067,20.4148,20.3985,20.4148,126820.0
2018-05-31 15:00:00,25.17,25.19,25.15,25.16,122700.0,20.4148,20.431,20.3985,20.4067,122700.0
2018-05-31 15:05:00,25.16,25.19,25.15,25.17,132980.0,20.4067,20.431,20.3985,20.4148,132980.0
2018-05-31 15:10:00,25.17,25.18,25.15,25.16,187160.0,20.4148,20.4229,20.3985,20.4067,187160.0
2018-05-31 15:15:00,25.16,25.18,25.15,25.16,170810.0,20.4067,20.4229,20.3985,20.4067,170810.0
2018-05-31 15:20:00,25.17,25.23,25.16,25.2,331160.0,20.4148,20.4634,20.4067,20.4391,331160.0
2018-05-31 15:25:00,25.19,25.23,25.19,25.21,118180.0,20.431,20.4634,20.431,20.4472,118180.0
2018-05-31 15:30:00,25.21,25.22,25.16,25.18,302580.0,20.4472,20.4553,20.4067,20.4229,302580.0
2018-05-31 15:35:00,25.18,25.22,25.17,25.22,226360.0,20.4229,20.4553,20.4148,20.4553,226360.0
2018-05-31 15:40:00,25.21,25.22,25.18,25.19,258030.0,20.4472,20.4553,20.4229,20.431,258030.0
2018-05-31 15:45:00,25.19,25.23,25.17,25.21,358920.0,20.431,20.4634,20.4148,20.4472,358920.0
2018-05-31 15:50:00,25.21,25.21,25.14,25.17,610530.0,20.4472,20.4472,20.3904,20.4148,610530.0
2018-05-31 15:55:00,25.17,25.23,25.15,25.21,1774570.0,20.4148,20.4634,20.3985,20.4472,1774570.0
2018-06-01 09:30:00,25.43,25.44,25.25,25.33,684090.0,20.6256,20.6338,20.4796,20.5445,684090.0
2018-06-01 09:35:00,25.33,25.38,25.32,25.38,298960.0,20.5445,20.5851,20.5364,20.5851,298960.0
2018-06-01 09:40:00,25.39,25.46,25.39,25.39,357900.0,20.5932,20.65,20.5932,20.5932,357900.0
2018-06-01 09:45:00,25.4,25.42,25.33,25.34,182730.0,20.6013,20.6175,20.5445,20.5526,182730.0
2018-06-01 09:50:00,25.34,25.37,25.31,25.37,155840.0,20.5526,20.577,20.5283,20.577,155840.0
2018-06-01 09:55:00,25.38,25.42,25.36,25.38,207350.0,20.5851,20.6175,20.5689,20.5851,207350.0
2018-06-01 10:00:00,25.39,25.43,25.38,25.43,114600.0,20.5932,20.6256,20.5851,20.6256,114600.0
2018-06-01 10:05:00,25.42,25.47,25.37,25.43,454400.0,20.6175,20.6581,20.577,20.6256,454400.0
2018-06-01 10:10:00,25.44,25.45,25.37,25.42,369440.0,20.6338,20.6419,20.577,20.6175,369440.0
2018-06-01 10:15:00,25.41,25.45,25.36,25.44,460560.0,20.6094,20.6419,20.5689,20.6338,460560.0
2018-06-01 10:20:00,25.45,25.52,25.45,25.51,383350.0,20.6419,20.6986,20.6419,20.6905,383350.0
2018-06-01 10:25:00,25.51,25.51,25.49,25.5,225670.0,20.6905,20.6905,20.6743,20.6824,225670.0
2018-06-01 10:30:00,25.5,25.53,25.5,25.53,398840.0,20.6824,20.7068,20.6824,20.7068,398840.0
2018-06-01 10:35:00,25.53,25.58,25.52,25.58,440600.0,20.7068,20.7473,20.6986,20.7473,440600.0
2018-06-01 10:40:00,25.58,25.61,25.56,25.57,369190.0,20.7473,20.7716,20.7311,20.7392,369190.0
2018-06-01 10:45:00,25.57,25.59,25.54,25.55,349780.0,20.7392,20.7554,20.7149,20.723,349780.0
2018-06-01 10:50:00,25.57,25.58,25.54,25.55,104490.0,20.7392,20.7473,20.7149,20.723,104490.0
2018-06-01 10:55:00,25.56,25.65,25.54,25.62,334200.0,20.7311,20.8041,20.7149,20.7797,334200.0
2018-06-01 11:00:00,25.62,25.62,25.58,25.59,204390.0,20.7797,20.7797,20.7473,20.7554,204390.0
2018-06-01 11:05:00,25.58,25.59,25.56,25.57,143010.0,20.7473,20.7554,20.7311,20.7392,143010.0
2018-06-01 11:10:00,25.57,25.58,25.55,25.55,113610.0,20.7392,20.7473,20.723,20.723,113610.0
2018-06-01 11:15:00,25.57,25.6,25.56,25.57,141100.0,20.7392,20.7635,20.7311,20.7392,141100.0
2018-06-01 11:20:00,25.57,25.6,25.57,25.6,162710.0,20.7392,20.7635,20.7392,20.7635,162710.0
2018-06-01 11:25:00,25.6,25.63,25.59,25.6,150340.0,20.7635,20.7879,20.7554,20.7635,150340.0
2018-06-01 11:30:00,25.6,25.64,25.6,25.62,96550.0,20.7635,20.796,20.7635,20.7797,96550.0
2018-06-01 11:35:00,25.61,25.64,25.61,25.62,82660.0,20.7716,20.796,20.7716,20.7797,82660.0
2018-06-01 11:40:00,25.63,25.68,25.63,25.67,441140.0,20.7879,20.8284,20.7879,20.8203,441140.0
2018-06-01 11:45:00,25.67,25.68,25.66,25.67,191600.0,20.8203,20.8284,20.8122,20.8203,191600.0
2018-06-01 11:50:00,25.67,25.7,25.67,25.68,277640.0,20.8203,20.8446,20.8203,20.8284,277640.0
2018-06-01 11:55:00,25.68,25.71,25.68,25.69,295460.0,20.8284,20.8527,20.8284,20.8365,295460.0
2018-06-01 12:00:00,25.69,25.7,25.69,25.69,188100.0,20.8365,20.8446,20.8365,20.8365,188100.0
2018-06-01 12:05:00,25.69,25.7,25.68,25.69,104540.0,20.8365,20.8446,20.8284,20.8365,104540.0
2018-06-01 12:10:00,25.69,25.74,25.69,25.73,376030.0,20.8365,20.8771,20.8365,20.869,376030.0
2018-06-01 12:15:00,25.73,25.76,25.7,25.75,425830.0,20.869,20.8933,20.8446,20.8852,425830.0
2018-06-01 12:20:00,25.74,25.74,25.71,25.71,165760.0,20.8771,20.8771,20.8527,20.8527,165760.0
2018-06-01 12:25:00,25.71,25.72,25.69,25.71,124990.0,20.8527,20.8609,20.8365,20.8527,124990.0
2018-06-01 12:30:00,25.72,25.72,25.7,25.71,156560.0,20.8609,20.8609,20.8446,20.8527,156560.0
2018-06-01 12:35:00,25.71,25.72,25.62,25.62,291960.0,20.8527,20.8609,20.7797,20.7797,291960.0
2018-06-01 12:40:00,25.63,25.67,25.63,25.67,59750.0,20.7879,20.8203,20.7879,20.8203,59750.0
2018-06-01 12:45:00,25.67,25.68,25.66,25.66,85720.0,20.8203,20.8284,20.8122,20.8122,85720.0
2018-06-01 12:50:00,25.66,25.68,25.65,25.67,67730.0,20.8122,20.8284,20.8041,20.8203,67730.0
2018-06-01 12:55:00,25.67,25.68,25.62,25.67,166760.0,20.8203,20.8284,20.7797,20.8203,166760.0
2018-06-01 13:00:00,25.66,25.68,25.66,25.67,87930.0,20.8122,20.8284,20.8122,20.8203,87930.0
2018-06-01 13:05:00,25.67,25.69,25.64,25.69,141520.0,20.8203,20.8365,20.796,20.8365,141520.0
2018-06-01 13:10:00,25.69,25.75,25.69,25.72,203520.0,20.8365,20.8852,20.8365,20.8609,203520.0
2018-06-01 13:15:00,25.72,25.75,25.72,25.72,165690.0,20.8609,20.8852,20.8609,20.8609,165690.0
2018-06-01 13:20:00,25.72,25.77,25.7,25.74,290990.0,20.8609,20.9014,20.8446,20.8771,290990.0
2018-06-01 13:25:00,25.74,25.77,25.74,25.76,158660.0,20.8771,20.9014,20.8771,20.8933,158660.0
2018-06-01 13:30:00,25.76,25.76,25.71,25.71,254570.0,20.8933,20.8933,20.8527,20.8527,254570.0
2018-06-01 13:35:00,25.71,25.72,25.69,25.7,95520.0,20.8527,20.8609,20.8365,20.8446,95520.0
2018-06-01 13:40:00,25.7,25.71,25.67,25.67,76950.0,20.8446,20.8527,20.8203,20.8203,76950.0
2018-06-01 13:45:00,25.68,25.7,25.68,25.69,136290.0,20.8284,20.8446,20.8284,20.8365,136290.0
2018-06-01 13:50:00,25.69,25.73,25.69,25.72,118160.0,20.8365,20.869,20.8365,20.8609,118160.0
2018-06-01 13:55:00,25.72,25.74,25.71,25.74,138440.0,20.8609,20.8771,20.8527,20.8771,138440.0
2018-06-01 14:00:00,25.73,25.75,25.72,25.72,134000.0,20.869,20.8852,20.8609,20.8609,134000.0
2018-06-01 14:05:00,25.72,25.72,25.66,25.66,78070.0,20.8609,20.8609,20.8122,20.8122,78070.0
2018-06-01 14:10:00,25.66,25.68,25.65,25.67,85230.0,20.8122,20.8284,20.8041,20.8203,85230.0
2018-06-01 14:15:00,25.67,25.68,25.64,25.64,117210.0,20.8203,20.8284,20.796,20.796,117210.0
2018-06-01 14:20:00,25.65,25.66,25.64,25.65,129180.0,20.8041,20.8122,20.796,20.8041,129180.0
2018-06-01 14:25:00,25.64,25.67,25.64,25.66,84050.0,20.796,20.8203,20.796,20.8122,84050.0
2018-06-01 14:30:00,25.67,25.69,25.63,25.65,262360.0,20.8203,20.8365,20.7879,20.8041,262360.0
2018-06-01 14:35:00,25.64,25.65,25.61,25.63,160620.0,20.796,20.8041,20.7716,20.7879,160620.0
2018-06-01 14:40:00,25.62,25.66,25.62,25.64,148420.0,20.7797,20.8122,20.7797,20.796,148420.0
2018-06-01 14:45:00,25.65,25.68,25.64,25.66,88400.0,20.8041,20.8284,20.796,20.8122,88400.0
2018-06-01 14:50:00,25.66,25.69,25.66,25.68,76070.0,20.8122,20.8365,20.8122,20.8284,76070.0
2018-06-01 14:55:00,25.68,25.7,25.65,25.66,125280.0,20.8284,20.8446,20.8041,20.8122,125280.0
2018-06-01 15:00:00,25.65,25.67,25.63,25.66,127970.0,20.8041,20.8203,20.7879,20.8122,127970.0
2018-06-01 15:05:00,25.66,25.66,25.58,25.58,156870.0,20.8122,20.8122,20.7473,20.7473,156870.0
2018-06-01 15:10:00,25.58,25.58,25.52,25.53,246700.0,20.7473,20.7473,20.6986,20.7068,246700.0
2018-06-01 15:15:00,25.53,25.58,25.53,25.58,159750.0,20.7068,20.7473,20.7068,20.7473,159750.0
2018-06-01 15:20:00,25.58,25.58,25.56,25.57,99500.0,20.7473,20.7473,20.7311,20.7392,99500.0
2018-06-01 15:25:00,25.58,25.59,25.55,25.58,167200.0,20.7473,20.7554,20.723,20.7473,167200.0
2018-06-01 15:30:00,25.58,25.6,25.57,25.57,200520.0,20.7473,20.7635,20.7392,20.7392,200520.0
2018-06-01 15:35:00,25.57,25.58,25.56,25.57,223080.0,20.7392,20.7473,20.7311,20.7392,223080.0
2018-06-01 15:40:00,25.57,25.57,25.55,25.57,227910.0,20.7392,20.7392,20.723,20.7392,227910.0
2018-06-01 15:45:00,25.57,25.57,25.54,25.55,345380.0,20.7392,20.7392,20.7149,20.723,345380.0
2018-06-01 15:50:00,25.54,25.62,25.54,25.61,406550.0,20.7149,20.7797,20.7149,20.7716,406550.0
2018-06-01 15:55:00,25.61,25.66,25.58,25.64,1207510.0,20.7716,20.8122,20.7473,20.796,1207510.0
2018-06-04 09:30:00,25.8,25.86,25.7,25.86,1050650.0,20.9257,20.9744,20.8446,20.9744,1050650.0
2018-06-04 09:35:00,25.85,25.85,25.74,25.77,319700.0,20.9663,20.9663,20.8771,20.9014,319700.0
2018-06-04 09:40:00,25.77,25.78,25.73,25.76,341910.0,20.9014,20.9095,20.869,20.8933,341910.0
2018-06-04 09:45:00,25.76,25.81,25.72,25.72,192740.0,20.8933,20.9339,20.8609,20.8609,192740.0
2018-06-04 09:50:00,25.72,25.74,25.68,25.71,434360.0,20.8609,20.8771,20.8284,20.8527,434360.0
2018-06-04 09:55:00,25.71,25.78,25.7,25.76,285740.0,20.8527,20.9095,20.8446,20.8933,285740.0
2018-06-04 10:00:00,25.77,25.78,25.7,25.72,223950.0,20.9014,20.9095,20.8446,20.8609,223950.0
2018-06-04 10:05:00,25.71,25.72,25.66,25.68,334920.0,20.8527,20.8609,20.8122,20.8284,334920.0
2018-06-04 10:10:00,25.68,25.71,25.68,25.7,261090.0,20.8284,20.8527,20.8284,20.8446,261090.0
2018-06-04 10:15:00,25.7,25.71,25.65,25.69,360540.0,20.8446,20.8527,20.8041,20.8365,360540.0
2018-06-04 10:20:00,25.7,25.71,25.68,25.69,162200.0,20.8446,20.8527,20.8284,20.8365,162200.0
2018-06-04 10:25:00,25.69,25.72,25.67,25.69,224330.0,20.8365,20.8609,20.8203,20.8365,224330.0
2018-06-04 10:30:00,25.68,25.69,25.66,25.68,110930.0,20.8284,20.8365,20.8122,20.8284,110930.0
2018-06-04 10:35:00,25.68,25.7,25.67,25.67,110290.0,20.8284,20.8446,20.8203,20.8203,110290.0
2018-06-04 10:40:00,25.68,25.71,25.68,25.7,124720.0,20.8284,20.8527,20.8284,20.8446,124720.0
2018-06-04 10:45:00,25.7,25.72,25.7,25.7,77190.0,20.8446,20.8609,20.8446,20.8446,77190.0
2018-06-04 10:50:00,25.7,25.72,25.69,25.71,179560.0,20.8446,20.8609,20.8365,20.8527,179560.0
2018-06-04 10:55:00,25.71,25.73,25.7,25.72,118520.0,20.8527,20.869,20.8446,20.8609,118520.0
2018-06-04 11:00:00,25.72,25.73,25.68,25.68,314960.0,20.8609,20.869,20.8284,20.8284,314960.0
2018-06-04 11:05:00,25.68,25.68,25.64,25.66,118370.0,20.8284,20.8284,20.796,20.8122,118370.0
2018-06-04 11:10:00,25.65,25.66,25.62,25.63,192800.0,20.8041,20.8122,20.7797,20.7879,192800.0
2018-06-04 11:15:00,25.63,25.67,25.62,25.66,389800.0,20.7879,20.8203,20.7797,20.8122,389800.0
2018-06-04 11:20:00,25.65,25.68,25.65,25.67,113470.0,20.8041,20.8284,20.8041,20.8203,113470.0
2018-06-04 11:25:00,25.67,25.69,25.65,25.69,74170.0,20.8203,20.8365,20.8041,20.8365,74170.0
2018-06-04 11:30:00,25.69,25.69,25.67,25.67,137930.0,20.8365,20.8365,20.8203,20.8203,137930.0
2018-06-04 11:35:00,25.67,25.67,25.65,25.65,148680.0,20.8203,20.8203,20.8041,20.8041,148680.0
2018-06-04 11:40:00,25.65,25.68,25.65,25.67,263280.0,20.8041,20.8284,20.8041,20.8203,263280.0
2018-06-04 11:45:00,25.67,25.69,25.66,25.67,119870.0,20.8203,20.8365,20.8122,20.8203,119870.0
2018-06-04 11:50:00,25.67,25.68,25.65,25.68,109540.0,20.8203,20.8284,20.8041,20.8284,109540.0
2018-06-04 11:55:00,25.67,25.75,25.67,25.73,205920.0,20.8203,20.8852,20.8203,20.869,205920.0
2018-06-04 12:00:00,25.73,25.79,25.72,25.79,210880.0,20.869,20.9176,20.8609,20.9176,210880.0
2018-06-04 12:05:00,25.78,25.79,25.74,25.74,134720.0,20.9095,20.9176,20.8771,20.8771,134720.0
2018-06-04 12:10:00,25.74,25.77,25.74,25.77,141190.0,20.8771,20.9014,20.8771,20.9014,141190.0
2018-06-04 12:15:00,25.77,25.79,25.77,25.78,93470.0,20.9014,20.9176,20.9014,20.9095,93470.0
2018-06-04 12:20:00,25.79,25.83,25.78,25.83,185920.0,20.9176,20.9501,20.9095,20.9501,185920.0
2018-06-04 12:25:00,25.83,25.83,25.81,25.81,147720.0,20.9501,20.9501,20.9339,20.9339,147720.0
2018-06-04 12:30:00,25.81,25.81,25.77,25.78,121520.0,20.9339,20.9339,20.9014,20.9095,121520.0
2018-06-04 12:35:00,25.79,25.83,25.79,25.82,150100.0,20.9176,20.9501,20.9176,20.942,150100.0
2018-06-04 12:40:00,25.82,25.85,25.82,25.84,101350.0,20.942,20.9663,20.942,20.9582,101350.0
2018-06-04 12:45:00,25.84,25.86,25.8,25.85,205710.0,20.9582,20.9744,20.9257,20.9663,205710.0
2018-06-04 12:50:00,25.85,25.85,25.84,25.84,115660.0,20.9663,20.9663,20.9582,20.9582,115660.0
2018-06-04 12:55:00,25.84,25.85,25.84,25.84,90480.0,20.9582,20.9663,20.9582,20.9582,90480.0
2018-06-04 13:00:00,25.84,25.85,25.83,25.85,100260.0,20.9582,20.9663,20.9501,20.9663,100260.0
2018-06-04 13:05:00,25.85,25.85,25.83,25.83,85780.0,20.9663,20.9663,20.9501,20.9501,85780.0
2018-06-04 13:10:00,25.82,25.84,25.81,25.83,97240.0,20.942,20.9582,20.9339,20.9501,97240.0
2018-06-04 13:15:00,25.84,25.84,25.83,25.83,114350.0,20.9582,20.9582,20.9501,20.9501,114350.0
2018-06-04 13:20:00,25.84,25.84,25.82,25.84,178580.0,20.9582,20.9582,20.942,20.9582,178580.0
2018-06-04 13:25:00,25.84,25.85,25.82,25.82,72390.0,20.9582,20.9663,20.942,20.942,72390.0
2018-06-04 13:30:00,25.83,25.83,25.78,25.78,125990.0,20.9501,20.9501,20.9095,20.9095,125990.0
2018-06-04 13:35:00,25.78,25.79,25.75,25.76,92060.0,20.9095,20.9176,20.8852,20.8933,92060.0
2018-06-04 13:40:00,25.76,25.76,25.73,25.76,120860.0,20.8933,20.8933,20.869,20.8933,120860.0
2018-06-04 13:45:00,25.76,25.78,25.76,25.77,101670.0,20.8933,20.9095,20.8933,20.9014,101670.0
2018-06-04 13:50:00,25.76,25.8,25.76,25.79,129890.0,20.8933,20.9257,20.8933,20.9176,129890.0
2018-06-04 13:55:00,25.79,25.8,25.78,25.79,79460.0,20.9176,20.9257,20.9095,20.9176,79460.0
2018-06-04 14:00:00,25.79,25.8,25.78,25.79,80380.0,20.9176,20.9257,20.9095,20.9176,80380.0
2018-06-04 14:05:00,25.81,25.82,25.79,25.81,117900.0,20.9339,20.942,20.9176,20.9339,117900.0
2018-06-04 14:10:00,25.81,25.85,25.81,25.84,163340.0,20.9339,20.9663,20.9339,20.9582,163340.0
2018-06-04 14:15:00,25.85,25.86,25.83,25.84,167820.0,20.9663,20.9744,20.9501,20.9582,167820.0
2018-06-04 14:20:00,25.84,25.87,25.84,25.86,138600.0,20.9582,20.9825,20.9582,20.9744,138600.0
2018-06-04 14:25:00,25.86,25.86,25.83,25.84,111350.0,20.9744,20.9744,20.9501,20.9582,111350.0
2018-06-04 14:30:00,25.84,25.85,25.84,25.85,71090.0,20.9582,20.9663,20.9582,20.9663,71090.0
2018-06-04 14:35:00,25.85,25.86,25.85,25.86,146250.0,20.9663,20.9744,20.9663,20.9744,146250.0
2018-06-04 14:40:00,25.86,25.89,25.85,25.88,237050.0,20.9744,20.9987,20.9663,20.9906,237050.0
2018-06-04 14:45:00,25.88,25.89,25.87,25.88,213410.0,20.9906,20.9987,20.9825,20.9906,213410.0
2018-06-04 14:50:00,25.87,25.9,25.86,25.89,243050.0,20.9825,21.0068,20.9744,20.9987,243050.0
2018-06-04 14:55:00,25.89,25.92,25.89,25.91,278010.0,20.9987,21.0231,20.9987,21.015,278010.0
2018-06-04 15:00:00,25.91,25.91,25.89,25.9,163890.0,21.015,21.015,20.9987,21.0068,163890.0
2018-06-04 15:05:00,25.9,25.91,25.89,25.91,169040.0,21.0068,21.015,20.9987,21.015,169040.0
2018-06-04 15:10:00,25.91,25.93,25.9,25.93,176640.0,21.015,21.0312,21.0068,21.0312,176640.0
2018-06-04 15:15:00,25.93,25.94,25.91,25.92,202400.0,21.0312,21.0393,21.015,21.0231,202400.0
2018-06-04 15:20:00,25.92,25.92,25.89,25.9,752920.0,21.0231,21.0231,20.9987,21.0068,752920.0
2018-06-04 15:25:00,25.9,25.92,25.88,25.91,522940.0,21.0068,21.0231,20.9906,21.015,522940.0
2018-06-04 15:30:00,25.91,25.91,25.85,25.85,385410.0,21.015,21.015,20.9663,20.9663,385410.0
2018-06-04 15:35:00,25.85,25.86,25.83,25.84,227490.0,20.9663,20.9744,20.9501,20.9582,227490.0
2018-06-04 15:40:00,25.84,25.86,25.8,25.8,413300.0,20.9582,20.9744,20.9257,20.9257,413300.0
2018-06-04 15:45:00,25.81,25.81,25.75,25.8,468080.0,20.9339,20.9339,20.8852,20.9257,468080.0
2018-06-04 15:50:00,25.8,25.84,25.8,25.83,509620.0,20.9257,20.9582,20.9257,20.9501,509620.0
2018-06-04 15:55:00,25.83,25.84,25.82,25.83,975360.0,20.9501,20.9582,20.942,20.9501,975360.0
2018-06-05 09:30:00,25.95,26.0,25.86,25.94,677160.0,21.0474,21.088,20.9744,21.0393,677160.0
2018-06-05 09:35:00,25.96,26.02,25.9,25.95,620720.0,21.0555,21.1042,21.0068,21.0474,620720.0
2018-06-05 09:40:00,25.98,26.12,25.98,26.1,1197180.0,21.0717,21.1853,21.0717,21.1691,1197180.0
2018-06-05 09:45:00,26.1,26.14,26.08,26.11,621500.0,21.1691,21.2015,21.1528,21.1772,621500.0
2018-06-05 09:50:00,26.11,26.12,26.07,26.07,323120.0,21.1772,21.1853,21.1447,21.1447,323120.0
2018-06-05 09:55:00,26.08,26.08,25.94,25.96,571600.0,21.1528,21.1528,21.0393,21.0555,571600.0
2018-06-05 10:00:00,25.97,26.04,25.93,26.04,404410.0,21.0636,21.1204,21.0312,21.1204,404410.0
2018-06-05 10:05:00,26.04,26.05,25.94,25.96,472820.0,21.1204,21.1285,21.0393,21.0555,472820.0
2018-06-05 10:10:00,25.96,25.98,25.93,25.93,287040.0,21.0555,21.0717,21.0312,21.0312,287040.0
2018-06-05 10:15:00,25.93,25.96,25.92,25.93,232320.0,21.0312,21.0555,21.0231,21.0312,232320.0
2018-06-05 10:20:00,25.93,25.93,25.86,25.89,283210.0,21.0312,21.0312,20.9744,20.9987,283210.0
2018-06-05 10:25:00,25.89,25.89,25.84,25.88,261910.0,20.9987,20.9987,20.9582,20.9906,261910.0
2018-06-05 10:30:00,25.89,25.94,25.88,25.89,254830.0,20.9987,21.0393,20.9906,20.9987,254830.0
2018-06-05 10:35:00,25.89,25.89,25.8,25.82,255990.0,20.9987,20.9987,20.9257,20.942,255990.0
2018-06-05 10:40:00,25.83,25.89,25.83,25.88,190260.0,20.9501,20.9987,20.9501,20.9906,190260.0
2018-06-05 10:45:00,25.89,25.9,25.85,25.85,350250.0,20.9987,21.0068,20.9663,20.9663,350250.0
2018-06-05 10:50:00,25.86,25.98,25.85,25.95,461330.0,20.9744,21.0717,20.9663,21.0474,461330.0
2018-06-05 10:55:00,25.95,25.96,25.91,25.96,296010.0,21.0474,21.0555,21.015,21.0555,296010.0
2018-06-05 11:00:00,25.96,26.02,25.93,25.96,184010.0,21.0555,21.1042,21.0312,21.0555,184010.0
2018-06-05 11:05:00,25.97,25.98,25.91,25.92,171740.0,21.0636,21.0717,21.015,21.0231,171740.0
2018-06-05 11:10:00,25.91,25.95,25.9,25.94,220760.0,21.015,21.0474,21.0068,21.0393,220760.0
2018-06-05 11:15:00,25.94,25.98,25.94,25.95,146030.0,21.0393,21.0717,21.0393,21.0474,146030.0
2018-06-05 11:20:00,25.96,26.02,25.95,26.01,127050.0,21.0555,21.1042,21.0474,21.0961,127050.0
2018-06-05 11:25:00,26.0,26.0,25.97,25.98,98400.0,21.088,21.088,21.0636,21.0717,98400.0
2018-06-05 11:30:00,25.99,26.0,25.93,25.93,143200.0,21.0798,21.088,21.0312,21.0312,143200.0
2018-06-05 11:35:00,25.93,25.95,25.92,25.94,79370.0,21.0312,21.0474,21.0231,21.0393,79370.0
2018-06-05 11:40:00,25.94,25.94,25.87,25.88,324890.0,21.0393,21.0393,20.9825,20.9906,324890.0
2018-06-05 11:45:00,25.87,25.92,25.85,25.92,161190.0,20.9825,21.0231,20.9663,21.0231,161190.0
2018-06-05 11:50:00,25.91,25.94,25.9,25.92,78820.0,21.015,21.0393,21.0068,21.0231,78820.0
2018-06-05 11:55:00,25.92,25.93,25.89,25.92,104630.0,21.0231,21.0312,20.9987,21.0231,104630.0
2018-06-05 12:00:00,25.92,25.93,25.84,25.84,111350.0,21.0231,21.0312,20.9582,20.9582,111350.0
2018-06-05 12:05:00,25.84,25.88,25.82,25.88,162240.0,20.9582,20.9906,20.942,20.9906,162240.0
2018-06-05 12:10:00,25.88,25.89,25.87,25.88,69150.0,20.9906,20.9987,20.9825,20.9906,69150.0
2018-06-05 12:15:00,25.88,25.88,25.86,25.86,90900.0,20.9906,20.9906,20.9744,20.9744,90900.0
2018-06-05 12:20:00,25.86,25.86,25.84,25.85,120210.0,20.9744,20.9744,20.9582,20.9663,120210.0
2018-06-05 12:25:00,25.85,25.88,25.85,25.87,193050.0,20.9663,20.9906,20.9663,20.9825,193050.0
2018-06-05 12:30:00,25.88,25.92,25.86,25.89,330320.0,20.9906,21.0231,20.9744,20.9987,330320.0
2018-06-05 12:35:00,25.89,25.93,25.87,25.91,88300.0,20.9987,21.0312,20.9825,21.015,88300.0
2018-06-05 12:40:00,25.92,25.93,25.89,25.91,67990.0,21.0231,21.0312,20.9987,21.015,67990.0
2018-06-05 12:45:00,25.91,25.91,25.88,25.89,97280.0,21.015,21.015,20.9906,20.9987,97280.0
2018-06-05 12:50:00,25.9,25.92,25.88,25.92,70250.0,21.0068,21.0231,20.9906,21.0231,70250.0
2018-06-05 12:55:00,25.92,25.93,25.89,25.92,61480.0,21.0231,21.0312,20.9987,21.0231,61480.0
2018-06-05 13:00:00,25.92,25.93,25.9,25.92,90410.0,21.0231,21.0312,21.0068,21.0231,90410.0
2018-06-05 13:05:00,25.92,25.94,25.91,25.91,111730.0,21.0231,21.0393,21.015,21.015,111730.0
2018-06-05 13:10:00,25.91,25.91,25.89,25.91,97410.0,21.015,21.015,20.9987,21.015,97410.0
2018-06-05 13:15:00,25.91,25.96,25.91,25.92,95290.0,21.015,21.0555,21.015,21.0231,95290.0
2018-06-05 13:20:00,25.92,25.93,25.9,25.91,143370.0,21.0231,21.0312,21.0068,21.015,143370.0
2018-06-05 13:25:00,25.91,25.91,25.89,25.9,235770.0,21.015,21.015,20.9987,21.0068,235770.0
2018-06-05 13:30:00,25.9,25.91,25.89,25.9,71840.0,21.0068,21.015,20.9987,21.0068,71840.0
2018-06-05 13:35:00,25.9,25.91,25.89,25.91,61470.0,21.0068,21.015,20.9987,21.015,61470.0
2018-06-05 13:40:00,25.91,25.92,25.89,25.9,173520.0,21.015,21.0231,20.9987,21.0068,173520.0
2018-06-05 13:45:00,25.9,25.9,25.89,25.9,103860.0,21.0068,21.0068,20.9987,21.0068,103860.0
2018-06-05 13:50:00,25.9,25.91,25.89,25.91,152780.0,21.0068,21.015,20.9987,21.015,152780.0
2018-06-05 13:55:00,25.91,25.91,25.89,25.89,197500.0,21.015,21.015,20.9987,20.9987,197500.0
2018-06-05 14:00:00,25.9,25.9,25.86,25.87,92470.0,21.0068,21.0068,20.9744,20.9825,92470.0
2018-06-05 14:05:00,25.88,25.88,25.86,25.86,83710.0,20.9906,20.9906,20.9744,20.9744,83710.0
2018-06-05 14:10:00,25.86,25.91,25.86,25.89,223380.0,20.9744,21.015,20.9744,20.9987,223380.0
2018-06-05 14:15:00,25.89,25.91,25.89,25.91,310090.0,20.9987,21.015,20.9987,21.015,310090.0
2018-06-05 14:20:00,25.91,25.94,25.9,25.91,875610.0,21.015,21.0393,21.0068,21.015,875610.0
2018-06-05 14:25:00,25.91,25.91,25.89,25.89,84280.0,21.015,21.015,20.9987,20.9987,84280.0
2018-06-05 14:30:00,25.89,25.91,25.89,25.91,92590.0,20.9987,21.015,20.9987,21.015,92590.0
2018-06-05 14:35:00,25.91,25.91,25.89,25.9,162820.0,21.015,21.015,20.9987,21.0068,162820.0
2018-06-05 14:40:00,25.91,25.93,25.91,25.92,197810.0,21.015,21.0312,21.015,21.0231,197810.0
2018-06-05 14:45:00,25.93,25.93,25.9,25.9,342610.0,21.0312,21.0312,21.0068,21.0068,342610.0
2018-06-05 14:50:00,25.91,25.91,25.9,25.91,198780.0,21.015,21.015,21.0068,21.015,198780.0
2018-06-05 14:55:00,25.91,25.91,25.87,25.91,266200.0,21.015,21.015,20.9825,21.015,266200.0
2018-06-05 15:00:00,25.91,25.91,25.89,25.89,150970.0,21.015,21.015,20.9987,20.9987,150970.0
2018-06-05 15:05:00,25.89,25.91,25.87,25.91,374220.0,20.9987,21.015,20.9825,21.015,374220.0
2018-06-05 15:10:00,25.91,25.92,25.89,25.9,230510.0,21.015,21.0231,20.9987,21.0068,230510.0
2018-06-05 15:15:00,25.89,25.9,25.89,25.89,125240.0,20.9987,21.0068,20.9987,20.9987,125240.0
2018-06-05 15:20:00,25.9,25.93,25.89,25.91,1123430.0,21.0068,21.0312,20.9987,21.015,1123430.0
2018-06-05 15:25:00,25.91,25.91,25.9,25.91,355470.0,21.015,21.015,21.0068,21.015,355470.0
2018-06-05 15:30:00,25.91,25.91,25.89,25.91,380640.0,21.015,21.015,20.9987,21.015,380640.0
2018-06-05 15:35:00,25.9,25.91,25.9,25.91,278540.0,21.0068,21.015,21.0068,21.015,278540.0
2018-06-05 15:40:00,25.91,25.91,25.9,25.91,585160.0,21.015,21.015,21.0068,21.015,585160.0
2018-06-05 15:45:00,25.91,25.94,25.91,25.92,734150.0,21.015,21.0393,21.015,21.0231,734150.0
2018-06-05 15:50:00,25.92,25.92,25.91,25.91,822340.0,21.0231,21.0231,21.015,21.015,822340.0
2018-06-05 15:55:00,25.91,25.98,25.91,25.93,2099100.0,21.015,21.0717,21.015,21.0312,2099100.0
2018-06-06 09:30:00,26.07,26.2,26.05,26.2,1938200.0,21.1447,21.2502,21.1285,21.2502,1938200.0
2018-06-06 09:35:00,26.19,26.32,26.18,26.25,998400.0,21.2421,21.3475,21.2339,21.2907,998400.0
2018-06-06 09:40:00,26.25,26.31,26.22,26.29,665660.0,21.2907,21.3394,21.2664,21.3232,665660.0
2018-06-06 09:45:00,26.29,26.29,26.18,26.2,870930.0,21.3232,21.3232,21.2339,21.2502,870930.0
2018-06-06 09:50:00,26.2,26.25,26.17,26.17,529630.0,21.2502,21.2907,21.2258,21.2258,529630.0
2018-06-06 09:55:00,26.18,26.2,26.17,26.17,394690.0,21.2339,21.2502,21.2258,21.2258,394690.0
2018-06-06 10:00:00,26.17,26.19,26.08,26.08,574560.0,21.2258,21.2421,21.1528,21.1528,574560.0
2018-06-06 10:05:00,26.08,26.14,26.07,26.1,453880.0,21.1528,21.2015,21.1447,21.1691,453880.0
2018-06-06 10:10:00,26.1,26.1,25.97,25.99,860150.0,21.1691,21.1691,21.0636,21.0798,860150.0
2018-06-06 10:15:00,25.99,26.02,25.98,26.0,897450.0,21.0798,21.1042,21.0717,21.088,897450.0
2018-06-06 10:20:00,26.0,26.04,25.97,26.04,247170.0,21.088,21.1204,21.0636,21.1204,247170.0
2018-06-06 10:25:00,26.04,26.08,26.04,26.06,220780.0,21.1204,21.1528,21.1204,21.1366,220780.0
2018-06-06 10:30:00,26.06,26.08,26.04,26.08,181100.0,21.1366,21.1528,21.1204,21.1528,181100.0
2018-06-06 10:35:00,26.07,26.12,26.04,26.09,269220.0,21.1447,21.1853,21.1204,21.161,269220.0
2018-06-06 10:40:00,26.09,26.11,26.04,26.06,122300.0,21.161,21.1772,21.1204,21.1366,122300.0
2018-06-06 10:45:00,26.06,26.06,26.02,26.03,188040.0,21.1366,21.1366,21.1042,21.1123,188040.0
2018-06-06 10:50:00,26.03,26.07,26.02,26.04,137240.0,21.1123,21.1447,21.1042,21.1204,137240.0
2018-06-06 10:55:00,26.04,26.07,26.04,26.06,174960.0,21.1204,21.1447,21.1204,21.1366,174960.0
2018-06-06 11:00:00,26.06,26.11,26.06,26.07,250570.0,21.1366,21.1772,21.1366,21.1447,250570.0
2018-06-06 11:05:00,26.07,26.09,26.05,26.08,255590.0,21.1447,21.161,21.1285,21.1528,255590.0
2018-06-06 11:10:00,26.08,26.19,26.07,26.19,404980.0,21.1528,21.2421,21.1447,21.2421,404980.0
2018-06-06 11:15:00,26.18,26.28,26.17,26.25,517760.0,21.2339,21.3151,21.2258,21.2907,517760.0
2018-06-06 11:20:00,26.27,26.27,26.21,26.21,158200.0,21.3069,21.3069,21.2583,21.2583,158200.0
2018-06-06 11:25:00,26.22,26.26,26.19,26.26,154010.0,21.2664,21.2988,21.2421,21.2988,154010.0
2018-06-06 11:30:00,26.25,26.26,26.24,26.26,174280.0,21.2907,21.2988,21.2826,21.2988,174280.0
2018-06-06 11:35:00,26.25,26.28,26.25,26.26,344830.0,21.2907,21.3151,21.2907,21.2988,344830.0
2018-06-06 11:40:00,26.26,26.29,26.26,26.29,305830.0,21.2988,21.3232,21.2988,21.3232,305830.0
2018-06-06 11:45:00,26.28,26.29,26.24,26.27,479640.0,21.3151,21.3232,21.2826,21.3069,479640.0
2018-06-06 11:50:00,26.26,26.29,26.26,26.28,192490.0,21.2988,21.3232,21.2988,21.3151,192490.0
2018-06-06 11:55:00,26.27,26.28,26.26,26.27,126730.0,21.3069,21.3151,21.2988,21.3069,126730.0
2018-06-06 12:00:00,26.27,26.27,26.21,26.21,229850.0,21.3069,21.3069,21.2583,21.2583,229850.0
2018-06-06 12:05:00,26.21,26.23,26.2,26.21,138990.0,21.2583,21.2745,21.2502,21.2583,138990.0
2018-06-06 12:10:00,26.21,26.24,26.2,26.24,142990.0,21.2583,21.2826,21.2502,21.2826,142990.0
2018-06-06 12:15:00,26.24,26.25,26.23,26.24,108320.0,21.2826,21.2907,21.2745,21.2826,108320.0
2018-06-06 12:20:00,26.24,26.25,26.21,26.24,225580.0,21.2826,21.2907,21.2583,21.2826,225580.0
2018-06-06 12:25:00,26.24,26.25,26.21,26.21,532960.0,21.2826,21.2907,21.2583,21.2583,532960.0
2018-06-06 12:30:00,26.21,26.26,26.21,26.25,159790.0,21.2583,21.2988,21.2583,21.2907,159790.0
2018-06-06 12:35:00,26.25,26.29,26.25,26.27,331160.0,21.2907,21.3232,21.2907,21.3069,331160.0
2018-06-06 12:40:00,26.26,26.28,26.25,26.27,77520.0,21.2988,21.3151,21.2907,21.3069,77520.0
2018-06-06 12:45:00,26.28,26.29,26.26,26.26,135980.0,21.3151,21.3232,21.2988,21.2988,135980.0
2018-06-06 12:50:00,26.26,26.27,26.24,26.25,104330.0,21.2988,21.3069,21.2826,21.2907,104330.0
2018-06-06 12:55:00,26.25,26.27,26.25,26.26,99620.0,21.2907,21.3069,21.2907,21.2988,99620.0
2018-06-06 13:00:00,26.27,26.29,26.27,26.27,120250.0,21.3069,21.3232,21.3069,21.3069,120250.0
2018-06-06 13:05:00,26.28,26.29,26.27,26.29,196310.0,21.3151,21.3232,21.3069,21.3232,196310.0
2018-06-06 13:10:00,26.29,26.29,26.25,26.26,162960.0,21.3232,21.3232,21.2907,21.2988,162960.0
2018-06-06 13:15:00,26.26,26.26,26.25,26.25,121910.0,21.2988,21.2988,21.2907,21.2907,121910.0
2018-06-06 13:20:00,26.24,26.24,26.2,26.23,234730.0,21.2826,21.2826,21.2502,21.2745,234730.0
2018-06-06 13:25:00,26.23,26.25,26.23,26.24,94270.0,21.2745,21.2907,21.2745,21.2826,94270.0
2018-06-06 13:30:00,26.23,26.25,26.19,26.21,567630.0,21.2745,21.2907,21.2421,21.2583,567630.0
2018-06-06 13:35:00,26.21,26.22,26.21,26.21,225380.0,21.2583,21.2664,21.2583,21.2583,225380.0
2018-06-06 13:40:00,26.21,26.21,26.18,26.19,489640.0,21.2583,21.2583,21.2339,21.2421,489640.0
2018-06-06 13:45:00,26.19,26.22,26.17,26.2,354140.0,21.2421,21.2664,21.2258,21.2502,354140.0
2018-06-06 13:50:00,26.2,26.21,26.19,26.2,126300.0,21.2502,21.2583,21.2421,21.2502,126300.0
2018-06-06 13:55:00,26.2,26.24,26.19,26.23,169770.0,21.2502,21.2826,21.2421,21.2745,169770.0
2018-06-06 14:00:00,26.24,26.25,26.24,26.25,161230.0,21.2826,21.2907,21.2826,21.2907,161230.0
2018-06-06 14:05:00,26.25,26.26,26.23,26.23,85720.0,21.2907,21.2988,21.2745,21.2745,85720.0
2018-06-06 14:10:00,26.23,26.28,26.23,26.28,252090.0,21.2745,21.3151,21.2745,21.3151,252090.0
2018-06-06 14:15:00,26.26,26.29,26.25,26.27,205350.0,21.2988,21.3232,21.2907,21.3069,205350.0
2018-06-06 14:20:00,26.28,26.29,26.26,26.26,128690.0,21.3151,21.3232,21.2988,21.2988,128690.0
2018-06-06 14:25:00,26.26,26.27,26.25,26.26,96880.0,21.2988,21.3069,21.2907,21.2988,96880.0
2018-06-06 14:30:00,26.26,26.29,26.26,26.29,123230.0,21.2988,21.3232,21.2988,21.3232,123230.0
2018-06-06 14:35:00,26.29,26.32,26.29,26.31,418640.0,21.3232,21.3475,21.3232,21.3394,418640.0
2018-06-06 14:40:00,26.31,26.32,26.29,26.3,241170.0,21.3394,21.3475,21.3232,21.3313,241170.0
2018-06-06 14:45:00,26.3,26.3,26.28,26.29,226380.0,21.3313,21.3313,21.3151,21.3232,226380.0
2018-06-06 14:50:00,26.29,26.3,26.28,26.28,160850.0,21.3232,21.3313,21.3151,21.3151,160850.0
2018-06-06 14:55:00,26.28,26.3,26.28,26.3,212100.0,21.3151,21.3313,21.3151,21.3313,212100.0
2018-06-06 15:00:00,26.3,26.31,26.3,26.3,234690.0,21.3313,21.3394,21.3313,21.3313,234690.0
2018-06-06 15:05:00,26.3,26.31,26.29,26.3,573500.0,21.3313,21.3394,21.3232,21.3313,573500.0
2018-06-06 15:10:00,26.29,26.31,26.28,26.3,109180.0,21.3232,21.3394,21.3151,21.3313,109180.0
2018-06-06 15:15:00,26.3,26.3,26.27,26.28,210380.0,21.3313,21.3313,21.3069,21.3151,210380.0
2018-06-06 15:20:00,26.28,26.28,26.26,26.26,164770.0,21.3151,21.3151,21.2988,21.2988,164770.0
2018-06-06 15:25:00,26.27,26.28,26.26,26.27,218560.0,21.3069,21.3151,21.2988,21.3069,218560.0
2018-06-06 15:30:00,26.28,26.31,26.27,26.31,231710.0,21.3151,21.3394,21.3069,21.3394,231710.0
2018-06-06 15:35:00,26.31,26.32,26.31,26.32,483210.0,21.3394,21.3475,21.3394,21.3475,483210.0
2018-06-06 15:40:00,26.32,26.34,26.3,26.32,529410.0,21.3475,21.3637,21.3313,21.3475,529410.0
2018-06-06 15:45:00,26.32,26.33,26.3,26.33,388390.0,21.3475,21.3556,21.3313,21.3556,388390.0
2018-06-06 15:50:00,26.33,26.38,26.33,26.36,585470.0,21.3556,21.3962,21.3556,21.3799,585470.0
2018-06-06 15:55:00,26.36,26.38,26.31,26.35,2016110.0,21.3799,21.3962,21.3394,21.3718,2016110.0
2018-06-07 09:30:00,26.3,26.55,26.29,26.52,1646000.0,21.3313,21.534,21.3232,21.5097,1646000.0
2018-06-07 09:35:00,26.54,26.54,26.44,26.5,1049790.0,21.5259,21.5259,21.4448,21.4935,1049790.0
2018-06-07 09:40:00,26.51,26.58,26.51,26.53,481730.0,21.5016,21.5584,21.5016,21.5178,481730.0
2018-06-07 09:45:00,26.54,26.62,26.53,26.56,749550.0,21.5259,21.5908,21.5178,21.5422,749550.0
2018-06-07 09:50:00,26.56,26.62,26.47,26.47,583490.0,21.5422,21.5908,21.4692,21.4692,583490.0
2018-06-07 09:55:00,26.46,26.54,26.44,26.47,363440.0,21.4611,21.5259,21.4448,21.4692,363440.0
2018-06-07 10:00:00,26.47,26.55,26.46,26.53,472180.0,21.4692,21.534,21.4611,21.5178,472180.0
2018-06-07 10:05:00,26.53,26.56,26.51,26.54,357520.0,21.5178,21.5422,21.5016,21.5259,357520.0
2018-06-07 10:10:00,26.54,26.58,26.5,26.58,450790.0,21.5259,21.5584,21.4935,21.5584,450790.0
2018-06-07 10:15:00,26.58,26.6,26.54,26.58,366470.0,21.5584,21.5746,21.5259,21.5584,366470.0
2018-06-07 10:20:00,26.58,26.61,26.56,26.59,669690.0,21.5584,21.5827,21.5422,21.5665,669690.0
2018-06-07 10:25:00,26.59,26.64,26.59,26.62,385380.0,21.5665,21.607,21.5665,21.5908,385380.0
2018-06-07 10:30:00,26.62,26.62,26.57,26.59,508110.0,21.5908,21.5908,21.5503,21.5665,508110.0
2018-06-07 10:35:00,26.59,26.62,26.57,26.6,461570.0,21.5665,21.5908,21.5503,21.5746,461570.0
2018-06-07 10:40:00,26.59,26.64,26.59,26.64,449210.0,21.5665,21.607,21.5665,21.607,449210.0
2018-06-07 10:45:00,26.63,26.65,26.56,26.61,530820.0,21.5989,21.6152,21.5422,21.5827,530820.0
2018-06-07 10:50:00,26.61,26.63,26.49,26.49,535580.0,21.5827,21.5989,21.4854,21.4854,535580.0
2018-06-07 10:55:00,26.49,26.56,26.49,26.51,301460.0,21.4854,21.5422,21.4854,21.5016,301460.0
2018-06-07 11:00:00,26.52,26.56,26.51,26.53,560210.0,21.5097,21.5422,21.5016,21.5178,560210.0
2018-06-07 11:05:00,26.53,26.56,26.39,26.39,590730.0,21.5178,21.5422,21.4043,21.4043,590730.0
2018-06-07 11:10:00,26.4,26.45,26.39,26.42,263940.0,21.4124,21.4529,21.4043,21.4286,263940.0
2018-06-07 11:15:00,26.42,26.49,26.4,26.49,274610.0,21.4286,21.4854,21.4124,21.4854,274610.0
2018-06-07 11:20:00,26.49,26.52,26.48,26.5,221450.0,21.4854,21.5097,21.4773,21.4935,221450.0
2018-06-07 11:25:00,26.5,26.52,26.47,26.5,379830.0,21.4935,21.5097,21.4692,21.4935,379830.0
2018-06-07 11:30:00,26.49,26.51,26.46,26.46,323560.0,21.4854,21.5016,21.4611,21.4611,323560.0
2018-06-07 11:35:00,26.45,26.46,26.4,26.45,167220.0,21.4529,21.4611,21.4124,21.4529,167220.0
2018-06-07 11:40:00,26.45,26.49,26.45,26.46,371660.0,21.4529,21.4854,21.4529,21.4611,371660.0
2018-06-07 11:45:00,26.46,26.46,26.43,26.43,111450.0,21.4611,21.4611,21.4367,21.4367,111450.0
2018-06-07 11:50:00,26.43,26.43,26.41,26.43,141750.0,21.4367,21.4367,21.4205,21.4367,141750.0
2018-06-07 11:55:00,26.43,26.48,26.43,26.46,155320.0,21.4367,21.4773,21.4367,21.4611,155320.0
2018-06-07 12:00:00,26.46,26.47,26.45,26.46,156120.0,21.4611,21.4692,21.4529,21.4611,156120.0
2018-06-07 12:05:00,26.46,26.46,26.43,26.46,140550.0,21.4611,21.4611,21.4367,21.4611,140550.0
2018-06-07 12:10:00,26.45,26.46,26.44,26.44,191230.0,21.4529,21.4611,21.4448,21.4448,191230.0
2018-06-07 12:15:00,26.44,26.44,26.38,26.39,187850.0,21.4448,21.4448,21.3962,21.4043,187850.0
2018-06-07 12:20:00,26.38,26.45,26.38,26.43,230680.0,21.3962,21.4529,21.3962,21.4367,230680.0
2018-06-07 12:25:00,26.43,26.45,26.42,26.42,323840.0,21.4367,21.4529,21.4286,21.4286,323840.0
2018-06-07 12:30:00,26.43,26.43,26.36,26.38,241770.0,21.4367,21.4367,21.3799,21.3962,241770.0
2018-06-07 12:35:00,26.38,26.44,26.38,26.41,144020.0,21.3962,21.4448,21.3962,21.4205,144020.0
2018-06-07 12:40:00,26.4,26.41,26.36,26.37,133080.0,21.4124,21.4205,21.3799,21.3881,133080.0
2018-06-07 12:45:00,26.37,26.39,26.3,26.31,281650.0,21.3881,21.4043,21.3313,21.3394,281650.0
2018-06-07 12:50:00,26.32,26.36,26.3,26.32,331030.0,21.3475,21.3799,21.3313,21.3475,331030.0
2018-06-07 12:55:00,26.32,26.35,26.31,26.34,202460.0,21.3475,21.3718,21.3394,21.3637,202460.0
2018-06-07 13:00:00,26.33,26.37,26.33,26.37,152960.0,21.3556,21.3881,21.3556,21.3881,152960.0
2018-06-07 13:05:00,26.37,26.37,26.34,26.35,75020.0,21.3881,21.3881,21.3637,21.3718,75020.0
2018-06-07 13:10:00,26.34,26.36,26.33,26.35,82260.0,21.3637,21.3799,21.3556,21.3718,82260.0
2018-06-07 13:15:00,26.35,26.36,26.31,26.32,153380.0,21.3718,21.3799,21.3394,21.3475,153380.0
2018-06-07 13:20:00,26.33,26.36,26.32,26.35,107490.0,21.3556,21.3799,21.3475,21.3718,107490.0
2018-06-07 13:25:00,26.35,26.39,26.35,26.36,210910.0,21.3718,21.4043,21.3718,21.3799,210910.0
2018-06-07 13:30:00,26.36,26.38,26.35,26.38,188060.0,21.3799,21.3962,21.3718,21.3962,188060.0
2018-06-07 13:35:00,26.38,26.42,26.35,26.39,410340.0,21.3962,21.4286,21.3718,21.4043,410340.0
2018-06-07 13:40:00,26.38,26.39,26.36,26.38,123640.0,21.3962,21.4043,21.3799,21.3962,123640.0
2018-06-07 13:45:00,26.39,26.44,26.37,26.44,337630.0,21.4043,21.4448,21.3881,21.4448,337630.0
2018-06-07 13:50:00,26.44,26.53,26.43,26.48,507720.0,21.4448,21.5178,21.4367,21.4773,507720.0
2018-06-07 13:55:00,26.49,26.51,26.41,26.41,349320.0,21.4854,21.5016,21.4205,21.4205,349320.0
2018-06-07 14:00:00,26.42,26.43,26.37,26.41,230980.0,21.4286,21.4367,21.3881,21.4205,230980.0
2018-06-07 14:05:00,26.42,26.43,26.38,26.38,192000.0,21.4286,21.4367,21.3962,21.3962,192000.0
2018-06-07 14:10:00,26.38,26.42,26.38,26.41,183400.0,21.3962,21.4286,21.3962,21.4205,183400.0
2018-06-07 14:15:00,26.42,26.45,26.4,26.44,352930.0,21.4286,21.4529,21.4124,21.4448,352930.0
2018-06-07 14:20:00,26.43,26.44,26.41,26.43,171560.0,21.4367,21.4448,21.4205,21.4367,171560.0
2018-06-07 14:25:00,26.43,26.47,26.43,26.46,295940.0,21.4367,21.4692,21.4367,21.4611,295940.0
2018-06-07 14:30:00,26.46,26.52,26.46,26.51,424070.0,21.4611,21.5097,21.4611,21.5016,424070.0
2018-06-07 14:35:00,26.51,26.53,26.49,26.5,339340.0,21.5016,21.5178,21.4854,21.4935,339340.0
2018-06-07 14:40:00,26.5,26.54,26.48,26.53,394410.0,21.4935,21.5259,21.4773,21.5178,394410.0
2018-06-07 14:45:00,26.54,26.54,26.5,26.51,430800.0,21.5259,21.5259,21.4935,21.5016,430800.0
2018-06-07 14:50:00,26.51,26.55,26.51,26.54,302960.0,21.5016,21.534,21.5016,21.5259,302960.0
2018-06-07 14:55:00,26.54,26.55,26.48,26.48,273430.0,21.5259,21.534,21.4773,21.4773,273430.0
2018-06-07 15:00:00,26.49,26.52,26.48,26.52,228480.0,21.4854,21.5097,21.4773,21.5097,228480.0
2018-06-07 15:05:00,26.52,26.53,26.44,26.44,315770.0,21.5097,21.5178,21.4448,21.4448,315770.0
2018-06-07 15:10:00,26.45,26.47,26.44,26.46,262450.0,21.4529,21.4692,21.4448,21.4611,262450.0
2018-06-07 15:15:00,26.46,26.47,26.42,26.45,419470.0,21.4611,21.4692,21.4286,21.4529,419470.0
2018-06-07 15:20:00,26.45,26.5,26.44,26.49,472070.0,21.4529,21.4935,21.4448,21.4854,472070.0
2018-06-07 15:25:00,26.49,26.51,26.46,26.47,319000.0,21.4854,21.5016,21.4611,21.4692,319000.0
2018-06-07 15:30:00,26.47,26.49,26.47,26.47,262090.0,21.4692,21.4854,21.4692,21.4692,262090.0
2018-06-07 15:35:00,26.47,26.48,26.46,26.46,481630.0,21.4692,21.4773,21.4611,21.4611,481630.0
2018-06-07 15:40:00,26.46,26.48,26.46,26.48,405260.0,21.4611,21.4773,21.4611,21.4773,405260.0
2018-06-07 15:45:00,26.48,26.5,26.48,26.49,1088460.0,21.4773,21.4935,21.4773,21.4854,1088460.0
2018-06-07 15:50:00,26.5,26.51,26.46,26.5,1007560.0,21.4935,21.5016,21.4611,21.4935,1007560.0
2018-06-07 15:55:00,26.5,26.51,26.47,26.48,2079710.0,21.4935,21.5016,21.4692,21.4773,2079710.0
2018-06-08 09:30:00,25.75,25.82,25.37,25.56,4369730.0,20.8852,20.942,20.577,20.7311,4369730.0
2018-06-08 09:35:00,25.56,25.69,25.43,25.62,2270860.0,20.7311,20.8365,20.6256,20.7797,2270860.0
2018-06-08 09:40:00,25.63,25.8,25.62,25.68,1557100.0,20.7879,20.9257,20.7797,20.8284,1557100.0
2018-06-08 09:45:00,25.67,25.74,25.51,25.57,1378850.0,20.8203,20.8771,20.6905,20.7392,1378850.0
2018-06-08 09:50:00,25.57,25.71,25.57,25.61,820180.0,20.7392,20.8527,20.7392,20.7716,820180.0
2018-06-08 09:55:00,25.61,25.73,25.6,25.69,1009350.0,20.7716,20.869,20.7635,20.8365,1009350.0
2018-06-08 10:00:00,25.69,25.94,25.67,25.89,2246530.0,20.8365,21.0393,20.8203,20.9987,2246530.0
2018-06-08 10:05:00,25.89,25.99,25.84,25.95,1612430.0,20.9987,21.0798,20.9582,21.0474,1612430.0
2018-06-08 10:10:00,25.94,25.94,25.78,25.81,871820.0,21.0393,21.0393,20.9095,20.9339,871820.0
2018-06-08 10:15:00,25.81,25.85,25.72,25.79,928050.0,20.9339,20.9663,20.8609,20.9176,928050.0
2018-06-08 10:20:00,25.8,25.83,25.62,25.66,985690.0,20.9257,20.9501,20.7797,20.8122,985690.0
2018-06-08 10:25:00,25.67,25.68,25.57,25.66,919340.0,20.8203,20.8284,20.7392,20.8122,919340.0
2018-06-08 10:30:00,25.65,25.66,25.58,25.65,447370.0,20.8041,20.8122,20.7473,20.8041,447370.0
2018-06-08 10:35:00,25.65,25.66,25.61,25.64,540790.0,20.8041,20.8122,20.7716,20.796,540790.0
2018-06-08 10:40:00,25.64,25.67,25.6,25.62,399320.0,20.796,20.8203,20.7635,20.7797,399320.0
2018-06-08 10:45:00,25.62,25.76,25.6,25.66,981470.0,20.7797,20.8933,20.7635,20.8122,981470.0
2018-06-08 10:50:00,25.67,25.71,25.62,25.7,868040.0,20.8203,20.8527,20.7797,20.8446,868040.0
2018-06-08 10:55:00,25.71,25.74,25.66,25.69,613690.0,20.8527,20.8771,20.8122,20.8365,613690.0
2018-06-08 11:00:00,25.69,25.76,25.68,25.72,436560.0,20.8365,20.8933,20.8284,20.8609,436560.0
2018-06-08 11:05:00,25.72,25.76,25.7,25.71,513820.0,20.8609,20.8933,20.8446,20.8527,513820.0
2018-06-08 11:10:00,25.7,25.79,25.7,25.75,776080.0,20.8446,20.9176,20.8446,20.8852,776080.0
2018-06-08 11:15:00,25.75,25.75,25.63,25.66,752950.0,20.8852,20.8852,20.7879,20.8122,752950.0
2018-06-08 11:20:00,25.66,25.68,25.63,25.64,372950.0,20.8122,20.8284,20.7879,20.796,372950.0
2018-06-08 11:25:00,25.64,25.68,25.64,25.67,388780.0,20.796,20.8284,20.796,20.8203,388780.0
2018-06-08 11:30:00,25.67,25.68,25.63,25.68,483340.0,20.8203,20.8284,20.7879,20.8284,483340.0
2018-06-08 11:35:00,25.67,25.77,25.66,25.76,835560.0,20.8203,20.9014,20.8122,20.8933,835560.0
2018-06-08 11:40:00,25.76,25.78,25.72,25.72,440270.0,20.8933,20.9095,20.8609,20.8609,440270.0
2018-06-08 11:45:00,25.72,25.75,25.63,25.64,614030.0,20.8609,20.8852,20.7879,20.796,614030.0
2018-06-08 11:50:00,25.65,25.69,25.65,25.67,463130.0,20.8041,20.8365,20.8041,20.8203,463130.0
2018-06-08 11:55:00,25.68,25.74,25.68,25.73,446400.0,20.8284,20.8771,20.8284,20.869,446400.0
2018-06-08 12:00:00,25.74,25.82,25.73,25.73,468310.0,20.8771,20.942,20.869,20.869,468310.0
2018-06-08 12:05:00,25.73,25.76,25.73,25.74,456390.0,20.869,20.8933,20.869,20.8771,456390.0
2018-06-08 12:10:00,25.74,25.75,25.69,25.74,577080.0,20.8771,20.8852,20.8365,20.8771,577080.0
2018-06-08 12:15:00,25.74,25.76,25.74,25.75,405280.0,20.8771,20.8933,20.8771,20.8852,405280.0
2018-06-08 12:20:00,25.75,25.87,25.75,25.86,580840.0,20.8852,20.9825,20.8852,20.9744,580840.0
2018-06-08 12:25:00,25.86,25.93,25.84,25.93,825390.0,20.9744,21.0312,20.9582,21.0312,825390.0
2018-06-08 12:30:00,25.93,25.94,25.83,25.84,585060.0,21.0312,21.0393,20.9501,20.9582,585060.0
2018-06-08 12:35:00,25.84,25.89,25.83,25.88,551080.0,20.9582,20.9987,20.9501,20.9906,551080.0
2018-06-08 12:40:00,25.88,25.93,25.86,25.93,785140.0,20.9906,21.0312,20.9744,21.0312,785140.0
2018-06-08 12:45:00,25.92,25.94,25.9,25.93,487890.0,21.0231,21.0393,21.0068,21.0312,487890.0
2018-06-08 12:50:00,25.93,25.97,25.91,25.96,751660.0,21.0312,21.0636,21.015,21.0555,751660.0
2018-06-08 12:55:00,25.96,25.98,25.87,25.87,379780.0,21.0555,21.0717,20.9825,20.9825,379780.0
2018-06-08 13:00:00,25.87,25.91,25.87,25.9,790210.0,20.9825,21.015,20.9825,21.0068,790210.0
2018-06-08 13:05:00,25.9,25.91,25.88,25.9,383010.0,21.0068,21.015,20.9906,21.0068,383010.0
2018-06-08 13:10:00,25.9,25.94,25.9,25.9,366790.0,21.0068,21.0393,21.0068,21.0068,366790.0
2018-06-08 13:15:00,25.9,25.9,25.83,25.85,462110.0,21.0068,21.0068,20.9501,20.9663,462110.0
2018-06-08 13:20:00,25.85,25.87,25.83,25.86,472240.0,20.9663,20.9825,20.9501,20.9744,472240.0
2018-06-08 13:25:00,25.86,25.88,25.85,25.87,555600.0,20.9744,20.9906,20.9663,20.9825,555600.0
2018-06-08 13:30:00,25.87,25.88,25.86,25.87,235860.0,20.9825,20.9906,20.9744,20.9825,235860.0
2018-06-08 13:35:00,25.87,25.89,25.86,25.89,232090.0,20.9825,20.9987,20.9744,20.9987,232090.0
2018-06-08 13:40:00,25.9,25.92,25.9,25.91,243100.0,21.0068,21.0231,21.0068,21.015,243100.0
2018-06-08 13:45:00,25.9,25.92,25.8,25.81,356960.0,21.0068,21.0231,20.9257,20.9339,356960.0
2018-06-08 13:50:00,25.81,25.85,25.8,25.84,268630.0,20.9339,20.9663,20.9257,20.9582,268630.0
2018-06-08 13:55:00,25.85,25.85,25.79,25.8,275110.0,20.9663,20.9663,20.9176,20.9257,275110.0
2018-06-08 14:00:00,25.8,25.84,25.79,25.83,552930.0,20.9257,20.9582,20.9176,20.9501,552930.0
2018-06-08 14:05:00,25.83,25.88,25.82,25.88,202140.0,20.9501,20.9906,20.942,20.9906,202140.0
2018-06-08 14:10:00,25.87,25.87,25.8,25.85,649120.0,20.9825,20.9825,20.9257,20.9663,649120.0
2018-06-08 14:15:00,25.84,25.88,25.84,25.88,456900.0,20.9582,20.9906,20.9582,20.9906,456900.0
2018-06-08 14:20:00,25.88,25.89,25.84,25.84,295180.0,20.9906,20.9987,20.9582,20.9582,295180.0
2018-06-08 14:25:00,25.84,25.85,25.81,25.82,446480.0,20.9582,20.9663,20.9339,20.942,446480.0
2018-06-08 14:30:00,25.82,25.83,25.76,25.81,487920.0,20.942,20.9501,20.8933,20.9339,487920.0
2018-06-08 14:35:00,25.81,25.82,25.8,25.81,383530.0,20.9339,20.942,20.9257,20.9339,383530.0
2018-06-08 14:40:00,25.82,25.83,25.79,25.81,404560.0,20.942,20.9501,20.9176,20.9339,404560.0
2018-06-08 14:45:00,25.81,25.85,25.81,25.82,243830.0,20.9339,20.9663,20.9339,20.942,243830.0
2018-06-08 14:50:00,25.82,25.83,25.78,25.78,417270.0,20.942,20.9501,20.9095,20.9095,417270.0
2018-06-08 14:55:00,25.79,25.8,25.77,25.79,503140.0,20.9176,20.9257,20.9014,20.9176,503140.0
2018-06-08 15:00:00,25.79,25.81,25.78,25.78,352070.0,20.9176,20.9339,20.9095,20.9095,352070.0
2018-06-08 15:05:00,25.78,25.82,25.78,25.81,296350.0,20.9095,20.942,20.9095,20.9339,296350.0
2018-06-08 15:10:00,25.81,25.83,25.81,25.81,294710.0,20.9339,20.9501,20.9339,20.9339,294710.0
2018-06-08 15:15:00,25.81,25.83,25.79,25.8,382560.0,20.9339,20.9501,20.9176,20.9257,382560.0
2018-06-08 15:20:00,25.79,25.8,25.77,25.8,393500.0,20.9176,20.9257,20.9014,20.9257,393500.0
2018-06-08 15:25:00,25.8,25.8,25.77,25.79,445420.0,20.9257,20.9257,20.9014,20.9176,445420.0
2018-06-08 15:30:00,25.79,25.83,25.79,25.81,413370.0,20.9176,20.9501,20.9176,20.9339,413370.0
2018-06-08 15:35:00,25.81,25.85,25.81,25.83,622360.0,20.9339,20.9663,20.9339,20.9501,622360.0
2018-06-08 15:40:00,25.83,25.84,25.81,25.84,693660.0,20.9501,20.9582,20.9339,20.9582,693660.0
2018-06-08 15:45:00,25.84,25.88,25.79,25.81,631610.0,20.9582,20.9906,20.9176,20.9339,631610.0
2018-06-08 15:50:00,25.81,25.87,25.81,25.82,1332970.0,20.9339,20.9825,20.9339,20.942,1332970.0
2018-06-08 15:55:00,25.82,25.82,25.74,25.8,2630590.0,20.942,20.942,20.8771,20.9257,2630590.0
2018-06-11 09:30:00,25.79,25.82,25.65,25.79,910980.0,20.9176,20.942,20.8041,20.9176,910980.0
2018-06-11 09:35:00,25.79,25.79,25.75,25.76,194680.0,20.9176,20.9176,20.8852,20.8933,194680.0
2018-06-11 09:40:00,25.77,25.86,25.77,25.84,296170.0,20.9014,20.9744,20.9014,20.9582,296170.0
2018-06-11 09:45:00,25.83,25.83,25.76,25.8,353910.0,20.9501,20.9501,20.8933,20.9257,353910.0
2018-06-11 09:50:00,25.8,25.87,25.79,25.85,302580.0,20.9257,20.9825,20.9176,20.9663,302580.0
2018-06-11 09:55:00,25.85,25.9,25.77,25.79,574480.0,20.9663,21.0068,20.9014,20.9176,574480.0
2018-06-11 10:00:00,25.79,25.83,25.76,25.83,667860.0,20.9176,20.9501,20.8933,20.9501,667860.0
2018-06-11 10:05:00,25.83,25.86,25.82,25.84,262910.0,20.9501,20.9744,20.942,20.9582,262910.0
2018-06-11 10:10:00,25.84,25.89,25.81,25.81,445910.0,20.9582,20.9987,20.9339,20.9339,445910.0
2018-06-11 10:15:00,25.8,25.83,25.79,25.82,231790.0,20.9257,20.9501,20.9176,20.942,231790.0
2018-06-11 10:20:00,25.82,25.83,25.76,25.8,343040.0,20.942,20.9501,20.8933,20.9257,343040.0
2018-06-11 10:25:00,25.79,25.82,25.76,25.77,104230.0,20.9176,20.942,20.8933,20.9014,104230.0
2018-06-11 10:30:00,25.77,25.79,25.74,25.74,207890.0,20.9014,20.9176,20.8771,20.8771,207890.0
2018-06-11 10:35:00,25.74,25.76,25.72,25.73,234270.0,20.8771,20.8933,20.8609,20.869,234270.0
2018-06-11 10:40:00,25.72,25.72,25.65,25.66,344660.0,20.8609,20.8609,20.8041,20.8122,344660.0
2018-06-11 10:45:00,25.66,25.68,25.64,25.67,333040.0,20.8122,20.8284,20.796,20.8203,333040.0
2018-06-11 10:50:00,25.67,25.68,25.63,25.66,473040.0,20.8203,20.8284,20.7879,20.8122,473040.0
2018-06-11 10:55:00,25.66,25.7,25.66,25.7,296320.0,20.8122,20.8446,20.8122,20.8446,296320.0
2018-06-11 11:00:00,25.71,25.72,25.69,25.72,158750.0,20.8527,20.8609,20.8365,20.8609,158750.0
2018-06-11 11:05:00,25.72,25.76,25.71,25.75,218160.0,20.8609,20.8933,20.8527,20.8852,218160.0
2018-06-11 11:10:00,25.75,25.76,25.72,25.74,206740.0,20.8852,20.8933,20.8609,20.8771,206740.0
2018-06-11 11:15:00,25.75,25.78,25.75,25.78,140290.0,20.8852,20.9095,20.8852,20.9095,140290.0
2018-06-11 11:20:00,25.78,25.8,25.77,25.79,250010.0,20.9095,20.9257,20.9014,20.9176,250010.0
2018-06-11 11:25:00,25.79,25.83,25.78,25.82,224180.0,20.9176,20.9501,20.9095,20.942,224180.0
2018-06-11 11:30:00,25.8,25.82,25.76,25.79,141400.0,20.9257,20.942,20.8933,20.9176,141400.0
2018-06-11 11:35:00,25.79,25.8,25.77,25.8,155990.0,20.9176,20.9257,20.9014,20.9257,155990.0
2018-06-11 11:40:00,25.81,25.87,25.8,25.87,249210.0,20.9339,20.9825,20.9257,20.9825,249210.0
2018-06-11 11:45:00,25.86,25.89,25.84,25.89,176200.0,20.9744,20.9987,20.9582,20.9987,176200.0
2018-06-11 11:50:00,25.89,25.95,25.88,25.92,321120.0,20.9987,21.0474,20.9906,21.0231,321120.0
2018-06-11 11:55:00,25.92,25.93,25.9,25.92,175550.0,21.0231,21.0312,21.0068,21.0231,175550.0
2018-06-11 12:00:00,25.92,25.94,25.9,25.94,265010.0,21.0231,21.0393,21.0068,21.0393,265010.0
2018-06-11 12:05:00,25.94,25.98,25.94,25.98,170170.0,21.0393,21.0717,21.0393,21.0717,170170.0
2018-06-11 12:10:00,25.98,26.0,25.97,25.98,229150.0,21.0717,21.088,21.0636,21.0717,229150.0
2018-06-11 12:15:00,25.98,26.02,25.98,26.02,237350.0,21.0717,21.1042,21.0717,21.1042,237350.0
2018-06-11 12:20:00,26.02,26.03,25.98,25.98,297100.0,21.1042,21.1123,21.0717,21.0717,297100.0
2018-06-11 12:25:00,25.99,26.0,25.97,25.99,150800.0,21.0798,21.088,21.0636,21.0798,150800.0
2018-06-11 12:30:00,25.99,26.01,25.99,26.01,83310.0,21.0798,21.0961,21.0798,21.0961,83310.0
2018-06-11 12:35:00,26.01,26.02,26.0,26.0,131860.0,21.0961,21.1042,21.088,21.088,131860.0
2018-06-11 12:40:00,26.01,26.02,26.01,26.01,83240.0,21.0961,21.1042,21.0961,21.0961,83240.0
2018-06-11 12:45:00,26.01,26.02,26.0,26.01,82450.0,21.0961,21.1042,21.088,21.0961,82450.0
2018-06-11 12:50:00,26.01,26.05,26.01,26.04,158960.0,21.0961,21.1285,21.0961,21.1204,158960.0
2018-06-11 12:55:00,26.04,26.05,26.03,26.04,92140.0,21.1204,21.1285,21.1123,21.1204,92140.0
2018-06-11 13:00:00,26.04,26.05,26.02,26.02,92170.0,21.1204,21.1285,21.1042,21.1042,92170.0
2018-06-11 13:05:00,26.02,26.02,25.99,26.01,143940.0,21.1042,21.1042,21.0798,21.0961,143940.0
2018-06-11 13:10:00,26.02,26.05,26.01,26.05,107330.0,21.1042,21.1285,21.0961,21.1285,107330.0
2018-06-11 13:15:00,26.05,26.05,26.01,26.01,127900.0,21.1285,21.1285,21.0961,21.0961,127900.0
2018-06-11 13:20:00,26.01,26.03,26.01,26.02,204620.0,21.0961,21.1123,21.0961,21.1042,204620.0
2018-06-11 13:25:00,26.02,26.09,26.02,26.07,630560.0,21.1042,21.161,21.1042,21.1447,630560.0
2018-06-11 13:30:00,26.07,26.09,26.05,26.08,906240.0,21.1447,21.161,21.1285,21.1528,906240.0
2018-06-11 13:35:00,26.07,26.11,26.07,26.11,335220.0,21.1447,21.1772,21.1447,21.1772,335220.0
2018-06-11 13:40:00,26.1,26.13,26.09,26.11,67400.0,21.1691,21.1934,21.161,21.1772,67400.0
2018-06-11 13:45:00,26.1,26.12,26.08,26.12,453720.0,21.1691,21.1853,21.1528,21.1853,453720.0
2018-06-11 13:50:00,26.12,26.13,26.09,26.09,116200.0,21.1853,21.1934,21.161,21.161,116200.0
2018-06-11 13:55:00,26.09,26.13,26.09,26.12,88730.0,21.161,21.1934,21.161,21.1853,88730.0
2018-06-11 14:00:00,26.12,26.13,26.1,26.11,70530.0,21.1853,21.1934,21.1691,21.1772,70530.0
2018-06-11 14:05:00,26.12,26.13,26.09,26.11,259070.0,21.1853,21.1934,21.161,21.1772,259070.0
2018-06-11 14:10:00,26.12,26.14,26.11,26.12,111560.0,21.1853,21.2015,21.1772,21.1853,111560.0
2018-06-11 14:15:00,26.12,26.15,26.12,26.15,142560.0,21.1853,21.2096,21.1853,21.2096,142560.0
2018-06-11 14:20:00,26.15,26.18,26.14,26.17,153560.0,21.2096,21.2339,21.2015,21.2258,153560.0
2018-06-11 14:25:00,26.17,26.17,26.15,26.16,114360.0,21.2258,21.2258,21.2096,21.2177,114360.0
2018-06-11 14:30:00,26.16,26.17,26.15,26.16,69270.0,21.2177,21.2258,21.2096,21.2177,69270.0
2018-06-11 14:35:00,26.16,26.16,26.14,26.15,100490.0,21.2177,21.2177,21.2015,21.2096,100490.0
2018-06-11 14:40:00,26.15,26.17,26.15,26.16,107000.0,21.2096,21.2258,21.2096,21.2177,107000.0
2018-06-11 14:45:00,26.16,26.16,26.13,26.14,197430.0,21.2177,21.2177,21.1934,21.2015,197430.0
2018-06-11 14:50:00,26.14,26.14,26.1,26.11,214820.0,21.2015,21.2015,21.1691,21.1772,214820.0
2018-06-11 14:55:00,26.11,26.13,26.1,26.13,252770.0,21.1772,21.1934,21.1691,21.1934,252770.0
2018-06-11 15:00:00,26.12,26.14,26.12,26.13,81140.0,21.1853,21.2015,21.1853,21.1934,81140.0
2018-06-11 15:05:00,26.13,26.16,26.12,26.15,193910.0,21.1934,21.2177,21.1853,21.2096,193910.0
2018-06-11 15:10:00,26.16,26.18,26.15,26.17,223820.0,21.2177,21.2339,21.2096,21.2258,223820.0
2018-06-11 15:15:00,26.17,26.17,26.12,26.13,242060.0,21.2258,21.2258,21.1853,21.1934,242060.0
2018-06-11 15:20:00,26.13,26.14,26.12,26.14,149900.0,21.1934,21.2015,21.1853,21.2015,149900.0
2018-06-11 15:25:00,26.14,26.14,26.11,26.12,446650.0,21.2015,21.2015,21.1772,21.1853,446650.0
2018-06-11 15:30:00,26.11,26.14,26.1,26.13,306250.0,21.1772,21.2015,21.1691,21.1934,306250.0
2018-06-11 15:35:00,26.13,26.13,26.09,26.09,195940.0,21.1934,21.1934,21.161,21.161,195940.0
2018-06-11 15:40:00,26.09,26.15,26.06,26.15,414800.0,21.161,21.2096,21.1366,21.2096,414800.0
2018-06-11 15:45:00,26.15,26.16,26.12,26.16,590470.0,21.2096,21.2177,21.1853,21.2177,590470.0
2018-06-11 15:50:00,26.15,26.16,26.09,26.1,944410.0,21.2096,21.2177,21.161,21.1691,944410.0
2018-06-11 15:55:00,26.1,26.14,26.07,26.08,1224790.0,21.1691,21.2015,21.1447,21.1528,1224790.0
2018-06-12 09:30:00,26.03,26.08,25.92,26.01,1290120.0,21.1123,21.1528,21.0231,21.0961,1290120.0
2018-06-12 09:35:00,26.0,26.01,25.96,25.99,220370.0,21.088,21.0961,21.0555,21.0798,220370.0
2018-06-12 09:40:00,25.98,26.01,25.96,25.97,305210.0,21.0717,21.0961,21.0555,21.0636,305210.0
2018-06-12 09:45:00,25.98,26.01,25.96,25.98,731130.0,21.0717,21.0961,21.0555,21.0717,731130.0
2018-06-12 09:50:00,25.98,25.98,25.94,25.98,314140.0,21.0717,21.0717,21.0393,21.0717,314140.0
2018-06-12 09:55:00,25.98,26.01,25.95,25.96,284540.0,21.0717,21.0961,21.0474,21.0555,284540.0
2018-06-12 10:00:00,25.95,25.98,25.95,25.96,634750.0,21.0474,21.0717,21.0474,21.0555,634750.0
2018-06-12 10:05:00,25.95,26.0,25.93,25.93,406730.0,21.0474,21.088,21.0312,21.0312,406730.0
2018-06-12 10:10:00,25.93,25.95,25.93,25.94,477860.0,21.0312,21.0474,21.0312,21.0393,477860.0
2018-06-12 10:15:00,25.94,25.95,25.88,25.94,438660.0,21.0393,21.0474,20.9906,21.0393,438660.0
2018-06-12 10:20:00,25.95,25.95,25.93,25.93,190050.0,21.0474,21.0474,21.0312,21.0312,190050.0
2018-06-12 10:25:00,25.93,25.95,25.89,25.94,342570.0,21.0312,21.0474,20.9987,21.0393,342570.0
2018-06-12 10:30:00,25.94,25.95,25.93,25.94,190990.0,21.0393,21.0474,21.0312,21.0393,190990.0
2018-06-12 10:35:00,25.93,25.97,25.93,25.97,284600.0,21.0312,21.0636,21.0312,21.0636,284600.0
2018-06-12 10:40:00,25.96,26.01,25.95,25.96,312360.0,21.0555,21.0961,21.0474,21.0555,312360.0
2018-06-12 10:45:00,25.96,25.96,25.91,25.91,164630.0,21.0555,21.0555,21.015,21.015,164630.0
2018-06-12 10:50:00,25.91,25.91,25.84,25.87,574240.0,21.015,21.015,20.9582,20.9825,574240.0
2018-06-12 10:55:00,25.86,25.94,25.85,25.92,277890.0,20.9744,21.0393,20.9663,21.0231,277890.0
2018-06-12 11:00:00,25.92,25.93,25.89,25.91,147520.0,21.0231,21.0312,20.9987,21.015,147520.0
2018-06-12 11:05:00,25.91,25.95,25.9,25.93,102480.0,21.015,21.0474,21.0068,21.0312,102480.0
2018-06-12 11:10:00,25.93,25.95,25.93,25.95,108820.0,21.0312,21.0474,21.0312,21.0474,108820.0
2018-06-12 11:15:00,25.95,25.98,25.95,25.98,247570.0,21.0474,21.0717,21.0474,21.0717,247570.0
2018-06-12 11:20:00,25.98,25.98,25.97,25.98,119890.0,21.0717,21.0717,21.0636,21.0717,119890.0
2018-06-12 11:25:00,25.98,26.02,25.95,25.95,454220.0,21.0717,21.1042,21.0474,21.0474,454220.0
2018-06-12 11:30:00,25.97,25.98,25.95,25.95,146500.0,21.0636,21.0717,21.0474,21.0474,146500.0
2018-06-12 11:35:00,25.95,25.97,25.95,25.96,255390.0,21.0474,21.0636,21.0474,21.0555,255390.0
2018-06-12 11:40:00,25.97,26.02,25.96,26.02,203760.0,21.0636,21.1042,21.0555,21.1042,203760.0
2018-06-12 11:45:00,26.02,26.03,26.02,26.03,83570.0,21.1042,21.1123,21.1042,21.1123,83570.0
2018-06-12 11:50:00,26.03,26.09,26.03,26.08,120290.0,21.1123,21.161,21.1123,21.1528,120290.0
2018-06-12 11:55:00,26.09,26.09,26.03,26.04,148030.0,21.161,21.161,21.1123,21.1204,148030.0
2018-06-12 12:00:00,26.05,26.08,26.05,26.07,205100.0,21.1285,21.1528,21.1285,21.1447,205100.0
2018-06-12 12:05:00,26.06,26.08,26.05,26.06,127710.0,21.1366,21.1528,21.1285,21.1366,127710.0
2018-06-12 12:10:00,26.06,26.07,26.05,26.06,153110.0,21.1366,21.1447,21.1285,21.1366,153110.0
2018-06-12 12:15:00,26.07,26.07,26.04,26.05,131130.0,21.1447,21.1447,21.1204,21.1285,131130.0
2018-06-12 12:20:00,26.05,26.06,26.04,26.04,131090.0,21.1285,21.1366,21.1204,21.1204,131090.0
2018-06-12 12:25:00,26.04,26.05,26.02,26.03,133540.0,21.1204,21.1285,21.1042,21.1123,133540.0
2018-06-12 12:30:00,26.04,26.04,26.02,26.02,137850.0,21.1204,21.1204,21.1042,21.1042,137850.0
2018-06-12 12:35:00,26.02,26.02,26.0,26.01,228150.0,21.1042,21.1042,21.088,21.0961,228150.0
2018-06-12 12:40:00,26.01,26.03,26.0,26.02,269300.0,21.0961,21.1123,21.088,21.1042,269300.0
2018-06-12 12:45:00,26.02,26.08,26.02,26.08,98460.0,21.1042,21.1528,21.1042,21.1528,98460.0
2018-06-12 12:50:00,26.08,26.1,26.07,26.1,107390.0,21.1528,21.1691,21.1447,21.1691,107390.0
2018-06-12 12:55:00,26.1,26.14,26.1,26.11,179200.0,21.1691,21.2015,21.1691,21.1772,179200.0
2018-06-12 13:00:00,26.11,26.15,26.11,26.15,109360.0,21.1772,21.2096,21.1772,21.2096,109360.0
2018-06-12 13:05:00,26.15,26.15,26.13,26.13,107020.0,21.2096,21.2096,21.1934,21.1934,107020.0
2018-06-12 13:10:00,26.13,26.15,26.13,26.15,82980.0,21.1934,21.2096,21.1934,21.2096,82980.0
2018-06-12 13:15:00,26.15,26.17,26.15,26.16,94840.0,21.2096,21.2258,21.2096,21.2177,94840.0
2018-06-12 13:20:00,26.15,26.16,26.14,26.14,61880.0,21.2096,21.2177,21.2015,21.2015,61880.0
2018-06-12 13:25:00,26.15,26.16,26.09,26.12,285320.0,21.2096,21.2177,21.161,21.1853,285320.0
2018-06-12 13:30:00,26.12,26.14,26.07,26.11,251630.0,21.1853,21.2015,21.1447,21.1772,251630.0
2018-06-12 13:35:00,26.11,26.12,26.05,26.11,230080.0,21.1772,21.1853,21.1285,21.1772,230080.0
2018-06-12 13:40:00,26.11,26.11,26.08,26.11,127330.0,21.1772,21.1772,21.1528,21.1772,127330.0
2018-06-12 13:45:00,26.11,26.13,26.11,26.12,79460.0,21.1772,21.1934,21.1772,21.1853,79460.0
2018-06-12 13:50:00,26.12,26.15,26.11,26.12,139840.0,21.1853,21.2096,21.1772,21.1853,139840.0
2018-06-12 13:55:00,26.13,26.14,26.12,26.13,112910.0,21.1934,21.2015,21.1853,21.1934,112910.0
2018-06-12 14:00:00,26.13,26.14,26.11,26.12,176270.0,21.1934,21.2015,21.1772,21.1853,176270.0
2018-06-12 14:05:00,26.13,26.13,26.11,26.12,120570.0,21.1934,21.1934,21.1772,21.1853,120570.0
2018-06-12 14:10:00,26.11,26.12,26.11,26.11,102390.0,21.1772,21.1853,21.1772,21.1772,102390.0
2018-06-12 14:15:00,26.12,26.12,26.11,26.12,123980.0,21.1853,21.1853,21.1772,21.1853,123980.0
2018-06-12 14:20:00,26.12,26.13,26.11,26.12,149750.0,21.1853,21.1934,21.1772,21.1853,149750.0
2018-06-12 14:25:00,26.12,26.13,26.06,26.08,204850.0,21.1853,21.1934,21.1366,21.1528,204850.0
2018-06-12 14:30:00,26.07,26.07,26.01,26.02,193040.0,21.1447,21.1447,21.0961,21.1042,193040.0
2018-06-12 14:35:00,26.01,26.05,26.01,26.05,105640.0,21.0961,21.1285,21.0961,21.1285,105640.0
2018-06-12 14:40:00,26.06,26.08,26.05,26.08,90150.0,21.1366,21.1528,21.1285,21.1528,90150.0
2018-06-12 14:45:00,26.07,26.09,26.07,26.08,89480.0,21.1447,21.161,21.1447,21.1528,89480.0
2018-06-12 14:50:00,26.08,26.09,26.06,26.09,137350.0,21.1528,21.161,21.1366,21.161,137350.0
2018-06-12 14:55:00,26.08,26.08,26.05,26.05,149720.0,21.1528,21.1528,21.1285,21.1285,149720.0
2018-06-12 15:00:00,26.05,26.07,26.03,26.07,165500.0,21.1285,21.1447,21.1123,21.1447,165500.0
2018-06-12 15:05:00,26.08,26.1,26.07,26.09,129440.0,21.1528,21.1691,21.1447,21.161,129440.0
2018-06-12 15:10:00,26.09,26.12,26.09,26.12,150330.0,21.161,21.1853,21.161,21.1853,150330.0
2018-06-12 15:15:00,26.12,26.16,26.12,26.15,323040.0,21.1853,21.2177,21.1853,21.2096,323040.0
2018-06-12 15:20:00,26.15,26.17,26.13,26.14,260040.0,21.2096,21.2258,21.1934,21.2015,260040.0
2018-06-12 15:25:00,26.13,26.15,26.12,26.15,111430.0,21.1934,21.2096,21.1853,21.2096,111430.0
2018-06-12 15:30:00,26.15,26.15,26.13,26.13,256970.0,21.2096,21.2096,21.1934,21.1934,256970.0
2018-06-12 15:35:00,26.13,26.14,26.12,26.14,238840.0,21.1934,21.2015,21.1853,21.2015,238840.0
2018-06-12 15:40:00,26.14,26.14,26.12,26.12,262620.0,21.2015,21.2015,21.1853,21.1853,262620.0
2018-06-12 15:45:00,26.12,26.13,26.1,26.1,310560.0,21.1853,21.1934,21.1691,21.1691,310560.0
2018-06-12 15:50:00,26.11,26.16,26.1,26.15,529970.0,21.1772,21.2177,21.1691,21.2096,529970.0
2018-06-12 15:55:00,26.15,26.17,26.12,26.15,1290980.0,21.2096,21.2258,21.1853,21.2096,1290980.0
2018-06-13 09:30:00,26.18,26.18,26.1,26.15,415140.0,21.2339,21.2339,21.1691,21.2096,415140.0
2018-06-13 09:35:00,26.15,26.23,26.07,26.22,273510.0,21.2096,21.2745,21.1447,21.2664,273510.0
2018-06-13 09:40:00,26.23,26.23,26.18,26.19,135090.0,21.2745,21.2745,21.2339,21.2421,135090.0
2018-06-13 09:45:00,26.2,26.25,26.17,26.24,339980.0,21.2502,21.2907,21.2258,21.2826,339980.0
2018-06-13 09:50:00,26.23,26.25,26.21,26.25,339320.0,21.2745,21.2907,21.2583,21.2907,339320.0
2018-06-13 09:55:00,26.23,26.29,26.21,26.29,447890.0,21.2745,21.3232,21.2583,21.3232,447890.0
2018-06-13 10:00:00,26.3,26.35,26.29,26.35,644080.0,21.3313,21.3718,21.3232,21.3718,644080.0
2018-06-13 10:05:00,26.35,26.37,26.33,26.35,454070.0,21.3718,21.3881,21.3556,21.3718,454070.0
2018-06-13 10:10:00,26.35,26.38,26.35,26.36,415390.0,21.3718,21.3962,21.3718,21.3799,415390.0
2018-06-13 10:15:00,26.36,26.4,26.35,26.38,286720.0,21.3799,21.4124,21.3718,21.3962,286720.0
2018-06-13 10:20:00,26.38,26.4,26.36,26.36,143920.0,21.3962,21.4124,21.3799,21.3799,143920.0
2018-06-13 10:25:00,26.35,26.4,26.35,26.38,198370.0,21.3718,21.4124,21.3718,21.3962,198370.0
2018-06-13 10:30:00,26.39,26.43,26.39,26.42,284530.0,21.4043,21.4367,21.4043,21.4286,284530.0
2018-06-13 10:35:00,26.43,26.5,26.42,26.46,714250.0,21.4367,21.4935,21.4286,21.4611,714250.0
2018-06-13 10:40:00,26.45,26.48,26.42,26.48,643000.0,21.4529,21.4773,21.4286,21.4773,643000.0
2018-06-13 10:45:00,26.47,26.55,26.47,26.55,798840.0,21.4692,21.534,21.4692,21.534,798840.0
2018-06-13 10:50:00,26.55,26.58,26.5,26.51,267210.0,21.534,21.5584,21.4935,21.5016,267210.0
2018-06-13 10:55:00,26.52,26.58,26.52,26.58,666260.0,21.5097,21.5584,21.5097,21.5584,666260.0
2018-06-13 11:00:00,26.58,26.61,26.57,26.58,356760.0,21.5584,21.5827,21.5503,21.5584,356760.0
2018-06-13 11:05:00,26.58,26.6,26.55,26.57,123090.0,21.5584,21.5746,21.534,21.5503,123090.0
2018-06-13 11:10:00,26.58,26.58,26.49,26.49,189140.0,21.5584,21.5584,21.4854,21.4854,189140.0
2018-06-13 11:15:00,26.49,26.53,26.49,26.5,331350.0,21.4854,21.5178,21.4854,21.4935,331350.0
2018-06-13 11:20:00,26.5,26.53,26.5,26.52,118270.0,21.4935,21.5178,21.4935,21.5097,118270.0
2018-06-13 11:25:00,26.53,26.54,26.51,26.53,79980.0,21.5178,21.5259,21.5016,21.5178,79980.0
2018-06-13 11:30:00,26.53,26.53,26.49,26.52,136390.0,21.5178,21.5178,21.4854,21.5097,136390.0
2018-06-13 11:35:00,26.52,26.54,26.51,26.51,149270.0,21.5097,21.5259,21.5016,21.5016,149270.0
2018-06-13 11:40:00,26.51,26.52,26.49,26.5,121910.0,21.5016,21.5097,21.4854,21.4935,121910.0
2018-06-13 11:45:00,26.5,26.52,26.5,26.5,79120.0,21.4935,21.5097,21.4935,21.4935,79120.0
2018-06-13 11:50:00,26.49,26.52,26.47,26.52,141950.0,21.4854,21.5097,21.4692,21.5097,141950.0
2018-06-13 11:55:00,26.52,26.54,26.5,26.5,149140.0,21.5097,21.5259,21.4935,21.4935,149140.0
2018-06-13 12:00:00,26.49,26.51,26.48,26.49,55330.0,21.4854,21.5016,21.4773,21.4854,55330.0
2018-06-13 12:05:00,26.49,26.5,26.47,26.5,101460.0,21.4854,21.4935,21.4692,21.4935,101460.0
2018-06-13 12:10:00,26.5,26.5,26.43,26.43,160730.0,21.4935,21.4935,21.4367,21.4367,160730.0
2018-06-13 12:15:00,26.44,26.44,26.4,26.41,274910.0,21.4448,21.4448,21.4124,21.4205,274910.0
2018-06-13 12:20:00,26.4,26.4,26.37,26.38,92160.0,21.4124,21.4124,21.3881,21.3962,92160.0
2018-06-13 12:25:00,26.39,26.39,26.38,26.39,158780.0,21.4043,21.4043,21.3962,21.4043,158780.0
2018-06-13 12:30:00,26.4,26.41,26.38,26.39,161700.0,21.4124,21.4205,21.3962,21.4043,161700.0
2018-06-13 12:35:00,26.39,26.4,26.35,26.37,331910.0,21.4043,21.4124,21.3718,21.3881,331910.0
2018-06-13 12:40:00,26.36,26.37,26.35,26.36,48120.0,21.3799,21.3881,21.3718,21.3799,48120.0
2018-06-13 12:45:00,26.36,26.37,26.33,26.34,190480.0,21.3799,21.3881,21.3556,21.3637,190480.0
2018-06-13 12:50:00,26.34,26.35,26.34,26.35,110810.0,21.3637,21.3718,21.3637,21.3718,110810.0
2018-06-13 12:55:00,26.35,26.4,26.35,26.39,302460.0,21.3718,21.4124,21.3718,21.4043,302460.0
2018-06-13 13:00:00,26.39,26.45,26.39,26.45,712320.0,21.4043,21.4529,21.4043,21.4529,712320.0
2018-06-13 13:05:00,26.45,26.5,26.44,26.5,248650.0,21.4529,21.4935,21.4448,21.4935,248650.0
2018-06-13 13:10:00,26.49,26.5,26.46,26.47,140870.0,21.4854,21.4935,21.4611,21.4692,140870.0
2018-06-13 13:15:00,26.47,26.5,26.47,26.49,188270.0,21.4692,21.4935,21.4692,21.4854,188270.0
2018-06-13 13:20:00,26.49,26.5,26.49,26.49,52830.0,21.4854,21.4935,21.4854,21.4854,52830.0
2018-06-13 13:25:00,26.49,26.51,26.48,26.51,167910.0,21.4854,21.5016,21.4773,21.5016,167910.0
2018-06-13 13:30:00,26.51,26.54,26.49,26.5,159660.0,21.5016,21.5259,21.4854,21.4935,159660.0
2018-06-13 13:35:00,26.5,26.54,26.49,26.54,138560.0,21.4935,21.5259,21.4854,21.5259,138560.0
2018-06-13 13:40:00,26.54,26.58,26.54,26.54,173750.0,21.5259,21.5584,21.5259,21.5259,173750.0
2018-06-13 13:45:00,26.55,26.56,26.53,26.56,165600.0,21.534,21.5422,21.5178,21.5422,165600.0
2018-06-13 13:50:00,26.57,26.57,26.54,26.55,126340.0,21.5503,21.5503,21.5259,21.534,126340.0
2018-06-13 13:55:00,26.55,26.56,26.52,26.56,221510.0,21.534,21.5422,21.5097,21.5422,221510.0
2018-06-13 14:00:00,26.54,26.55,26.5,26.5,350550.0,21.5259,21.534,21.4935,21.4935,350550.0
2018-06-13 14:05:00,26.5,26.53,26.46,26.46,445980.0,21.4935,21.5178,21.4611,21.4611,445980.0
2018-06-13 14:10:00,26.47,26.51,26.46,26.51,149620.0,21.4692,21.5016,21.4611,21.5016,149620.0
2018-06-13 14:15:00,26.5,26.53,26.49,26.49,200980.0,21.4935,21.5178,21.4854,21.4854,200980.0
2018-06-13 14:20:00,26.5,26.5,26.43,26.43,272010.0,21.4935,21.4935,21.4367,21.4367,272010.0
2018-06-13 14:25:00,26.44,26.45,26.39,26.42,205800.0,21.4448,21.4529,21.4043,21.4286,205800.0
2018-06-13 14:30:00,26.42,26.42,26.36,26.41,238930.0,21.4286,21.4286,21.3799,21.4205,238930.0
2018-06-13 14:35:00,26.41,26.44,26.41,26.43,202020.0,21.4205,21.4448,21.4205,21.4367,202020.0
2018-06-13 14:40:00,26.43,26.45,26.41,26.42,169860.0,21.4367,21.4529,21.4205,21.4286,169860.0
2018-06-13 14:45:00,26.41,26.42,26.38,26.41,340680.0,21.4205,21.4286,21.3962,21.4205,340680.0
2018-06-13 14:50:00,26.41,26.44,26.41,26.44,210550.0,21.4205,21.4448,21.4205,21.4448,210550.0
2018-06-13 14:55:00,26.44,26.49,26.44,26.48,126390.0,21.4448,21.4854,21.4448,21.4773,126390.0
2018-06-13 15:00:00,26.49,26.55,26.49,26.53,157170.0,21.4854,21.534,21.4854,21.5178,157170.0
2018-06-13 15:05:00,26.53,26.54,26.51,26.51,190450.0,21.5178,21.5259,21.5016,21.5016,190450.0
2018-06-13 15:10:00,26.5,26.51,26.49,26.5,144110.0,21.4935,21.5016,21.4854,21.4935,144110.0
2018-06-13 15:15:00,26.49,26.51,26.48,26.49,145370.0,21.4854,21.5016,21.4773,21.4854,145370.0
2018-06-13 15:20:00,26.48,26.51,26.48,26.51,316910.0,21.4773,21.5016,21.4773,21.5016,316910.0
2018-06-13 15:25:00,26.51,26.51,26.42,26.43,409480.0,21.5016,21.5016,21.4286,21.4367,409480.0
2018-06-13 15:30:00,26.44,26.44,26.41,26.43,271290.0,21.4448,21.4448,21.4205,21.4367,271290.0
2018-06-13 15:35:00,26.43,26.43,26.35,26.38,468850.0,21.4367,21.4367,21.3718,21.3962,468850.0
2018-06-13 15:40:00,26.38,26.39,26.36,26.39,502680.0,21.3962,21.4043,21.3799,21.4043,502680.0
2018-06-13 15:45:00,26.39,26.4,26.33,26.34,674260.0,21.4043,21.4124,21.3556,21.3637,674260.0
2018-06-13 15:50:00,26.34,26.38,26.29,26.34,718880.0,21.3637,21.3962,21.3232,21.3637,718880.0
2018-06-13 15:55:00,26.35,26.37,26.33,26.36,1550500.0,21.3718,21.3881,21.3556,21.3799,1550500.0
2018-06-14 09:30:00,26.5,26.69,26.41,26.68,741480.0,21.4935,21.6476,21.4205,21.6395,741480.0
2018-06-14 09:35:00,26.68,26.78,26.65,26.78,1077500.0,21.6395,21.7206,21.6152,21.7206,1077500.0
2018-06-14 09:40:00,26.78,26.79,26.67,26.73,396110.0,21.7206,21.7287,21.6314,21.68,396110.0
2018-06-14 09:45:00,26.74,26.79,26.73,26.79,515720.0,21.6882,21.7287,21.68,21.7287,515720.0
2018-06-14 09:50:00,26.79,26.85,26.79,26.83,1368740.0,21.7287,21.7774,21.7287,21.7611,1368740.0
2018-06-14 09:55:00,26.83,26.84,26.8,26.83,630380.0,21.7611,21.7693,21.7368,21.7611,630380.0
2018-06-14 10:00:00,26.83,26.89,26.83,26.89,576690.0,21.7611,21.8098,21.7611,21.8098,576690.0
2018-06-14 10:05:00,26.89,26.9,26.86,26.89,518550.0,21.8098,21.8179,21.7855,21.8098,518550.0
2018-06-14 10:10:00,26.89,26.9,26.78,26.79,279440.0,21.8098,21.8179,21.7206,21.7287,279440.0
2018-06-14 10:15:00,26.79,26.83,26.79,26.82,103210.0,21.7287,21.7611,21.7287,21.753,103210.0
2018-06-14 10:20:00,26.83,26.85,26.83,26.85,158360.0,21.7611,21.7774,21.7611,21.7774,158360.0
2018-06-14 10:25:00,26.85,26.86,26.83,26.85,139890.0,21.7774,21.7855,21.7611,21.7774,139890.0
2018-06-14 10:30:00,26.85,26.86,26.81,26.82,222160.0,21.7774,21.7855,21.7449,21.753,222160.0
2018-06-14 10:35:00,26.81,26.85,26.81,26.83,125310.0,21.7449,21.7774,21.7449,21.7611,125310.0
2018-06-14 10:40:00,26.83,26.9,26.81,26.87,195860.0,21.7611,21.8179,21.7449,21.7936,195860.0
2018-06-14 10:45:00,26.88,26.91,26.86,26.88,252540.0,21.8017,21.826,21.7855,21.8017,252540.0
2018-06-14 10:50:00,26.87,26.89,26.84,26.85,181510.0,21.7936,21.8098,21.7693,21.7774,181510.0
2018-06-14 10:55:00,26.84,26.84,26.8,26.81,142880.0,21.7693,21.7693,21.7368,21.7449,142880.0
2018-06-14 11:00:00,26.81,26.83,26.78,26.83,142890.0,21.7449,21.7611,21.7206,21.7611,142890.0
2018-06-14 11:05:00,26.84,26.85,26.81,26.84,166430.0,21.7693,21.7774,21.7449,21.7693,166430.0
2018-06-14 11:10:00,26.84,26.86,26.83,26.85,121910.0,21.7693,21.7855,21.7611,21.7774,121910.0
2018-06-14 11:15:00,26.86,26.87,26.83,26.85,107510.0,21.7855,21.7936,21.7611,21.7774,107510.0
2018-06-14 11:20:00,26.86,26.88,26.84,26.84,355460.0,21.7855,21.8017,21.7693,21.7693,355460.0
2018-06-14 11:25:00,26.85,26.86,26.82,26.82,181290.0,21.7774,21.7855,21.753,21.753,181290.0
2018-06-14 11:30:00,26.82,26.87,26.81,26.87,148800.0,21.753,21.7936,21.7449,21.7936,148800.0
2018-06-14 11:35:00,26.87,26.9,26.86,26.87,346620.0,21.7936,21.8179,21.7855,21.7936,346620.0
2018-06-14 11:40:00,26.87,26.9,26.84,26.85,257680.0,21.7936,21.8179,21.7693,21.7774,257680.0
2018-06-14 11:45:00,26.85,26.86,26.78,26.78,447300.0,21.7774,21.7855,21.7206,21.7206,447300.0
2018-06-14 11:50:00,26.78,26.82,26.78,26.79,295090.0,21.7206,21.753,21.7206,21.7287,295090.0
2018-06-14 11:55:00,26.79,26.8,26.73,26.74,191420.0,21.7287,21.7368,21.68,21.6882,191420.0
2018-06-14 12:00:00,26.74,26.77,26.72,26.74,141670.0,21.6882,21.7125,21.6719,21.6882,141670.0
2018-06-14 12:05:00,26.74,26.77,26.72,26.76,138140.0,21.6882,21.7125,21.6719,21.7044,138140.0
2018-06-14 12:10:00,26.77,26.78,26.73,26.76,492400.0,21.7125,21.7206,21.68,21.7044,492400.0
2018-06-14 12:15:00,26.76,26.77,26.75,26.76,138040.0,21.7044,21.7125,21.6963,21.7044,138040.0
2018-06-14 12:20:00,26.76,26.78,26.76,26.77,255730.0,21.7044,21.7206,21.7044,21.7125,255730.0
2018-06-14 12:25:00,26.77,26.78,26.74,26.78,318820.0,21.7125,21.7206,21.6882,21.7206,318820.0
2018-06-14 12:30:00,26.77,26.79,26.76,26.78,181710.0,21.7125,21.7287,21.7044,21.7206,181710.0
2018-06-14 12:35:00,26.78,26.8,26.77,26.79,118600.0,21.7206,21.7368,21.7125,21.7287,118600.0
2018-06-14 12:40:00,26.78,26.79,26.76,26.77,84280.0,21.7206,21.7287,21.7044,21.7125,84280.0
2018-06-14 12:45:00,26.76,26.78,26.76,26.76,81140.0,21.7044,21.7206,21.7044,21.7044,81140.0
2018-06-14 12:50:00,26.76,26.77,26.74,26.74,288100.0,21.7044,21.7125,21.6882,21.6882,288100.0
2018-06-14 12:55:00,26.75,26.75,26.73,26.75,90560.0,21.6963,21.6963,21.68,21.6963,90560.0
2018-06-14 13:00:00,26.76,26.76,26.74,26.75,122240.0,21.7044,21.7044,21.6882,21.6963,122240.0
2018-06-14 13:05:00,26.75,26.79,26.75,26.78,78750.0,21.6963,21.7287,21.6963,21.7206,78750.0
2018-06-14 13:10:00,26.78,26.79,26.76,26.78,71410.0,21.7206,21.7287,21.7044,21.7206,71410.0
2018-06-14 13:15:00,26.78,26.79,26.77,26.79,61630.0,21.7206,21.7287,21.7125,21.7287,61630.0
2018-06-14 13:20:00,26.79,26.8,26.78,26.8,117260.0,21.7287,21.7368,21.7206,21.7368,117260.0
2018-06-14 13:25:00,26.8,26.84,26.8,26.83,135740.0,21.7368,21.7693,21.7368,21.7611,135740.0
2018-06-14 13:30:00,26.83,26.87,26.83,26.85,173570.0,21.7611,21.7936,21.7611,21.7774,173570.0
2018-06-14 13:35:00,26.86,26.86,26.82,26.84,142960.0,21.7855,21.7855,21.753,21.7693,142960.0
2018-06-14 13:40:00,26.84,26.84,26.8,26.82,105840.0,21.7693,21.7693,21.7368,21.753,105840.0
2018-06-14 13:45:00,26.82,26.83,26.81,26.82,129840.0,21.753,21.7611,21.7449,21.753,129840.0
2018-06-14 13:50:00,26.82,26.84,26.82,26.84,102160.0,21.753,21.7693,21.753,21.7693,102160.0
2018-06-14 13:55:00,26.84,26.84,26.82,26.83,96700.0,21.7693,21.7693,21.753,21.7611,96700.0
2018-06-14 14:00:00,26.83,26.86,26.83,26.86,201550.0,21.7611,21.7855,21.7611,21.7855,201550.0
2018-06-14 14:05:00,26.86,26.87,26.86,26.87,421470.0,21.7855,21.7936,21.7855,21.7936,421470.0
2018-06-14 14:10:00,26.87,26.88,26.85,26.87,253660.0,21.7936,21.8017,21.7774,21.7936,253660.0
2018-06-14 14:15:00,26.88,26.9,26.87,26.9,907130.0,21.8017,21.8179,21.7936,21.8179,907130.0
2018-06-14 14:20:00,26.9,26.9,26.81,26.82,876680.0,21.8179,21.8179,21.7449,21.753,876680.0
2018-06-14 14:25:00,26.83,26.83,26.81,26.82,129010.0,21.7611,21.7611,21.7449,21.753,129010.0
2018-06-14 14:30:00,26.82,26.83,26.78,26.78,109580.0,21.753,21.7611,21.7206,21.7206,109580.0
2018-06-14 14:35:00,26.78,26.78,26.76,26.76,153900.0,21.7206,21.7206,21.7044,21.7044,153900.0
2018-06-14 14:40:00,26.76,26.76,26.74,26.75,245870.0,21.7044,21.7044,21.6882,21.6963,245870.0
2018-06-14 14:45:00,26.75,26.76,26.73,26.73,275460.0,21.6963,21.7044,21.68,21.68,275460.0
2018-06-14 14:50:00,26.73,26.73,26.71,26.72,78940.0,21.68,21.68,21.6638,21.6719,78940.0
2018-06-14 14:55:00,26.72,26.73,26.66,26.68,163530.0,21.6719,21.68,21.6233,21.6395,163530.0
2018-06-14 15:00:00,26.69,26.7,26.67,26.68,144400.0,21.6476,21.6557,21.6314,21.6395,144400.0
2018-06-14 15:05:00,26.69,26.71,26.68,26.71,136890.0,21.6476,21.6638,21.6395,21.6638,136890.0
2018-06-14 15:10:00,26.7,26.73,26.69,26.71,159190.0,21.6557,21.68,21.6476,21.6638,159190.0
2018-06-14 15:15:00,26.71,26.72,26.7,26.72,100860.0,21.6638,21.6719,21.6557,21.6719,100860.0
2018-06-14 15:20:00,26.72,26.73,26.71,26.72,403070.0,21.6719,21.68,21.6638,21.6719,403070.0
2018-06-14 15:25:00,26.73,26.79,26.73,26.79,613470.0,21.68,21.7287,21.68,21.7287,613470.0
2018-06-14 15:30:00,26.79,26.8,26.78,26.8,341390.0,21.7287,21.7368,21.7206,21.7368,341390.0
2018-06-14 15:35:00,26.8,26.8,26.74,26.77,359060.0,21.7368,21.7368,21.6882,21.7125,359060.0
2018-06-14 15:40:00,26.77,26.81,26.76,26.8,233160.0,21.7125,21.7449,21.7044,21.7368,233160.0
2018-06-14 15:45:00,26.8,26.81,26.79,26.81,380430.0,21.7368,21.7449,21.7287,21.7449,380430.0
2018-06-14 15:50:00,26.81,26.82,26.75,26.77,597600.0,21.7449,21.753,21.6963,21.7125,597600.0
2018-06-14 15:55:00,26.77,26.86,26.77,26.85,1887320.0,21.7125,21.7855,21.7125,21.7774,1887320.0
2018-06-15 09:30:00,26.87,26.97,26.63,26.76,5754530.0,21.7936,21.8747,21.5989,21.7044,5754530.0
2018-06-15 09:35:00,26.75,26.89,26.75,26.85,416660.0,21.6963,21.8098,21.6963,21.7774,416660.0
2018-06-15 09:40:00,26.82,26.91,26.81,26.88,637350.0,21.753,21.826,21.7449,21.8017,637350.0
2018-06-15 09:45:00,26.88,26.96,26.88,26.95,606720.0,21.8017,21.8666,21.8017,21.8585,606720.0
2018-06-15 09:50:00,26.94,27.0,26.93,26.96,1177500.0,21.8504,21.899,21.8423,21.8666,1177500.0
2018-06-15 09:55:00,26.97,26.99,26.95,26.96,261470.0,21.8747,21.8909,21.8585,21.8666,261470.0
2018-06-15 10:00:00,26.98,27.0,26.93,26.99,544350.0,21.8828,21.899,21.8423,21.8909,544350.0
2018-06-15 10:05:00,26.99,27.0,26.98,27.0,795090.0,21.8909,21.899,21.8828,21.899,795090.0
2018-06-15 10:10:00,26.99,27.01,26.98,27.0,638970.0,21.8909,21.9071,21.8828,21.899,638970.0
2018-06-15 10:15:00,27.0,27.06,26.99,27.05,471230.0,21.899,21.9477,21.8909,21.9396,471230.0
2018-06-15 10:20:00,27.05,27.07,27.04,27.04,489400.0,21.9396,21.9558,21.9315,21.9315,489400.0
2018-06-15 10:25:00,27.04,27.08,27.03,27.05,494910.0,21.9315,21.9639,21.9234,21.9396,494910.0
2018-06-15 10:30:00,27.05,27.07,27.03,27.07,437760.0,21.9396,21.9558,21.9234,21.9558,437760.0
2018-06-15 10:35:00,27.06,27.07,27.0,27.01,353220.0,21.9477,21.9558,21.899,21.9071,353220.0
2018-06-15 10:40:00,27.01,27.11,27.01,27.11,495620.0,21.9071,21.9882,21.9071,21.9882,495620.0
2018-06-15 10:45:00,27.11,27.18,27.11,27.17,373930.0,21.9882,22.045,21.9882,22.0369,373930.0
2018-06-15 10:50:00,27.17,27.17,27.08,27.1,707350.0,22.0369,22.0369,21.9639,21.9801,707350.0
2018-06-15 10:55:00,27.09,27.12,26.99,27.0,968450.0,21.972,21.9964,21.8909,21.899,968450.0
2018-06-15 11:00:00,27.0,27.02,26.97,27.0,461230.0,21.899,21.9153,21.8747,21.899,461230.0
2018-06-15 11:05:00,26.99,27.01,26.99,27.0,434880.0,21.8909,21.9071,21.8909,21.899,434880.0
2018-06-15 11:10:00,26.99,27.01,26.94,26.95,306430.0,21.8909,21.9071,21.8504,21.8585,306430.0
2018-06-15 11:15:00,26.95,26.98,26.93,26.94,246680.0,21.8585,21.8828,21.8423,21.8504,246680.0
2018-06-15 11:20:00,26.94,26.96,26.93,26.95,254980.0,21.8504,21.8666,21.8423,21.8585,254980.0
2018-06-15 11:25:00,26.95,26.95,26.9,26.9,283230.0,21.8585,21.8585,21.8179,21.8179,283230.0
2018-06-15 11:30:00,26.89,26.92,26.87,26.87,428670.0,21.8098,21.8341,21.7936,21.7936,428670.0
2018-06-15 11:35:00,26.88,26.9,26.86,26.89,157250.0,21.8017,21.8179,21.7855,21.8098,157250.0
2018-06-15 11:40:00,26.9,26.9,26.85,26.86,152030.0,21.8179,21.8179,21.7774,21.7855,152030.0
2018-06-15 11:45:00,26.86,26.88,26.85,26.87,202150.0,21.7855,21.8017,21.7774,21.7936,202150.0
2018-06-15 11:50:00,26.87,26.94,26.86,26.92,647510.0,21.7936,21.8504,21.7855,21.8341,647510.0
2018-06-15 11:55:00,26.92,26.94,26.9,26.93,591060.0,21.8341,21.8504,21.8179,21.8423,591060.0
2018-06-15 12:00:00,26.94,26.96,26.93,26.93,172620.0,21.8504,21.8666,21.8423,21.8423,172620.0
2018-06-15 12:05:00,26.93,26.95,26.91,26.92,154300.0,21.8423,21.8585,21.826,21.8341,154300.0
2018-06-15 12:10:00,26.9,26.92,26.89,26.92,146940.0,21.8179,21.8341,21.8098,21.8341,146940.0
2018-06-15 12:15:00,26.92,26.95,26.9,26.95,243930.0,21.8341,21.8585,21.8179,21.8585,243930.0
2018-06-15 12:20:00,26.94,26.96,26.94,26.95,89720.0,21.8504,21.8666,21.8504,21.8585,89720.0
2018-06-15 12:25:00,26.95,26.95,26.91,26.93,81000.0,21.8585,21.8585,21.826,21.8423,81000.0
2018-06-15 12:30:00,26.93,26.96,26.91,26.92,85060.0,21.8423,21.8666,21.826,21.8341,85060.0
2018-06-15 12:35:00,26.92,26.94,26.89,26.91,94880.0,21.8341,21.8504,21.8098,21.826,94880.0
2018-06-15 12:40:00,26.91,26.93,26.91,26.91,127540.0,21.826,21.8423,21.826,21.826,127540.0
2018-06-15 12:45:00,26.92,26.93,26.9,26.93,75120.0,21.8341,21.8423,21.8179,21.8423,75120.0
2018-06-15 12:50:00,26.93,26.94,26.91,26.94,101820.0,21.8423,21.8504,21.826,21.8504,101820.0
2018-06-15 12:55:00,26.94,26.95,26.93,26.94,172550.0,21.8504,21.8585,21.8423,21.8504,172550.0
2018-06-15 13:00:00,26.94,26.94,26.91,26.94,190440.0,21.8504,21.8504,21.826,21.8504,190440.0
2018-06-15 13:05:00,26.94,26.95,26.94,26.95,78000.0,21.8504,21.8585,21.8504,21.8585,78000.0
2018-06-15 13:10:00,26.94,26.95,26.93,26.95,241360.0,21.8504,21.8585,21.8423,21.8585,241360.0
2018-06-15 13:15:00,26.95,27.01,26.95,27.0,693850.0,21.8585,21.9071,21.8585,21.899,693850.0
2018-06-15 13:20:00,27.0,27.01,26.98,27.0,103150.0,21.899,21.9071,21.8828,21.899,103150.0
2018-06-15 13:25:00,27.0,27.01,26.95,26.97,164320.0,21.899,21.9071,21.8585,21.8747,164320.0
2018-06-15 13:30:00,26.97,27.0,26.96,26.98,77630.0,21.8747,21.899,21.8666,21.8828,77630.0
2018-06-15 13:35:00,26.97,26.99,26.97,26.98,131700.0,21.8747,21.8909,21.8747,21.8828,131700.0
2018-06-15 13:40:00,26.98,27.01,26.98,27.0,133300.0,21.8828,21.9071,21.8828,21.899,133300.0
2018-06-15 13:45:00,27.01,27.02,26.97,26.97,286700.0,21.9071,21.9153,21.8747,21.8747,286700.0
2018-06-15 13:50:00,26.97,26.99,26.96,26.97,126560.0,21.8747,21.8909,21.8666,21.8747,126560.0
2018-06-15 13:55:00,26.96,26.96,26.92,26.95,89480.0,21.8666,21.8666,21.8341,21.8585,89480.0
2018-06-15 14:00:00,26.95,26.99,26.95,26.98,137640.0,21.8585,21.8909,21.8585,21.8828,137640.0
2018-06-15 14:05:00,26.98,26.98,26.94,26.97,89940.0,21.8828,21.8828,21.8504,21.8747,89940.0
2018-06-15 14:10:00,26.96,27.0,26.96,26.98,215760.0,21.8666,21.899,21.8666,21.8828,215760.0
2018-06-15 14:15:00,26.99,26.99,26.97,26.97,147740.0,21.8909,21.8909,21.8747,21.8747,147740.0
2018-06-15 14:20:00,26.98,27.02,26.98,27.0,181320.0,21.8828,21.9153,21.8828,21.899,181320.0
2018-06-15 14:25:00,27.0,27.05,27.0,27.04,183170.0,21.899,21.9396,21.899,21.9315,183170.0
2018-06-15 14:30:00,27.05,27.06,27.03,27.04,232270.0,21.9396,21.9477,21.9234,21.9315,232270.0
2018-06-15 14:35:00,27.03,27.05,27.02,27.03,601020.0,21.9234,21.9396,21.9153,21.9234,601020.0
2018-06-15 14:40:00,27.03,27.04,27.02,27.03,470870.0,21.9234,21.9315,21.9153,21.9234,470870.0
2018-06-15 14:45:00,27.03,27.04,26.99,26.99,202600.0,21.9234,21.9315,21.8909,21.8909,202600.0
2018-06-15 14:50:00,26.99,27.03,26.97,27.03,174660.0,21.8909,21.9234,21.8747,21.9234,174660.0
2018-06-15 14:55:00,27.03,27.03,27.0,27.01,168080.0,21.9234,21.9234,21.899,21.9071,168080.0
2018-06-15 15:00:00,27.01,27.01,26.97,26.97,191520.0,21.9071,21.9071,21.8747,21.8747,191520.0
2018-06-15 15:05:00,26.97,26.99,26.97,26.97,129640.0,21.8747,21.8909,21.8747,21.8747,129640.0
2018-06-15 15:10:00,26.97,26.97,26.95,26.97,216210.0,21.8747,21.8747,21.8585,21.8747,216210.0
2018-06-15 15:15:00,26.97,26.98,26.97,26.98,126610.0,21.8747,21.8828,21.8747,21.8828,126610.0
2018-06-15 15:20:00,26.98,27.0,26.96,26.99,221360.0,21.8828,21.899,21.8666,21.8909,221360.0
2018-06-15 15:25:00,26.99,27.0,26.98,27.0,206210.0,21.8909,21.899,21.8828,21.899,206210.0
2018-06-15 15:30:00,27.0,27.02,26.99,27.0,252850.0,21.899,21.9153,21.8909,21.899,252850.0
2018-06-15 15:35:00,26.99,27.01,26.99,27.0,243880.0,21.8909,21.9071,21.8909,21.899,243880.0
2018-06-15 15:40:00,27.0,27.01,27.0,27.01,272410.0,21.899,21.9071,21.899,21.9071,272410.0
2018-06-15 15:45:00,27.01,27.03,26.99,27.02,294640.0,21.9071,21.9234,21.8909,21.9153,294640.0
2018-06-15 15:50:00,27.02,27.07,27.0,27.01,657460.0,21.9153,21.9558,21.899,21.9071,657460.0
2018-06-15 15:55:00,27.01,27.04,27.01,27.02,1400680.0,21.9071,21.9315,21.9071,21.9153,1400680.0
2018-06-18 09:30:00,26.9,26.9,26.75,26.79,1202200.0,21.8179,21.8179,21.6963,21.7287,1202200.0
2018-06-18 09:35:00,26.79,26.8,26.61,26.66,893180.0,21.7287,21.7368,21.5827,21.6233,893180.0
2018-06-18 09:40:00,26.66,26.7,26.63,26.64,490620.0,21.6233,21.6557,21.5989,21.607,490620.0
2018-06-18 09:45:00,26.64,26.71,26.64,26.7,277870.0,21.607,21.6638,21.607,21.6557,277870.0
2018-06-18 09:50:00,26.69,26.72,26.62,26.62,311210.0,21.6476,21.6719,21.5908,21.5908,311210.0
2018-06-18 09:55:00,26.62,26.62,26.56,26.59,509680.0,21.5908,21.5908,21.5422,21.5665,509680.0
2018-06-18 10:00:00,26.57,26.57,26.5,26.51,810130.0,21.5503,21.5503,21.4935,21.5016,810130.0
2018-06-18 10:05:00,26.5,26.54,26.48,26.49,608500.0,21.4935,21.5259,21.4773,21.4854,608500.0
2018-06-18 10:10:00,26.48,26.52,26.45,26.49,421490.0,21.4773,21.5097,21.4529,21.4854,421490.0
2018-06-18 10:15:00,26.48,26.49,26.46,26.48,252190.0,21.4773,21.4854,21.4611,21.4773,252190.0
2018-06-18 10:20:00,26.49,26.49,26.45,26.47,147490.0,21.4854,21.4854,21.4529,21.4692,147490.0
2018-06-18 10:25:00,26.47,26.47,26.45,26.45,92040.0,21.4692,21.4692,21.4529,21.4529,92040.0
2018-06-18 10:30:00,26.45,26.46,26.44,26.44,212780.0,21.4529,21.4611,21.4448,21.4448,212780.0
2018-06-18 10:35:00,26.45,26.49,26.42,26.48,249370.0,21.4529,21.4854,21.4286,21.4773,249370.0
2018-06-18 10:40:00,26.48,26.52,26.47,26.49,233160.0,21.4773,21.5097,21.4692,21.4854,233160.0
2018-06-18 10:45:00,26.5,26.51,26.49,26.5,315720.0,21.4935,21.5016,21.4854,21.4935,315720.0
2018-06-18 10:50:00,26.51,26.51,26.5,26.5,157010.0,21.5016,21.5016,21.4935,21.4935,157010.0
2018-06-18 10:55:00,26.5,26.54,26.47,26.53,288030.0,21.4935,21.5259,21.4692,21.5178,288030.0
2018-06-18 11:00:00,26.53,26.58,26.53,26.56,180880.0,21.5178,21.5584,21.5178,21.5422,180880.0
2018-06-18 11:05:00,26.57,26.6,26.56,26.59,135900.0,21.5503,21.5746,21.5422,21.5665,135900.0
2018-06-18 11:10:00,26.61,26.68,26.6,26.67,159800.0,21.5827,21.6395,21.5746,21.6314,159800.0
2018-06-18 11:15:00,26.66,26.72,26.65,26.69,406430.0,21.6233,21.6719,21.6152,21.6476,406430.0
2018-06-18 11:20:00,26.68,26.73,26.68,26.71,228460.0,21.6395,21.68,21.6395,21.6638,228460.0
2018-06-18 11:25:00,26.71,26.71,26.67,26.68,178770.0,21.6638,21.6638,21.6314,21.6395,178770.0
2018-06-18 11:30:00,26.68,26.72,26.67,26.69,126110.0,21.6395,21.6719,21.6314,21.6476,126110.0
2018-06-18 11:35:00,26.68,26.69,26.65,26.67,130340.0,21.6395,21.6476,21.6152,21.6314,130340.0
2018-06-18 11:40:00,26.67,26.68,26.65,26.65,124010.0,21.6314,21.6395,21.6152,21.6152,124010.0
2018-06-18 11:45:00,26.65,26.66,26.63,26.64,82830.0,21.6152,21.6233,21.5989,21.607,82830.0
2018-06-18 11:50:00,26.64,26.67,26.63,26.66,91950.0,21.607,21.6314,21.5989,21.6233,91950.0
2018-06-18 11:55:00,26.66,26.66,26.64,26.64,74370.0,21.6233,21.6233,21.607,21.607,74370.0
2018-06-18 12:00:00,26.64,26.64,26.62,26.64,95200.0,21.607,21.607,21.5908,21.607,95200.0
2018-06-18 12:05:00,26.65,26.65,26.62,26.62,44370.0,21.6152,21.6152,21.5908,21.5908,44370.0
2018-06-18 12:10:00,26.62,26.64,26.6,26.63,73870.0,21.5908,21.607,21.5746,21.5989,73870.0
2018-06-18 12:15:00,26.62,26.63,26.61,26.61,36070.0,21.5908,21.5989,21.5827,21.5827,36070.0
2018-06-18 12:20:00,26.6,26.6,26.52,26.52,132010.0,21.5746,21.5746,21.5097,21.5097,132010.0
2018-06-18 12:25:00,26.52,26.54,26.52,26.54,104770.0,21.5097,21.5259,21.5097,21.5259,104770.0
2018-06-18 12:30:00,26.54,26.55,26.52,26.53,107790.0,21.5259,21.534,21.5097,21.5178,107790.0
2018-06-18 12:35:00,26.54,26.54,26.53,26.53,35000.0,21.5259,21.5259,21.5178,21.5178,35000.0
2018-06-18 12:40:00,26.53,26.55,26.52,26.54,73430.0,21.5178,21.534,21.5097,21.5259,73430.0
2018-06-18 12:45:00,26.54,26.54,26.53,26.53,52650.0,21.5259,21.5259,21.5178,21.5178,52650.0
2018-06-18 12:50:00,26.53,26.54,26.52,26.52,111170.0,21.5178,21.5259,21.5097,21.5097,111170.0
2018-06-18 12:55:00,26.53,26.55,26.52,26.53,47490.0,21.5178,21.534,21.5097,21.5178,47490.0
2018-06-18 13:00:00,26.55,26.59,26.54,26.58,102730.0,21.534,21.5665,21.5259,21.5584,102730.0
2018-06-18 13:05:00,26.59,26.59,26.57,26.59,69760.0,21.5665,21.5665,21.5503,21.5665,69760.0
2018-06-18 13:10:00,26.59,26.6,26.58,26.59,88280.0,21.5665,21.5746,21.5584,21.5665,88280.0
2018-06-18 13:15:00,26.59,26.6,26.58,26.58,34290.0,21.5665,21.5746,21.5584,21.5584,34290.0
2018-06-18 13:20:00,26.58,26.59,26.58,26.58,49500.0,21.5584,21.5665,21.5584,21.5584,49500.0
2018-06-18 13:25:00,26.58,26.59,26.55,26.56,44000.0,21.5584,21.5665,21.534,21.5422,44000.0
2018-06-18 13:30:00,26.56,26.61,26.56,26.61,157990.0,21.5422,21.5827,21.5422,21.5827,157990.0
2018-06-18 13:35:00,26.63,26.64,26.59,26.6,138290.0,21.5989,21.607,21.5665,21.5746,138290.0
2018-06-18 13:40:00,26.59,26.59,26.59,26.59,28000.0,21.5665,21.5665,21.5665,21.5665,28000.0
2018-06-18 13:45:00,26.59,26.59,26.54,26.56,67840.0,21.5665,21.5665,21.5259,21.5422,67840.0
2018-06-18 13:50:00,26.56,26.56,26.53,26.54,85470.0,21.5422,21.5422,21.5178,21.5259,85470.0
2018-06-18 13:55:00,26.54,26.55,26.53,26.53,106000.0,21.5259,21.534,21.5178,21.5178,106000.0
2018-06-18 14:00:00,26.53,26.53,26.44,26.44,281140.0,21.5178,21.5178,21.4448,21.4448,281140.0
2018-06-18 14:05:00,26.44,26.51,26.43,26.48,439380.0,21.4448,21.5016,21.4367,21.4773,439380.0
2018-06-18 14:10:00,26.48,26.51,26.48,26.48,172790.0,21.4773,21.5016,21.4773,21.4773,172790.0
2018-06-18 14:15:00,26.49,26.5,26.48,26.49,59180.0,21.4854,21.4935,21.4773,21.4854,59180.0
2018-06-18 14:20:00,26.49,26.5,26.48,26.5,78430.0,21.4854,21.4935,21.4773,21.4935,78430.0
2018-06-18 14:25:00,26.5,26.53,26.49,26.51,99720.0,21.4935,21.5178,21.4854,21.5016,99720.0
2018-06-18 14:30:00,26.52,26.55,26.52,26.53,113210.0,21.5097,21.534,21.5097,21.5178,113210.0
2018-06-18 14:35:00,26.53,26.54,26.51,26.52,41490.0,21.5178,21.5259,21.5016,21.5097,41490.0
2018-06-18 14:40:00,26.53,26.54,26.5,26.5,211020.0,21.5178,21.5259,21.4935,21.4935,211020.0
2018-06-18 14:45:00,26.5,26.51,26.49,26.49,77730.0,21.4935,21.5016,21.4854,21.4854,77730.0
2018-06-18 14:50:00,26.49,26.51,26.48,26.49,60490.0,21.4854,21.5016,21.4773,21.4854,60490.0
2018-06-18 14:55:00,26.48,26.51,26.48,26.5,91090.0,21.4773,21.5016,21.4773,21.4935,91090.0
2018-06-18 15:00:00,26.5,26.5,26.48,26.49,54150.0,21.4935,21.4935,21.4773,21.4854,54150.0
2018-06-18 15:05:00,26.49,26.52,26.48,26.52,128950.0,21.4854,21.5097,21.4773,21.5097,128950.0
2018-06-18 15:10:00,26.51,26.51,26.5,26.51,96690.0,21.5016,21.5016,21.4935,21.5016,96690.0
2018-06-18 15:15:00,26.5,26.52,26.5,26.51,87030.0,21.4935,21.5097,21.4935,21.5016,87030.0
2018-06-18 15:20:00,26.51,26.53,26.51,26.52,102060.0,21.5016,21.5178,21.5016,21.5097,102060.0
2018-06-18 15:25:00,26.53,26.53,26.51,26.52,209190.0,21.5178,21.5178,21.5016,21.5097,209190.0
2018-06-18 15:30:00,26.51,26.53,26.5,26.51,195850.0,21.5016,21.5178,21.4935,21.5016,195850.0
2018-06-18 15:35:00,26.51,26.52,26.49,26.49,263750.0,21.5016,21.5097,21.4854,21.4854,263750.0
2018-06-18 15:40:00,26.49,26.49,26.45,26.48,255550.0,21.4854,21.4854,21.4529,21.4773,255550.0
2018-06-18 15:45:00,26.47,26.49,26.46,26.48,445900.0,21.4692,21.4854,21.4611,21.4773,445900.0
2018-06-18 15:50:00,26.47,26.5,26.46,26.46,642100.0,21.4692,21.4935,21.4611,21.4611,642100.0
2018-06-18 15:55:00,26.46,26.47,26.44,26.45,1167190.0,21.4611,21.4692,21.4448,21.4529,1167190.0
2018-06-19 09:30:00,25.6,25.78,25.42,25.71,2483090.0,20.9028,21.0497,20.7558,20.9926,2483090.0
2018-06-19 09:35:00,25.7,25.85,25.65,25.77,817540.0,20.9844,21.1069,20.9436,21.0416,817540.0
2018-06-19 09:40:00,25.79,25.81,25.7,25.72,722620.0,21.0579,21.0742,20.9844,21.0008,722620.0
2018-06-19 09:45:00,25.72,25.73,25.66,25.67,614440.0,21.0008,21.0089,20.9518,20.9599,614440.0
2018-06-19 09:50:00,25.67,25.67,25.52,25.58,606350.0,20.9599,20.9599,20.8375,20.8864,606350.0
2018-06-19 09:55:00,25.58,25.61,25.56,25.59,531060.0,20.8864,20.9109,20.8701,20.8946,531060.0
2018-06-19 10:00:00,25.58,25.64,25.55,25.61,273030.0,20.8864,20.9354,20.8619,20.9109,273030.0
2018-06-19 10:05:00,25.61,25.69,25.57,25.59,443330.0,20.9109,20.9763,20.8783,20.8946,443330.0
2018-06-19 10:10:00,25.59,25.72,25.58,25.71,344270.0,20.8946,21.0008,20.8864,20.9926,344270.0
2018-06-19 10:15:00,25.71,25.71,25.63,25.68,337870.0,20.9926,20.9926,20.9273,20.9681,337870.0
2018-06-19 10:20:00,25.68,25.68,25.61,25.64,403720.0,20.9681,20.9681,20.9109,20.9354,403720.0
2018-06-19 10:25:00,25.65,25.69,25.62,25.66,504160.0,20.9436,20.9763,20.9191,20.9518,504160.0
2018-06-19 10:30:00,25.65,25.65,25.58,25.6,461890.0,20.9436,20.9436,20.8864,20.9028,461890.0
2018-06-19 10:35:00,25.59,25.65,25.58,25.61,216090.0,20.8946,20.9436,20.8864,20.9109,216090.0
2018-06-19 10:40:00,25.62,25.62,25.51,25.58,643700.0,20.9191,20.9191,20.8293,20.8864,643700.0
2018-06-19 10:45:00,25.58,25.75,25.57,25.72,329410.0,20.8864,21.0252,20.8783,21.0008,329410.0
2018-06-19 10:50:00,25.72,25.79,25.69,25.77,270290.0,21.0008,21.0579,20.9763,21.0416,270290.0
2018-06-19 10:55:00,25.77,25.82,25.76,25.79,218750.0,21.0416,21.0824,21.0334,21.0579,218750.0
2018-06-19 11:00:00,25.78,25.84,25.75,25.76,271030.0,21.0497,21.0987,21.0252,21.0334,271030.0
2018-06-19 11:05:00,25.76,25.82,25.76,25.81,732200.0,21.0334,21.0824,21.0334,21.0742,732200.0
2018-06-19 11:10:00,25.82,25.87,25.82,25.87,171920.0,21.0824,21.1232,21.0824,21.1232,171920.0
2018-06-19 11:15:00,25.86,25.92,25.82,25.88,223680.0,21.1151,21.1641,21.0824,21.1314,223680.0
2018-06-19 11:20:00,25.88,25.9,25.87,25.9,227450.0,21.1314,21.1477,21.1232,21.1477,227450.0
2018-06-19 11:25:00,25.9,25.95,25.89,25.94,296530.0,21.1477,21.1886,21.1396,21.1804,296530.0
2018-06-19 11:30:00,25.95,25.98,25.93,25.93,341220.0,21.1886,21.213,21.1722,21.1722,341220.0
2018-06-19 11:35:00,25.93,25.97,25.92,25.94,163600.0,21.1722,21.2049,21.1641,21.1804,163600.0
2018-06-19 11:40:00,25.94,25.98,25.93,25.96,154830.0,21.1804,21.213,21.1722,21.1967,154830.0
2018-06-19 11:45:00,25.96,26.01,25.95,25.99,218490.0,21.1967,21.2375,21.1886,21.2212,218490.0
2018-06-19 11:50:00,25.99,26.01,25.99,25.99,206000.0,21.2212,21.2375,21.2212,21.2212,206000.0
2018-06-19 11:55:00,25.99,26.01,25.98,26.0,127180.0,21.2212,21.2375,21.213,21.2294,127180.0
2018-06-19 12:00:00,26.0,26.01,25.97,26.0,175220.0,21.2294,21.2375,21.2049,21.2294,175220.0
2018-06-19 12:05:00,26.0,26.01,25.99,26.0,70000.0,21.2294,21.2375,21.2212,21.2294,70000.0
2018-06-19 12:10:00,26.0,26.0,25.98,25.98,129010.0,21.2294,21.2294,21.213,21.213,129010.0
2018-06-19 12:15:00,25.98,25.99,25.96,25.98,68150.0,21.213,21.2212,21.1967,21.213,68150.0
2018-06-19 12:20:00,25.98,26.01,25.97,26.01,95840.0,21.213,21.2375,21.2049,21.2375,95840.0
2018-06-19 12:25:00,26.01,26.01,25.95,25.99,165490.0,21.2375,21.2375,21.1886,21.2212,165490.0
2018-06-19 12:30:00,25.98,25.99,25.96,25.97,139160.0,21.213,21.2212,21.1967,21.2049,139160.0
2018-06-19 12:35:00,25.97,26.0,25.97,25.97,87150.0,21.2049,21.2294,21.2049,21.2049,87150.0
2018-06-19 12:40:00,25.98,25.98,25.93,25.93,253580.0,21.213,21.213,21.1722,21.1722,253580.0
2018-06-19 12:45:00,25.94,25.95,25.93,25.94,77000.0,21.1804,21.1886,21.1722,21.1804,77000.0
2018-06-19 12:50:00,25.94,25.96,25.92,25.96,145400.0,21.1804,21.1967,21.1641,21.1967,145400.0
2018-06-19 12:55:00,25.96,26.01,25.96,26.01,337840.0,21.1967,21.2375,21.1967,21.2375,337840.0
2018-06-19 13:00:00,26.01,26.01,25.95,25.95,536500.0,21.2375,21.2375,21.1886,21.1886,536500.0
2018-06-19 13:05:00,25.95,25.95,25.83,25.92,481290.0,21.1886,21.1886,21.0906,21.1641,481290.0
2018-06-19 13:10:00,25.92,25.95,25.9,25.91,125410.0,21.1641,21.1886,21.1477,21.1559,125410.0
2018-06-19 13:15:00,25.91,25.96,25.9,25.94,230560.0,21.1559,21.1967,21.1477,21.1804,230560.0
2018-06-19 13:20:00,25.94,25.96,25.94,25.95,101850.0,21.1804,21.1967,21.1804,21.1886,101850.0
2018-06-19 13:25:00,25.95,25.99,25.95,25.97,255410.0,21.1886,21.2212,21.1886,21.2049,255410.0
2018-06-19 13:30:00,25.96,25.96,25.94,25.95,79180.0,21.1967,21.1967,21.1804,21.1886,79180.0
2018-06-19 13:35:00,25.95,26.01,25.95,26.0,77270.0,21.1886,21.2375,21.1886,21.2294,77270.0
2018-06-19 13:40:00,26.01,26.03,25.95,25.99,395720.0,21.2375,21.2539,21.1886,21.2212,395720.0
2018-06-19 13:45:00,26.0,26.0,25.97,25.99,58260.0,21.2294,21.2294,21.2049,21.2212,58260.0
2018-06-19 13:50:00,26.0,26.03,25.95,25.95,251800.0,21.2294,21.2539,21.1886,21.1886,251800.0
2018-06-19 13:55:00,25.95,26.04,25.95,26.03,513670.0,21.1886,21.262,21.1886,21.2539,513670.0
2018-06-19 14:00:00,26.03,26.08,26.03,26.07,84720.0,21.2539,21.2947,21.2539,21.2865,84720.0
2018-06-19 14:05:00,26.08,26.08,26.05,26.07,80880.0,21.2947,21.2947,21.2702,21.2865,80880.0
2018-06-19 14:10:00,26.07,26.1,26.06,26.1,110580.0,21.2865,21.311,21.2784,21.311,110580.0
2018-06-19 14:15:00,26.1,26.11,26.08,26.1,141880.0,21.311,21.3192,21.2947,21.311,141880.0
2018-06-19 14:20:00,26.1,26.1,26.07,26.07,140820.0,21.311,21.311,21.2865,21.2865,140820.0
2018-06-19 14:25:00,26.07,26.09,26.05,26.06,140160.0,21.2865,21.3029,21.2702,21.2784,140160.0
2018-06-19 14:30:00,26.06,26.07,26.04,26.04,64410.0,21.2784,21.2865,21.262,21.262,64410.0
2018-06-19 14:35:00,26.04,26.05,25.98,26.0,170760.0,21.262,21.2702,21.213,21.2294,170760.0
2018-06-19 14:40:00,25.99,26.03,25.98,26.01,81400.0,21.2212,21.2539,21.213,21.2375,81400.0
2018-06-19 14:45:00,26.01,26.01,26.0,26.0,69750.0,21.2375,21.2375,21.2294,21.2294,69750.0
2018-06-19 14:50:00,26.0,26.03,25.99,26.02,117140.0,21.2294,21.2539,21.2212,21.2457,117140.0
2018-06-19 14:55:00,26.02,26.04,26.01,26.03,157810.0,21.2457,21.262,21.2375,21.2539,157810.0
2018-06-19 15:00:00,26.03,26.04,26.01,26.03,121030.0,21.2539,21.262,21.2375,21.2539,121030.0
2018-06-19 15:05:00,26.04,26.04,26.02,26.04,129140.0,21.262,21.262,21.2457,21.262,129140.0
2018-06-19 15:10:00,26.04,26.1,26.04,26.09,146320.0,21.262,21.311,21.262,21.3029,146320.0
2018-06-19 15:15:00,26.1,26.1,26.04,26.05,105770.0,21.311,21.311,21.262,21.2702,105770.0
2018-06-19 15:20:00,26.04,26.05,26.02,26.04,89080.0,21.262,21.2702,21.2457,21.262,89080.0
2018-06-19 15:25:00,26.04,26.08,26.01,26.01,187230.0,21.262,21.2947,21.2375,21.2375,187230.0
2018-06-19 15:30:00,26.01,26.03,26.01,26.03,124930.0,21.2375,21.2539,21.2375,21.2539,124930.0
2018-06-19 15:35:00,26.03,26.05,26.02,26.04,151910.0,21.2539,21.2702,21.2457,21.262,151910.0
2018-06-19 15:40:00,26.04,26.07,26.02,26.06,189160.0,21.262,21.2865,21.2457,21.2784,189160.0
2018-06-19 15:45:00,26.07,26.07,26.02,26.03,434540.0,21.2865,21.2865,21.2457,21.2539,434540.0
2018-06-19 15:50:00,26.03,26.11,26.03,26.07,383340.0,21.2539,21.3192,21.2539,21.2865,383340.0
2018-06-19 15:55:00,26.07,26.11,26.06,26.1,882120.0,21.2865,21.3192,21.2784,21.311,882120.0
2018-06-20 09:30:00,26.18,26.39,26.15,26.31,844700.0,21.3763,21.5478,21.3519,21.4825,844700.0
2018-06-20 09:35:00,26.29,26.32,26.21,26.23,194230.0,21.4662,21.4907,21.4008,21.4172,194230.0
2018-06-20 09:40:00,26.23,26.31,26.22,26.29,130710.0,21.4172,21.4825,21.409,21.4662,130710.0
2018-06-20 09:45:00,26.3,26.3,26.24,26.25,134350.0,21.4743,21.4743,21.4253,21.4335,134350.0
2018-06-20 09:50:00,26.25,26.25,26.14,26.14,136510.0,21.4335,21.4335,21.3437,21.3437,136510.0
2018-06-20 09:55:00,26.14,26.18,26.1,26.17,423690.0,21.3437,21.3763,21.311,21.3682,423690.0
2018-06-20 10:00:00,26.16,26.18,26.12,26.14,490140.0,21.36,21.3763,21.3274,21.3437,490140.0
2018-06-20 10:05:00,26.15,26.18,26.13,26.16,251830.0,21.3519,21.3763,21.3355,21.36,251830.0
2018-06-20 10:10:00,26.17,26.2,26.16,26.17,121710.0,21.3682,21.3927,21.36,21.3682,121710.0
2018-06-20 10:15:00,26.17,26.28,26.17,26.28,127010.0,21.3682,21.458,21.3682,21.458,127010.0
2018-06-20 10:20:00,26.29,26.29,26.23,26.23,196510.0,21.4662,21.4662,21.4172,21.4172,196510.0
2018-06-20 10:25:00,26.23,26.25,26.2,26.21,250520.0,21.4172,21.4335,21.3927,21.4008,250520.0
2018-06-20 10:30:00,26.21,26.24,26.18,26.24,141430.0,21.4008,21.4253,21.3763,21.4253,141430.0
2018-06-20 10:35:00,26.24,26.33,26.23,26.33,177890.0,21.4253,21.4988,21.4172,21.4988,177890.0
2018-06-20 10:40:00,26.33,26.36,26.31,26.32,433030.0,21.4988,21.5233,21.4825,21.4907,433030.0
2018-06-20 10:45:00,26.32,26.33,26.3,26.32,123360.0,21.4907,21.4988,21.4743,21.4907,123360.0
2018-06-20 10:50:00,26.32,26.37,26.32,26.37,92520.0,21.4907,21.5315,21.4907,21.5315,92520.0
2018-06-20 10:55:00,26.36,26.4,26.36,26.4,563870.0,21.5233,21.556,21.5233,21.556,563870.0
2018-06-20 11:00:00,26.4,26.4,26.33,26.34,374790.0,21.556,21.556,21.4988,21.507,374790.0
2018-06-20 11:05:00,26.34,26.4,26.34,26.38,332910.0,21.507,21.556,21.507,21.5397,332910.0
2018-06-20 11:10:00,26.39,26.39,26.33,26.38,452690.0,21.5478,21.5478,21.4988,21.5397,452690.0
2018-06-20 11:15:00,26.37,26.4,26.36,26.37,279160.0,21.5315,21.556,21.5233,21.5315,279160.0
2018-06-20 11:20:00,26.37,26.39,26.36,26.36,314850.0,21.5315,21.5478,21.5233,21.5233,314850.0
2018-06-20 11:25:00,26.36,26.37,26.29,26.29,120210.0,21.5233,21.5315,21.4662,21.4662,120210.0
2018-06-20 11:30:00,26.3,26.3,26.25,26.25,105550.0,21.4743,21.4743,21.4335,21.4335,105550.0
2018-06-20 11:35:00,26.25,26.3,26.24,26.3,308400.0,21.4335,21.4743,21.4253,21.4743,308400.0
2018-06-20 11:40:00,26.29,26.35,26.29,26.31,227360.0,21.4662,21.5152,21.4662,21.4825,227360.0
2018-06-20 11:45:00,26.32,26.35,26.31,26.34,148620.0,21.4907,21.5152,21.4825,21.507,148620.0
2018-06-20 11:50:00,26.35,26.36,26.33,26.34,84100.0,21.5152,21.5233,21.4988,21.507,84100.0
2018-06-20 11:55:00,26.35,26.37,26.34,26.37,98180.0,21.5152,21.5315,21.507,21.5315,98180.0
2018-06-20 12:00:00,26.37,26.38,26.34,26.34,132780.0,21.5315,21.5397,21.507,21.507,132780.0
2018-06-20 12:05:00,26.34,26.35,26.32,26.34,96510.0,21.507,21.5152,21.4907,21.507,96510.0
2018-06-20 12:10:00,26.34,26.35,26.33,26.34,39620.0,21.507,21.5152,21.4988,21.507,39620.0
2018-06-20 12:15:00,26.34,26.35,26.34,26.34,89630.0,21.507,21.5152,21.507,21.507,89630.0
2018-06-20 12:20:00,26.35,26.36,26.33,26.35,55980.0,21.5152,21.5233,21.4988,21.5152,55980.0
2018-06-20 12:25:00,26.35,26.36,26.33,26.35,70760.0,21.5152,21.5233,21.4988,21.5152,70760.0
2018-06-20 12:30:00,26.35,26.35,26.33,26.35,21750.0,21.5152,21.5152,21.4988,21.5152,21750.0
2018-06-20 12:35:00,26.34,26.34,26.3,26.32,83610.0,21.507,21.507,21.4743,21.4907,83610.0
2018-06-20 12:40:00,26.33,26.33,26.3,26.3,87610.0,21.4988,21.4988,21.4743,21.4743,87610.0
2018-06-20 12:45:00,26.3,26.33,26.3,26.31,107110.0,21.4743,21.4988,21.4743,21.4825,107110.0
2018-06-20 12:50:00,26.32,26.32,26.29,26.29,50470.0,21.4907,21.4907,21.4662,21.4662,50470.0
2018-06-20 12:55:00,26.3,26.31,26.29,26.29,204360.0,21.4743,21.4825,21.4662,21.4662,204360.0
2018-06-20 13:00:00,26.29,26.3,26.26,26.28,267240.0,21.4662,21.4743,21.4417,21.458,267240.0
2018-06-20 13:05:00,26.28,26.29,26.28,26.29,191740.0,21.458,21.4662,21.458,21.4662,191740.0
2018-06-20 13:10:00,26.29,26.3,26.28,26.29,66100.0,21.4662,21.4743,21.458,21.4662,66100.0
2018-06-20 13:15:00,26.29,26.29,26.27,26.28,28630.0,21.4662,21.4662,21.4498,21.458,28630.0
2018-06-20 13:20:00,26.28,26.29,26.28,26.28,42320.0,21.458,21.4662,21.458,21.458,42320.0
2018-06-20 13:25:00,26.27,26.27,26.24,26.25,90310.0,21.4498,21.4498,21.4253,21.4335,90310.0
2018-06-20 13:30:00,26.26,26.26,26.24,26.25,96250.0,21.4417,21.4417,21.4253,21.4335,96250.0
2018-06-20 13:35:00,26.25,26.26,26.22,26.23,30780.0,21.4335,21.4417,21.409,21.4172,30780.0
2018-06-20 13:40:00,26.23,26.24,26.22,26.23,38740.0,21.4172,21.4253,21.409,21.4172,38740.0
2018-06-20 13:45:00,26.23,26.24,26.21,26.21,108650.0,21.4172,21.4253,21.4008,21.4008,108650.0
2018-06-20 13:50:00,26.22,26.23,26.22,26.23,33000.0,21.409,21.4172,21.409,21.4172,33000.0
2018-06-20 13:55:00,26.23,26.23,26.19,26.21,229010.0,21.4172,21.4172,21.3845,21.4008,229010.0
2018-06-20 14:00:00,26.21,26.22,26.19,26.21,368810.0,21.4008,21.409,21.3845,21.4008,368810.0
2018-06-20 14:05:00,26.21,26.23,26.19,26.2,431020.0,21.4008,21.4172,21.3845,21.3927,431020.0
2018-06-20 14:10:00,26.2,26.25,26.2,26.24,190880.0,21.3927,21.4335,21.3927,21.4253,190880.0
2018-06-20 14:15:00,26.24,26.26,26.24,26.25,64000.0,21.4253,21.4417,21.4253,21.4335,64000.0
2018-06-20 14:20:00,26.25,26.28,26.24,26.28,69040.0,21.4335,21.458,21.4253,21.458,69040.0
2018-06-20 14:25:00,26.28,26.3,26.27,26.29,45270.0,21.458,21.4743,21.4498,21.4662,45270.0
2018-06-20 14:30:00,26.29,26.3,26.28,26.28,57220.0,21.4662,21.4743,21.458,21.458,57220.0
2018-06-20 14:35:00,26.28,26.28,26.24,26.24,90640.0,21.458,21.458,21.4253,21.4253,90640.0
2018-06-20 14:40:00,26.24,26.24,26.2,26.2,252880.0,21.4253,21.4253,21.3927,21.3927,252880.0
2018-06-20 14:45:00,26.2,26.25,26.2,26.25,151260.0,21.3927,21.4335,21.3927,21.4335,151260.0
2018-06-20 14:50:00,26.24,26.25,26.22,26.23,123760.0,21.4253,21.4335,21.409,21.4172,123760.0
2018-06-20 14:55:00,26.23,26.24,26.2,26.21,89860.0,21.4172,21.4253,21.3927,21.4008,89860.0
2018-06-20 15:00:00,26.21,26.24,26.2,26.23,103850.0,21.4008,21.4253,21.3927,21.4172,103850.0
2018-06-20 15:05:00,26.23,26.23,26.2,26.23,123510.0,21.4172,21.4172,21.3927,21.4172,123510.0
2018-06-20 15:10:00,26.23,26.23,26.22,26.22,82120.0,21.4172,21.4172,21.409,21.409,82120.0
2018-06-20 15:15:00,26.22,26.22,26.21,26.22,65020.0,21.409,21.409,21.4008,21.409,65020.0
2018-06-20 15:20:00,26.22,26.23,26.21,26.21,99000.0,21.409,21.4172,21.4008,21.4008,99000.0
2018-06-20 15:25:00,26.22,26.23,26.22,26.22,114340.0,21.409,21.4172,21.409,21.409,114340.0
2018-06-20 15:30:00,26.23,26.23,26.22,26.23,154640.0,21.4172,21.4172,21.409,21.4172,154640.0
2018-06-20 15:35:00,26.23,26.24,26.17,26.18,341530.0,21.4172,21.4253,21.3682,21.3763,341530.0
2018-06-20 15:40:00,26.18,26.18,26.13,26.17,415470.0,21.3763,21.3763,21.3355,21.3682,415470.0
2018-06-20 15:45:00,26.17,26.18,26.12,26.16,821160.0,21.3682,21.3763,21.3274,21.36,821160.0
2018-06-20 15:50:00,26.16,26.16,26.07,26.1,1111700.0,21.36,21.36,21.2865,21.311,1111700.0
2018-06-20 15:55:00,26.1,26.14,26.08,26.11,1292150.0,21.311,21.3437,21.2947,21.3192,1292150.0
2018-06-21 09:30:00,26.16,26.26,26.12,26.23,558770.0,21.36,21.4417,21.3274,21.4172,558770.0
2018-06-21 09:35:00,26.23,26.26,26.19,26.21,111680.0,21.4172,21.4417,21.3845,21.4008,111680.0
2018-06-21 09:40:00,26.22,26.25,26.15,26.16,188440.0,21.409,21.4335,21.3519,21.36,188440.0
2018-06-21 09:45:00,26.14,26.21,26.14,26.19,147900.0,21.3437,21.4008,21.3437,21.3845,147900.0
2018-06-21 09:50:00,26.17,26.22,26.16,26.16,99530.0,21.3682,21.409,21.36,21.36,99530.0
2018-06-21 09:55:00,26.19,26.24,26.17,26.22,489910.0,21.3845,21.4253,21.3682,21.409,489910.0
2018-06-21 10:00:00,26.21,26.23,26.11,26.11,295430.0,21.4008,21.4172,21.3192,21.3192,295430.0
2018-06-21 10:05:00,26.1,26.1,26.01,26.05,190710.0,21.311,21.311,21.2375,21.2702,190710.0
2018-06-21 10:10:00,26.05,26.08,26.02,26.06,205960.0,21.2702,21.2947,21.2457,21.2784,205960.0
2018-06-21 10:15:00,26.08,26.08,25.92,25.92,136500.0,21.2947,21.2947,21.1641,21.1641,136500.0
2018-06-21 10:20:00,25.93,25.97,25.88,25.89,380230.0,21.1722,21.2049,21.1314,21.1396,380230.0
2018-06-21 10:25:00,25.89,25.9,25.84,25.87,252660.0,21.1396,21.1477,21.0987,21.1232,252660.0
2018-06-21 10:30:00,25.87,25.97,25.86,25.96,400190.0,21.1232,21.2049,21.1151,21.1967,400190.0
2018-06-21 10:35:00,25.96,25.98,25.91,25.96,129490.0,21.1967,21.213,21.1559,21.1967,129490.0
2018-06-21 10:40:00,25.95,25.97,25.92,25.94,382220.0,21.1886,21.2049,21.1641,21.1804,382220.0
2018-06-21 10:45:00,25.93,26.0,25.92,25.93,281510.0,21.1722,21.2294,21.1641,21.1722,281510.0
2018-06-21 10:50:00,25.93,26.01,25.92,26.0,365700.0,21.1722,21.2375,21.1641,21.2294,365700.0
2018-06-21 10:55:00,26.02,26.05,26.0,26.04,59110.0,21.2457,21.2702,21.2294,21.262,59110.0
2018-06-21 11:00:00,26.03,26.05,26.01,26.03,75260.0,21.2539,21.2702,21.2375,21.2539,75260.0
2018-06-21 11:05:00,26.03,26.04,25.95,25.96,57900.0,21.2539,21.262,21.1886,21.1967,57900.0
2018-06-21 11:10:00,25.95,26.04,25.95,26.03,97590.0,21.1886,21.262,21.1886,21.2539,97590.0
2018-06-21 11:15:00,26.04,26.07,26.02,26.07,46100.0,21.262,21.2865,21.2457,21.2865,46100.0
2018-06-21 11:20:00,26.06,26.07,25.98,25.99,440310.0,21.2784,21.2865,21.213,21.2212,440310.0
2018-06-21 11:25:00,25.99,25.99,25.93,25.97,193410.0,21.2212,21.2212,21.1722,21.2049,193410.0
2018-06-21 11:30:00,25.98,26.01,25.98,26.0,45000.0,21.213,21.2375,21.213,21.2294,45000.0
2018-06-21 11:35:00,26.0,26.0,25.98,25.99,50340.0,21.2294,21.2294,21.213,21.2212,50340.0
2018-06-21 11:40:00,25.99,26.02,25.98,26.02,53210.0,21.2212,21.2457,21.213,21.2457,53210.0
2018-06-21 11:45:00,26.01,26.02,25.96,25.96,136670.0,21.2375,21.2457,21.1967,21.1967,136670.0
2018-06-21 11:50:00,25.96,25.98,25.91,25.93,343390.0,21.1967,21.213,21.1559,21.1722,343390.0
2018-06-21 11:55:00,25.92,25.97,25.92,25.94,83010.0,21.1641,21.2049,21.1641,21.1804,83010.0
2018-06-21 12:00:00,25.94,25.95,25.92,25.92,235110.0,21.1804,21.1886,21.1641,21.1641,235110.0
2018-06-21 12:05:00,25.91,25.96,25.91,25.94,168500.0,21.1559,21.1967,21.1559,21.1804,168500.0
2018-06-21 12:10:00,25.94,26.0,25.93,25.98,200600.0,21.1804,21.2294,21.1722,21.213,200600.0
2018-06-21 12:15:00,25.99,25.99,25.96,25.98,106680.0,21.2212,21.2212,21.1967,21.213,106680.0
2018-06-21 12:20:00,25.98,25.99,25.96,25.97,268210.0,21.213,21.2212,21.1967,21.2049,268210.0
2018-06-21 12:25:00,25.97,26.01,25.97,25.98,109100.0,21.2049,21.2375,21.2049,21.213,109100.0
2018-06-21 12:30:00,25.99,26.01,25.96,25.96,101440.0,21.2212,21.2375,21.1967,21.1967,101440.0
2018-06-21 12:35:00,25.95,25.98,25.95,25.96,42440.0,21.1886,21.213,21.1886,21.1967,42440.0
2018-06-21 12:40:00,25.96,26.01,25.96,26.01,166370.0,21.1967,21.2375,21.1967,21.2375,166370.0
2018-06-21 12:45:00,26.02,26.02,25.99,26.0,169690.0,21.2457,21.2457,21.2212,21.2294,169690.0
2018-06-21 12:50:00,26.0,26.05,26.0,26.04,150020.0,21.2294,21.2702,21.2294,21.262,150020.0
2018-06-21 12:55:00,26.04,26.04,25.96,26.0,121730.0,21.262,21.262,21.1967,21.2294,121730.0
2018-06-21 13:00:00,25.99,26.03,25.97,26.0,93620.0,21.2212,21.2539,21.2049,21.2294,93620.0
2018-06-21 13:05:00,26.0,26.04,25.99,26.03,49690.0,21.2294,21.262,21.2212,21.2539,49690.0
2018-06-21 13:10:00,26.04,26.05,26.02,26.02,32110.0,21.262,21.2702,21.2457,21.2457,32110.0
2018-06-21 13:15:00,26.02,26.04,26.02,26.04,42470.0,21.2457,21.262,21.2457,21.262,42470.0
2018-06-21 13:20:00,26.04,26.06,26.04,26.06,18500.0,21.262,21.2784,21.262,21.2784,18500.0
2018-06-21 13:25:00,26.06,26.07,26.05,26.05,114180.0,21.2784,21.2865,21.2702,21.2702,114180.0
2018-06-21 13:30:00,26.05,26.08,26.05,26.06,66110.0,21.2702,21.2947,21.2702,21.2784,66110.0
2018-06-21 13:35:00,26.06,26.07,26.04,26.05,43690.0,21.2784,21.2865,21.262,21.2702,43690.0
2018-06-21 13:40:00,26.05,26.07,26.02,26.07,109180.0,21.2702,21.2865,21.2457,21.2865,109180.0
2018-06-21 13:45:00,26.06,26.06,26.02,26.02,41280.0,21.2784,21.2784,21.2457,21.2457,41280.0
2018-06-21 13:50:00,26.02,26.04,26.01,26.04,121550.0,21.2457,21.262,21.2375,21.262,121550.0
2018-06-21 13:55:00,26.04,26.07,26.03,26.07,246500.0,21.262,21.2865,21.2539,21.2865,246500.0
2018-06-21 14:00:00,26.07,26.09,26.04,26.07,106000.0,21.2865,21.3029,21.262,21.2865,106000.0
2018-06-21 14:05:00,26.08,26.1,26.06,26.08,157000.0,21.2947,21.311,21.2784,21.2947,157000.0
2018-06-21 14:10:00,26.09,26.1,26.05,26.05,66080.0,21.3029,21.311,21.2702,21.2702,66080.0
2018-06-21 14:15:00,26.05,26.06,26.03,26.03,33220.0,21.2702,21.2784,21.2539,21.2539,33220.0
2018-06-21 14:20:00,26.03,26.04,26.02,26.03,55960.0,21.2539,21.262,21.2457,21.2539,55960.0
2018-06-21 14:25:00,26.03,26.04,26.02,26.02,60820.0,21.2539,21.262,21.2457,21.2457,60820.0
2018-06-21 14:30:00,26.03,26.05,26.03,26.05,37000.0,21.2539,21.2702,21.2539,21.2702,37000.0
2018-06-21 14:35:00,26.06,26.08,26.04,26.04,57140.0,21.2784,21.2947,21.262,21.262,57140.0
2018-06-21 14:40:00,26.04,26.04,26.03,26.03,12050.0,21.262,21.262,21.2539,21.2539,12050.0
2018-06-21 14:45:00,26.04,26.04,26.02,26.03,174550.0,21.262,21.262,21.2457,21.2539,174550.0
2018-06-21 14:50:00,26.02,26.03,26.02,26.03,113130.0,21.2457,21.2539,21.2457,21.2539,113130.0
2018-06-21 14:55:00,26.02,26.03,26.01,26.02,69000.0,21.2457,21.2539,21.2375,21.2457,69000.0
2018-06-21 15:00:00,26.02,26.04,26.0,26.04,102110.0,21.2457,21.262,21.2294,21.262,102110.0
2018-06-21 15:05:00,26.03,26.04,26.01,26.04,55840.0,21.2539,21.262,21.2375,21.262,55840.0
2018-06-21 15:10:00,26.03,26.03,26.0,26.02,37150.0,21.2539,21.2539,21.2294,21.2457,37150.0
2018-06-21 15:15:00,26.02,26.02,26.0,26.01,50660.0,21.2457,21.2457,21.2294,21.2375,50660.0
2018-06-21 15:20:00,26.0,26.03,25.94,26.01,99530.0,21.2294,21.2539,21.1804,21.2375,99530.0
2018-06-21 15:25:00,26.01,26.02,25.99,26.0,60640.0,21.2375,21.2457,21.2212,21.2294,60640.0
2018-06-21 15:30:00,26.0,26.01,25.97,25.98,81500.0,21.2294,21.2375,21.2049,21.213,81500.0
2018-06-21 15:35:00,25.98,26.01,25.97,26.0,159760.0,21.213,21.2375,21.2049,21.2294,159760.0
2018-06-21 15:40:00,26.0,26.0,25.96,25.96,142330.0,21.2294,21.2294,21.1967,21.1967,142330.0
2018-06-21 15:45:00,25.96,26.01,25.96,26.01,139660.0,21.1967,21.2375,21.1967,21.2375,139660.0
2018-06-21 15:50:00,26.01,26.01,25.96,25.98,290290.0,21.2375,21.2375,21.1967,21.213,290290.0
2018-06-21 15:55:00,25.98,25.99,25.95,25.97,860930.0,21.213,21.2212,21.1886,21.2049,860930.0
2018-06-22 09:30:00,26.11,26.15,26.07,26.11,307280.0,21.3192,21.3519,21.2865,21.3192,307280.0
2018-06-22 09:35:00,26.13,26.13,26.05,26.07,69200.0,21.3355,21.3355,21.2702,21.2865,69200.0
2018-06-22 09:40:00,26.09,26.1,26.02,26.05,94160.0,21.3029,21.311,21.2457,21.2702,94160.0
2018-06-22 09:45:00,26.05,26.08,26.0,26.04,164560.0,21.2702,21.2947,21.2294,21.262,164560.0
2018-06-22 09:50:00,26.04,26.1,26.04,26.09,164220.0,21.262,21.311,21.262,21.3029,164220.0
2018-06-22 09:55:00,26.09,26.09,25.95,25.95,183700.0,21.3029,21.3029,21.1886,21.1886,183700.0
2018-06-22 10:00:00,25.94,25.97,25.92,25.94,184370.0,21.1804,21.2049,21.1641,21.1804,184370.0
2018-06-22 10:05:00,25.94,26.04,25.94,25.98,157500.0,21.1804,21.262,21.1804,21.213,157500.0
2018-06-22 10:10:00,25.97,25.98,25.94,25.95,73550.0,21.2049,21.213,21.1804,21.1886,73550.0
2018-06-22 10:15:00,25.96,25.99,25.95,25.96,111030.0,21.1967,21.2212,21.1886,21.1967,111030.0
2018-06-22 10:20:00,25.96,25.98,25.92,25.93,52000.0,21.1967,21.213,21.1641,21.1722,52000.0
2018-06-22 10:25:00,25.93,25.94,25.9,25.92,779170.0,21.1722,21.1804,21.1477,21.1641,779170.0
2018-06-22 10:30:00,25.92,25.95,25.91,25.93,582510.0,21.1641,21.1886,21.1559,21.1722,582510.0
2018-06-22 10:35:00,25.93,25.94,25.91,25.93,431570.0,21.1722,21.1804,21.1559,21.1722,431570.0
2018-06-22 10:40:00,25.92,25.94,25.91,25.94,618580.0,21.1641,21.1804,21.1559,21.1804,618580.0
2018-06-22 10:45:00,25.95,25.97,25.92,25.93,88680.0,21.1886,21.2049,21.1641,21.1722,88680.0
2018-06-22 10:50:00,25.92,25.96,25.92,25.92,344530.0,21.1641,21.1967,21.1641,21.1641,344530.0
2018-06-22 10:55:00,25.93,25.95,25.92,25.95,126110.0,21.1722,21.1886,21.1641,21.1886,126110.0
2018-06-22 11:00:00,25.95,25.98,25.95,25.96,58500.0,21.1886,21.213,21.1886,21.1967,58500.0
2018-06-22 11:05:00,25.95,25.95,25.92,25.94,209090.0,21.1886,21.1886,21.1641,21.1804,209090.0
2018-06-22 11:10:00,25.94,25.95,25.93,25.94,32730.0,21.1804,21.1886,21.1722,21.1804,32730.0
2018-06-22 11:15:00,25.93,25.98,25.92,25.98,82500.0,21.1722,21.213,21.1641,21.213,82500.0
2018-06-22 11:20:00,25.98,25.98,25.93,25.93,74500.0,21.213,21.213,21.1722,21.1722,74500.0
2018-06-22 11:25:00,25.93,26.01,25.93,26.01,69100.0,21.1722,21.2375,21.1722,21.2375,69100.0
2018-06-22 11:30:00,26.01,26.03,26.0,26.02,73760.0,21.2375,21.2539,21.2294,21.2457,73760.0
2018-06-22 11:35:00,26.03,26.04,26.01,26.03,93360.0,21.2539,21.262,21.2375,21.2539,93360.0
2018-06-22 11:40:00,26.01,26.01,25.97,25.99,65430.0,21.2375,21.2375,21.2049,21.2212,65430.0
2018-06-22 11:45:00,25.98,25.99,25.96,25.97,157930.0,21.213,21.2212,21.1967,21.2049,157930.0
2018-06-22 11:50:00,25.97,25.99,25.97,25.98,85640.0,21.2049,21.2212,21.2049,21.213,85640.0
2018-06-22 11:55:00,25.98,25.99,25.97,25.99,137970.0,21.213,21.2212,21.2049,21.2212,137970.0
2018-06-22 12:00:00,25.98,25.98,25.95,25.96,120880.0,21.213,21.213,21.1886,21.1967,120880.0
2018-06-22 12:05:00,25.96,25.97,25.95,25.95,38530.0,21.1967,21.2049,21.1886,21.1886,38530.0
2018-06-22 12:10:00,25.96,25.97,25.93,25.93,112480.0,21.1967,21.2049,21.1722,21.1722,112480.0
2018-06-22 12:15:00,25.94,25.97,25.94,25.94,555840.0,21.1804,21.2049,21.1804,21.1804,555840.0
2018-06-22 12:20:00,25.93,25.97,25.93,25.96,120540.0,21.1722,21.2049,21.1722,21.1967,120540.0
2018-06-22 12:25:00,25.96,25.96,25.95,25.96,97580.0,21.1967,21.1967,21.1886,21.1967,97580.0
2018-06-22 12:30:00,25.96,25.97,25.95,25.96,63950.0,21.1967,21.2049,21.1886,21.1967,63950.0
2018-06-22 12:35:00,25.96,25.98,25.96,25.96,90670.0,21.1967,21.213,21.1967,21.1967,90670.0
2018-06-22 12:40:00,25.96,25.98,25.95,25.98,83660.0,21.1967,21.213,21.1886,21.213,83660.0
2018-06-22 12:45:00,25.97,25.99,25.97,25.99,69000.0,21.2049,21.2212,21.2049,21.2212,69000.0
2018-06-22 12:50:00,25.99,26.0,25.98,25.99,47000.0,21.2212,21.2294,21.213,21.2212,47000.0
2018-06-22 12:55:00,25.99,26.0,25.98,25.99,63280.0,21.2212,21.2294,21.213,21.2212,63280.0
2018-06-22 13:00:00,25.99,26.0,25.99,26.0,93710.0,21.2212,21.2294,21.2212,21.2294,93710.0
2018-06-22 13:05:00,25.99,26.01,25.99,26.01,262380.0,21.2212,21.2375,21.2212,21.2375,262380.0
2018-06-22 13:10:00,26.01,26.03,26.01,26.02,356210.0,21.2375,21.2539,21.2375,21.2457,356210.0
2018-06-22 13:15:00,26.02,26.07,26.02,26.06,49340.0,21.2457,21.2865,21.2457,21.2784,49340.0
2018-06-22 13:20:00,26.05,26.05,26.02,26.04,109870.0,21.2702,21.2702,21.2457,21.262,109870.0
2018-06-22 13:25:00,26.05,26.06,26.05,26.06,57660.0,21.2702,21.2784,21.2702,21.2784,57660.0
2018-06-22 13:30:00,26.06,26.06,26.03,26.04,55520.0,21.2784,21.2784,21.2539,21.262,55520.0
2018-06-22 13:35:00,26.04,26.05,26.04,26.05,32960.0,21.262,21.2702,21.262,21.2702,32960.0
2018-06-22 13:40:00,26.05,26.05,26.04,26.04,76430.0,21.2702,21.2702,21.262,21.262,76430.0
2018-06-22 13:45:00,26.04,26.05,26.04,26.04,51130.0,21.262,21.2702,21.262,21.262,51130.0
2018-06-22 13:50:00,26.04,26.05,26.03,26.05,41510.0,21.262,21.2702,21.2539,21.2702,41510.0
2018-06-22 13:55:00,26.05,26.07,26.05,26.07,104020.0,21.2702,21.2865,21.2702,21.2865,104020.0
2018-06-22 14:00:00,26.07,26.09,26.07,26.08,63270.0,21.2865,21.3029,21.2865,21.2947,63270.0
2018-06-22 14:05:00,26.08,26.08,26.05,26.05,72850.0,21.2947,21.2947,21.2702,21.2702,72850.0
2018-06-22 14:10:00,26.05,26.07,26.04,26.06,55130.0,21.2702,21.2865,21.262,21.2784,55130.0
2018-06-22 14:15:00,26.06,26.07,26.05,26.07,128960.0,21.2784,21.2865,21.2702,21.2865,128960.0
2018-06-22 14:20:00,26.06,26.06,26.03,26.05,145060.0,21.2784,21.2784,21.2539,21.2702,145060.0
2018-06-22 14:25:00,26.05,26.05,26.04,26.04,49680.0,21.2702,21.2702,21.262,21.262,49680.0
2018-06-22 14:30:00,26.05,26.05,26.01,26.01,52820.0,21.2702,21.2702,21.2375,21.2375,52820.0
2018-06-22 14:35:00,26.02,26.04,26.02,26.03,26810.0,21.2457,21.262,21.2457,21.2539,26810.0
2018-06-22 14:40:00,26.03,26.04,26.02,26.02,108000.0,21.2539,21.262,21.2457,21.2457,108000.0
2018-06-22 14:45:00,26.01,26.04,26.01,26.03,106540.0,21.2375,21.262,21.2375,21.2539,106540.0
2018-06-22 14:50:00,26.04,26.06,26.04,26.05,64500.0,21.262,21.2784,21.262,21.2702,64500.0
2018-06-22 14:55:00,26.06,26.06,26.05,26.06,53040.0,21.2784,21.2784,21.2702,21.2784,53040.0
2018-06-22 15:00:00,26.07,26.07,26.04,26.05,70490.0,21.2865,21.2865,21.262,21.2702,70490.0
2018-06-22 15:05:00,26.05,26.07,26.04,26.07,135920.0,21.2702,21.2865,21.262,21.2865,135920.0
2018-06-22 15:10:00,26.07,26.08,26.05,26.08,63600.0,21.2865,21.2947,21.2702,21.2947,63600.0
2018-06-22 15:15:00,26.08,26.1,26.07,26.07,122410.0,21.2947,21.311,21.2865,21.2865,122410.0
2018-06-22 15:20:00,26.07,26.08,26.06,26.07,95830.0,21.2865,21.2947,21.2784,21.2865,95830.0
2018-06-22 15:25:00,26.07,26.09,26.07,26.08,111010.0,21.2865,21.3029,21.2865,21.2947,111010.0
2018-06-22 15:30:00,26.08,26.08,26.07,26.08,99140.0,21.2947,21.2947,21.2865,21.2947,99140.0
2018-06-22 15:35:00,26.08,26.09,26.07,26.08,120050.0,21.2947,21.3029,21.2865,21.2947,120050.0
2018-06-22 15:40:00,26.09,26.1,26.07,26.08,184910.0,21.3029,21.311,21.2865,21.2947,184910.0
2018-06-22 15:45:00,26.08,26.1,26.07,26.08,191130.0,21.2947,21.311,21.2865,21.2947,191130.0
2018-06-22 15:50:00,26.08,26.09,26.02,26.02,343180.0,21.2947,21.3029,21.2457,21.2457,343180.0
2018-06-22 15:55:00,26.02,26.02,25.92,25.97,1275660.0,21.2457,21.2457,21.1641,21.2049,1275660.0
2018-06-25 09:30:00,25.64,25.64,25.48,25.51,740760.0,20.9354,20.9354,20.8048,20.8293,740760.0
2018-06-25 09:35:00,25.51,25.56,25.49,25.5,304870.0,20.8293,20.8701,20.813,20.8211,304870.0
2018-06-25 09:40:00,25.5,25.56,25.48,25.54,195460.0,20.8211,20.8701,20.8048,20.8538,195460.0
2018-06-25 09:45:00,25.54,25.55,25.5,25.53,168830.0,20.8538,20.8619,20.8211,20.8456,168830.0
2018-06-25 09:50:00,25.52,25.54,25.5,25.5,186590.0,20.8375,20.8538,20.8211,20.8211,186590.0
2018-06-25 09:55:00,25.49,25.57,25.49,25.53,246140.0,20.813,20.8783,20.813,20.8456,246140.0
2018-06-25 10:00:00,25.54,25.56,25.49,25.54,235610.0,20.8538,20.8701,20.813,20.8538,235610.0
2018-06-25 10:05:00,25.53,25.6,25.52,25.54,214760.0,20.8456,20.9028,20.8375,20.8538,214760.0
2018-06-25 10:10:00,25.55,25.56,25.48,25.5,338410.0,20.8619,20.8701,20.8048,20.8211,338410.0
2018-06-25 10:15:00,25.5,25.56,25.5,25.52,223850.0,20.8211,20.8701,20.8211,20.8375,223850.0
2018-06-25 10:20:00,25.53,25.53,25.48,25.51,469890.0,20.8456,20.8456,20.8048,20.8293,469890.0
2018-06-25 10:25:00,25.51,25.55,25.5,25.54,217240.0,20.8293,20.8619,20.8211,20.8538,217240.0
2018-06-25 10:30:00,25.53,25.54,25.48,25.52,158300.0,20.8456,20.8538,20.8048,20.8375,158300.0
2018-06-25 10:35:00,25.51,25.55,25.51,25.53,87840.0,20.8293,20.8619,20.8293,20.8456,87840.0
2018-06-25 10:40:00,25.5,25.53,25.49,25.52,209140.0,20.8211,20.8456,20.813,20.8375,209140.0
2018-06-25 10:45:00,25.51,25.52,25.49,25.5,199070.0,20.8293,20.8375,20.813,20.8211,199070.0
2018-06-25 10:50:00,25.5,25.52,25.42,25.42,208310.0,20.8211,20.8375,20.7558,20.7558,208310.0
2018-06-25 10:55:00,25.39,25.4,25.33,25.33,219860.0,20.7313,20.7395,20.6823,20.6823,219860.0
2018-06-25 11:00:00,25.33,25.34,25.27,25.28,475860.0,20.6823,20.6905,20.6333,20.6415,475860.0
2018-06-25 11:05:00,25.27,25.34,25.27,25.32,319940.0,20.6333,20.6905,20.6333,20.6741,319940.0
2018-06-25 11:10:00,25.32,25.38,25.31,25.31,166210.0,20.6741,20.7231,20.666,20.666,166210.0
2018-06-25 11:15:00,25.31,25.33,25.29,25.3,283390.0,20.666,20.6823,20.6497,20.6578,283390.0
2018-06-25 11:20:00,25.3,25.31,25.28,25.3,239060.0,20.6578,20.666,20.6415,20.6578,239060.0
2018-06-25 11:25:00,25.3,25.35,25.29,25.33,166940.0,20.6578,20.6986,20.6497,20.6823,166940.0
2018-06-25 11:30:00,25.33,25.33,25.29,25.3,194810.0,20.6823,20.6823,20.6497,20.6578,194810.0
2018-06-25 11:35:00,25.31,25.32,25.29,25.29,274640.0,20.666,20.6741,20.6497,20.6497,274640.0
2018-06-25 11:40:00,25.29,25.36,25.29,25.36,206830.0,20.6497,20.7068,20.6497,20.7068,206830.0
2018-06-25 11:45:00,25.36,25.38,25.33,25.34,253270.0,20.7068,20.7231,20.6823,20.6905,253270.0
2018-06-25 11:50:00,25.34,25.38,25.34,25.35,293050.0,20.6905,20.7231,20.6905,20.6986,293050.0
2018-06-25 11:55:00,25.34,25.38,25.33,25.34,119150.0,20.6905,20.7231,20.6823,20.6905,119150.0
2018-06-25 12:00:00,25.34,25.35,25.21,25.22,453870.0,20.6905,20.6986,20.5843,20.5925,453870.0
2018-06-25 12:05:00,25.21,25.21,25.04,25.09,471820.0,20.5843,20.5843,20.4455,20.4863,471820.0
2018-06-25 12:10:00,25.08,25.14,25.06,25.13,202390.0,20.4782,20.5272,20.4619,20.519,202390.0
2018-06-25 12:15:00,25.14,25.15,25.1,25.14,81000.0,20.5272,20.5353,20.4945,20.5272,81000.0
2018-06-25 12:20:00,25.13,25.18,25.12,25.18,212820.0,20.519,20.5598,20.5108,20.5598,212820.0
2018-06-25 12:25:00,25.19,25.21,25.17,25.19,112650.0,20.568,20.5843,20.5517,20.568,112650.0
2018-06-25 12:30:00,25.19,25.22,25.18,25.21,169580.0,20.568,20.5925,20.5598,20.5843,169580.0
2018-06-25 12:35:00,25.21,25.21,25.17,25.18,187940.0,20.5843,20.5843,20.5517,20.5598,187940.0
2018-06-25 12:40:00,25.2,25.22,25.17,25.17,151350.0,20.5762,20.5925,20.5517,20.5517,151350.0
2018-06-25 12:45:00,25.17,25.18,25.13,25.14,245510.0,20.5517,20.5598,20.519,20.5272,245510.0
2018-06-25 12:50:00,25.12,25.15,25.09,25.13,114500.0,20.5108,20.5353,20.4863,20.519,114500.0
2018-06-25 12:55:00,25.13,25.24,25.13,25.23,253990.0,20.519,20.6088,20.519,20.6007,253990.0
2018-06-25 13:00:00,25.24,25.24,25.18,25.2,115990.0,20.6088,20.6088,20.5598,20.5762,115990.0
2018-06-25 13:05:00,25.21,25.23,25.2,25.23,41860.0,20.5843,20.6007,20.5762,20.6007,41860.0
2018-06-25 13:10:00,25.23,25.24,25.2,25.21,93860.0,20.6007,20.6088,20.5762,20.5843,93860.0
2018-06-25 13:15:00,25.2,25.21,25.16,25.18,65000.0,20.5762,20.5843,20.5435,20.5598,65000.0
2018-06-25 13:20:00,25.17,25.19,25.16,25.16,82600.0,20.5517,20.568,20.5435,20.5435,82600.0
2018-06-25 13:25:00,25.15,25.22,25.15,25.2,117620.0,20.5353,20.5925,20.5353,20.5762,117620.0
2018-06-25 13:30:00,25.21,25.26,25.2,25.24,106830.0,20.5843,20.6252,20.5762,20.6088,106830.0
2018-06-25 13:35:00,25.23,25.27,25.22,25.27,29040.0,20.6007,20.6333,20.5925,20.6333,29040.0
2018-06-25 13:40:00,25.27,25.31,25.26,25.31,97720.0,20.6333,20.666,20.6252,20.666,97720.0
2018-06-25 13:45:00,25.31,25.33,25.27,25.29,143740.0,20.666,20.6823,20.6333,20.6497,143740.0
2018-06-25 13:50:00,25.29,25.29,25.24,25.25,127100.0,20.6497,20.6497,20.6088,20.617,127100.0
2018-06-25 13:55:00,25.26,25.26,25.21,25.23,208010.0,20.6252,20.6252,20.5843,20.6007,208010.0
2018-06-25 14:00:00,25.22,25.25,25.19,25.22,146960.0,20.5925,20.617,20.568,20.5925,146960.0
2018-06-25 14:05:00,25.23,25.26,25.22,25.22,92570.0,20.6007,20.6252,20.5925,20.5925,92570.0
2018-06-25 14:10:00,25.22,25.23,25.2,25.21,165850.0,20.5925,20.6007,20.5762,20.5843,165850.0
2018-06-25 14:15:00,25.21,25.22,25.2,25.2,145310.0,20.5843,20.5925,20.5762,20.5762,145310.0
2018-06-25 14:20:00,25.2,25.23,25.2,25.22,187040.0,20.5762,20.6007,20.5762,20.5925,187040.0
2018-06-25 14:25:00,25.22,25.22,25.2,25.21,70000.0,20.5925,20.5925,20.5762,20.5843,70000.0
2018-06-25 14:30:00,25.21,25.21,25.17,25.17,133380.0,20.5843,20.5843,20.5517,20.5517,133380.0
2018-06-25 14:35:00,25.17,25.19,25.16,25.17,507990.0,20.5517,20.568,20.5435,20.5517,507990.0
2018-06-25 14:40:00,25.16,25.2,25.14,25.18,202220.0,20.5435,20.5762,20.5272,20.5598,202220.0
2018-06-25 14:45:00,25.18,25.19,25.16,25.16,167400.0,20.5598,20.568,20.5435,20.5435,167400.0
2018-06-25 14:50:00,25.16,25.17,25.09,25.1,231050.0,20.5435,20.5517,20.4863,20.4945,231050.0
2018-06-25 14:55:00,25.1,25.14,25.1,25.14,146620.0,20.4945,20.5272,20.4945,20.5272,146620.0
2018-06-25 15:00:00,25.14,25.18,25.13,25.17,157770.0,20.5272,20.5598,20.519,20.5517,157770.0
2018-06-25 15:05:00,25.17,25.18,25.13,25.14,89500.0,20.5517,20.5598,20.519,20.5272,89500.0
2018-06-25 15:10:00,25.15,25.18,25.13,25.13,106660.0,20.5353,20.5598,20.519,20.519,106660.0
2018-06-25 15:15:00,25.13,25.19,25.13,25.19,167010.0,20.519,20.568,20.519,20.568,167010.0
2018-06-25 15:20:00,25.2,25.22,25.19,25.2,188280.0,20.5762,20.5925,20.568,20.5762,188280.0
2018-06-25 15:25:00,25.2,25.22,25.18,25.18,140210.0,20.5762,20.5925,20.5598,20.5598,140210.0
2018-06-25 15:30:00,25.18,25.2,25.15,25.2,207160.0,20.5598,20.5762,20.5353,20.5762,207160.0
2018-06-25 15:35:00,25.2,25.26,25.2,25.26,538040.0,20.5762,20.6252,20.5762,20.6252,538040.0
2018-06-25 15:40:00,25.25,25.29,25.24,25.25,438630.0,20.617,20.6497,20.6088,20.617,438630.0
2018-06-25 15:45:00,25.26,25.26,25.22,25.25,386960.0,20.6252,20.6252,20.5925,20.617,386960.0
2018-06-25 15:50:00,25.24,25.27,25.23,25.24,684570.0,20.6088,20.6333,20.6007,20.6088,684570.0
2018-06-25 15:55:00,25.24,25.28,25.22,25.24,1608020.0,20.6088,20.6415,20.5925,20.6088,1608020.0
2018-06-26 09:30:00,25.3,25.34,25.1,25.14,685420.0,20.6578,20.6905,20.4945,20.5272,685420.0
2018-06-26 09:35:00,25.14,25.23,25.12,25.2,364640.0,20.5272,20.6007,20.5108,20.5762,364640.0
2018-06-26 09:40:00,25.2,25.31,25.2,25.26,265000.0,20.5762,20.666,20.5762,20.6252,265000.0
2018-06-26 09:45:00,25.28,25.33,25.27,25.27,210180.0,20.6415,20.6823,20.6333,20.6333,210180.0
2018-06-26 09:50:00,25.27,25.27,25.2,25.22,233260.0,20.6333,20.6333,20.5762,20.5925,233260.0
2018-06-26 09:55:00,25.21,25.23,25.18,25.22,173560.0,20.5843,20.6007,20.5598,20.5925,173560.0
2018-06-26 10:00:00,25.21,25.27,25.19,25.2,318750.0,20.5843,20.6333,20.568,20.5762,318750.0
2018-06-26 10:05:00,25.2,25.2,25.12,25.12,502630.0,20.5762,20.5762,20.5108,20.5108,502630.0
2018-06-26 10:10:00,25.11,25.17,25.1,25.15,295520.0,20.5027,20.5517,20.4945,20.5353,295520.0
2018-06-26 10:15:00,25.15,25.25,25.15,25.18,204120.0,20.5353,20.617,20.5353,20.5598,204120.0
2018-06-26 10:20:00,25.17,25.21,25.13,25.16,319240.0,20.5517,20.5843,20.519,20.5435,319240.0
2018-06-26 10:25:00,25.17,25.17,25.13,25.14,128750.0,20.5517,20.5517,20.519,20.5272,128750.0
2018-06-26 10:30:00,25.14,25.15,25.11,25.13,217970.0,20.5272,20.5353,20.5027,20.519,217970.0
2018-06-26 10:35:00,25.13,25.15,25.06,25.11,267550.0,20.519,20.5353,20.4619,20.5027,267550.0
2018-06-26 10:40:00,25.11,25.15,25.1,25.13,141720.0,20.5027,20.5353,20.4945,20.519,141720.0
2018-06-26 10:45:00,25.12,25.15,25.07,25.15,821190.0,20.5108,20.5353,20.47,20.5353,821190.0
2018-06-26 10:50:00,25.15,25.23,25.15,25.2,322000.0,20.5353,20.6007,20.5353,20.5762,322000.0
2018-06-26 10:55:00,25.21,25.26,25.2,25.26,246730.0,20.5843,20.6252,20.5762,20.6252,246730.0
2018-06-26 11:00:00,25.25,25.3,25.25,25.3,177190.0,20.617,20.6578,20.617,20.6578,177190.0
2018-06-26 11:05:00,25.32,25.33,25.26,25.27,203180.0,20.6741,20.6823,20.6252,20.6333,203180.0
2018-06-26 11:10:00,25.28,25.41,25.28,25.38,406810.0,20.6415,20.7476,20.6415,20.7231,406810.0
2018-06-26 11:15:00,25.37,25.37,25.28,25.3,76200.0,20.715,20.715,20.6415,20.6578,76200.0
2018-06-26 11:20:00,25.3,25.33,25.29,25.3,55860.0,20.6578,20.6823,20.6497,20.6578,55860.0
2018-06-26 11:25:00,25.3,25.31,25.28,25.28,147980.0,20.6578,20.666,20.6415,20.6415,147980.0
2018-06-26 11:30:00,25.29,25.3,25.27,25.3,124730.0,20.6497,20.6578,20.6333,20.6578,124730.0
2018-06-26 11:35:00,25.3,25.33,25.29,25.32,80560.0,20.6578,20.6823,20.6497,20.6741,80560.0
2018-06-26 11:40:00,25.33,25.38,25.31,25.32,117260.0,20.6823,20.7231,20.666,20.6741,117260.0
2018-06-26 11:45:00,25.32,25.34,25.28,25.32,81060.0,20.6741,20.6905,20.6415,20.6741,81060.0
2018-06-26 11:50:00,25.32,25.35,25.32,25.33,43000.0,20.6741,20.6986,20.6741,20.6823,43000.0
2018-06-26 11:55:00,25.33,25.4,25.33,25.39,140380.0,20.6823,20.7395,20.6823,20.7313,140380.0
2018-06-26 12:00:00,25.37,25.41,25.37,25.39,303780.0,20.715,20.7476,20.715,20.7313,303780.0
2018-06-26 12:05:00,25.39,25.44,25.38,25.39,179480.0,20.7313,20.7721,20.7231,20.7313,179480.0
2018-06-26 12:10:00,25.39,25.41,25.39,25.4,71450.0,20.7313,20.7476,20.7313,20.7395,71450.0
2018-06-26 12:15:00,25.4,25.41,25.37,25.39,139340.0,20.7395,20.7476,20.715,20.7313,139340.0
2018-06-26 12:20:00,25.39,25.39,25.36,25.39,120390.0,20.7313,20.7313,20.7068,20.7313,120390.0
2018-06-26 12:25:00,25.38,25.43,25.38,25.4,151350.0,20.7231,20.764,20.7231,20.7395,151350.0
2018-06-26 12:30:00,25.4,25.43,25.4,25.41,132630.0,20.7395,20.764,20.7395,20.7476,132630.0
2018-06-26 12:35:00,25.41,25.41,25.38,25.39,51420.0,20.7476,20.7476,20.7231,20.7313,51420.0
2018-06-26 12:40:00,25.39,25.41,25.35,25.35,75750.0,20.7313,20.7476,20.6986,20.6986,75750.0
2018-06-26 12:45:00,25.35,25.36,25.32,25.36,65760.0,20.6986,20.7068,20.6741,20.7068,65760.0
2018-06-26 12:50:00,25.34,25.36,25.33,25.35,44600.0,20.6905,20.7068,20.6823,20.6986,44600.0
2018-06-26 12:55:00,25.36,25.36,25.34,25.35,54430.0,20.7068,20.7068,20.6905,20.6986,54430.0
2018-06-26 13:00:00,25.36,25.4,25.36,25.37,66190.0,20.7068,20.7395,20.7068,20.715,66190.0
2018-06-26 13:05:00,25.37,25.4,25.37,25.39,31100.0,20.715,20.7395,20.715,20.7313,31100.0
2018-06-26 13:10:00,25.4,25.4,25.38,25.39,56990.0,20.7395,20.7395,20.7231,20.7313,56990.0
2018-06-26 13:15:00,25.39,25.44,25.38,25.44,66720.0,20.7313,20.7721,20.7231,20.7721,66720.0
2018-06-26 13:20:00,25.45,25.45,25.43,25.44,52850.0,20.7803,20.7803,20.764,20.7721,52850.0
2018-06-26 13:25:00,25.43,25.45,25.41,25.43,109280.0,20.764,20.7803,20.7476,20.764,109280.0
2018-06-26 13:30:00,25.42,25.46,25.42,25.44,49000.0,20.7558,20.7885,20.7558,20.7721,49000.0
2018-06-26 13:35:00,25.44,25.44,25.43,25.44,84490.0,20.7721,20.7721,20.764,20.7721,84490.0
2018-06-26 13:40:00,25.45,25.45,25.42,25.43,68200.0,20.7803,20.7803,20.7558,20.764,68200.0
2018-06-26 13:45:00,25.43,25.43,25.41,25.43,70230.0,20.764,20.764,20.7476,20.764,70230.0
2018-06-26 13:50:00,25.43,25.43,25.37,25.38,118340.0,20.764,20.764,20.715,20.7231,118340.0
2018-06-26 13:55:00,25.37,25.4,25.37,25.39,60060.0,20.715,20.7395,20.715,20.7313,60060.0
2018-06-26 14:00:00,25.39,25.41,25.36,25.37,97910.0,20.7313,20.7476,20.7068,20.715,97910.0
2018-06-26 14:05:00,25.37,25.37,25.33,25.34,85230.0,20.715,20.715,20.6823,20.6905,85230.0
2018-06-26 14:10:00,25.34,25.34,25.31,25.32,77010.0,20.6905,20.6905,20.666,20.6741,77010.0
2018-06-26 14:15:00,25.31,25.33,25.31,25.33,80970.0,20.666,20.6823,20.666,20.6823,80970.0
2018-06-26 14:20:00,25.33,25.34,25.31,25.31,90790.0,20.6823,20.6905,20.666,20.666,90790.0
2018-06-26 14:25:00,25.31,25.32,25.28,25.28,164700.0,20.666,20.6741,20.6415,20.6415,164700.0
2018-06-26 14:30:00,25.27,25.3,25.26,25.28,192000.0,20.6333,20.6578,20.6252,20.6415,192000.0
2018-06-26 14:35:00,25.29,25.31,25.28,25.3,97090.0,20.6497,20.666,20.6415,20.6578,97090.0
2018-06-26 14:40:00,25.3,25.3,25.25,25.27,157520.0,20.6578,20.6578,20.617,20.6333,157520.0
2018-06-26 14:45:00,25.28,25.28,25.24,25.24,113820.0,20.6415,20.6415,20.6088,20.6088,113820.0
2018-06-26 14:50:00,25.25,25.26,25.22,25.24,354310.0,20.617,20.6252,20.5925,20.6088,354310.0
2018-06-26 14:55:00,25.24,25.27,25.21,25.25,112740.0,20.6088,20.6333,20.5843,20.617,112740.0
2018-06-26 15:00:00,25.24,25.25,25.22,25.22,89100.0,20.6088,20.617,20.5925,20.5925,89100.0
2018-06-26 15:05:00,25.22,25.23,25.18,25.2,127410.0,20.5925,20.6007,20.5598,20.5762,127410.0
2018-06-26 15:10:00,25.2,25.21,25.19,25.19,134210.0,20.5762,20.5843,20.568,20.568,134210.0
2018-06-26 15:15:00,25.19,25.2,25.17,25.17,129020.0,20.568,20.5762,20.5517,20.5517,129020.0
2018-06-26 15:20:00,25.17,25.2,25.16,25.19,141860.0,20.5517,20.5762,20.5435,20.568,141860.0
2018-06-26 15:25:00,25.19,25.19,25.16,25.17,182920.0,20.568,20.568,20.5435,20.5517,182920.0
2018-06-26 15:30:00,25.17,25.21,25.16,25.19,305440.0,20.5517,20.5843,20.5435,20.568,305440.0
2018-06-26 15:35:00,25.19,25.19,25.15,25.16,371680.0,20.568,20.568,20.5353,20.5435,371680.0
2018-06-26 15:40:00,25.16,25.17,25.14,25.15,320080.0,20.5435,20.5517,20.5272,20.5353,320080.0
2018-06-26 15:45:00,25.14,25.14,25.1,25.11,475400.0,20.5272,20.5272,20.4945,20.5027,475400.0
2018-06-26 15:50:00,25.1,25.15,25.08,25.14,422840.0,20.4945,20.5353,20.4782,20.5272,422840.0
2018-06-26 15:55:00,25.14,25.17,25.13,25.16,1085670.0,20.5272,20.5517,20.519,20.5435,1085670.0
2018-06-27 09:30:00,25.21,25.35,25.2,25.33,444860.0,20.5843,20.6986,20.5762,20.6823,444860.0
2018-06-27 09:35:00,25.33,25.45,25.32,25.38,224440.0,20.6823,20.7803,20.6741,20.7231,224440.0
2018-06-27 09:40:00,25.39,25.5,25.38,25.5,357430.0,20.7313,20.8211,20.7231,20.8211,357430.0
2018-06-27 09:45:00,25.49,25.52,25.4,25.41,468410.0,20.813,20.8375,20.7395,20.7476,468410.0
2018-06-27 09:50:00,25.4,25.42,25.35,25.36,282990.0,20.7395,20.7558,20.6986,20.7068,282990.0
2018-06-27 09:55:00,25.37,25.38,25.3,25.35,129840.0,20.715,20.7231,20.6578,20.6986,129840.0
2018-06-27 10:00:00,25.35,25.35,25.19,25.21,238220.0,20.6986,20.6986,20.568,20.5843,238220.0
2018-06-27 10:05:00,25.21,25.22,25.14,25.18,220880.0,20.5843,20.5925,20.5272,20.5598,220880.0
2018-06-27 10:10:00,25.18,25.23,25.18,25.22,120260.0,20.5598,20.6007,20.5598,20.5925,120260.0
2018-06-27 10:15:00,25.23,25.23,25.19,25.2,62510.0,20.6007,20.6007,20.568,20.5762,62510.0
2018-06-27 10:20:00,25.19,25.23,25.18,25.18,88400.0,20.568,20.6007,20.5598,20.5598,88400.0
2018-06-27 10:25:00,25.18,25.2,25.18,25.19,76000.0,20.5598,20.5762,20.5598,20.568,76000.0
2018-06-27 10:30:00,25.19,25.23,25.19,25.22,137320.0,20.568,20.6007,20.568,20.5925,137320.0
2018-06-27 10:35:00,25.21,25.24,25.21,25.22,112210.0,20.5843,20.6088,20.5843,20.5925,112210.0
2018-06-27 10:40:00,25.22,25.24,25.17,25.17,108980.0,20.5925,20.6088,20.5517,20.5517,108980.0
2018-06-27 10:45:00,25.17,25.2,25.15,25.15,131010.0,20.5517,20.5762,20.5353,20.5353,131010.0
2018-06-27 10:50:00,25.17,25.18,25.1,25.13,141690.0,20.5517,20.5598,20.4945,20.519,141690.0
2018-06-27 10:55:00,25.14,25.17,25.12,25.15,110280.0,20.5272,20.5517,20.5108,20.5353,110280.0
2018-06-27 11:00:00,25.15,25.16,25.12,25.14,226790.0,20.5353,20.5435,20.5108,20.5272,226790.0
2018-06-27 11:05:00,25.13,25.16,25.06,25.15,130990.0,20.519,20.5435,20.4619,20.5353,130990.0
2018-06-27 11:10:00,25.14,25.14,25.08,25.12,110490.0,20.5272,20.5272,20.4782,20.5108,110490.0
2018-06-27 11:15:00,25.11,25.14,25.08,25.13,111080.0,20.5027,20.5272,20.4782,20.519,111080.0
2018-06-27 11:20:00,25.13,25.13,25.09,25.1,97160.0,20.519,20.519,20.4863,20.4945,97160.0
2018-06-27 11:25:00,25.11,25.11,25.08,25.09,38960.0,20.5027,20.5027,20.4782,20.4863,38960.0
2018-06-27 11:30:00,25.08,25.11,25.06,25.11,131330.0,20.4782,20.5027,20.4619,20.5027,131330.0
2018-06-27 11:35:00,25.1,25.11,25.09,25.11,68370.0,20.4945,20.5027,20.4863,20.5027,68370.0
2018-06-27 11:40:00,25.11,25.13,25.1,25.13,58000.0,20.5027,20.519,20.4945,20.519,58000.0
2018-06-27 11:45:00,25.13,25.2,25.12,25.16,165550.0,20.519,20.5762,20.5108,20.5435,165550.0
2018-06-27 11:50:00,25.16,25.17,25.11,25.17,43000.0,20.5435,20.5517,20.5027,20.5517,43000.0
2018-06-27 11:55:00,25.17,25.18,25.16,25.16,82810.0,20.5517,20.5598,20.5435,20.5435,82810.0
2018-06-27 12:00:00,25.15,25.2,25.15,25.2,98820.0,20.5353,20.5762,20.5353,20.5762,98820.0
2018-06-27 12:05:00,25.2,25.22,25.19,25.21,60040.0,20.5762,20.5925,20.568,20.5843,60040.0
2018-06-27 12:10:00,25.21,25.21,25.19,25.19,31040.0,20.5843,20.5843,20.568,20.568,31040.0
2018-06-27 12:15:00,25.2,25.22,25.18,25.2,66210.0,20.5762,20.5925,20.5598,20.5762,66210.0
2018-06-27 12:20:00,25.2,25.2,25.17,25.18,104820.0,20.5762,20.5762,20.5517,20.5598,104820.0
2018-06-27 12:25:00,25.18,25.19,25.16,25.16,145120.0,20.5598,20.568,20.5435,20.5435,145120.0
2018-06-27 12:30:00,25.16,25.17,25.12,25.13,63100.0,20.5435,20.5517,20.5108,20.519,63100.0
2018-06-27 12:35:00,25.13,25.13,25.08,25.1,144290.0,20.519,20.519,20.4782,20.4945,144290.0
2018-06-27 12:40:00,25.1,25.1,25.03,25.03,108900.0,20.4945,20.4945,20.4374,20.4374,108900.0
2018-06-27 12:45:00,25.04,25.08,25.03,25.07,120600.0,20.4455,20.4782,20.4374,20.47,120600.0
2018-06-27 12:50:00,25.08,25.09,25.04,25.04,141400.0,20.4782,20.4863,20.4455,20.4455,141400.0
2018-06-27 12:55:00,25.05,25.06,25.01,25.02,209660.0,20.4537,20.4619,20.421,20.4292,209660.0
2018-06-27 13:00:00,25.01,25.04,25.0,25.02,270240.0,20.421,20.4455,20.4129,20.4292,270240.0
2018-06-27 13:05:00,25.02,25.03,25.0,25.0,225730.0,20.4292,20.4374,20.4129,20.4129,225730.0
2018-06-27 13:10:00,25.01,25.02,24.99,25.0,338970.0,20.421,20.4292,20.4047,20.4129,338970.0
2018-06-27 13:15:00,25.01,25.01,24.99,25.0,492340.0,20.421,20.421,20.4047,20.4129,492340.0
2018-06-27 13:20:00,25.0,25.03,24.99,25.0,244130.0,20.4129,20.4374,20.4047,20.4129,244130.0
2018-06-27 13:25:00,25.0,25.02,24.99,25.02,134970.0,20.4129,20.4292,20.4047,20.4292,134970.0
2018-06-27 13:30:00,25.0,25.06,24.99,25.06,108190.0,20.4129,20.4619,20.4047,20.4619,108190.0
2018-06-27 13:35:00,25.05,25.06,25.02,25.03,88610.0,20.4537,20.4619,20.4292,20.4374,88610.0
2018-06-27 13:40:00,25.03,25.09,25.03,25.07,62860.0,20.4374,20.4863,20.4374,20.47,62860.0
2018-06-27 13:45:00,25.06,25.09,25.0,25.0,79180.0,20.4619,20.4863,20.4129,20.4129,79180.0
2018-06-27 13:50:00,25.0,25.02,24.98,25.01,133080.0,20.4129,20.4292,20.3965,20.421,133080.0
2018-06-27 13:55:00,25.01,25.05,24.99,25.04,67150.0,20.421,20.4537,20.4047,20.4455,67150.0
2018-06-27 14:00:00,25.04,25.08,25.03,25.07,102420.0,20.4455,20.4782,20.4374,20.47,102420.0
2018-06-27 14:05:00,25.07,25.08,25.0,25.0,113760.0,20.47,20.4782,20.4129,20.4129,113760.0
2018-06-27 14:10:00,25.01,25.02,24.99,25.01,66780.0,20.421,20.4292,20.4047,20.421,66780.0
2018-06-27 14:15:00,25.01,25.06,25.0,25.06,89990.0,20.421,20.4619,20.4129,20.4619,89990.0
2018-06-27 14:20:00,25.05,25.08,25.02,25.02,127170.0,20.4537,20.4782,20.4292,20.4292,127170.0
2018-06-27 14:25:00,25.02,25.03,24.97,24.99,207170.0,20.4292,20.4374,20.3884,20.4047,207170.0
2018-06-27 14:30:00,24.98,25.03,24.97,24.98,80690.0,20.3965,20.4374,20.3884,20.3965,80690.0
2018-06-27 14:35:00,24.98,25.05,24.98,25.03,148050.0,20.3965,20.4537,20.3965,20.4374,148050.0
2018-06-27 14:40:00,25.03,25.04,24.95,24.95,298950.0,20.4374,20.4455,20.372,20.372,298950.0
2018-06-27 14:45:00,24.96,24.99,24.93,24.93,209310.0,20.3802,20.4047,20.3557,20.3557,209310.0
2018-06-27 14:50:00,24.94,24.94,24.82,24.85,278720.0,20.3639,20.3639,20.2659,20.2904,278720.0
2018-06-27 14:55:00,24.85,24.85,24.82,24.84,195790.0,20.2904,20.2904,20.2659,20.2822,195790.0
2018-06-27 15:00:00,24.84,24.86,24.81,24.86,325730.0,20.2822,20.2986,20.2577,20.2986,325730.0
2018-06-27 15:05:00,24.86,24.88,24.8,24.8,125550.0,20.2986,20.3149,20.2496,20.2496,125550.0
2018-06-27 15:10:00,24.8,24.85,24.75,24.78,360070.0,20.2496,20.2904,20.2087,20.2332,360070.0
2018-06-27 15:15:00,24.79,24.83,24.77,24.82,132000.0,20.2414,20.2741,20.2251,20.2659,132000.0
2018-06-27 15:20:00,24.83,24.85,24.8,24.81,197900.0,20.2741,20.2904,20.2496,20.2577,197900.0
2018-06-27 15:25:00,24.82,24.88,24.8,24.82,309370.0,20.2659,20.3149,20.2496,20.2659,309370.0
2018-06-27 15:30:00,24.83,24.85,24.81,24.82,398010.0,20.2741,20.2904,20.2577,20.2659,398010.0
2018-06-27 15:35:00,24.82,24.83,24.79,24.82,306280.0,20.2659,20.2741,20.2414,20.2659,306280.0
2018-06-27 15:40:00,24.82,24.84,24.81,24.81,369870.0,20.2659,20.2822,20.2577,20.2577,369870.0
2018-06-27 15:45:00,24.8,24.81,24.74,24.75,458040.0,20.2496,20.2577,20.2006,20.2087,458040.0
2018-06-27 15:50:00,24.75,24.77,24.72,24.75,570420.0,20.2087,20.2251,20.1842,20.2087,570420.0
2018-06-27 15:55:00,24.76,24.78,24.68,24.71,1644290.0,20.2169,20.2332,20.1516,20.1761,1644290.0
2018-06-28 09:30:00,24.63,24.73,24.6,24.6,453800.0,20.1108,20.1924,20.0863,20.0863,453800.0
2018-06-28 09:35:00,24.58,24.69,24.54,24.67,263770.0,20.0699,20.1597,20.0373,20.1434,263770.0
2018-06-28 09:40:00,24.64,24.73,24.63,24.66,201870.0,20.1189,20.1924,20.1108,20.1352,201870.0
2018-06-28 09:45:00,24.66,24.66,24.44,24.51,425820.0,20.1352,20.1352,19.9556,20.0128,425820.0
2018-06-28 09:50:00,24.52,24.59,24.49,24.57,264400.0,20.0209,20.0781,19.9964,20.0618,264400.0
2018-06-28 09:55:00,24.57,24.64,24.56,24.6,255170.0,20.0618,20.1189,20.0536,20.0863,255170.0
2018-06-28 10:00:00,24.6,24.6,24.45,24.45,258320.0,20.0863,20.0863,19.9638,19.9638,258320.0
2018-06-28 10:05:00,24.47,24.47,24.41,24.42,317010.0,19.9801,19.9801,19.9311,19.9393,317010.0
2018-06-28 10:10:00,24.41,24.44,24.34,24.38,361290.0,19.9311,19.9556,19.874,19.9066,361290.0
2018-06-28 10:15:00,24.37,24.44,24.35,24.42,420400.0,19.8985,19.9556,19.8821,19.9393,420400.0
2018-06-28 10:20:00,24.41,24.41,24.34,24.4,339230.0,19.9311,19.9311,19.874,19.923,339230.0
2018-06-28 10:25:00,24.39,24.44,24.29,24.29,483750.0,19.9148,19.9556,19.8331,19.8331,483750.0
2018-06-28 10:30:00,24.28,24.33,24.27,24.29,408140.0,19.825,19.8658,19.8168,19.8331,408140.0
2018-06-28 10:35:00,24.28,24.33,24.24,24.33,374940.0,19.825,19.8658,19.7923,19.8658,374940.0
2018-06-28 10:40:00,24.33,24.41,24.32,24.39,374760.0,19.8658,19.9311,19.8576,19.9148,374760.0
2018-06-28 10:45:00,24.39,24.42,24.38,24.39,268470.0,19.9148,19.9393,19.9066,19.9148,268470.0
2018-06-28 10:50:00,24.39,24.43,24.35,24.43,276510.0,19.9148,19.9474,19.8821,19.9474,276510.0
2018-06-28 10:55:00,24.42,24.48,24.41,24.48,176870.0,19.9393,19.9883,19.9311,19.9883,176870.0
2018-06-28 11:00:00,24.48,24.49,24.42,24.44,323880.0,19.9883,19.9964,19.9393,19.9556,323880.0
2018-06-28 11:05:00,24.44,24.48,24.43,24.48,335550.0,19.9556,19.9883,19.9474,19.9883,335550.0
2018-06-28 11:10:00,24.48,24.48,24.33,24.36,285790.0,19.9883,19.9883,19.8658,19.8903,285790.0
2018-06-28 11:15:00,24.36,24.37,24.31,24.35,218810.0,19.8903,19.8985,19.8495,19.8821,218810.0
2018-06-28 11:20:00,24.35,24.37,24.31,24.37,179430.0,19.8821,19.8985,19.8495,19.8985,179430.0
2018-06-28 11:25:00,24.38,24.45,24.38,24.41,172910.0,19.9066,19.9638,19.9066,19.9311,172910.0
2018-06-28 11:30:00,24.41,24.41,24.38,24.39,187810.0,19.9311,19.9311,19.9066,19.9148,187810.0
2018-06-28 11:35:00,24.4,24.42,24.37,24.42,240730.0,19.923,19.9393,19.8985,19.9393,240730.0
2018-06-28 11:40:00,24.42,24.43,24.35,24.39,212530.0,19.9393,19.9474,19.8821,19.9148,212530.0
2018-06-28 11:45:00,24.41,24.42,24.35,24.37,235640.0,19.9311,19.9393,19.8821,19.8985,235640.0
2018-06-28 11:50:00,24.36,24.4,24.36,24.37,242770.0,19.8903,19.923,19.8903,19.8985,242770.0
2018-06-28 11:55:00,24.37,24.47,24.37,24.46,240950.0,19.8985,19.9801,19.8985,19.9719,240950.0
2018-06-28 12:00:00,24.46,24.5,24.43,24.43,221470.0,19.9719,20.0046,19.9474,19.9474,221470.0
2018-06-28 12:05:00,24.43,24.44,24.39,24.4,171500.0,19.9474,19.9556,19.9148,19.923,171500.0
2018-06-28 12:10:00,24.4,24.4,24.37,24.37,85030.0,19.923,19.923,19.8985,19.8985,85030.0
2018-06-28 12:15:00,24.36,24.38,24.33,24.34,106660.0,19.8903,19.9066,19.8658,19.874,106660.0
2018-06-28 12:20:00,24.33,24.34,24.27,24.3,249260.0,19.8658,19.874,19.8168,19.8413,249260.0
2018-06-28 12:25:00,24.29,24.33,24.28,24.33,115700.0,19.8331,19.8658,19.825,19.8658,115700.0
2018-06-28 12:30:00,24.32,24.32,24.3,24.32,116940.0,19.8576,19.8576,19.8413,19.8576,116940.0
2018-06-28 12:35:00,24.32,24.32,24.27,24.3,138220.0,19.8576,19.8576,19.8168,19.8413,138220.0
2018-06-28 12:40:00,24.3,24.3,24.25,24.27,139710.0,19.8413,19.8413,19.8005,19.8168,139710.0
2018-06-28 12:45:00,24.27,24.27,24.24,24.27,176720.0,19.8168,19.8168,19.7923,19.8168,176720.0
2018-06-28 12:50:00,24.27,24.3,24.27,24.29,140890.0,19.8168,19.8413,19.8168,19.8331,140890.0
2018-06-28 12:55:00,24.29,24.3,24.26,24.28,104310.0,19.8331,19.8413,19.8086,19.825,104310.0
2018-06-28 13:00:00,24.28,24.3,24.27,24.28,121250.0,19.825,19.8413,19.8168,19.825,121250.0
2018-06-28 13:05:00,24.28,24.32,24.28,24.3,142360.0,19.825,19.8576,19.825,19.8413,142360.0
2018-06-28 13:10:00,24.3,24.31,24.24,24.25,262690.0,19.8413,19.8495,19.7923,19.8005,262690.0
2018-06-28 13:15:00,24.25,24.29,24.23,24.26,241340.0,19.8005,19.8331,19.7841,19.8086,241340.0
2018-06-28 13:20:00,24.27,24.29,24.26,24.28,174810.0,19.8168,19.8331,19.8086,19.825,174810.0
2018-06-28 13:25:00,24.27,24.28,24.24,24.24,221030.0,19.8168,19.825,19.7923,19.7923,221030.0
2018-06-28 13:30:00,24.23,24.29,24.23,24.28,292300.0,19.7841,19.8331,19.7841,19.825,292300.0
2018-06-28 13:35:00,24.27,24.31,24.25,24.26,188370.0,19.8168,19.8495,19.8005,19.8086,188370.0
2018-06-28 13:40:00,24.26,24.32,24.25,24.28,201820.0,19.8086,19.8576,19.8005,19.825,201820.0
2018-06-28 13:45:00,24.28,24.33,24.28,24.31,128840.0,19.825,19.8658,19.825,19.8495,128840.0
2018-06-28 13:50:00,24.31,24.37,24.31,24.36,199670.0,19.8495,19.8985,19.8495,19.8903,199670.0
2018-06-28 13:55:00,24.36,24.38,24.32,24.34,176260.0,19.8903,19.9066,19.8576,19.874,176260.0
2018-06-28 14:00:00,24.34,24.37,24.33,24.37,156840.0,19.874,19.8985,19.8658,19.8985,156840.0
2018-06-28 14:05:00,24.36,24.37,24.33,24.34,188850.0,19.8903,19.8985,19.8658,19.874,188850.0
2018-06-28 14:10:00,24.34,24.36,24.32,24.33,341390.0,19.874,19.8903,19.8576,19.8658,341390.0
2018-06-28 14:15:00,24.33,24.35,24.28,24.3,984540.0,19.8658,19.8821,19.825,19.8413,984540.0
2018-06-28 14:20:00,24.3,24.35,24.25,24.35,1287370.0,19.8413,19.8821,19.8005,19.8821,1287370.0
2018-06-28 14:25:00,24.34,24.41,24.33,24.4,263830.0,19.874,19.9311,19.8658,19.923,263830.0
2018-06-28 14:30:00,24.41,24.44,24.39,24.4,201530.0,19.9311,19.9556,19.9148,19.923,201530.0
2018-06-28 14:35:00,24.4,24.41,24.38,24.4,239740.0,19.923,19.9311,19.9066,19.923,239740.0
2018-06-28 14:40:00,24.4,24.4,24.36,24.37,152090.0,19.923,19.923,19.8903,19.8985,152090.0
2018-06-28 14:45:00,24.38,24.4,24.37,24.4,261680.0,19.9066,19.923,19.8985,19.923,261680.0
2018-06-28 14:50:00,24.4,24.42,24.38,24.42,274780.0,19.923,19.9393,19.9066,19.9393,274780.0
2018-06-28 14:55:00,24.42,24.45,24.42,24.44,93130.0,19.9393,19.9638,19.9393,19.9556,93130.0
2018-06-28 15:00:00,24.45,24.49,24.45,24.48,224850.0,19.9638,19.9964,19.9638,19.9883,224850.0
2018-06-28 15:05:00,24.47,24.5,24.46,24.48,189850.0,19.9801,20.0046,19.9719,19.9883,189850.0
2018-06-28 15:10:00,24.48,24.51,24.48,24.49,171050.0,19.9883,20.0128,19.9883,19.9964,171050.0
2018-06-28 15:15:00,24.49,24.51,24.47,24.48,231410.0,19.9964,20.0128,19.9801,19.9883,231410.0
2018-06-28 15:20:00,24.48,24.49,24.47,24.48,219690.0,19.9883,19.9964,19.9801,19.9883,219690.0
2018-06-28 15:25:00,24.48,24.5,24.47,24.49,241070.0,19.9883,20.0046,19.9801,19.9964,241070.0
2018-06-28 15:30:00,24.49,24.5,24.42,24.46,290760.0,19.9964,20.0046,19.9393,19.9719,290760.0
2018-06-28 15:35:00,24.46,24.47,24.45,24.45,364540.0,19.9719,19.9801,19.9638,19.9638,364540.0
2018-06-28 15:40:00,24.45,24.47,24.44,24.46,252580.0,19.9638,19.9801,19.9556,19.9719,252580.0
2018-06-28 15:45:00,24.45,24.49,24.44,24.49,313440.0,19.9638,19.9964,19.9556,19.9964,313440.0
2018-06-28 15:50:00,24.48,24.5,24.45,24.47,486920.0,19.9883,20.0046,19.9638,19.9801,486920.0
2018-06-28 15:55:00,24.47,24.52,24.46,24.49,1495510.0,19.9801,20.0209,19.9719,19.9964,1495510.0
2018-06-29 09:30:00,24.58,24.7,24.58,24.66,508620.0,20.0699,20.1679,20.0699,20.1352,508620.0
2018-06-29 09:35:00,24.63,24.65,24.47,24.49,251770.0,20.1108,20.1271,19.9801,19.9964,251770.0
2018-06-29 09:40:00,24.5,24.65,24.5,24.64,280060.0,20.0046,20.1271,20.0046,20.1189,280060.0
2018-06-29 09:45:00,24.64,24.64,24.52,24.54,150310.0,20.1189,20.1189,20.0209,20.0373,150310.0
2018-06-29 09:50:00,24.53,24.53,24.39,24.4,180560.0,20.0291,20.0291,19.9148,19.923,180560.0
2018-06-29 09:55:00,24.39,24.52,24.35,24.52,338200.0,19.9148,20.0209,19.8821,20.0209,338200.0
2018-06-29 10:00:00,24.46,24.57,24.46,24.51,239960.0,19.9719,20.0618,19.9719,20.0128,239960.0
2018-06-29 10:05:00,24.5,24.54,24.5,24.52,213990.0,20.0046,20.0373,20.0046,20.0209,213990.0
2018-06-29 10:10:00,24.52,24.53,24.48,24.52,216600.0,20.0209,20.0291,19.9883,20.0209,216600.0
2018-06-29 10:15:00,24.51,24.55,24.5,24.55,153080.0,20.0128,20.0454,20.0046,20.0454,153080.0
2018-06-29 10:20:00,24.54,24.58,24.53,24.58,89280.0,20.0373,20.0699,20.0291,20.0699,89280.0
2018-06-29 10:25:00,24.58,24.61,24.56,24.58,324690.0,20.0699,20.0944,20.0536,20.0699,324690.0
2018-06-29 10:30:00,24.58,24.68,24.58,24.64,328930.0,20.0699,20.1516,20.0699,20.1189,328930.0
2018-06-29 10:35:00,24.65,24.65,24.61,24.62,77880.0,20.1271,20.1271,20.0944,20.1026,77880.0
2018-06-29 10:40:00,24.63,24.63,24.58,24.58,69620.0,20.1108,20.1108,20.0699,20.0699,69620.0
2018-06-29 10:45:00,24.59,24.63,24.57,24.58,177440.0,20.0781,20.1108,20.0618,20.0699,177440.0
2018-06-29 10:50:00,24.58,24.59,24.56,24.58,92200.0,20.0699,20.0781,20.0536,20.0699,92200.0
2018-06-29 10:55:00,24.58,24.63,24.57,24.57,245260.0,20.0699,20.1108,20.0618,20.0618,245260.0
2018-06-29 11:00:00,24.58,24.62,24.57,24.59,338290.0,20.0699,20.1026,20.0618,20.0781,338290.0
2018-06-29 11:05:00,24.6,24.62,24.59,24.61,71200.0,20.0863,20.1026,20.0781,20.0944,71200.0
2018-06-29 11:10:00,24.61,24.64,24.6,24.6,109360.0,20.0944,20.1189,20.0863,20.0863,109360.0
2018-06-29 11:15:00,24.6,24.64,24.6,24.63,88580.0,20.0863,20.1189,20.0863,20.1108,88580.0
2018-06-29 11:20:00,24.63,24.65,24.62,24.62,97480.0,20.1108,20.1271,20.1026,20.1026,97480.0
2018-06-29 11:25:00,24.62,24.64,24.6,24.61,155310.0,20.1026,20.1189,20.0863,20.0944,155310.0
2018-06-29 11:30:00,24.61,24.62,24.58,24.58,179310.0,20.0944,20.1026,20.0699,20.0699,179310.0
2018-06-29 11:35:00,24.59,24.61,24.56,24.56,83840.0,20.0781,20.0944,20.0536,20.0536,83840.0
2018-06-29 11:40:00,24.56,24.57,24.54,24.54,136140.0,20.0536,20.0618,20.0373,20.0373,136140.0
2018-06-29 11:45:00,24.53,24.57,24.53,24.53,205930.0,20.0291,20.0618,20.0291,20.0291,205930.0
2018-06-29 11:50:00,24.54,24.54,24.52,24.53,90770.0,20.0373,20.0373,20.0209,20.0291,90770.0
2018-06-29 11:55:00,24.53,24.54,24.49,24.53,107590.0,20.0291,20.0373,19.9964,20.0291,107590.0
2018-06-29 12:00:00,24.53,24.56,24.53,24.55,79480.0,20.0291,20.0536,20.0291,20.0454,79480.0
2018-06-29 12:05:00,24.54,24.55,24.51,24.53,495160.0,20.0373,20.0454,20.0128,20.0291,495160.0
2018-06-29 12:10:00,24.53,24.55,24.45,24.45,194650.0,20.0291,20.0454,19.9638,19.9638,194650.0
2018-06-29 12:15:00,24.46,24.48,24.46,24.47,149680.0,19.9719,19.9883,19.9719,19.9801,149680.0
2018-06-29 12:20:00,24.47,24.49,24.45,24.46,110040.0,19.9801,19.9964,19.9638,19.9719,110040.0
2018-06-29 12:25:00,24.46,24.49,24.45,24.46,99320.0,19.9719,19.9964,19.9638,19.9719,99320.0
2018-06-29 12:30:00,24.46,24.46,24.42,24.43,99180.0,19.9719,19.9719,19.9393,19.9474,99180.0
2018-06-29 12:35:00,24.44,24.45,24.43,24.44,108060.0,19.9556,19.9638,19.9474,19.9556,108060.0
2018-06-29 12:40:00,24.44,24.46,24.43,24.44,117520.0,19.9556,19.9719,19.9474,19.9556,117520.0
2018-06-29 12:45:00,24.43,24.45,24.41,24.41,88160.0,19.9474,19.9638,19.9311,19.9311,88160.0
2018-06-29 12:50:00,24.42,24.45,24.38,24.43,1030180.0,19.9393,19.9638,19.9066,19.9474,1030180.0
2018-06-29 12:55:00,24.43,24.44,24.39,24.43,443360.0,19.9474,19.9556,19.9148,19.9474,443360.0
2018-06-29 13:00:00,24.42,24.45,24.41,24.45,387420.0,19.9393,19.9638,19.9311,19.9638,387420.0
2018-06-29 13:05:00,24.45,24.51,24.45,24.5,388860.0,19.9638,20.0128,19.9638,20.0046,388860.0
2018-06-29 13:10:00,24.5,24.51,24.48,24.48,251320.0,20.0046,20.0128,19.9883,19.9883,251320.0
2018-06-29 13:15:00,24.48,24.49,24.47,24.48,246970.0,19.9883,19.9964,19.9801,19.9883,246970.0
2018-06-29 13:20:00,24.48,24.49,24.46,24.47,228240.0,19.9883,19.9964,19.9719,19.9801,228240.0
2018-06-29 13:25:00,24.47,24.49,24.46,24.48,112470.0,19.9801,19.9964,19.9719,19.9883,112470.0
2018-06-29 13:30:00,24.48,24.48,24.46,24.48,157500.0,19.9883,19.9883,19.9719,19.9883,157500.0
2018-06-29 13:35:00,24.48,24.49,24.47,24.49,152610.0,19.9883,19.9964,19.9801,19.9964,152610.0
2018-06-29 13:40:00,24.48,24.5,24.47,24.49,412640.0,19.9883,20.0046,19.9801,19.9964,412640.0
2018-06-29 13:45:00,24.49,24.5,24.44,24.47,404090.0,19.9964,20.0046,19.9556,19.9801,404090.0
2018-06-29 13:50:00,24.47,24.5,24.47,24.47,226500.0,19.9801,20.0046,19.9801,19.9801,226500.0
2018-06-29 13:55:00,24.48,24.5,24.47,24.47,197960.0,19.9883,20.0046,19.9801,19.9801,197960.0
2018-06-29 14:00:00,24.48,24.5,24.46,24.48,216400.0,19.9883,20.0046,19.9719,19.9883,216400.0
2018-06-29 14:05:00,24.49,24.49,24.46,24.48,214910.0,19.9964,19.9964,19.9719,19.9883,214910.0
2018-06-29 14:10:00,24.48,24.49,24.47,24.47,200010.0,19.9883,19.9964,19.9801,19.9801,200010.0
2018-06-29 14:15:00,24.47,24.49,24.46,24.48,129090.0,19.9801,19.9964,19.9719,19.9883,129090.0
2018-06-29 14:20:00,24.47,24.49,24.46,24.47,275900.0,19.9801,19.9964,19.9719,19.9801,275900.0
2018-06-29 14:25:00,24.47,24.47,24.44,24.45,278050.0,19.9801,19.9801,19.9556,19.9638,278050.0
2018-06-29 14:30:00,24.45,24.47,24.45,24.45,124980.0,19.9638,19.9801,19.9638,19.9638,124980.0
2018-06-29 14:35:00,24.45,24.46,24.43,24.44,119990.0,19.9638,19.9719,19.9474,19.9556,119990.0
2018-06-29 14:40:00,24.44,24.46,24.43,24.45,177520.0,19.9556,19.9719,19.9474,19.9638,177520.0
2018-06-29 14:45:00,24.46,24.46,24.43,24.44,137080.0,19.9719,19.9719,19.9474,19.9556,137080.0
2018-06-29 14:50:00,24.43,24.46,24.43,24.45,175850.0,19.9474,19.9719,19.9474,19.9638,175850.0
2018-06-29 14:55:00,24.45,24.46,24.45,24.46,77210.0,19.9638,19.9719,19.9638,19.9719,77210.0
2018-06-29 15:00:00,24.46,24.46,24.45,24.45,169560.0,19.9719,19.9719,19.9638,19.9638,169560.0
2018-06-29 15:05:00,24.45,24.46,24.44,24.45,111190.0,19.9638,19.9719,19.9556,19.9638,111190.0
2018-06-29 15:10:00,24.46,24.47,24.42,24.42,500770.0,19.9719,19.9801,19.9393,19.9393,500770.0
2018-06-29 15:15:00,24.42,24.44,24.4,24.41,149960.0,19.9393,19.9556,19.923,19.9311,149960.0
2018-06-29 15:20:00,24.4,24.41,24.36,24.37,173020.0,19.923,19.9311,19.8903,19.8985,173020.0
2018-06-29 15:25:00,24.37,24.41,24.37,24.38,221460.0,19.8985,19.9311,19.8985,19.9066,221460.0
2018-06-29 15:30:00,24.37,24.37,24.33,24.33,407450.0,19.8985,19.8985,19.8658,19.8658,407450.0
2018-06-29 15:35:00,24.33,24.34,24.29,24.29,745610.0,19.8658,19.874,19.8331,19.8331,745610.0
2018-06-29 15:40:00,24.29,24.34,24.28,24.34,610980.0,19.8331,19.874,19.825,19.874,610980.0
2018-06-29 15:45:00,24.34,24.39,24.32,24.34,392300.0,19.874,19.9148,19.8576,19.874,392300.0
2018-06-29 15:50:00,24.34,24.34,24.28,24.33,938720.0,19.874,19.874,19.825,19.8658,938720.0
2018-06-29 15:55:00,24.33,24.34,24.26,24.27,1873950.0,19.8658,19.874,19.8086,19.8168,1873950.0
2018-07-02 09:30:00,24.01,24.14,23.93,23.98,811700.0,19.6045,19.7107,19.5392,19.58,811700.0
2018-07-02 09:35:00,23.98,24.13,23.97,24.09,402820.0,19.58,19.7025,19.5719,19.6698,402820.0
2018-07-02 09:40:00,24.1,24.1,23.94,23.95,377730.0,19.678,19.678,19.5474,19.5555,377730.0
2018-07-02 09:45:00,23.97,24.02,23.91,23.96,407790.0,19.5719,19.6127,19.5229,19.5637,407790.0
2018-07-02 09:50:00,23.96,23.96,23.9,23.93,249010.0,19.5637,19.5637,19.5147,19.5392,249010.0
2018-07-02 09:55:00,23.94,23.94,23.85,23.89,348800.0,19.5474,19.5474,19.4739,19.5065,348800.0
2018-07-02 10:00:00,23.87,24.0,23.85,23.94,276640.0,19.4902,19.5963,19.4739,19.5474,276640.0
2018-07-02 10:05:00,23.94,23.94,23.86,23.88,309720.0,19.5474,19.5474,19.482,19.4984,309720.0
2018-07-02 10:10:00,23.88,23.89,23.84,23.86,153540.0,19.4984,19.5065,19.4657,19.482,153540.0
2018-07-02 10:15:00,23.86,23.92,23.84,23.91,306860.0,19.482,19.531,19.4657,19.5229,306860.0
2018-07-02 10:20:00,23.91,23.93,23.87,23.93,231150.0,19.5229,19.5392,19.4902,19.5392,231150.0
2018-07-02 10:25:00,23.93,23.95,23.9,23.94,279410.0,19.5392,19.5555,19.5147,19.5474,279410.0
2018-07-02 10:30:00,23.94,23.97,23.93,23.94,305100.0,19.5474,19.5719,19.5392,19.5474,305100.0
2018-07-02 10:35:00,23.94,23.95,23.9,23.95,258680.0,19.5474,19.5555,19.5147,19.5555,258680.0
2018-07-02 10:40:00,23.95,23.96,23.9,23.94,235730.0,19.5555,19.5637,19.5147,19.5474,235730.0
2018-07-02 10:45:00,23.94,23.95,23.85,23.86,227000.0,19.5474,19.5555,19.4739,19.482,227000.0
2018-07-02 10:50:00,23.85,23.87,23.81,23.81,292200.0,19.4739,19.4902,19.4412,19.4412,292200.0
2018-07-02 10:55:00,23.82,23.84,23.76,23.82,516210.0,19.4494,19.4657,19.4004,19.4494,516210.0
2018-07-02 11:00:00,23.84,23.89,23.83,23.89,293860.0,19.4657,19.5065,19.4575,19.5065,293860.0
2018-07-02 11:05:00,23.88,23.9,23.84,23.85,186990.0,19.4984,19.5147,19.4657,19.4739,186990.0
2018-07-02 11:10:00,23.85,23.87,23.82,23.85,244110.0,19.4739,19.4902,19.4494,19.4739,244110.0
2018-07-02 11:15:00,23.84,23.85,23.82,23.83,160420.0,19.4657,19.4739,19.4494,19.4575,160420.0
2018-07-02 11:20:00,23.82,23.83,23.81,23.82,303740.0,19.4494,19.4575,19.4412,19.4494,303740.0
2018-07-02 11:25:00,23.83,23.83,23.81,23.81,274740.0,19.4575,19.4575,19.4412,19.4412,274740.0
2018-07-02 11:30:00,23.81,23.81,23.77,23.78,230190.0,19.4412,19.4412,19.4085,19.4167,230190.0
2018-07-02 11:35:00,23.78,23.82,23.77,23.81,186640.0,19.4167,19.4494,19.4085,19.4412,186640.0
2018-07-02 11:40:00,23.79,23.79,23.75,23.76,227220.0,19.4249,19.4249,19.3922,19.4004,227220.0
2018-07-02 11:45:00,23.76,23.77,23.74,23.75,166220.0,19.4004,19.4085,19.3841,19.3922,166220.0
2018-07-02 11:50:00,23.75,23.79,23.74,23.79,166660.0,19.3922,19.4249,19.3841,19.4249,166660.0
2018-07-02 11:55:00,23.78,23.82,23.78,23.78,164870.0,19.4167,19.4494,19.4167,19.4167,164870.0
2018-07-02 12:00:00,23.77,23.8,23.76,23.79,138940.0,19.4085,19.433,19.4004,19.4249,138940.0
2018-07-02 12:05:00,23.78,23.79,23.75,23.77,171750.0,19.4167,19.4249,19.3922,19.4085,171750.0
2018-07-02 12:10:00,23.78,23.8,23.78,23.79,162170.0,19.4167,19.433,19.4167,19.4249,162170.0
2018-07-02 12:15:00,23.79,23.79,23.77,23.77,176520.0,19.4249,19.4249,19.4085,19.4085,176520.0
2018-07-02 12:20:00,23.77,23.8,23.76,23.79,182570.0,19.4085,19.433,19.4004,19.4249,182570.0
2018-07-02 12:25:00,23.79,23.84,23.79,23.83,107130.0,19.4249,19.4657,19.4249,19.4575,107130.0
2018-07-02 12:30:00,23.82,23.84,23.82,23.84,59520.0,19.4494,19.4657,19.4494,19.4657,59520.0
2018-07-02 12:35:00,23.83,23.84,23.82,23.83,158210.0,19.4575,19.4657,19.4494,19.4575,158210.0
2018-07-02 12:40:00,23.83,23.84,23.82,23.83,64860.0,19.4575,19.4657,19.4494,19.4575,64860.0
2018-07-02 12:45:00,23.83,23.85,23.83,23.84,133940.0,19.4575,19.4739,19.4575,19.4657,133940.0
2018-07-02 12:50:00,23.84,23.85,23.83,23.84,123160.0,19.4657,19.4739,19.4575,19.4657,123160.0
2018-07-02 12:55:00,23.84,23.84,23.81,23.81,128430.0,19.4657,19.4657,19.4412,19.4412,128430.0
2018-07-02 13:00:00,23.81,23.84,23.8,23.82,123940.0,19.4412,19.4657,19.433,19.4494,123940.0
2018-07-02 13:05:00,23.82,23.84,23.8,23.84,168560.0,19.4494,19.4657,19.433,19.4657,168560.0
2018-07-02 13:10:00,23.84,23.84,23.8,23.8,172140.0,19.4657,19.4657,19.433,19.433,172140.0
2018-07-02 13:15:00,23.8,23.84,23.79,23.84,194590.0,19.433,19.4657,19.4249,19.4657,194590.0
2018-07-02 13:20:00,23.84,23.84,23.82,23.83,110710.0,19.4657,19.4657,19.4494,19.4575,110710.0
2018-07-02 13:25:00,23.84,23.84,23.81,23.82,137230.0,19.4657,19.4657,19.4412,19.4494,137230.0
2018-07-02 13:30:00,23.81,23.84,23.81,23.83,95530.0,19.4412,19.4657,19.4412,19.4575,95530.0
2018-07-02 13:35:00,23.84,23.85,23.83,23.84,108200.0,19.4657,19.4739,19.4575,19.4657,108200.0
2018-07-02 13:40:00,23.84,23.88,23.84,23.87,191150.0,19.4657,19.4984,19.4657,19.4902,191150.0
2018-07-02 13:45:00,23.87,23.93,23.86,23.93,307920.0,19.4902,19.5392,19.482,19.5392,307920.0
2018-07-02 13:50:00,23.93,23.97,23.91,23.95,126450.0,19.5392,19.5719,19.5229,19.5555,126450.0
2018-07-02 13:55:00,23.95,23.95,23.92,23.92,266800.0,19.5555,19.5555,19.531,19.531,266800.0
2018-07-02 14:00:00,23.92,23.95,23.91,23.95,137960.0,19.531,19.5555,19.5229,19.5555,137960.0
2018-07-02 14:05:00,23.95,23.98,23.95,23.96,196570.0,19.5555,19.58,19.5555,19.5637,196570.0
2018-07-02 14:10:00,23.96,24.0,23.94,23.98,207020.0,19.5637,19.5963,19.5474,19.58,207020.0
2018-07-02 14:15:00,23.99,24.04,23.98,24.04,162970.0,19.5882,19.629,19.58,19.629,162970.0
2018-07-02 14:20:00,24.03,24.05,24.0,24.0,266930.0,19.6208,19.6372,19.5963,19.5963,266930.0
2018-07-02 14:25:00,24.0,24.05,24.0,24.04,166020.0,19.5963,19.6372,19.5963,19.629,166020.0
2018-07-02 14:30:00,24.05,24.06,24.03,24.03,106620.0,19.6372,19.6453,19.6208,19.6208,106620.0
2018-07-02 14:35:00,24.03,24.05,24.01,24.01,154020.0,19.6208,19.6372,19.6045,19.6045,154020.0
2018-07-02 14:40:00,24.01,24.05,24.01,24.04,91260.0,19.6045,19.6372,19.6045,19.629,91260.0
2018-07-02 14:45:00,24.04,24.05,24.0,24.0,201720.0,19.629,19.6372,19.5963,19.5963,201720.0
2018-07-02 14:50:00,24.01,24.02,24.0,24.0,189770.0,19.6045,19.6127,19.5963,19.5963,189770.0
2018-07-02 14:55:00,24.0,24.02,23.99,24.02,282110.0,19.5963,19.6127,19.5882,19.6127,282110.0
2018-07-02 15:00:00,24.02,24.03,24.0,24.0,194980.0,19.6127,19.6208,19.5963,19.5963,194980.0
2018-07-02 15:05:00,24.0,24.0,23.97,23.98,142120.0,19.5963,19.5963,19.5719,19.58,142120.0
2018-07-02 15:10:00,23.99,24.01,23.98,24.0,172540.0,19.5882,19.6045,19.58,19.5963,172540.0
2018-07-02 15:15:00,24.0,24.01,23.99,24.0,130650.0,19.5963,19.6045,19.5882,19.5963,130650.0
2018-07-02 15:20:00,24.0,24.03,23.99,24.03,262680.0,19.5963,19.6208,19.5882,19.6208,262680.0
2018-07-02 15:25:00,24.04,24.06,24.02,24.05,294890.0,19.629,19.6453,19.6127,19.6372,294890.0
2018-07-02 15:30:00,24.05,24.06,24.03,24.04,193230.0,19.6372,19.6453,19.6208,19.629,193230.0
2018-07-02 15:35:00,24.04,24.1,24.04,24.09,225850.0,19.629,19.678,19.629,19.6698,225850.0
2018-07-02 15:40:00,24.1,24.1,24.07,24.1,206730.0,19.678,19.678,19.6535,19.678,206730.0
2018-07-02 15:45:00,24.11,24.14,24.09,24.13,345240.0,19.6862,19.7107,19.6698,19.7025,345240.0
2018-07-02 15:50:00,24.14,24.2,24.14,24.17,647870.0,19.7107,19.7597,19.7107,19.7352,647870.0
2018-07-02 15:55:00,24.17,24.22,24.15,24.22,1352650.0,19.7352,19.776,19.7188,19.776,1352650.0
2018-07-03 09:30:00,24.3,24.34,24.25,24.29,285810.0,19.8413,19.874,19.8005,19.8331,285810.0
2018-07-03 09:35:00,24.27,24.31,24.18,24.18,145230.0,19.8168,19.8495,19.7433,19.7433,145230.0
2018-07-03 09:40:00,24.2,24.25,24.14,24.16,102970.0,19.7597,19.8005,19.7107,19.727,102970.0
2018-07-03 09:45:00,24.17,24.22,24.15,24.19,129020.0,19.7352,19.776,19.7188,19.7515,129020.0
2018-07-03 09:50:00,24.18,24.21,24.15,24.16,84940.0,19.7433,19.7678,19.7188,19.727,84940.0
2018-07-03 09:55:00,24.16,24.18,24.14,24.18,112520.0,19.727,19.7433,19.7107,19.7433,112520.0
2018-07-03 10:00:00,24.18,24.19,24.12,24.16,141480.0,19.7433,19.7515,19.6943,19.727,141480.0
2018-07-03 10:05:00,24.17,24.23,24.15,24.22,238250.0,19.7352,19.7841,19.7188,19.776,238250.0
2018-07-03 10:10:00,24.23,24.28,24.19,24.25,194320.0,19.7841,19.825,19.7515,19.8005,194320.0
2018-07-03 10:15:00,24.23,24.29,24.23,24.27,315520.0,19.7841,19.8331,19.7841,19.8168,315520.0
2018-07-03 10:20:00,24.27,24.27,24.24,24.26,61840.0,19.8168,19.8168,19.7923,19.8086,61840.0
2018-07-03 10:25:00,24.24,24.28,24.22,24.28,73730.0,19.7923,19.825,19.776,19.825,73730.0
2018-07-03 10:30:00,24.27,24.28,24.23,24.26,108460.0,19.8168,19.825,19.7841,19.8086,108460.0
2018-07-03 10:35:00,24.24,24.27,24.24,24.26,53970.0,19.7923,19.8168,19.7923,19.8086,53970.0
2018-07-03 10:40:00,24.26,24.26,24.24,24.25,58390.0,19.8086,19.8086,19.7923,19.8005,58390.0
2018-07-03 10:45:00,24.25,24.26,24.23,24.23,113400.0,19.8005,19.8086,19.7841,19.7841,113400.0
2018-07-03 10:50:00,24.22,24.23,24.2,24.23,117480.0,19.776,19.7841,19.7597,19.7841,117480.0
2018-07-03 10:55:00,24.22,24.22,24.17,24.21,170540.0,19.776,19.776,19.7352,19.7678,170540.0
2018-07-03 11:00:00,24.21,24.24,24.19,24.24,119700.0,19.7678,19.7923,19.7515,19.7923,119700.0
2018-07-03 11:05:00,24.23,24.24,24.18,24.18,197740.0,19.7841,19.7923,19.7433,19.7433,197740.0
2018-07-03 11:10:00,24.19,24.2,24.14,24.14,94490.0,19.7515,19.7597,19.7107,19.7107,94490.0
2018-07-03 11:15:00,24.15,24.18,24.15,24.17,79980.0,19.7188,19.7433,19.7188,19.7352,79980.0
2018-07-03 11:20:00,24.18,24.2,24.16,24.17,50060.0,19.7433,19.7597,19.727,19.7352,50060.0
2018-07-03 11:25:00,24.16,24.17,24.12,24.13,98420.0,19.727,19.7352,19.6943,19.7025,98420.0
2018-07-03 11:30:00,24.15,24.15,24.12,24.15,53210.0,19.7188,19.7188,19.6943,19.7188,53210.0
2018-07-03 11:35:00,24.15,24.19,24.15,24.18,113890.0,19.7188,19.7515,19.7188,19.7433,113890.0
2018-07-03 11:40:00,24.18,24.18,24.11,24.14,117830.0,19.7433,19.7433,19.6862,19.7107,117830.0
2018-07-03 11:45:00,24.13,24.14,24.09,24.13,242500.0,19.7025,19.7107,19.6698,19.7025,242500.0
2018-07-03 11:50:00,24.14,24.15,24.06,24.1,160700.0,19.7107,19.7188,19.6453,19.678,160700.0
2018-07-03 11:55:00,24.12,24.15,24.12,24.14,127800.0,19.6943,19.7188,19.6943,19.7107,127800.0
2018-07-03 12:00:00,24.16,24.17,24.15,24.15,81120.0,19.727,19.7352,19.7188,19.7188,81120.0
2018-07-03 12:05:00,24.14,24.16,24.13,24.15,83550.0,19.7107,19.727,19.7025,19.7188,83550.0
2018-07-03 12:10:00,24.15,24.16,24.04,24.09,164110.0,19.7188,19.727,19.629,19.6698,164110.0
2018-07-03 12:15:00,24.08,24.13,24.08,24.12,288250.0,19.6617,19.7025,19.6617,19.6943,288250.0
2018-07-03 12:20:00,24.11,24.13,24.08,24.1,117350.0,19.6862,19.7025,19.6617,19.678,117350.0
2018-07-03 12:25:00,24.09,24.09,24.05,24.06,96790.0,19.6698,19.6698,19.6372,19.6453,96790.0
2018-07-03 12:30:00,24.06,24.06,23.98,23.98,164090.0,19.6453,19.6453,19.58,19.58,164090.0
2018-07-03 12:35:00,23.97,23.99,23.95,23.97,272390.0,19.5719,19.5882,19.5555,19.5719,272390.0
2018-07-03 12:40:00,23.98,24.01,23.97,23.97,151620.0,19.58,19.6045,19.5719,19.5719,151620.0
2018-07-03 12:45:00,23.97,24.02,23.97,23.98,231950.0,19.5719,19.6127,19.5719,19.58,231950.0
2018-07-03 12:50:00,23.97,23.99,23.91,23.96,282110.0,19.5719,19.5882,19.5229,19.5637,282110.0
2018-07-03 12:55:00,23.96,23.96,23.9,23.92,939760.0,19.5637,19.5637,19.5147,19.531,939760.0
2018-07-05 09:30:00,24.15,24.25,24.13,24.2,442620.0,19.7188,19.8005,19.7025,19.7597,442620.0
2018-07-05 09:35:00,24.22,24.34,24.2,24.3,381980.0,19.776,19.874,19.7597,19.8413,381980.0
2018-07-05 09:40:00,24.32,24.34,24.23,24.23,268610.0,19.8576,19.874,19.7841,19.7841,268610.0
2018-07-05 09:45:00,24.23,24.26,24.21,24.22,158900.0,19.7841,19.8086,19.7678,19.776,158900.0
2018-07-05 09:50:00,24.22,24.24,24.13,24.17,128350.0,19.776,19.7923,19.7025,19.7352,128350.0
2018-07-05 09:55:00,24.16,24.2,24.14,24.14,103980.0,19.727,19.7597,19.7107,19.7107,103980.0
2018-07-05 10:00:00,24.15,24.19,24.15,24.16,144310.0,19.7188,19.7515,19.7188,19.727,144310.0
2018-07-05 10:05:00,24.15,24.21,24.14,24.16,325630.0,19.7188,19.7678,19.7107,19.727,325630.0
2018-07-05 10:10:00,24.16,24.16,24.1,24.11,128040.0,19.727,19.727,19.678,19.6862,128040.0
2018-07-05 10:15:00,24.12,24.15,24.12,24.14,123350.0,19.6943,19.7188,19.6943,19.7107,123350.0
2018-07-05 10:20:00,24.13,24.15,24.12,24.14,89590.0,19.7025,19.7188,19.6943,19.7107,89590.0
2018-07-05 10:25:00,24.13,24.16,24.11,24.14,137560.0,19.7025,19.727,19.6862,19.7107,137560.0
2018-07-05 10:30:00,24.12,24.13,24.1,24.12,108850.0,19.6943,19.7025,19.678,19.6943,108850.0
2018-07-05 10:35:00,24.11,24.13,24.09,24.12,195310.0,19.6862,19.7025,19.6698,19.6943,195310.0
2018-07-05 10:40:00,24.12,24.16,24.11,24.12,140680.0,19.6943,19.727,19.6862,19.6943,140680.0
2018-07-05 10:45:00,24.12,24.17,24.12,24.15,143250.0,19.6943,19.7352,19.6943,19.7188,143250.0
2018-07-05 10:50:00,24.15,24.16,24.07,24.1,143470.0,19.7188,19.727,19.6535,19.678,143470.0
2018-07-05 10:55:00,24.1,24.1,24.07,24.08,151220.0,19.678,19.678,19.6535,19.6617,151220.0
2018-07-05 11:00:00,24.08,24.12,24.07,24.11,103040.0,19.6617,19.6943,19.6535,19.6862,103040.0
2018-07-05 11:05:00,24.11,24.11,24.08,24.1,76000.0,19.6862,19.6862,19.6617,19.678,76000.0
2018-07-05 11:10:00,24.11,24.12,24.1,24.12,135000.0,19.6862,19.6943,19.678,19.6943,135000.0
2018-07-05 11:15:00,24.12,24.15,24.11,24.15,114000.0,19.6943,19.7188,19.6862,19.7188,114000.0
2018-07-05 11:20:00,24.15,24.16,24.13,24.13,82960.0,19.7188,19.727,19.7025,19.7025,82960.0
2018-07-05 11:25:00,24.14,24.17,24.14,24.16,116950.0,19.7107,19.7352,19.7107,19.727,116950.0
2018-07-05 11:30:00,24.17,24.21,24.17,24.18,96130.0,19.7352,19.7678,19.7352,19.7433,96130.0
2018-07-05 11:35:00,24.18,24.21,24.17,24.21,139600.0,19.7433,19.7678,19.7352,19.7678,139600.0
2018-07-05 11:40:00,24.21,24.23,24.2,24.21,138430.0,19.7678,19.7841,19.7597,19.7678,138430.0
2018-07-05 11:45:00,24.21,24.26,24.21,24.26,68890.0,19.7678,19.8086,19.7678,19.8086,68890.0
2018-07-05 11:50:00,24.26,24.28,24.26,24.27,74980.0,19.8086,19.825,19.8086,19.8168,74980.0
2018-07-05 11:55:00,24.27,24.29,24.27,24.27,90650.0,19.8168,19.8331,19.8168,19.8168,90650.0
2018-07-05 12:00:00,24.28,24.34,24.27,24.33,123660.0,19.825,19.874,19.8168,19.8658,123660.0
2018-07-05 12:05:00,24.34,24.37,24.33,24.36,314840.0,19.874,19.8985,19.8658,19.8903,314840.0
2018-07-05 12:10:00,24.35,24.37,24.32,24.35,189360.0,19.8821,19.8985,19.8576,19.8821,189360.0
2018-07-05 12:15:00,24.35,24.38,24.35,24.35,97350.0,19.8821,19.9066,19.8821,19.8821,97350.0
2018-07-05 12:20:00,24.35,24.37,24.34,24.36,123430.0,19.8821,19.8985,19.874,19.8903,123430.0
2018-07-05 12:25:00,24.37,24.41,24.37,24.4,95510.0,19.8985,19.9311,19.8985,19.923,95510.0
2018-07-05 12:30:00,24.4,24.43,24.38,24.43,49520.0,19.923,19.9474,19.9066,19.9474,49520.0
2018-07-05 12:35:00,24.42,24.42,24.38,24.38,58680.0,19.9393,19.9393,19.9066,19.9066,58680.0
2018-07-05 12:40:00,24.39,24.41,24.39,24.41,61610.0,19.9148,19.9311,19.9148,19.9311,61610.0
2018-07-05 12:45:00,24.41,24.41,24.38,24.39,73510.0,19.9311,19.9311,19.9066,19.9148,73510.0
2018-07-05 12:50:00,24.37,24.42,24.36,24.4,168000.0,19.8985,19.9393,19.8903,19.923,168000.0
2018-07-05 12:55:00,24.4,24.44,24.4,24.43,96020.0,19.923,19.9556,19.923,19.9474,96020.0
2018-07-05 13:00:00,24.43,24.45,24.43,24.44,84090.0,19.9474,19.9638,19.9474,19.9556,84090.0
2018-07-05 13:05:00,24.43,24.43,24.4,24.41,62120.0,19.9474,19.9474,19.923,19.9311,62120.0
2018-07-05 13:10:00,24.41,24.44,24.41,24.43,120240.0,19.9311,19.9556,19.9311,19.9474,120240.0
2018-07-05 13:15:00,24.44,24.44,24.42,24.44,76520.0,19.9556,19.9556,19.9393,19.9556,76520.0
2018-07-05 13:20:00,24.44,24.45,24.41,24.43,94260.0,19.9556,19.9638,19.9311,19.9474,94260.0
2018-07-05 13:25:00,24.42,24.43,24.42,24.42,36250.0,19.9393,19.9474,19.9393,19.9393,36250.0
2018-07-05 13:30:00,24.42,24.43,24.4,24.4,111490.0,19.9393,19.9474,19.923,19.923,111490.0
2018-07-05 13:35:00,24.41,24.42,24.4,24.4,55220.0,19.9311,19.9393,19.923,19.923,55220.0
2018-07-05 13:40:00,24.4,24.43,24.4,24.43,74950.0,19.923,19.9474,19.923,19.9474,74950.0
2018-07-05 13:45:00,24.42,24.45,24.42,24.45,74760.0,19.9393,19.9638,19.9393,19.9638,74760.0
2018-07-05 13:50:00,24.44,24.45,24.41,24.42,98990.0,19.9556,19.9638,19.9311,19.9393,98990.0
2018-07-05 13:55:00,24.42,24.43,24.42,24.43,56210.0,19.9393,19.9474,19.9393,19.9474,56210.0
2018-07-05 14:00:00,24.43,24.46,24.41,24.42,166630.0,19.9474,19.9719,19.9311,19.9393,166630.0
2018-07-05 14:05:00,24.42,24.43,24.39,24.4,131890.0,19.9393,19.9474,19.9148,19.923,131890.0
2018-07-05 14:10:00,24.4,24.4,24.37,24.38,263330.0,19.923,19.923,19.8985,19.9066,263330.0
2018-07-05 14:15:00,24.38,24.42,24.37,24.42,111350.0,19.9066,19.9393,19.8985,19.9393,111350.0
2018-07-05 14:20:00,24.42,24.43,24.41,24.43,97030.0,19.9393,19.9474,19.9311,19.9474,97030.0
2018-07-05 14:25:00,24.43,24.46,24.41,24.45,131990.0,19.9474,19.9719,19.9311,19.9638,131990.0
2018-07-05 14:30:00,24.44,24.46,24.44,24.46,47560.0,19.9556,19.9719,19.9556,19.9719,47560.0
2018-07-05 14:35:00,24.46,24.47,24.44,24.46,54880.0,19.9719,19.9801,19.9556,19.9719,54880.0
2018-07-05 14:40:00,24.46,24.46,24.44,24.45,122270.0,19.9719,19.9719,19.9556,19.9638,122270.0
2018-07-05 14:45:00,24.45,24.47,24.45,24.46,98000.0,19.9638,19.9801,19.9638,19.9719,98000.0
2018-07-05 14:50:00,24.46,24.47,24.46,24.47,94790.0,19.9719,19.9801,19.9719,19.9801,94790.0
2018-07-05 14:55:00,24.47,24.5,24.46,24.49,250450.0,19.9801,20.0046,19.9719,19.9964,250450.0
2018-07-05 15:00:00,24.5,24.53,24.49,24.53,189740.0,20.0046,20.0291,19.9964,20.0291,189740.0
2018-07-05 15:05:00,24.52,24.53,24.49,24.51,66810.0,20.0209,20.0291,19.9964,20.0128,66810.0
2018-07-05 15:10:00,24.52,24.52,24.51,24.52,83970.0,20.0209,20.0209,20.0128,20.0209,83970.0
2018-07-05 15:15:00,24.52,24.54,24.51,24.53,132030.0,20.0209,20.0373,20.0128,20.0291,132030.0
2018-07-05 15:20:00,24.54,24.54,24.5,24.52,80880.0,20.0373,20.0373,20.0046,20.0209,80880.0
2018-07-05 15:25:00,24.52,24.56,24.52,24.55,302020.0,20.0209,20.0536,20.0209,20.0454,302020.0
2018-07-05 15:30:00,24.55,24.56,24.51,24.52,332460.0,20.0454,20.0536,20.0128,20.0209,332460.0
2018-07-05 15:35:00,24.52,24.52,24.48,24.48,199060.0,20.0209,20.0209,19.9883,19.9883,199060.0
2018-07-05 15:40:00,24.48,24.48,24.44,24.44,235700.0,19.9883,19.9883,19.9556,19.9556,235700.0
2018-07-05 15:45:00,24.44,24.48,24.43,24.46,511470.0,19.9556,19.9883,19.9474,19.9719,511470.0
2018-07-05 15:50:00,24.45,24.54,24.44,24.53,668230.0,19.9638,20.0373,19.9556,20.0291,668230.0
2018-07-05 15:55:00,24.53,24.54,24.49,24.54,1464930.0,20.0291,20.0373,19.9964,20.0373,1464930.0
2018-07-06 09:30:00,24.49,24.63,24.44,24.51,263060.0,19.9964,20.1108,19.9556,20.0128,263060.0
2018-07-06 09:35:00,24.54,24.59,24.51,24.59,89510.0,20.0373,20.0781,20.0128,20.0781,89510.0
2018-07-06 09:40:00,24.58,24.68,24.57,24.68,191660.0,20.0699,20.1516,20.0618,20.1516,191660.0
2018-07-06 09:45:00,24.65,24.65,24.53,24.53,94460.0,20.1271,20.1271,20.0291,20.0291,94460.0
2018-07-06 09:50:00,24.52,24.57,24.49,24.52,296640.0,20.0209,20.0618,19.9964,20.0209,296640.0
2018-07-06 09:55:00,24.51,24.57,24.48,24.56,127110.0,20.0128,20.0618,19.9883,20.0536,127110.0
2018-07-06 10:00:00,24.58,24.61,24.58,24.61,154650.0,20.0699,20.0944,20.0699,20.0944,154650.0
2018-07-06 10:05:00,24.61,24.62,24.57,24.59,55230.0,20.0944,20.1026,20.0618,20.0781,55230.0
2018-07-06 10:10:00,24.6,24.62,24.56,24.57,94270.0,20.0863,20.1026,20.0536,20.0618,94270.0
2018-07-06 10:15:00,24.57,24.57,24.54,24.55,69390.0,20.0618,20.0618,20.0373,20.0454,69390.0
2018-07-06 10:20:00,24.56,24.57,24.52,24.54,75320.0,20.0536,20.0618,20.0209,20.0373,75320.0
2018-07-06 10:25:00,24.54,24.58,24.52,24.58,70830.0,20.0373,20.0699,20.0209,20.0699,70830.0
2018-07-06 10:30:00,24.57,24.58,24.54,24.55,179730.0,20.0618,20.0699,20.0373,20.0454,179730.0
2018-07-06 10:35:00,24.54,24.59,24.52,24.56,76360.0,20.0373,20.0781,20.0209,20.0536,76360.0
2018-07-06 10:40:00,24.56,24.65,24.56,24.64,116500.0,20.0536,20.1271,20.0536,20.1189,116500.0
2018-07-06 10:45:00,24.63,24.65,24.59,24.63,118100.0,20.1108,20.1271,20.0781,20.1108,118100.0
2018-07-06 10:50:00,24.64,24.65,24.62,24.63,129050.0,20.1189,20.1271,20.1026,20.1108,129050.0
2018-07-06 10:55:00,24.63,24.65,24.61,24.61,82270.0,20.1108,20.1271,20.0944,20.0944,82270.0
2018-07-06 11:00:00,24.62,24.62,24.58,24.59,169500.0,20.1026,20.1026,20.0699,20.0781,169500.0
2018-07-06 11:05:00,24.59,24.62,24.56,24.62,130480.0,20.0781,20.1026,20.0536,20.1026,130480.0
2018-07-06 11:10:00,24.62,24.62,24.58,24.59,98630.0,20.1026,20.1026,20.0699,20.0781,98630.0
2018-07-06 11:15:00,24.59,24.59,24.55,24.58,134280.0,20.0781,20.0781,20.0454,20.0699,134280.0
2018-07-06 11:20:00,24.58,24.59,24.55,24.55,71980.0,20.0699,20.0781,20.0454,20.0454,71980.0
2018-07-06 11:25:00,24.55,24.61,24.55,24.61,58290.0,20.0454,20.0944,20.0454,20.0944,58290.0
2018-07-06 11:30:00,24.61,24.63,24.58,24.62,27000.0,20.0944,20.1108,20.0699,20.1026,27000.0
2018-07-06 11:35:00,24.61,24.69,24.61,24.68,109590.0,20.0944,20.1597,20.0944,20.1516,109590.0
2018-07-06 11:40:00,24.68,24.72,24.67,24.72,163110.0,20.1516,20.1842,20.1434,20.1842,163110.0
2018-07-06 11:45:00,24.71,24.72,24.69,24.7,65970.0,20.1761,20.1842,20.1597,20.1679,65970.0
2018-07-06 11:50:00,24.7,24.7,24.64,24.67,159420.0,20.1679,20.1679,20.1189,20.1434,159420.0
2018-07-06 11:55:00,24.67,24.69,24.66,24.67,177220.0,20.1434,20.1597,20.1352,20.1434,177220.0
2018-07-06 12:00:00,24.67,24.68,24.65,24.67,61880.0,20.1434,20.1516,20.1271,20.1434,61880.0
2018-07-06 12:05:00,24.67,24.69,24.66,24.67,52900.0,20.1434,20.1597,20.1352,20.1434,52900.0
2018-07-06 12:10:00,24.67,24.68,24.66,24.67,46040.0,20.1434,20.1516,20.1352,20.1434,46040.0
2018-07-06 12:15:00,24.68,24.69,24.67,24.69,62160.0,20.1516,20.1597,20.1434,20.1597,62160.0
2018-07-06 12:20:00,24.69,24.72,24.68,24.7,209650.0,20.1597,20.1842,20.1516,20.1679,209650.0
2018-07-06 12:25:00,24.71,24.72,24.7,24.7,55660.0,20.1761,20.1842,20.1679,20.1679,55660.0
2018-07-06 12:30:00,24.7,24.71,24.69,24.7,38160.0,20.1679,20.1761,20.1597,20.1679,38160.0
2018-07-06 12:35:00,24.71,24.74,24.7,24.73,94850.0,20.1761,20.2006,20.1679,20.1924,94850.0
2018-07-06 12:40:00,24.73,24.74,24.72,24.74,53010.0,20.1924,20.2006,20.1842,20.2006,53010.0
2018-07-06 12:45:00,24.74,24.74,24.71,24.72,48690.0,20.2006,20.2006,20.1761,20.1842,48690.0
2018-07-06 12:50:00,24.72,24.72,24.69,24.69,49500.0,20.1842,20.1842,20.1597,20.1597,49500.0
2018-07-06 12:55:00,24.7,24.7,24.68,24.69,21420.0,20.1679,20.1679,20.1516,20.1597,21420.0
2018-07-06 13:00:00,24.7,24.72,24.7,24.71,23940.0,20.1679,20.1842,20.1679,20.1761,23940.0
2018-07-06 13:05:00,24.72,24.74,24.71,24.72,117040.0,20.1842,20.2006,20.1761,20.1842,117040.0
2018-07-06 13:10:00,24.71,24.72,24.7,24.72,92100.0,20.1761,20.1842,20.1679,20.1842,92100.0
2018-07-06 13:15:00,24.73,24.73,24.71,24.73,143900.0,20.1924,20.1924,20.1761,20.1924,143900.0
2018-07-06 13:20:00,24.72,24.72,24.71,24.71,23000.0,20.1842,20.1842,20.1761,20.1761,23000.0
2018-07-06 13:25:00,24.71,24.74,24.71,24.74,34560.0,20.1761,20.2006,20.1761,20.2006,34560.0
2018-07-06 13:30:00,24.74,24.75,24.74,24.75,43750.0,20.2006,20.2087,20.2006,20.2087,43750.0
2018-07-06 13:35:00,24.75,24.75,24.74,24.75,19000.0,20.2087,20.2087,20.2006,20.2087,19000.0
2018-07-06 13:40:00,24.75,24.76,24.73,24.75,44550.0,20.2087,20.2169,20.1924,20.2087,44550.0
2018-07-06 13:45:00,24.74,24.74,24.72,24.73,37560.0,20.2006,20.2006,20.1842,20.1924,37560.0
2018-07-06 13:50:00,24.73,24.74,24.71,24.73,52410.0,20.1924,20.2006,20.1761,20.1924,52410.0
2018-07-06 13:55:00,24.73,24.75,24.72,24.73,55570.0,20.1924,20.2087,20.1842,20.1924,55570.0
2018-07-06 14:00:00,24.73,24.74,24.72,24.74,48010.0,20.1924,20.2006,20.1842,20.2006,48010.0
2018-07-06 14:05:00,24.74,24.76,24.74,24.75,39440.0,20.2006,20.2169,20.2006,20.2087,39440.0
2018-07-06 14:10:00,24.75,24.76,24.75,24.76,54540.0,20.2087,20.2169,20.2087,20.2169,54540.0
2018-07-06 14:15:00,24.75,24.76,24.72,24.73,87010.0,20.2087,20.2169,20.1842,20.1924,87010.0
2018-07-06 14:20:00,24.72,24.74,24.71,24.74,94950.0,20.1842,20.2006,20.1761,20.2006,94950.0
2018-07-06 14:25:00,24.74,24.76,24.72,24.73,39720.0,20.2006,20.2169,20.1842,20.1924,39720.0
2018-07-06 14:30:00,24.73,24.75,24.73,24.73,63590.0,20.1924,20.2087,20.1924,20.1924,63590.0
2018-07-06 14:35:00,24.74,24.74,24.71,24.72,87180.0,20.2006,20.2006,20.1761,20.1842,87180.0
2018-07-06 14:40:00,24.71,24.74,24.71,24.73,42500.0,20.1761,20.2006,20.1761,20.1924,42500.0
2018-07-06 14:45:00,24.73,24.74,24.72,24.74,103030.0,20.1924,20.2006,20.1842,20.2006,103030.0
2018-07-06 14:50:00,24.74,24.75,24.74,24.74,28500.0,20.2006,20.2087,20.2006,20.2006,28500.0
2018-07-06 14:55:00,24.74,24.77,24.74,24.76,45150.0,20.2006,20.2251,20.2006,20.2169,45150.0
2018-07-06 15:00:00,24.76,24.79,24.76,24.79,162850.0,20.2169,20.2414,20.2169,20.2414,162850.0
2018-07-06 15:05:00,24.79,24.8,24.77,24.8,107020.0,20.2414,20.2496,20.2251,20.2496,107020.0
2018-07-06 15:10:00,24.8,24.86,24.8,24.85,258810.0,20.2496,20.2986,20.2496,20.2904,258810.0
2018-07-06 15:15:00,24.85,24.85,24.82,24.82,67150.0,20.2904,20.2904,20.2659,20.2659,67150.0
2018-07-06 15:20:00,24.81,24.83,24.8,24.83,121930.0,20.2577,20.2741,20.2496,20.2741,121930.0
2018-07-06 15:25:00,24.83,24.85,24.82,24.83,171780.0,20.2741,20.2904,20.2659,20.2741,171780.0
2018-07-06 15:30:00,24.83,24.83,24.8,24.8,182260.0,20.2741,20.2741,20.2496,20.2496,182260.0
2018-07-06 15:35:00,24.8,24.81,24.77,24.78,187280.0,20.2496,20.2577,20.2251,20.2332,187280.0
2018-07-06 15:40:00,24.78,24.78,24.76,24.76,160560.0,20.2332,20.2332,20.2169,20.2169,160560.0
2018-07-06 15:45:00,24.76,24.77,24.72,24.72,313980.0,20.2169,20.2251,20.1842,20.1842,313980.0
2018-07-06 15:50:00,24.72,24.76,24.7,24.75,266480.0,20.1842,20.2169,20.1679,20.2087,266480.0
2018-07-06 15:55:00,24.75,24.79,24.74,24.78,1166110.0,20.2087,20.2414,20.2006,20.2332,1166110.0
2018-07-09 09:30:00,24.9,24.92,24.76,24.78,564020.0,20.3312,20.3475,20.2169,20.2332,564020.0
2018-07-09 09:35:00,24.78,24.82,24.74,24.76,209570.0,20.2332,20.2659,20.2006,20.2169,209570.0
2018-07-09 09:40:00,24.76,24.77,24.74,24.75,285200.0,20.2169,20.2251,20.2006,20.2087,285200.0
2018-07-09 09:45:00,24.74,24.75,24.71,24.71,184330.0,20.2006,20.2087,20.1761,20.1761,184330.0
2018-07-09 09:50:00,24.71,24.71,24.66,24.7,427790.0,20.1761,20.1761,20.1352,20.1679,427790.0
2018-07-09 09:55:00,24.7,24.71,24.66,24.69,87710.0,20.1679,20.1761,20.1352,20.1597,87710.0
2018-07-09 10:00:00,24.68,24.68,24.65,24.67,111620.0,20.1516,20.1516,20.1271,20.1434,111620.0
2018-07-09 10:05:00,24.68,24.7,24.67,24.67,55390.0,20.1516,20.1679,20.1434,20.1434,55390.0
2018-07-09 10:10:00,24.67,24.69,24.64,24.65,202070.0,20.1434,20.1597,20.1189,20.1271,202070.0
2018-07-09 10:15:00,24.66,24.76,24.66,24.74,138070.0,20.1352,20.2169,20.1352,20.2006,138070.0
2018-07-09 10:20:00,24.73,24.85,24.72,24.78,404700.0,20.1924,20.2904,20.1842,20.2332,404700.0
2018-07-09 10:25:00,24.78,24.78,24.69,24.69,141750.0,20.2332,20.2332,20.1597,20.1597,141750.0
2018-07-09 10:30:00,24.7,24.7,24.64,24.65,122350.0,20.1679,20.1679,20.1189,20.1271,122350.0
2018-07-09 10:35:00,24.65,24.69,24.65,24.67,93560.0,20.1271,20.1597,20.1271,20.1434,93560.0
2018-07-09 10:40:00,24.67,24.68,24.64,24.65,83140.0,20.1434,20.1516,20.1189,20.1271,83140.0
2018-07-09 10:45:00,24.64,24.66,24.62,24.62,93740.0,20.1189,20.1352,20.1026,20.1026,93740.0
2018-07-09 10:50:00,24.62,24.7,24.62,24.69,80840.0,20.1026,20.1679,20.1026,20.1597,80840.0
2018-07-09 10:55:00,24.69,24.7,24.65,24.65,54040.0,20.1597,20.1679,20.1271,20.1271,54040.0
2018-07-09 11:00:00,24.66,24.66,24.64,24.65,110220.0,20.1352,20.1352,20.1189,20.1271,110220.0
2018-07-09 11:05:00,24.65,24.67,24.63,24.67,91330.0,20.1271,20.1434,20.1108,20.1434,91330.0
2018-07-09 11:10:00,24.66,24.67,24.64,24.65,44150.0,20.1352,20.1434,20.1189,20.1271,44150.0
2018-07-09 11:15:00,24.65,24.67,24.65,24.67,47410.0,20.1271,20.1434,20.1271,20.1434,47410.0
2018-07-09 11:20:00,24.67,24.68,24.63,24.64,73350.0,20.1434,20.1516,20.1108,20.1189,73350.0
2018-07-09 11:25:00,24.64,24.64,24.62,24.62,66510.0,20.1189,20.1189,20.1026,20.1026,66510.0
2018-07-09 11:30:00,24.62,24.63,24.61,24.63,62110.0,20.1026,20.1108,20.0944,20.1108,62110.0
2018-07-09 11:35:00,24.63,24.66,24.63,24.65,64470.0,20.1108,20.1352,20.1108,20.1271,64470.0
2018-07-09 11:40:00,24.64,24.64,24.61,24.61,43820.0,20.1189,20.1189,20.0944,20.0944,43820.0
2018-07-09 11:45:00,24.62,24.63,24.61,24.62,105650.0,20.1026,20.1108,20.0944,20.1026,105650.0
2018-07-09 11:50:00,24.63,24.63,24.61,24.63,78240.0,20.1108,20.1108,20.0944,20.1108,78240.0
2018-07-09 11:55:00,24.62,24.64,24.61,24.64,78730.0,20.1026,20.1189,20.0944,20.1189,78730.0
2018-07-09 12:00:00,24.64,24.65,24.63,24.63,42440.0,20.1189,20.1271,20.1108,20.1108,42440.0
2018-07-09 12:05:00,24.63,24.66,24.63,24.66,72520.0,20.1108,20.1352,20.1108,20.1352,72520.0
2018-07-09 12:10:00,24.66,24.66,24.65,24.66,84650.0,20.1352,20.1352,20.1271,20.1352,84650.0
2018-07-09 12:15:00,24.66,24.66,24.65,24.66,50370.0,20.1352,20.1352,20.1271,20.1352,50370.0
2018-07-09 12:20:00,24.66,24.66,24.64,24.66,68960.0,20.1352,20.1352,20.1189,20.1352,68960.0
2018-07-09 12:25:00,24.66,24.66,24.64,24.64,42630.0,20.1352,20.1352,20.1189,20.1189,42630.0
2018-07-09 12:30:00,24.64,24.65,24.63,24.65,39240.0,20.1189,20.1271,20.1108,20.1271,39240.0
2018-07-09 12:35:00,24.64,24.65,24.63,24.64,40970.0,20.1189,20.1271,20.1108,20.1189,40970.0
2018-07-09 12:40:00,24.64,24.65,24.62,24.63,45700.0,20.1189,20.1271,20.1026,20.1108,45700.0
2018-07-09 12:45:00,24.63,24.63,24.62,24.62,50250.0,20.1108,20.1108,20.1026,20.1026,50250.0
2018-07-09 12:50:00,24.62,24.62,24.61,24.61,43650.0,20.1026,20.1026,20.0944,20.0944,43650.0
2018-07-09 12:55:00,24.61,24.62,24.6,24.6,79770.0,20.0944,20.1026,20.0863,20.0863,79770.0
2018-07-09 13:00:00,24.6,24.66,24.6,24.66,126210.0,20.0863,20.1352,20.0863,20.1352,126210.0
2018-07-09 13:05:00,24.66,24.68,24.64,24.65,70230.0,20.1352,20.1516,20.1189,20.1271,70230.0
2018-07-09 13:10:00,24.65,24.66,24.63,24.63,18540.0,20.1271,20.1352,20.1108,20.1108,18540.0
2018-07-09 13:15:00,24.63,24.64,24.62,24.62,84510.0,20.1108,20.1189,20.1026,20.1026,84510.0
2018-07-09 13:20:00,24.62,24.62,24.59,24.62,107790.0,20.1026,20.1026,20.0781,20.1026,107790.0
2018-07-09 13:25:00,24.64,24.65,24.63,24.65,47000.0,20.1189,20.1271,20.1108,20.1271,47000.0
2018-07-09 13:30:00,24.65,24.65,24.64,24.64,38590.0,20.1271,20.1271,20.1189,20.1189,38590.0
2018-07-09 13:35:00,24.64,24.65,24.64,24.65,191820.0,20.1189,20.1271,20.1189,20.1271,191820.0
2018-07-09 13:40:00,24.65,24.65,24.62,24.62,55120.0,20.1271,20.1271,20.1026,20.1026,55120.0
2018-07-09 13:45:00,24.63,24.64,24.62,24.62,99110.0,20.1108,20.1189,20.1026,20.1026,99110.0
2018-07-09 13:50:00,24.63,24.63,24.62,24.63,67690.0,20.1108,20.1108,20.1026,20.1108,67690.0
2018-07-09 13:55:00,24.63,24.63,24.61,24.61,76000.0,20.1108,20.1108,20.0944,20.0944,76000.0
2018-07-09 14:00:00,24.61,24.61,24.58,24.6,115260.0,20.0944,20.0944,20.0699,20.0863,115260.0
2018-07-09 14:05:00,24.6,24.61,24.56,24.56,134410.0,20.0863,20.0944,20.0536,20.0536,134410.0
2018-07-09 14:10:00,24.56,24.57,24.55,24.57,85980.0,20.0536,20.0618,20.0454,20.0618,85980.0
2018-07-09 14:15:00,24.58,24.59,24.57,24.58,77270.0,20.0699,20.0781,20.0618,20.0699,77270.0
2018-07-09 14:20:00,24.59,24.59,24.57,24.57,88290.0,20.0781,20.0781,20.0618,20.0618,88290.0
2018-07-09 14:25:00,24.58,24.58,24.57,24.57,41630.0,20.0699,20.0699,20.0618,20.0618,41630.0
2018-07-09 14:30:00,24.57,24.59,24.57,24.58,100300.0,20.0618,20.0781,20.0618,20.0699,100300.0
2018-07-09 14:35:00,24.59,24.59,24.58,24.58,45990.0,20.0781,20.0781,20.0699,20.0699,45990.0
2018-07-09 14:40:00,24.58,24.61,24.57,24.6,75690.0,20.0699,20.0944,20.0618,20.0863,75690.0
2018-07-09 14:45:00,24.6,24.61,24.59,24.6,50510.0,20.0863,20.0944,20.0781,20.0863,50510.0
2018-07-09 14:50:00,24.6,24.61,24.6,24.61,104910.0,20.0863,20.0944,20.0863,20.0944,104910.0
2018-07-09 14:55:00,24.61,24.65,24.61,24.65,64480.0,20.0944,20.1271,20.0944,20.1271,64480.0
2018-07-09 15:00:00,24.65,24.66,24.63,24.63,85870.0,20.1271,20.1352,20.1108,20.1108,85870.0
2018-07-09 15:05:00,24.63,24.63,24.63,24.63,34000.0,20.1108,20.1108,20.1108,20.1108,34000.0
2018-07-09 15:10:00,24.63,24.63,24.62,24.63,61000.0,20.1108,20.1108,20.1026,20.1108,61000.0
2018-07-09 15:15:00,24.62,24.62,24.61,24.62,138110.0,20.1026,20.1026,20.0944,20.1026,138110.0
2018-07-09 15:20:00,24.62,24.62,24.61,24.61,48430.0,20.1026,20.1026,20.0944,20.0944,48430.0
2018-07-09 15:25:00,24.61,24.65,24.61,24.65,164340.0,20.0944,20.1271,20.0944,20.1271,164340.0
2018-07-09 15:30:00,24.65,24.66,24.63,24.66,102310.0,20.1271,20.1352,20.1108,20.1352,102310.0
2018-07-09 15:35:00,24.65,24.66,24.65,24.66,88780.0,20.1271,20.1352,20.1271,20.1352,88780.0
2018-07-09 15:40:00,24.66,24.67,24.65,24.66,136400.0,20.1352,20.1434,20.1271,20.1352,136400.0
2018-07-09 15:45:00,24.66,24.73,24.66,24.73,511450.0,20.1352,20.1924,20.1352,20.1924,511450.0
2018-07-09 15:50:00,24.72,24.73,24.7,24.73,246860.0,20.1842,20.1924,20.1679,20.1924,246860.0
2018-07-09 15:55:00,24.73,24.75,24.72,24.75,532660.0,20.1924,20.2087,20.1842,20.2087,532660.0
2018-07-10 09:30:00,24.83,24.84,24.71,24.75,494600.0,20.2741,20.2822,20.1761,20.2087,494600.0
2018-07-10 09:35:00,24.75,24.85,24.75,24.8,150130.0,20.2087,20.2904,20.2087,20.2496,150130.0
2018-07-10 09:40:00,24.82,24.84,24.77,24.77,112490.0,20.2659,20.2822,20.2251,20.2251,112490.0
2018-07-10 09:45:00,24.77,24.82,24.76,24.77,146320.0,20.2251,20.2659,20.2169,20.2251,146320.0
2018-07-10 09:50:00,24.78,24.85,24.77,24.84,111420.0,20.2332,20.2904,20.2251,20.2822,111420.0
2018-07-10 09:55:00,24.85,24.92,24.84,24.88,490650.0,20.2904,20.3475,20.2822,20.3149,490650.0
2018-07-10 10:00:00,24.88,24.9,24.86,24.86,287800.0,20.3149,20.3312,20.2986,20.2986,287800.0
2018-07-10 10:05:00,24.84,24.85,24.82,24.83,85910.0,20.2822,20.2904,20.2659,20.2741,85910.0
2018-07-10 10:10:00,24.82,24.85,24.81,24.84,94980.0,20.2659,20.2904,20.2577,20.2822,94980.0
2018-07-10 10:15:00,24.85,24.88,24.84,24.88,88050.0,20.2904,20.3149,20.2822,20.3149,88050.0
2018-07-10 10:20:00,24.88,24.9,24.86,24.87,144640.0,20.3149,20.3312,20.2986,20.3067,144640.0
2018-07-10 10:25:00,24.88,24.91,24.86,24.87,98010.0,20.3149,20.3394,20.2986,20.3067,98010.0
2018-07-10 10:30:00,24.88,24.9,24.86,24.9,139550.0,20.3149,20.3312,20.2986,20.3312,139550.0
2018-07-10 10:35:00,24.9,24.92,24.9,24.91,53400.0,20.3312,20.3475,20.3312,20.3394,53400.0
2018-07-10 10:40:00,24.9,24.93,24.89,24.93,315830.0,20.3312,20.3557,20.323,20.3557,315830.0
2018-07-10 10:45:00,24.94,24.98,24.94,24.97,200150.0,20.3639,20.3965,20.3639,20.3884,200150.0
2018-07-10 10:50:00,24.98,24.99,24.96,24.96,165280.0,20.3965,20.4047,20.3802,20.3802,165280.0
2018-07-10 10:55:00,24.97,24.98,24.96,24.97,129070.0,20.3884,20.3965,20.3802,20.3884,129070.0
2018-07-10 11:00:00,24.97,25.01,24.97,24.99,222770.0,20.3884,20.421,20.3884,20.4047,222770.0
2018-07-10 11:05:00,24.99,25.02,24.99,25.01,182950.0,20.4047,20.4292,20.4047,20.421,182950.0
2018-07-10 11:10:00,25.01,25.02,24.95,24.96,112910.0,20.421,20.4292,20.372,20.3802,112910.0
2018-07-10 11:15:00,24.96,24.98,24.96,24.96,268490.0,20.3802,20.3965,20.3802,20.3802,268490.0
2018-07-10 11:20:00,24.97,25.01,24.96,25.0,180360.0,20.3884,20.421,20.3802,20.4129,180360.0
2018-07-10 11:25:00,25.0,25.02,24.99,25.02,78650.0,20.4129,20.4292,20.4047,20.4292,78650.0
2018-07-10 11:30:00,25.02,25.04,25.01,25.01,119600.0,20.4292,20.4455,20.421,20.421,119600.0
2018-07-10 11:35:00,25.01,25.05,25.01,25.04,48090.0,20.421,20.4537,20.421,20.4455,48090.0
2018-07-10 11:40:00,25.04,25.05,25.03,25.04,49870.0,20.4455,20.4537,20.4374,20.4455,49870.0
2018-07-10 11:45:00,25.05,25.08,25.04,25.08,123430.0,20.4537,20.4782,20.4455,20.4782,123430.0
2018-07-10 11:50:00,25.08,25.09,25.07,25.08,168170.0,20.4782,20.4863,20.47,20.4782,168170.0
2018-07-10 11:55:00,25.09,25.1,25.08,25.09,79860.0,20.4863,20.4945,20.4782,20.4863,79860.0
2018-07-10 12:00:00,25.1,25.1,25.08,25.09,141230.0,20.4945,20.4945,20.4782,20.4863,141230.0
2018-07-10 12:05:00,25.09,25.1,25.07,25.08,218350.0,20.4863,20.4945,20.47,20.4782,218350.0
2018-07-10 12:10:00,25.09,25.1,25.08,25.08,114520.0,20.4863,20.4945,20.4782,20.4782,114520.0
2018-07-10 12:15:00,25.08,25.08,25.04,25.04,103000.0,20.4782,20.4782,20.4455,20.4455,103000.0
2018-07-10 12:20:00,25.05,25.08,25.03,25.03,166550.0,20.4537,20.4782,20.4374,20.4374,166550.0
2018-07-10 12:25:00,25.03,25.09,25.03,25.09,126780.0,20.4374,20.4863,20.4374,20.4863,126780.0
2018-07-10 12:30:00,25.09,25.1,25.09,25.1,58250.0,20.4863,20.4945,20.4863,20.4945,58250.0
2018-07-10 12:35:00,25.1,25.1,25.08,25.1,55160.0,20.4945,20.4945,20.4782,20.4945,55160.0
2018-07-10 12:40:00,25.1,25.12,25.1,25.12,95090.0,20.4945,20.5108,20.4945,20.5108,95090.0
2018-07-10 12:45:00,25.12,25.16,25.12,25.14,134960.0,20.5108,20.5435,20.5108,20.5272,134960.0
2018-07-10 12:50:00,25.14,25.17,25.14,25.17,148990.0,20.5272,20.5517,20.5272,20.5517,148990.0
2018-07-10 12:55:00,25.17,25.17,25.16,25.17,199920.0,20.5517,20.5517,20.5435,20.5517,199920.0
2018-07-10 13:00:00,25.17,25.18,25.17,25.17,119050.0,20.5517,20.5598,20.5517,20.5517,119050.0
2018-07-10 13:05:00,25.17,25.18,25.1,25.11,146920.0,20.5517,20.5598,20.4945,20.5027,146920.0
2018-07-10 13:10:00,25.11,25.15,25.09,25.1,115890.0,20.5027,20.5353,20.4863,20.4945,115890.0
2018-07-10 13:15:00,25.12,25.12,25.11,25.11,17080.0,20.5108,20.5108,20.5027,20.5027,17080.0
2018-07-10 13:20:00,25.12,25.12,25.1,25.1,32640.0,20.5108,20.5108,20.4945,20.4945,32640.0
2018-07-10 13:25:00,25.1,25.12,25.1,25.1,104570.0,20.4945,20.5108,20.4945,20.4945,104570.0
2018-07-10 13:30:00,25.11,25.11,25.09,25.09,59230.0,20.5027,20.5027,20.4863,20.4863,59230.0
2018-07-10 13:35:00,25.09,25.09,25.06,25.08,93350.0,20.4863,20.4863,20.4619,20.4782,93350.0
2018-07-10 13:40:00,25.07,25.08,25.05,25.05,81360.0,20.47,20.4782,20.4537,20.4537,81360.0
2018-07-10 13:45:00,25.07,25.07,25.01,25.03,72540.0,20.47,20.47,20.421,20.4374,72540.0
2018-07-10 13:50:00,25.01,25.04,25.01,25.03,61400.0,20.421,20.4455,20.421,20.4374,61400.0
2018-07-10 13:55:00,25.03,25.06,25.02,25.04,44080.0,20.4374,20.4619,20.4292,20.4455,44080.0
2018-07-10 14:00:00,25.05,25.06,25.03,25.05,75590.0,20.4537,20.4619,20.4374,20.4537,75590.0
2018-07-10 14:05:00,25.06,25.06,25.03,25.05,37290.0,20.4619,20.4619,20.4374,20.4537,37290.0
2018-07-10 14:10:00,25.06,25.08,25.06,25.07,41060.0,20.4619,20.4782,20.4619,20.47,41060.0
2018-07-10 14:15:00,25.06,25.06,25.03,25.04,46400.0,20.4619,20.4619,20.4374,20.4455,46400.0
2018-07-10 14:20:00,25.05,25.06,25.05,25.06,8110.0,20.4537,20.4619,20.4537,20.4619,8110.0
2018-07-10 14:25:00,25.06,25.08,25.06,25.07,99430.0,20.4619,20.4782,20.4619,20.47,99430.0
2018-07-10 14:30:00,25.07,25.08,25.06,25.07,55250.0,20.47,20.4782,20.4619,20.47,55250.0
2018-07-10 14:35:00,25.07,25.08,25.06,25.06,40210.0,20.47,20.4782,20.4619,20.4619,40210.0
2018-07-10 14:40:00,25.07,25.07,25.04,25.04,45590.0,20.47,20.47,20.4455,20.4455,45590.0
2018-07-10 14:45:00,25.03,25.07,25.03,25.07,30680.0,20.4374,20.47,20.4374,20.47,30680.0
2018-07-10 14:50:00,25.06,25.09,25.06,25.08,34960.0,20.4619,20.4863,20.4619,20.4782,34960.0
2018-07-10 14:55:00,25.08,25.1,25.06,25.09,143500.0,20.4782,20.4945,20.4619,20.4863,143500.0
2018-07-10 15:00:00,25.09,25.11,25.09,25.11,134960.0,20.4863,20.5027,20.4863,20.5027,134960.0
2018-07-10 15:05:00,25.1,25.11,25.1,25.1,32310.0,20.4945,20.5027,20.4945,20.4945,32310.0
2018-07-10 15:10:00,25.11,25.14,25.11,25.14,166990.0,20.5027,20.5272,20.5027,20.5272,166990.0
2018-07-10 15:15:00,25.14,25.14,25.12,25.13,37360.0,20.5272,20.5272,20.5108,20.519,37360.0
2018-07-10 15:20:00,25.13,25.13,25.12,25.12,67840.0,20.519,20.519,20.5108,20.5108,67840.0
2018-07-10 15:25:00,25.12,25.13,25.1,25.11,149350.0,20.5108,20.519,20.4945,20.5027,149350.0
2018-07-10 15:30:00,25.11,25.11,25.09,25.1,160150.0,20.5027,20.5027,20.4863,20.4945,160150.0
2018-07-10 15:35:00,25.11,25.11,25.08,25.1,96170.0,20.5027,20.5027,20.4782,20.4945,96170.0
2018-07-10 15:40:00,25.1,25.1,25.05,25.06,190820.0,20.4945,20.4945,20.4537,20.4619,190820.0
2018-07-10 15:45:00,25.05,25.06,25.03,25.05,301430.0,20.4537,20.4619,20.4374,20.4537,301430.0
2018-07-10 15:50:00,25.05,25.06,25.03,25.06,309210.0,20.4537,20.4619,20.4374,20.4619,309210.0
2018-07-10 15:55:00,25.06,25.08,25.05,25.06,705700.0,20.4619,20.4782,20.4537,20.4619,705700.0
2018-07-11 09:30:00,24.51,24.75,24.41,24.6,1491610.0,20.0128,20.2087,19.9311,20.0863,1491610.0
2018-07-11 09:35:00,24.65,24.69,24.5,24.65,404860.0,20.1271,20.1597,20.0046,20.1271,404860.0
2018-07-11 09:40:00,24.65,24.65,24.54,24.6,263290.0,20.1271,20.1271,20.0373,20.0863,263290.0
2018-07-11 09:45:00,24.6,24.61,24.57,24.6,223620.0,20.0863,20.0944,20.0618,20.0863,223620.0
2018-07-11 09:50:00,24.6,24.6,24.52,24.55,463730.0,20.0863,20.0863,20.0209,20.0454,463730.0
2018-07-11 09:55:00,24.54,24.55,24.46,24.46,360020.0,20.0373,20.0454,19.9719,19.9719,360020.0
2018-07-11 10:00:00,24.48,24.59,24.46,24.58,239970.0,19.9883,20.0781,19.9719,20.0699,239970.0
2018-07-11 10:05:00,24.58,24.58,24.58,24.58,0.0,20.0699,20.0699,20.0699,20.0699,0.0
2018-07-11 10:10:00,24.45,24.45,24.45,24.45,3760.0,19.9638,19.9638,19.9638,19.9638,3760.0
2018-07-11 10:15:00,24.45,24.55,24.44,24.55,168010.0,19.9638,20.0454,19.9556,20.0454,168010.0
2018-07-11 10:20:00,24.55,24.57,24.54,24.57,204170.0,20.0454,20.0618,20.0373,20.0618,204170.0
2018-07-11 10:25:00,24.57,24.57,24.53,24.55,278590.0,20.0618,20.0618,20.0291,20.0454,278590.0
2018-07-11 10:30:00,24.55,24.56,24.48,24.51,419310.0,20.0454,20.0536,19.9883,20.0128,419310.0
2018-07-11 10:35:00,24.51,24.52,24.49,24.5,107280.0,20.0128,20.0209,19.9964,20.0046,107280.0
2018-07-11 10:40:00,24.5,24.51,24.46,24.48,243730.0,20.0046,20.0128,19.9719,19.9883,243730.0
2018-07-11 10:45:00,24.47,24.49,24.43,24.43,90210.0,19.9801,19.9964,19.9474,19.9474,90210.0
2018-07-11 10:50:00,24.43,24.44,24.39,24.41,239800.0,19.9474,19.9556,19.9148,19.9311,239800.0
2018-07-11 10:55:00,24.4,24.46,24.4,24.46,361490.0,19.923,19.9719,19.923,19.9719,361490.0
2018-07-11 11:00:00,24.46,24.47,24.36,24.37,254010.0,19.9719,19.9801,19.8903,19.8985,254010.0
2018-07-11 11:05:00,24.36,24.42,24.36,24.4,253960.0,19.8903,19.9393,19.8903,19.923,253960.0
2018-07-11 11:10:00,24.4,24.4,24.33,24.36,355910.0,19.923,19.923,19.8658,19.8903,355910.0
2018-07-11 11:15:00,24.35,24.36,24.31,24.33,275630.0,19.8821,19.8903,19.8495,19.8658,275630.0
2018-07-11 11:20:00,24.33,24.34,24.3,24.34,253800.0,19.8658,19.874,19.8413,19.874,253800.0
2018-07-11 11:25:00,24.34,24.38,24.33,24.34,177230.0,19.874,19.9066,19.8658,19.874,177230.0
2018-07-11 11:30:00,24.34,24.36,24.28,24.33,240390.0,19.874,19.8903,19.825,19.8658,240390.0
2018-07-11 11:35:00,24.33,24.42,24.33,24.4,228190.0,19.8658,19.9393,19.8658,19.923,228190.0
2018-07-11 11:40:00,24.41,24.42,24.38,24.39,183070.0,19.9311,19.9393,19.9066,19.9148,183070.0
2018-07-11 11:45:00,24.39,24.4,24.35,24.37,118850.0,19.9148,19.923,19.8821,19.8985,118850.0
2018-07-11 11:50:00,24.37,24.39,24.37,24.37,75200.0,19.8985,19.9148,19.8985,19.8985,75200.0
2018-07-11 11:55:00,24.36,24.39,24.35,24.35,137900.0,19.8903,19.9148,19.8821,19.8821,137900.0
2018-07-11 12:00:00,24.35,24.37,24.34,24.36,139900.0,19.8821,19.8985,19.874,19.8903,139900.0
2018-07-11 12:05:00,24.36,24.36,24.35,24.36,123200.0,19.8903,19.8903,19.8821,19.8903,123200.0
2018-07-11 12:10:00,24.36,24.38,24.35,24.37,160710.0,19.8903,19.9066,19.8821,19.8985,160710.0
2018-07-11 12:15:00,24.36,24.38,24.34,24.38,131640.0,19.8903,19.9066,19.874,19.9066,131640.0
2018-07-11 12:20:00,24.37,24.38,24.37,24.37,69990.0,19.8985,19.9066,19.8985,19.8985,69990.0
2018-07-11 12:25:00,24.37,24.38,24.36,24.38,93480.0,19.8985,19.9066,19.8903,19.9066,93480.0
2018-07-11 12:30:00,24.38,24.42,24.38,24.42,89310.0,19.9066,19.9393,19.9066,19.9393,89310.0
2018-07-11 12:35:00,24.44,24.45,24.42,24.42,63310.0,19.9556,19.9638,19.9393,19.9393,63310.0
2018-07-11 12:40:00,24.42,24.42,24.4,24.4,63170.0,19.9393,19.9393,19.923,19.923,63170.0
2018-07-11 12:45:00,24.4,24.42,24.38,24.41,87370.0,19.923,19.9393,19.9066,19.9311,87370.0
2018-07-11 12:50:00,24.4,24.41,24.38,24.39,96270.0,19.923,19.9311,19.9066,19.9148,96270.0
2018-07-11 12:55:00,24.39,24.4,24.37,24.38,101030.0,19.9148,19.923,19.8985,19.9066,101030.0
2018-07-11 13:00:00,24.38,24.39,24.37,24.38,60570.0,19.9066,19.9148,19.8985,19.9066,60570.0
2018-07-11 13:05:00,24.38,24.38,24.35,24.36,94460.0,19.9066,19.9066,19.8821,19.8903,94460.0
2018-07-11 13:10:00,24.35,24.36,24.32,24.33,81680.0,19.8821,19.8903,19.8576,19.8658,81680.0
2018-07-11 13:15:00,24.33,24.35,24.31,24.35,172860.0,19.8658,19.8821,19.8495,19.8821,172860.0
2018-07-11 13:20:00,24.35,24.42,24.35,24.42,178380.0,19.8821,19.9393,19.8821,19.9393,178380.0
2018-07-11 13:25:00,24.42,24.43,24.4,24.42,270040.0,19.9393,19.9474,19.923,19.9393,270040.0
2018-07-11 13:30:00,24.42,24.42,24.4,24.4,198580.0,19.9393,19.9393,19.923,19.923,198580.0
2018-07-11 13:35:00,24.41,24.41,24.36,24.36,235760.0,19.9311,19.9311,19.8903,19.8903,235760.0
2018-07-11 13:40:00,24.36,24.38,24.35,24.36,173720.0,19.8903,19.9066,19.8821,19.8903,173720.0
2018-07-11 13:45:00,24.36,24.36,24.32,24.32,106960.0,19.8903,19.8903,19.8576,19.8576,106960.0
2018-07-11 13:50:00,24.32,24.33,24.3,24.32,196490.0,19.8576,19.8658,19.8413,19.8576,196490.0
2018-07-11 13:55:00,24.33,24.35,24.32,24.33,132720.0,19.8658,19.8821,19.8576,19.8658,132720.0
2018-07-11 14:00:00,24.33,24.34,24.32,24.32,100590.0,19.8658,19.874,19.8576,19.8576,100590.0
2018-07-11 14:05:00,24.33,24.34,24.31,24.32,338510.0,19.8658,19.874,19.8495,19.8576,338510.0
2018-07-11 14:10:00,24.32,24.32,24.26,24.28,355480.0,19.8576,19.8576,19.8086,19.825,355480.0
2018-07-11 14:15:00,24.28,24.3,24.27,24.29,128820.0,19.825,19.8413,19.8168,19.8331,128820.0
2018-07-11 14:20:00,24.3,24.33,24.29,24.31,115660.0,19.8413,19.8658,19.8331,19.8495,115660.0
2018-07-11 14:25:00,24.31,24.34,24.31,24.33,106630.0,19.8495,19.874,19.8495,19.8658,106630.0
2018-07-11 14:30:00,24.33,24.34,24.3,24.31,103120.0,19.8658,19.874,19.8413,19.8495,103120.0
2018-07-11 14:35:00,24.31,24.31,24.29,24.29,169210.0,19.8495,19.8495,19.8331,19.8331,169210.0
2018-07-11 14:40:00,24.29,24.29,24.27,24.28,135970.0,19.8331,19.8331,19.8168,19.825,135970.0
2018-07-11 14:45:00,24.28,24.29,24.26,24.26,91640.0,19.825,19.8331,19.8086,19.8086,91640.0
2018-07-11 14:50:00,24.26,24.29,24.26,24.28,111220.0,19.8086,19.8331,19.8086,19.825,111220.0
2018-07-11 14:55:00,24.28,24.29,24.27,24.29,119350.0,19.825,19.8331,19.8168,19.8331,119350.0
2018-07-11 15:00:00,24.28,24.29,24.27,24.28,80040.0,19.825,19.8331,19.8168,19.825,80040.0
2018-07-11 15:05:00,24.28,24.3,24.28,24.28,143450.0,19.825,19.8413,19.825,19.825,143450.0
2018-07-11 15:10:00,24.28,24.29,24.27,24.28,216230.0,19.825,19.8331,19.8168,19.825,216230.0
2018-07-11 15:15:00,24.29,24.29,24.26,24.28,185870.0,19.8331,19.8331,19.8086,19.825,185870.0
2018-07-11 15:20:00,24.28,24.31,24.26,24.31,269220.0,19.825,19.8495,19.8086,19.8495,269220.0
2018-07-11 15:25:00,24.31,24.33,24.3,24.3,178290.0,19.8495,19.8658,19.8413,19.8413,178290.0
2018-07-11 15:30:00,24.3,24.33,24.29,24.33,246780.0,19.8413,19.8658,19.8331,19.8658,246780.0
2018-07-11 15:35:00,24.33,24.36,24.32,24.34,379940.0,19.8658,19.8903,19.8576,19.874,379940.0
2018-07-11 15:40:00,24.34,24.35,24.32,24.35,338120.0,19.874,19.8821,19.8576,19.8821,338120.0
2018-07-11 15:45:00,24.34,24.36,24.34,24.35,495210.0,19.874,19.8903,19.874,19.8821,495210.0
2018-07-11 15:50:00,24.35,24.35,24.32,24.34,678240.0,19.8821,19.8821,19.8576,19.874,678240.0
2018-07-11 15:55:00,24.34,24.36,24.33,24.35,1420270.0,19.874,19.8903,19.8658,19.8821,1420270.0
2018-07-12 09:30:00,20.7,20.94,20.2,20.23,27628910.0,16.9019,17.0978,16.4936,16.5181,27628910.0
2018-07-12 09:35:00,20.24,20.26,19.75,20.07,23874520.0,16.5263,16.5426,16.1262,16.3874,23874520.0
2018-07-12 09:40:00,20.07,20.17,20.0,20.08,17143070.0,16.3874,16.4691,16.3303,16.3956,17143070.0
2018-07-12 09:45:00,20.08,20.15,20.04,20.1,16166400.0,16.3956,16.4528,16.363,16.4119,16166400.0
2018-07-12 09:50:00,20.1,20.27,20.01,20.09,12185360.0,16.4119,16.5507,16.3385,16.4038,12185360.0
2018-07-12 09:55:00,20.09,20.15,20.0,20.12,10231950.0,16.4038,16.4528,16.3303,16.4283,10231950.0
2018-07-12 10:00:00,20.12,20.29,20.11,20.29,13626840.0,16.4283,16.5671,16.4201,16.5671,13626840.0
2018-07-12 10:05:00,20.29,20.49,20.25,20.46,10545090.0,16.5671,16.7304,16.5344,16.7059,10545090.0
2018-07-12 10:10:00,20.47,20.5,20.33,20.43,7186280.0,16.7141,16.7385,16.5997,16.6814,7186280.0
2018-07-12 10:15:00,20.43,20.59,20.41,20.49,5811060.0,16.6814,16.812,16.6651,16.7304,5811060.0
2018-07-12 10:20:00,20.49,20.56,20.4,20.5,5200050.0,16.7304,16.7875,16.6569,16.7385,5200050.0
2018-07-12 10:25:00,20.5,20.61,20.5,20.59,4743650.0,16.7385,16.8284,16.7385,16.812,4743650.0
2018-07-12 10:30:00,20.6,20.7,20.59,20.67,6608570.0,16.8202,16.9019,16.812,16.8774,6608570.0
2018-07-12 10:35:00,20.67,20.74,20.55,20.68,5511160.0,16.8774,16.9345,16.7794,16.8855,5511160.0
2018-07-12 10:40:00,20.69,20.8,20.63,20.79,6913890.0,16.8937,16.9835,16.8447,16.9753,6913890.0
2018-07-12 10:45:00,20.79,20.95,20.77,20.79,8230710.0,16.9753,17.106,16.959,16.9753,8230710.0
2018-07-12 10:50:00,20.79,20.8,20.66,20.75,4797180.0,16.9753,16.9835,16.8692,16.9427,4797180.0
2018-07-12 10:55:00,20.76,20.86,20.73,20.79,3930030.0,16.9508,17.0325,16.9263,16.9753,3930030.0
2018-07-12 11:00:00,20.78,20.81,20.66,20.77,5788840.0,16.9672,16.9917,16.8692,16.959,5788840.0
2018-07-12 11:05:00,20.77,20.8,20.71,20.78,2760950.0,16.959,16.9835,16.91,16.9672,2760950.0
2018-07-12 11:10:00,20.78,20.78,20.67,20.7,3937270.0,16.9672,16.9672,16.8774,16.9019,3937270.0
2018-07-12 11:15:00,20.7,20.79,20.63,20.77,4587260.0,16.9019,16.9753,16.8447,16.959,4587260.0
2018-07-12 11:20:00,20.77,20.84,20.72,20.73,3441010.0,16.959,17.0162,16.9182,16.9263,3441010.0
2018-07-12 11:25:00,20.72,20.73,20.63,20.64,5317210.0,16.9182,16.9263,16.8447,16.8529,5317210.0
2018-07-12 11:30:00,20.64,20.69,20.58,20.58,2982140.0,16.8529,16.8937,16.8039,16.8039,2982140.0
2018-07-12 11:35:00,20.58,20.63,20.51,20.62,3123340.0,16.8039,16.8447,16.7467,16.8365,3123340.0
2018-07-12 11:40:00,20.63,20.67,20.6,20.63,2259430.0,16.8447,16.8774,16.8202,16.8447,2259430.0
2018-07-12 11:45:00,20.63,20.65,20.58,20.63,1777630.0,16.8447,16.861,16.8039,16.8447,1777630.0
2018-07-12 11:50:00,20.63,20.7,20.61,20.69,2547060.0,16.8447,16.9019,16.8284,16.8937,2547060.0
2018-07-12 11:55:00,20.69,20.73,20.68,20.71,2539960.0,16.8937,16.9263,16.8855,16.91,2539960.0
2018-07-12 12:00:00,20.7,20.73,20.7,20.7,1434370.0,16.9019,16.9263,16.9019,16.9019,1434370.0
2018-07-12 12:05:00,20.7,20.78,20.7,20.77,2484190.0,16.9019,16.9672,16.9019,16.959,2484190.0
2018-07-12 12:10:00,20.78,20.81,20.75,20.81,2717140.0,16.9672,16.9917,16.9427,16.9917,2717140.0
2018-07-12 12:15:00,20.81,20.89,20.81,20.88,4301860.0,16.9917,17.057,16.9917,17.0488,4301860.0
2018-07-12 12:20:00,20.88,20.93,20.8,20.81,3240630.0,17.0488,17.0896,16.9835,16.9917,3240630.0
2018-07-12 12:25:00,20.82,20.89,20.78,20.79,1930670.0,16.9998,17.057,16.9672,16.9753,1930670.0
2018-07-12 12:30:00,20.79,20.88,20.74,20.76,2809670.0,16.9753,17.0488,16.9345,16.9508,2809670.0
2018-07-12 12:35:00,20.76,20.76,20.7,20.71,2493420.0,16.9508,16.9508,16.9019,16.91,2493420.0
2018-07-12 12:40:00,20.71,20.74,20.7,20.7,1972580.0,16.91,16.9345,16.9019,16.9019,1972580.0
2018-07-12 12:45:00,20.7,20.77,20.7,20.76,2482800.0,16.9019,16.959,16.9019,16.9508,2482800.0
2018-07-12 12:50:00,20.76,20.84,20.75,20.8,2584570.0,16.9508,17.0162,16.9427,16.9835,2584570.0
2018-07-12 12:55:00,20.8,20.82,20.79,20.8,1506040.0,16.9835,16.9998,16.9753,16.9835,1506040.0
2018-07-12 13:00:00,20.8,20.84,20.75,20.77,2198650.0,16.9835,17.0162,16.9427,16.959,2198650.0
2018-07-12 13:05:00,20.77,20.8,20.76,20.79,1413480.0,16.959,16.9835,16.9508,16.9753,1413480.0
2018-07-12 13:10:00,20.79,20.79,20.75,20.75,1770890.0,16.9753,16.9753,16.9427,16.9427,1770890.0
2018-07-12 13:15:00,20.75,20.76,20.71,20.71,1213440.0,16.9427,16.9508,16.91,16.91,1213440.0
2018-07-12 13:20:00,20.72,20.72,20.65,20.7,2586810.0,16.9182,16.9182,16.861,16.9019,2586810.0
2018-07-12 13:25:00,20.7,20.71,20.61,20.66,2000320.0,16.9019,16.91,16.8284,16.8692,2000320.0
2018-07-12 13:30:00,20.65,20.67,20.62,20.64,1317930.0,16.861,16.8774,16.8365,16.8529,1317930.0
2018-07-12 13:35:00,20.63,20.66,20.61,20.65,1492040.0,16.8447,16.8692,16.8284,16.861,1492040.0
2018-07-12 13:40:00,20.65,20.72,20.64,20.65,1337650.0,16.861,16.9182,16.8529,16.861,1337650.0
2018-07-12 13:45:00,20.66,20.68,20.63,20.67,1063370.0,16.8692,16.8855,16.8447,16.8774,1063370.0
2018-07-12 13:50:00,20.67,20.67,20.64,20.65,795140.0,16.8774,16.8774,16.8529,16.861,795140.0
2018-07-12 13:55:00,20.65,20.7,20.64,20.67,998760.0,16.861,16.9019,16.8529,16.8774,998760.0
2018-07-12 14:00:00,20.67,20.67,20.64,20.65,900760.0,16.8774,16.8774,16.8529,16.861,900760.0
2018-07-12 14:05:00,20.65,20.66,20.56,20.59,2051390.0,16.861,16.8692,16.7875,16.812,2051390.0
2018-07-12 14:10:00,20.59,20.77,20.56,20.7,2383620.0,16.812,16.959,16.7875,16.9019,2383620.0
2018-07-12 14:15:00,20.71,20.75,20.7,20.71,1299040.0,16.91,16.9427,16.9019,16.91,1299040.0
2018-07-12 14:20:00,20.71,20.8,20.65,20.79,2868220.0,16.91,16.9835,16.861,16.9753,2868220.0
2018-07-12 14:25:00,20.78,20.81,20.76,20.79,1592150.0,16.9672,16.9917,16.9508,16.9753,1592150.0
2018-07-12 14:30:00,20.79,20.83,20.74,20.78,2446400.0,16.9753,17.008,16.9345,16.9672,2446400.0
2018-07-12 14:35:00,20.78,20.84,20.77,20.81,2123570.0,16.9672,17.0162,16.959,16.9917,2123570.0
2018-07-12 14:40:00,20.81,20.87,20.79,20.85,2875140.0,16.9917,17.0407,16.9753,17.0243,2875140.0
2018-07-12 14:45:00,20.86,20.9,20.85,20.89,4184670.0,17.0325,17.0652,17.0243,17.057,4184670.0
2018-07-12 14:50:00,20.88,20.89,20.83,20.87,1833240.0,17.0488,17.057,17.008,17.0407,1833240.0
2018-07-12 14:55:00,20.87,20.92,20.86,20.91,2518490.0,17.0407,17.0815,17.0325,17.0733,2518490.0
2018-07-12 15:00:00,20.91,21.0,20.9,20.97,4830760.0,17.0733,17.1468,17.0652,17.1223,4830760.0
2018-07-12 15:05:00,20.97,21.03,20.93,21.0,4499490.0,17.1223,17.1713,17.0896,17.1468,4499490.0
2018-07-12 15:10:00,21.0,21.0,20.91,20.96,3872140.0,17.1468,17.1468,17.0733,17.1141,3872140.0
2018-07-12 15:15:00,20.95,20.99,20.93,20.94,2531630.0,17.106,17.1386,17.0896,17.0978,2531630.0
2018-07-12 15:20:00,20.94,20.95,20.87,20.89,3199390.0,17.0978,17.106,17.0407,17.057,3199390.0
2018-07-12 15:25:00,20.89,20.9,20.85,20.9,2420790.0,17.057,17.0652,17.0243,17.0652,2420790.0
2018-07-12 15:30:00,20.9,20.92,20.81,20.86,3554680.0,17.0652,17.0815,16.9917,17.0325,3554680.0
2018-07-12 15:35:00,20.86,20.95,20.85,20.95,2248290.0,17.0325,17.106,17.0243,17.106,2248290.0
2018-07-12 15:40:00,20.95,20.99,20.93,20.97,2475940.0,17.106,17.1386,17.0896,17.1223,2475940.0
2018-07-12 15:45:00,20.97,20.99,20.96,20.98,3433170.0,17.1223,17.1386,17.1141,17.1305,3433170.0
2018-07-12 15:50:00,20.98,21.01,20.88,20.93,6813060.0,17.1305,17.155,17.0488,17.0896,6813060.0
2018-07-12 15:55:00,20.93,21.02,20.93,21.0,8299810.0,17.0896,17.1631,17.0896,17.1468,8299810.0
2018-07-13 09:30:00,21.25,21.4,21.14,21.16,6451110.0,17.3509,17.4734,17.2611,17.2774,6451110.0
2018-07-13 09:35:00,21.16,21.18,21.01,21.03,6099390.0,17.2774,17.2938,17.155,17.1713,6099390.0
2018-07-13 09:40:00,21.03,21.08,20.96,20.98,4577940.0,17.1713,17.2121,17.1141,17.1305,4577940.0
2018-07-13 09:45:00,20.98,20.99,20.76,20.82,6121320.0,17.1305,17.1386,16.9508,16.9998,6121320.0
2018-07-13 09:50:00,20.82,20.87,20.71,20.72,3354550.0,16.9998,17.0407,16.91,16.9182,3354550.0
2018-07-13 09:55:00,20.73,20.79,20.66,20.72,2831800.0,16.9263,16.9753,16.8692,16.9182,2831800.0
2018-07-13 10:00:00,20.72,20.83,20.71,20.76,1642570.0,16.9182,17.008,16.91,16.9508,1642570.0
2018-07-13 10:05:00,20.76,20.81,20.73,20.81,1923600.0,16.9508,16.9917,16.9263,16.9917,1923600.0
2018-07-13 10:10:00,20.8,20.83,20.77,20.78,978350.0,16.9835,17.008,16.959,16.9672,978350.0
2018-07-13 10:15:00,20.78,20.79,20.74,20.76,1389930.0,16.9672,16.9753,16.9345,16.9508,1389930.0
2018-07-13 10:20:00,20.76,20.8,20.76,20.76,772090.0,16.9508,16.9835,16.9508,16.9508,772090.0
2018-07-13 10:25:00,20.76,20.85,20.75,20.82,1726400.0,16.9508,17.0243,16.9427,16.9998,1726400.0
2018-07-13 10:30:00,20.83,20.92,20.82,20.9,1354960.0,17.008,17.0815,16.9998,17.0652,1354960.0
2018-07-13 10:35:00,20.91,20.93,20.81,20.84,1572830.0,17.0733,17.0896,16.9917,17.0162,1572830.0
2018-07-13 10:40:00,20.84,20.9,20.83,20.87,639390.0,17.0162,17.0652,17.008,17.0407,639390.0
2018-07-13 10:45:00,20.86,20.86,20.77,20.81,1368460.0,17.0325,17.0325,16.959,16.9917,1368460.0
2018-07-13 10:50:00,20.8,20.82,20.78,20.79,1379680.0,16.9835,16.9998,16.9672,16.9753,1379680.0
2018-07-13 10:55:00,20.79,20.82,20.76,20.82,926300.0,16.9753,16.9998,16.9508,16.9998,926300.0
2018-07-13 11:00:00,20.82,20.86,20.81,20.85,854980.0,16.9998,17.0325,16.9917,17.0243,854980.0
2018-07-13 11:05:00,20.85,20.86,20.81,20.82,501560.0,17.0243,17.0325,16.9917,16.9998,501560.0
2018-07-13 11:10:00,20.81,20.82,20.73,20.73,1041960.0,16.9917,16.9998,16.9263,16.9263,1041960.0
2018-07-13 11:15:00,20.73,20.74,20.71,20.74,980730.0,16.9263,16.9345,16.91,16.9345,980730.0
2018-07-13 11:20:00,20.74,20.76,20.72,20.74,578870.0,16.9345,16.9508,16.9182,16.9345,578870.0
2018-07-13 11:25:00,20.74,20.75,20.73,20.74,974660.0,16.9345,16.9427,16.9263,16.9345,974660.0
2018-07-13 11:30:00,20.74,20.77,20.74,20.76,942620.0,16.9345,16.959,16.9345,16.9508,942620.0
2018-07-13 11:35:00,20.76,20.76,20.73,20.74,1327360.0,16.9508,16.9508,16.9263,16.9345,1327360.0
2018-07-13 11:40:00,20.74,20.75,20.73,20.75,1145540.0,16.9345,16.9427,16.9263,16.9427,1145540.0
2018-07-13 11:45:00,20.74,20.75,20.73,20.75,1496430.0,16.9345,16.9427,16.9263,16.9427,1496430.0
2018-07-13 11:50:00,20.75,20.76,20.74,20.74,465640.0,16.9427,16.9508,16.9345,16.9345,465640.0
2018-07-13 11:55:00,20.74,20.78,20.74,20.77,489810.0,16.9345,16.9672,16.9345,16.959,489810.0
2018-07-13 12:00:00,20.77,20.8,20.75,20.75,436580.0,16.959,16.9835,16.9427,16.9427,436580.0
2018-07-13 12:05:00,20.75,20.75,20.73,20.75,699940.0,16.9427,16.9427,16.9263,16.9427,699940.0
2018-07-13 12:10:00,20.75,20.75,20.73,20.73,694200.0,16.9427,16.9427,16.9263,16.9263,694200.0
2018-07-13 12:15:00,20.73,20.75,20.73,20.74,640760.0,16.9263,16.9427,16.9263,16.9345,640760.0
2018-07-13 12:20:00,20.74,20.75,20.73,20.73,1063990.0,16.9345,16.9427,16.9263,16.9263,1063990.0
2018-07-13 12:25:00,20.73,20.75,20.73,20.73,562820.0,16.9263,16.9427,16.9263,16.9263,562820.0
2018-07-13 12:30:00,20.73,20.74,20.71,20.71,956690.0,16.9263,16.9345,16.91,16.91,956690.0
2018-07-13 12:35:00,20.71,20.72,20.62,20.66,2403710.0,16.91,16.9182,16.8365,16.8692,2403710.0
2018-07-13 12:40:00,20.66,20.68,20.64,20.66,1126530.0,16.8692,16.8855,16.8529,16.8692,1126530.0
2018-07-13 12:45:00,20.66,20.66,20.6,20.6,1228460.0,16.8692,16.8692,16.8202,16.8202,1228460.0
2018-07-13 12:50:00,20.6,20.62,20.52,20.52,2265310.0,16.8202,16.8365,16.7549,16.7549,2265310.0
2018-07-13 12:55:00,20.52,20.53,20.42,20.45,2456400.0,16.7549,16.763,16.6732,16.6977,2456400.0
2018-07-13 13:00:00,20.45,20.47,20.26,20.26,4436960.0,16.6977,16.7141,16.5426,16.5426,4436960.0
2018-07-13 13:05:00,20.27,20.3,20.21,20.27,3619910.0,16.5507,16.5752,16.5018,16.5507,3619910.0
2018-07-13 13:10:00,20.27,20.37,20.27,20.35,4323370.0,16.5507,16.6324,16.5507,16.6161,4323370.0
2018-07-13 13:15:00,20.35,20.43,20.35,20.38,2642690.0,16.6161,16.6814,16.6161,16.6406,2642690.0
2018-07-13 13:20:00,20.38,20.41,20.35,20.38,1531870.0,16.6406,16.6651,16.6161,16.6406,1531870.0
2018-07-13 13:25:00,20.37,20.44,20.32,20.35,1871990.0,16.6324,16.6896,16.5916,16.6161,1871990.0
2018-07-13 13:30:00,20.35,20.43,20.34,20.42,1219250.0,16.6161,16.6814,16.6079,16.6732,1219250.0
2018-07-13 13:35:00,20.42,20.46,20.37,20.38,1590940.0,16.6732,16.7059,16.6324,16.6406,1590940.0
2018-07-13 13:40:00,20.38,20.44,20.37,20.42,1075690.0,16.6406,16.6896,16.6324,16.6732,1075690.0
2018-07-13 13:45:00,20.43,20.43,20.37,20.39,958550.0,16.6814,16.6814,16.6324,16.6487,958550.0
2018-07-13 13:50:00,20.39,20.39,20.35,20.37,695700.0,16.6487,16.6487,16.6161,16.6324,695700.0
2018-07-13 13:55:00,20.37,20.38,20.32,20.36,1390990.0,16.6324,16.6406,16.5916,16.6242,1390990.0
2018-07-13 14:00:00,20.36,20.37,20.32,20.34,1108480.0,16.6242,16.6324,16.5916,16.6079,1108480.0
2018-07-13 14:05:00,20.34,20.35,20.3,20.32,1141990.0,16.6079,16.6161,16.5752,16.5916,1141990.0
2018-07-13 14:10:00,20.32,20.34,20.3,20.31,1479270.0,16.5916,16.6079,16.5752,16.5834,1479270.0
2018-07-13 14:15:00,20.31,20.33,20.28,20.28,1529830.0,16.5834,16.5997,16.5589,16.5589,1529830.0
2018-07-13 14:20:00,20.28,20.37,20.27,20.35,1552780.0,16.5589,16.6324,16.5507,16.6161,1552780.0
2018-07-13 14:25:00,20.35,20.38,20.32,20.33,1106800.0,16.6161,16.6406,16.5916,16.5997,1106800.0
2018-07-13 14:30:00,20.33,20.36,20.29,20.29,1112580.0,16.5997,16.6242,16.5671,16.5671,1112580.0
2018-07-13 14:35:00,20.29,20.33,20.27,20.27,1060540.0,16.5671,16.5997,16.5507,16.5507,1060540.0
2018-07-13 14:40:00,20.27,20.3,20.25,20.27,2640730.0,16.5507,16.5752,16.5344,16.5507,2640730.0
2018-07-13 14:45:00,20.28,20.31,20.27,20.29,828410.0,16.5589,16.5834,16.5507,16.5671,828410.0
2018-07-13 14:50:00,20.29,20.31,20.27,20.3,1375820.0,16.5671,16.5834,16.5507,16.5752,1375820.0
2018-07-13 14:55:00,20.3,20.35,20.3,20.33,1678580.0,16.5752,16.6161,16.5752,16.5997,1678580.0
2018-07-13 15:00:00,20.34,20.35,20.32,20.33,1433710.0,16.6079,16.6161,16.5916,16.5997,1433710.0
2018-07-13 15:05:00,20.33,20.33,20.3,20.3,2862370.0,16.5997,16.5997,16.5752,16.5752,2862370.0
2018-07-13 15:10:00,20.3,20.33,20.27,20.3,2949810.0,16.5752,16.5997,16.5507,16.5752,2949810.0
2018-07-13 15:15:00,20.31,20.32,20.29,20.29,746010.0,16.5834,16.5916,16.5671,16.5671,746010.0
2018-07-13 15:20:00,20.29,20.31,20.27,20.29,1153760.0,16.5671,16.5834,16.5507,16.5671,1153760.0
2018-07-13 15:25:00,20.29,20.3,20.27,20.29,871430.0,16.5671,16.5752,16.5507,16.5671,871430.0
2018-07-13 15:30:00,20.29,20.29,20.25,20.28,1559440.0,16.5671,16.5671,16.5344,16.5589,1559440.0
2018-07-13 15:35:00,20.27,20.31,20.26,20.29,1460900.0,16.5507,16.5834,16.5426,16.5671,1460900.0
2018-07-13 15:40:00,20.29,20.29,20.25,20.26,1326620.0,16.5671,16.5671,16.5344,16.5426,1326620.0
2018-07-13 15:45:00,20.25,20.26,20.19,20.23,4137710.0,16.5344,16.5426,16.4854,16.5181,4137710.0
2018-07-13 15:50:00,20.23,20.28,20.21,20.24,3652430.0,16.5181,16.5589,16.5018,16.5263,3652430.0
2018-07-13 15:55:00,20.24,20.25,20.21,20.25,4518250.0,16.5263,16.5344,16.5018,16.5344,4518250.0
2018-07-16 09:30:00,20.16,20.27,20.05,20.16,5713400.0,16.4609,16.5507,16.3711,16.4609,5713400.0
2018-07-16 09:35:00,20.17,20.3,20.11,20.24,1819050.0,16.4691,16.5752,16.4201,16.5263,1819050.0
2018-07-16 09:40:00,20.23,20.35,20.19,20.31,2669330.0,16.5181,16.6161,16.4854,16.5834,2669330.0
2018-07-16 09:45:00,20.31,20.33,20.28,20.3,1993720.0,16.5834,16.5997,16.5589,16.5752,1993720.0
2018-07-16 09:50:00,20.31,20.34,20.21,20.21,1001540.0,16.5834,16.6079,16.5018,16.5018,1001540.0
2018-07-16 09:55:00,20.21,20.25,20.16,20.24,1820890.0,16.5018,16.5344,16.4609,16.5263,1820890.0
2018-07-16 10:00:00,20.23,20.25,20.2,20.22,1122940.0,16.5181,16.5344,16.4936,16.5099,1122940.0
2018-07-16 10:05:00,20.23,20.26,20.18,20.2,1039320.0,16.5181,16.5426,16.4773,16.4936,1039320.0
2018-07-16 10:10:00,20.2,20.24,20.17,20.2,1111300.0,16.4936,16.5263,16.4691,16.4936,1111300.0
2018-07-16 10:15:00,20.19,20.2,20.14,20.16,750450.0,16.4854,16.4936,16.4446,16.4609,750450.0
2018-07-16 10:20:00,20.16,20.19,20.12,20.15,1065760.0,16.4609,16.4854,16.4283,16.4528,1065760.0
2018-07-16 10:25:00,20.15,20.21,20.15,20.21,539590.0,16.4528,16.5018,16.4528,16.5018,539590.0
2018-07-16 10:30:00,20.21,20.24,20.2,20.22,733170.0,16.5018,16.5263,16.4936,16.5099,733170.0
2018-07-16 10:35:00,20.22,20.23,20.15,20.18,686330.0,16.5099,16.5181,16.4528,16.4773,686330.0
2018-07-16 10:40:00,20.18,20.18,20.15,20.17,593860.0,16.4773,16.4773,16.4528,16.4691,593860.0
2018-07-16 10:45:00,20.17,20.23,20.14,20.22,949170.0,16.4691,16.5181,16.4446,16.5099,949170.0
2018-07-16 10:50:00,20.22,20.23,20.18,20.21,443400.0,16.5099,16.5181,16.4773,16.5018,443400.0
2018-07-16 10:55:00,20.21,20.21,20.13,20.15,1080390.0,16.5018,16.5018,16.4364,16.4528,1080390.0
2018-07-16 11:00:00,20.15,20.18,20.13,20.17,831790.0,16.4528,16.4773,16.4364,16.4691,831790.0
2018-07-16 11:05:00,20.17,20.18,20.15,20.16,979170.0,16.4691,16.4773,16.4528,16.4609,979170.0
2018-07-16 11:10:00,20.17,20.17,20.15,20.17,442210.0,16.4691,16.4691,16.4528,16.4691,442210.0
2018-07-16 11:15:00,20.17,20.18,20.14,20.16,865350.0,16.4691,16.4773,16.4446,16.4609,865350.0
2018-07-16 11:20:00,20.16,20.2,20.15,20.16,489280.0,16.4609,16.4936,16.4528,16.4609,489280.0
2018-07-16 11:25:00,20.17,20.17,20.14,20.16,750440.0,16.4691,16.4691,16.4446,16.4609,750440.0
2018-07-16 11:30:00,20.15,20.17,20.14,20.15,679890.0,16.4528,16.4691,16.4446,16.4528,679890.0
2018-07-16 11:35:00,20.14,20.17,20.1,20.17,931850.0,16.4446,16.4691,16.4119,16.4691,931850.0
2018-07-16 11:40:00,20.17,20.28,20.17,20.28,911200.0,16.4691,16.5589,16.4691,16.5589,911200.0
2018-07-16 11:45:00,20.28,20.31,20.22,20.28,1376450.0,16.5589,16.5834,16.5099,16.5589,1376450.0
2018-07-16 11:50:00,20.29,20.3,20.21,20.24,679080.0,16.5671,16.5752,16.5018,16.5263,679080.0
2018-07-16 11:55:00,20.25,20.29,20.23,20.29,464190.0,16.5344,16.5671,16.5181,16.5671,464190.0
2018-07-16 12:00:00,20.29,20.31,20.25,20.3,663260.0,16.5671,16.5834,16.5344,16.5752,663260.0
2018-07-16 12:05:00,20.31,20.32,20.29,20.31,719850.0,16.5834,16.5916,16.5671,16.5834,719850.0
2018-07-16 12:10:00,20.31,20.31,20.27,20.3,490300.0,16.5834,16.5834,16.5507,16.5752,490300.0
2018-07-16 12:15:00,20.3,20.32,20.29,20.32,654320.0,16.5752,16.5916,16.5671,16.5916,654320.0
2018-07-16 12:20:00,20.32,20.36,20.32,20.33,1428380.0,16.5916,16.6242,16.5916,16.5997,1428380.0
2018-07-16 12:25:00,20.33,20.4,20.33,20.39,1381860.0,16.5997,16.6569,16.5997,16.6487,1381860.0
2018-07-16 12:30:00,20.39,20.45,20.39,20.41,1214440.0,16.6487,16.6977,16.6487,16.6651,1214440.0
2018-07-16 12:35:00,20.41,20.55,20.41,20.52,1768730.0,16.6651,16.7794,16.6651,16.7549,1768730.0
2018-07-16 12:40:00,20.53,20.63,20.5,20.54,1684090.0,16.763,16.8447,16.7385,16.7712,1684090.0
2018-07-16 12:45:00,20.54,20.58,20.48,20.48,1106780.0,16.7712,16.8039,16.7222,16.7222,1106780.0
2018-07-16 12:50:00,20.48,20.6,20.47,20.6,1127280.0,16.7222,16.8202,16.7141,16.8202,1127280.0
2018-07-16 12:55:00,20.6,20.6,20.55,20.58,1215880.0,16.8202,16.8202,16.7794,16.8039,1215880.0
2018-07-16 13:00:00,20.59,20.64,20.55,20.58,1017900.0,16.812,16.8529,16.7794,16.8039,1017900.0
2018-07-16 13:05:00,20.58,20.64,20.58,20.58,701030.0,16.8039,16.8529,16.8039,16.8039,701030.0
2018-07-16 13:10:00,20.58,20.59,20.45,20.54,1087150.0,16.8039,16.812,16.6977,16.7712,1087150.0
2018-07-16 13:15:00,20.54,20.55,20.5,20.53,640510.0,16.7712,16.7794,16.7385,16.763,640510.0
2018-07-16 13:20:00,20.53,20.57,20.48,20.57,816820.0,16.763,16.7957,16.7222,16.7957,816820.0
2018-07-16 13:25:00,20.56,20.59,20.48,20.53,858300.0,16.7875,16.812,16.7222,16.763,858300.0
2018-07-16 13:30:00,20.53,20.55,20.5,20.51,564430.0,16.763,16.7794,16.7385,16.7467,564430.0
2018-07-16 13:35:00,20.51,20.52,20.48,20.5,687390.0,16.7467,16.7549,16.7222,16.7385,687390.0
2018-07-16 13:40:00,20.5,20.5,20.4,20.44,795030.0,16.7385,16.7385,16.6569,16.6896,795030.0
2018-07-16 13:45:00,20.43,20.44,20.4,20.43,545240.0,16.6814,16.6896,16.6569,16.6814,545240.0
2018-07-16 13:50:00,20.43,20.43,20.37,20.42,923050.0,16.6814,16.6814,16.6324,16.6732,923050.0
2018-07-16 13:55:00,20.43,20.52,20.41,20.52,1115990.0,16.6814,16.7549,16.6651,16.7549,1115990.0
2018-07-16 14:00:00,20.51,20.51,20.46,20.47,508310.0,16.7467,16.7467,16.7059,16.7141,508310.0
2018-07-16 14:05:00,20.47,20.5,20.45,20.49,236840.0,16.7141,16.7385,16.6977,16.7304,236840.0
2018-07-16 14:10:00,20.49,20.5,20.44,20.44,512460.0,16.7304,16.7385,16.6896,16.6896,512460.0
2018-07-16 14:15:00,20.44,20.44,20.4,20.42,941960.0,16.6896,16.6896,16.6569,16.6732,941960.0
2018-07-16 14:20:00,20.42,20.43,20.4,20.42,796700.0,16.6732,16.6814,16.6569,16.6732,796700.0
2018-07-16 14:25:00,20.42,20.45,20.38,20.39,546640.0,16.6732,16.6977,16.6406,16.6487,546640.0
2018-07-16 14:30:00,20.38,20.39,20.34,20.36,583240.0,16.6406,16.6487,16.6079,16.6242,583240.0
2018-07-16 14:35:00,20.36,20.39,20.33,20.39,616480.0,16.6242,16.6487,16.5997,16.6487,616480.0
2018-07-16 14:40:00,20.38,20.4,20.35,20.36,541180.0,16.6406,16.6569,16.6161,16.6242,541180.0
2018-07-16 14:45:00,20.36,20.37,20.33,20.34,435630.0,16.6242,16.6324,16.5997,16.6079,435630.0
2018-07-16 14:50:00,20.34,20.35,20.3,20.33,643810.0,16.6079,16.6161,16.5752,16.5997,643810.0
2018-07-16 14:55:00,20.33,20.35,20.3,20.34,390330.0,16.5997,16.6161,16.5752,16.6079,390330.0
2018-07-16 15:00:00,20.34,20.37,20.33,20.35,546890.0,16.6079,16.6324,16.5997,16.6161,546890.0
2018-07-16 15:05:00,20.34,20.35,20.32,20.32,577780.0,16.6079,16.6161,16.5916,16.5916,577780.0
2018-07-16 15:10:00,20.32,20.36,20.31,20.36,575630.0,16.5916,16.6242,16.5834,16.6242,575630.0
2018-07-16 15:15:00,20.36,20.4,20.36,20.38,911510.0,16.6242,16.6569,16.6242,16.6406,911510.0
2018-07-16 15:20:00,20.38,20.38,20.32,20.33,799090.0,16.6406,16.6406,16.5916,16.5997,799090.0
2018-07-16 15:25:00,20.33,20.33,20.3,20.32,992720.0,16.5997,16.5997,16.5752,16.5916,992720.0
2018-07-16 15:30:00,20.33,20.37,20.33,20.33,1235320.0,16.5997,16.6324,16.5997,16.5997,1235320.0
2018-07-16 15:35:00,20.33,20.34,20.31,20.33,817340.0,16.5997,16.6079,16.5834,16.5997,817340.0
2018-07-16 15:40:00,20.33,20.33,20.3,20.31,693630.0,16.5997,16.5997,16.5752,16.5834,693630.0
2018-07-16 15:45:00,20.31,20.38,20.26,20.35,1527000.0,16.5834,16.6406,16.5426,16.6161,1527000.0
2018-07-16 15:50:00,20.35,20.35,20.28,20.31,2129970.0,16.6161,16.6161,16.5589,16.5834,2129970.0
2018-07-16 15:55:00,20.32,20.33,20.3,20.33,2262720.0,16.5916,16.5997,16.5752,16.5997,2262720.0
2018-07-17 09:30:00,20.22,20.54,20.2,20.5,2265480.0,16.5099,16.7712,16.4936,16.7385,2265480.0
2018-07-17 09:35:00,20.5,20.6,20.49,20.59,2194950.0,16.7385,16.8202,16.7304,16.812,2194950.0
2018-07-17 09:40:00,20.59,20.61,20.56,20.59,1529930.0,16.812,16.8284,16.7875,16.812,1529930.0
2018-07-17 09:45:00,20.59,20.59,20.52,20.56,1253620.0,16.812,16.812,16.7549,16.7875,1253620.0
2018-07-17 09:50:00,20.56,20.58,20.48,20.49,1718220.0,16.7875,16.8039,16.7222,16.7304,1718220.0
2018-07-17 09:55:00,20.49,20.53,20.48,20.5,1470280.0,16.7304,16.763,16.7222,16.7385,1470280.0
2018-07-17 10:00:00,20.51,20.51,20.49,20.49,899160.0,16.7467,16.7467,16.7304,16.7304,899160.0
2018-07-17 10:05:00,20.49,20.57,20.49,20.55,1246340.0,16.7304,16.7957,16.7304,16.7794,1246340.0
2018-07-17 10:10:00,20.55,20.61,20.54,20.58,1361140.0,16.7794,16.8284,16.7712,16.8039,1361140.0
2018-07-17 10:15:00,20.58,20.61,20.55,20.61,1201600.0,16.8039,16.8284,16.7794,16.8284,1201600.0
2018-07-17 10:20:00,20.61,20.67,20.6,20.67,1833250.0,16.8284,16.8774,16.8202,16.8774,1833250.0
2018-07-17 10:25:00,20.66,20.72,20.66,20.71,2050650.0,16.8692,16.9182,16.8692,16.91,2050650.0
2018-07-17 10:30:00,20.71,20.72,20.68,20.68,1355060.0,16.91,16.9182,16.8855,16.8855,1355060.0
2018-07-17 10:35:00,20.68,20.69,20.66,20.68,1015020.0,16.8855,16.8937,16.8692,16.8855,1015020.0
2018-07-17 10:40:00,20.68,20.68,20.63,20.63,975710.0,16.8855,16.8855,16.8447,16.8447,975710.0
2018-07-17 10:45:00,20.63,20.68,20.62,20.65,1226610.0,16.8447,16.8855,16.8365,16.861,1226610.0
2018-07-17 10:50:00,20.65,20.68,20.63,20.64,955370.0,16.861,16.8855,16.8447,16.8529,955370.0
2018-07-17 10:55:00,20.65,20.67,20.63,20.65,973110.0,16.861,16.8774,16.8447,16.861,973110.0
2018-07-17 11:00:00,20.64,20.65,20.6,20.62,750150.0,16.8529,16.861,16.8202,16.8365,750150.0
2018-07-17 11:05:00,20.62,20.64,20.6,20.63,916120.0,16.8365,16.8529,16.8202,16.8447,916120.0
2018-07-17 11:10:00,20.63,20.65,20.62,20.65,644470.0,16.8447,16.861,16.8365,16.861,644470.0
2018-07-17 11:15:00,20.66,20.66,20.63,20.65,942660.0,16.8692,16.8692,16.8447,16.861,942660.0
2018-07-17 11:20:00,20.65,20.66,20.63,20.63,1370520.0,16.861,16.8692,16.8447,16.8447,1370520.0
2018-07-17 11:25:00,20.63,20.65,20.61,20.63,1170560.0,16.8447,16.861,16.8284,16.8447,1170560.0
2018-07-17 11:30:00,20.63,20.64,20.61,20.64,942800.0,16.8447,16.8529,16.8284,16.8529,942800.0
2018-07-17 11:35:00,20.64,20.64,20.62,20.63,1244120.0,16.8529,16.8529,16.8365,16.8447,1244120.0
2018-07-17 11:40:00,20.63,20.63,20.61,20.62,513240.0,16.8447,16.8447,16.8284,16.8365,513240.0
2018-07-17 11:45:00,20.62,20.65,20.62,20.63,1277020.0,16.8365,16.861,16.8365,16.8447,1277020.0
2018-07-17 11:50:00,20.63,20.64,20.62,20.63,508290.0,16.8447,16.8529,16.8365,16.8447,508290.0
2018-07-17 11:55:00,20.63,20.66,20.62,20.66,946100.0,16.8447,16.8692,16.8365,16.8692,946100.0
2018-07-17 12:00:00,20.66,20.67,20.65,20.67,944870.0,16.8692,16.8774,16.861,16.8774,944870.0
2018-07-17 12:05:00,20.67,20.68,20.65,20.66,634560.0,16.8774,16.8855,16.861,16.8692,634560.0
2018-07-17 12:10:00,20.67,20.68,20.65,20.67,872470.0,16.8774,16.8855,16.861,16.8774,872470.0
2018-07-17 12:15:00,20.67,20.67,20.66,20.67,837510.0,16.8774,16.8774,16.8692,16.8774,837510.0
2018-07-17 12:20:00,20.67,20.71,20.67,20.7,1284740.0,16.8774,16.91,16.8774,16.9019,1284740.0
2018-07-17 12:25:00,20.7,20.71,20.68,20.7,654570.0,16.9019,16.91,16.8855,16.9019,654570.0
2018-07-17 12:30:00,20.7,20.74,20.7,20.73,947000.0,16.9019,16.9345,16.9019,16.9263,947000.0
2018-07-17 12:35:00,20.73,20.73,20.67,20.67,1290800.0,16.9263,16.9263,16.8774,16.8774,1290800.0
2018-07-17 12:40:00,20.67,20.68,20.62,20.63,757700.0,16.8774,16.8855,16.8365,16.8447,757700.0
2018-07-17 12:45:00,20.63,20.65,20.63,20.64,803980.0,16.8447,16.861,16.8447,16.8529,803980.0
2018-07-17 12:50:00,20.64,20.65,20.62,20.63,619640.0,16.8529,16.861,16.8365,16.8447,619640.0
2018-07-17 12:55:00,20.63,20.63,20.61,20.62,458090.0,16.8447,16.8447,16.8284,16.8365,458090.0
2018-07-17 13:00:00,20.63,20.64,20.58,20.58,1082030.0,16.8447,16.8529,16.8039,16.8039,1082030.0
2018-07-17 13:05:00,20.58,20.65,20.58,20.65,1072280.0,16.8039,16.861,16.8039,16.861,1072280.0
2018-07-17 13:10:00,20.65,20.66,20.62,20.63,1232500.0,16.861,16.8692,16.8365,16.8447,1232500.0
2018-07-17 13:15:00,20.63,20.65,20.62,20.64,515380.0,16.8447,16.861,16.8365,16.8529,515380.0
2018-07-17 13:20:00,20.64,20.64,20.6,20.62,1239330.0,16.8529,16.8529,16.8202,16.8365,1239330.0
2018-07-17 13:25:00,20.62,20.63,20.61,20.62,731320.0,16.8365,16.8447,16.8284,16.8365,731320.0
2018-07-17 13:30:00,20.62,20.63,20.62,20.62,625300.0,16.8365,16.8447,16.8365,16.8365,625300.0
2018-07-17 13:35:00,20.62,20.64,20.61,20.61,1238550.0,16.8365,16.8529,16.8284,16.8284,1238550.0
2018-07-17 13:40:00,20.62,20.63,20.61,20.63,541530.0,16.8365,16.8447,16.8284,16.8447,541530.0
2018-07-17 13:45:00,20.63,20.64,20.61,20.63,511230.0,16.8447,16.8529,16.8284,16.8447,511230.0
2018-07-17 13:50:00,20.63,20.65,20.63,20.63,768740.0,16.8447,16.861,16.8447,16.8447,768740.0
2018-07-17 13:55:00,20.64,20.65,20.62,20.65,531420.0,16.8529,16.861,16.8365,16.861,531420.0
2018-07-17 14:00:00,20.65,20.65,20.62,20.63,586930.0,16.861,16.861,16.8365,16.8447,586930.0
2018-07-17 14:05:00,20.63,20.63,20.61,20.62,996440.0,16.8447,16.8447,16.8284,16.8365,996440.0
2018-07-17 14:10:00,20.62,20.63,20.61,20.62,492470.0,16.8365,16.8447,16.8284,16.8365,492470.0
2018-07-17 14:15:00,20.62,20.65,20.62,20.62,853340.0,16.8365,16.861,16.8365,16.8365,853340.0
2018-07-17 14:20:00,20.62,20.65,20.61,20.64,1199700.0,16.8365,16.861,16.8284,16.8529,1199700.0
2018-07-17 14:25:00,20.64,20.68,20.64,20.68,1303120.0,16.8529,16.8855,16.8529,16.8855,1303120.0
2018-07-17 14:30:00,20.67,20.69,20.65,20.69,600640.0,16.8774,16.8937,16.861,16.8937,600640.0
2018-07-17 14:35:00,20.69,20.7,20.67,20.67,683660.0,16.8937,16.9019,16.8774,16.8774,683660.0
2018-07-17 14:40:00,20.67,20.7,20.66,20.7,1261830.0,16.8774,16.9019,16.8692,16.9019,1261830.0
2018-07-17 14:45:00,20.69,20.69,20.67,20.68,854920.0,16.8937,16.8937,16.8774,16.8855,854920.0
2018-07-17 14:50:00,20.69,20.7,20.68,20.7,1101660.0,16.8937,16.9019,16.8855,16.9019,1101660.0
2018-07-17 14:55:00,20.7,20.71,20.69,20.7,1130260.0,16.9019,16.91,16.8937,16.9019,1130260.0
2018-07-17 15:00:00,20.69,20.74,20.68,20.74,1107260.0,16.8937,16.9345,16.8855,16.9345,1107260.0
2018-07-17 15:05:00,20.73,20.77,20.73,20.75,1454350.0,16.9263,16.959,16.9263,16.9427,1454350.0
2018-07-17 15:10:00,20.75,20.78,20.73,20.78,1380140.0,16.9427,16.9672,16.9263,16.9672,1380140.0
2018-07-17 15:15:00,20.78,20.78,20.73,20.75,1102900.0,16.9672,16.9672,16.9263,16.9427,1102900.0
2018-07-17 15:20:00,20.75,20.79,20.75,20.78,1385880.0,16.9427,16.9753,16.9427,16.9672,1385880.0
2018-07-17 15:25:00,20.78,20.79,20.78,20.79,1191250.0,16.9672,16.9753,16.9672,16.9753,1191250.0
2018-07-17 15:30:00,20.79,20.82,20.79,20.81,1238770.0,16.9753,16.9998,16.9753,16.9917,1238770.0
2018-07-17 15:35:00,20.8,20.82,20.8,20.82,924660.0,16.9835,16.9998,16.9835,16.9998,924660.0
2018-07-17 15:40:00,20.82,20.91,20.82,20.88,2042690.0,16.9998,17.0733,16.9998,17.0488,2042690.0
2018-07-17 15:45:00,20.89,20.9,20.83,20.85,1867900.0,17.057,17.0652,17.008,17.0243,1867900.0
2018-07-17 15:50:00,20.84,20.84,20.79,20.8,2045030.0,17.0162,17.0162,16.9753,16.9835,2045030.0
2018-07-17 15:55:00,20.81,20.84,20.76,20.83,2974720.0,16.9917,17.0162,16.9508,17.008,2974720.0
2018-07-18 09:30:00,20.72,20.88,20.66,20.88,2517770.0,16.9182,17.0488,16.8692,17.0488,2517770.0
2018-07-18 09:35:00,20.89,20.99,20.86,20.96,2558480.0,17.057,17.1386,17.0325,17.1141,2558480.0
2018-07-18 09:40:00,20.96,20.99,20.82,20.9,2002440.0,17.1141,17.1386,16.9998,17.0652,2002440.0
2018-07-18 09:45:00,20.9,20.91,20.88,20.9,1243380.0,17.0652,17.0733,17.0488,17.0652,1243380.0
2018-07-18 09:50:00,20.9,20.98,20.89,20.97,1279860.0,17.0652,17.1305,17.057,17.1223,1279860.0
2018-07-18 09:55:00,20.96,20.98,20.95,20.97,1365450.0,17.1141,17.1305,17.106,17.1223,1365450.0
2018-07-18 10:00:00,20.97,20.98,20.94,20.97,1121220.0,17.1223,17.1305,17.0978,17.1223,1121220.0
2018-07-18 10:05:00,20.97,20.97,20.95,20.96,1397840.0,17.1223,17.1223,17.106,17.1141,1397840.0
2018-07-18 10:10:00,20.96,20.97,20.95,20.96,1392500.0,17.1141,17.1223,17.106,17.1141,1392500.0
2018-07-18 10:15:00,20.96,20.96,20.92,20.93,1239230.0,17.1141,17.1141,17.0815,17.0896,1239230.0
2018-07-18 10:20:00,20.93,20.94,20.91,20.91,1008120.0,17.0896,17.0978,17.0733,17.0733,1008120.0
2018-07-18 10:25:00,20.91,20.92,20.91,20.92,1072950.0,17.0733,17.0815,17.0733,17.0815,1072950.0
2018-07-18 10:30:00,20.92,20.95,20.91,20.94,1853860.0,17.0815,17.106,17.0733,17.0978,1853860.0
2018-07-18 10:35:00,20.94,20.94,20.91,20.92,1080230.0,17.0978,17.0978,17.0733,17.0815,1080230.0
2018-07-18 10:40:00,20.92,20.93,20.91,20.92,591070.0,17.0815,17.0896,17.0733,17.0815,591070.0
2018-07-18 10:45:00,20.92,20.94,20.92,20.94,1627110.0,17.0815,17.0978,17.0815,17.0978,1627110.0
2018-07-18 10:50:00,20.94,20.94,20.92,20.92,733940.0,17.0978,17.0978,17.0815,17.0815,733940.0
2018-07-18 10:55:00,20.92,20.93,20.91,20.93,553920.0,17.0815,17.0896,17.0733,17.0896,553920.0
2018-07-18 11:00:00,20.93,20.93,20.92,20.92,859230.0,17.0896,17.0896,17.0815,17.0815,859230.0
2018-07-18 11:05:00,20.92,20.93,20.92,20.92,792830.0,17.0815,17.0896,17.0815,17.0815,792830.0
2018-07-18 11:10:00,20.92,20.94,20.92,20.93,775480.0,17.0815,17.0978,17.0815,17.0896,775480.0
2018-07-18 11:15:00,20.93,20.93,20.91,20.93,649730.0,17.0896,17.0896,17.0733,17.0896,649730.0
2018-07-18 11:20:00,20.93,20.93,20.92,20.93,551320.0,17.0896,17.0896,17.0815,17.0896,551320.0
2018-07-18 11:25:00,20.93,20.97,20.92,20.96,1134820.0,17.0896,17.1223,17.0815,17.1141,1134820.0
2018-07-18 11:30:00,20.96,20.97,20.93,20.94,946460.0,17.1141,17.1223,17.0896,17.0978,946460.0
2018-07-18 11:35:00,20.94,20.95,20.93,20.94,887060.0,17.0978,17.106,17.0896,17.0978,887060.0
2018-07-18 11:40:00,20.94,20.95,20.93,20.94,694460.0,17.0978,17.106,17.0896,17.0978,694460.0
2018-07-18 11:45:00,20.94,20.96,20.94,20.96,4049990.0,17.0978,17.1141,17.0978,17.1141,4049990.0
2018-07-18 11:50:00,20.96,20.96,20.94,20.95,799630.0,17.1141,17.1141,17.0978,17.106,799630.0
2018-07-18 11:55:00,20.95,20.95,20.93,20.94,464300.0,17.106,17.106,17.0896,17.0978,464300.0
2018-07-18 12:00:00,20.94,20.95,20.93,20.95,656530.0,17.0978,17.106,17.0896,17.106,656530.0
2018-07-18 12:05:00,20.94,20.96,20.94,20.96,888270.0,17.0978,17.1141,17.0978,17.1141,888270.0
2018-07-18 12:10:00,20.96,20.96,20.94,20.95,388960.0,17.1141,17.1141,17.0978,17.106,388960.0
2018-07-18 12:15:00,20.95,20.97,20.95,20.97,1345260.0,17.106,17.1223,17.106,17.1223,1345260.0
2018-07-18 12:20:00,20.98,20.98,20.94,20.95,531660.0,17.1305,17.1305,17.0978,17.106,531660.0
2018-07-18 12:25:00,20.95,20.96,20.94,20.95,534220.0,17.106,17.1141,17.0978,17.106,534220.0
2018-07-18 12:30:00,20.95,20.95,20.95,20.95,452860.0,17.106,17.106,17.106,17.106,452860.0
2018-07-18 12:35:00,20.95,20.95,20.9,20.94,785970.0,17.106,17.106,17.0652,17.0978,785970.0
2018-07-18 12:40:00,20.94,20.96,20.93,20.96,467500.0,17.0978,17.1141,17.0896,17.1141,467500.0
2018-07-18 12:45:00,20.96,20.96,20.94,20.94,318460.0,17.1141,17.1141,17.0978,17.0978,318460.0
2018-07-18 12:50:00,20.94,20.95,20.93,20.94,450650.0,17.0978,17.106,17.0896,17.0978,450650.0
2018-07-18 12:55:00,20.95,20.96,20.93,20.95,478360.0,17.106,17.1141,17.0896,17.106,478360.0
2018-07-18 13:00:00,20.94,20.95,20.93,20.95,306500.0,17.0978,17.106,17.0896,17.106,306500.0
2018-07-18 13:05:00,20.95,20.96,20.95,20.95,570260.0,17.106,17.1141,17.106,17.106,570260.0
2018-07-18 13:10:00,20.95,20.96,20.95,20.96,526530.0,17.106,17.1141,17.106,17.1141,526530.0
2018-07-18 13:15:00,20.96,20.97,20.95,20.96,671110.0,17.1141,17.1223,17.106,17.1141,671110.0
2018-07-18 13:20:00,20.96,20.97,20.94,20.96,279220.0,17.1141,17.1223,17.0978,17.1141,279220.0
2018-07-18 13:25:00,20.96,20.97,20.95,20.96,379950.0,17.1141,17.1223,17.106,17.1141,379950.0
2018-07-18 13:30:00,20.96,20.97,20.96,20.97,360630.0,17.1141,17.1223,17.1141,17.1223,360630.0
2018-07-18 13:35:00,20.97,20.98,20.94,20.95,600900.0,17.1223,17.1305,17.0978,17.106,600900.0
2018-07-18 13:40:00,20.95,20.95,20.93,20.93,509350.0,17.106,17.106,17.0896,17.0896,509350.0
2018-07-18 13:45:00,20.93,20.96,20.93,20.95,505650.0,17.0896,17.1141,17.0896,17.106,505650.0
2018-07-18 13:50:00,20.95,20.96,20.93,20.95,474280.0,17.106,17.1141,17.0896,17.106,474280.0
2018-07-18 13:55:00,20.95,20.97,20.94,20.96,369280.0,17.106,17.1223,17.0978,17.1141,369280.0
2018-07-18 14:00:00,20.96,20.97,20.96,20.97,367690.0,17.1141,17.1223,17.1141,17.1223,367690.0
2018-07-18 14:05:00,20.97,20.98,20.96,20.96,687580.0,17.1223,17.1305,17.1141,17.1141,687580.0
2018-07-18 14:10:00,20.96,20.96,20.94,20.95,474750.0,17.1141,17.1141,17.0978,17.106,474750.0
2018-07-18 14:15:00,20.95,20.95,20.92,20.92,617550.0,17.106,17.106,17.0815,17.0815,617550.0
2018-07-18 14:20:00,20.92,20.93,20.9,20.91,588520.0,17.0815,17.0896,17.0652,17.0733,588520.0
2018-07-18 14:25:00,20.91,20.92,20.91,20.91,423110.0,17.0733,17.0815,17.0733,17.0733,423110.0
2018-07-18 14:30:00,20.91,20.92,20.86,20.87,1944490.0,17.0733,17.0815,17.0325,17.0407,1944490.0
2018-07-18 14:35:00,20.87,20.89,20.85,20.86,479720.0,17.0407,17.057,17.0243,17.0325,479720.0
2018-07-18 14:40:00,20.86,20.89,20.86,20.89,836780.0,17.0325,17.057,17.0325,17.057,836780.0
2018-07-18 14:45:00,20.89,20.9,20.87,20.88,246720.0,17.057,17.0652,17.0407,17.0488,246720.0
2018-07-18 14:50:00,20.88,20.93,20.88,20.93,557200.0,17.0488,17.0896,17.0488,17.0896,557200.0
2018-07-18 14:55:00,20.93,20.93,20.91,20.91,362470.0,17.0896,17.0896,17.0733,17.0733,362470.0
2018-07-18 15:00:00,20.91,20.96,20.91,20.96,435230.0,17.0733,17.1141,17.0733,17.1141,435230.0
2018-07-18 15:05:00,20.96,20.98,20.93,20.94,619470.0,17.1141,17.1305,17.0896,17.0978,619470.0
2018-07-18 15:10:00,20.94,20.94,20.92,20.93,865480.0,17.0978,17.0978,17.0815,17.0896,865480.0
2018-07-18 15:15:00,20.93,20.96,20.93,20.96,731880.0,17.0896,17.1141,17.0896,17.1141,731880.0
2018-07-18 15:20:00,20.95,20.97,20.94,20.94,616730.0,17.106,17.1223,17.0978,17.0978,616730.0
2018-07-18 15:25:00,20.95,20.95,20.93,20.94,383340.0,17.106,17.106,17.0896,17.0978,383340.0
2018-07-18 15:30:00,20.94,20.95,20.92,20.94,511770.0,17.0978,17.106,17.0815,17.0978,511770.0
2018-07-18 15:35:00,20.94,20.96,20.93,20.94,611130.0,17.0978,17.1141,17.0896,17.0978,611130.0
2018-07-18 15:40:00,20.93,20.96,20.93,20.95,711360.0,17.0896,17.1141,17.0896,17.106,711360.0
2018-07-18 15:45:00,20.94,20.95,20.86,20.87,761800.0,17.0978,17.106,17.0325,17.0407,761800.0
2018-07-18 15:50:00,20.86,20.91,20.86,20.87,752400.0,17.0325,17.0733,17.0325,17.0407,752400.0
2018-07-18 15:55:00,20.87,20.88,20.86,20.88,1366800.0,17.0407,17.0488,17.0325,17.0488,1366800.0
2018-07-19 09:30:00,20.81,20.98,20.8,20.95,1719430.0,16.9917,17.1305,16.9835,17.106,1719430.0
2018-07-19 09:35:00,20.95,21.05,20.93,21.05,1239900.0,17.106,17.1876,17.0896,17.1876,1239900.0
2018-07-19 09:40:00,21.05,21.05,20.99,21.0,792250.0,17.1876,17.1876,17.1386,17.1468,792250.0
2018-07-19 09:45:00,21.01,21.09,21.0,21.08,1778120.0,17.155,17.2203,17.1468,17.2121,1778120.0
2018-07-19 09:50:00,21.09,21.12,21.0,21.02,1602150.0,17.2203,17.2448,17.1468,17.1631,1602150.0
2018-07-19 09:55:00,21.01,21.03,20.96,20.99,928470.0,17.155,17.1713,17.1141,17.1386,928470.0
2018-07-19 10:00:00,20.98,20.99,20.94,20.97,864360.0,17.1305,17.1386,17.0978,17.1223,864360.0
2018-07-19 10:05:00,20.97,20.97,20.93,20.93,719270.0,17.1223,17.1223,17.0896,17.0896,719270.0
2018-07-19 10:10:00,20.94,20.96,20.91,20.96,597860.0,17.0978,17.1141,17.0733,17.1141,597860.0
2018-07-19 10:15:00,20.95,20.99,20.94,20.97,680900.0,17.106,17.1386,17.0978,17.1223,680900.0
2018-07-19 10:20:00,20.97,20.98,20.96,20.97,507080.0,17.1223,17.1305,17.1141,17.1223,507080.0
2018-07-19 10:25:00,20.97,20.97,20.93,20.94,674860.0,17.1223,17.1223,17.0896,17.0978,674860.0
2018-07-19 10:30:00,20.94,20.95,20.92,20.94,468390.0,17.0978,17.106,17.0815,17.0978,468390.0
2018-07-19 10:35:00,20.94,20.95,20.92,20.92,513480.0,17.0978,17.106,17.0815,17.0815,513480.0
2018-07-19 10:40:00,20.92,20.94,20.92,20.94,653910.0,17.0815,17.0978,17.0815,17.0978,653910.0
2018-07-19 10:45:00,20.94,20.97,20.94,20.96,394440.0,17.0978,17.1223,17.0978,17.1141,394440.0
2018-07-19 10:50:00,20.96,20.98,20.95,20.98,534200.0,17.1141,17.1305,17.106,17.1305,534200.0
2018-07-19 10:55:00,20.98,21.04,20.98,21.01,722380.0,17.1305,17.1795,17.1305,17.155,722380.0
2018-07-19 11:00:00,21.0,21.06,20.98,21.06,628640.0,17.1468,17.1958,17.1305,17.1958,628640.0
2018-07-19 11:05:00,21.06,21.06,21.03,21.04,935570.0,17.1958,17.1958,17.1713,17.1795,935570.0
2018-07-19 11:10:00,21.03,21.05,21.01,21.02,595830.0,17.1713,17.1876,17.155,17.1631,595830.0
2018-07-19 11:15:00,21.02,21.04,21.02,21.03,323040.0,17.1631,17.1795,17.1631,17.1713,323040.0
2018-07-19 11:20:00,21.03,21.04,21.02,21.03,563580.0,17.1713,17.1795,17.1631,17.1713,563580.0
2018-07-19 11:25:00,21.03,21.07,21.02,21.04,611030.0,17.1713,17.204,17.1631,17.1795,611030.0
2018-07-19 11:30:00,21.04,21.04,21.02,21.03,682960.0,17.1795,17.1795,17.1631,17.1713,682960.0
2018-07-19 11:35:00,21.03,21.04,21.01,21.03,358960.0,17.1713,17.1795,17.155,17.1713,358960.0
2018-07-19 11:40:00,21.03,21.06,21.03,21.04,556000.0,17.1713,17.1958,17.1713,17.1795,556000.0
2018-07-19 11:45:00,21.05,21.06,21.04,21.05,566570.0,17.1876,17.1958,17.1795,17.1876,566570.0
2018-07-19 11:50:00,21.05,21.06,21.03,21.03,535840.0,17.1876,17.1958,17.1713,17.1713,535840.0
2018-07-19 11:55:00,21.04,21.06,21.02,21.02,484910.0,17.1795,17.1958,17.1631,17.1631,484910.0
2018-07-19 12:00:00,21.02,21.03,21.0,21.01,440130.0,17.1631,17.1713,17.1468,17.155,440130.0
2018-07-19 12:05:00,21.01,21.02,21.0,21.0,338860.0,17.155,17.1631,17.1468,17.1468,338860.0
2018-07-19 12:10:00,21.0,21.02,20.98,20.98,1167450.0,17.1468,17.1631,17.1305,17.1305,1167450.0
2018-07-19 12:15:00,20.98,21.0,20.98,20.99,450530.0,17.1305,17.1468,17.1305,17.1386,450530.0
2018-07-19 12:20:00,20.99,20.99,20.96,20.96,409500.0,17.1386,17.1386,17.1141,17.1141,409500.0
2018-07-19 12:25:00,20.96,20.96,20.94,20.95,542960.0,17.1141,17.1141,17.0978,17.106,542960.0
2018-07-19 12:30:00,20.95,20.95,20.94,20.95,422320.0,17.106,17.106,17.0978,17.106,422320.0
2018-07-19 12:35:00,20.95,20.96,20.87,20.89,493490.0,17.106,17.1141,17.0407,17.057,493490.0
2018-07-19 12:40:00,20.89,20.92,20.89,20.9,309650.0,17.057,17.0815,17.057,17.0652,309650.0
2018-07-19 12:45:00,20.9,20.9,20.83,20.87,362740.0,17.0652,17.0652,17.008,17.0407,362740.0
2018-07-19 12:50:00,20.87,20.91,20.87,20.91,272460.0,17.0407,17.0733,17.0407,17.0733,272460.0
2018-07-19 12:55:00,20.91,20.95,20.91,20.95,425110.0,17.0733,17.106,17.0733,17.106,425110.0
2018-07-19 13:00:00,20.95,20.99,20.95,20.96,447810.0,17.106,17.1386,17.106,17.1141,447810.0
2018-07-19 13:05:00,20.96,21.03,20.96,21.02,417910.0,17.1141,17.1713,17.1141,17.1631,417910.0
2018-07-19 13:10:00,21.02,21.04,21.02,21.02,389700.0,17.1631,17.1795,17.1631,17.1631,389700.0
2018-07-19 13:15:00,21.02,21.04,21.0,21.0,433260.0,17.1631,17.1795,17.1468,17.1468,433260.0
2018-07-19 13:20:00,21.0,21.04,20.98,21.04,288580.0,17.1468,17.1795,17.1305,17.1795,288580.0
2018-07-19 13:25:00,21.04,21.04,21.02,21.03,278990.0,17.1795,17.1795,17.1631,17.1713,278990.0
2018-07-19 13:30:00,21.03,21.04,21.01,21.03,360860.0,17.1713,17.1795,17.155,17.1713,360860.0
2018-07-19 13:35:00,21.03,21.04,21.0,21.0,327980.0,17.1713,17.1795,17.1468,17.1468,327980.0
2018-07-19 13:40:00,21.02,21.04,21.01,21.03,260720.0,17.1631,17.1795,17.155,17.1713,260720.0
2018-07-19 13:45:00,21.03,21.04,21.03,21.03,236640.0,17.1713,17.1795,17.1713,17.1713,236640.0
2018-07-19 13:50:00,21.03,21.06,21.02,21.05,468480.0,17.1713,17.1958,17.1631,17.1876,468480.0
2018-07-19 13:55:00,21.05,21.05,21.03,21.04,286740.0,17.1876,17.1876,17.1713,17.1795,286740.0
2018-07-19 14:00:00,21.04,21.07,21.03,21.06,536240.0,17.1795,17.204,17.1713,17.1958,536240.0
2018-07-19 14:05:00,21.06,21.06,21.04,21.05,349890.0,17.1958,17.1958,17.1795,17.1876,349890.0
2018-07-19 14:10:00,21.05,21.05,21.03,21.03,376690.0,17.1876,17.1876,17.1713,17.1713,376690.0
2018-07-19 14:15:00,21.03,21.06,21.03,21.06,370690.0,17.1713,17.1958,17.1713,17.1958,370690.0
2018-07-19 14:20:00,21.06,21.08,21.05,21.08,626190.0,17.1958,17.2121,17.1876,17.2121,626190.0
2018-07-19 14:25:00,21.07,21.1,21.04,21.05,1104210.0,17.204,17.2285,17.1795,17.1876,1104210.0
2018-07-19 14:30:00,21.05,21.12,21.05,21.11,1796600.0,17.1876,17.2448,17.1876,17.2366,1796600.0
2018-07-19 14:35:00,21.11,21.11,21.09,21.1,501980.0,17.2366,17.2366,17.2203,17.2285,501980.0
2018-07-19 14:40:00,21.1,21.1,21.09,21.1,507560.0,17.2285,17.2285,17.2203,17.2285,507560.0
2018-07-19 14:45:00,21.1,21.11,21.09,21.1,428930.0,17.2285,17.2366,17.2203,17.2285,428930.0
2018-07-19 14:50:00,21.1,21.12,21.1,21.12,629770.0,17.2285,17.2448,17.2285,17.2448,629770.0
2018-07-19 14:55:00,21.12,21.13,21.09,21.11,1283600.0,17.2448,17.253,17.2203,17.2366,1283600.0
2018-07-19 15:00:00,21.11,21.11,21.05,21.05,522960.0,17.2366,17.2366,17.1876,17.1876,522960.0
2018-07-19 15:05:00,21.05,21.07,21.05,21.06,378600.0,17.1876,17.204,17.1876,17.1958,378600.0
2018-07-19 15:10:00,21.06,21.07,21.03,21.04,924770.0,17.1958,17.204,17.1713,17.1795,924770.0
2018-07-19 15:15:00,21.04,21.06,21.03,21.03,626670.0,17.1795,17.1958,17.1713,17.1713,626670.0
2018-07-19 15:20:00,21.04,21.05,21.02,21.04,360860.0,17.1795,17.1876,17.1631,17.1795,360860.0
2018-07-19 15:25:00,21.04,21.05,21.02,21.03,482290.0,17.1795,17.1876,17.1631,17.1713,482290.0
2018-07-19 15:30:00,21.02,21.1,21.02,21.1,519090.0,17.1631,17.2285,17.1631,17.2285,519090.0
2018-07-19 15:35:00,21.1,21.13,21.1,21.12,529100.0,17.2285,17.253,17.2285,17.2448,529100.0
2018-07-19 15:40:00,21.12,21.15,21.12,21.14,720020.0,17.2448,17.2693,17.2448,17.2611,720020.0
2018-07-19 15:45:00,21.14,21.14,21.04,21.04,922290.0,17.2611,17.2611,17.1795,17.1795,922290.0
2018-07-19 15:50:00,21.06,21.06,20.98,21.02,1268790.0,17.1958,17.1958,17.1305,17.1631,1268790.0
2018-07-19 15:55:00,21.03,21.04,21.01,21.04,1766540.0,17.1713,17.1795,17.155,17.1795,1766540.0
2018-07-20 09:30:00,21.01,21.1,20.88,20.97,3108740.0,17.155,17.2285,17.0488,17.1223,3108740.0
2018-07-20 09:35:00,20.97,20.99,20.91,20.92,794220.0,17.1223,17.1386,17.0733,17.0815,794220.0
2018-07-20 09:40:00,20.92,20.95,20.92,20.95,527380.0,17.0815,17.106,17.0815,17.106,527380.0
2018-07-20 09:45:00,20.95,20.97,20.93,20.95,911500.0,17.106,17.1223,17.0896,17.106,911500.0
2018-07-20 09:50:00,20.95,21.01,20.93,21.01,644850.0,17.106,17.155,17.0896,17.155,644850.0
2018-07-20 09:55:00,21.01,21.05,20.99,21.0,1338520.0,17.155,17.1876,17.1386,17.1468,1338520.0
2018-07-20 10:00:00,21.0,21.01,20.99,21.0,598870.0,17.1468,17.155,17.1386,17.1468,598870.0
2018-07-20 10:05:00,21.0,21.01,20.99,21.0,620190.0,17.1468,17.155,17.1386,17.1468,620190.0
2018-07-20 10:10:00,21.0,21.01,20.97,20.98,717770.0,17.1468,17.155,17.1223,17.1305,717770.0
2018-07-20 10:15:00,20.98,21.01,20.98,21.0,795800.0,17.1305,17.155,17.1305,17.1468,795800.0
2018-07-20 10:20:00,21.0,21.0,20.97,20.97,911280.0,17.1468,17.1468,17.1223,17.1223,911280.0
2018-07-20 10:25:00,20.97,20.97,20.93,20.93,775810.0,17.1223,17.1223,17.0896,17.0896,775810.0
2018-07-20 10:30:00,20.93,20.97,20.92,20.96,973010.0,17.0896,17.1223,17.0815,17.1141,973010.0
2018-07-20 10:35:00,20.96,20.97,20.94,20.95,420750.0,17.1141,17.1223,17.0978,17.106,420750.0
2018-07-20 10:40:00,20.95,20.96,20.94,20.95,388790.0,17.106,17.1141,17.0978,17.106,388790.0
2018-07-20 10:45:00,20.95,20.96,20.94,20.95,386870.0,17.106,17.1141,17.0978,17.106,386870.0
2018-07-20 10:50:00,20.95,20.97,20.94,20.97,1331010.0,17.106,17.1223,17.0978,17.1223,1331010.0
2018-07-20 10:55:00,20.97,20.97,20.94,20.96,868640.0,17.1223,17.1223,17.0978,17.1141,868640.0
2018-07-20 11:00:00,20.96,20.96,20.93,20.94,796600.0,17.1141,17.1141,17.0896,17.0978,796600.0
2018-07-20 11:05:00,20.94,20.96,20.94,20.95,1053770.0,17.0978,17.1141,17.0978,17.106,1053770.0
2018-07-20 11:10:00,20.95,20.95,20.95,20.95,841210.0,17.106,17.106,17.106,17.106,841210.0
2018-07-20 11:15:00,20.95,20.95,20.93,20.93,542180.0,17.106,17.106,17.0896,17.0896,542180.0
2018-07-20 11:20:00,20.93,20.93,20.92,20.92,394020.0,17.0896,17.0896,17.0815,17.0815,394020.0
2018-07-20 11:25:00,20.92,20.92,20.9,20.9,689010.0,17.0815,17.0815,17.0652,17.0652,689010.0
2018-07-20 11:30:00,20.9,20.91,20.9,20.91,782870.0,17.0652,17.0733,17.0652,17.0733,782870.0
2018-07-20 11:35:00,20.91,20.92,20.91,20.91,402390.0,17.0733,17.0815,17.0733,17.0733,402390.0
2018-07-20 11:40:00,20.91,20.92,20.91,20.91,341190.0,17.0733,17.0815,17.0733,17.0733,341190.0
2018-07-20 11:45:00,20.91,20.92,20.91,20.92,359290.0,17.0733,17.0815,17.0733,17.0815,359290.0
2018-07-20 11:50:00,20.92,20.93,20.91,20.93,239720.0,17.0815,17.0896,17.0733,17.0896,239720.0
2018-07-20 11:55:00,20.92,20.98,20.92,20.97,596330.0,17.0815,17.1305,17.0815,17.1223,596330.0
2018-07-20 12:00:00,20.97,20.99,20.94,20.97,570690.0,17.1223,17.1386,17.0978,17.1223,570690.0
2018-07-20 12:05:00,20.97,20.97,20.95,20.96,732120.0,17.1223,17.1223,17.106,17.1141,732120.0
2018-07-20 12:10:00,20.96,20.96,20.94,20.94,515100.0,17.1141,17.1141,17.0978,17.0978,515100.0
2018-07-20 12:15:00,20.94,20.96,20.94,20.96,444850.0,17.0978,17.1141,17.0978,17.1141,444850.0
2018-07-20 12:20:00,20.96,20.98,20.95,20.97,764990.0,17.1141,17.1305,17.106,17.1223,764990.0
2018-07-20 12:25:00,20.97,20.98,20.96,20.96,305390.0,17.1223,17.1305,17.1141,17.1141,305390.0
2018-07-20 12:30:00,20.96,20.97,20.94,20.96,376500.0,17.1141,17.1223,17.0978,17.1141,376500.0
2018-07-20 12:35:00,20.96,20.99,20.96,20.99,391660.0,17.1141,17.1386,17.1141,17.1386,391660.0
2018-07-20 12:40:00,20.98,21.01,20.97,20.98,474030.0,17.1305,17.155,17.1223,17.1305,474030.0
2018-07-20 12:45:00,20.98,21.03,20.98,21.01,731970.0,17.1305,17.1713,17.1305,17.155,731970.0
2018-07-20 12:50:00,21.01,21.03,21.01,21.02,336030.0,17.155,17.1713,17.155,17.1631,336030.0
2018-07-20 12:55:00,21.02,21.06,21.02,21.05,452690.0,17.1631,17.1958,17.1631,17.1876,452690.0
2018-07-20 13:00:00,21.05,21.06,21.04,21.04,362480.0,17.1876,17.1958,17.1795,17.1795,362480.0
2018-07-20 13:05:00,21.04,21.06,21.04,21.05,539130.0,17.1795,17.1958,17.1795,17.1876,539130.0
2018-07-20 13:10:00,21.05,21.07,21.05,21.06,321110.0,17.1876,17.204,17.1876,17.1958,321110.0
2018-07-20 13:15:00,21.06,21.08,21.05,21.08,545800.0,17.1958,17.2121,17.1876,17.2121,545800.0
2018-07-20 13:20:00,21.08,21.08,21.07,21.08,528000.0,17.2121,17.2121,17.204,17.2121,528000.0
2018-07-20 13:25:00,21.08,21.08,21.06,21.08,469890.0,17.2121,17.2121,17.1958,17.2121,469890.0
2018-07-20 13:30:00,21.07,21.1,21.07,21.09,561330.0,17.204,17.2285,17.204,17.2203,561330.0
2018-07-20 13:35:00,21.09,21.11,21.08,21.11,585110.0,17.2203,17.2366,17.2121,17.2366,585110.0
2018-07-20 13:40:00,21.11,21.12,21.06,21.06,543110.0,17.2366,17.2448,17.1958,17.1958,543110.0
2018-07-20 13:45:00,21.06,21.08,21.03,21.07,515430.0,17.1958,17.2121,17.1713,17.204,515430.0
2018-07-20 13:50:00,21.08,21.1,21.08,21.09,304120.0,17.2121,17.2285,17.2121,17.2203,304120.0
2018-07-20 13:55:00,21.09,21.1,21.07,21.09,354160.0,17.2203,17.2285,17.204,17.2203,354160.0
2018-07-20 14:00:00,21.09,21.11,21.09,21.1,406140.0,17.2203,17.2366,17.2203,17.2285,406140.0
2018-07-20 14:05:00,21.1,21.11,21.1,21.1,395930.0,17.2285,17.2366,17.2285,17.2285,395930.0
2018-07-20 14:10:00,21.1,21.1,21.06,21.08,1195010.0,17.2285,17.2285,17.1958,17.2121,1195010.0
2018-07-20 14:15:00,21.07,21.08,21.03,21.04,503510.0,17.204,17.2121,17.1713,17.1795,503510.0
2018-07-20 14:20:00,21.04,21.07,21.03,21.07,310690.0,17.1795,17.204,17.1713,17.204,310690.0
2018-07-20 14:25:00,21.07,21.07,21.05,21.05,339300.0,17.204,17.204,17.1876,17.1876,339300.0
2018-07-20 14:30:00,21.05,21.05,21.01,21.02,449740.0,17.1876,17.1876,17.155,17.1631,449740.0
2018-07-20 14:35:00,21.03,21.03,21.0,21.02,443440.0,17.1713,17.1713,17.1468,17.1631,443440.0
2018-07-20 14:40:00,21.02,21.05,21.02,21.03,372900.0,17.1631,17.1876,17.1631,17.1713,372900.0
2018-07-20 14:45:00,21.03,21.06,21.03,21.06,263280.0,17.1713,17.1958,17.1713,17.1958,263280.0
2018-07-20 14:50:00,21.06,21.09,21.06,21.08,420530.0,17.1958,17.2203,17.1958,17.2121,420530.0
2018-07-20 14:55:00,21.08,21.09,21.07,21.08,471630.0,17.2121,17.2203,17.204,17.2121,471630.0
2018-07-20 15:00:00,21.08,21.09,21.05,21.06,597770.0,17.2121,17.2203,17.1876,17.1958,597770.0
2018-07-20 15:05:00,21.06,21.08,21.04,21.05,513010.0,17.1958,17.2121,17.1795,17.1876,513010.0
2018-07-20 15:10:00,21.05,21.06,21.02,21.02,469130.0,17.1876,17.1958,17.1631,17.1631,469130.0
2018-07-20 15:15:00,21.02,21.03,21.0,21.02,621410.0,17.1631,17.1713,17.1468,17.1631,621410.0
2018-07-20 15:20:00,21.02,21.04,21.02,21.03,516690.0,17.1631,17.1795,17.1631,17.1713,516690.0
2018-07-20 15:25:00,21.03,21.06,21.03,21.05,707820.0,17.1713,17.1958,17.1713,17.1876,707820.0
2018-07-20 15:30:00,21.05,21.07,21.04,21.07,524250.0,17.1876,17.204,17.1795,17.204,524250.0
2018-07-20 15:35:00,21.07,21.08,21.06,21.06,581110.0,17.204,17.2121,17.1958,17.1958,581110.0
2018-07-20 15:40:00,21.06,21.06,21.05,21.06,809030.0,17.1958,17.1958,17.1876,17.1958,809030.0
2018-07-20 15:45:00,21.06,21.06,21.04,21.04,779070.0,17.1958,17.1958,17.1795,17.1795,779070.0
2018-07-20 15:50:00,21.04,21.06,21.02,21.02,881260.0,17.1795,17.1958,17.1631,17.1631,881260.0
2018-07-20 15:55:00,21.02,21.05,21.02,21.03,1578810.0,17.1631,17.1876,17.1631,17.1713,1578810.0
2018-07-23 09:30:00,21.02,21.27,21.02,21.25,1447650.0,17.1631,17.3673,17.1631,17.3509,1447650.0
2018-07-23 09:35:00,21.23,21.34,21.17,21.26,1785690.0,17.3346,17.4244,17.2856,17.3591,1785690.0
2018-07-23 09:40:00,21.27,21.3,21.21,21.29,1303110.0,17.3673,17.3918,17.3183,17.3836,1303110.0
2018-07-23 09:45:00,21.29,21.3,21.25,21.25,1013180.0,17.3836,17.3918,17.3509,17.3509,1013180.0
2018-07-23 09:50:00,21.25,21.27,21.23,21.25,986510.0,17.3509,17.3673,17.3346,17.3509,986510.0
2018-07-23 09:55:00,21.25,21.3,21.24,21.28,1191950.0,17.3509,17.3918,17.3428,17.3754,1191950.0
2018-07-23 10:00:00,21.27,21.29,21.25,21.29,602900.0,17.3673,17.3836,17.3509,17.3836,602900.0
2018-07-23 10:05:00,21.29,21.45,21.29,21.38,2907950.0,17.3836,17.5142,17.3836,17.4571,2907950.0
2018-07-23 10:10:00,21.37,21.4,21.35,21.37,959950.0,17.4489,17.4734,17.4326,17.4489,959950.0
2018-07-23 10:15:00,21.37,21.37,21.31,21.34,741340.0,17.4489,17.4489,17.3999,17.4244,741340.0
2018-07-23 10:20:00,21.33,21.35,21.32,21.33,670900.0,17.4163,17.4326,17.4081,17.4163,670900.0
2018-07-23 10:25:00,21.33,21.34,21.32,21.33,693980.0,17.4163,17.4244,17.4081,17.4163,693980.0
2018-07-23 10:30:00,21.33,21.33,21.25,21.27,1035260.0,17.4163,17.4163,17.3509,17.3673,1035260.0
2018-07-23 10:35:00,21.27,21.3,21.25,21.29,741950.0,17.3673,17.3918,17.3509,17.3836,741950.0
2018-07-23 10:40:00,21.29,21.31,21.28,21.31,578180.0,17.3836,17.3999,17.3754,17.3999,578180.0
2018-07-23 10:45:00,21.31,21.32,21.3,21.31,762710.0,17.3999,17.4081,17.3918,17.3999,762710.0
2018-07-23 10:50:00,21.32,21.34,21.31,21.33,1033630.0,17.4081,17.4244,17.3999,17.4163,1033630.0
2018-07-23 10:55:00,21.33,21.35,21.31,21.35,475390.0,17.4163,17.4326,17.3999,17.4326,475390.0
2018-07-23 11:00:00,21.34,21.4,21.34,21.37,1501620.0,17.4244,17.4734,17.4244,17.4489,1501620.0
2018-07-23 11:05:00,21.37,21.37,21.34,21.35,758540.0,17.4489,17.4489,17.4244,17.4326,758540.0
2018-07-23 11:10:00,21.35,21.36,21.32,21.35,573960.0,17.4326,17.4407,17.4081,17.4326,573960.0
2018-07-23 11:15:00,21.35,21.36,21.33,21.35,810110.0,17.4326,17.4407,17.4163,17.4326,810110.0
2018-07-23 11:20:00,21.35,21.37,21.34,21.35,612790.0,17.4326,17.4489,17.4244,17.4326,612790.0
2018-07-23 11:25:00,21.35,21.36,21.34,21.34,642660.0,17.4326,17.4407,17.4244,17.4244,642660.0
2018-07-23 11:30:00,21.34,21.37,21.33,21.35,1202480.0,17.4244,17.4489,17.4163,17.4326,1202480.0
2018-07-23 11:35:00,21.35,21.38,21.35,21.38,1137390.0,17.4326,17.4571,17.4326,17.4571,1137390.0
2018-07-23 11:40:00,21.38,21.39,21.36,21.37,732550.0,17.4571,17.4652,17.4407,17.4489,732550.0
2018-07-23 11:45:00,21.37,21.39,21.37,21.38,820830.0,17.4489,17.4652,17.4489,17.4571,820830.0
2018-07-23 11:50:00,21.38,21.39,21.37,21.39,607020.0,17.4571,17.4652,17.4489,17.4652,607020.0
2018-07-23 11:55:00,21.39,21.4,21.38,21.39,838530.0,17.4652,17.4734,17.4571,17.4652,838530.0
2018-07-23 12:00:00,21.39,21.41,21.38,21.4,575350.0,17.4652,17.4816,17.4571,17.4734,575350.0
2018-07-23 12:05:00,21.4,21.42,21.4,21.41,807100.0,17.4734,17.4897,17.4734,17.4816,807100.0
2018-07-23 12:10:00,21.41,21.44,21.41,21.44,925820.0,17.4816,17.5061,17.4816,17.5061,925820.0
2018-07-23 12:15:00,21.44,21.48,21.43,21.46,836380.0,17.5061,17.5387,17.4979,17.5224,836380.0
2018-07-23 12:20:00,21.47,21.48,21.45,21.46,695870.0,17.5306,17.5387,17.5142,17.5224,695870.0
2018-07-23 12:25:00,21.46,21.47,21.4,21.41,760140.0,17.5224,17.5306,17.4734,17.4816,760140.0
2018-07-23 12:30:00,21.41,21.46,21.41,21.46,467070.0,17.4816,17.5224,17.4816,17.5224,467070.0
2018-07-23 12:35:00,21.46,21.5,21.46,21.49,884470.0,17.5224,17.5551,17.5224,17.5469,884470.0
2018-07-23 12:40:00,21.49,21.52,21.48,21.51,548740.0,17.5469,17.5714,17.5387,17.5632,548740.0
2018-07-23 12:45:00,21.51,21.53,21.49,21.52,679090.0,17.5632,17.5796,17.5469,17.5714,679090.0
2018-07-23 12:50:00,21.52,21.53,21.51,21.52,642540.0,17.5714,17.5796,17.5632,17.5714,642540.0
2018-07-23 12:55:00,21.52,21.56,21.52,21.53,533840.0,17.5714,17.6041,17.5714,17.5796,533840.0
2018-07-23 13:00:00,21.53,21.57,21.53,21.57,528630.0,17.5796,17.6122,17.5796,17.6122,528630.0
2018-07-23 13:05:00,21.57,21.58,21.56,21.57,557150.0,17.6122,17.6204,17.6041,17.6122,557150.0
2018-07-23 13:10:00,21.57,21.58,21.53,21.55,787540.0,17.6122,17.6204,17.5796,17.5959,787540.0
2018-07-23 13:15:00,21.55,21.59,21.53,21.57,581310.0,17.5959,17.6285,17.5796,17.6122,581310.0
2018-07-23 13:20:00,21.57,21.58,21.56,21.57,657030.0,17.6122,17.6204,17.6041,17.6122,657030.0
2018-07-23 13:25:00,21.57,21.59,21.57,21.58,542760.0,17.6122,17.6285,17.6122,17.6204,542760.0
2018-07-23 13:30:00,21.58,21.62,21.58,21.62,619960.0,17.6204,17.653,17.6204,17.653,619960.0
2018-07-23 13:35:00,21.62,21.65,21.58,21.59,755380.0,17.653,17.6775,17.6204,17.6285,755380.0
2018-07-23 13:40:00,21.59,21.62,21.56,21.6,886210.0,17.6285,17.653,17.6041,17.6367,886210.0
2018-07-23 13:45:00,21.61,21.66,21.6,21.66,641390.0,17.6449,17.6857,17.6367,17.6857,641390.0
2018-07-23 13:50:00,21.66,21.7,21.66,21.69,776820.0,17.6857,17.7184,17.6857,17.7102,776820.0
2018-07-23 13:55:00,21.69,21.69,21.63,21.63,1211940.0,17.7102,17.7102,17.6612,17.6612,1211940.0
2018-07-23 14:00:00,21.63,21.65,21.6,21.61,1324770.0,17.6612,17.6775,17.6367,17.6449,1324770.0
2018-07-23 14:05:00,21.61,21.61,21.55,21.57,1106330.0,17.6449,17.6449,17.5959,17.6122,1106330.0
2018-07-23 14:10:00,21.57,21.62,21.57,21.6,817820.0,17.6122,17.653,17.6122,17.6367,817820.0
2018-07-23 14:15:00,21.6,21.66,21.6,21.65,763380.0,17.6367,17.6857,17.6367,17.6775,763380.0
2018-07-23 14:20:00,21.65,21.67,21.64,21.65,892350.0,17.6775,17.6939,17.6694,17.6775,892350.0
2018-07-23 14:25:00,21.65,21.65,21.57,21.6,701210.0,17.6775,17.6775,17.6122,17.6367,701210.0
2018-07-23 14:30:00,21.6,21.64,21.59,21.63,820480.0,17.6367,17.6694,17.6285,17.6612,820480.0
2018-07-23 14:35:00,21.63,21.66,21.62,21.64,1175620.0,17.6612,17.6857,17.653,17.6694,1175620.0
2018-07-23 14:40:00,21.64,21.7,21.64,21.69,728260.0,17.6694,17.7184,17.6694,17.7102,728260.0
2018-07-23 14:45:00,21.7,21.74,21.67,21.73,1098130.0,17.7184,17.751,17.6939,17.7429,1098130.0
2018-07-23 14:50:00,21.73,21.73,21.68,21.71,1176550.0,17.7429,17.7429,17.702,17.7265,1176550.0
2018-07-23 14:55:00,21.71,21.74,21.69,21.73,568820.0,17.7265,17.751,17.7102,17.7429,568820.0
2018-07-23 15:00:00,21.73,21.76,21.73,21.75,685880.0,17.7429,17.7674,17.7429,17.7592,685880.0
2018-07-23 15:05:00,21.76,21.78,21.74,21.78,776690.0,17.7674,17.7837,17.751,17.7837,776690.0
2018-07-23 15:10:00,21.78,21.8,21.77,21.78,699500.0,17.7837,17.8,17.7755,17.7837,699500.0
2018-07-23 15:15:00,21.78,21.85,21.78,21.85,933440.0,17.7837,17.8408,17.7837,17.8408,933440.0
2018-07-23 15:20:00,21.86,21.86,21.81,21.85,1256870.0,17.849,17.849,17.8082,17.8408,1256870.0
2018-07-23 15:25:00,21.85,21.86,21.79,21.8,862060.0,17.8408,17.849,17.7919,17.8,862060.0
2018-07-23 15:30:00,21.8,21.83,21.79,21.8,1017000.0,17.8,17.8245,17.7919,17.8,1017000.0
2018-07-23 15:35:00,21.8,21.8,21.76,21.76,701490.0,17.8,17.8,17.7674,17.7674,701490.0
2018-07-23 15:40:00,21.76,21.78,21.75,21.78,667230.0,17.7674,17.7837,17.7592,17.7837,667230.0
2018-07-23 15:45:00,21.77,21.8,21.73,21.73,1229000.0,17.7755,17.8,17.7429,17.7429,1229000.0
2018-07-23 15:50:00,21.73,21.75,21.7,21.73,1077410.0,17.7429,17.7592,17.7184,17.7429,1077410.0
2018-07-23 15:55:00,21.73,21.73,21.65,21.67,2010570.0,17.7429,17.7429,17.6775,17.6939,2010570.0
2018-07-24 09:30:00,21.78,21.86,21.72,21.76,2710900.0,17.7837,17.849,17.7347,17.7674,2710900.0
2018-07-24 09:35:00,21.76,21.8,21.73,21.79,1706110.0,17.7674,17.8,17.7429,17.7919,1706110.0
2018-07-24 09:40:00,21.79,21.8,21.72,21.75,1168820.0,17.7919,17.8,17.7347,17.7592,1168820.0
2018-07-24 09:45:00,21.75,21.84,21.75,21.81,2024130.0,17.7592,17.8327,17.7592,17.8082,2024130.0
2018-07-24 09:50:00,21.81,21.83,21.81,21.81,936350.0,17.8082,17.8245,17.8082,17.8082,936350.0
2018-07-24 09:55:00,21.82,21.87,21.78,21.84,1157570.0,17.8163,17.8572,17.7837,17.8327,1157570.0
2018-07-24 10:00:00,21.84,21.92,21.82,21.9,1193180.0,17.8327,17.898,17.8163,17.8817,1193180.0
2018-07-24 10:05:00,21.9,22.0,21.9,21.99,1705230.0,17.8817,17.9633,17.8817,17.9552,1705230.0
2018-07-24 10:10:00,21.99,22.0,21.95,22.0,1237300.0,17.9552,17.9633,17.9225,17.9633,1237300.0
2018-07-24 10:15:00,22.0,22.04,22.0,22.03,1609940.0,17.9633,17.996,17.9633,17.9878,1609940.0
2018-07-24 10:20:00,22.03,22.03,21.99,22.02,1468840.0,17.9878,17.9878,17.9552,17.9796,1468840.0
2018-07-24 10:25:00,22.02,22.02,21.94,21.94,1137750.0,17.9796,17.9796,17.9143,17.9143,1137750.0
2018-07-24 10:30:00,21.95,21.98,21.91,21.93,1048410.0,17.9225,17.947,17.8898,17.9062,1048410.0
2018-07-24 10:35:00,21.93,21.94,21.88,21.91,1081940.0,17.9062,17.9143,17.8653,17.8898,1081940.0
2018-07-24 10:40:00,21.9,21.91,21.86,21.87,815550.0,17.8817,17.8898,17.849,17.8572,815550.0
2018-07-24 10:45:00,21.87,21.91,21.85,21.89,688770.0,17.8572,17.8898,17.8408,17.8735,688770.0
2018-07-24 10:50:00,21.89,21.91,21.88,21.89,1785940.0,17.8735,17.8898,17.8653,17.8735,1785940.0
2018-07-24 10:55:00,21.88,21.89,21.85,21.86,524590.0,17.8653,17.8735,17.8408,17.849,524590.0
2018-07-24 11:00:00,21.86,21.89,21.77,21.78,1199970.0,17.849,17.8735,17.7755,17.7837,1199970.0
2018-07-24 11:05:00,21.77,21.77,21.68,21.72,1502380.0,17.7755,17.7755,17.702,17.7347,1502380.0
2018-07-24 11:10:00,21.72,21.76,21.7,21.71,1021000.0,17.7347,17.7674,17.7184,17.7265,1021000.0
2018-07-24 11:15:00,21.71,21.74,21.67,21.7,1080780.0,17.7265,17.751,17.6939,17.7184,1080780.0
2018-07-24 11:20:00,21.71,21.8,21.71,21.79,852480.0,17.7265,17.8,17.7265,17.7919,852480.0
2018-07-24 11:25:00,21.79,21.82,21.77,21.81,1101250.0,17.7919,17.8163,17.7755,17.8082,1101250.0
2018-07-24 11:30:00,21.81,21.82,21.77,21.79,1150230.0,17.8082,17.8163,17.7755,17.7919,1150230.0
2018-07-24 11:35:00,21.8,21.81,21.78,21.79,512040.0,17.8,17.8082,17.7837,17.7919,512040.0
2018-07-24 11:40:00,21.79,21.82,21.76,21.79,610360.0,17.7919,17.8163,17.7674,17.7919,610360.0
2018-07-24 11:45:00,21.79,21.83,21.75,21.76,569060.0,17.7919,17.8245,17.7592,17.7674,569060.0
2018-07-24 11:50:00,21.77,21.77,21.74,21.76,1004460.0,17.7755,17.7755,17.751,17.7674,1004460.0
2018-07-24 11:55:00,21.76,21.79,21.74,21.79,492100.0,17.7674,17.7919,17.751,17.7919,492100.0
2018-07-24 12:00:00,21.79,21.82,21.79,21.82,583840.0,17.7919,17.8163,17.7919,17.8163,583840.0
2018-07-24 12:05:00,21.82,21.82,21.79,21.81,367320.0,17.8163,17.8163,17.7919,17.8082,367320.0
2018-07-24 12:10:00,21.81,21.84,21.81,21.84,490420.0,17.8082,17.8327,17.8082,17.8327,490420.0
2018-07-24 12:15:00,21.84,21.9,21.83,21.87,639680.0,17.8327,17.8817,17.8245,17.8572,639680.0
2018-07-24 12:20:00,21.87,21.89,21.86,21.89,472850.0,17.8572,17.8735,17.849,17.8735,472850.0
2018-07-24 12:25:00,21.89,21.9,21.88,21.89,354530.0,17.8735,17.8817,17.8653,17.8735,354530.0
2018-07-24 12:30:00,21.89,21.9,21.87,21.89,549430.0,17.8735,17.8817,17.8572,17.8735,549430.0
2018-07-24 12:35:00,21.89,21.95,21.87,21.95,899780.0,17.8735,17.9225,17.8572,17.9225,899780.0
2018-07-24 12:40:00,21.95,21.95,21.88,21.89,490980.0,17.9225,17.9225,17.8653,17.8735,490980.0
2018-07-24 12:45:00,21.9,21.9,21.87,21.89,719190.0,17.8817,17.8817,17.8572,17.8735,719190.0
2018-07-24 12:50:00,21.89,21.89,21.81,21.85,546860.0,17.8735,17.8735,17.8082,17.8408,546860.0
2018-07-24 12:55:00,21.86,21.86,21.8,21.81,502560.0,17.849,17.849,17.8,17.8082,502560.0
2018-07-24 13:00:00,21.81,21.81,21.79,21.8,500480.0,17.8082,17.8082,17.7919,17.8,500480.0
2018-07-24 13:05:00,21.8,21.88,21.8,21.87,504950.0,17.8,17.8653,17.8,17.8572,504950.0
2018-07-24 13:10:00,21.88,21.9,21.86,21.89,744660.0,17.8653,17.8817,17.849,17.8735,744660.0
2018-07-24 13:15:00,21.89,21.91,21.88,21.89,507630.0,17.8735,17.8898,17.8653,17.8735,507630.0
2018-07-24 13:20:00,21.89,21.9,21.87,21.88,363110.0,17.8735,17.8817,17.8572,17.8653,363110.0
2018-07-24 13:25:00,21.88,21.89,21.86,21.89,384210.0,17.8653,17.8735,17.849,17.8735,384210.0
2018-07-24 13:30:00,21.89,21.9,21.79,21.81,548380.0,17.8735,17.8817,17.7919,17.8082,548380.0
2018-07-24 13:35:00,21.82,21.83,21.79,21.81,500860.0,17.8163,17.8245,17.7919,17.8082,500860.0
2018-07-24 13:40:00,21.8,21.81,21.78,21.8,552080.0,17.8,17.8082,17.7837,17.8,552080.0
2018-07-24 13:45:00,21.8,21.83,21.76,21.82,475500.0,17.8,17.8245,17.7674,17.8163,475500.0
2018-07-24 13:50:00,21.82,21.83,21.78,21.78,362610.0,17.8163,17.8245,17.7837,17.7837,362610.0
2018-07-24 13:55:00,21.78,21.81,21.78,21.8,1051800.0,17.7837,17.8082,17.7837,17.8,1051800.0
2018-07-24 14:00:00,21.8,21.81,21.78,21.78,644380.0,17.8,17.8082,17.7837,17.7837,644380.0
2018-07-24 14:05:00,21.78,21.78,21.74,21.74,563090.0,17.7837,17.7837,17.751,17.751,563090.0
2018-07-24 14:10:00,21.74,21.75,21.74,21.74,622470.0,17.751,17.7592,17.751,17.751,622470.0
2018-07-24 14:15:00,21.73,21.74,21.72,21.73,538770.0,17.7429,17.751,17.7347,17.7429,538770.0
2018-07-24 14:20:00,21.73,21.74,21.72,21.72,811120.0,17.7429,17.751,17.7347,17.7347,811120.0
2018-07-24 14:25:00,21.71,21.72,21.7,21.72,375050.0,17.7265,17.7347,17.7184,17.7347,375050.0
2018-07-24 14:30:00,21.72,21.74,21.71,21.72,491080.0,17.7347,17.751,17.7265,17.7347,491080.0
2018-07-24 14:35:00,21.72,21.72,21.6,21.6,1078920.0,17.7347,17.7347,17.6367,17.6367,1078920.0
2018-07-24 14:40:00,21.61,21.65,21.6,21.64,604930.0,17.6449,17.6775,17.6367,17.6694,604930.0
2018-07-24 14:45:00,21.64,21.69,21.63,21.68,1291150.0,17.6694,17.7102,17.6612,17.702,1291150.0
2018-07-24 14:50:00,21.68,21.72,21.66,21.69,487850.0,17.702,17.7347,17.6857,17.7102,487850.0
2018-07-24 14:55:00,21.69,21.7,21.68,21.69,524390.0,17.7102,17.7184,17.702,17.7102,524390.0
2018-07-24 15:00:00,21.69,21.71,21.69,21.7,708400.0,17.7102,17.7265,17.7102,17.7184,708400.0
2018-07-24 15:05:00,21.7,21.75,21.7,21.74,614190.0,17.7184,17.7592,17.7184,17.751,614190.0
2018-07-24 15:10:00,21.74,21.77,21.73,21.75,490030.0,17.751,17.7755,17.7429,17.7592,490030.0
2018-07-24 15:15:00,21.75,21.78,21.73,21.77,580310.0,17.7592,17.7837,17.7429,17.7755,580310.0
2018-07-24 15:20:00,21.77,21.78,21.76,21.78,575330.0,17.7755,17.7837,17.7674,17.7837,575330.0
2018-07-24 15:25:00,21.77,21.78,21.75,21.77,750390.0,17.7755,17.7837,17.7592,17.7755,750390.0
2018-07-24 15:30:00,21.77,21.78,21.76,21.77,832740.0,17.7755,17.7837,17.7674,17.7755,832740.0
2018-07-24 15:35:00,21.77,21.79,21.77,21.77,838450.0,17.7755,17.7919,17.7755,17.7755,838450.0
2018-07-24 15:40:00,21.78,21.78,21.75,21.76,834240.0,17.7837,17.7837,17.7592,17.7674,834240.0
2018-07-24 15:45:00,21.76,21.76,21.72,21.73,1005220.0,17.7674,17.7674,17.7347,17.7429,1005220.0
2018-07-24 15:50:00,21.73,21.76,21.71,21.71,1004520.0,17.7429,17.7674,17.7265,17.7265,1004520.0
2018-07-24 15:55:00,21.71,21.77,21.69,21.76,2586200.0,17.7265,17.7755,17.7102,17.7674,2586200.0
2018-07-25 09:30:00,21.77,22.03,21.77,22.02,1824950.0,17.7755,17.9878,17.7755,17.9796,1824950.0
2018-07-25 09:35:00,22.02,22.08,22.0,22.03,1190610.0,17.9796,18.0286,17.9633,17.9878,1190610.0
2018-07-25 09:40:00,22.04,22.15,22.02,22.11,1515410.0,17.996,18.0858,17.9796,18.0531,1515410.0
2018-07-25 09:45:00,22.11,22.18,22.11,22.14,1804420.0,18.0531,18.1103,18.0531,18.0776,1804420.0
2018-07-25 09:50:00,22.14,22.19,22.11,22.17,940960.0,18.0776,18.1185,18.0531,18.1021,940960.0
2018-07-25 09:55:00,22.17,22.17,22.0,22.04,1009490.0,18.1021,18.1021,17.9633,17.996,1009490.0
2018-07-25 10:00:00,22.05,22.08,22.0,22.03,837940.0,18.0041,18.0286,17.9633,17.9878,837940.0
2018-07-25 10:05:00,22.03,22.07,21.95,22.01,1606340.0,17.9878,18.0205,17.9225,17.9715,1606340.0
2018-07-25 10:10:00,22.01,22.04,22.0,22.02,1219720.0,17.9715,17.996,17.9633,17.9796,1219720.0
2018-07-25 10:15:00,22.02,22.08,22.02,22.05,1002920.0,17.9796,18.0286,17.9796,18.0041,1002920.0
2018-07-25 10:20:00,22.05,22.06,22.02,22.02,1082030.0,18.0041,18.0123,17.9796,17.9796,1082030.0
2018-07-25 10:25:00,22.02,22.08,22.01,22.07,1032620.0,17.9796,18.0286,17.9715,18.0205,1032620.0
2018-07-25 10:30:00,22.07,22.07,22.01,22.03,1475720.0,18.0205,18.0205,17.9715,17.9878,1475720.0
2018-07-25 10:35:00,22.03,22.07,22.0,22.06,1190340.0,17.9878,18.0205,17.9633,18.0123,1190340.0
2018-07-25 10:40:00,22.06,22.12,22.05,22.06,869700.0,18.0123,18.0613,18.0041,18.0123,869700.0
2018-07-25 10:45:00,22.06,22.12,22.06,22.09,855860.0,18.0123,18.0613,18.0123,18.0368,855860.0
2018-07-25 10:50:00,22.08,22.16,22.08,22.16,837460.0,18.0286,18.094,18.0286,18.094,837460.0
2018-07-25 10:55:00,22.16,22.2,22.12,22.16,1133770.0,18.094,18.1266,18.0613,18.094,1133770.0
2018-07-25 11:00:00,22.18,22.2,22.17,22.2,814910.0,18.1103,18.1266,18.1021,18.1266,814910.0
2018-07-25 11:05:00,22.2,22.2,22.15,22.19,554520.0,18.1266,18.1266,18.0858,18.1185,554520.0
2018-07-25 11:10:00,22.19,22.2,22.15,22.17,809040.0,18.1185,18.1266,18.0858,18.1021,809040.0
2018-07-25 11:15:00,22.18,22.24,22.16,22.24,1105180.0,18.1103,18.1593,18.094,18.1593,1105180.0
2018-07-25 11:20:00,22.24,22.25,22.21,22.23,709530.0,18.1593,18.1674,18.1348,18.1511,709530.0
2018-07-25 11:25:00,22.23,22.29,22.23,22.25,837390.0,18.1511,18.2001,18.1511,18.1674,837390.0
2018-07-25 11:30:00,22.26,22.26,22.14,22.2,1294730.0,18.1756,18.1756,18.0776,18.1266,1294730.0
2018-07-25 11:35:00,22.19,22.23,22.16,22.23,1029660.0,18.1185,18.1511,18.094,18.1511,1029660.0
2018-07-25 11:40:00,22.23,22.31,22.22,22.3,931160.0,18.1511,18.2164,18.143,18.2083,931160.0
2018-07-25 11:45:00,22.3,22.31,22.29,22.31,515270.0,18.2083,18.2164,18.2001,18.2164,515270.0
2018-07-25 11:50:00,22.31,22.34,22.29,22.31,920290.0,18.2164,18.2409,18.2001,18.2164,920290.0
2018-07-25 11:55:00,22.31,22.36,22.31,22.36,715850.0,18.2164,18.2573,18.2164,18.2573,715850.0
2018-07-25 12:00:00,22.36,22.38,22.31,22.32,767410.0,18.2573,18.2736,18.2164,18.2246,767410.0
2018-07-25 12:05:00,22.31,22.37,22.31,22.36,540580.0,18.2164,18.2654,18.2164,18.2573,540580.0
2018-07-25 12:10:00,22.35,22.4,22.35,22.39,539490.0,18.2491,18.2899,18.2491,18.2818,539490.0
2018-07-25 12:15:00,22.39,22.42,22.38,22.41,588160.0,18.2818,18.3063,18.2736,18.2981,588160.0
2018-07-25 12:20:00,22.41,22.43,22.4,22.42,485320.0,18.2981,18.3144,18.2899,18.3063,485320.0
2018-07-25 12:25:00,22.42,22.42,22.39,22.4,461660.0,18.3063,18.3063,18.2818,18.2899,461660.0
2018-07-25 12:30:00,22.4,22.43,22.39,22.43,634860.0,18.2899,18.3144,18.2818,18.3144,634860.0
2018-07-25 12:35:00,22.42,22.45,22.4,22.44,564620.0,18.3063,18.3308,18.2899,18.3226,564620.0
2018-07-25 12:40:00,22.44,22.48,22.44,22.48,574990.0,18.3226,18.3552,18.3226,18.3552,574990.0
2018-07-25 12:45:00,22.48,22.48,22.45,22.48,427910.0,18.3552,18.3552,18.3308,18.3552,427910.0
2018-07-25 12:50:00,22.48,22.5,22.47,22.48,968600.0,18.3552,18.3716,18.3471,18.3552,968600.0
2018-07-25 12:55:00,22.48,22.5,22.47,22.5,976780.0,18.3552,18.3716,18.3471,18.3716,976780.0
2018-07-25 13:00:00,22.5,22.5,22.47,22.47,660470.0,18.3716,18.3716,18.3471,18.3471,660470.0
2018-07-25 13:05:00,22.47,22.48,22.44,22.44,692840.0,18.3471,18.3552,18.3226,18.3226,692840.0
2018-07-25 13:10:00,22.44,22.46,22.39,22.39,897990.0,18.3226,18.3389,18.2818,18.2818,897990.0
2018-07-25 13:15:00,22.4,22.4,22.37,22.39,761470.0,18.2899,18.2899,18.2654,18.2818,761470.0
2018-07-25 13:20:00,22.39,22.4,22.37,22.39,392370.0,18.2818,18.2899,18.2654,18.2818,392370.0
2018-07-25 13:25:00,22.39,22.39,22.35,22.36,575250.0,18.2818,18.2818,18.2491,18.2573,575250.0
2018-07-25 13:30:00,22.36,22.5,22.35,22.39,727980.0,18.2573,18.3716,18.2491,18.2818,727980.0
2018-07-25 13:35:00,22.39,22.45,22.39,22.45,540220.0,18.2818,18.3308,18.2818,18.3308,540220.0
2018-07-25 13:40:00,22.45,22.47,22.44,22.47,483900.0,18.3308,18.3471,18.3226,18.3471,483900.0
2018-07-25 13:45:00,22.47,22.5,22.46,22.5,414120.0,18.3471,18.3716,18.3389,18.3716,414120.0
2018-07-25 13:50:00,22.5,22.5,22.5,22.5,404690.0,18.3716,18.3716,18.3716,18.3716,404690.0
2018-07-25 13:55:00,22.5,22.56,22.47,22.54,915340.0,18.3716,18.4206,18.3471,18.4042,915340.0
2018-07-25 14:00:00,22.54,22.61,22.52,22.61,961530.0,18.4042,18.4614,18.3879,18.4614,961530.0
2018-07-25 14:05:00,22.61,22.65,22.58,22.63,875460.0,18.4614,18.4941,18.4369,18.4777,875460.0
2018-07-25 14:10:00,22.63,22.7,22.63,22.68,832780.0,18.4777,18.5349,18.4777,18.5185,832780.0
2018-07-25 14:15:00,22.68,22.69,22.59,22.6,1018440.0,18.5185,18.5267,18.4451,18.4532,1018440.0
2018-07-25 14:20:00,22.6,22.7,22.6,22.68,1362690.0,18.4532,18.5349,18.4532,18.5185,1362690.0
2018-07-25 14:25:00,22.68,22.83,22.68,22.8,1336410.0,18.5185,18.641,18.5185,18.6165,1336410.0
2018-07-25 14:30:00,22.8,22.86,22.79,22.85,1366820.0,18.6165,18.6655,18.6084,18.6574,1366820.0
2018-07-25 14:35:00,22.86,22.87,22.77,22.79,1107960.0,18.6655,18.6737,18.592,18.6084,1107960.0
2018-07-25 14:40:00,22.78,22.8,22.75,22.77,759340.0,18.6002,18.6165,18.5757,18.592,759340.0
2018-07-25 14:45:00,22.77,22.79,22.72,22.75,856490.0,18.592,18.6084,18.5512,18.5757,856490.0
2018-07-25 14:50:00,22.75,22.75,22.68,22.72,855010.0,18.5757,18.5757,18.5185,18.5512,855010.0
2018-07-25 14:55:00,22.73,22.74,22.63,22.67,991270.0,18.5594,18.5675,18.4777,18.5104,991270.0
2018-07-25 15:00:00,22.67,22.69,22.62,22.64,1101150.0,18.5104,18.5267,18.4696,18.4859,1101150.0
2018-07-25 15:05:00,22.64,22.65,22.61,22.61,1169930.0,18.4859,18.4941,18.4614,18.4614,1169930.0
2018-07-25 15:10:00,22.61,22.63,22.58,22.59,1271830.0,18.4614,18.4777,18.4369,18.4451,1271830.0
2018-07-25 15:15:00,22.58,22.58,22.49,22.51,1619050.0,18.4369,18.4369,18.3634,18.3797,1619050.0
2018-07-25 15:20:00,22.51,22.52,22.46,22.47,1433170.0,18.3797,18.3879,18.3389,18.3471,1433170.0
2018-07-25 15:25:00,22.46,22.48,22.41,22.44,1253150.0,18.3389,18.3552,18.2981,18.3226,1253150.0
2018-07-25 15:30:00,22.44,22.53,22.43,22.49,1636600.0,18.3226,18.3961,18.3144,18.3634,1636600.0
2018-07-25 15:35:00,22.5,22.6,22.48,22.59,1615710.0,18.3716,18.4532,18.3552,18.4451,1615710.0
2018-07-25 15:40:00,22.59,22.61,22.56,22.59,1165590.0,18.4451,18.4614,18.4206,18.4451,1165590.0
2018-07-25 15:45:00,22.59,22.59,22.53,22.56,1433600.0,18.4451,18.4451,18.3961,18.4206,1433600.0
2018-07-25 15:50:00,22.55,22.65,22.51,22.64,1023410.0,18.4124,18.4941,18.3797,18.4859,1023410.0
2018-07-25 15:55:00,22.65,22.65,22.51,22.6,2654100.0,18.4941,18.4941,18.3797,18.4532,2654100.0
2018-07-26 09:30:00,22.65,22.87,22.61,22.83,2110490.0,18.4941,18.6737,18.4614,18.641,2110490.0
2018-07-26 09:35:00,22.85,22.98,22.84,22.95,2008220.0,18.6574,18.7635,18.6492,18.739,2008220.0
2018-07-26 09:40:00,22.95,22.95,22.83,22.84,1454440.0,18.739,18.739,18.641,18.6492,1454440.0
2018-07-26 09:45:00,22.84,22.89,22.78,22.78,1599150.0,18.6492,18.69,18.6002,18.6002,1599150.0
2018-07-26 09:50:00,22.78,22.8,22.7,22.74,1276210.0,18.6002,18.6165,18.5349,18.5675,1276210.0
2018-07-26 09:55:00,22.74,22.75,22.65,22.66,1316970.0,18.5675,18.5757,18.4941,18.5022,1316970.0
2018-07-26 10:00:00,22.66,22.69,22.61,22.66,1355770.0,18.5022,18.5267,18.4614,18.5022,1355770.0
2018-07-26 10:05:00,22.66,22.73,22.65,22.67,1605060.0,18.5022,18.5594,18.4941,18.5104,1605060.0
2018-07-26 10:10:00,22.66,22.69,22.63,22.67,1164090.0,18.5022,18.5267,18.4777,18.5104,1164090.0
2018-07-26 10:15:00,22.68,22.69,22.53,22.58,1524630.0,18.5185,18.5267,18.3961,18.4369,1524630.0
2018-07-26 10:20:00,22.58,22.64,22.58,22.62,975550.0,18.4369,18.4859,18.4369,18.4696,975550.0
2018-07-26 10:25:00,22.62,22.62,22.57,22.59,710420.0,18.4696,18.4696,18.4287,18.4451,710420.0
2018-07-26 10:30:00,22.58,22.6,22.55,22.58,1059310.0,18.4369,18.4532,18.4124,18.4369,1059310.0
2018-07-26 10:35:00,22.58,22.6,22.57,22.58,832390.0,18.4369,18.4532,18.4287,18.4369,832390.0
2018-07-26 10:40:00,22.59,22.6,22.58,22.59,1160650.0,18.4451,18.4532,18.4369,18.4451,1160650.0
2018-07-26 10:45:00,22.59,22.67,22.58,22.64,1874510.0,18.4451,18.5104,18.4369,18.4859,1874510.0
2018-07-26 10:50:00,22.64,22.69,22.58,22.58,1372030.0,18.4859,18.5267,18.4369,18.4369,1372030.0
2018-07-26 10:55:00,22.59,22.59,22.52,22.57,820860.0,18.4451,18.4451,18.3879,18.4287,820860.0
2018-07-26 11:00:00,22.57,22.57,22.52,22.53,1170750.0,18.4287,18.4287,18.3879,18.3961,1170750.0
2018-07-26 11:05:00,22.52,22.56,22.51,22.55,850850.0,18.3879,18.4206,18.3797,18.4124,850850.0
2018-07-26 11:10:00,22.55,22.6,22.54,22.59,1176390.0,18.4124,18.4532,18.4042,18.4451,1176390.0
2018-07-26 11:15:00,22.59,22.6,22.56,22.59,606390.0,18.4451,18.4532,18.4206,18.4451,606390.0
2018-07-26 11:20:00,22.59,22.67,22.58,22.62,988340.0,18.4451,18.5104,18.4369,18.4696,988340.0
2018-07-26 11:25:00,22.62,22.64,22.58,22.63,1063240.0,18.4696,18.4859,18.4369,18.4777,1063240.0
2018-07-26 11:30:00,22.63,22.63,22.51,22.53,933390.0,18.4777,18.4777,18.3797,18.3961,933390.0
2018-07-26 11:35:00,22.53,22.54,22.46,22.48,1301680.0,18.3961,18.4042,18.3389,18.3552,1301680.0
2018-07-26 11:40:00,22.48,22.5,22.46,22.49,844690.0,18.3552,18.3716,18.3389,18.3634,844690.0
2018-07-26 11:45:00,22.5,22.53,22.49,22.52,1447290.0,18.3716,18.3961,18.3634,18.3879,1447290.0
2018-07-26 11:50:00,22.52,22.53,22.41,22.41,1010810.0,18.3879,18.3961,18.2981,18.2981,1010810.0
2018-07-26 11:55:00,22.41,22.49,22.4,22.48,723170.0,18.2981,18.3634,18.2899,18.3552,723170.0
2018-07-26 12:00:00,22.48,22.49,22.43,22.44,634730.0,18.3552,18.3634,18.3144,18.3226,634730.0
2018-07-26 12:05:00,22.44,22.44,22.34,22.35,787670.0,18.3226,18.3226,18.2409,18.2491,787670.0
2018-07-26 12:10:00,22.35,22.37,22.33,22.37,471620.0,18.2491,18.2654,18.2328,18.2654,471620.0
2018-07-26 12:15:00,22.37,22.37,22.31,22.32,681820.0,18.2654,18.2654,18.2164,18.2246,681820.0
2018-07-26 12:20:00,22.32,22.33,22.16,22.22,1137060.0,18.2246,18.2328,18.094,18.143,1137060.0
2018-07-26 12:25:00,22.22,22.26,22.22,22.26,491430.0,18.143,18.1756,18.143,18.1756,491430.0
2018-07-26 12:30:00,22.25,22.28,22.25,22.26,490460.0,18.1674,18.1919,18.1674,18.1756,490460.0
2018-07-26 12:35:00,22.27,22.3,22.26,22.26,615780.0,18.1838,18.2083,18.1756,18.1756,615780.0
2018-07-26 12:40:00,22.26,22.26,22.18,22.21,614390.0,18.1756,18.1756,18.1103,18.1348,614390.0
2018-07-26 12:45:00,22.22,22.26,22.21,22.24,443070.0,18.143,18.1756,18.1348,18.1593,443070.0
2018-07-26 12:50:00,22.24,22.26,22.23,22.24,392170.0,18.1593,18.1756,18.1511,18.1593,392170.0
2018-07-26 12:55:00,22.24,22.25,22.23,22.24,488870.0,18.1593,18.1674,18.1511,18.1593,488870.0
2018-07-26 13:00:00,22.24,22.27,22.23,22.27,810840.0,18.1593,18.1838,18.1511,18.1838,810840.0
2018-07-26 13:05:00,22.27,22.31,22.25,22.28,638040.0,18.1838,18.2164,18.1674,18.1919,638040.0
2018-07-26 13:10:00,22.28,22.3,22.27,22.3,436260.0,18.1919,18.2083,18.1838,18.2083,436260.0
2018-07-26 13:15:00,22.3,22.34,22.29,22.34,367500.0,18.2083,18.2409,18.2001,18.2409,367500.0
2018-07-26 13:20:00,22.34,22.37,22.34,22.35,487110.0,18.2409,18.2654,18.2409,18.2491,487110.0
2018-07-26 13:25:00,22.35,22.38,22.35,22.36,532250.0,18.2491,18.2736,18.2491,18.2573,532250.0
2018-07-26 13:30:00,22.36,22.38,22.35,22.38,444200.0,18.2573,18.2736,18.2491,18.2736,444200.0
2018-07-26 13:35:00,22.38,22.44,22.38,22.42,591650.0,18.2736,18.3226,18.2736,18.3063,591650.0
2018-07-26 13:40:00,22.43,22.45,22.43,22.45,526490.0,18.3144,18.3308,18.3144,18.3308,526490.0
2018-07-26 13:45:00,22.45,22.49,22.41,22.42,588170.0,18.3308,18.3634,18.2981,18.3063,588170.0
2018-07-26 13:50:00,22.42,22.45,22.41,22.43,455930.0,18.3063,18.3308,18.2981,18.3144,455930.0
2018-07-26 13:55:00,22.42,22.42,22.36,22.37,447260.0,18.3063,18.3063,18.2573,18.2654,447260.0
2018-07-26 14:00:00,22.37,22.38,22.32,22.38,454150.0,18.2654,18.2736,18.2246,18.2736,454150.0
2018-07-26 14:05:00,22.38,22.39,22.35,22.39,534340.0,18.2736,18.2818,18.2491,18.2818,534340.0
2018-07-26 14:10:00,22.39,22.4,22.36,22.37,623240.0,18.2818,18.2899,18.2573,18.2654,623240.0
2018-07-26 14:15:00,22.37,22.4,22.35,22.36,574140.0,18.2654,18.2899,18.2491,18.2573,574140.0
2018-07-26 14:20:00,22.36,22.39,22.35,22.38,619910.0,18.2573,18.2818,18.2491,18.2736,619910.0
2018-07-26 14:25:00,22.38,22.39,22.35,22.38,613780.0,18.2736,18.2818,18.2491,18.2736,613780.0
2018-07-26 14:30:00,22.38,22.47,22.38,22.47,605220.0,18.2736,18.3471,18.2736,18.3471,605220.0
2018-07-26 14:35:00,22.47,22.5,22.46,22.47,488490.0,18.3471,18.3716,18.3389,18.3471,488490.0
2018-07-26 14:40:00,22.47,22.5,22.47,22.49,576420.0,18.3471,18.3716,18.3471,18.3634,576420.0
2018-07-26 14:45:00,22.49,22.54,22.49,22.52,908890.0,18.3634,18.4042,18.3634,18.3879,908890.0
2018-07-26 14:50:00,22.52,22.55,22.49,22.53,529970.0,18.3879,18.4124,18.3634,18.3961,529970.0
2018-07-26 14:55:00,22.52,22.54,22.5,22.5,479830.0,18.3879,18.4042,18.3716,18.3716,479830.0
2018-07-26 15:00:00,22.5,22.5,22.42,22.5,619480.0,18.3716,18.3716,18.3063,18.3716,619480.0
2018-07-26 15:05:00,22.49,22.51,22.47,22.48,478630.0,18.3634,18.3797,18.3471,18.3552,478630.0
2018-07-26 15:10:00,22.49,22.51,22.43,22.46,732060.0,18.3634,18.3797,18.3144,18.3389,732060.0
2018-07-26 15:15:00,22.46,22.5,22.45,22.46,559470.0,18.3389,18.3716,18.3308,18.3389,559470.0
2018-07-26 15:20:00,22.46,22.48,22.46,22.47,476410.0,18.3389,18.3552,18.3389,18.3471,476410.0
2018-07-26 15:25:00,22.46,22.54,22.46,22.52,758790.0,18.3389,18.4042,18.3389,18.3879,758790.0
2018-07-26 15:30:00,22.52,22.53,22.48,22.49,852470.0,18.3879,18.3961,18.3552,18.3634,852470.0
2018-07-26 15:35:00,22.49,22.53,22.49,22.5,1141210.0,18.3634,18.3961,18.3634,18.3716,1141210.0
2018-07-26 15:40:00,22.5,22.52,22.45,22.45,1032400.0,18.3716,18.3879,18.3308,18.3308,1032400.0
2018-07-26 15:45:00,22.45,22.48,22.4,22.4,729760.0,18.3308,18.3552,18.2899,18.2899,729760.0
2018-07-26 15:50:00,22.39,22.4,22.27,22.31,1457400.0,18.2818,18.2899,18.1838,18.2164,1457400.0
2018-07-26 15:55:00,22.31,22.33,22.28,22.32,1462290.0,18.2164,18.2328,18.1919,18.2246,1462290.0
2018-07-27 09:30:00,22.41,22.48,22.37,22.44,1597520.0,18.2981,18.3552,18.2654,18.3226,1597520.0
2018-07-27 09:35:00,22.43,22.59,22.41,22.57,1005060.0,18.3144,18.4451,18.2981,18.4287,1005060.0
2018-07-27 09:40:00,22.58,22.7,22.57,22.65,821490.0,18.4369,18.5349,18.4287,18.4941,821490.0
2018-07-27 09:45:00,22.65,22.77,22.65,22.76,1144600.0,18.4941,18.592,18.4941,18.5839,1144600.0
2018-07-27 09:50:00,22.76,22.77,22.65,22.7,1194380.0,18.5839,18.592,18.4941,18.5349,1194380.0
2018-07-27 09:55:00,22.69,22.73,22.67,22.68,928870.0,18.5267,18.5594,18.5104,18.5185,928870.0
2018-07-27 10:00:00,22.68,22.72,22.65,22.7,1025820.0,18.5185,18.5512,18.4941,18.5349,1025820.0
2018-07-27 10:05:00,22.7,22.78,22.68,22.78,1094140.0,18.5349,18.6002,18.5185,18.6002,1094140.0
2018-07-27 10:10:00,22.78,22.79,22.75,22.79,930310.0,18.6002,18.6084,18.5757,18.6084,930310.0
2018-07-27 10:15:00,22.79,22.87,22.78,22.82,1116930.0,18.6084,18.6737,18.6002,18.6329,1116930.0
2018-07-27 10:20:00,22.82,22.9,22.81,22.9,985390.0,18.6329,18.6982,18.6247,18.6982,985390.0
2018-07-27 10:25:00,22.9,22.93,22.84,22.86,1052800.0,18.6982,18.7227,18.6492,18.6655,1052800.0
2018-07-27 10:30:00,22.86,22.87,22.76,22.79,753380.0,18.6655,18.6737,18.5839,18.6084,753380.0
2018-07-27 10:35:00,22.79,22.79,22.74,22.75,764230.0,18.6084,18.6084,18.5675,18.5757,764230.0
2018-07-27 10:40:00,22.76,22.76,22.64,22.66,804510.0,18.5839,18.5839,18.4859,18.5022,804510.0
2018-07-27 10:45:00,22.65,22.66,22.6,22.62,703240.0,18.4941,18.5022,18.4532,18.4696,703240.0
2018-07-27 10:50:00,22.62,22.67,22.57,22.6,798450.0,18.4696,18.5104,18.4287,18.4532,798450.0
2018-07-27 10:55:00,22.6,22.63,22.56,22.59,1381720.0,18.4532,18.4777,18.4206,18.4451,1381720.0
2018-07-27 11:00:00,22.59,22.66,22.58,22.64,760930.0,18.4451,18.5022,18.4369,18.4859,760930.0
2018-07-27 11:05:00,22.64,22.64,22.56,22.57,891000.0,18.4859,18.4859,18.4206,18.4287,891000.0
2018-07-27 11:10:00,22.57,22.6,22.52,22.54,849850.0,18.4287,18.4532,18.3879,18.4042,849850.0
2018-07-27 11:15:00,22.54,22.54,22.5,22.53,1031050.0,18.4042,18.4042,18.3716,18.3961,1031050.0
2018-07-27 11:20:00,22.53,22.55,22.5,22.52,1050620.0,18.3961,18.4124,18.3716,18.3879,1050620.0
2018-07-27 11:25:00,22.52,22.58,22.51,22.54,824040.0,18.3879,18.4369,18.3797,18.4042,824040.0
2018-07-27 11:30:00,22.54,22.59,22.52,22.58,625180.0,18.4042,18.4451,18.3879,18.4369,625180.0
2018-07-27 11:35:00,22.58,22.61,22.56,22.56,595210.0,18.4369,18.4614,18.4206,18.4206,595210.0
2018-07-27 11:40:00,22.56,22.58,22.52,22.53,673830.0,18.4206,18.4369,18.3879,18.3961,673830.0
2018-07-27 11:45:00,22.53,22.53,22.48,22.49,731380.0,18.3961,18.3961,18.3552,18.3634,731380.0
2018-07-27 11:50:00,22.49,22.51,22.48,22.49,474160.0,18.3634,18.3797,18.3552,18.3634,474160.0
2018-07-27 11:55:00,22.49,22.53,22.46,22.46,721620.0,18.3634,18.3961,18.3389,18.3389,721620.0
2018-07-27 12:00:00,22.46,22.46,22.38,22.41,722660.0,18.3389,18.3389,18.2736,18.2981,722660.0
2018-07-27 12:05:00,22.41,22.41,22.38,22.4,478890.0,18.2981,18.2981,18.2736,18.2899,478890.0
2018-07-27 12:10:00,22.4,22.43,22.36,22.38,561670.0,18.2899,18.3144,18.2573,18.2736,561670.0
2018-07-27 12:15:00,22.39,22.47,22.37,22.44,950690.0,18.2818,18.3471,18.2654,18.3226,950690.0
2018-07-27 12:20:00,22.43,22.45,22.41,22.42,578820.0,18.3144,18.3308,18.2981,18.3063,578820.0
2018-07-27 12:25:00,22.42,22.43,22.34,22.34,655380.0,18.3063,18.3144,18.2409,18.2409,655380.0
2018-07-27 12:30:00,22.35,22.35,22.3,22.32,598940.0,18.2491,18.2491,18.2083,18.2246,598940.0
2018-07-27 12:35:00,22.32,22.32,22.23,22.25,964770.0,18.2246,18.2246,18.1511,18.1674,964770.0
2018-07-27 12:40:00,22.25,22.28,22.24,22.28,737470.0,18.1674,18.1919,18.1593,18.1919,737470.0
2018-07-27 12:45:00,22.28,22.33,22.28,22.29,745090.0,18.1919,18.2328,18.1919,18.2001,745090.0
2018-07-27 12:50:00,22.29,22.34,22.28,22.34,608490.0,18.2001,18.2409,18.1919,18.2409,608490.0
2018-07-27 12:55:00,22.34,22.35,22.31,22.32,850660.0,18.2409,18.2491,18.2164,18.2246,850660.0
2018-07-27 13:00:00,22.31,22.31,22.21,22.23,912190.0,18.2164,18.2164,18.1348,18.1511,912190.0
2018-07-27 13:05:00,22.23,22.29,22.22,22.27,861100.0,18.1511,18.2001,18.143,18.1838,861100.0
2018-07-27 13:10:00,22.26,22.29,22.23,22.29,638560.0,18.1756,18.2001,18.1511,18.2001,638560.0
2018-07-27 13:15:00,22.29,22.31,22.28,22.3,606470.0,18.2001,18.2164,18.1919,18.2083,606470.0
2018-07-27 13:20:00,22.3,22.31,22.28,22.28,557880.0,18.2083,18.2164,18.1919,18.1919,557880.0
2018-07-27 13:25:00,22.28,22.29,22.27,22.28,368550.0,18.1919,18.2001,18.1838,18.1919,368550.0
2018-07-27 13:30:00,22.28,22.28,22.26,22.26,411260.0,18.1919,18.1919,18.1756,18.1756,411260.0
2018-07-27 13:35:00,22.26,22.29,22.25,22.29,407050.0,18.1756,18.2001,18.1674,18.2001,407050.0
2018-07-27 13:40:00,22.29,22.29,22.27,22.28,352510.0,18.2001,18.2001,18.1838,18.1919,352510.0
2018-07-27 13:45:00,22.28,22.31,22.28,22.31,474130.0,18.1919,18.2164,18.1919,18.2164,474130.0
2018-07-27 13:50:00,22.31,22.32,22.29,22.29,424930.0,18.2164,18.2246,18.2001,18.2001,424930.0
2018-07-27 13:55:00,22.29,22.34,22.29,22.34,541920.0,18.2001,18.2409,18.2001,18.2409,541920.0
2018-07-27 14:00:00,22.34,22.34,22.29,22.29,428000.0,18.2409,18.2409,18.2001,18.2001,428000.0
2018-07-27 14:05:00,22.3,22.31,22.3,22.31,355000.0,18.2083,18.2164,18.2083,18.2164,355000.0
2018-07-27 14:10:00,22.31,22.31,22.29,22.3,331730.0,18.2164,18.2164,18.2001,18.2083,331730.0
2018-07-27 14:15:00,22.3,22.32,22.25,22.28,423270.0,18.2083,18.2246,18.1674,18.1919,423270.0
2018-07-27 14:20:00,22.27,22.28,22.26,22.27,523070.0,18.1838,18.1919,18.1756,18.1838,523070.0
2018-07-27 14:25:00,22.27,22.28,22.25,22.28,457850.0,18.1838,18.1919,18.1674,18.1919,457850.0
2018-07-27 14:30:00,22.27,22.29,22.25,22.28,676990.0,18.1838,18.2001,18.1674,18.1919,676990.0
2018-07-27 14:35:00,22.28,22.28,22.24,22.24,457190.0,18.1919,18.1919,18.1593,18.1593,457190.0
2018-07-27 14:40:00,22.24,22.27,22.22,22.23,541160.0,18.1593,18.1838,18.143,18.1511,541160.0
2018-07-27 14:45:00,22.23,22.26,22.22,22.23,467630.0,18.1511,18.1756,18.143,18.1511,467630.0
2018-07-27 14:50:00,22.23,22.26,22.22,22.25,522260.0,18.1511,18.1756,18.143,18.1674,522260.0
2018-07-27 14:55:00,22.25,22.27,22.23,22.24,467870.0,18.1674,18.1838,18.1511,18.1593,467870.0
2018-07-27 15:00:00,22.24,22.24,22.24,22.24,0.0,18.1593,18.1593,18.1593,18.1593,0.0
2018-07-27 15:05:00,22.24,22.24,22.24,22.24,0.0,18.1593,18.1593,18.1593,18.1593,0.0
2018-07-27 15:10:00,22.24,22.24,22.24,22.24,0.0,18.1593,18.1593,18.1593,18.1593,0.0
2018-07-27 15:15:00,22.24,22.24,22.24,22.24,0.0,18.1593,18.1593,18.1593,18.1593,0.0
2018-07-27 15:20:00,22.24,22.24,22.24,22.24,0.0,18.1593,18.1593,18.1593,18.1593,0.0
2018-07-27 15:25:00,22.24,22.24,22.24,22.24,0.0,18.1593,18.1593,18.1593,18.1593,0.0
2018-07-27 15:30:00,22.24,22.24,22.24,22.24,0.0,18.1593,18.1593,18.1593,18.1593,0.0
2018-07-27 15:35:00,22.24,22.24,22.24,22.24,0.0,18.1593,18.1593,18.1593,18.1593,0.0
2018-07-27 15:40:00,22.24,22.24,22.24,22.24,0.0,18.1593,18.1593,18.1593,18.1593,0.0
2018-07-27 15:45:00,22.24,22.24,22.24,22.24,0.0,18.1593,18.1593,18.1593,18.1593,0.0
2018-07-27 15:50:00,22.24,22.24,22.24,22.24,0.0,18.1593,18.1593,18.1593,18.1593,0.0
2018-07-27 15:55:00,22.24,22.24,22.24,22.24,0.0,18.1593,18.1593,18.1593,18.1593,0.0
2018-07-30 09:30:00,22.08,22.44,22.08,22.41,1790330.0,18.0286,18.3226,18.0286,18.2981,1790330.0
2018-07-30 09:35:00,22.4,22.5,22.34,22.48,1441260.0,18.2899,18.3716,18.2409,18.3552,1441260.0
2018-07-30 09:40:00,22.48,22.5,22.38,22.47,1135870.0,18.3552,18.3716,18.2736,18.3471,1135870.0
2018-07-30 09:45:00,22.48,22.51,22.44,22.45,1745230.0,18.3552,18.3797,18.3226,18.3308,1745230.0
2018-07-30 09:50:00,22.45,22.56,22.41,22.56,1191890.0,18.3308,18.4206,18.2981,18.4206,1191890.0
2018-07-30 09:55:00,22.56,22.67,22.54,22.66,1198690.0,18.4206,18.5104,18.4042,18.5022,1198690.0
2018-07-30 10:00:00,22.65,22.7,22.56,22.6,1296480.0,18.4941,18.5349,18.4206,18.4532,1296480.0
2018-07-30 10:05:00,22.6,22.6,22.53,22.55,755400.0,18.4532,18.4532,18.3961,18.4124,755400.0
2018-07-30 10:10:00,22.55,22.61,22.54,22.6,805170.0,18.4124,18.4614,18.4042,18.4532,805170.0
2018-07-30 10:15:00,22.6,22.68,22.56,22.68,818650.0,18.4532,18.5185,18.4206,18.5185,818650.0
2018-07-30 10:20:00,22.67,22.68,22.61,22.64,1016030.0,18.5104,18.5185,18.4614,18.4859,1016030.0
2018-07-30 10:25:00,22.64,22.65,22.57,22.64,641010.0,18.4859,18.4941,18.4287,18.4859,641010.0
2018-07-30 10:30:00,22.63,22.65,22.61,22.63,822340.0,18.4777,18.4941,18.4614,18.4777,822340.0
2018-07-30 10:35:00,22.64,22.64,22.57,22.61,681860.0,18.4859,18.4859,18.4287,18.4614,681860.0
2018-07-30 10:40:00,22.61,22.64,22.52,22.54,811640.0,18.4614,18.4859,18.3879,18.4042,811640.0
2018-07-30 10:45:00,22.54,22.59,22.54,22.56,888500.0,18.4042,18.4451,18.4042,18.4206,888500.0
2018-07-30 10:50:00,22.55,22.55,22.47,22.5,700440.0,18.4124,18.4124,18.3471,18.3716,700440.0
2018-07-30 10:55:00,22.5,22.5,22.45,22.5,988350.0,18.3716,18.3716,18.3308,18.3716,988350.0
2018-07-30 11:00:00,22.5,22.54,22.49,22.51,888670.0,18.3716,18.4042,18.3634,18.3797,888670.0
2018-07-30 11:05:00,22.52,22.54,22.46,22.46,745430.0,18.3879,18.4042,18.3389,18.3389,745430.0
2018-07-30 11:10:00,22.46,22.5,22.45,22.5,652210.0,18.3389,18.3716,18.3308,18.3716,652210.0
2018-07-30 11:15:00,22.5,22.53,22.48,22.52,752280.0,18.3716,18.3961,18.3552,18.3879,752280.0
2018-07-30 11:20:00,22.52,22.54,22.5,22.52,785500.0,18.3879,18.4042,18.3716,18.3879,785500.0
2018-07-30 11:25:00,22.52,22.52,22.47,22.48,582570.0,18.3879,18.3879,18.3471,18.3552,582570.0
2018-07-30 11:30:00,22.48,22.52,22.47,22.52,656560.0,18.3552,18.3879,18.3471,18.3879,656560.0
2018-07-30 11:35:00,22.52,22.52,22.49,22.49,482750.0,18.3879,18.3879,18.3634,18.3634,482750.0
2018-07-30 11:40:00,22.49,22.53,22.46,22.51,775780.0,18.3634,18.3961,18.3389,18.3797,775780.0
2018-07-30 11:45:00,22.51,22.52,22.49,22.5,679680.0,18.3797,18.3879,18.3634,18.3716,679680.0
2018-07-30 11:50:00,22.5,22.52,22.48,22.51,642790.0,18.3716,18.3879,18.3552,18.3797,642790.0
2018-07-30 11:55:00,22.51,22.57,22.5,22.54,1166840.0,18.3797,18.4287,18.3716,18.4042,1166840.0
2018-07-30 12:00:00,22.54,22.56,22.49,22.55,478260.0,18.4042,18.4206,18.3634,18.4124,478260.0
2018-07-30 12:05:00,22.55,22.6,22.54,22.59,551960.0,18.4124,18.4532,18.4042,18.4451,551960.0
2018-07-30 12:10:00,22.59,22.6,22.55,22.58,448750.0,18.4451,18.4532,18.4124,18.4369,448750.0
2018-07-30 12:15:00,22.59,22.64,22.58,22.63,540070.0,18.4451,18.4859,18.4369,18.4777,540070.0
2018-07-30 12:20:00,22.63,22.63,22.58,22.59,445160.0,18.4777,18.4777,18.4369,18.4451,445160.0
2018-07-30 12:25:00,22.59,22.6,22.59,22.6,366070.0,18.4451,18.4532,18.4451,18.4532,366070.0
2018-07-30 12:30:00,22.6,22.6,22.54,22.56,433110.0,18.4532,18.4532,18.4042,18.4206,433110.0
2018-07-30 12:35:00,22.56,22.57,22.48,22.49,580780.0,18.4206,18.4287,18.3552,18.3634,580780.0
2018-07-30 12:40:00,22.49,22.51,22.46,22.51,537010.0,18.3634,18.3797,18.3389,18.3797,537010.0
2018-07-30 12:45:00,22.51,22.53,22.43,22.44,877080.0,18.3797,18.3961,18.3144,18.3226,877080.0
2018-07-30 12:50:00,22.44,22.44,22.37,22.41,537410.0,18.3226,18.3226,18.2654,18.2981,537410.0
2018-07-30 12:55:00,22.42,22.51,22.41,22.51,635130.0,18.3063,18.3797,18.2981,18.3797,635130.0
2018-07-30 13:00:00,22.5,22.51,22.46,22.48,517580.0,18.3716,18.3797,18.3389,18.3552,517580.0
2018-07-30 13:05:00,22.48,22.56,22.48,22.54,669530.0,18.3552,18.4206,18.3552,18.4042,669530.0
2018-07-30 13:10:00,22.55,22.59,22.54,22.59,372900.0,18.4124,18.4451,18.4042,18.4451,372900.0
2018-07-30 13:15:00,22.59,22.63,22.57,22.61,502810.0,18.4451,18.4777,18.4287,18.4614,502810.0
2018-07-30 13:20:00,22.61,22.66,22.61,22.63,720250.0,18.4614,18.5022,18.4614,18.4777,720250.0
2018-07-30 13:25:00,22.63,22.66,22.6,22.65,385220.0,18.4777,18.5022,18.4532,18.4941,385220.0
2018-07-30 13:30:00,22.65,22.72,22.64,22.71,528320.0,18.4941,18.5512,18.4859,18.543,528320.0
2018-07-30 13:35:00,22.72,22.76,22.71,22.75,398610.0,18.5512,18.5839,18.543,18.5757,398610.0
2018-07-30 13:40:00,22.76,22.77,22.73,22.74,459390.0,18.5839,18.592,18.5594,18.5675,459390.0
2018-07-30 13:45:00,22.74,22.78,22.72,22.77,423320.0,18.5675,18.6002,18.5512,18.592,423320.0
2018-07-30 13:50:00,22.78,22.8,22.76,22.78,571450.0,18.6002,18.6165,18.5839,18.6002,571450.0
2018-07-30 13:55:00,22.78,22.78,22.75,22.76,429250.0,18.6002,18.6002,18.5757,18.5839,429250.0
2018-07-30 14:00:00,22.76,22.76,22.72,22.72,619480.0,18.5839,18.5839,18.5512,18.5512,619480.0
2018-07-30 14:05:00,22.72,22.73,22.55,22.55,660660.0,18.5512,18.5594,18.4124,18.4124,660660.0
2018-07-30 14:10:00,22.56,22.57,22.28,22.35,2153110.0,18.4206,18.4287,18.1919,18.2491,2153110.0
2018-07-30 14:15:00,22.36,22.53,22.33,22.49,1426030.0,18.2573,18.3961,18.2328,18.3634,1426030.0
2018-07-30 14:20:00,22.49,22.5,22.41,22.5,642090.0,18.3634,18.3716,18.2981,18.3716,642090.0
2018-07-30 14:25:00,22.5,22.52,22.43,22.47,798820.0,18.3716,18.3879,18.3144,18.3471,798820.0
2018-07-30 14:30:00,22.47,22.56,22.47,22.55,1006920.0,18.3471,18.4206,18.3471,18.4124,1006920.0
2018-07-30 14:35:00,22.55,22.64,22.54,22.6,1037440.0,18.4124,18.4859,18.4042,18.4532,1037440.0
2018-07-30 14:40:00,22.6,22.64,22.57,22.62,596490.0,18.4532,18.4859,18.4287,18.4696,596490.0
2018-07-30 14:45:00,22.63,22.63,22.51,22.52,661160.0,18.4777,18.4777,18.3797,18.3879,661160.0
2018-07-30 14:50:00,22.52,22.59,22.52,22.54,577010.0,18.3879,18.4451,18.3879,18.4042,577010.0
2018-07-30 14:55:00,22.55,22.59,22.55,22.55,774230.0,18.4124,18.4451,18.4124,18.4124,774230.0
2018-07-30 15:00:00,22.55,22.59,22.55,22.58,716160.0,18.4124,18.4451,18.4124,18.4369,716160.0
2018-07-30 15:05:00,22.58,22.59,22.56,22.57,554050.0,18.4369,18.4451,18.4206,18.4287,554050.0
2018-07-30 15:10:00,22.57,22.58,22.49,22.51,727760.0,18.4287,18.4369,18.3634,18.3797,727760.0
2018-07-30 15:15:00,22.51,22.57,22.51,22.56,665220.0,18.3797,18.4287,18.3797,18.4206,665220.0
2018-07-30 15:20:00,22.56,22.6,22.55,22.58,846300.0,18.4206,18.4532,18.4124,18.4369,846300.0
2018-07-30 15:25:00,22.58,22.58,22.53,22.54,698680.0,18.4369,18.4369,18.3961,18.4042,698680.0
2018-07-30 15:30:00,22.53,22.58,22.51,22.57,1033970.0,18.3961,18.4369,18.3797,18.4287,1033970.0
2018-07-30 15:35:00,22.57,22.62,22.57,22.61,1174270.0,18.4287,18.4696,18.4287,18.4614,1174270.0
2018-07-30 15:40:00,22.61,22.64,22.59,22.59,1011810.0,18.4614,18.4859,18.4451,18.4451,1011810.0
2018-07-30 15:45:00,22.59,22.62,22.5,22.5,798060.0,18.4451,18.4696,18.3716,18.3716,798060.0
2018-07-30 15:50:00,22.49,22.51,22.47,22.48,822890.0,18.3634,18.3797,18.3471,18.3552,822890.0
2018-07-30 15:55:00,22.48,22.52,22.47,22.52,1863540.0,18.3552,18.3879,18.3471,18.3879,1863540.0
2018-07-31 09:30:00,22.67,22.88,22.57,22.85,1280610.0,18.5104,18.6819,18.4287,18.6574,1280610.0
2018-07-31 09:35:00,22.84,22.86,22.69,22.8,1020520.0,18.6492,18.6655,18.5267,18.6165,1020520.0
2018-07-31 09:40:00,22.8,22.85,22.76,22.79,799490.0,18.6165,18.6574,18.5839,18.6084,799490.0
2018-07-31 09:45:00,22.8,22.81,22.65,22.67,1216100.0,18.6165,18.6247,18.4941,18.5104,1216100.0
2018-07-31 09:50:00,22.67,22.7,22.57,22.58,881450.0,18.5104,18.5349,18.4287,18.4369,881450.0
2018-07-31 09:55:00,22.59,22.61,22.54,22.59,1033360.0,18.4451,18.4614,18.4042,18.4451,1033360.0
2018-07-31 10:00:00,22.58,22.61,22.56,22.57,728770.0,18.4369,18.4614,18.4206,18.4287,728770.0
2018-07-31 10:05:00,22.58,22.59,22.56,22.57,480460.0,18.4369,18.4451,18.4206,18.4287,480460.0
2018-07-31 10:10:00,22.57,22.61,22.52,22.52,626440.0,18.4287,18.4614,18.3879,18.3879,626440.0
2018-07-31 10:15:00,22.53,22.55,22.44,22.46,657970.0,18.3961,18.4124,18.3226,18.3389,657970.0
2018-07-31 10:20:00,22.47,22.55,22.45,22.52,701450.0,18.3471,18.4124,18.3308,18.3879,701450.0
2018-07-31 10:25:00,22.53,22.56,22.48,22.49,517110.0,18.3961,18.4206,18.3552,18.3634,517110.0
2018-07-31 10:30:00,22.49,22.51,22.48,22.5,537110.0,18.3634,18.3797,18.3552,18.3716,537110.0
2018-07-31 10:35:00,22.51,22.51,22.47,22.48,821980.0,18.3797,18.3797,18.3471,18.3552,821980.0
2018-07-31 10:40:00,22.48,22.5,22.48,22.49,435020.0,18.3552,18.3716,18.3552,18.3634,435020.0
2018-07-31 10:45:00,22.5,22.5,22.44,22.44,615470.0,18.3716,18.3716,18.3226,18.3226,615470.0
2018-07-31 10:50:00,22.44,22.45,22.37,22.39,700350.0,18.3226,18.3308,18.2654,18.2818,700350.0
2018-07-31 10:55:00,22.39,22.41,22.35,22.35,755680.0,18.2818,18.2981,18.2491,18.2491,755680.0
2018-07-31 11:00:00,22.35,22.36,22.31,22.36,977850.0,18.2491,18.2573,18.2164,18.2573,977850.0
2018-07-31 11:05:00,22.36,22.36,22.31,22.32,832020.0,18.2573,18.2573,18.2164,18.2246,832020.0
2018-07-31 11:10:00,22.32,22.32,22.26,22.29,816560.0,18.2246,18.2246,18.1756,18.2001,816560.0
2018-07-31 11:15:00,22.29,22.34,22.29,22.33,632440.0,18.2001,18.2409,18.2001,18.2328,632440.0
2018-07-31 11:20:00,22.32,22.32,22.27,22.27,554950.0,18.2246,18.2246,18.1838,18.1838,554950.0
2018-07-31 11:25:00,22.27,22.27,22.18,22.2,1253800.0,18.1838,18.1838,18.1103,18.1266,1253800.0
2018-07-31 11:30:00,22.2,22.21,22.16,22.17,971120.0,18.1266,18.1348,18.094,18.1021,971120.0
2018-07-31 11:35:00,22.17,22.23,22.17,22.23,710770.0,18.1021,18.1511,18.1021,18.1511,710770.0
2018-07-31 11:40:00,22.24,22.35,22.24,22.35,760600.0,18.1593,18.2491,18.1593,18.2491,760600.0
2018-07-31 11:45:00,22.35,22.41,22.34,22.37,859920.0,18.2491,18.2981,18.2409,18.2654,859920.0
2018-07-31 11:50:00,22.37,22.4,22.37,22.4,397700.0,18.2654,18.2899,18.2654,18.2899,397700.0
2018-07-31 11:55:00,22.4,22.4,22.31,22.33,564150.0,18.2899,18.2899,18.2164,18.2328,564150.0
2018-07-31 12:00:00,22.33,22.4,22.32,22.38,487090.0,18.2328,18.2899,18.2246,18.2736,487090.0
2018-07-31 12:05:00,22.38,22.39,22.33,22.33,357860.0,18.2736,18.2818,18.2328,18.2328,357860.0
2018-07-31 12:10:00,22.33,22.33,22.28,22.28,595170.0,18.2328,18.2328,18.1919,18.1919,595170.0
2018-07-31 12:15:00,22.28,22.34,22.28,22.31,735880.0,18.1919,18.2409,18.1919,18.2164,735880.0
2018-07-31 12:20:00,22.31,22.32,22.25,22.29,590980.0,18.2164,18.2246,18.1674,18.2001,590980.0
2018-07-31 12:25:00,22.29,22.33,22.29,22.33,394410.0,18.2001,18.2328,18.2001,18.2328,394410.0
2018-07-31 12:30:00,22.33,22.36,22.29,22.34,474350.0,18.2328,18.2573,18.2001,18.2409,474350.0
2018-07-31 12:35:00,22.35,22.38,22.34,22.38,320020.0,18.2491,18.2736,18.2409,18.2736,320020.0
2018-07-31 12:40:00,22.38,22.39,22.36,22.37,340620.0,18.2736,18.2818,18.2573,18.2654,340620.0
2018-07-31 12:45:00,22.37,22.38,22.33,22.36,363840.0,18.2654,18.2736,18.2328,18.2573,363840.0
2018-07-31 12:50:00,22.37,22.38,22.35,22.36,281890.0,18.2654,18.2736,18.2491,18.2573,281890.0
2018-07-31 12:55:00,22.36,22.38,22.32,22.37,279230.0,18.2573,18.2736,18.2246,18.2654,279230.0
2018-07-31 13:00:00,22.38,22.39,22.35,22.38,358980.0,18.2736,18.2818,18.2491,18.2736,358980.0
2018-07-31 13:05:00,22.38,22.38,22.34,22.36,310780.0,18.2736,18.2736,18.2409,18.2573,310780.0
2018-07-31 13:10:00,22.36,22.36,22.32,22.32,312110.0,18.2573,18.2573,18.2246,18.2246,312110.0
2018-07-31 13:15:00,22.32,22.33,22.32,22.33,213250.0,18.2246,18.2328,18.2246,18.2328,213250.0
2018-07-31 13:20:00,22.33,22.34,22.32,22.34,347500.0,18.2328,18.2409,18.2246,18.2409,347500.0
2018-07-31 13:25:00,22.34,22.34,22.32,22.33,262120.0,18.2409,18.2409,18.2246,18.2328,262120.0
2018-07-31 13:30:00,22.33,22.35,22.32,22.35,375750.0,18.2328,18.2491,18.2246,18.2491,375750.0
2018-07-31 13:35:00,22.34,22.36,22.34,22.36,236930.0,18.2409,18.2573,18.2409,18.2573,236930.0
2018-07-31 13:40:00,22.36,22.37,22.35,22.35,262110.0,18.2573,18.2654,18.2491,18.2491,262110.0
2018-07-31 13:45:00,22.35,22.35,22.33,22.34,272340.0,18.2491,18.2491,18.2328,18.2409,272340.0
2018-07-31 13:50:00,22.34,22.34,22.31,22.32,348370.0,18.2409,18.2409,18.2164,18.2246,348370.0
2018-07-31 13:55:00,22.32,22.33,22.31,22.32,237420.0,18.2246,18.2328,18.2164,18.2246,237420.0
2018-07-31 14:00:00,22.32,22.34,22.31,22.32,341790.0,18.2246,18.2409,18.2164,18.2246,341790.0
2018-07-31 14:05:00,22.31,22.32,22.28,22.29,401960.0,18.2164,18.2246,18.1919,18.2001,401960.0
2018-07-31 14:10:00,22.29,22.31,22.29,22.31,336880.0,18.2001,18.2164,18.2001,18.2164,336880.0
2018-07-31 14:15:00,22.31,22.31,22.28,22.29,314140.0,18.2164,18.2164,18.1919,18.2001,314140.0
2018-07-31 14:20:00,22.29,22.3,22.28,22.28,431590.0,18.2001,18.2083,18.1919,18.1919,431590.0
2018-07-31 14:25:00,22.28,22.32,22.28,22.31,459220.0,18.1919,18.2246,18.1919,18.2164,459220.0
2018-07-31 14:30:00,22.31,22.31,22.28,22.29,406450.0,18.2164,18.2164,18.1919,18.2001,406450.0
2018-07-31 14:35:00,22.29,22.3,22.28,22.28,436230.0,18.2001,18.2083,18.1919,18.1919,436230.0
2018-07-31 14:40:00,22.29,22.29,22.27,22.27,460350.0,18.2001,18.2001,18.1838,18.1838,460350.0
2018-07-31 14:45:00,22.27,22.3,22.25,22.25,569890.0,18.1838,18.2083,18.1674,18.1674,569890.0
2018-07-31 14:50:00,22.26,22.27,22.24,22.25,712180.0,18.1756,18.1838,18.1593,18.1674,712180.0
2018-07-31 14:55:00,22.24,22.25,22.22,22.24,815170.0,18.1593,18.1674,18.143,18.1593,815170.0
2018-07-31 15:00:00,22.24,22.24,22.2,22.21,705770.0,18.1593,18.1593,18.1266,18.1348,705770.0
2018-07-31 15:05:00,22.21,22.22,22.2,22.21,523470.0,18.1348,18.143,18.1266,18.1348,523470.0
2018-07-31 15:10:00,22.21,22.23,22.18,22.22,810790.0,18.1348,18.1511,18.1103,18.143,810790.0
2018-07-31 15:15:00,22.22,22.23,22.21,22.22,664010.0,18.143,18.1511,18.1348,18.143,664010.0
2018-07-31 15:20:00,22.22,22.27,22.22,22.25,818950.0,18.143,18.1838,18.143,18.1674,818950.0
2018-07-31 15:25:00,22.25,22.34,22.25,22.32,627390.0,18.1674,18.2409,18.1674,18.2246,627390.0
2018-07-31 15:30:00,22.32,22.34,22.28,22.33,900860.0,18.2246,18.2409,18.1919,18.2328,900860.0
2018-07-31 15:35:00,22.33,22.38,22.3,22.33,1794650.0,18.2328,18.2736,18.2083,18.2328,1794650.0
2018-07-31 15:40:00,22.33,22.33,22.25,22.26,511140.0,18.2328,18.2328,18.1674,18.1756,511140.0
2018-07-31 15:45:00,22.26,22.28,22.2,22.2,714310.0,18.1756,18.1919,18.1266,18.1266,714310.0
2018-07-31 15:50:00,22.2,22.21,22.15,22.16,1199160.0,18.1266,18.1348,18.0858,18.094,1199160.0
2018-07-31 15:55:00,22.16,22.21,22.16,22.18,1263300.0,18.094,18.1348,18.094,18.1103,1263300.0
2018-08-01 09:30:00,22.44,22.44,22.16,22.25,1421630.0,18.3226,18.3226,18.094,18.1674,1421630.0
2018-08-01 09:35:00,22.24,22.27,22.05,22.09,666910.0,18.1593,18.1838,18.0041,18.0368,666910.0
2018-08-01 09:40:00,22.08,22.1,22.01,22.03,528310.0,18.0286,18.045,17.9715,17.9878,528310.0
2018-08-01 09:45:00,22.03,22.17,22.01,22.17,359430.0,17.9878,18.1021,17.9715,18.1021,359430.0
2018-08-01 09:50:00,22.17,22.19,22.13,22.15,630010.0,18.1021,18.1185,18.0695,18.0858,630010.0
2018-08-01 09:55:00,22.15,22.16,22.07,22.09,465680.0,18.0858,18.094,18.0205,18.0368,465680.0
2018-08-01 10:00:00,22.08,22.13,22.06,22.08,388690.0,18.0286,18.0695,18.0123,18.0286,388690.0
2018-08-01 10:05:00,22.08,22.09,22.01,22.03,338420.0,18.0286,18.0368,17.9715,17.9878,338420.0
2018-08-01 10:10:00,22.03,22.08,22.01,22.08,372160.0,17.9878,18.0286,17.9715,18.0286,372160.0
2018-08-01 10:15:00,22.09,22.17,22.09,22.15,821510.0,18.0368,18.1021,18.0368,18.0858,821510.0
2018-08-01 10:20:00,22.16,22.23,22.14,22.22,643160.0,18.094,18.1511,18.0776,18.143,643160.0
2018-08-01 10:25:00,22.22,22.25,22.19,22.24,414260.0,18.143,18.1674,18.1185,18.1593,414260.0
2018-08-01 10:30:00,22.24,22.26,22.17,22.17,411240.0,18.1593,18.1756,18.1021,18.1021,411240.0
2018-08-01 10:35:00,22.18,22.18,22.11,22.12,303680.0,18.1103,18.1103,18.0531,18.0613,303680.0
2018-08-01 10:40:00,22.12,22.14,22.11,22.13,140150.0,18.0613,18.0776,18.0531,18.0695,140150.0
2018-08-01 10:45:00,22.13,22.13,22.11,22.12,118680.0,18.0695,18.0695,18.0531,18.0613,118680.0
2018-08-01 10:50:00,22.12,22.12,22.1,22.11,246430.0,18.0613,18.0613,18.045,18.0531,246430.0
2018-08-01 10:55:00,22.11,22.12,22.09,22.09,214430.0,18.0531,18.0613,18.0368,18.0368,214430.0
2018-08-01 11:00:00,22.09,22.09,22.05,22.07,256050.0,18.0368,18.0368,18.0041,18.0205,256050.0
2018-08-01 11:05:00,22.07,22.09,22.06,22.07,152520.0,18.0205,18.0368,18.0123,18.0205,152520.0
2018-08-01 11:10:00,22.07,22.09,22.06,22.07,238630.0,18.0205,18.0368,18.0123,18.0205,238630.0
2018-08-01 11:15:00,22.07,22.08,22.03,22.04,194420.0,18.0205,18.0286,17.9878,17.996,194420.0
2018-08-01 11:20:00,22.04,22.05,22.02,22.05,239650.0,17.996,18.0041,17.9796,18.0041,239650.0
2018-08-01 11:25:00,22.04,22.04,22.02,22.02,522360.0,17.996,17.996,17.9796,17.9796,522360.0
2018-08-01 11:30:00,22.02,22.03,21.96,21.97,537520.0,17.9796,17.9878,17.9307,17.9388,537520.0
2018-08-01 11:35:00,21.97,22.0,21.96,21.97,357590.0,17.9388,17.9633,17.9307,17.9388,357590.0
2018-08-01 11:40:00,21.97,21.98,21.9,21.91,303550.0,17.9388,17.947,17.8817,17.8898,303550.0
2018-08-01 11:45:00,21.92,21.93,21.91,21.92,163080.0,17.898,17.9062,17.8898,17.898,163080.0
2018-08-01 11:50:00,21.92,21.94,21.89,21.94,288390.0,17.898,17.9143,17.8735,17.9143,288390.0
2018-08-01 11:55:00,21.94,21.94,21.9,21.91,189280.0,17.9143,17.9143,17.8817,17.8898,189280.0
2018-08-01 12:00:00,21.91,21.92,21.88,21.91,283660.0,17.8898,17.898,17.8653,17.8898,283660.0
2018-08-01 12:05:00,21.91,21.93,21.9,21.9,198500.0,17.8898,17.9062,17.8817,17.8817,198500.0
2018-08-01 12:10:00,21.9,21.92,21.89,21.9,339500.0,17.8817,17.898,17.8735,17.8817,339500.0
2018-08-01 12:15:00,21.9,21.91,21.89,21.89,149680.0,17.8817,17.8898,17.8735,17.8735,149680.0
2018-08-01 12:20:00,21.89,21.9,21.81,21.81,384300.0,17.8735,17.8817,17.8082,17.8082,384300.0
2018-08-01 12:25:00,21.81,21.83,21.79,21.81,437080.0,17.8082,17.8245,17.7919,17.8082,437080.0
2018-08-01 12:30:00,21.81,21.84,21.79,21.79,351700.0,17.8082,17.8327,17.7919,17.7919,351700.0
2018-08-01 12:35:00,21.8,21.82,21.78,21.81,333790.0,17.8,17.8163,17.7837,17.8082,333790.0
2018-08-01 12:40:00,21.81,21.81,21.79,21.81,249030.0,17.8082,17.8082,17.7919,17.8082,249030.0
2018-08-01 12:45:00,21.81,21.81,21.78,21.79,146580.0,17.8082,17.8082,17.7837,17.7919,146580.0
2018-08-01 12:50:00,21.79,21.82,21.79,21.81,150250.0,17.7919,17.8163,17.7919,17.8082,150250.0
2018-08-01 12:55:00,21.81,21.81,21.79,21.8,192820.0,17.8082,17.8082,17.7919,17.8,192820.0
2018-08-01 13:00:00,21.8,21.8,21.79,21.79,208770.0,17.8,17.8,17.7919,17.7919,208770.0
2018-08-01 13:05:00,21.79,21.8,21.77,21.78,305860.0,17.7919,17.8,17.7755,17.7837,305860.0
2018-08-01 13:10:00,21.78,21.78,21.74,21.74,309740.0,17.7837,17.7837,17.751,17.751,309740.0
2018-08-01 13:15:00,21.74,21.79,21.73,21.78,232490.0,17.751,17.7919,17.7429,17.7837,232490.0
2018-08-01 13:20:00,21.78,21.81,21.77,21.8,213860.0,17.7837,17.8082,17.7755,17.8,213860.0
2018-08-01 13:25:00,21.8,21.8,21.78,21.79,167800.0,17.8,17.8,17.7837,17.7919,167800.0
2018-08-01 13:30:00,21.79,21.8,21.77,21.78,194460.0,17.7919,17.8,17.7755,17.7837,194460.0
2018-08-01 13:35:00,21.78,21.79,21.77,21.78,118850.0,17.7837,17.7919,17.7755,17.7837,118850.0
2018-08-01 13:40:00,21.79,21.79,21.77,21.78,124310.0,17.7919,17.7919,17.7755,17.7837,124310.0
2018-08-01 13:45:00,21.78,21.8,21.78,21.79,131650.0,17.7837,17.8,17.7837,17.7919,131650.0
2018-08-01 13:50:00,21.79,21.81,21.78,21.79,135730.0,17.7919,17.8082,17.7837,17.7919,135730.0
2018-08-01 13:55:00,21.8,21.8,21.76,21.78,196180.0,17.8,17.8,17.7674,17.7837,196180.0
2018-08-01 14:00:00,21.77,21.8,21.75,21.76,138350.0,17.7755,17.8,17.7592,17.7674,138350.0
2018-08-01 14:05:00,21.75,21.76,21.69,21.7,366550.0,17.7592,17.7674,17.7102,17.7184,366550.0
2018-08-01 14:10:00,21.7,21.7,21.62,21.63,577020.0,17.7184,17.7184,17.653,17.6612,577020.0
2018-08-01 14:15:00,21.63,21.75,21.63,21.73,343460.0,17.6612,17.7592,17.6612,17.7429,343460.0
2018-08-01 14:20:00,21.74,21.74,21.69,21.72,251150.0,17.751,17.751,17.7102,17.7347,251150.0
2018-08-01 14:25:00,21.72,21.73,21.71,21.71,131120.0,17.7347,17.7429,17.7265,17.7265,131120.0
2018-08-01 14:30:00,21.71,21.71,21.67,21.68,236510.0,17.7265,17.7265,17.6939,17.702,236510.0
2018-08-01 14:35:00,21.68,21.68,21.64,21.66,271280.0,17.702,17.702,17.6694,17.6857,271280.0
2018-08-01 14:40:00,21.66,21.68,21.65,21.65,157520.0,17.6857,17.702,17.6775,17.6775,157520.0
2018-08-01 14:45:00,21.66,21.66,21.64,21.64,176710.0,17.6857,17.6857,17.6694,17.6694,176710.0
2018-08-01 14:50:00,21.64,21.66,21.63,21.64,218370.0,17.6694,17.6857,17.6612,17.6694,218370.0
2018-08-01 14:55:00,21.64,21.67,21.63,21.67,221680.0,17.6694,17.6939,17.6612,17.6939,221680.0
2018-08-01 15:00:00,21.67,21.68,21.66,21.66,290800.0,17.6939,17.702,17.6857,17.6857,290800.0
2018-08-01 15:05:00,21.66,21.68,21.65,21.66,389840.0,17.6857,17.702,17.6775,17.6857,389840.0
2018-08-01 15:10:00,21.67,21.67,21.64,21.65,328080.0,17.6939,17.6939,17.6694,17.6775,328080.0
2018-08-01 15:15:00,21.65,21.65,21.63,21.63,325270.0,17.6775,17.6775,17.6612,17.6612,325270.0
2018-08-01 15:20:00,21.63,21.65,21.62,21.64,481050.0,17.6612,17.6775,17.653,17.6694,481050.0
2018-08-01 15:25:00,21.64,21.66,21.62,21.64,427120.0,17.6694,17.6857,17.653,17.6694,427120.0
2018-08-01 15:30:00,21.65,21.68,21.65,21.67,322930.0,17.6775,17.702,17.6775,17.6939,322930.0
2018-08-01 15:35:00,21.67,21.69,21.67,21.68,358680.0,17.6939,17.7102,17.6939,17.702,358680.0
2018-08-01 15:40:00,21.68,21.73,21.68,21.73,562010.0,17.702,17.7429,17.702,17.7429,562010.0
2018-08-01 15:45:00,21.73,21.75,21.71,21.74,979410.0,17.7429,17.7592,17.7265,17.751,979410.0
2018-08-01 15:50:00,21.74,21.76,21.7,21.71,956240.0,17.751,17.7674,17.7184,17.7265,956240.0
2018-08-01 15:55:00,21.71,21.71,21.66,21.68,2400410.0,17.7265,17.7265,17.6857,17.702,2400410.0
2018-08-02 09:30:00,21.43,21.56,21.38,21.52,1180290.0,17.4979,17.6041,17.4571,17.5714,1180290.0
2018-08-02 09:35:00,21.52,21.53,21.42,21.46,436910.0,17.5714,17.5796,17.4897,17.5224,436910.0
2018-08-02 09:40:00,21.46,21.56,21.43,21.48,576040.0,17.5224,17.6041,17.4979,17.5387,576040.0
2018-08-02 09:45:00,21.47,21.48,21.33,21.36,863190.0,17.5306,17.5387,17.4163,17.4407,863190.0
2018-08-02 09:50:00,21.37,21.5,21.36,21.46,1134670.0,17.4489,17.5551,17.4407,17.5224,1134670.0
2018-08-02 09:55:00,21.45,21.45,21.37,21.43,829840.0,17.5142,17.5142,17.4489,17.4979,829840.0
2018-08-02 10:00:00,21.43,21.47,21.42,21.45,707780.0,17.4979,17.5306,17.4897,17.5142,707780.0
2018-08-02 10:05:00,21.45,21.5,21.45,21.45,932340.0,17.5142,17.5551,17.5142,17.5142,932340.0
2018-08-02 10:10:00,21.46,21.46,21.4,21.41,904390.0,17.5224,17.5224,17.4734,17.4816,904390.0
2018-08-02 10:15:00,21.41,21.54,21.4,21.54,1502160.0,17.4816,17.5877,17.4734,17.5877,1502160.0
2018-08-02 10:20:00,21.54,21.63,21.53,21.61,954760.0,17.5877,17.6612,17.5796,17.6449,954760.0
2018-08-02 10:25:00,21.61,21.62,21.54,21.54,781490.0,17.6449,17.653,17.5877,17.5877,781490.0
2018-08-02 10:30:00,21.54,21.58,21.53,21.58,449500.0,17.5877,17.6204,17.5796,17.6204,449500.0
2018-08-02 10:35:00,21.58,21.7,21.57,21.69,481140.0,17.6204,17.7184,17.6122,17.7102,481140.0
2018-08-02 10:40:00,21.69,21.77,21.69,21.73,440450.0,17.7102,17.7755,17.7102,17.7429,440450.0
2018-08-02 10:45:00,21.73,21.73,21.67,21.67,225380.0,17.7429,17.7429,17.6939,17.6939,225380.0
2018-08-02 10:50:00,21.68,21.68,21.63,21.63,203090.0,17.702,17.702,17.6612,17.6612,203090.0
2018-08-02 10:55:00,21.63,21.65,21.59,21.6,226970.0,17.6612,17.6775,17.6285,17.6367,226970.0
2018-08-02 11:00:00,21.59,21.65,21.59,21.62,249330.0,17.6285,17.6775,17.6285,17.653,249330.0
2018-08-02 11:05:00,21.62,21.62,21.57,21.61,271040.0,17.653,17.653,17.6122,17.6449,271040.0
2018-08-02 11:10:00,21.61,21.67,21.61,21.67,281970.0,17.6449,17.6939,17.6449,17.6939,281970.0
2018-08-02 11:15:00,21.67,21.67,21.63,21.66,179320.0,17.6939,17.6939,17.6612,17.6857,179320.0
2018-08-02 11:20:00,21.66,21.69,21.64,21.65,181360.0,17.6857,17.7102,17.6694,17.6775,181360.0
2018-08-02 11:25:00,21.65,21.69,21.65,21.67,183750.0,17.6775,17.7102,17.6775,17.6939,183750.0
2018-08-02 11:30:00,21.67,21.7,21.65,21.7,340050.0,17.6939,17.7184,17.6775,17.7184,340050.0
2018-08-02 11:35:00,21.7,21.78,21.7,21.76,483160.0,17.7184,17.7837,17.7184,17.7674,483160.0
2018-08-02 11:40:00,21.76,21.76,21.71,21.72,271180.0,17.7674,17.7674,17.7265,17.7347,271180.0
2018-08-02 11:45:00,21.72,21.72,21.68,21.69,447870.0,17.7347,17.7347,17.702,17.7102,447870.0
2018-08-02 11:50:00,21.68,21.7,21.66,21.66,253490.0,17.702,17.7184,17.6857,17.6857,253490.0
2018-08-02 11:55:00,21.66,21.7,21.64,21.68,385890.0,17.6857,17.7184,17.6694,17.702,385890.0
2018-08-02 12:00:00,21.68,21.68,21.64,21.65,221560.0,17.702,17.702,17.6694,17.6775,221560.0
2018-08-02 12:05:00,21.66,21.71,21.65,21.7,498760.0,17.6857,17.7265,17.6775,17.7184,498760.0
2018-08-02 12:10:00,21.7,21.72,21.7,21.71,386770.0,17.7184,17.7347,17.7184,17.7265,386770.0
2018-08-02 12:15:00,21.71,21.72,21.69,21.7,503570.0,17.7265,17.7347,17.7102,17.7184,503570.0
2018-08-02 12:20:00,21.7,21.72,21.68,21.7,509590.0,17.7184,17.7347,17.702,17.7184,509590.0
2018-08-02 12:25:00,21.7,21.72,21.68,21.69,544540.0,17.7184,17.7347,17.702,17.7102,544540.0
2018-08-02 12:30:00,21.69,21.72,21.69,21.71,287060.0,17.7102,17.7347,17.7102,17.7265,287060.0
2018-08-02 12:35:00,21.7,21.72,21.7,21.71,452220.0,17.7184,17.7347,17.7184,17.7265,452220.0
2018-08-02 12:40:00,21.71,21.73,21.7,21.7,542870.0,17.7265,17.7429,17.7184,17.7184,542870.0
2018-08-02 12:45:00,21.7,21.72,21.69,21.71,722000.0,17.7184,17.7347,17.7102,17.7265,722000.0
2018-08-02 12:50:00,21.71,21.71,21.7,21.71,269710.0,17.7265,17.7265,17.7184,17.7265,269710.0
2018-08-02 12:55:00,21.7,21.7,21.67,21.69,164410.0,17.7184,17.7184,17.6939,17.7102,164410.0
2018-08-02 13:00:00,21.69,21.76,21.69,21.76,290220.0,17.7102,17.7674,17.7102,17.7674,290220.0
2018-08-02 13:05:00,21.76,21.8,21.75,21.79,311860.0,17.7674,17.8,17.7592,17.7919,311860.0
2018-08-02 13:10:00,21.79,21.83,21.76,21.76,218790.0,17.7919,17.8245,17.7674,17.7674,218790.0
2018-08-02 13:15:00,21.77,21.79,21.76,21.78,118130.0,17.7755,17.7919,17.7674,17.7837,118130.0
2018-08-02 13:20:00,21.79,21.79,21.75,21.76,107450.0,17.7919,17.7919,17.7592,17.7674,107450.0
2018-08-02 13:25:00,21.77,21.79,21.76,21.77,121510.0,17.7755,17.7919,17.7674,17.7755,121510.0
2018-08-02 13:30:00,21.78,21.79,21.77,21.78,115520.0,17.7837,17.7919,17.7755,17.7837,115520.0
2018-08-02 13:35:00,21.78,21.81,21.77,21.77,92680.0,17.7837,17.8082,17.7755,17.7755,92680.0
2018-08-02 13:40:00,21.77,21.77,21.72,21.72,95240.0,17.7755,17.7755,17.7347,17.7347,95240.0
2018-08-02 13:45:00,21.72,21.72,21.69,21.71,223670.0,17.7347,17.7347,17.7102,17.7265,223670.0
2018-08-02 13:50:00,21.71,21.72,21.69,21.71,199490.0,17.7265,17.7347,17.7102,17.7265,199490.0
2018-08-02 13:55:00,21.71,21.72,21.69,21.7,223800.0,17.7265,17.7347,17.7102,17.7184,223800.0
2018-08-02 14:00:00,21.69,21.72,21.68,21.72,176080.0,17.7102,17.7347,17.702,17.7347,176080.0
2018-08-02 14:05:00,21.72,21.77,21.71,21.76,318470.0,17.7347,17.7755,17.7265,17.7674,318470.0
2018-08-02 14:10:00,21.76,21.78,21.74,21.76,190080.0,17.7674,17.7837,17.751,17.7674,190080.0
2018-08-02 14:15:00,21.76,21.77,21.71,21.71,132860.0,17.7674,17.7755,17.7265,17.7265,132860.0
2018-08-02 14:20:00,21.72,21.73,21.71,21.71,109180.0,17.7347,17.7429,17.7265,17.7265,109180.0
2018-08-02 14:25:00,21.71,21.72,21.69,21.69,229630.0,17.7265,17.7347,17.7102,17.7102,229630.0
2018-08-02 14:30:00,21.69,21.7,21.67,21.67,156030.0,17.7102,17.7184,17.6939,17.6939,156030.0
2018-08-02 14:35:00,21.67,21.68,21.64,21.64,122640.0,17.6939,17.702,17.6694,17.6694,122640.0
2018-08-02 14:40:00,21.64,21.65,21.64,21.64,174950.0,17.6694,17.6775,17.6694,17.6694,174950.0
2018-08-02 14:45:00,21.64,21.65,21.63,21.64,97840.0,17.6694,17.6775,17.6612,17.6694,97840.0
2018-08-02 14:50:00,21.64,21.66,21.64,21.66,204080.0,17.6694,17.6857,17.6694,17.6857,204080.0
2018-08-02 14:55:00,21.65,21.68,21.65,21.66,244470.0,17.6775,17.702,17.6775,17.6857,244470.0
2018-08-02 15:00:00,21.66,21.67,21.65,21.66,203180.0,17.6857,17.6939,17.6775,17.6857,203180.0
2018-08-02 15:05:00,21.66,21.69,21.66,21.68,171140.0,17.6857,17.7102,17.6857,17.702,171140.0
2018-08-02 15:10:00,21.68,21.68,21.65,21.67,203350.0,17.702,17.702,17.6775,17.6939,203350.0
2018-08-02 15:15:00,21.67,21.68,21.66,21.68,137610.0,17.6939,17.702,17.6857,17.702,137610.0
2018-08-02 15:20:00,21.68,21.69,21.67,21.68,73760.0,17.702,17.7102,17.6939,17.702,73760.0
2018-08-02 15:25:00,21.69,21.7,21.68,21.69,148580.0,17.7102,17.7184,17.702,17.7102,148580.0
2018-08-02 15:30:00,21.69,21.69,21.68,21.68,215080.0,17.7102,17.7102,17.702,17.702,215080.0
2018-08-02 15:35:00,21.68,21.7,21.68,21.69,186590.0,17.702,17.7184,17.702,17.7102,186590.0
2018-08-02 15:40:00,21.69,21.69,21.67,21.68,256600.0,17.7102,17.7102,17.6939,17.702,256600.0
2018-08-02 15:45:00,21.68,21.71,21.67,21.7,422120.0,17.702,17.7265,17.6939,17.7184,422120.0
2018-08-02 15:50:00,21.7,21.7,21.67,21.68,835310.0,17.7184,17.7184,17.6939,17.702,835310.0
2018-08-02 15:55:00,21.68,21.68,21.62,21.64,1770420.0,17.702,17.702,17.653,17.6694,1770420.0
2018-08-03 09:30:00,21.62,21.68,21.44,21.49,869930.0,17.653,17.702,17.5061,17.5469,869930.0
2018-08-03 09:35:00,21.49,21.58,21.48,21.56,547050.0,17.5469,17.6204,17.5387,17.6041,547050.0
2018-08-03 09:40:00,21.55,21.57,21.48,21.53,312730.0,17.5959,17.6122,17.5387,17.5796,312730.0
2018-08-03 09:45:00,21.52,21.52,21.44,21.48,530730.0,17.5714,17.5714,17.5061,17.5387,530730.0
2018-08-03 09:50:00,21.48,21.55,21.46,21.51,456230.0,17.5387,17.5959,17.5224,17.5632,456230.0
2018-08-03 09:55:00,21.5,21.53,21.49,21.53,338620.0,17.5551,17.5796,17.5469,17.5796,338620.0
2018-08-03 10:00:00,21.52,21.59,21.51,21.58,386920.0,17.5714,17.6285,17.5632,17.6204,386920.0
2018-08-03 10:05:00,21.58,21.59,21.53,21.54,250690.0,17.6204,17.6285,17.5796,17.5877,250690.0
2018-08-03 10:10:00,21.54,21.56,21.54,21.55,139420.0,17.5877,17.6041,17.5877,17.5959,139420.0
2018-08-03 10:15:00,21.55,21.55,21.52,21.54,119070.0,17.5959,17.5959,17.5714,17.5877,119070.0
2018-08-03 10:20:00,21.54,21.54,21.51,21.53,109870.0,17.5877,17.5877,17.5632,17.5796,109870.0
2018-08-03 10:25:00,21.54,21.58,21.53,21.57,138960.0,17.5877,17.6204,17.5796,17.6122,138960.0
2018-08-03 10:30:00,21.57,21.6,21.56,21.58,421350.0,17.6122,17.6367,17.6041,17.6204,421350.0
2018-08-03 10:35:00,21.58,21.58,21.5,21.5,206390.0,17.6204,17.6204,17.5551,17.5551,206390.0
2018-08-03 10:40:00,21.5,21.54,21.5,21.51,250260.0,17.5551,17.5877,17.5551,17.5632,250260.0
2018-08-03 10:45:00,21.51,21.54,21.5,21.54,207430.0,17.5632,17.5877,17.5551,17.5877,207430.0
2018-08-03 10:50:00,21.54,21.56,21.52,21.53,230570.0,17.5877,17.6041,17.5714,17.5796,230570.0
2018-08-03 10:55:00,21.53,21.57,21.53,21.54,168440.0,17.5796,17.6122,17.5796,17.5877,168440.0
2018-08-03 11:00:00,21.54,21.54,21.49,21.51,318890.0,17.5877,17.5877,17.5469,17.5632,318890.0
2018-08-03 11:05:00,21.51,21.54,21.51,21.54,56950.0,17.5632,17.5877,17.5632,17.5877,56950.0
2018-08-03 11:10:00,21.54,21.54,21.52,21.54,290850.0,17.5877,17.5877,17.5714,17.5877,290850.0
2018-08-03 11:15:00,21.54,21.55,21.5,21.5,133660.0,17.5877,17.5959,17.5551,17.5551,133660.0
2018-08-03 11:20:00,21.51,21.54,21.5,21.54,172490.0,17.5632,17.5877,17.5551,17.5877,172490.0
2018-08-03 11:25:00,21.54,21.56,21.53,21.55,139810.0,17.5877,17.6041,17.5796,17.5959,139810.0
2018-08-03 11:30:00,21.54,21.54,21.52,21.53,149580.0,17.5877,17.5877,17.5714,17.5796,149580.0
2018-08-03 11:35:00,21.53,21.54,21.51,21.54,51850.0,17.5796,17.5877,17.5632,17.5877,51850.0
2018-08-03 11:40:00,21.54,21.57,21.53,21.56,102760.0,17.5877,17.6122,17.5796,17.6041,102760.0
2018-08-03 11:45:00,21.56,21.61,21.56,21.61,363820.0,17.6041,17.6449,17.6041,17.6449,363820.0
2018-08-03 11:50:00,21.61,21.63,21.61,21.62,130210.0,17.6449,17.6612,17.6449,17.653,130210.0
2018-08-03 11:55:00,21.62,21.62,21.57,21.57,119090.0,17.653,17.653,17.6122,17.6122,119090.0
2018-08-03 12:00:00,21.57,21.59,21.57,21.59,97850.0,17.6122,17.6285,17.6122,17.6285,97850.0
2018-08-03 12:05:00,21.59,21.6,21.58,21.6,74030.0,17.6285,17.6367,17.6204,17.6367,74030.0
2018-08-03 12:10:00,21.6,21.61,21.59,21.6,76600.0,17.6367,17.6449,17.6285,17.6367,76600.0
2018-08-03 12:15:00,21.6,21.61,21.59,21.59,320800.0,17.6367,17.6449,17.6285,17.6285,320800.0
2018-08-03 12:20:00,21.6,21.62,21.6,21.62,224250.0,17.6367,17.653,17.6367,17.653,224250.0
2018-08-03 12:25:00,21.62,21.62,21.59,21.59,77490.0,17.653,17.653,17.6285,17.6285,77490.0
2018-08-03 12:30:00,21.6,21.61,21.58,21.59,76260.0,17.6367,17.6449,17.6204,17.6285,76260.0
2018-08-03 12:35:00,21.59,21.61,21.59,21.6,100310.0,17.6285,17.6449,17.6285,17.6367,100310.0
2018-08-03 12:40:00,21.61,21.61,21.57,21.57,106370.0,17.6449,17.6449,17.6122,17.6122,106370.0
2018-08-03 12:45:00,21.57,21.57,21.55,21.56,98700.0,17.6122,17.6122,17.5959,17.6041,98700.0
2018-08-03 12:50:00,21.57,21.57,21.56,21.56,70740.0,17.6122,17.6122,17.6041,17.6041,70740.0
2018-08-03 12:55:00,21.56,21.6,21.56,21.6,94140.0,17.6041,17.6367,17.6041,17.6367,94140.0
2018-08-03 13:00:00,21.6,21.62,21.59,21.62,149490.0,17.6367,17.653,17.6285,17.653,149490.0
2018-08-03 13:05:00,21.62,21.65,21.62,21.65,271970.0,17.653,17.6775,17.653,17.6775,271970.0
2018-08-03 13:10:00,21.65,21.68,21.64,21.67,645820.0,17.6775,17.702,17.6694,17.6939,645820.0
2018-08-03 13:15:00,21.67,21.67,21.63,21.64,143530.0,17.6939,17.6939,17.6612,17.6694,143530.0
2018-08-03 13:20:00,21.64,21.66,21.64,21.65,84670.0,17.6694,17.6857,17.6694,17.6775,84670.0
2018-08-03 13:25:00,21.65,21.67,21.65,21.66,107800.0,17.6775,17.6939,17.6775,17.6857,107800.0
2018-08-03 13:30:00,21.66,21.69,21.66,21.68,368750.0,17.6857,17.7102,17.6857,17.702,368750.0
2018-08-03 13:35:00,21.67,21.68,21.66,21.67,644670.0,17.6939,17.702,17.6857,17.6939,644670.0
2018-08-03 13:40:00,21.67,21.68,21.65,21.65,228890.0,17.6939,17.702,17.6775,17.6775,228890.0
2018-08-03 13:45:00,21.65,21.67,21.64,21.67,257380.0,17.6775,17.6939,17.6694,17.6939,257380.0
2018-08-03 13:50:00,21.67,21.67,21.66,21.66,109430.0,17.6939,17.6939,17.6857,17.6857,109430.0
2018-08-03 13:55:00,21.66,21.67,21.66,21.67,64740.0,17.6857,17.6939,17.6857,17.6939,64740.0
2018-08-03 14:00:00,21.67,21.68,21.66,21.68,475120.0,17.6939,17.702,17.6857,17.702,475120.0
2018-08-03 14:05:00,21.67,21.67,21.65,21.66,267690.0,17.6939,17.6939,17.6775,17.6857,267690.0
2018-08-03 14:10:00,21.66,21.66,21.65,21.66,98620.0,17.6857,17.6857,17.6775,17.6857,98620.0
2018-08-03 14:15:00,21.66,21.68,21.66,21.68,123400.0,17.6857,17.702,17.6857,17.702,123400.0
2018-08-03 14:20:00,21.68,21.69,21.67,21.68,56590.0,17.702,17.7102,17.6939,17.702,56590.0
2018-08-03 14:25:00,21.68,21.69,21.68,21.68,73500.0,17.702,17.7102,17.702,17.702,73500.0
2018-08-03 14:30:00,21.67,21.68,21.66,21.66,90140.0,17.6939,17.702,17.6857,17.6857,90140.0
2018-08-03 14:35:00,21.66,21.68,21.66,21.68,75110.0,17.6857,17.702,17.6857,17.702,75110.0
2018-08-03 14:40:00,21.68,21.68,21.67,21.68,37220.0,17.702,17.702,17.6939,17.702,37220.0
2018-08-03 14:45:00,21.68,21.68,21.67,21.67,69000.0,17.702,17.702,17.6939,17.6939,69000.0
2018-08-03 14:50:00,21.67,21.68,21.66,21.67,107170.0,17.6939,17.702,17.6857,17.6939,107170.0
2018-08-03 14:55:00,21.67,21.69,21.67,21.69,75530.0,17.6939,17.7102,17.6939,17.7102,75530.0
2018-08-03 15:00:00,21.69,21.7,21.69,21.7,130220.0,17.7102,17.7184,17.7102,17.7184,130220.0
2018-08-03 15:05:00,21.7,21.73,21.7,21.72,123730.0,17.7184,17.7429,17.7184,17.7347,123730.0
2018-08-03 15:10:00,21.72,21.74,21.72,21.73,108350.0,17.7347,17.751,17.7347,17.7429,108350.0
2018-08-03 15:15:00,21.73,21.74,21.71,21.72,203820.0,17.7429,17.751,17.7265,17.7347,203820.0
2018-08-03 15:20:00,21.72,21.74,21.72,21.74,142080.0,17.7347,17.751,17.7347,17.751,142080.0
2018-08-03 15:25:00,21.74,21.74,21.72,21.72,118590.0,17.751,17.751,17.7347,17.7347,118590.0
2018-08-03 15:30:00,21.72,21.72,21.71,21.72,416380.0,17.7347,17.7347,17.7265,17.7347,416380.0
2018-08-03 15:35:00,21.72,21.73,21.72,21.72,113320.0,17.7347,17.7429,17.7347,17.7347,113320.0
2018-08-03 15:40:00,21.72,21.74,21.72,21.73,185370.0,17.7347,17.751,17.7347,17.7429,185370.0
2018-08-03 15:45:00,21.73,21.73,21.71,21.72,287300.0,17.7429,17.7429,17.7265,17.7347,287300.0
2018-08-03 15:50:00,21.72,21.76,21.72,21.75,605740.0,17.7347,17.7674,17.7347,17.7592,605740.0
2018-08-03 15:55:00,21.75,21.8,21.74,21.78,1897260.0,17.7592,17.8,17.751,17.7837,1897260.0
2018-08-06 09:30:00,21.67,21.75,21.66,21.71,428010.0,17.6939,17.7592,17.6857,17.7265,428010.0
2018-08-06 09:35:00,21.72,21.73,21.66,21.66,313330.0,17.7347,17.7429,17.6857,17.6857,313330.0
2018-08-06 09:40:00,21.68,21.68,21.59,21.62,306920.0,17.702,17.702,17.6285,17.653,306920.0
2018-08-06 09:45:00,21.63,21.67,21.63,21.65,303330.0,17.6612,17.6939,17.6612,17.6775,303330.0
2018-08-06 09:50:00,21.65,21.71,21.65,21.7,237820.0,17.6775,17.7265,17.6775,17.7184,237820.0
2018-08-06 09:55:00,21.7,21.72,21.66,21.67,100220.0,17.7184,17.7347,17.6857,17.6939,100220.0
2018-08-06 10:00:00,21.68,21.75,21.67,21.75,110960.0,17.702,17.7592,17.6939,17.7592,110960.0
2018-08-06 10:05:00,21.75,21.75,21.71,21.71,95960.0,17.7592,17.7592,17.7265,17.7265,95960.0
2018-08-06 10:10:00,21.71,21.75,21.69,21.73,222430.0,17.7265,17.7592,17.7102,17.7429,222430.0
2018-08-06 10:15:00,21.72,21.76,21.72,21.73,111720.0,17.7347,17.7674,17.7347,17.7429,111720.0
2018-08-06 10:20:00,21.72,21.75,21.68,21.7,317750.0,17.7347,17.7592,17.702,17.7184,317750.0
2018-08-06 10:25:00,21.7,21.72,21.67,21.69,813540.0,17.7184,17.7347,17.6939,17.7102,813540.0
2018-08-06 10:30:00,21.68,21.73,21.68,21.72,562090.0,17.702,17.7429,17.702,17.7347,562090.0
2018-08-06 10:35:00,21.72,21.72,21.7,21.72,297870.0,17.7347,17.7347,17.7184,17.7347,297870.0
2018-08-06 10:40:00,21.72,21.72,21.68,21.68,254140.0,17.7347,17.7347,17.702,17.702,254140.0
2018-08-06 10:45:00,21.68,21.69,21.66,21.68,105660.0,17.702,17.7102,17.6857,17.702,105660.0
2018-08-06 10:50:00,21.68,21.68,21.67,21.68,84100.0,17.702,17.702,17.6939,17.702,84100.0
2018-08-06 10:55:00,21.69,21.69,21.66,21.68,190100.0,17.7102,17.7102,17.6857,17.702,190100.0
2018-08-06 11:00:00,21.68,21.7,21.68,21.68,208660.0,17.702,17.7184,17.702,17.702,208660.0
2018-08-06 11:05:00,21.68,21.68,21.65,21.67,169990.0,17.702,17.702,17.6775,17.6939,169990.0
2018-08-06 11:10:00,21.67,21.71,21.66,21.7,189030.0,17.6939,17.7265,17.6857,17.7184,189030.0
2018-08-06 11:15:00,21.7,21.7,21.64,21.64,145640.0,17.7184,17.7184,17.6694,17.6694,145640.0
2018-08-06 11:20:00,21.65,21.67,21.64,21.66,100000.0,17.6775,17.6939,17.6694,17.6857,100000.0
2018-08-06 11:25:00,21.65,21.66,21.63,21.65,155170.0,17.6775,17.6857,17.6612,17.6775,155170.0
2018-08-06 11:30:00,21.65,21.68,21.64,21.67,162420.0,17.6775,17.702,17.6694,17.6939,162420.0
2018-08-06 11:35:00,21.68,21.7,21.67,21.69,59580.0,17.702,17.7184,17.6939,17.7102,59580.0
2018-08-06 11:40:00,21.69,21.7,21.68,21.69,161930.0,17.7102,17.7184,17.702,17.7102,161930.0
2018-08-06 11:45:00,21.69,21.69,21.63,21.65,270220.0,17.7102,17.7102,17.6612,17.6775,270220.0
2018-08-06 11:50:00,21.65,21.66,21.63,21.64,131060.0,17.6775,17.6857,17.6612,17.6694,131060.0
2018-08-06 11:55:00,21.64,21.64,21.62,21.64,203480.0,17.6694,17.6694,17.653,17.6694,203480.0
2018-08-06 12:00:00,21.64,21.65,21.63,21.64,239060.0,17.6694,17.6775,17.6612,17.6694,239060.0
2018-08-06 12:05:00,21.64,21.65,21.63,21.63,128930.0,17.6694,17.6775,17.6612,17.6612,128930.0
2018-08-06 12:10:00,21.63,21.64,21.63,21.63,231830.0,17.6612,17.6694,17.6612,17.6612,231830.0
2018-08-06 12:15:00,21.63,21.64,21.62,21.63,210780.0,17.6612,17.6694,17.653,17.6612,210780.0
2018-08-06 12:20:00,21.64,21.65,21.63,21.64,36520.0,17.6694,17.6775,17.6612,17.6694,36520.0
2018-08-06 12:25:00,21.65,21.65,21.63,21.63,108750.0,17.6775,17.6775,17.6612,17.6612,108750.0
2018-08-06 12:30:00,21.63,21.64,21.62,21.63,128370.0,17.6612,17.6694,17.653,17.6612,128370.0
2018-08-06 12:35:00,21.63,21.65,21.63,21.65,144960.0,17.6612,17.6775,17.6612,17.6775,144960.0
2018-08-06 12:40:00,21.64,21.65,21.62,21.64,98780.0,17.6694,17.6775,17.653,17.6694,98780.0
2018-08-06 12:45:00,21.64,21.64,21.63,21.63,93340.0,17.6694,17.6694,17.6612,17.6612,93340.0
2018-08-06 12:50:00,21.64,21.68,21.63,21.68,47000.0,17.6694,17.702,17.6612,17.702,47000.0
2018-08-06 12:55:00,21.68,21.7,21.68,21.7,70930.0,17.702,17.7184,17.702,17.7184,70930.0
2018-08-06 13:00:00,21.7,21.74,21.7,21.74,144290.0,17.7184,17.751,17.7184,17.751,144290.0
2018-08-06 13:05:00,21.75,21.8,21.74,21.78,184150.0,17.7592,17.8,17.751,17.7837,184150.0
2018-08-06 13:10:00,21.79,21.82,21.78,21.8,147120.0,17.7919,17.8163,17.7837,17.8,147120.0
2018-08-06 13:15:00,21.81,21.83,21.81,21.82,87660.0,17.8082,17.8245,17.8082,17.8163,87660.0
2018-08-06 13:20:00,21.82,21.83,21.8,21.8,112690.0,17.8163,17.8245,17.8,17.8,112690.0
2018-08-06 13:25:00,21.81,21.81,21.79,21.81,137000.0,17.8082,17.8082,17.7919,17.8082,137000.0
2018-08-06 13:30:00,21.81,21.81,21.79,21.8,64520.0,17.8082,17.8082,17.7919,17.8,64520.0
2018-08-06 13:35:00,21.79,21.8,21.77,21.77,66830.0,17.7919,17.8,17.7755,17.7755,66830.0
2018-08-06 13:40:00,21.77,21.78,21.76,21.76,95690.0,17.7755,17.7837,17.7674,17.7674,95690.0
2018-08-06 13:45:00,21.76,21.76,21.74,21.75,167030.0,17.7674,17.7674,17.751,17.7592,167030.0
2018-08-06 13:50:00,21.75,21.75,21.72,21.72,239770.0,17.7592,17.7592,17.7347,17.7347,239770.0
2018-08-06 13:55:00,21.72,21.73,21.69,21.72,131000.0,17.7347,17.7429,17.7102,17.7347,131000.0
2018-08-06 14:00:00,21.73,21.74,21.7,21.7,134610.0,17.7429,17.751,17.7184,17.7184,134610.0
2018-08-06 14:05:00,21.7,21.72,21.7,21.71,91710.0,17.7184,17.7347,17.7184,17.7265,91710.0
2018-08-06 14:10:00,21.71,21.71,21.7,21.7,64580.0,17.7265,17.7265,17.7184,17.7184,64580.0
2018-08-06 14:15:00,21.7,21.71,21.69,21.7,158180.0,17.7184,17.7265,17.7102,17.7184,158180.0
2018-08-06 14:20:00,21.7,21.7,21.68,21.69,137800.0,17.7184,17.7184,17.702,17.7102,137800.0
2018-08-06 14:25:00,21.7,21.7,21.68,21.68,123170.0,17.7184,17.7184,17.702,17.702,123170.0
2018-08-06 14:30:00,21.68,21.7,21.67,21.69,219720.0,17.702,17.7184,17.6939,17.7102,219720.0
2018-08-06 14:35:00,21.69,21.7,21.69,21.69,118750.0,17.7102,17.7184,17.7102,17.7102,118750.0
2018-08-06 14:40:00,21.7,21.7,21.69,21.69,131430.0,17.7184,17.7184,17.7102,17.7102,131430.0
2018-08-06 14:45:00,21.69,21.69,21.68,21.68,221790.0,17.7102,17.7102,17.702,17.702,221790.0
2018-08-06 14:50:00,21.68,21.69,21.68,21.68,173230.0,17.702,17.7102,17.702,17.702,173230.0
2018-08-06 14:55:00,21.68,21.69,21.68,21.68,115330.0,17.702,17.7102,17.702,17.702,115330.0
2018-08-06 15:00:00,21.68,21.68,21.66,21.66,229840.0,17.702,17.702,17.6857,17.6857,229840.0
2018-08-06 15:05:00,21.66,21.68,21.66,21.68,176800.0,17.6857,17.702,17.6857,17.702,176800.0
2018-08-06 15:10:00,21.68,21.68,21.67,21.68,138470.0,17.702,17.702,17.6939,17.702,138470.0
2018-08-06 15:15:00,21.69,21.7,21.68,21.7,233490.0,17.7102,17.7184,17.702,17.7184,233490.0
2018-08-06 15:20:00,21.69,21.7,21.68,21.68,194060.0,17.7102,17.7184,17.702,17.702,194060.0
2018-08-06 15:25:00,21.68,21.68,21.67,21.68,94100.0,17.702,17.702,17.6939,17.702,94100.0
2018-08-06 15:30:00,21.68,21.69,21.68,21.68,199900.0,17.702,17.7102,17.702,17.702,199900.0
2018-08-06 15:35:00,21.68,21.69,21.67,21.67,198580.0,17.702,17.7102,17.6939,17.6939,198580.0
2018-08-06 15:40:00,21.67,21.68,21.67,21.68,163680.0,17.6939,17.702,17.6939,17.702,163680.0
2018-08-06 15:45:00,21.68,21.68,21.65,21.66,342460.0,17.702,17.702,17.6775,17.6857,342460.0
2018-08-06 15:50:00,21.66,21.7,21.66,21.7,639800.0,17.6857,17.7184,17.6857,17.7184,639800.0
2018-08-06 15:55:00,21.7,21.71,21.69,21.7,862790.0,17.7184,17.7265,17.7102,17.7184,862790.0
2018-08-07 09:30:00,21.92,21.92,21.71,21.74,707650.0,17.898,17.898,17.7265,17.751,707650.0
2018-08-07 09:35:00,21.75,21.84,21.73,21.82,482040.0,17.7592,17.8327,17.7429,17.8163,482040.0
2018-08-07 09:40:00,21.83,21.85,21.79,21.79,246020.0,17.8245,17.8408,17.7919,17.7919,246020.0
2018-08-07 09:45:00,21.8,21.85,21.79,21.81,287050.0,17.8,17.8408,17.7919,17.8082,287050.0
2018-08-07 09:50:00,21.82,21.89,21.81,21.88,203330.0,17.8163,17.8735,17.8082,17.8653,203330.0
2018-08-07 09:55:00,21.87,21.88,21.84,21.85,128280.0,17.8572,17.8653,17.8327,17.8408,128280.0
2018-08-07 10:00:00,21.85,21.88,21.85,21.87,128420.0,17.8408,17.8653,17.8408,17.8572,128420.0
2018-08-07 10:05:00,21.87,21.94,21.87,21.93,437780.0,17.8572,17.9143,17.8572,17.9062,437780.0
2018-08-07 10:10:00,21.93,21.94,21.9,21.91,439630.0,17.9062,17.9143,17.8817,17.8898,439630.0
2018-08-07 10:15:00,21.91,21.94,21.91,21.93,259560.0,17.8898,17.9143,17.8898,17.9062,259560.0
2018-08-07 10:20:00,21.93,21.95,21.9,21.94,305830.0,17.9062,17.9225,17.8817,17.9143,305830.0
2018-08-07 10:25:00,21.93,21.94,21.91,21.93,191450.0,17.9062,17.9143,17.8898,17.9062,191450.0
2018-08-07 10:30:00,21.94,21.95,21.93,21.95,154550.0,17.9143,17.9225,17.9062,17.9225,154550.0
2018-08-07 10:35:00,21.95,21.96,21.93,21.95,167330.0,17.9225,17.9307,17.9062,17.9225,167330.0
2018-08-07 10:40:00,21.94,21.96,21.91,21.92,251030.0,17.9143,17.9307,17.8898,17.898,251030.0
2018-08-07 10:45:00,21.93,21.94,21.91,21.93,98560.0,17.9062,17.9143,17.8898,17.9062,98560.0
2018-08-07 10:50:00,21.93,21.94,21.9,21.91,120360.0,17.9062,17.9143,17.8817,17.8898,120360.0
2018-08-07 10:55:00,21.92,21.93,21.91,21.93,111570.0,17.898,17.9062,17.8898,17.9062,111570.0
2018-08-07 11:00:00,21.93,21.99,21.91,21.98,338740.0,17.9062,17.9552,17.8898,17.947,338740.0
2018-08-07 11:05:00,21.98,22.05,21.98,22.04,514720.0,17.947,18.0041,17.947,17.996,514720.0
2018-08-07 11:10:00,22.05,22.05,22.01,22.01,181450.0,18.0041,18.0041,17.9715,17.9715,181450.0
2018-08-07 11:15:00,22.01,22.14,22.01,22.14,534880.0,17.9715,18.0776,17.9715,18.0776,534880.0
2018-08-07 11:20:00,22.14,22.18,22.12,22.13,422060.0,18.0776,18.1103,18.0613,18.0695,422060.0
2018-08-07 11:25:00,22.12,22.12,22.08,22.11,255050.0,18.0613,18.0613,18.0286,18.0531,255050.0
2018-08-07 11:30:00,22.11,22.12,22.1,22.12,290690.0,18.0531,18.0613,18.045,18.0613,290690.0
2018-08-07 11:35:00,22.12,22.13,22.1,22.12,146240.0,18.0613,18.0695,18.045,18.0613,146240.0
2018-08-07 11:40:00,22.13,22.13,22.12,22.13,111150.0,18.0695,18.0695,18.0613,18.0695,111150.0
2018-08-07 11:45:00,22.13,22.13,22.11,22.12,118320.0,18.0695,18.0695,18.0531,18.0613,118320.0
2018-08-07 11:50:00,22.12,22.15,22.11,22.15,103740.0,18.0613,18.0858,18.0531,18.0858,103740.0
2018-08-07 11:55:00,22.14,22.14,22.1,22.1,124840.0,18.0776,18.0776,18.045,18.045,124840.0
2018-08-07 12:00:00,22.11,22.12,22.1,22.11,127740.0,18.0531,18.0613,18.045,18.0531,127740.0
2018-08-07 12:05:00,22.11,22.11,22.1,22.11,110270.0,18.0531,18.0531,18.045,18.0531,110270.0
2018-08-07 12:10:00,22.11,22.13,22.11,22.12,118560.0,18.0531,18.0695,18.0531,18.0613,118560.0
2018-08-07 12:15:00,22.12,22.13,22.1,22.11,183010.0,18.0613,18.0695,18.045,18.0531,183010.0
2018-08-07 12:20:00,22.1,22.11,22.09,22.1,114280.0,18.045,18.0531,18.0368,18.045,114280.0
2018-08-07 12:25:00,22.1,22.11,22.06,22.06,61500.0,18.045,18.0531,18.0123,18.0123,61500.0
2018-08-07 12:30:00,22.06,22.06,22.03,22.06,172190.0,18.0123,18.0123,17.9878,18.0123,172190.0
2018-08-07 12:35:00,22.05,22.07,22.04,22.07,83120.0,18.0041,18.0205,17.996,18.0205,83120.0
2018-08-07 12:40:00,22.07,22.09,22.07,22.08,126780.0,18.0205,18.0368,18.0205,18.0286,126780.0
2018-08-07 12:45:00,22.09,22.11,22.08,22.11,115130.0,18.0368,18.0531,18.0286,18.0531,115130.0
2018-08-07 12:50:00,22.11,22.12,22.1,22.11,129150.0,18.0531,18.0613,18.045,18.0531,129150.0
2018-08-07 12:55:00,22.11,22.12,22.1,22.1,73000.0,18.0531,18.0613,18.045,18.045,73000.0
2018-08-07 13:00:00,22.1,22.1,22.08,22.09,102250.0,18.045,18.045,18.0286,18.0368,102250.0
2018-08-07 13:05:00,22.09,22.09,22.06,22.07,97020.0,18.0368,18.0368,18.0123,18.0205,97020.0
2018-08-07 13:10:00,22.07,22.09,22.07,22.07,79000.0,18.0205,18.0368,18.0205,18.0205,79000.0
2018-08-07 13:15:00,22.07,22.07,22.04,22.04,86520.0,18.0205,18.0205,17.996,17.996,86520.0
2018-08-07 13:20:00,22.04,22.05,22.04,22.05,187270.0,17.996,18.0041,17.996,18.0041,187270.0
2018-08-07 13:25:00,22.05,22.05,22.03,22.04,82750.0,18.0041,18.0041,17.9878,17.996,82750.0
2018-08-07 13:30:00,22.04,22.08,22.03,22.08,154840.0,17.996,18.0286,17.9878,18.0286,154840.0
2018-08-07 13:35:00,22.08,22.09,22.07,22.07,138000.0,18.0286,18.0368,18.0205,18.0205,138000.0
2018-08-07 13:40:00,22.07,22.07,22.04,22.05,118270.0,18.0205,18.0205,17.996,18.0041,118270.0
2018-08-07 13:45:00,22.06,22.07,22.05,22.05,98190.0,18.0123,18.0205,18.0041,18.0041,98190.0
2018-08-07 13:50:00,22.05,22.06,22.05,22.05,155300.0,18.0041,18.0123,18.0041,18.0041,155300.0
2018-08-07 13:55:00,22.05,22.08,22.05,22.07,166090.0,18.0041,18.0286,18.0041,18.0205,166090.0
2018-08-07 14:00:00,22.07,22.07,22.05,22.05,654770.0,18.0205,18.0205,18.0041,18.0041,654770.0
2018-08-07 14:05:00,22.05,22.06,22.03,22.03,296660.0,18.0041,18.0123,17.9878,17.9878,296660.0
2018-08-07 14:10:00,22.03,22.05,22.02,22.04,234170.0,17.9878,18.0041,17.9796,17.996,234170.0
2018-08-07 14:15:00,22.05,22.05,22.04,22.04,150810.0,18.0041,18.0041,17.996,17.996,150810.0
2018-08-07 14:20:00,22.04,22.04,22.04,22.04,86680.0,17.996,17.996,17.996,17.996,86680.0
2018-08-07 14:25:00,22.04,22.05,22.04,22.04,117820.0,17.996,18.0041,17.996,17.996,117820.0
2018-08-07 14:30:00,22.04,22.05,22.02,22.03,143900.0,17.996,18.0041,17.9796,17.9878,143900.0
2018-08-07 14:35:00,22.03,22.03,22.02,22.03,68790.0,17.9878,17.9878,17.9796,17.9878,68790.0
2018-08-07 14:40:00,22.02,22.04,22.02,22.03,72410.0,17.9796,17.996,17.9796,17.9878,72410.0
2018-08-07 14:45:00,22.03,22.04,22.02,22.03,167980.0,17.9878,17.996,17.9796,17.9878,167980.0
2018-08-07 14:50:00,22.03,22.03,22.02,22.03,102150.0,17.9878,17.9878,17.9796,17.9878,102150.0
2018-08-07 14:55:00,22.03,22.03,22.02,22.03,115140.0,17.9878,17.9878,17.9796,17.9878,115140.0
2018-08-07 15:00:00,22.03,22.04,22.02,22.03,123270.0,17.9878,17.996,17.9796,17.9878,123270.0
2018-08-07 15:05:00,22.03,22.06,22.03,22.06,406420.0,17.9878,18.0123,17.9878,18.0123,406420.0
2018-08-07 15:10:00,22.05,22.09,22.05,22.08,204930.0,18.0041,18.0368,18.0041,18.0286,204930.0
2018-08-07 15:15:00,22.08,22.08,22.07,22.07,99810.0,18.0286,18.0286,18.0205,18.0205,99810.0
2018-08-07 15:20:00,22.07,22.08,22.04,22.06,186490.0,18.0205,18.0286,17.996,18.0123,186490.0
2018-08-07 15:25:00,22.06,22.07,22.05,22.05,153350.0,18.0123,18.0205,18.0041,18.0041,153350.0
2018-08-07 15:30:00,22.05,22.06,22.05,22.06,142120.0,18.0041,18.0123,18.0041,18.0123,142120.0
2018-08-07 15:35:00,22.06,22.06,22.05,22.06,189950.0,18.0123,18.0123,18.0041,18.0123,189950.0
2018-08-07 15:40:00,22.05,22.05,22.01,22.02,383740.0,18.0041,18.0041,17.9715,17.9796,383740.0
2018-08-07 15:45:00,22.01,22.03,22.01,22.03,269320.0,17.9715,17.9878,17.9715,17.9878,269320.0
2018-08-07 15:50:00,22.03,22.04,22.0,22.04,789760.0,17.9878,17.996,17.9633,17.996,789760.0
2018-08-07 15:55:00,22.03,22.05,22.02,22.04,1343410.0,17.9878,18.0041,17.9796,17.996,1343410.0
2018-08-08 09:30:00,22.05,22.09,21.99,22.08,469880.0,18.0041,18.0368,17.9552,18.0286,469880.0
2018-08-08 09:35:00,22.08,22.12,22.06,22.08,407380.0,18.0286,18.0613,18.0123,18.0286,407380.0
2018-08-08 09:40:00,22.08,22.09,22.02,22.02,59400.0,18.0286,18.0368,17.9796,17.9796,59400.0
2018-08-08 09:45:00,22.01,22.04,21.99,22.0,321840.0,17.9715,17.996,17.9552,17.9633,321840.0
2018-08-08 09:50:00,21.99,21.99,21.93,21.95,156020.0,17.9552,17.9552,17.9062,17.9225,156020.0
2018-08-08 09:55:00,21.94,21.98,21.93,21.98,358100.0,17.9143,17.947,17.9062,17.947,358100.0
2018-08-08 10:00:00,21.98,21.99,21.96,21.97,122940.0,17.947,17.9552,17.9307,17.9388,122940.0
2018-08-08 10:05:00,21.96,22.02,21.96,22.02,131100.0,17.9307,17.9796,17.9307,17.9796,131100.0
2018-08-08 10:10:00,22.02,22.04,22.0,22.0,185770.0,17.9796,17.996,17.9633,17.9633,185770.0
2018-08-08 10:15:00,22.0,22.07,22.0,22.02,237790.0,17.9633,18.0205,17.9633,17.9796,237790.0
2018-08-08 10:20:00,22.02,22.04,22.0,22.02,112140.0,17.9796,17.996,17.9633,17.9796,112140.0
2018-08-08 10:25:00,22.01,22.03,21.99,22.01,97230.0,17.9715,17.9878,17.9552,17.9715,97230.0
2018-08-08 10:30:00,22.02,22.04,22.0,22.01,109340.0,17.9796,17.996,17.9633,17.9715,109340.0
2018-08-08 10:35:00,22.0,22.04,22.0,22.03,80590.0,17.9633,17.996,17.9633,17.9878,80590.0
2018-08-08 10:40:00,22.04,22.04,22.03,22.04,73230.0,17.996,17.996,17.9878,17.996,73230.0
2018-08-08 10:45:00,22.04,22.07,22.04,22.07,125300.0,17.996,18.0205,17.996,18.0205,125300.0
2018-08-08 10:50:00,22.07,22.09,22.06,22.08,125680.0,18.0205,18.0368,18.0123,18.0286,125680.0
2018-08-08 10:55:00,22.08,22.11,22.08,22.09,119140.0,18.0286,18.0531,18.0286,18.0368,119140.0
2018-08-08 11:00:00,22.09,22.1,22.05,22.07,118470.0,18.0368,18.045,18.0041,18.0205,118470.0
2018-08-08 11:05:00,22.07,22.07,22.02,22.04,106130.0,18.0205,18.0205,17.9796,17.996,106130.0
2018-08-08 11:10:00,22.05,22.06,22.02,22.03,120170.0,18.0041,18.0123,17.9796,17.9878,120170.0
2018-08-08 11:15:00,22.03,22.04,22.03,22.04,91960.0,17.9878,17.996,17.9878,17.996,91960.0
2018-08-08 11:20:00,22.05,22.05,21.98,21.98,92010.0,18.0041,18.0041,17.947,17.947,92010.0
2018-08-08 11:25:00,21.98,22.02,21.98,22.02,114900.0,17.947,17.9796,17.947,17.9796,114900.0
2018-08-08 11:30:00,22.02,22.04,22.0,22.01,66400.0,17.9796,17.996,17.9633,17.9715,66400.0
2018-08-08 11:35:00,22.01,22.02,22.0,22.01,63000.0,17.9715,17.9796,17.9633,17.9715,63000.0
2018-08-08 11:40:00,22.02,22.02,21.98,21.98,41740.0,17.9796,17.9796,17.947,17.947,41740.0
2018-08-08 11:45:00,21.98,21.99,21.96,21.97,82650.0,17.947,17.9552,17.9307,17.9388,82650.0
2018-08-08 11:50:00,21.97,21.97,21.95,21.95,106460.0,17.9388,17.9388,17.9225,17.9225,106460.0
2018-08-08 11:55:00,21.95,21.96,21.93,21.94,68310.0,17.9225,17.9307,17.9062,17.9143,68310.0
2018-08-08 12:00:00,21.94,21.95,21.9,21.93,159530.0,17.9143,17.9225,17.8817,17.9062,159530.0
2018-08-08 12:05:00,21.92,21.94,21.92,21.93,149560.0,17.898,17.9143,17.898,17.9062,149560.0
2018-08-08 12:10:00,21.93,21.94,21.93,21.93,67850.0,17.9062,17.9143,17.9062,17.9062,67850.0
2018-08-08 12:15:00,21.94,21.95,21.93,21.95,71370.0,17.9143,17.9225,17.9062,17.9225,71370.0
2018-08-08 12:20:00,21.95,21.97,21.95,21.96,99000.0,17.9225,17.9388,17.9225,17.9307,99000.0
2018-08-08 12:25:00,21.96,21.98,21.96,21.97,215030.0,17.9307,17.947,17.9307,17.9388,215030.0
2018-08-08 12:30:00,21.97,22.01,21.97,22.01,172010.0,17.9388,17.9715,17.9388,17.9715,172010.0
2018-08-08 12:35:00,22.01,22.03,22.0,22.02,126170.0,17.9715,17.9878,17.9633,17.9796,126170.0
2018-08-08 12:40:00,22.02,22.02,22.0,22.0,53030.0,17.9796,17.9796,17.9633,17.9633,53030.0
2018-08-08 12:45:00,22.0,22.01,21.99,22.0,145950.0,17.9633,17.9715,17.9552,17.9633,145950.0
2018-08-08 12:50:00,22.0,22.0,21.97,21.97,71780.0,17.9633,17.9633,17.9388,17.9388,71780.0
2018-08-08 12:55:00,21.97,21.99,21.96,21.99,48200.0,17.9388,17.9552,17.9307,17.9552,48200.0
2018-08-08 13:00:00,22.0,22.02,21.99,22.02,81230.0,17.9633,17.9796,17.9552,17.9796,81230.0
2018-08-08 13:05:00,22.02,22.04,22.02,22.03,79710.0,17.9796,17.996,17.9796,17.9878,79710.0
2018-08-08 13:10:00,22.03,22.03,22.01,22.02,122000.0,17.9878,17.9878,17.9715,17.9796,122000.0
2018-08-08 13:15:00,22.01,22.02,21.99,22.0,61670.0,17.9715,17.9796,17.9552,17.9633,61670.0
2018-08-08 13:20:00,22.0,22.01,21.98,21.99,102380.0,17.9633,17.9715,17.947,17.9552,102380.0
2018-08-08 13:25:00,21.99,21.99,21.96,21.96,302600.0,17.9552,17.9552,17.9307,17.9307,302600.0
2018-08-08 13:30:00,21.97,21.98,21.97,21.98,34000.0,17.9388,17.947,17.9388,17.947,34000.0
2018-08-08 13:35:00,21.97,21.98,21.97,21.98,47750.0,17.9388,17.947,17.9388,17.947,47750.0
2018-08-08 13:40:00,21.98,21.98,21.97,21.98,61000.0,17.947,17.947,17.9388,17.947,61000.0
2018-08-08 13:45:00,21.98,21.98,21.97,21.98,89880.0,17.947,17.947,17.9388,17.947,89880.0
2018-08-08 13:50:00,21.98,21.99,21.97,21.97,170580.0,17.947,17.9552,17.9388,17.9388,170580.0
2018-08-08 13:55:00,21.97,21.98,21.97,21.97,275910.0,17.9388,17.947,17.9388,17.9388,275910.0
2018-08-08 14:00:00,21.97,22.01,21.97,22.01,200690.0,17.9388,17.9715,17.9388,17.9715,200690.0
2018-08-08 14:05:00,22.01,22.02,22.01,22.02,69840.0,17.9715,17.9796,17.9715,17.9796,69840.0
2018-08-08 14:10:00,22.02,22.02,22.01,22.02,48000.0,17.9796,17.9796,17.9715,17.9796,48000.0
2018-08-08 14:15:00,22.02,22.02,22.01,22.01,36590.0,17.9796,17.9796,17.9715,17.9715,36590.0
2018-08-08 14:20:00,22.01,22.01,22.0,22.0,60960.0,17.9715,17.9715,17.9633,17.9633,60960.0
2018-08-08 14:25:00,22.0,22.0,21.98,22.0,62310.0,17.9633,17.9633,17.947,17.9633,62310.0
2018-08-08 14:30:00,21.99,22.0,21.98,21.99,40560.0,17.9552,17.9633,17.947,17.9552,40560.0
2018-08-08 14:35:00,21.99,22.0,21.99,21.99,64320.0,17.9552,17.9633,17.9552,17.9552,64320.0
2018-08-08 14:40:00,21.99,22.0,21.99,21.99,20410.0,17.9552,17.9633,17.9552,17.9552,20410.0
2018-08-08 14:45:00,21.99,22.0,21.98,22.0,49910.0,17.9552,17.9633,17.947,17.9633,49910.0
2018-08-08 14:50:00,21.99,21.99,21.98,21.98,47760.0,17.9552,17.9552,17.947,17.947,47760.0
2018-08-08 14:55:00,21.98,22.0,21.98,22.0,91670.0,17.947,17.9633,17.947,17.9633,91670.0
2018-08-08 15:00:00,22.0,22.0,21.99,22.0,59230.0,17.9633,17.9633,17.9552,17.9633,59230.0
2018-08-08 15:05:00,22.0,22.01,22.0,22.0,42130.0,17.9633,17.9715,17.9633,17.9633,42130.0
2018-08-08 15:10:00,22.0,22.01,21.99,22.01,75630.0,17.9633,17.9715,17.9552,17.9715,75630.0
2018-08-08 15:15:00,22.01,22.01,21.99,21.99,59720.0,17.9715,17.9715,17.9552,17.9552,59720.0
2018-08-08 15:20:00,21.99,22.0,21.98,22.0,63880.0,17.9552,17.9633,17.947,17.9633,63880.0
2018-08-08 15:25:00,22.0,22.0,21.99,22.0,69260.0,17.9633,17.9633,17.9552,17.9633,69260.0
2018-08-08 15:30:00,22.0,22.0,21.99,21.99,141500.0,17.9633,17.9633,17.9552,17.9552,141500.0
2018-08-08 15:35:00,21.99,21.99,21.97,21.99,76730.0,17.9552,17.9552,17.9388,17.9552,76730.0
2018-08-08 15:40:00,21.98,22.0,21.98,21.99,101020.0,17.947,17.9633,17.947,17.9552,101020.0
2018-08-08 15:45:00,21.99,21.99,21.96,21.98,292850.0,17.9552,17.9552,17.9307,17.947,292850.0
2018-08-08 15:50:00,21.98,21.98,21.95,21.95,354110.0,17.947,17.947,17.9225,17.9225,354110.0
2018-08-08 15:55:00,21.95,21.97,21.94,21.95,954730.0,17.9225,17.9388,17.9143,17.9225,954730.0
2018-08-09 09:30:00,22.02,22.03,21.84,21.9,669030.0,17.9796,17.9878,17.8327,17.8817,669030.0
2018-08-09 09:35:00,21.89,21.93,21.83,21.86,300090.0,17.8735,17.9062,17.8245,17.849,300090.0
2018-08-09 09:40:00,21.84,21.9,21.83,21.85,311380.0,17.8327,17.8817,17.8245,17.8408,311380.0
2018-08-09 09:45:00,21.82,21.86,21.77,21.8,174590.0,17.8163,17.849,17.7755,17.8,174590.0
2018-08-09 09:50:00,21.81,21.84,21.77,21.81,160170.0,17.8082,17.8327,17.7755,17.8082,160170.0
2018-08-09 09:55:00,21.8,21.84,21.79,21.81,168000.0,17.8,17.8327,17.7919,17.8082,168000.0
2018-08-09 10:00:00,21.81,21.82,21.78,21.82,112890.0,17.8082,17.8163,17.7837,17.8163,112890.0
2018-08-09 10:05:00,21.81,21.84,21.78,21.81,433300.0,17.8082,17.8327,17.7837,17.8082,433300.0
2018-08-09 10:10:00,21.81,21.81,21.77,21.78,246690.0,17.8082,17.8082,17.7755,17.7837,246690.0
2018-08-09 10:15:00,21.77,21.77,21.72,21.73,326160.0,17.7755,17.7755,17.7347,17.7429,326160.0
2018-08-09 10:20:00,21.73,21.74,21.66,21.68,317740.0,17.7429,17.751,17.6857,17.702,317740.0
2018-08-09 10:25:00,21.68,21.78,21.65,21.78,616450.0,17.702,17.7837,17.6775,17.7837,616450.0
2018-08-09 10:30:00,21.77,21.79,21.75,21.75,119780.0,17.7755,17.7919,17.7592,17.7592,119780.0
2018-08-09 10:35:00,21.75,21.75,21.72,21.73,188010.0,17.7592,17.7592,17.7347,17.7429,188010.0
2018-08-09 10:40:00,21.73,21.73,21.71,21.72,262630.0,17.7429,17.7429,17.7265,17.7347,262630.0
2018-08-09 10:45:00,21.72,21.75,21.71,21.75,434000.0,17.7347,17.7592,17.7265,17.7592,434000.0
2018-08-09 10:50:00,21.76,21.77,21.74,21.76,208080.0,17.7674,17.7755,17.751,17.7674,208080.0
2018-08-09 10:55:00,21.75,21.76,21.71,21.72,235570.0,17.7592,17.7674,17.7265,17.7347,235570.0
2018-08-09 11:00:00,21.73,21.73,21.7,21.71,180670.0,17.7429,17.7429,17.7184,17.7265,180670.0
2018-08-09 11:05:00,21.71,21.71,21.68,21.69,84520.0,17.7265,17.7265,17.702,17.7102,84520.0
2018-08-09 11:10:00,21.68,21.7,21.68,21.69,168640.0,17.702,17.7184,17.702,17.7102,168640.0
2018-08-09 11:15:00,21.69,21.69,21.67,21.68,70890.0,17.7102,17.7102,17.6939,17.702,70890.0
2018-08-09 11:20:00,21.68,21.68,21.66,21.66,191480.0,17.702,17.702,17.6857,17.6857,191480.0
2018-08-09 11:25:00,21.66,21.68,21.66,21.68,133330.0,17.6857,17.702,17.6857,17.702,133330.0
2018-08-09 11:30:00,21.68,21.7,21.65,21.66,459020.0,17.702,17.7184,17.6775,17.6857,459020.0
2018-08-09 11:35:00,21.66,21.71,21.66,21.69,267890.0,17.6857,17.7265,17.6857,17.7102,267890.0
2018-08-09 11:40:00,21.7,21.71,21.68,21.68,525950.0,17.7184,17.7265,17.702,17.702,525950.0
2018-08-09 11:45:00,21.68,21.69,21.63,21.63,336520.0,17.702,17.7102,17.6612,17.6612,336520.0
2018-08-09 11:50:00,21.63,21.63,21.6,21.61,532270.0,17.6612,17.6612,17.6367,17.6449,532270.0
2018-08-09 11:55:00,21.61,21.62,21.59,21.61,919450.0,17.6449,17.653,17.6285,17.6449,919450.0
2018-08-09 12:00:00,21.62,21.74,21.6,21.71,750220.0,17.653,17.751,17.6367,17.7265,750220.0
2018-08-09 12:05:00,21.71,21.71,21.68,21.69,146080.0,17.7265,17.7265,17.702,17.7102,146080.0
2018-08-09 12:10:00,21.68,21.7,21.68,21.7,84660.0,17.702,17.7184,17.702,17.7184,84660.0
2018-08-09 12:15:00,21.7,21.7,21.68,21.68,97850.0,17.7184,17.7184,17.702,17.702,97850.0
2018-08-09 12:20:00,21.68,21.7,21.68,21.7,68340.0,17.702,17.7184,17.702,17.7184,68340.0
2018-08-09 12:25:00,21.69,21.7,21.67,21.69,224900.0,17.7102,17.7184,17.6939,17.7102,224900.0
2018-08-09 12:30:00,21.69,21.7,21.69,21.7,98040.0,17.7102,17.7184,17.7102,17.7184,98040.0
2018-08-09 12:35:00,21.7,21.72,21.69,21.7,184250.0,17.7184,17.7347,17.7102,17.7184,184250.0
2018-08-09 12:40:00,21.7,21.7,21.68,21.68,76070.0,17.7184,17.7184,17.702,17.702,76070.0
2018-08-09 12:45:00,21.68,21.68,21.66,21.67,172860.0,17.702,17.702,17.6857,17.6939,172860.0
2018-08-09 12:50:00,21.67,21.68,21.66,21.68,96250.0,17.6939,17.702,17.6857,17.702,96250.0
2018-08-09 12:55:00,21.68,21.7,21.67,21.67,58120.0,17.702,17.7184,17.6939,17.6939,58120.0
2018-08-09 13:00:00,21.68,21.68,21.64,21.64,379530.0,17.702,17.702,17.6694,17.6694,379530.0
2018-08-09 13:05:00,21.64,21.65,21.62,21.63,286760.0,17.6694,17.6775,17.653,17.6612,286760.0
2018-08-09 13:10:00,21.63,21.63,21.6,21.61,273270.0,17.6612,17.6612,17.6367,17.6449,273270.0
2018-08-09 13:15:00,21.61,21.66,21.6,21.66,903730.0,17.6449,17.6857,17.6367,17.6857,903730.0
2018-08-09 13:20:00,21.66,21.66,21.65,21.66,149990.0,17.6857,17.6857,17.6775,17.6857,149990.0
2018-08-09 13:25:00,21.66,21.67,21.63,21.66,131030.0,17.6857,17.6939,17.6612,17.6857,131030.0
2018-08-09 13:30:00,21.66,21.67,21.65,21.67,141130.0,17.6857,17.6939,17.6775,17.6939,141130.0
2018-08-09 13:35:00,21.66,21.67,21.66,21.66,78000.0,17.6857,17.6939,17.6857,17.6857,78000.0
2018-08-09 13:40:00,21.67,21.69,21.67,21.68,80550.0,17.6939,17.7102,17.6939,17.702,80550.0
2018-08-09 13:45:00,21.69,21.73,21.68,21.73,162500.0,17.7102,17.7429,17.702,17.7429,162500.0
2018-08-09 13:50:00,21.72,21.74,21.72,21.72,123790.0,17.7347,17.751,17.7347,17.7347,123790.0
2018-08-09 13:55:00,21.72,21.75,21.72,21.72,151590.0,17.7347,17.7592,17.7347,17.7347,151590.0
2018-08-09 14:00:00,21.72,21.73,21.7,21.71,87500.0,17.7347,17.7429,17.7184,17.7265,87500.0
2018-08-09 14:05:00,21.71,21.71,21.69,21.7,130460.0,17.7265,17.7265,17.7102,17.7184,130460.0
2018-08-09 14:10:00,21.7,21.71,21.69,21.71,354000.0,17.7184,17.7265,17.7102,17.7265,354000.0
2018-08-09 14:15:00,21.7,21.72,21.7,21.71,552030.0,17.7184,17.7347,17.7184,17.7265,552030.0
2018-08-09 14:20:00,21.71,21.71,21.69,21.7,221440.0,17.7265,17.7265,17.7102,17.7184,221440.0
2018-08-09 14:25:00,21.69,21.71,21.69,21.71,139330.0,17.7102,17.7265,17.7102,17.7265,139330.0
2018-08-09 14:30:00,21.7,21.72,21.7,21.72,72820.0,17.7184,17.7347,17.7184,17.7347,72820.0
2018-08-09 14:35:00,21.72,21.73,21.7,21.73,208310.0,17.7347,17.7429,17.7184,17.7429,208310.0
2018-08-09 14:40:00,21.73,21.74,21.72,21.72,139330.0,17.7429,17.751,17.7347,17.7347,139330.0
2018-08-09 14:45:00,21.72,21.73,21.72,21.72,84490.0,17.7347,17.7429,17.7347,17.7347,84490.0
2018-08-09 14:50:00,21.72,21.73,21.72,21.72,49230.0,17.7347,17.7429,17.7347,17.7347,49230.0
2018-08-09 14:55:00,21.72,21.72,21.71,21.71,88170.0,17.7347,17.7347,17.7265,17.7265,88170.0
2018-08-09 15:00:00,21.71,21.73,21.71,21.73,102370.0,17.7265,17.7429,17.7265,17.7429,102370.0
2018-08-09 15:05:00,21.73,21.76,21.73,21.75,277210.0,17.7429,17.7674,17.7429,17.7592,277210.0
2018-08-09 15:10:00,21.74,21.75,21.73,21.74,111830.0,17.751,17.7592,17.7429,17.751,111830.0
2018-08-09 15:15:00,21.74,21.74,21.73,21.74,92940.0,17.751,17.751,17.7429,17.751,92940.0
2018-08-09 15:20:00,21.74,21.74,21.71,21.71,148330.0,17.751,17.751,17.7265,17.7265,148330.0
2018-08-09 15:25:00,21.72,21.72,21.69,21.7,279460.0,17.7347,17.7347,17.7102,17.7184,279460.0
2018-08-09 15:30:00,21.7,21.7,21.68,21.7,161200.0,17.7184,17.7184,17.702,17.7184,161200.0
2018-08-09 15:35:00,21.69,21.7,21.68,21.68,254420.0,17.7102,17.7184,17.702,17.702,254420.0
2018-08-09 15:40:00,21.68,21.69,21.66,21.68,280310.0,17.702,17.7102,17.6857,17.702,280310.0
2018-08-09 15:45:00,21.68,21.68,21.63,21.64,360350.0,17.702,17.702,17.6612,17.6694,360350.0
2018-08-09 15:50:00,21.64,21.66,21.63,21.65,523540.0,17.6694,17.6857,17.6612,17.6775,523540.0
2018-08-09 15:55:00,21.65,21.67,21.65,21.66,938140.0,17.6775,17.6939,17.6775,17.6857,938140.0
2018-08-10 09:30:00,21.28,21.45,21.25,21.35,944860.0,17.3754,17.5142,17.3509,17.4326,944860.0
2018-08-10 09:35:00,21.35,21.39,21.3,21.31,449490.0,17.4326,17.4652,17.3918,17.3999,449490.0
2018-08-10 09:40:00,21.31,21.31,21.18,21.3,818190.0,17.3999,17.3999,17.2938,17.3918,818190.0
2018-08-10 09:45:00,21.3,21.32,21.25,21.26,828500.0,17.3918,17.4081,17.3509,17.3591,828500.0
2018-08-10 09:50:00,21.27,21.29,21.08,21.16,1246660.0,17.3673,17.3836,17.2121,17.2774,1246660.0
2018-08-10 09:55:00,21.16,21.18,21.14,21.14,395560.0,17.2774,17.2938,17.2611,17.2611,395560.0
2018-08-10 10:00:00,21.14,21.15,21.05,21.06,682890.0,17.2611,17.2693,17.1876,17.1958,682890.0
2018-08-10 10:05:00,21.06,21.17,21.05,21.16,804310.0,17.1958,17.2856,17.1876,17.2774,804310.0
2018-08-10 10:10:00,21.17,21.25,21.16,21.24,559400.0,17.2856,17.3509,17.2774,17.3428,559400.0
2018-08-10 10:15:00,21.23,21.27,21.23,21.27,644390.0,17.3346,17.3673,17.3346,17.3673,644390.0
2018-08-10 10:20:00,21.27,21.3,21.24,21.29,425690.0,17.3673,17.3918,17.3428,17.3836,425690.0
2018-08-10 10:25:00,21.29,21.34,21.26,21.34,600460.0,17.3836,17.4244,17.3591,17.4244,600460.0
2018-08-10 10:30:00,21.33,21.39,21.32,21.34,371680.0,17.4163,17.4652,17.4081,17.4244,371680.0
2018-08-10 10:35:00,21.34,21.39,21.33,21.35,279800.0,17.4244,17.4652,17.4163,17.4326,279800.0
2018-08-10 10:40:00,21.34,21.34,21.28,21.29,704830.0,17.4244,17.4244,17.3754,17.3836,704830.0
2018-08-10 10:45:00,21.28,21.3,21.26,21.27,239600.0,17.3754,17.3918,17.3591,17.3673,239600.0
2018-08-10 10:50:00,21.27,21.31,21.27,21.3,188310.0,17.3673,17.3999,17.3673,17.3918,188310.0
2018-08-10 10:55:00,21.31,21.34,21.3,21.32,119000.0,17.3999,17.4244,17.3918,17.4081,119000.0
2018-08-10 11:00:00,21.32,21.37,21.31,21.36,152560.0,17.4081,17.4489,17.3999,17.4407,152560.0
2018-08-10 11:05:00,21.36,21.36,21.3,21.31,137500.0,17.4407,17.4407,17.3918,17.3999,137500.0
2018-08-10 11:10:00,21.31,21.33,21.29,21.32,354140.0,17.3999,17.4163,17.3836,17.4081,354140.0
2018-08-10 11:15:00,21.31,21.32,21.29,21.29,372970.0,17.3999,17.4081,17.3836,17.3836,372970.0
2018-08-10 11:20:00,21.29,21.33,21.29,21.31,204790.0,17.3836,17.4163,17.3836,17.3999,204790.0
2018-08-10 11:25:00,21.3,21.31,21.28,21.29,389120.0,17.3918,17.3999,17.3754,17.3836,389120.0
2018-08-10 11:30:00,21.29,21.31,21.29,21.3,292890.0,17.3836,17.3999,17.3836,17.3918,292890.0
2018-08-10 11:35:00,21.3,21.33,21.29,21.31,344650.0,17.3918,17.4163,17.3836,17.3999,344650.0
2018-08-10 11:40:00,21.3,21.32,21.29,21.31,279850.0,17.3918,17.4081,17.3836,17.3999,279850.0
2018-08-10 11:45:00,21.3,21.32,21.28,21.32,246340.0,17.3918,17.4081,17.3754,17.4081,246340.0
2018-08-10 11:50:00,21.32,21.35,21.32,21.34,136420.0,17.4081,17.4326,17.4081,17.4244,136420.0
2018-08-10 11:55:00,21.34,21.36,21.3,21.31,291880.0,17.4244,17.4407,17.3918,17.3999,291880.0
2018-08-10 12:00:00,21.31,21.32,21.3,21.32,111980.0,17.3999,17.4081,17.3918,17.4081,111980.0
2018-08-10 12:05:00,21.32,21.34,21.28,21.3,116850.0,17.4081,17.4244,17.3754,17.3918,116850.0
2018-08-10 12:10:00,21.29,21.31,21.29,21.31,212770.0,17.3836,17.3999,17.3836,17.3999,212770.0
2018-08-10 12:15:00,21.31,21.33,21.3,21.31,139580.0,17.3999,17.4163,17.3918,17.3999,139580.0
2018-08-10 12:20:00,21.31,21.32,21.27,21.28,184650.0,17.3999,17.4081,17.3673,17.3754,184650.0
2018-08-10 12:25:00,21.28,21.31,21.27,21.31,145290.0,17.3754,17.3999,17.3673,17.3999,145290.0
2018-08-10 12:30:00,21.31,21.33,21.29,21.3,191080.0,17.3999,17.4163,17.3836,17.3918,191080.0
2018-08-10 12:35:00,21.3,21.32,21.28,21.31,236640.0,17.3918,17.4081,17.3754,17.3999,236640.0
2018-08-10 12:40:00,21.31,21.32,21.3,21.31,101640.0,17.3999,17.4081,17.3918,17.3999,101640.0
2018-08-10 12:45:00,21.29,21.3,21.29,21.29,150000.0,17.3836,17.3918,17.3836,17.3836,150000.0
2018-08-10 12:50:00,21.29,21.29,21.28,21.29,146930.0,17.3836,17.3836,17.3754,17.3836,146930.0
2018-08-10 12:55:00,21.29,21.29,21.28,21.29,153310.0,17.3836,17.3836,17.3754,17.3836,153310.0
2018-08-10 13:00:00,21.29,21.31,21.29,21.29,349570.0,17.3836,17.3999,17.3836,17.3836,349570.0
2018-08-10 13:05:00,21.29,21.3,21.27,21.28,138680.0,17.3836,17.3918,17.3673,17.3754,138680.0
2018-08-10 13:10:00,21.29,21.29,21.27,21.27,94450.0,17.3836,17.3836,17.3673,17.3673,94450.0
2018-08-10 13:15:00,21.27,21.28,21.25,21.26,151510.0,17.3673,17.3754,17.3509,17.3591,151510.0
2018-08-10 13:20:00,21.26,21.29,21.26,21.29,100500.0,17.3591,17.3836,17.3591,17.3836,100500.0
2018-08-10 13:25:00,21.29,21.31,21.28,21.3,96520.0,17.3836,17.3999,17.3754,17.3918,96520.0
2018-08-10 13:30:00,21.3,21.3,21.25,21.26,179970.0,17.3918,17.3918,17.3509,17.3591,179970.0
2018-08-10 13:35:00,21.26,21.28,21.26,21.26,161670.0,17.3591,17.3754,17.3591,17.3591,161670.0
2018-08-10 13:40:00,21.26,21.28,21.26,21.27,84220.0,17.3591,17.3754,17.3591,17.3673,84220.0
2018-08-10 13:45:00,21.26,21.26,21.22,21.22,168750.0,17.3591,17.3591,17.3264,17.3264,168750.0
2018-08-10 13:50:00,21.23,21.24,21.19,21.19,201430.0,17.3346,17.3428,17.3019,17.3019,201430.0
2018-08-10 13:55:00,21.19,21.22,21.19,21.21,348840.0,17.3019,17.3264,17.3019,17.3183,348840.0
2018-08-10 14:00:00,21.21,21.24,21.21,21.23,166470.0,17.3183,17.3428,17.3183,17.3346,166470.0
2018-08-10 14:05:00,21.23,21.25,21.22,21.25,168740.0,17.3346,17.3509,17.3264,17.3509,168740.0
2018-08-10 14:10:00,21.25,21.27,21.24,21.26,139770.0,17.3509,17.3673,17.3428,17.3591,139770.0
2018-08-10 14:15:00,21.26,21.26,21.22,21.24,124380.0,17.3591,17.3591,17.3264,17.3428,124380.0
2018-08-10 14:20:00,21.24,21.24,21.22,21.22,141400.0,17.3428,17.3428,17.3264,17.3264,141400.0
2018-08-10 14:25:00,21.22,21.23,21.21,21.21,168280.0,17.3264,17.3346,17.3183,17.3183,168280.0
2018-08-10 14:30:00,21.21,21.24,21.21,21.24,207810.0,17.3183,17.3428,17.3183,17.3428,207810.0
2018-08-10 14:35:00,21.24,21.25,21.22,21.22,142580.0,17.3428,17.3509,17.3264,17.3264,142580.0
2018-08-10 14:40:00,21.22,21.25,21.22,21.25,187060.0,17.3264,17.3509,17.3264,17.3509,187060.0
2018-08-10 14:45:00,21.25,21.26,21.24,21.24,163310.0,17.3509,17.3591,17.3428,17.3428,163310.0
2018-08-10 14:50:00,21.25,21.26,21.22,21.22,165330.0,17.3509,17.3591,17.3264,17.3264,165330.0
2018-08-10 14:55:00,21.22,21.24,21.21,21.22,253470.0,17.3264,17.3428,17.3183,17.3264,253470.0
2018-08-10 15:00:00,21.22,21.24,21.22,21.24,179340.0,17.3264,17.3428,17.3264,17.3428,179340.0
2018-08-10 15:05:00,21.24,21.24,21.21,21.24,246750.0,17.3428,17.3428,17.3183,17.3428,246750.0
2018-08-10 15:10:00,21.24,21.25,21.23,21.25,267230.0,17.3428,17.3509,17.3346,17.3509,267230.0
2018-08-10 15:15:00,21.25,21.28,21.25,21.27,213180.0,17.3509,17.3754,17.3509,17.3673,213180.0
2018-08-10 15:20:00,21.27,21.31,21.27,21.28,229890.0,17.3673,17.3999,17.3673,17.3754,229890.0
2018-08-10 15:25:00,21.28,21.31,21.24,21.25,288040.0,17.3754,17.3999,17.3428,17.3509,288040.0
2018-08-10 15:30:00,21.25,21.26,21.24,21.25,370240.0,17.3509,17.3591,17.3428,17.3509,370240.0
2018-08-10 15:35:00,21.25,21.26,21.25,21.26,243830.0,17.3509,17.3591,17.3509,17.3591,243830.0
2018-08-10 15:40:00,21.26,21.27,21.24,21.26,509400.0,17.3591,17.3673,17.3428,17.3591,509400.0
2018-08-10 15:45:00,21.26,21.27,21.24,21.27,464680.0,17.3591,17.3673,17.3428,17.3673,464680.0
2018-08-10 15:50:00,21.27,21.27,21.23,21.23,831810.0,17.3673,17.3673,17.3346,17.3346,831810.0
2018-08-10 15:55:00,21.24,21.25,21.2,21.23,1868330.0,17.3428,17.3509,17.3101,17.3346,1868330.0
2018-08-13 09:30:00,21.17,21.35,21.16,21.29,894460.0,17.2856,17.4326,17.2774,17.3836,894460.0
2018-08-13 09:35:00,21.29,21.3,21.2,21.21,564250.0,17.3836,17.3918,17.3101,17.3183,564250.0
2018-08-13 09:40:00,21.22,21.26,21.21,21.26,232710.0,17.3264,17.3591,17.3183,17.3591,232710.0
2018-08-13 09:45:00,21.25,21.3,21.25,21.29,443570.0,17.3509,17.3918,17.3509,17.3836,443570.0
2018-08-13 09:50:00,21.29,21.31,21.19,21.29,565110.0,17.3836,17.3999,17.3019,17.3836,565110.0
2018-08-13 09:55:00,21.29,21.31,21.28,21.31,255250.0,17.3836,17.3999,17.3754,17.3999,255250.0
2018-08-13 10:00:00,21.31,21.37,21.3,21.32,586430.0,17.3999,17.4489,17.3918,17.4081,586430.0
2018-08-13 10:05:00,21.32,21.36,21.3,21.34,654210.0,17.4081,17.4407,17.3918,17.4244,654210.0
2018-08-13 10:10:00,21.34,21.4,21.34,21.37,263560.0,17.4244,17.4734,17.4244,17.4489,263560.0
2018-08-13 10:15:00,21.37,21.39,21.36,21.37,264610.0,17.4489,17.4652,17.4407,17.4489,264610.0
2018-08-13 10:20:00,21.37,21.38,21.34,21.37,275040.0,17.4489,17.4571,17.4244,17.4489,275040.0
2018-08-13 10:25:00,21.37,21.39,21.35,21.37,191860.0,17.4489,17.4652,17.4326,17.4489,191860.0
2018-08-13 10:30:00,21.37,21.39,21.37,21.38,583680.0,17.4489,17.4652,17.4489,17.4571,583680.0
2018-08-13 10:35:00,21.38,21.38,21.35,21.35,178940.0,17.4571,17.4571,17.4326,17.4326,178940.0
2018-08-13 10:40:00,21.35,21.35,21.32,21.34,227090.0,17.4326,17.4326,17.4081,17.4244,227090.0
2018-08-13 10:45:00,21.33,21.35,21.29,21.3,219270.0,17.4163,17.4326,17.3836,17.3918,219270.0
2018-08-13 10:50:00,21.29,21.3,21.27,21.29,179580.0,17.3836,17.3918,17.3673,17.3836,179580.0
2018-08-13 10:55:00,21.3,21.31,21.24,21.24,269670.0,17.3918,17.3999,17.3428,17.3428,269670.0
2018-08-13 11:00:00,21.25,21.27,21.22,21.25,388030.0,17.3509,17.3673,17.3264,17.3509,388030.0
2018-08-13 11:05:00,21.25,21.28,21.25,21.25,309140.0,17.3509,17.3754,17.3509,17.3509,309140.0
2018-08-13 11:10:00,21.25,21.27,21.24,21.24,182430.0,17.3509,17.3673,17.3428,17.3428,182430.0
2018-08-13 11:15:00,21.25,21.25,21.18,21.19,272650.0,17.3509,17.3509,17.2938,17.3019,272650.0
2018-08-13 11:20:00,21.19,21.23,21.18,21.21,238650.0,17.3019,17.3346,17.2938,17.3183,238650.0
2018-08-13 11:25:00,21.2,21.22,21.2,21.2,125100.0,17.3101,17.3264,17.3101,17.3101,125100.0
2018-08-13 11:30:00,21.2,21.22,21.18,21.2,297320.0,17.3101,17.3264,17.2938,17.3101,297320.0
2018-08-13 11:35:00,21.2,21.2,21.15,21.16,340830.0,17.3101,17.3101,17.2693,17.2774,340830.0
2018-08-13 11:40:00,21.16,21.16,21.14,21.16,257410.0,17.2774,17.2774,17.2611,17.2774,257410.0
2018-08-13 11:45:00,21.16,21.17,21.13,21.15,339660.0,17.2774,17.2856,17.253,17.2693,339660.0
2018-08-13 11:50:00,21.15,21.15,21.06,21.09,379560.0,17.2693,17.2693,17.1958,17.2203,379560.0
2018-08-13 11:55:00,21.1,21.13,21.08,21.11,191740.0,17.2285,17.253,17.2121,17.2366,191740.0
2018-08-13 12:00:00,21.11,21.13,21.1,21.12,307100.0,17.2366,17.253,17.2285,17.2448,307100.0
2018-08-13 12:05:00,21.12,21.13,21.1,21.11,271670.0,17.2448,17.253,17.2285,17.2366,271670.0
2018-08-13 12:10:00,21.11,21.13,21.11,21.11,175370.0,17.2366,17.253,17.2366,17.2366,175370.0
2018-08-13 12:15:00,21.11,21.11,21.08,21.08,372810.0,17.2366,17.2366,17.2121,17.2121,372810.0
2018-08-13 12:20:00,21.09,21.11,21.07,21.07,207490.0,17.2203,17.2366,17.204,17.204,207490.0
2018-08-13 12:25:00,21.07,21.07,21.04,21.07,200260.0,17.204,17.204,17.1795,17.204,200260.0
2018-08-13 12:30:00,21.07,21.1,21.06,21.09,80200.0,17.204,17.2285,17.1958,17.2203,80200.0
2018-08-13 12:35:00,21.09,21.12,21.09,21.12,80980.0,17.2203,17.2448,17.2203,17.2448,80980.0
2018-08-13 12:40:00,21.12,21.16,21.11,21.16,226700.0,17.2448,17.2774,17.2366,17.2774,226700.0
2018-08-13 12:45:00,21.16,21.16,21.12,21.13,172930.0,17.2774,17.2774,17.2448,17.253,172930.0
2018-08-13 12:50:00,21.13,21.14,21.11,21.13,79980.0,17.253,17.2611,17.2366,17.253,79980.0
2018-08-13 12:55:00,21.12,21.14,21.12,21.13,67500.0,17.2448,17.2611,17.2448,17.253,67500.0
2018-08-13 13:00:00,21.12,21.12,21.1,21.11,169860.0,17.2448,17.2448,17.2285,17.2366,169860.0
2018-08-13 13:05:00,21.1,21.11,21.1,21.11,75320.0,17.2285,17.2366,17.2285,17.2366,75320.0
2018-08-13 13:10:00,21.11,21.13,21.11,21.12,66610.0,17.2366,17.253,17.2366,17.2448,66610.0
2018-08-13 13:15:00,21.12,21.16,21.1,21.15,126410.0,17.2448,17.2774,17.2285,17.2693,126410.0
2018-08-13 13:20:00,21.16,21.17,21.14,21.16,181050.0,17.2774,17.2856,17.2611,17.2774,181050.0
2018-08-13 13:25:00,21.15,21.15,21.13,21.14,82950.0,17.2693,17.2693,17.253,17.2611,82950.0
2018-08-13 13:30:00,21.14,21.17,21.14,21.15,137070.0,17.2611,17.2856,17.2611,17.2693,137070.0
2018-08-13 13:35:00,21.15,21.17,21.15,21.16,234450.0,17.2693,17.2856,17.2693,17.2774,234450.0
2018-08-13 13:40:00,21.15,21.16,21.14,21.15,109090.0,17.2693,17.2774,17.2611,17.2693,109090.0
2018-08-13 13:45:00,21.16,21.17,21.12,21.14,121750.0,17.2774,17.2856,17.2448,17.2611,121750.0
2018-08-13 13:50:00,21.14,21.16,21.14,21.16,96000.0,17.2611,17.2774,17.2611,17.2774,96000.0
2018-08-13 13:55:00,21.15,21.16,21.14,21.14,73040.0,17.2693,17.2774,17.2611,17.2611,73040.0
2018-08-13 14:00:00,21.14,21.17,21.13,21.17,88140.0,17.2611,17.2856,17.253,17.2856,88140.0
2018-08-13 14:05:00,21.16,21.19,21.16,21.18,480890.0,17.2774,17.3019,17.2774,17.2938,480890.0
2018-08-13 14:10:00,21.18,21.2,21.17,21.19,197150.0,17.2938,17.3101,17.2856,17.3019,197150.0
2018-08-13 14:15:00,21.19,21.21,21.19,21.2,131630.0,17.3019,17.3183,17.3019,17.3101,131630.0
2018-08-13 14:20:00,21.2,21.21,21.18,21.18,185760.0,17.3101,17.3183,17.2938,17.2938,185760.0
2018-08-13 14:25:00,21.19,21.21,21.17,21.21,572690.0,17.3019,17.3183,17.2856,17.3183,572690.0
2018-08-13 14:30:00,21.21,21.22,21.2,21.2,148430.0,17.3183,17.3264,17.3101,17.3101,148430.0
2018-08-13 14:35:00,21.2,21.22,21.19,21.22,196080.0,17.3101,17.3264,17.3019,17.3264,196080.0
2018-08-13 14:40:00,21.23,21.23,21.21,21.23,142760.0,17.3346,17.3346,17.3183,17.3346,142760.0
2018-08-13 14:45:00,21.23,21.24,21.22,21.23,115750.0,17.3346,17.3428,17.3264,17.3346,115750.0
2018-08-13 14:50:00,21.22,21.24,21.21,21.22,217340.0,17.3264,17.3428,17.3183,17.3264,217340.0
2018-08-13 14:55:00,21.22,21.24,21.22,21.22,260790.0,17.3264,17.3428,17.3264,17.3264,260790.0
2018-08-13 15:00:00,21.22,21.22,21.16,21.19,235600.0,17.3264,17.3264,17.2774,17.3019,235600.0
2018-08-13 15:05:00,21.18,21.2,21.18,21.19,114650.0,17.2938,17.3101,17.2938,17.3019,114650.0
2018-08-13 15:10:00,21.19,21.23,21.18,21.23,208280.0,17.3019,17.3346,17.2938,17.3346,208280.0
2018-08-13 15:15:00,21.23,21.23,21.21,21.22,130200.0,17.3346,17.3346,17.3183,17.3264,130200.0
2018-08-13 15:20:00,21.22,21.22,21.18,21.19,328710.0,17.3264,17.3264,17.2938,17.3019,328710.0
2018-08-13 15:25:00,21.18,21.2,21.17,21.17,176920.0,17.2938,17.3101,17.2856,17.2856,176920.0
2018-08-13 15:30:00,21.17,21.17,21.16,21.17,245480.0,17.2856,17.2856,17.2774,17.2856,245480.0
2018-08-13 15:35:00,21.17,21.18,21.16,21.17,183040.0,17.2856,17.2938,17.2774,17.2856,183040.0
2018-08-13 15:40:00,21.17,21.17,21.16,21.16,283840.0,17.2856,17.2856,17.2774,17.2774,283840.0
2018-08-13 15:45:00,21.16,21.16,21.14,21.15,373910.0,17.2774,17.2774,17.2611,17.2693,373910.0
2018-08-13 15:50:00,21.14,21.14,21.1,21.11,848090.0,17.2611,17.2611,17.2285,17.2366,848090.0
2018-08-13 15:55:00,21.11,21.13,21.09,21.11,1615090.0,17.2366,17.253,17.2203,17.2366,1615090.0
2018-08-14 09:30:00,21.16,21.16,21.06,21.09,484820.0,17.2774,17.2774,17.1958,17.2203,484820.0
2018-08-14 09:35:00,21.08,21.1,21.05,21.09,191220.0,17.2121,17.2285,17.1876,17.2203,191220.0
2018-08-14 09:40:00,21.08,21.12,21.07,21.09,189610.0,17.2121,17.2448,17.204,17.2203,189610.0
2018-08-14 09:45:00,21.1,21.1,20.97,20.97,402050.0,17.2285,17.2285,17.1223,17.1223,402050.0
2018-08-14 09:50:00,20.98,20.99,20.9,20.95,427620.0,17.1305,17.1386,17.0652,17.106,427620.0
2018-08-14 09:55:00,20.96,21.01,20.95,20.98,324390.0,17.1141,17.155,17.106,17.1305,324390.0
2018-08-14 10:00:00,20.97,21.02,20.95,20.97,346150.0,17.1223,17.1631,17.106,17.1223,346150.0
2018-08-14 10:05:00,20.95,20.96,20.92,20.94,284800.0,17.106,17.1141,17.0815,17.0978,284800.0
2018-08-14 10:10:00,20.95,20.95,20.89,20.92,199300.0,17.106,17.106,17.057,17.0815,199300.0
2018-08-14 10:15:00,20.92,20.94,20.91,20.93,125450.0,17.0815,17.0978,17.0733,17.0896,125450.0
2018-08-14 10:20:00,20.94,20.96,20.92,20.92,125220.0,17.0978,17.1141,17.0815,17.0815,125220.0
2018-08-14 10:25:00,20.92,20.95,20.91,20.94,121960.0,17.0815,17.106,17.0733,17.0978,121960.0
2018-08-14 10:30:00,20.94,20.95,20.91,20.92,147170.0,17.0978,17.106,17.0733,17.0815,147170.0
2018-08-14 10:35:00,20.92,21.0,20.91,20.98,282380.0,17.0815,17.1468,17.0733,17.1305,282380.0
2018-08-14 10:40:00,20.97,20.98,20.93,20.93,229840.0,17.1223,17.1305,17.0896,17.0896,229840.0
2018-08-14 10:45:00,20.93,20.99,20.93,20.99,330170.0,17.0896,17.1386,17.0896,17.1386,330170.0
2018-08-14 10:50:00,20.98,20.99,20.94,20.95,236910.0,17.1305,17.1386,17.0978,17.106,236910.0
2018-08-14 10:55:00,20.95,20.99,20.95,20.98,109730.0,17.106,17.1386,17.106,17.1305,109730.0
2018-08-14 11:00:00,20.99,21.0,20.96,21.0,238920.0,17.1386,17.1468,17.1141,17.1468,238920.0
2018-08-14 11:05:00,21.01,21.06,21.01,21.04,260880.0,17.155,17.1958,17.155,17.1795,260880.0
2018-08-14 11:10:00,21.04,21.04,21.01,21.03,154360.0,17.1795,17.1795,17.155,17.1713,154360.0
2018-08-14 11:15:00,21.03,21.03,20.96,20.97,112330.0,17.1713,17.1713,17.1141,17.1223,112330.0
2018-08-14 11:20:00,20.97,21.02,20.97,21.0,96520.0,17.1223,17.1631,17.1223,17.1468,96520.0
2018-08-14 11:25:00,21.0,21.0,20.98,20.99,124280.0,17.1468,17.1468,17.1305,17.1386,124280.0
2018-08-14 11:30:00,20.97,20.98,20.96,20.97,68940.0,17.1223,17.1305,17.1141,17.1223,68940.0
2018-08-14 11:35:00,20.97,20.97,20.92,20.96,205130.0,17.1223,17.1223,17.0815,17.1141,205130.0
2018-08-14 11:40:00,20.97,21.0,20.95,20.99,109620.0,17.1223,17.1468,17.106,17.1386,109620.0
2018-08-14 11:45:00,20.98,21.01,20.96,20.99,276480.0,17.1305,17.155,17.1141,17.1386,276480.0
2018-08-14 11:50:00,20.99,21.01,20.97,20.98,69140.0,17.1386,17.155,17.1223,17.1305,69140.0
2018-08-14 11:55:00,20.97,20.99,20.96,20.99,60220.0,17.1223,17.1386,17.1141,17.1386,60220.0
2018-08-14 12:00:00,20.99,20.99,20.97,20.97,72580.0,17.1386,17.1386,17.1223,17.1223,72580.0
2018-08-14 12:05:00,20.97,21.01,20.97,20.98,84180.0,17.1223,17.155,17.1223,17.1305,84180.0
2018-08-14 12:10:00,20.99,21.0,20.97,20.98,60400.0,17.1386,17.1468,17.1223,17.1305,60400.0
2018-08-14 12:15:00,20.98,21.01,20.98,21.0,75000.0,17.1305,17.155,17.1305,17.1468,75000.0
2018-08-14 12:20:00,21.01,21.01,20.98,21.0,76900.0,17.155,17.155,17.1305,17.1468,76900.0
2018-08-14 12:25:00,21.0,21.02,20.99,21.01,111240.0,17.1468,17.1631,17.1386,17.155,111240.0
2018-08-14 12:30:00,21.0,21.01,20.99,20.99,50550.0,17.1468,17.155,17.1386,17.1386,50550.0
2018-08-14 12:35:00,20.99,21.0,20.98,21.0,59610.0,17.1386,17.1468,17.1305,17.1468,59610.0
2018-08-14 12:40:00,21.0,21.0,20.98,20.98,84220.0,17.1468,17.1468,17.1305,17.1305,84220.0
2018-08-14 12:45:00,20.98,20.99,20.94,20.94,85080.0,17.1305,17.1386,17.0978,17.0978,85080.0
2018-08-14 12:50:00,20.94,20.95,20.9,20.91,156170.0,17.0978,17.106,17.0652,17.0733,156170.0
2018-08-14 12:55:00,20.91,20.93,20.9,20.9,118520.0,17.0733,17.0896,17.0652,17.0652,118520.0
2018-08-14 13:00:00,20.9,20.91,20.89,20.89,159600.0,17.0652,17.0733,17.057,17.057,159600.0
2018-08-14 13:05:00,20.89,20.89,20.85,20.86,160460.0,17.057,17.057,17.0243,17.0325,160460.0
2018-08-14 13:10:00,20.87,20.89,20.87,20.87,137730.0,17.0407,17.057,17.0407,17.0407,137730.0
2018-08-14 13:15:00,20.87,20.88,20.83,20.85,164840.0,17.0407,17.0488,17.008,17.0243,164840.0
2018-08-14 13:20:00,20.84,20.85,20.84,20.85,85520.0,17.0162,17.0243,17.0162,17.0243,85520.0
2018-08-14 13:25:00,20.85,20.88,20.85,20.87,189290.0,17.0243,17.0488,17.0243,17.0407,189290.0
2018-08-14 13:30:00,20.87,20.9,20.85,20.89,192300.0,17.0407,17.0652,17.0243,17.057,192300.0
2018-08-14 13:35:00,20.89,20.91,20.89,20.9,195630.0,17.057,17.0733,17.057,17.0652,195630.0
2018-08-14 13:40:00,20.9,20.92,20.89,20.92,121020.0,17.0652,17.0815,17.057,17.0815,121020.0
2018-08-14 13:45:00,20.91,20.93,20.91,20.92,85160.0,17.0733,17.0896,17.0733,17.0815,85160.0
2018-08-14 13:50:00,20.92,20.93,20.86,20.93,355860.0,17.0815,17.0896,17.0325,17.0896,355860.0
2018-08-14 13:55:00,20.92,20.97,20.92,20.93,227610.0,17.0815,17.1223,17.0815,17.0896,227610.0
2018-08-14 14:00:00,20.93,20.94,20.91,20.92,180840.0,17.0896,17.0978,17.0733,17.0815,180840.0
2018-08-14 14:05:00,20.92,20.92,20.87,20.87,169620.0,17.0815,17.0815,17.0407,17.0407,169620.0
2018-08-14 14:10:00,20.88,20.88,20.86,20.86,152690.0,17.0488,17.0488,17.0325,17.0325,152690.0
2018-08-14 14:15:00,20.86,20.89,20.86,20.87,168320.0,17.0325,17.057,17.0325,17.0407,168320.0
2018-08-14 14:20:00,20.87,20.87,20.82,20.83,167060.0,17.0407,17.0407,16.9998,17.008,167060.0
2018-08-14 14:25:00,20.83,20.84,20.82,20.82,126540.0,17.008,17.0162,16.9998,16.9998,126540.0
2018-08-14 14:30:00,20.82,20.84,20.82,20.83,169650.0,16.9998,17.0162,16.9998,17.008,169650.0
2018-08-14 14:35:00,20.83,20.87,20.82,20.86,165220.0,17.008,17.0407,16.9998,17.0325,165220.0
2018-08-14 14:40:00,20.86,20.87,20.84,20.84,559220.0,17.0325,17.0407,17.0162,17.0162,559220.0
2018-08-14 14:45:00,20.84,20.86,20.82,20.82,230040.0,17.0162,17.0325,16.9998,16.9998,230040.0
2018-08-14 14:50:00,20.82,20.85,20.79,20.84,232950.0,16.9998,17.0243,16.9753,17.0162,232950.0
2018-08-14 14:55:00,20.84,20.86,20.84,20.85,167720.0,17.0162,17.0325,17.0162,17.0243,167720.0
2018-08-14 15:00:00,20.85,20.85,20.82,20.83,178440.0,17.0243,17.0243,16.9998,17.008,178440.0
2018-08-14 15:05:00,20.83,20.83,20.8,20.8,554910.0,17.008,17.008,16.9835,16.9835,554910.0
2018-08-14 15:10:00,20.8,20.82,20.79,20.79,417290.0,16.9835,16.9998,16.9753,16.9753,417290.0
2018-08-14 15:15:00,20.79,20.8,20.76,20.79,357770.0,16.9753,16.9835,16.9508,16.9753,357770.0
2018-08-14 15:20:00,20.79,20.79,20.77,20.79,456540.0,16.9753,16.9753,16.959,16.9753,456540.0
2018-08-14 15:25:00,20.79,20.79,20.76,20.76,330550.0,16.9753,16.9753,16.9508,16.9508,330550.0
2018-08-14 15:30:00,20.77,20.77,20.71,20.75,748170.0,16.959,16.959,16.91,16.9427,748170.0
2018-08-14 15:35:00,20.76,20.77,20.75,20.77,350640.0,16.9508,16.959,16.9427,16.959,350640.0
2018-08-14 15:40:00,20.77,20.78,20.74,20.74,414790.0,16.959,16.9672,16.9345,16.9345,414790.0
2018-08-14 15:45:00,20.74,20.75,20.68,20.7,1058610.0,16.9345,16.9427,16.8855,16.9019,1058610.0
2018-08-14 15:50:00,20.71,20.73,20.7,20.73,1564710.0,16.91,16.9263,16.9019,16.9263,1564710.0
2018-08-14 15:55:00,20.73,20.74,20.72,20.73,1741790.0,16.9263,16.9345,16.9182,16.9263,1741790.0
2018-08-15 09:30:00,20.51,20.62,20.5,20.58,776530.0,16.7467,16.8365,16.7385,16.8039,776530.0
2018-08-15 09:35:00,20.6,20.65,20.58,20.61,398030.0,16.8202,16.861,16.8039,16.8284,398030.0
2018-08-15 09:40:00,20.61,20.63,20.54,20.54,651410.0,16.8284,16.8447,16.7712,16.7712,651410.0
2018-08-15 09:45:00,20.53,20.53,20.39,20.48,1149580.0,16.763,16.763,16.6487,16.7222,1149580.0
2018-08-15 09:50:00,20.47,20.58,20.47,20.5,265320.0,16.7141,16.8039,16.7141,16.7385,265320.0
2018-08-15 09:55:00,20.5,20.52,20.45,20.46,399840.0,16.7385,16.7549,16.6977,16.7059,399840.0
2018-08-15 10:00:00,20.46,20.46,20.33,20.34,416950.0,16.7059,16.7059,16.5997,16.6079,416950.0
2018-08-15 10:05:00,20.34,20.43,20.28,20.35,1022900.0,16.6079,16.6814,16.5589,16.6161,1022900.0
2018-08-15 10:10:00,20.35,20.42,20.31,20.38,769160.0,16.6161,16.6732,16.5834,16.6406,769160.0
2018-08-15 10:15:00,20.38,20.42,20.37,20.4,228870.0,16.6406,16.6732,16.6324,16.6569,228870.0
2018-08-15 10:20:00,20.4,20.42,20.38,20.41,282250.0,16.6569,16.6732,16.6406,16.6651,282250.0
2018-08-15 10:25:00,20.4,20.41,20.35,20.38,214180.0,16.6569,16.6651,16.6161,16.6406,214180.0
2018-08-15 10:30:00,20.37,20.39,20.35,20.39,323400.0,16.6324,16.6487,16.6161,16.6487,323400.0
2018-08-15 10:35:00,20.39,20.47,20.38,20.46,275200.0,16.6487,16.7141,16.6406,16.7059,275200.0
2018-08-15 10:40:00,20.46,20.46,20.4,20.4,204490.0,16.7059,16.7059,16.6569,16.6569,204490.0
2018-08-15 10:45:00,20.4,20.42,20.39,20.42,132700.0,16.6569,16.6732,16.6487,16.6732,132700.0
2018-08-15 10:50:00,20.42,20.42,20.36,20.37,307710.0,16.6732,16.6732,16.6242,16.6324,307710.0
2018-08-15 10:55:00,20.38,20.45,20.37,20.4,370090.0,16.6406,16.6977,16.6324,16.6569,370090.0
2018-08-15 11:00:00,20.39,20.44,20.38,20.44,298930.0,16.6487,16.6896,16.6406,16.6896,298930.0
2018-08-15 11:05:00,20.44,20.47,20.38,20.43,468250.0,16.6896,16.7141,16.6406,16.6814,468250.0
2018-08-15 11:10:00,20.44,20.5,20.43,20.43,250670.0,16.6896,16.7385,16.6814,16.6814,250670.0
2018-08-15 11:15:00,20.43,20.44,20.38,20.42,210910.0,16.6814,16.6896,16.6406,16.6732,210910.0
2018-08-15 11:20:00,20.41,20.44,20.39,20.42,205550.0,16.6651,16.6896,16.6487,16.6732,205550.0
2018-08-15 11:25:00,20.42,20.43,20.38,20.42,319920.0,16.6732,16.6814,16.6406,16.6732,319920.0
2018-08-15 11:30:00,20.42,20.44,20.4,20.44,150730.0,16.6732,16.6896,16.6569,16.6896,150730.0
2018-08-15 11:35:00,20.44,20.47,20.44,20.44,120600.0,16.6896,16.7141,16.6896,16.6896,120600.0
2018-08-15 11:40:00,20.44,20.44,20.42,20.43,68650.0,16.6896,16.6896,16.6732,16.6814,68650.0
2018-08-15 11:45:00,20.43,20.43,20.39,20.43,387000.0,16.6814,16.6814,16.6487,16.6814,387000.0
2018-08-15 11:50:00,20.44,20.44,20.41,20.41,101540.0,16.6896,16.6896,16.6651,16.6651,101540.0
2018-08-15 11:55:00,20.42,20.43,20.41,20.42,140090.0,16.6732,16.6814,16.6651,16.6732,140090.0
2018-08-15 12:00:00,20.42,20.42,20.36,20.4,197430.0,16.6732,16.6732,16.6242,16.6569,197430.0
2018-08-15 12:05:00,20.4,20.41,20.35,20.41,198110.0,16.6569,16.6651,16.6161,16.6651,198110.0
2018-08-15 12:10:00,20.41,20.44,20.36,20.41,154030.0,16.6651,16.6896,16.6242,16.6651,154030.0
2018-08-15 12:15:00,20.42,20.51,20.4,20.51,354630.0,16.6732,16.7467,16.6569,16.7467,354630.0
2018-08-15 12:20:00,20.51,20.52,20.45,20.48,231630.0,16.7467,16.7549,16.6977,16.7222,231630.0
2018-08-15 12:25:00,20.48,20.51,20.47,20.51,220590.0,16.7222,16.7467,16.7141,16.7467,220590.0
2018-08-15 12:30:00,20.51,20.54,20.48,20.5,355820.0,16.7467,16.7712,16.7222,16.7385,355820.0
2018-08-15 12:35:00,20.51,20.53,20.47,20.51,198080.0,16.7467,16.763,16.7141,16.7467,198080.0
2018-08-15 12:40:00,20.52,20.54,20.51,20.52,349570.0,16.7549,16.7712,16.7467,16.7549,349570.0
2018-08-15 12:45:00,20.53,20.53,20.5,20.52,466730.0,16.763,16.763,16.7385,16.7549,466730.0
2018-08-15 12:50:00,20.52,20.54,20.51,20.53,352030.0,16.7549,16.7712,16.7467,16.763,352030.0
2018-08-15 12:55:00,20.52,20.58,20.52,20.57,246440.0,16.7549,16.8039,16.7549,16.7957,246440.0
2018-08-15 13:00:00,20.57,20.61,20.57,20.61,281270.0,16.7957,16.8284,16.7957,16.8284,281270.0
2018-08-15 13:05:00,20.61,20.63,20.6,20.6,275070.0,16.8284,16.8447,16.8202,16.8202,275070.0
2018-08-15 13:10:00,20.6,20.63,20.6,20.62,146610.0,16.8202,16.8447,16.8202,16.8365,146610.0
2018-08-15 13:15:00,20.63,20.66,20.63,20.65,267960.0,16.8447,16.8692,16.8447,16.861,267960.0
2018-08-15 13:20:00,20.66,20.66,20.58,20.58,384730.0,16.8692,16.8692,16.8039,16.8039,384730.0
2018-08-15 13:25:00,20.59,20.62,20.59,20.62,183680.0,16.812,16.8365,16.812,16.8365,183680.0
2018-08-15 13:30:00,20.62,20.68,20.62,20.65,371560.0,16.8365,16.8855,16.8365,16.861,371560.0
2018-08-15 13:35:00,20.65,20.67,20.64,20.67,156470.0,16.861,16.8774,16.8529,16.8774,156470.0
2018-08-15 13:40:00,20.67,20.73,20.66,20.73,280100.0,16.8774,16.9263,16.8692,16.9263,280100.0
2018-08-15 13:45:00,20.73,20.76,20.71,20.71,300850.0,16.9263,16.9508,16.91,16.91,300850.0
2018-08-15 13:50:00,20.71,20.72,20.64,20.67,204810.0,16.91,16.9182,16.8529,16.8774,204810.0
2018-08-15 13:55:00,20.67,20.69,20.63,20.67,306070.0,16.8774,16.8937,16.8447,16.8774,306070.0
2018-08-15 14:00:00,20.67,20.67,20.62,20.65,434080.0,16.8774,16.8774,16.8365,16.861,434080.0
2018-08-15 14:05:00,20.65,20.66,20.62,20.62,338460.0,16.861,16.8692,16.8365,16.8365,338460.0
2018-08-15 14:10:00,20.63,20.68,20.61,20.67,307860.0,16.8447,16.8855,16.8284,16.8774,307860.0
2018-08-15 14:15:00,20.67,20.73,20.67,20.73,667490.0,16.8774,16.9263,16.8774,16.9263,667490.0
2018-08-15 14:20:00,20.73,20.73,20.71,20.71,234120.0,16.9263,16.9263,16.91,16.91,234120.0
2018-08-15 14:25:00,20.71,20.72,20.68,20.69,533830.0,16.91,16.9182,16.8855,16.8937,533830.0
2018-08-15 14:30:00,20.68,20.7,20.64,20.65,456590.0,16.8855,16.9019,16.8529,16.861,456590.0
2018-08-15 14:35:00,20.65,20.66,20.59,20.6,290400.0,16.861,16.8692,16.812,16.8202,290400.0
2018-08-15 14:40:00,20.59,20.6,20.57,20.59,230100.0,16.812,16.8202,16.7957,16.812,230100.0
2018-08-15 14:45:00,20.59,20.61,20.57,20.59,132320.0,16.812,16.8284,16.7957,16.812,132320.0
2018-08-15 14:50:00,20.59,20.62,20.57,20.62,387430.0,16.812,16.8365,16.7957,16.8365,387430.0
2018-08-15 14:55:00,20.61,20.68,20.61,20.68,141020.0,16.8284,16.8855,16.8284,16.8855,141020.0
2018-08-15 15:00:00,20.68,20.69,20.65,20.66,393890.0,16.8855,16.8937,16.861,16.8692,393890.0
2018-08-15 15:05:00,20.66,20.7,20.65,20.65,559860.0,16.8692,16.9019,16.861,16.861,559860.0
2018-08-15 15:10:00,20.66,20.66,20.6,20.63,184020.0,16.8692,16.8692,16.8202,16.8447,184020.0
2018-08-15 15:15:00,20.62,20.66,20.62,20.65,276450.0,16.8365,16.8692,16.8365,16.861,276450.0
2018-08-15 15:20:00,20.64,20.65,20.61,20.63,341240.0,16.8529,16.861,16.8284,16.8447,341240.0
2018-08-15 15:25:00,20.63,20.65,20.61,20.63,166540.0,16.8447,16.861,16.8284,16.8447,166540.0
2018-08-15 15:30:00,20.63,20.67,20.61,20.65,300020.0,16.8447,16.8774,16.8284,16.861,300020.0
2018-08-15 15:35:00,20.66,20.67,20.64,20.66,306800.0,16.8692,16.8774,16.8529,16.8692,306800.0
2018-08-15 15:40:00,20.66,20.68,20.64,20.68,456050.0,16.8692,16.8855,16.8529,16.8855,456050.0
2018-08-15 15:45:00,20.68,20.7,20.67,20.68,405960.0,16.8855,16.9019,16.8774,16.8855,405960.0
2018-08-15 15:50:00,20.68,20.68,20.61,20.65,838010.0,16.8855,16.8855,16.8284,16.861,838010.0
2018-08-15 15:55:00,20.65,20.67,20.65,20.66,925290.0,16.861,16.8774,16.861,16.8692,925290.0
2018-08-16 09:30:00,20.78,20.82,20.73,20.81,668850.0,16.9672,16.9998,16.9263,16.9917,668850.0
2018-08-16 09:35:00,20.81,20.82,20.75,20.78,324900.0,16.9917,16.9998,16.9427,16.9672,324900.0
2018-08-16 09:40:00,20.78,20.8,20.72,20.72,367630.0,16.9672,16.9835,16.9182,16.9182,367630.0
2018-08-16 09:45:00,20.73,20.76,20.72,20.75,234310.0,16.9263,16.9508,16.9182,16.9427,234310.0
2018-08-16 09:50:00,20.76,20.77,20.73,20.75,230390.0,16.9508,16.959,16.9263,16.9427,230390.0
2018-08-16 09:55:00,20.76,20.78,20.67,20.68,197790.0,16.9508,16.9672,16.8774,16.8855,197790.0
2018-08-16 10:00:00,20.69,20.75,20.68,20.75,91120.0,16.8937,16.9427,16.8855,16.9427,91120.0
2018-08-16 10:05:00,20.75,20.81,20.75,20.81,352560.0,16.9427,16.9917,16.9427,16.9917,352560.0
2018-08-16 10:10:00,20.79,20.84,20.78,20.84,297830.0,16.9753,17.0162,16.9672,17.0162,297830.0
2018-08-16 10:15:00,20.85,20.87,20.84,20.85,361930.0,17.0243,17.0407,17.0162,17.0243,361930.0
2018-08-16 10:20:00,20.85,20.88,20.83,20.86,227200.0,17.0243,17.0488,17.008,17.0325,227200.0
2018-08-16 10:25:00,20.85,20.87,20.85,20.86,338360.0,17.0243,17.0407,17.0243,17.0325,338360.0
2018-08-16 10:30:00,20.87,20.88,20.85,20.85,428820.0,17.0407,17.0488,17.0243,17.0243,428820.0
2018-08-16 10:35:00,20.85,20.89,20.82,20.87,328740.0,17.0243,17.057,16.9998,17.0407,328740.0
2018-08-16 10:40:00,20.87,20.87,20.79,20.8,364860.0,17.0407,17.0407,16.9753,16.9835,364860.0
2018-08-16 10:45:00,20.79,20.81,20.74,20.78,456660.0,16.9753,16.9917,16.9345,16.9672,456660.0
2018-08-16 10:50:00,20.78,20.79,20.75,20.76,56810.0,16.9672,16.9753,16.9427,16.9508,56810.0
2018-08-16 10:55:00,20.76,20.76,20.73,20.74,52870.0,16.9508,16.9508,16.9263,16.9345,52870.0
2018-08-16 11:00:00,20.73,20.76,20.73,20.76,135400.0,16.9263,16.9508,16.9263,16.9508,135400.0
2018-08-16 11:05:00,20.76,20.79,20.75,20.77,136280.0,16.9508,16.9753,16.9427,16.959,136280.0
2018-08-16 11:10:00,20.77,20.79,20.77,20.78,201750.0,16.959,16.9753,16.959,16.9672,201750.0
2018-08-16 11:15:00,20.78,20.8,20.77,20.78,332490.0,16.9672,16.9835,16.959,16.9672,332490.0
2018-08-16 11:20:00,20.78,20.79,20.78,20.78,282710.0,16.9672,16.9753,16.9672,16.9672,282710.0
2018-08-16 11:25:00,20.78,20.81,20.75,20.8,427400.0,16.9672,16.9917,16.9427,16.9835,427400.0
2018-08-16 11:30:00,20.8,20.81,20.78,20.79,99000.0,16.9835,16.9917,16.9672,16.9753,99000.0
2018-08-16 11:35:00,20.79,20.8,20.77,20.79,197310.0,16.9753,16.9835,16.959,16.9753,197310.0
2018-08-16 11:40:00,20.78,20.8,20.76,20.8,98990.0,16.9672,16.9835,16.9508,16.9835,98990.0
2018-08-16 11:45:00,20.8,20.83,20.79,20.83,124680.0,16.9835,17.008,16.9753,17.008,124680.0
2018-08-16 11:50:00,20.82,20.83,20.79,20.81,68250.0,16.9998,17.008,16.9753,16.9917,68250.0
2018-08-16 11:55:00,20.8,20.82,20.79,20.82,105350.0,16.9835,16.9998,16.9753,16.9998,105350.0
2018-08-16 12:00:00,20.82,20.83,20.79,20.82,114730.0,16.9998,17.008,16.9753,16.9998,114730.0
2018-08-16 12:05:00,20.81,20.83,20.8,20.83,160820.0,16.9917,17.008,16.9835,17.008,160820.0
2018-08-16 12:10:00,20.83,20.85,20.81,20.85,189720.0,17.008,17.0243,16.9917,17.0243,189720.0
2018-08-16 12:15:00,20.86,20.87,20.85,20.87,148350.0,17.0325,17.0407,17.0243,17.0407,148350.0
2018-08-16 12:20:00,20.87,20.87,20.85,20.85,163340.0,17.0407,17.0407,17.0243,17.0243,163340.0
2018-08-16 12:25:00,20.85,20.86,20.84,20.84,51290.0,17.0243,17.0325,17.0162,17.0162,51290.0
2018-08-16 12:30:00,20.84,20.84,20.82,20.84,209960.0,17.0162,17.0162,16.9998,17.0162,209960.0
2018-08-16 12:35:00,20.85,20.86,20.82,20.86,286960.0,17.0243,17.0325,16.9998,17.0325,286960.0
2018-08-16 12:40:00,20.85,20.85,20.79,20.79,54560.0,17.0243,17.0243,16.9753,16.9753,54560.0
2018-08-16 12:45:00,20.8,20.82,20.79,20.82,93990.0,16.9835,16.9998,16.9753,16.9998,93990.0
2018-08-16 12:50:00,20.81,20.84,20.81,20.83,76530.0,16.9917,17.0162,16.9917,17.008,76530.0
2018-08-16 12:55:00,20.84,20.84,20.81,20.82,124490.0,17.0162,17.0162,16.9917,16.9998,124490.0
2018-08-16 13:00:00,20.82,20.84,20.81,20.82,120190.0,16.9998,17.0162,16.9917,16.9998,120190.0
2018-08-16 13:05:00,20.82,20.82,20.79,20.81,62170.0,16.9998,16.9998,16.9753,16.9917,62170.0
2018-08-16 13:10:00,20.81,20.82,20.8,20.81,49960.0,16.9917,16.9998,16.9835,16.9917,49960.0
2018-08-16 13:15:00,20.81,20.83,20.81,20.82,91090.0,16.9917,17.008,16.9917,16.9998,91090.0
2018-08-16 13:20:00,20.82,20.83,20.82,20.83,54410.0,16.9998,17.008,16.9998,17.008,54410.0
2018-08-16 13:25:00,20.82,20.82,20.78,20.78,103120.0,16.9998,16.9998,16.9672,16.9672,103120.0
2018-08-16 13:30:00,20.78,20.81,20.78,20.8,120180.0,16.9672,16.9917,16.9672,16.9835,120180.0
2018-08-16 13:35:00,20.81,20.82,20.8,20.8,101600.0,16.9917,16.9998,16.9835,16.9835,101600.0
2018-08-16 13:40:00,20.8,20.8,20.79,20.8,74270.0,16.9835,16.9835,16.9753,16.9835,74270.0
2018-08-16 13:45:00,20.79,20.8,20.77,20.78,162110.0,16.9753,16.9835,16.959,16.9672,162110.0
2018-08-16 13:50:00,20.78,20.79,20.77,20.77,110160.0,16.9672,16.9753,16.959,16.959,110160.0
2018-08-16 13:55:00,20.77,20.79,20.77,20.77,272770.0,16.959,16.9753,16.959,16.959,272770.0
2018-08-16 14:00:00,20.78,20.82,20.77,20.81,197550.0,16.9672,16.9998,16.959,16.9917,197550.0
2018-08-16 14:05:00,20.8,20.84,20.8,20.84,289890.0,16.9835,17.0162,16.9835,17.0162,289890.0
2018-08-16 14:10:00,20.84,20.84,20.82,20.84,129890.0,17.0162,17.0162,16.9998,17.0162,129890.0
2018-08-16 14:15:00,20.84,20.84,20.81,20.83,119600.0,17.0162,17.0162,16.9917,17.008,119600.0
2018-08-16 14:20:00,20.82,20.83,20.81,20.83,104770.0,16.9998,17.008,16.9917,17.008,104770.0
2018-08-16 14:25:00,20.83,20.83,20.77,20.77,165770.0,17.008,17.008,16.959,16.959,165770.0
2018-08-16 14:30:00,20.78,20.79,20.75,20.79,169630.0,16.9672,16.9753,16.9427,16.9753,169630.0
2018-08-16 14:35:00,20.79,20.81,20.77,20.81,323640.0,16.9753,16.9917,16.959,16.9917,323640.0
2018-08-16 14:40:00,20.81,20.82,20.8,20.81,113030.0,16.9917,16.9998,16.9835,16.9917,113030.0
2018-08-16 14:45:00,20.81,20.82,20.8,20.81,110580.0,16.9917,16.9998,16.9835,16.9917,110580.0
2018-08-16 14:50:00,20.82,20.83,20.79,20.83,266440.0,16.9998,17.008,16.9753,17.008,266440.0
2018-08-16 14:55:00,20.83,20.84,20.83,20.83,121300.0,17.008,17.0162,17.008,17.008,121300.0
2018-08-16 15:00:00,20.83,20.85,20.82,20.84,305130.0,17.008,17.0243,16.9998,17.0162,305130.0
2018-08-16 15:05:00,20.84,20.85,20.84,20.84,111940.0,17.0162,17.0243,17.0162,17.0162,111940.0
2018-08-16 15:10:00,20.83,20.84,20.83,20.84,108870.0,17.008,17.0162,17.008,17.0162,108870.0
2018-08-16 15:15:00,20.84,20.84,20.82,20.82,199510.0,17.0162,17.0162,16.9998,16.9998,199510.0
2018-08-16 15:20:00,20.82,20.83,20.82,20.83,160410.0,16.9998,17.008,16.9998,17.008,160410.0
2018-08-16 15:25:00,20.82,20.84,20.82,20.83,150150.0,16.9998,17.0162,16.9998,17.008,150150.0
2018-08-16 15:30:00,20.84,20.86,20.83,20.86,578460.0,17.0162,17.0325,17.008,17.0325,578460.0
2018-08-16 15:35:00,20.86,20.86,20.84,20.85,292040.0,17.0325,17.0325,17.0162,17.0243,292040.0
2018-08-16 15:40:00,20.85,20.87,20.85,20.86,449050.0,17.0243,17.0407,17.0243,17.0325,449050.0
2018-08-16 15:45:00,20.86,20.88,20.85,20.88,702050.0,17.0325,17.0488,17.0243,17.0488,702050.0
2018-08-16 15:50:00,20.87,20.87,20.82,20.85,1021470.0,17.0407,17.0407,16.9998,17.0243,1021470.0
2018-08-16 15:55:00,20.85,20.88,20.83,20.87,1721100.0,17.0243,17.0488,17.008,17.0407,1721100.0
2018-08-17 09:30:00,20.8,20.87,20.55,20.7,1134540.0,16.9835,17.0407,16.7794,16.9019,1134540.0
2018-08-17 09:35:00,20.68,20.8,20.65,20.8,400590.0,16.8855,16.9835,16.861,16.9835,400590.0
2018-08-17 09:40:00,20.79,20.8,20.75,20.78,507210.0,16.9753,16.9835,16.9427,16.9672,507210.0
2018-08-17 09:45:00,20.79,20.89,20.73,20.89,381590.0,16.9753,17.057,16.9263,17.057,381590.0
2018-08-17 09:50:00,20.88,20.96,20.86,20.89,518440.0,17.0488,17.1141,17.0325,17.057,518440.0
2018-08-17 09:55:00,20.89,20.93,20.88,20.93,155550.0,17.057,17.0896,17.0488,17.0896,155550.0
2018-08-17 10:00:00,20.92,20.96,20.88,20.88,253860.0,17.0815,17.1141,17.0488,17.0488,253860.0
2018-08-17 10:05:00,20.89,20.9,20.85,20.86,258840.0,17.057,17.0652,17.0243,17.0325,258840.0
2018-08-17 10:10:00,20.87,20.91,20.86,20.89,242690.0,17.0407,17.0733,17.0325,17.057,242690.0
2018-08-17 10:15:00,20.89,20.91,20.88,20.9,309840.0,17.057,17.0733,17.0488,17.0652,309840.0
2018-08-17 10:20:00,20.9,20.9,20.85,20.86,243720.0,17.0652,17.0652,17.0243,17.0325,243720.0
2018-08-17 10:25:00,20.86,20.88,20.82,20.82,591310.0,17.0325,17.0488,16.9998,16.9998,591310.0
2018-08-17 10:30:00,20.82,20.85,20.82,20.84,170670.0,16.9998,17.0243,16.9998,17.0162,170670.0
2018-08-17 10:35:00,20.84,20.9,20.84,20.89,214060.0,17.0162,17.0652,17.0162,17.057,214060.0
2018-08-17 10:40:00,20.89,20.89,20.84,20.86,138370.0,17.057,17.057,17.0162,17.0325,138370.0
2018-08-17 10:45:00,20.86,20.9,20.85,20.9,243410.0,17.0325,17.0652,17.0243,17.0652,243410.0
2018-08-17 10:50:00,20.9,20.91,20.9,20.9,209160.0,17.0652,17.0733,17.0652,17.0652,209160.0
2018-08-17 10:55:00,20.91,20.92,20.89,20.91,459710.0,17.0733,17.0815,17.057,17.0733,459710.0
2018-08-17 11:00:00,20.91,20.92,20.9,20.91,260920.0,17.0733,17.0815,17.0652,17.0733,260920.0
2018-08-17 11:05:00,20.92,20.95,20.92,20.95,225530.0,17.0815,17.106,17.0815,17.106,225530.0
2018-08-17 11:10:00,20.95,20.95,20.92,20.94,236270.0,17.106,17.106,17.0815,17.0978,236270.0
2018-08-17 11:15:00,20.94,20.98,20.93,20.96,243150.0,17.0978,17.1305,17.0896,17.1141,243150.0
2018-08-17 11:20:00,20.96,20.97,20.91,20.92,304710.0,17.1141,17.1223,17.0733,17.0815,304710.0
2018-08-17 11:25:00,20.92,20.92,20.87,20.87,219450.0,17.0815,17.0815,17.0407,17.0407,219450.0
2018-08-17 11:30:00,20.87,20.91,20.85,20.9,1135750.0,17.0407,17.0733,17.0243,17.0652,1135750.0
2018-08-17 11:35:00,20.9,20.93,20.89,20.9,310100.0,17.0652,17.0896,17.057,17.0652,310100.0
2018-08-17 11:40:00,20.9,20.95,20.89,20.93,460210.0,17.0652,17.106,17.057,17.0896,460210.0
2018-08-17 11:45:00,20.93,20.93,20.89,20.9,228540.0,17.0896,17.0896,17.057,17.0652,228540.0
2018-08-17 11:50:00,20.89,20.92,20.88,20.92,230730.0,17.057,17.0815,17.0488,17.0815,230730.0
2018-08-17 11:55:00,20.92,20.94,20.91,20.93,319620.0,17.0815,17.0978,17.0733,17.0896,319620.0
2018-08-17 12:00:00,20.93,20.93,20.9,20.9,410270.0,17.0896,17.0896,17.0652,17.0652,410270.0
2018-08-17 12:05:00,20.9,20.93,20.89,20.91,182980.0,17.0652,17.0896,17.057,17.0733,182980.0
2018-08-17 12:10:00,20.91,20.92,20.91,20.91,135700.0,17.0733,17.0815,17.0733,17.0733,135700.0
2018-08-17 12:15:00,20.92,20.93,20.91,20.93,169600.0,17.0815,17.0896,17.0733,17.0896,169600.0
2018-08-17 12:20:00,20.93,20.94,20.9,20.94,407000.0,17.0896,17.0978,17.0652,17.0978,407000.0
2018-08-17 12:25:00,20.93,21.0,20.93,21.0,446740.0,17.0896,17.1468,17.0896,17.1468,446740.0
2018-08-17 12:30:00,21.0,21.01,20.96,21.01,337310.0,17.1468,17.155,17.1141,17.155,337310.0
2018-08-17 12:35:00,21.01,21.01,21.0,21.0,184950.0,17.155,17.155,17.1468,17.1468,184950.0
2018-08-17 12:40:00,21.0,21.0,20.98,20.99,239730.0,17.1468,17.1468,17.1305,17.1386,239730.0
2018-08-17 12:45:00,20.99,20.99,20.96,20.97,146450.0,17.1386,17.1386,17.1141,17.1223,146450.0
2018-08-17 12:50:00,20.97,20.98,20.97,20.97,218730.0,17.1223,17.1305,17.1223,17.1223,218730.0
2018-08-17 12:55:00,20.97,20.97,20.94,20.95,198040.0,17.1223,17.1223,17.0978,17.106,198040.0
2018-08-17 13:00:00,20.95,20.96,20.9,20.94,262700.0,17.106,17.1141,17.0652,17.0978,262700.0
2018-08-17 13:05:00,20.94,20.96,20.93,20.95,96400.0,17.0978,17.1141,17.0896,17.106,96400.0
2018-08-17 13:10:00,20.95,20.95,20.93,20.93,102890.0,17.106,17.106,17.0896,17.0896,102890.0
2018-08-17 13:15:00,20.93,20.96,20.93,20.95,114960.0,17.0896,17.1141,17.0896,17.106,114960.0
2018-08-17 13:20:00,20.95,20.95,20.92,20.92,149820.0,17.106,17.106,17.0815,17.0815,149820.0
2018-08-17 13:25:00,20.92,20.92,20.88,20.89,187500.0,17.0815,17.0815,17.0488,17.057,187500.0
2018-08-17 13:30:00,20.89,20.93,20.88,20.93,387970.0,17.057,17.0896,17.0488,17.0896,387970.0
2018-08-17 13:35:00,20.94,20.96,20.93,20.94,180340.0,17.0978,17.1141,17.0896,17.0978,180340.0
2018-08-17 13:40:00,20.94,20.95,20.9,20.91,245780.0,17.0978,17.106,17.0652,17.0733,245780.0
2018-08-17 13:45:00,20.91,20.92,20.9,20.91,91830.0,17.0733,17.0815,17.0652,17.0733,91830.0
2018-08-17 13:50:00,20.9,20.91,20.9,20.9,286660.0,17.0652,17.0733,17.0652,17.0652,286660.0
2018-08-17 13:55:00,20.91,20.96,20.9,20.95,601810.0,17.0733,17.1141,17.0652,17.106,601810.0
2018-08-17 14:00:00,20.95,21.04,20.95,21.04,394540.0,17.106,17.1795,17.106,17.1795,394540.0
2018-08-17 14:05:00,21.05,21.06,20.98,20.98,247430.0,17.1876,17.1958,17.1305,17.1305,247430.0
2018-08-17 14:10:00,20.98,20.99,20.97,20.97,424670.0,17.1305,17.1386,17.1223,17.1223,424670.0
2018-08-17 14:15:00,20.97,20.99,20.95,20.98,195890.0,17.1223,17.1386,17.106,17.1305,195890.0
2018-08-17 14:20:00,20.97,20.99,20.96,20.98,452250.0,17.1223,17.1386,17.1141,17.1305,452250.0
2018-08-17 14:25:00,20.97,20.98,20.95,20.97,328780.0,17.1223,17.1305,17.106,17.1223,328780.0
2018-08-17 14:30:00,20.97,21.0,20.96,20.98,334230.0,17.1223,17.1468,17.1141,17.1305,334230.0
2018-08-17 14:35:00,20.98,20.98,20.96,20.97,314630.0,17.1305,17.1305,17.1141,17.1223,314630.0
2018-08-17 14:40:00,20.97,21.02,20.97,21.02,307650.0,17.1223,17.1631,17.1223,17.1631,307650.0
2018-08-17 14:45:00,21.02,21.03,21.0,21.01,379980.0,17.1631,17.1713,17.1468,17.155,379980.0
2018-08-17 14:50:00,21.01,21.11,21.01,21.1,825830.0,17.155,17.2366,17.155,17.2285,825830.0
2018-08-17 14:55:00,21.1,21.12,21.05,21.06,374400.0,17.2285,17.2448,17.1876,17.1958,374400.0
2018-08-17 15:00:00,21.05,21.06,21.03,21.04,345460.0,17.1876,17.1958,17.1713,17.1795,345460.0
2018-08-17 15:05:00,21.04,21.04,21.01,21.02,229910.0,17.1795,17.1795,17.155,17.1631,229910.0
2018-08-17 15:10:00,21.02,21.03,21.01,21.03,417080.0,17.1631,17.1713,17.155,17.1713,417080.0
2018-08-17 15:15:00,21.03,21.03,21.02,21.02,353040.0,17.1713,17.1713,17.1631,17.1631,353040.0
2018-08-17 15:20:00,21.02,21.03,21.0,21.01,404140.0,17.1631,17.1713,17.1468,17.155,404140.0
2018-08-17 15:25:00,21.01,21.02,20.99,21.0,471440.0,17.155,17.1631,17.1386,17.1468,471440.0
2018-08-17 15:30:00,21.0,21.01,20.98,20.99,401210.0,17.1468,17.155,17.1305,17.1386,401210.0
2018-08-17 15:35:00,20.99,20.99,20.96,20.98,554210.0,17.1386,17.1386,17.1141,17.1305,554210.0
2018-08-17 15:40:00,20.98,21.01,20.98,20.98,387410.0,17.1305,17.155,17.1305,17.1305,387410.0
2018-08-17 15:45:00,20.98,20.99,20.94,20.95,488030.0,17.1305,17.1386,17.0978,17.106,488030.0
2018-08-17 15:50:00,20.95,20.95,20.91,20.92,951810.0,17.106,17.106,17.0733,17.0815,951810.0
2018-08-17 15:55:00,20.93,20.96,20.89,20.93,1811730.0,17.0896,17.1141,17.057,17.0896,1811730.0
2018-08-20 09:30:00,20.95,21.0,20.86,20.87,368750.0,17.106,17.1468,17.0325,17.0407,368750.0
2018-08-20 09:35:00,20.86,20.88,20.76,20.77,527480.0,17.0325,17.0488,16.9508,16.959,527480.0
2018-08-20 09:40:00,20.76,20.79,20.71,20.78,464380.0,16.9508,16.9753,16.91,16.9672,464380.0
2018-08-20 09:45:00,20.78,20.81,20.77,20.78,583750.0,16.9672,16.9917,16.959,16.9672,583750.0
2018-08-20 09:50:00,20.77,20.78,20.75,20.77,198890.0,16.959,16.9672,16.9427,16.959,198890.0
2018-08-20 09:55:00,20.78,20.79,20.69,20.7,538410.0,16.9672,16.9753,16.8937,16.9019,538410.0
2018-08-20 10:00:00,20.7,20.72,20.68,20.7,322040.0,16.9019,16.9182,16.8855,16.9019,322040.0
2018-08-20 10:05:00,20.71,20.71,20.64,20.64,231680.0,16.91,16.91,16.8529,16.8529,231680.0
2018-08-20 10:10:00,20.64,20.65,20.59,20.63,517260.0,16.8529,16.861,16.812,16.8447,517260.0
2018-08-20 10:15:00,20.64,20.64,20.59,20.62,725670.0,16.8529,16.8529,16.812,16.8365,725670.0
2018-08-20 10:20:00,20.62,20.62,20.6,20.62,303460.0,16.8365,16.8365,16.8202,16.8365,303460.0
2018-08-20 10:25:00,20.63,20.75,20.63,20.74,482410.0,16.8447,16.9427,16.8447,16.9345,482410.0
2018-08-20 10:30:00,20.74,20.79,20.71,20.79,480970.0,16.9345,16.9753,16.91,16.9753,480970.0
2018-08-20 10:35:00,20.78,20.81,20.76,20.78,1177720.0,16.9672,16.9917,16.9508,16.9672,1177720.0
2018-08-20 10:40:00,20.78,20.78,20.7,20.71,226490.0,16.9672,16.9672,16.9019,16.91,226490.0
2018-08-20 10:45:00,20.71,20.73,20.7,20.71,349340.0,16.91,16.9263,16.9019,16.91,349340.0
2018-08-20 10:50:00,20.71,20.72,20.68,20.7,748330.0,16.91,16.9182,16.8855,16.9019,748330.0
2018-08-20 10:55:00,20.7,20.71,20.67,20.7,1056440.0,16.9019,16.91,16.8774,16.9019,1056440.0
2018-08-20 11:00:00,20.7,20.7,20.64,20.65,203590.0,16.9019,16.9019,16.8529,16.861,203590.0
2018-08-20 11:05:00,20.64,20.7,20.64,20.67,131340.0,16.8529,16.9019,16.8529,16.8774,131340.0
2018-08-20 11:10:00,20.66,20.68,20.65,20.68,556600.0,16.8692,16.8855,16.861,16.8855,556600.0
2018-08-20 11:15:00,20.68,20.68,20.66,20.68,688820.0,16.8855,16.8855,16.8692,16.8855,688820.0
2018-08-20 11:20:00,20.68,20.7,20.65,20.65,130910.0,16.8855,16.9019,16.861,16.861,130910.0
2018-08-20 11:25:00,20.65,20.66,20.63,20.65,615780.0,16.861,16.8692,16.8447,16.861,615780.0
2018-08-20 11:30:00,20.65,20.71,20.65,20.7,387200.0,16.861,16.91,16.861,16.9019,387200.0
2018-08-20 11:35:00,20.69,20.73,20.68,20.73,200980.0,16.8937,16.9263,16.8855,16.9263,200980.0
2018-08-20 11:40:00,20.71,20.74,20.71,20.74,183520.0,16.91,16.9345,16.91,16.9345,183520.0
2018-08-20 11:45:00,20.73,20.75,20.72,20.75,287300.0,16.9263,16.9427,16.9182,16.9427,287300.0
2018-08-20 11:50:00,20.75,20.75,20.72,20.75,367470.0,16.9427,16.9427,16.9182,16.9427,367470.0
2018-08-20 11:55:00,20.75,20.75,20.7,20.71,215930.0,16.9427,16.9427,16.9019,16.91,215930.0
2018-08-20 12:00:00,20.71,20.76,20.7,20.73,83010.0,16.91,16.9508,16.9019,16.9263,83010.0
2018-08-20 12:05:00,20.74,20.78,20.73,20.77,371330.0,16.9345,16.9672,16.9263,16.959,371330.0
2018-08-20 12:10:00,20.77,20.78,20.75,20.78,79620.0,16.959,16.9672,16.9427,16.9672,79620.0
2018-08-20 12:15:00,20.78,20.79,20.77,20.78,146240.0,16.9672,16.9753,16.959,16.9672,146240.0
2018-08-20 12:20:00,20.78,20.78,20.74,20.75,464830.0,16.9672,16.9672,16.9345,16.9427,464830.0
2018-08-20 12:25:00,20.75,20.76,20.74,20.75,443890.0,16.9427,16.9508,16.9345,16.9427,443890.0
2018-08-20 12:30:00,20.75,20.76,20.75,20.75,187010.0,16.9427,16.9508,16.9427,16.9427,187010.0
2018-08-20 12:35:00,20.75,20.79,20.75,20.78,140020.0,16.9427,16.9753,16.9427,16.9672,140020.0
2018-08-20 12:40:00,20.78,20.79,20.77,20.79,95050.0,16.9672,16.9753,16.959,16.9753,95050.0
2018-08-20 12:45:00,20.79,20.79,20.74,20.74,180610.0,16.9753,16.9753,16.9345,16.9345,180610.0
2018-08-20 12:50:00,20.73,20.74,20.7,20.7,171430.0,16.9263,16.9345,16.9019,16.9019,171430.0
2018-08-20 12:55:00,20.71,20.71,20.68,20.7,362400.0,16.91,16.91,16.8855,16.9019,362400.0
2018-08-20 13:00:00,20.69,20.7,20.68,20.69,168060.0,16.8937,16.9019,16.8855,16.8937,168060.0
2018-08-20 13:05:00,20.68,20.69,20.65,20.67,1092230.0,16.8855,16.8937,16.861,16.8774,1092230.0
2018-08-20 13:10:00,20.67,20.69,20.66,20.67,170700.0,16.8774,16.8937,16.8692,16.8774,170700.0
2018-08-20 13:15:00,20.67,20.7,20.67,20.69,214580.0,16.8774,16.9019,16.8774,16.8937,214580.0
2018-08-20 13:20:00,20.69,20.72,20.69,20.71,139100.0,16.8937,16.9182,16.8937,16.91,139100.0
2018-08-20 13:25:00,20.71,20.75,20.71,20.73,722930.0,16.91,16.9427,16.91,16.9263,722930.0
2018-08-20 13:30:00,20.73,20.74,20.72,20.73,263340.0,16.9263,16.9345,16.9182,16.9263,263340.0
2018-08-20 13:35:00,20.73,20.74,20.71,20.72,571440.0,16.9263,16.9345,16.91,16.9182,571440.0
2018-08-20 13:40:00,20.72,20.73,20.71,20.71,191970.0,16.9182,16.9263,16.91,16.91,191970.0
2018-08-20 13:45:00,20.71,20.72,20.7,20.71,180690.0,16.91,16.9182,16.9019,16.91,180690.0
2018-08-20 13:50:00,20.71,20.72,20.71,20.72,211590.0,16.91,16.9182,16.91,16.9182,211590.0
2018-08-20 13:55:00,20.72,20.76,20.71,20.75,177930.0,16.9182,16.9508,16.91,16.9427,177930.0
2018-08-20 14:00:00,20.76,20.76,20.74,20.74,643440.0,16.9508,16.9508,16.9345,16.9345,643440.0
2018-08-20 14:05:00,20.74,20.75,20.74,20.75,341300.0,16.9345,16.9427,16.9345,16.9427,341300.0
2018-08-20 14:10:00,20.75,20.76,20.73,20.74,181480.0,16.9427,16.9508,16.9263,16.9345,181480.0
2018-08-20 14:15:00,20.74,20.75,20.73,20.73,66170.0,16.9345,16.9427,16.9263,16.9263,66170.0
2018-08-20 14:20:00,20.73,20.75,20.73,20.73,81330.0,16.9263,16.9427,16.9263,16.9263,81330.0
2018-08-20 14:25:00,20.73,20.73,20.71,20.71,145010.0,16.9263,16.9263,16.91,16.91,145010.0
2018-08-20 14:30:00,20.72,20.72,20.7,20.71,96870.0,16.9182,16.9182,16.9019,16.91,96870.0
2018-08-20 14:35:00,20.72,20.72,20.71,20.72,441270.0,16.9182,16.9182,16.91,16.9182,441270.0
2018-08-20 14:40:00,20.72,20.72,20.69,20.71,121950.0,16.9182,16.9182,16.8937,16.91,121950.0
2018-08-20 14:45:00,20.7,20.7,20.69,20.7,119000.0,16.9019,16.9019,16.8937,16.9019,119000.0
2018-08-20 14:50:00,20.7,20.7,20.68,20.68,308040.0,16.9019,16.9019,16.8855,16.8855,308040.0
2018-08-20 14:55:00,20.69,20.69,20.67,20.68,167580.0,16.8937,16.8937,16.8774,16.8855,167580.0
2018-08-20 15:00:00,20.68,20.69,20.68,20.68,94040.0,16.8855,16.8937,16.8855,16.8855,94040.0
2018-08-20 15:05:00,20.68,20.68,20.67,20.68,215100.0,16.8855,16.8855,16.8774,16.8855,215100.0
2018-08-20 15:10:00,20.68,20.69,20.67,20.68,299260.0,16.8855,16.8937,16.8774,16.8855,299260.0
2018-08-20 15:15:00,20.68,20.68,20.65,20.66,274650.0,16.8855,16.8855,16.861,16.8692,274650.0
2018-08-20 15:20:00,20.66,20.67,20.65,20.66,289960.0,16.8692,16.8774,16.861,16.8692,289960.0
2018-08-20 15:25:00,20.66,20.69,20.66,20.69,171150.0,16.8692,16.8937,16.8692,16.8937,171150.0
2018-08-20 15:30:00,20.68,20.7,20.68,20.69,424310.0,16.8855,16.9019,16.8855,16.8937,424310.0
2018-08-20 15:35:00,20.7,20.7,20.69,20.69,435890.0,16.9019,16.9019,16.8937,16.8937,435890.0
2018-08-20 15:40:00,20.69,20.7,20.68,20.68,233830.0,16.8937,16.9019,16.8855,16.8855,233830.0
2018-08-20 15:45:00,20.68,20.68,20.67,20.67,334600.0,16.8855,16.8855,16.8774,16.8774,334600.0
2018-08-20 15:50:00,20.67,20.67,20.59,20.64,1482470.0,16.8774,16.8774,16.812,16.8529,1482470.0
2018-08-20 15:55:00,20.64,20.69,20.62,20.67,5050100.0,16.8529,16.8937,16.8365,16.8774,5050100.0
2018-08-21 09:30:00,20.75,20.78,20.71,20.77,848230.0,16.9427,16.9672,16.91,16.959,848230.0
2018-08-21 09:35:00,20.77,20.81,20.77,20.8,287500.0,16.959,16.9917,16.959,16.9835,287500.0
2018-08-21 09:40:00,20.78,20.8,20.76,20.8,108300.0,16.9672,16.9835,16.9508,16.9835,108300.0
2018-08-21 09:45:00,20.8,20.81,20.77,20.78,481390.0,16.9835,16.9917,16.959,16.9672,481390.0
2018-08-21 09:50:00,20.78,20.87,20.78,20.87,441140.0,16.9672,17.0407,16.9672,17.0407,441140.0
2018-08-21 09:55:00,20.88,20.89,20.84,20.86,292870.0,17.0488,17.057,17.0162,17.0325,292870.0
2018-08-21 10:00:00,20.86,20.87,20.84,20.86,326750.0,17.0325,17.0407,17.0162,17.0325,326750.0
2018-08-21 10:05:00,20.86,20.86,20.84,20.85,251530.0,17.0325,17.0325,17.0162,17.0243,251530.0
2018-08-21 10:10:00,20.85,20.86,20.84,20.84,371280.0,17.0243,17.0325,17.0162,17.0162,371280.0
2018-08-21 10:15:00,20.84,20.85,20.81,20.82,297560.0,17.0162,17.0243,16.9917,16.9998,297560.0
2018-08-21 10:20:00,20.82,20.87,20.81,20.85,209020.0,16.9998,17.0407,16.9917,17.0243,209020.0
2018-08-21 10:25:00,20.85,20.85,20.8,20.81,121590.0,17.0243,17.0243,16.9835,16.9917,121590.0
2018-08-21 10:30:00,20.81,20.82,20.79,20.8,193400.0,16.9917,16.9998,16.9753,16.9835,193400.0
2018-08-21 10:35:00,20.8,20.86,20.8,20.84,157280.0,16.9835,17.0325,16.9835,17.0162,157280.0
2018-08-21 10:40:00,20.84,20.87,20.83,20.87,147710.0,17.0162,17.0407,17.008,17.0407,147710.0
2018-08-21 10:45:00,20.87,20.89,20.86,20.89,132780.0,17.0407,17.057,17.0325,17.057,132780.0
2018-08-21 10:50:00,20.89,20.92,20.89,20.92,252290.0,17.057,17.0815,17.057,17.0815,252290.0
2018-08-21 10:55:00,20.92,20.92,20.89,20.91,485170.0,17.0815,17.0815,17.057,17.0733,485170.0
2018-08-21 11:00:00,20.91,20.94,20.91,20.93,214310.0,17.0733,17.0978,17.0733,17.0896,214310.0
2018-08-21 11:05:00,20.93,20.94,20.92,20.93,128830.0,17.0896,17.0978,17.0815,17.0896,128830.0
2018-08-21 11:10:00,20.92,20.93,20.89,20.89,127550.0,17.0815,17.0896,17.057,17.057,127550.0
2018-08-21 11:15:00,20.89,20.89,20.85,20.85,91290.0,17.057,17.057,17.0243,17.0243,91290.0
2018-08-21 11:20:00,20.85,20.89,20.84,20.88,136760.0,17.0243,17.057,17.0162,17.0488,136760.0
2018-08-21 11:25:00,20.88,20.92,20.88,20.91,268740.0,17.0488,17.0815,17.0488,17.0733,268740.0
2018-08-21 11:30:00,20.91,20.97,20.91,20.96,157250.0,17.0733,17.1223,17.0733,17.1141,157250.0
2018-08-21 11:35:00,20.96,20.98,20.95,20.98,147370.0,17.1141,17.1305,17.106,17.1305,147370.0
2018-08-21 11:40:00,20.98,21.0,20.95,20.95,126920.0,17.1305,17.1468,17.106,17.106,126920.0
2018-08-21 11:45:00,20.96,20.97,20.94,20.95,112240.0,17.1141,17.1223,17.0978,17.106,112240.0
2018-08-21 11:50:00,20.95,20.97,20.92,20.95,95970.0,17.106,17.1223,17.0815,17.106,95970.0
2018-08-21 11:55:00,20.95,20.97,20.93,20.96,118580.0,17.106,17.1223,17.0896,17.1141,118580.0
2018-08-21 12:00:00,20.95,20.99,20.95,20.98,88440.0,17.106,17.1386,17.106,17.1305,88440.0
2018-08-21 12:05:00,20.98,21.0,20.97,21.0,175210.0,17.1305,17.1468,17.1223,17.1468,175210.0
2018-08-21 12:10:00,20.99,21.03,20.99,21.01,253980.0,17.1386,17.1713,17.1386,17.155,253980.0
2018-08-21 12:15:00,21.02,21.05,21.01,21.04,183560.0,17.1631,17.1876,17.155,17.1795,183560.0
2018-08-21 12:20:00,21.04,21.05,21.04,21.04,83410.0,17.1795,17.1876,17.1795,17.1795,83410.0
2018-08-21 12:25:00,21.04,21.06,21.03,21.05,120030.0,17.1795,17.1958,17.1713,17.1876,120030.0
2018-08-21 12:30:00,21.05,21.05,21.03,21.04,80360.0,17.1876,17.1876,17.1713,17.1795,80360.0
2018-08-21 12:35:00,21.03,21.04,21.02,21.04,111620.0,17.1713,17.1795,17.1631,17.1795,111620.0
2018-08-21 12:40:00,21.04,21.05,21.04,21.05,85850.0,17.1795,17.1876,17.1795,17.1876,85850.0
2018-08-21 12:45:00,21.05,21.14,21.04,21.12,334430.0,17.1876,17.2611,17.1795,17.2448,334430.0
2018-08-21 12:50:00,21.12,21.14,21.12,21.14,97120.0,17.2448,17.2611,17.2448,17.2611,97120.0
2018-08-21 12:55:00,21.14,21.14,21.1,21.11,158870.0,17.2611,17.2611,17.2285,17.2366,158870.0
2018-08-21 13:00:00,21.11,21.12,21.1,21.11,156750.0,17.2366,17.2448,17.2285,17.2366,156750.0
2018-08-21 13:05:00,21.11,21.12,21.09,21.09,578260.0,17.2366,17.2448,17.2203,17.2203,578260.0
2018-08-21 13:10:00,21.09,21.09,21.06,21.06,123270.0,17.2203,17.2203,17.1958,17.1958,123270.0
2018-08-21 13:15:00,21.05,21.08,21.03,21.07,597470.0,17.1876,17.2121,17.1713,17.204,597470.0
2018-08-21 13:20:00,21.07,21.07,21.06,21.07,33990.0,17.204,17.204,17.1958,17.204,33990.0
2018-08-21 13:25:00,21.06,21.07,21.05,21.06,81430.0,17.1958,17.204,17.1876,17.1958,81430.0
2018-08-21 13:30:00,21.06,21.09,21.06,21.09,136530.0,17.1958,17.2203,17.1958,17.2203,136530.0
2018-08-21 13:35:00,21.09,21.14,21.08,21.13,229100.0,17.2203,17.2611,17.2121,17.253,229100.0
2018-08-21 13:40:00,21.12,21.12,21.08,21.09,93480.0,17.2448,17.2448,17.2121,17.2203,93480.0
2018-08-21 13:45:00,21.09,21.09,21.07,21.07,73090.0,17.2203,17.2203,17.204,17.204,73090.0
2018-08-21 13:50:00,21.07,21.07,21.02,21.02,174080.0,17.204,17.204,17.1631,17.1631,174080.0
2018-08-21 13:55:00,21.02,21.04,21.01,21.03,315890.0,17.1631,17.1795,17.155,17.1713,315890.0
2018-08-21 14:00:00,21.02,21.04,21.02,21.02,260720.0,17.1631,17.1795,17.1631,17.1631,260720.0
2018-08-21 14:05:00,21.02,21.06,21.0,21.06,333380.0,17.1631,17.1958,17.1468,17.1958,333380.0
2018-08-21 14:10:00,21.06,21.07,21.04,21.04,122840.0,17.1958,17.204,17.1795,17.1795,122840.0
2018-08-21 14:15:00,21.04,21.08,21.04,21.07,148320.0,17.1795,17.2121,17.1795,17.204,148320.0
2018-08-21 14:20:00,21.07,21.08,21.05,21.05,124570.0,17.204,17.2121,17.1876,17.1876,124570.0
2018-08-21 14:25:00,21.05,21.08,21.05,21.07,123960.0,17.1876,17.2121,17.1876,17.204,123960.0
2018-08-21 14:30:00,21.06,21.06,21.04,21.06,122870.0,17.1958,17.1958,17.1795,17.1958,122870.0
2018-08-21 14:35:00,21.06,21.07,21.04,21.06,161040.0,17.1958,17.204,17.1795,17.1958,161040.0
2018-08-21 14:40:00,21.06,21.09,21.06,21.08,289420.0,17.1958,17.2203,17.1958,17.2121,289420.0
2018-08-21 14:45:00,21.08,21.11,21.07,21.07,220440.0,17.2121,17.2366,17.204,17.204,220440.0
2018-08-21 14:50:00,21.08,21.08,21.03,21.04,113670.0,17.2121,17.2121,17.1713,17.1795,113670.0
2018-08-21 14:55:00,21.04,21.05,21.02,21.04,148230.0,17.1795,17.1876,17.1631,17.1795,148230.0
2018-08-21 15:00:00,21.04,21.06,21.03,21.04,81120.0,17.1795,17.1958,17.1713,17.1795,81120.0
2018-08-21 15:05:00,21.04,21.05,21.02,21.04,151150.0,17.1795,17.1876,17.1631,17.1795,151150.0
2018-08-21 15:10:00,21.03,21.04,21.03,21.03,119330.0,17.1713,17.1795,17.1713,17.1713,119330.0
2018-08-21 15:15:00,21.03,21.04,21.01,21.03,130200.0,17.1713,17.1795,17.155,17.1713,130200.0
2018-08-21 15:20:00,21.03,21.04,21.02,21.04,182190.0,17.1713,17.1795,17.1631,17.1795,182190.0
2018-08-21 15:25:00,21.04,21.05,21.03,21.03,153920.0,17.1795,17.1876,17.1713,17.1713,153920.0
2018-08-21 15:30:00,21.02,21.06,21.02,21.05,263630.0,17.1631,17.1958,17.1631,17.1876,263630.0
2018-08-21 15:35:00,21.06,21.07,21.04,21.07,251760.0,17.1958,17.204,17.1795,17.204,251760.0
2018-08-21 15:40:00,21.07,21.07,21.04,21.05,226470.0,17.204,17.204,17.1795,17.1876,226470.0
2018-08-21 15:45:00,21.05,21.05,21.01,21.04,423540.0,17.1876,17.1876,17.155,17.1795,423540.0
2018-08-21 15:50:00,21.04,21.05,21.01,21.05,762230.0,17.1795,17.1876,17.155,17.1876,762230.0
2018-08-21 15:55:00,21.05,21.06,21.04,21.05,1370500.0,17.1876,17.1958,17.1795,17.1876,1370500.0
2018-08-22 09:30:00,21.04,21.17,21.04,21.05,506410.0,17.1795,17.2856,17.1795,17.1876,506410.0
2018-08-22 09:35:00,21.08,21.09,20.93,20.94,181740.0,17.2121,17.2203,17.0896,17.0978,181740.0
2018-08-22 09:40:00,20.93,20.98,20.9,20.96,187940.0,17.0896,17.1305,17.0652,17.1141,187940.0
2018-08-22 09:45:00,20.96,20.97,20.94,20.97,82120.0,17.1141,17.1223,17.0978,17.1223,82120.0
2018-08-22 09:50:00,20.97,20.99,20.93,20.95,151000.0,17.1223,17.1386,17.0896,17.106,151000.0
2018-08-22 09:55:00,20.94,20.99,20.93,20.93,178990.0,17.0978,17.1386,17.0896,17.0896,178990.0
2018-08-22 10:00:00,20.94,20.95,20.88,20.89,145140.0,17.0978,17.106,17.0488,17.057,145140.0
2018-08-22 10:05:00,20.89,20.98,20.88,20.96,136490.0,17.057,17.1305,17.0488,17.1141,136490.0
2018-08-22 10:10:00,20.96,20.98,20.93,20.95,237410.0,17.1141,17.1305,17.0896,17.106,237410.0
2018-08-22 10:15:00,20.94,20.98,20.94,20.95,149600.0,17.0978,17.1305,17.0978,17.106,149600.0
2018-08-22 10:20:00,20.94,20.95,20.92,20.92,153740.0,17.0978,17.106,17.0815,17.0815,153740.0
2018-08-22 10:25:00,20.92,20.93,20.89,20.89,61720.0,17.0815,17.0896,17.057,17.057,61720.0
2018-08-22 10:30:00,20.91,20.92,20.89,20.9,175530.0,17.0733,17.0815,17.057,17.0652,175530.0
2018-08-22 10:35:00,20.9,20.99,20.89,20.99,347860.0,17.0652,17.1386,17.057,17.1386,347860.0
2018-08-22 10:40:00,20.99,21.03,20.98,21.01,118520.0,17.1386,17.1713,17.1305,17.155,118520.0
2018-08-22 10:45:00,21.01,21.01,20.97,20.98,231730.0,17.155,17.155,17.1223,17.1305,231730.0
2018-08-22 10:50:00,20.99,21.01,20.97,20.97,301840.0,17.1386,17.155,17.1223,17.1223,301840.0
2018-08-22 10:55:00,20.98,20.99,20.97,20.97,146520.0,17.1305,17.1386,17.1223,17.1223,146520.0
2018-08-22 11:00:00,20.97,20.98,20.95,20.98,105490.0,17.1223,17.1305,17.106,17.1305,105490.0
2018-08-22 11:05:00,20.97,20.98,20.93,20.93,121840.0,17.1223,17.1305,17.0896,17.0896,121840.0
2018-08-22 11:10:00,20.93,20.95,20.93,20.94,80930.0,17.0896,17.106,17.0896,17.0978,80930.0
2018-08-22 11:15:00,20.94,20.97,20.94,20.95,131630.0,17.0978,17.1223,17.0978,17.106,131630.0
2018-08-22 11:20:00,20.95,20.95,20.93,20.94,121390.0,17.106,17.106,17.0896,17.0978,121390.0
2018-08-22 11:25:00,20.94,20.95,20.94,20.94,168650.0,17.0978,17.106,17.0978,17.0978,168650.0
2018-08-22 11:30:00,20.94,20.94,20.93,20.93,167800.0,17.0978,17.0978,17.0896,17.0896,167800.0
2018-08-22 11:35:00,20.94,20.95,20.91,20.94,152270.0,17.0978,17.106,17.0733,17.0978,152270.0
2018-08-22 11:40:00,20.94,20.98,20.93,20.96,239070.0,17.0978,17.1305,17.0896,17.1141,239070.0
2018-08-22 11:45:00,20.96,20.96,20.94,20.95,223070.0,17.1141,17.1141,17.0978,17.106,223070.0
2018-08-22 11:50:00,20.95,21.0,20.95,21.0,231500.0,17.106,17.1468,17.106,17.1468,231500.0
2018-08-22 11:55:00,21.0,21.01,20.97,20.99,141410.0,17.1468,17.155,17.1223,17.1386,141410.0
2018-08-22 12:00:00,20.99,20.99,20.96,20.99,135980.0,17.1386,17.1386,17.1141,17.1386,135980.0
2018-08-22 12:05:00,20.99,20.99,20.97,20.98,106380.0,17.1386,17.1386,17.1223,17.1305,106380.0
2018-08-22 12:10:00,20.97,20.98,20.95,20.96,111150.0,17.1223,17.1305,17.106,17.1141,111150.0
2018-08-22 12:15:00,20.96,20.97,20.95,20.95,270670.0,17.1141,17.1223,17.106,17.106,270670.0
2018-08-22 12:20:00,20.97,21.01,20.96,21.0,253280.0,17.1223,17.155,17.1141,17.1468,253280.0
2018-08-22 12:25:00,21.01,21.04,20.99,21.0,218240.0,17.155,17.1795,17.1386,17.1468,218240.0
2018-08-22 12:30:00,21.01,21.01,20.95,20.96,310410.0,17.155,17.155,17.106,17.1141,310410.0
2018-08-22 12:35:00,20.95,20.96,20.92,20.92,213110.0,17.106,17.1141,17.0815,17.0815,213110.0
2018-08-22 12:40:00,20.92,20.96,20.92,20.95,63020.0,17.0815,17.1141,17.0815,17.106,63020.0
2018-08-22 12:45:00,20.96,20.96,20.87,20.87,303200.0,17.1141,17.1141,17.0407,17.0407,303200.0
2018-08-22 12:50:00,20.88,20.91,20.88,20.89,129670.0,17.0488,17.0733,17.0488,17.057,129670.0
2018-08-22 12:55:00,20.89,20.9,20.86,20.86,177940.0,17.057,17.0652,17.0325,17.0325,177940.0
2018-08-22 13:00:00,20.86,20.86,20.83,20.86,148860.0,17.0325,17.0325,17.008,17.0325,148860.0
2018-08-22 13:05:00,20.86,20.87,20.85,20.85,95340.0,17.0325,17.0407,17.0243,17.0243,95340.0
2018-08-22 13:10:00,20.85,20.86,20.85,20.85,54510.0,17.0243,17.0325,17.0243,17.0243,54510.0
2018-08-22 13:15:00,20.85,20.89,20.85,20.88,151230.0,17.0243,17.057,17.0243,17.0488,151230.0
2018-08-22 13:20:00,20.89,20.91,20.89,20.89,181670.0,17.057,17.0733,17.057,17.057,181670.0
2018-08-22 13:25:00,20.89,20.9,20.88,20.89,95160.0,17.057,17.0652,17.0488,17.057,95160.0
2018-08-22 13:30:00,20.89,20.9,20.87,20.9,135640.0,17.057,17.0652,17.0407,17.0652,135640.0
2018-08-22 13:35:00,20.9,20.9,20.86,20.86,197330.0,17.0652,17.0652,17.0325,17.0325,197330.0
2018-08-22 13:40:00,20.87,20.87,20.86,20.87,78120.0,17.0407,17.0407,17.0325,17.0407,78120.0
2018-08-22 13:45:00,20.87,20.88,20.85,20.87,164430.0,17.0407,17.0488,17.0243,17.0407,164430.0
2018-08-22 13:50:00,20.88,20.88,20.86,20.86,81710.0,17.0488,17.0488,17.0325,17.0325,81710.0
2018-08-22 13:55:00,20.87,20.87,20.86,20.86,186370.0,17.0407,17.0407,17.0325,17.0325,186370.0
2018-08-22 14:00:00,20.87,20.88,20.86,20.87,174040.0,17.0407,17.0488,17.0325,17.0407,174040.0
2018-08-22 14:05:00,20.88,20.88,20.85,20.85,103290.0,17.0488,17.0488,17.0243,17.0243,103290.0
2018-08-22 14:10:00,20.85,20.86,20.83,20.85,145070.0,17.0243,17.0325,17.008,17.0243,145070.0
2018-08-22 14:15:00,20.86,20.86,20.83,20.84,208450.0,17.0325,17.0325,17.008,17.0162,208450.0
2018-08-22 14:20:00,20.84,20.84,20.8,20.8,177290.0,17.0162,17.0162,16.9835,16.9835,177290.0
2018-08-22 14:25:00,20.8,20.82,20.78,20.82,129190.0,16.9835,16.9998,16.9672,16.9998,129190.0
2018-08-22 14:30:00,20.82,20.83,20.81,20.82,118140.0,16.9998,17.008,16.9917,16.9998,118140.0
2018-08-22 14:35:00,20.82,20.84,20.79,20.81,199740.0,16.9998,17.0162,16.9753,16.9917,199740.0
2018-08-22 14:40:00,20.81,20.82,20.8,20.82,75450.0,16.9917,16.9998,16.9835,16.9998,75450.0
2018-08-22 14:45:00,20.81,20.82,20.79,20.79,116160.0,16.9917,16.9998,16.9753,16.9753,116160.0
2018-08-22 14:50:00,20.79,20.83,20.79,20.82,108280.0,16.9753,17.008,16.9753,16.9998,108280.0
2018-08-22 14:55:00,20.81,20.82,20.8,20.81,173870.0,16.9917,16.9998,16.9835,16.9917,173870.0
2018-08-22 15:00:00,20.81,20.84,20.81,20.83,145950.0,16.9917,17.0162,16.9917,17.008,145950.0
2018-08-22 15:05:00,20.82,20.83,20.81,20.83,219580.0,16.9998,17.008,16.9917,17.008,219580.0
2018-08-22 15:10:00,20.84,20.84,20.81,20.84,577270.0,17.0162,17.0162,16.9917,17.0162,577270.0
2018-08-22 15:15:00,20.84,20.86,20.83,20.83,133580.0,17.0162,17.0325,17.008,17.008,133580.0
2018-08-22 15:20:00,20.83,20.85,20.82,20.83,79010.0,17.008,17.0243,16.9998,17.008,79010.0
2018-08-22 15:25:00,20.82,20.83,20.82,20.82,88140.0,16.9998,17.008,16.9998,16.9998,88140.0
2018-08-22 15:30:00,20.83,20.83,20.81,20.81,227480.0,17.008,17.008,16.9917,16.9917,227480.0
2018-08-22 15:35:00,20.8,20.81,20.79,20.8,227660.0,16.9835,16.9917,16.9753,16.9835,227660.0
2018-08-22 15:40:00,20.8,20.81,20.79,20.8,406790.0,16.9835,16.9917,16.9753,16.9835,406790.0
2018-08-22 15:45:00,20.8,20.82,20.78,20.81,400440.0,16.9835,16.9998,16.9672,16.9917,400440.0
2018-08-22 15:50:00,20.81,20.81,20.76,20.77,997990.0,16.9917,16.9917,16.9508,16.959,997990.0
2018-08-22 15:55:00,20.77,20.78,20.74,20.75,2495830.0,16.959,16.9672,16.9345,16.9427,2495830.0
2018-08-23 09:30:00,20.77,20.79,20.69,20.71,634750.0,16.959,16.9753,16.8937,16.91,634750.0
2018-08-23 09:35:00,20.7,20.75,20.69,20.74,163540.0,16.9019,16.9427,16.8937,16.9345,163540.0
2018-08-23 09:40:00,20.74,20.78,20.73,20.74,663020.0,16.9345,16.9672,16.9263,16.9345,663020.0
2018-08-23 09:45:00,20.74,20.85,20.74,20.82,492860.0,16.9345,17.0243,16.9345,16.9998,492860.0
2018-08-23 09:50:00,20.83,20.84,20.79,20.8,329260.0,17.008,17.0162,16.9753,16.9835,329260.0
2018-08-23 09:55:00,20.8,20.84,20.79,20.81,396650.0,16.9835,17.0162,16.9753,16.9917,396650.0
2018-08-23 10:00:00,20.81,20.83,20.79,20.79,459990.0,16.9917,17.008,16.9753,16.9753,459990.0
2018-08-23 10:05:00,20.8,20.81,20.77,20.8,299090.0,16.9835,16.9917,16.959,16.9835,299090.0
2018-08-23 10:10:00,20.8,20.89,20.79,20.89,379660.0,16.9835,17.057,16.9753,17.057,379660.0
2018-08-23 10:15:00,20.88,20.91,20.84,20.84,197280.0,17.0488,17.0733,17.0162,17.0162,197280.0
2018-08-23 10:20:00,20.84,20.85,20.83,20.84,225530.0,17.0162,17.0243,17.008,17.0162,225530.0
2018-08-23 10:25:00,20.84,20.84,20.8,20.8,174030.0,17.0162,17.0162,16.9835,16.9835,174030.0
2018-08-23 10:30:00,20.8,20.81,20.79,20.8,312260.0,16.9835,16.9917,16.9753,16.9835,312260.0
2018-08-23 10:35:00,20.8,20.81,20.79,20.8,87640.0,16.9835,16.9917,16.9753,16.9835,87640.0
2018-08-23 10:40:00,20.79,20.8,20.77,20.77,206760.0,16.9753,16.9835,16.959,16.959,206760.0
2018-08-23 10:45:00,20.78,20.78,20.74,20.77,281510.0,16.9672,16.9672,16.9345,16.959,281510.0
2018-08-23 10:50:00,20.77,20.82,20.76,20.81,269780.0,16.959,16.9998,16.9508,16.9917,269780.0
2018-08-23 10:55:00,20.82,20.83,20.78,20.79,178160.0,16.9998,17.008,16.9672,16.9753,178160.0
2018-08-23 11:00:00,20.78,20.8,20.77,20.79,121380.0,16.9672,16.9835,16.959,16.9753,121380.0
2018-08-23 11:05:00,20.79,20.79,20.75,20.77,234920.0,16.9753,16.9753,16.9427,16.959,234920.0
2018-08-23 11:10:00,20.77,20.78,20.74,20.75,149280.0,16.959,16.9672,16.9345,16.9427,149280.0
2018-08-23 11:15:00,20.75,20.75,20.72,20.72,443710.0,16.9427,16.9427,16.9182,16.9182,443710.0
2018-08-23 11:20:00,20.72,20.75,20.7,20.74,333090.0,16.9182,16.9427,16.9019,16.9345,333090.0
2018-08-23 11:25:00,20.74,20.74,20.68,20.7,354830.0,16.9345,16.9345,16.8855,16.9019,354830.0
2018-08-23 11:30:00,20.7,20.72,20.68,20.7,192350.0,16.9019,16.9182,16.8855,16.9019,192350.0
2018-08-23 11:35:00,20.7,20.71,20.65,20.69,326960.0,16.9019,16.91,16.861,16.8937,326960.0
2018-08-23 11:40:00,20.69,20.72,20.68,20.69,167400.0,16.8937,16.9182,16.8855,16.8937,167400.0
2018-08-23 11:45:00,20.7,20.7,20.67,20.69,265490.0,16.9019,16.9019,16.8774,16.8937,265490.0
2018-08-23 11:50:00,20.7,20.71,20.69,20.7,215340.0,16.9019,16.91,16.8937,16.9019,215340.0
2018-08-23 11:55:00,20.7,20.71,20.68,20.68,146230.0,16.9019,16.91,16.8855,16.8855,146230.0
2018-08-23 12:00:00,20.68,20.73,20.68,20.72,118360.0,16.8855,16.9263,16.8855,16.9182,118360.0
2018-08-23 12:05:00,20.73,20.75,20.72,20.73,150500.0,16.9263,16.9427,16.9182,16.9263,150500.0
2018-08-23 12:10:00,20.74,20.75,20.72,20.73,79690.0,16.9345,16.9427,16.9182,16.9263,79690.0
2018-08-23 12:15:00,20.73,20.74,20.7,20.71,207250.0,16.9263,16.9345,16.9019,16.91,207250.0
2018-08-23 12:20:00,20.72,20.75,20.72,20.75,95880.0,16.9182,16.9427,16.9182,16.9427,95880.0
2018-08-23 12:25:00,20.74,20.75,20.72,20.72,177550.0,16.9345,16.9427,16.9182,16.9182,177550.0
2018-08-23 12:30:00,20.71,20.72,20.7,20.71,180410.0,16.91,16.9182,16.9019,16.91,180410.0
2018-08-23 12:35:00,20.72,20.73,20.71,20.73,78540.0,16.9182,16.9263,16.91,16.9263,78540.0
2018-08-23 12:40:00,20.73,20.74,20.72,20.73,365910.0,16.9263,16.9345,16.9182,16.9263,365910.0
2018-08-23 12:45:00,20.73,20.73,20.72,20.73,132610.0,16.9263,16.9263,16.9182,16.9263,132610.0
2018-08-23 12:50:00,20.73,20.73,20.7,20.7,136010.0,16.9263,16.9263,16.9019,16.9019,136010.0
2018-08-23 12:55:00,20.71,20.71,20.67,20.68,300050.0,16.91,16.91,16.8774,16.8855,300050.0
2018-08-23 13:00:00,20.68,20.7,20.68,20.7,131240.0,16.8855,16.9019,16.8855,16.9019,131240.0
2018-08-23 13:05:00,20.7,20.7,20.69,20.69,94250.0,16.9019,16.9019,16.8937,16.8937,94250.0
2018-08-23 13:10:00,20.69,20.69,20.67,20.68,143810.0,16.8937,16.8937,16.8774,16.8855,143810.0
2018-08-23 13:15:00,20.68,20.69,20.68,20.69,144700.0,16.8855,16.8937,16.8855,16.8937,144700.0
2018-08-23 13:20:00,20.69,20.7,20.69,20.69,137350.0,16.8937,16.9019,16.8937,16.8937,137350.0
2018-08-23 13:25:00,20.69,20.7,20.69,20.69,91190.0,16.8937,16.9019,16.8937,16.8937,91190.0
2018-08-23 13:30:00,20.7,20.71,20.69,20.71,123490.0,16.9019,16.91,16.8937,16.91,123490.0
2018-08-23 13:35:00,20.7,20.71,20.69,20.7,330470.0,16.9019,16.91,16.8937,16.9019,330470.0
2018-08-23 13:40:00,20.7,20.72,20.69,20.71,169370.0,16.9019,16.9182,16.8937,16.91,169370.0
2018-08-23 13:45:00,20.71,20.71,20.69,20.7,119790.0,16.91,16.91,16.8937,16.9019,119790.0
2018-08-23 13:50:00,20.7,20.7,20.67,20.68,219440.0,16.9019,16.9019,16.8774,16.8855,219440.0
2018-08-23 13:55:00,20.68,20.68,20.66,20.67,288740.0,16.8855,16.8855,16.8692,16.8774,288740.0
2018-08-23 14:00:00,20.67,20.71,20.67,20.7,116890.0,16.8774,16.91,16.8774,16.9019,116890.0
2018-08-23 14:05:00,20.7,20.71,20.7,20.71,58250.0,16.9019,16.91,16.9019,16.91,58250.0
2018-08-23 14:10:00,20.71,20.71,20.69,20.69,207570.0,16.91,16.91,16.8937,16.8937,207570.0
2018-08-23 14:15:00,20.69,20.71,20.69,20.71,147520.0,16.8937,16.91,16.8937,16.91,147520.0
2018-08-23 14:20:00,20.71,20.71,20.69,20.7,157760.0,16.91,16.91,16.8937,16.9019,157760.0
2018-08-23 14:25:00,20.7,20.7,20.69,20.69,166190.0,16.9019,16.9019,16.8937,16.8937,166190.0
2018-08-23 14:30:00,20.7,20.7,20.68,20.68,269360.0,16.9019,16.9019,16.8855,16.8855,269360.0
2018-08-23 14:35:00,20.69,20.7,20.68,20.68,628070.0,16.8937,16.9019,16.8855,16.8855,628070.0
2018-08-23 14:40:00,20.68,20.68,20.66,20.68,296830.0,16.8855,16.8855,16.8692,16.8855,296830.0
2018-08-23 14:45:00,20.69,20.69,20.66,20.66,241010.0,16.8937,16.8937,16.8692,16.8692,241010.0
2018-08-23 14:50:00,20.66,20.66,20.64,20.65,270970.0,16.8692,16.8692,16.8529,16.861,270970.0
2018-08-23 14:55:00,20.65,20.66,20.64,20.64,176930.0,16.861,16.8692,16.8529,16.8529,176930.0
2018-08-23 15:00:00,20.65,20.67,20.63,20.66,453350.0,16.861,16.8774,16.8447,16.8692,453350.0
2018-08-23 15:05:00,20.66,20.66,20.64,20.64,410420.0,16.8692,16.8692,16.8529,16.8529,410420.0
2018-08-23 15:10:00,20.64,20.66,20.64,20.65,194340.0,16.8529,16.8692,16.8529,16.861,194340.0
2018-08-23 15:15:00,20.66,20.66,20.63,20.64,150600.0,16.8692,16.8692,16.8447,16.8529,150600.0
2018-08-23 15:20:00,20.64,20.64,20.6,20.61,276960.0,16.8529,16.8529,16.8202,16.8284,276960.0
2018-08-23 15:25:00,20.62,20.63,20.6,20.61,358870.0,16.8365,16.8447,16.8202,16.8284,358870.0
2018-08-23 15:30:00,20.61,20.65,20.6,20.62,483110.0,16.8284,16.861,16.8202,16.8365,483110.0
2018-08-23 15:35:00,20.62,20.63,20.6,20.61,234670.0,16.8365,16.8447,16.8202,16.8284,234670.0
2018-08-23 15:40:00,20.6,20.6,20.56,20.56,525070.0,16.8202,16.8202,16.7875,16.7875,525070.0
2018-08-23 15:45:00,20.56,20.6,20.55,20.59,734140.0,16.7875,16.8202,16.7794,16.812,734140.0
2018-08-23 15:50:00,20.58,20.58,20.53,20.56,1527990.0,16.8039,16.8039,16.763,16.7875,1527990.0
2018-08-23 15:55:00,20.56,20.57,20.53,20.56,1839890.0,16.7875,16.7957,16.763,16.7875,1839890.0
2018-08-24 09:30:00,20.64,20.65,20.47,20.5,717030.0,16.8529,16.861,16.7141,16.7385,717030.0
2018-08-24 09:35:00,20.5,20.54,20.5,20.53,342850.0,16.7385,16.7712,16.7385,16.763,342850.0
2018-08-24 09:40:00,20.53,20.57,20.51,20.53,300330.0,16.763,16.7957,16.7467,16.763,300330.0
2018-08-24 09:45:00,20.53,20.54,20.5,20.53,628440.0,16.763,16.7712,16.7385,16.763,628440.0
2018-08-24 09:50:00,20.53,20.64,20.51,20.64,270670.0,16.763,16.8529,16.7467,16.8529,270670.0
2018-08-24 09:55:00,20.63,20.64,20.6,20.61,183670.0,16.8447,16.8529,16.8202,16.8284,183670.0
2018-08-24 10:00:00,20.61,20.68,20.61,20.64,123310.0,16.8284,16.8855,16.8284,16.8529,123310.0
2018-08-24 10:05:00,20.64,20.7,20.64,20.66,129010.0,16.8529,16.9019,16.8529,16.8692,129010.0
2018-08-24 10:10:00,20.67,20.68,20.66,20.67,54020.0,16.8774,16.8855,16.8692,16.8774,54020.0
2018-08-24 10:15:00,20.67,20.74,20.67,20.73,245610.0,16.8774,16.9345,16.8774,16.9263,245610.0
2018-08-24 10:20:00,20.73,20.74,20.72,20.73,209230.0,16.9263,16.9345,16.9182,16.9263,209230.0
2018-08-24 10:25:00,20.74,20.74,20.7,20.74,156900.0,16.9345,16.9345,16.9019,16.9345,156900.0
2018-08-24 10:30:00,20.74,20.81,20.73,20.8,202290.0,16.9345,16.9917,16.9263,16.9835,202290.0
2018-08-24 10:35:00,20.8,20.82,20.78,20.78,137360.0,16.9835,16.9998,16.9672,16.9672,137360.0
2018-08-24 10:40:00,20.78,20.83,20.75,20.83,256150.0,16.9672,17.008,16.9427,17.008,256150.0
2018-08-24 10:45:00,20.83,20.88,20.83,20.85,424140.0,17.008,17.0488,17.008,17.0243,424140.0
2018-08-24 10:50:00,20.84,20.87,20.84,20.86,265170.0,17.0162,17.0407,17.0162,17.0325,265170.0
2018-08-24 10:55:00,20.86,20.88,20.86,20.86,177930.0,17.0325,17.0488,17.0325,17.0325,177930.0
2018-08-24 11:00:00,20.87,20.87,20.81,20.82,362860.0,17.0407,17.0407,16.9917,16.9998,362860.0
2018-08-24 11:05:00,20.83,20.83,20.79,20.81,143290.0,17.008,17.008,16.9753,16.9917,143290.0
2018-08-24 11:10:00,20.83,20.84,20.81,20.84,73590.0,17.008,17.0162,16.9917,17.0162,73590.0
2018-08-24 11:15:00,20.84,20.86,20.82,20.83,81260.0,17.0162,17.0325,16.9998,17.008,81260.0
2018-08-24 11:20:00,20.85,20.85,20.7,20.8,99240.0,17.0243,17.0243,16.9019,16.9835,99240.0
2018-08-24 11:25:00,20.81,20.83,20.8,20.83,35440.0,16.9917,17.008,16.9835,17.008,35440.0
2018-08-24 11:30:00,20.84,20.88,20.83,20.88,114900.0,17.0162,17.0488,17.008,17.0488,114900.0
2018-08-24 11:35:00,20.88,20.89,20.86,20.87,149460.0,17.0488,17.057,17.0325,17.0407,149460.0
2018-08-24 11:40:00,20.87,20.87,20.84,20.84,142150.0,17.0407,17.0407,17.0162,17.0162,142150.0
2018-08-24 11:45:00,20.84,20.86,20.84,20.86,43800.0,17.0162,17.0325,17.0162,17.0325,43800.0
2018-08-24 11:50:00,20.85,20.85,20.84,20.84,30000.0,17.0243,17.0243,17.0162,17.0162,30000.0
2018-08-24 11:55:00,20.84,20.85,20.83,20.84,34060.0,17.0162,17.0243,17.008,17.0162,34060.0
2018-08-24 12:00:00,20.85,20.88,20.85,20.86,102820.0,17.0243,17.0488,17.0243,17.0325,102820.0
2018-08-24 12:05:00,20.86,20.88,20.86,20.87,48500.0,17.0325,17.0488,17.0325,17.0407,48500.0
2018-08-24 12:10:00,20.86,20.87,20.85,20.85,33050.0,17.0325,17.0407,17.0243,17.0243,33050.0
2018-08-24 12:15:00,20.85,20.88,20.85,20.88,51350.0,17.0243,17.0488,17.0243,17.0488,51350.0
2018-08-24 12:20:00,20.89,20.9,20.88,20.89,179620.0,17.057,17.0652,17.0488,17.057,179620.0
2018-08-24 12:25:00,20.89,20.9,20.88,20.89,134270.0,17.057,17.0652,17.0488,17.057,134270.0
2018-08-24 12:30:00,20.89,20.89,20.87,20.87,35880.0,17.057,17.057,17.0407,17.0407,35880.0
2018-08-24 12:35:00,20.88,20.89,20.88,20.89,45340.0,17.0488,17.057,17.0488,17.057,45340.0
2018-08-24 12:40:00,20.89,20.9,20.89,20.89,119420.0,17.057,17.0652,17.057,17.057,119420.0
2018-08-24 12:45:00,20.88,20.91,20.88,20.91,52460.0,17.0488,17.0733,17.0488,17.0733,52460.0
2018-08-24 12:50:00,20.91,20.93,20.89,20.92,156020.0,17.0733,17.0896,17.057,17.0815,156020.0
2018-08-24 12:55:00,20.92,20.92,20.9,20.91,74500.0,17.0815,17.0815,17.0652,17.0733,74500.0
2018-08-24 13:00:00,20.91,20.92,20.9,20.91,66480.0,17.0733,17.0815,17.0652,17.0733,66480.0
2018-08-24 13:05:00,20.91,20.91,20.88,20.88,67510.0,17.0733,17.0733,17.0488,17.0488,67510.0
2018-08-24 13:10:00,20.88,20.89,20.86,20.87,192630.0,17.0488,17.057,17.0325,17.0407,192630.0
2018-08-24 13:15:00,20.86,20.89,20.86,20.88,52800.0,17.0325,17.057,17.0325,17.0488,52800.0
2018-08-24 13:20:00,20.88,20.9,20.88,20.89,52890.0,17.0488,17.0652,17.0488,17.057,52890.0
2018-08-24 13:25:00,20.89,20.9,20.89,20.9,72640.0,17.057,17.0652,17.057,17.0652,72640.0
2018-08-24 13:30:00,20.9,20.9,20.86,20.87,57970.0,17.0652,17.0652,17.0325,17.0407,57970.0
2018-08-24 13:35:00,20.88,20.89,20.88,20.88,40910.0,17.0488,17.057,17.0488,17.0488,40910.0
2018-08-24 13:40:00,20.88,20.88,20.86,20.87,78960.0,17.0488,17.0488,17.0325,17.0407,78960.0
2018-08-24 13:45:00,20.88,20.88,20.87,20.87,23000.0,17.0488,17.0488,17.0407,17.0407,23000.0
2018-08-24 13:50:00,20.88,20.88,20.86,20.87,34100.0,17.0488,17.0488,17.0325,17.0407,34100.0
2018-08-24 13:55:00,20.87,20.88,20.86,20.86,49680.0,17.0407,17.0488,17.0325,17.0325,49680.0
2018-08-24 14:00:00,20.87,20.87,20.86,20.86,68350.0,17.0407,17.0407,17.0325,17.0325,68350.0
2018-08-24 14:05:00,20.86,20.87,20.86,20.86,69400.0,17.0325,17.0407,17.0325,17.0325,69400.0
2018-08-24 14:10:00,20.87,20.88,20.87,20.88,49650.0,17.0407,17.0488,17.0407,17.0488,49650.0
2018-08-24 14:15:00,20.88,20.89,20.87,20.87,50410.0,17.0488,17.057,17.0407,17.0407,50410.0
2018-08-24 14:20:00,20.87,20.89,20.87,20.88,46430.0,17.0407,17.057,17.0407,17.0488,46430.0
2018-08-24 14:25:00,20.88,20.89,20.87,20.89,70610.0,17.0488,17.057,17.0407,17.057,70610.0
2018-08-24 14:30:00,20.89,20.89,20.88,20.88,51750.0,17.057,17.057,17.0488,17.0488,51750.0
2018-08-24 14:35:00,20.88,20.88,20.87,20.87,74150.0,17.0488,17.0488,17.0407,17.0407,74150.0
2018-08-24 14:40:00,20.88,20.89,20.87,20.88,108850.0,17.0488,17.057,17.0407,17.0488,108850.0
2018-08-24 14:45:00,20.88,20.89,20.88,20.89,70870.0,17.0488,17.057,17.0488,17.057,70870.0
2018-08-24 14:50:00,20.89,20.89,20.88,20.88,61900.0,17.057,17.057,17.0488,17.0488,61900.0
2018-08-24 14:55:00,20.88,20.89,20.86,20.86,60570.0,17.0488,17.057,17.0325,17.0325,60570.0
2018-08-24 15:00:00,20.86,20.87,20.85,20.86,107720.0,17.0325,17.0407,17.0243,17.0325,107720.0
2018-08-24 15:05:00,20.86,20.86,20.84,20.85,49330.0,17.0325,17.0325,17.0162,17.0243,49330.0
2018-08-24 15:10:00,20.85,20.87,20.85,20.87,96930.0,17.0243,17.0407,17.0243,17.0407,96930.0
2018-08-24 15:15:00,20.87,20.88,20.86,20.88,95050.0,17.0407,17.0488,17.0325,17.0488,95050.0
2018-08-24 15:20:00,20.88,20.89,20.88,20.89,78870.0,17.0488,17.057,17.0488,17.057,78870.0
2018-08-24 15:25:00,20.89,20.89,20.87,20.88,157030.0,17.057,17.057,17.0407,17.0488,157030.0
2018-08-24 15:30:00,20.88,20.9,20.87,20.9,165180.0,17.0488,17.0652,17.0407,17.0652,165180.0
2018-08-24 15:35:00,20.9,20.91,20.89,20.91,214750.0,17.0652,17.0733,17.057,17.0733,214750.0
2018-08-24 15:40:00,20.92,20.92,20.9,20.91,124250.0,17.0815,17.0815,17.0652,17.0733,124250.0
2018-08-24 15:45:00,20.91,20.92,20.9,20.91,214680.0,17.0733,17.0815,17.0652,17.0733,214680.0
2018-08-24 15:50:00,20.91,20.92,20.89,20.89,455040.0,17.0733,17.0815,17.057,17.057,455040.0
2018-08-24 15:55:00,20.89,20.92,20.88,20.9,1120080.0,17.057,17.0815,17.0488,17.0652,1120080.0
2018-08-27 09:30:00,21.03,21.05,20.89,20.91,705830.0,17.1713,17.1876,17.057,17.0733,705830.0
2018-08-27 09:35:00,20.92,20.96,20.86,20.93,262030.0,17.0815,17.1141,17.0325,17.0896,262030.0
2018-08-27 09:40:00,20.91,20.98,20.9,20.95,270480.0,17.0733,17.1305,17.0652,17.106,270480.0
2018-08-27 09:45:00,20.97,20.99,20.95,20.95,138790.0,17.1223,17.1386,17.106,17.106,138790.0
2018-08-27 09:50:00,20.95,20.98,20.91,20.98,342050.0,17.106,17.1305,17.0733,17.1305,342050.0
2018-08-27 09:55:00,20.98,21.02,20.96,20.99,252920.0,17.1305,17.1631,17.1141,17.1386,252920.0
2018-08-27 10:00:00,21.01,21.07,21.0,21.07,220910.0,17.155,17.204,17.1468,17.204,220910.0
2018-08-27 10:05:00,21.08,21.11,21.07,21.11,229540.0,17.2121,17.2366,17.204,17.2366,229540.0
2018-08-27 10:10:00,21.11,21.18,21.11,21.17,307900.0,17.2366,17.2938,17.2366,17.2856,307900.0
2018-08-27 10:15:00,21.17,21.18,21.12,21.13,231710.0,17.2856,17.2938,17.2448,17.253,231710.0
2018-08-27 10:20:00,21.14,21.15,21.11,21.15,173160.0,17.2611,17.2693,17.2366,17.2693,173160.0
2018-08-27 10:25:00,21.15,21.24,21.14,21.23,526720.0,17.2693,17.3428,17.2611,17.3346,526720.0
2018-08-27 10:30:00,21.24,21.25,21.17,21.17,290450.0,17.3428,17.3509,17.2856,17.2856,290450.0
2018-08-27 10:35:00,21.18,21.2,21.14,21.17,121730.0,17.2938,17.3101,17.2611,17.2856,121730.0
2018-08-27 10:40:00,21.16,21.18,21.15,21.16,98360.0,17.2774,17.2938,17.2693,17.2774,98360.0
2018-08-27 10:45:00,21.16,21.23,21.16,21.23,190210.0,17.2774,17.3346,17.2774,17.3346,190210.0
2018-08-27 10:50:00,21.23,21.24,21.19,21.21,142690.0,17.3346,17.3428,17.3019,17.3183,142690.0
2018-08-27 10:55:00,21.22,21.23,21.21,21.22,170270.0,17.3264,17.3346,17.3183,17.3264,170270.0
2018-08-27 11:00:00,21.21,21.24,21.21,21.22,199670.0,17.3183,17.3428,17.3183,17.3264,199670.0
2018-08-27 11:05:00,21.22,21.22,21.18,21.19,105820.0,17.3264,17.3264,17.2938,17.3019,105820.0
2018-08-27 11:10:00,21.2,21.2,21.16,21.19,116030.0,17.3101,17.3101,17.2774,17.3019,116030.0
2018-08-27 11:15:00,21.18,21.2,21.18,21.19,111630.0,17.2938,17.3101,17.2938,17.3019,111630.0
2018-08-27 11:20:00,21.19,21.19,21.15,21.17,57800.0,17.3019,17.3019,17.2693,17.2856,57800.0
2018-08-27 11:25:00,21.17,21.17,21.14,21.15,109190.0,17.2856,17.2856,17.2611,17.2693,109190.0
2018-08-27 11:30:00,21.15,21.17,21.14,21.14,85410.0,17.2693,17.2856,17.2611,17.2611,85410.0
2018-08-27 11:35:00,21.14,21.16,21.13,21.14,79720.0,17.2611,17.2774,17.253,17.2611,79720.0
2018-08-27 11:40:00,21.14,21.17,21.14,21.17,44730.0,17.2611,17.2856,17.2611,17.2856,44730.0
2018-08-27 11:45:00,21.17,21.18,21.16,21.17,115220.0,17.2856,17.2938,17.2774,17.2856,115220.0
2018-08-27 11:50:00,21.17,21.19,21.15,21.16,33500.0,17.2856,17.3019,17.2693,17.2774,33500.0
2018-08-27 11:55:00,21.16,21.23,21.15,21.23,162360.0,17.2774,17.3346,17.2693,17.3346,162360.0
2018-08-27 12:00:00,21.23,21.25,21.2,21.2,200930.0,17.3346,17.3509,17.3101,17.3101,200930.0
2018-08-27 12:05:00,21.2,21.23,21.2,21.23,71030.0,17.3101,17.3346,17.3101,17.3346,71030.0
2018-08-27 12:10:00,21.24,21.25,21.22,21.23,64110.0,17.3428,17.3509,17.3264,17.3346,64110.0
2018-08-27 12:15:00,21.23,21.25,21.23,21.24,226760.0,17.3346,17.3509,17.3346,17.3428,226760.0
2018-08-27 12:20:00,21.25,21.27,21.24,21.26,286940.0,17.3509,17.3673,17.3428,17.3591,286940.0
2018-08-27 12:25:00,21.26,21.27,21.25,21.25,54220.0,17.3591,17.3673,17.3509,17.3509,54220.0
2018-08-27 12:30:00,21.25,21.27,21.24,21.24,96500.0,17.3509,17.3673,17.3428,17.3428,96500.0
2018-08-27 12:35:00,21.25,21.25,21.22,21.23,31010.0,17.3509,17.3509,17.3264,17.3346,31010.0
2018-08-27 12:40:00,21.23,21.25,21.23,21.24,52910.0,17.3346,17.3509,17.3346,17.3428,52910.0
2018-08-27 12:45:00,21.24,21.25,21.23,21.25,214750.0,17.3428,17.3509,17.3346,17.3509,214750.0
2018-08-27 12:50:00,21.25,21.26,21.23,21.24,163060.0,17.3509,17.3591,17.3346,17.3428,163060.0
2018-08-27 12:55:00,21.25,21.28,21.24,21.27,121500.0,17.3509,17.3754,17.3428,17.3673,121500.0
2018-08-27 13:00:00,21.26,21.27,21.25,21.26,61620.0,17.3591,17.3673,17.3509,17.3591,61620.0
2018-08-27 13:05:00,21.25,21.26,21.23,21.25,64780.0,17.3509,17.3591,17.3346,17.3509,64780.0
2018-08-27 13:10:00,21.24,21.25,21.23,21.23,51550.0,17.3428,17.3509,17.3346,17.3346,51550.0
2018-08-27 13:15:00,21.23,21.23,21.21,21.22,66190.0,17.3346,17.3346,17.3183,17.3264,66190.0
2018-08-27 13:20:00,21.22,21.25,21.22,21.25,159700.0,17.3264,17.3509,17.3264,17.3509,159700.0
2018-08-27 13:25:00,21.24,21.25,21.23,21.24,171370.0,17.3428,17.3509,17.3346,17.3428,171370.0
2018-08-27 13:30:00,21.25,21.27,21.24,21.25,215980.0,17.3509,17.3673,17.3428,17.3509,215980.0
2018-08-27 13:35:00,21.25,21.27,21.25,21.26,325300.0,17.3509,17.3673,17.3509,17.3591,325300.0
2018-08-27 13:40:00,21.26,21.29,21.26,21.29,139530.0,17.3591,17.3836,17.3591,17.3836,139530.0
2018-08-27 13:45:00,21.28,21.29,21.28,21.28,63570.0,17.3754,17.3836,17.3754,17.3754,63570.0
2018-08-27 13:50:00,21.28,21.29,21.27,21.29,83920.0,17.3754,17.3836,17.3673,17.3836,83920.0
2018-08-27 13:55:00,21.29,21.32,21.29,21.29,167570.0,17.3836,17.4081,17.3836,17.3836,167570.0
2018-08-27 14:00:00,21.29,21.31,21.29,21.31,72170.0,17.3836,17.3999,17.3836,17.3999,72170.0
2018-08-27 14:05:00,21.31,21.32,21.27,21.28,131080.0,17.3999,17.4081,17.3673,17.3754,131080.0
2018-08-27 14:10:00,21.28,21.28,21.26,21.27,83130.0,17.3754,17.3754,17.3591,17.3673,83130.0
2018-08-27 14:15:00,21.27,21.28,21.26,21.26,58160.0,17.3673,17.3754,17.3591,17.3591,58160.0
2018-08-27 14:20:00,21.26,21.27,21.24,21.24,122280.0,17.3591,17.3673,17.3428,17.3428,122280.0
2018-08-27 14:25:00,21.25,21.28,21.25,21.27,99730.0,17.3509,17.3754,17.3509,17.3673,99730.0
2018-08-27 14:30:00,21.27,21.3,21.27,21.28,234910.0,17.3673,17.3918,17.3673,17.3754,234910.0
2018-08-27 14:35:00,21.28,21.3,21.28,21.29,115490.0,17.3754,17.3918,17.3754,17.3836,115490.0
2018-08-27 14:40:00,21.3,21.35,21.3,21.35,225250.0,17.3918,17.4326,17.3918,17.4326,225250.0
2018-08-27 14:45:00,21.34,21.39,21.34,21.37,401300.0,17.4244,17.4652,17.4244,17.4489,401300.0
2018-08-27 14:50:00,21.38,21.39,21.35,21.36,259620.0,17.4571,17.4652,17.4326,17.4407,259620.0
2018-08-27 14:55:00,21.36,21.38,21.36,21.37,158860.0,17.4407,17.4571,17.4407,17.4489,158860.0
2018-08-27 15:00:00,21.37,21.42,21.36,21.4,425550.0,17.4489,17.4897,17.4407,17.4734,425550.0
2018-08-27 15:05:00,21.39,21.44,21.39,21.41,401620.0,17.4652,17.5061,17.4652,17.4816,401620.0
2018-08-27 15:10:00,21.42,21.42,21.39,21.39,166870.0,17.4897,17.4897,17.4652,17.4652,166870.0
2018-08-27 15:15:00,21.39,21.39,21.37,21.37,177950.0,17.4652,17.4652,17.4489,17.4489,177950.0
2018-08-27 15:20:00,21.38,21.4,21.37,21.37,182400.0,17.4571,17.4734,17.4489,17.4489,182400.0
2018-08-27 15:25:00,21.37,21.4,21.37,21.39,239400.0,17.4489,17.4734,17.4489,17.4652,239400.0
2018-08-27 15:30:00,21.39,21.41,21.37,21.39,250640.0,17.4652,17.4816,17.4489,17.4652,250640.0
2018-08-27 15:35:00,21.38,21.39,21.34,21.34,200260.0,17.4571,17.4652,17.4244,17.4244,200260.0
2018-08-27 15:40:00,21.34,21.34,21.32,21.33,241980.0,17.4244,17.4244,17.4081,17.4163,241980.0
2018-08-27 15:45:00,21.33,21.36,21.32,21.35,279870.0,17.4163,17.4407,17.4081,17.4326,279870.0
2018-08-27 15:50:00,21.34,21.34,21.31,21.31,624950.0,17.4244,17.4244,17.3999,17.3999,624950.0
2018-08-27 15:55:00,21.31,21.32,21.28,21.3,1303290.0,17.3999,17.4081,17.3754,17.3918,1303290.0
2018-08-28 09:30:00,21.46,21.57,21.41,21.56,997160.0,17.5224,17.6122,17.4816,17.6041,997160.0
2018-08-28 09:35:00,21.57,21.6,21.42,21.49,446890.0,17.6122,17.6367,17.4897,17.5469,446890.0
2018-08-28 09:40:00,21.5,21.56,21.48,21.48,256950.0,17.5551,17.6041,17.5387,17.5387,256950.0
2018-08-28 09:45:00,21.48,21.51,21.43,21.45,353800.0,17.5387,17.5632,17.4979,17.5142,353800.0
2018-08-28 09:50:00,21.44,21.47,21.37,21.41,377380.0,17.5061,17.5306,17.4489,17.4816,377380.0
2018-08-28 09:55:00,21.41,21.41,21.37,21.39,248510.0,17.4816,17.4816,17.4489,17.4652,248510.0
2018-08-28 10:00:00,21.4,21.47,21.38,21.44,206200.0,17.4734,17.5306,17.4571,17.5061,206200.0
2018-08-28 10:05:00,21.44,21.46,21.39,21.4,269790.0,17.5061,17.5224,17.4652,17.4734,269790.0
2018-08-28 10:10:00,21.41,21.43,21.39,21.4,108450.0,17.4816,17.4979,17.4652,17.4734,108450.0
2018-08-28 10:15:00,21.4,21.43,21.37,21.4,156190.0,17.4734,17.4979,17.4489,17.4734,156190.0
2018-08-28 10:20:00,21.38,21.41,21.38,21.39,86400.0,17.4571,17.4816,17.4571,17.4652,86400.0
2018-08-28 10:25:00,21.37,21.39,21.35,21.36,210170.0,17.4489,17.4652,17.4326,17.4407,210170.0
2018-08-28 10:30:00,21.35,21.36,21.33,21.34,159040.0,17.4326,17.4407,17.4163,17.4244,159040.0
2018-08-28 10:35:00,21.34,21.41,21.34,21.41,175370.0,17.4244,17.4816,17.4244,17.4816,175370.0
2018-08-28 10:40:00,21.42,21.44,21.41,21.42,119730.0,17.4897,17.5061,17.4816,17.4897,119730.0
2018-08-28 10:45:00,21.42,21.42,21.35,21.35,128000.0,17.4897,17.4897,17.4326,17.4326,128000.0
2018-08-28 10:50:00,21.36,21.4,21.36,21.37,154810.0,17.4407,17.4734,17.4407,17.4489,154810.0
2018-08-28 10:55:00,21.37,21.4,21.37,21.4,96080.0,17.4489,17.4734,17.4489,17.4734,96080.0
2018-08-28 11:00:00,21.39,21.39,21.37,21.37,82260.0,17.4652,17.4652,17.4489,17.4489,82260.0
2018-08-28 11:05:00,21.37,21.41,21.36,21.41,88800.0,17.4489,17.4816,17.4407,17.4816,88800.0
2018-08-28 11:10:00,21.4,21.43,21.39,21.41,98000.0,17.4734,17.4979,17.4652,17.4816,98000.0
2018-08-28 11:15:00,21.41,21.41,21.32,21.35,235010.0,17.4816,17.4816,17.4081,17.4326,235010.0
2018-08-28 11:20:00,21.36,21.4,21.36,21.4,72790.0,17.4407,17.4734,17.4407,17.4734,72790.0
2018-08-28 11:25:00,21.39,21.41,21.37,21.38,113650.0,17.4652,17.4816,17.4489,17.4571,113650.0
2018-08-28 11:30:00,21.37,21.38,21.33,21.34,98840.0,17.4489,17.4571,17.4163,17.4244,98840.0
2018-08-28 11:35:00,21.33,21.33,21.29,21.3,153390.0,17.4163,17.4163,17.3836,17.3918,153390.0
2018-08-28 11:40:00,21.29,21.3,21.26,21.28,123790.0,17.3836,17.3918,17.3591,17.3754,123790.0
2018-08-28 11:45:00,21.28,21.32,21.27,21.29,133860.0,17.3754,17.4081,17.3673,17.3836,133860.0
2018-08-28 11:50:00,21.29,21.3,21.27,21.28,69720.0,17.3836,17.3918,17.3673,17.3754,69720.0
2018-08-28 11:55:00,21.28,21.29,21.26,21.28,48170.0,17.3754,17.3836,17.3591,17.3754,48170.0
2018-08-28 12:00:00,21.28,21.29,21.26,21.28,67300.0,17.3754,17.3836,17.3591,17.3754,67300.0
2018-08-28 12:05:00,21.29,21.3,21.28,21.29,102840.0,17.3836,17.3918,17.3754,17.3836,102840.0
2018-08-28 12:10:00,21.3,21.33,21.3,21.33,114730.0,17.3918,17.4163,17.3918,17.4163,114730.0
2018-08-28 12:15:00,21.34,21.36,21.34,21.34,69400.0,17.4244,17.4407,17.4244,17.4244,69400.0
2018-08-28 12:20:00,21.35,21.36,21.32,21.35,100910.0,17.4326,17.4407,17.4081,17.4326,100910.0
2018-08-28 12:25:00,21.34,21.36,21.32,21.33,93010.0,17.4244,17.4407,17.4081,17.4163,93010.0
2018-08-28 12:30:00,21.33,21.37,21.33,21.35,40970.0,17.4163,17.4489,17.4163,17.4326,40970.0
2018-08-28 12:35:00,21.36,21.37,21.35,21.36,80480.0,17.4407,17.4489,17.4326,17.4407,80480.0
2018-08-28 12:40:00,21.36,21.36,21.35,21.36,37420.0,17.4407,17.4407,17.4326,17.4407,37420.0
2018-08-28 12:45:00,21.36,21.37,21.36,21.36,84290.0,17.4407,17.4489,17.4407,17.4407,84290.0
2018-08-28 12:50:00,21.37,21.37,21.35,21.36,31980.0,17.4489,17.4489,17.4326,17.4407,31980.0
2018-08-28 12:55:00,21.36,21.37,21.35,21.36,31430.0,17.4407,17.4489,17.4326,17.4407,31430.0
2018-08-28 13:00:00,21.36,21.36,21.33,21.33,66870.0,17.4407,17.4407,17.4163,17.4163,66870.0
2018-08-28 13:05:00,21.34,21.35,21.33,21.34,30490.0,17.4244,17.4326,17.4163,17.4244,30490.0
2018-08-28 13:10:00,21.34,21.35,21.34,21.34,91250.0,17.4244,17.4326,17.4244,17.4244,91250.0
2018-08-28 13:15:00,21.35,21.36,21.34,21.35,159840.0,17.4326,17.4407,17.4244,17.4326,159840.0
2018-08-28 13:20:00,21.34,21.35,21.31,21.32,90190.0,17.4244,17.4326,17.3999,17.4081,90190.0
2018-08-28 13:25:00,21.32,21.32,21.29,21.29,85430.0,17.4081,17.4081,17.3836,17.3836,85430.0
2018-08-28 13:30:00,21.29,21.33,21.29,21.32,86520.0,17.3836,17.4163,17.3836,17.4081,86520.0
2018-08-28 13:35:00,21.33,21.34,21.32,21.34,50700.0,17.4163,17.4244,17.4081,17.4244,50700.0
2018-08-28 13:40:00,21.33,21.34,21.32,21.33,58190.0,17.4163,17.4244,17.4081,17.4163,58190.0
2018-08-28 13:45:00,21.33,21.35,21.33,21.35,44620.0,17.4163,17.4326,17.4163,17.4326,44620.0
2018-08-28 13:50:00,21.35,21.37,21.33,21.33,201250.0,17.4326,17.4489,17.4163,17.4163,201250.0
2018-08-28 13:55:00,21.34,21.34,21.33,21.33,29200.0,17.4244,17.4244,17.4163,17.4163,29200.0
2018-08-28 14:00:00,21.34,21.36,21.34,21.35,94440.0,17.4244,17.4407,17.4244,17.4326,94440.0
2018-08-28 14:05:00,21.35,21.37,21.35,21.37,85910.0,17.4326,17.4489,17.4326,17.4489,85910.0
2018-08-28 14:10:00,21.37,21.38,21.35,21.37,100420.0,17.4489,17.4571,17.4326,17.4489,100420.0
2018-08-28 14:15:00,21.37,21.37,21.36,21.37,57150.0,17.4489,17.4489,17.4407,17.4489,57150.0
2018-08-28 14:20:00,21.37,21.39,21.36,21.38,106400.0,17.4489,17.4652,17.4407,17.4571,106400.0
2018-08-28 14:25:00,21.38,21.39,21.38,21.39,67350.0,17.4571,17.4652,17.4571,17.4652,67350.0
2018-08-28 14:30:00,21.39,21.43,21.39,21.42,172840.0,17.4652,17.4979,17.4652,17.4897,172840.0
2018-08-28 14:35:00,21.42,21.43,21.4,21.4,166030.0,17.4897,17.4979,17.4734,17.4734,166030.0
2018-08-28 14:40:00,21.4,21.4,21.38,21.39,85360.0,17.4734,17.4734,17.4571,17.4652,85360.0
2018-08-28 14:45:00,21.39,21.4,21.37,21.38,106140.0,17.4652,17.4734,17.4489,17.4571,106140.0
2018-08-28 14:50:00,21.39,21.39,21.36,21.36,103660.0,17.4652,17.4652,17.4407,17.4407,103660.0
2018-08-28 14:55:00,21.36,21.37,21.35,21.37,88750.0,17.4407,17.4489,17.4326,17.4489,88750.0
2018-08-28 15:00:00,21.38,21.39,21.37,21.38,62860.0,17.4571,17.4652,17.4489,17.4571,62860.0
2018-08-28 15:05:00,21.38,21.4,21.37,21.39,51490.0,17.4571,17.4734,17.4489,17.4652,51490.0
2018-08-28 15:10:00,21.39,21.41,21.39,21.4,56340.0,17.4652,17.4816,17.4652,17.4734,56340.0
2018-08-28 15:15:00,21.4,21.42,21.4,21.42,307810.0,17.4734,17.4897,17.4734,17.4897,307810.0
2018-08-28 15:20:00,21.41,21.41,21.39,21.4,155130.0,17.4816,17.4816,17.4652,17.4734,155130.0
2018-08-28 15:25:00,21.41,21.43,21.41,21.42,112310.0,17.4816,17.4979,17.4816,17.4897,112310.0
2018-08-28 15:30:00,21.42,21.45,21.42,21.43,251970.0,17.4897,17.5142,17.4897,17.4979,251970.0
2018-08-28 15:35:00,21.43,21.44,21.42,21.43,159190.0,17.4979,17.5061,17.4897,17.4979,159190.0
2018-08-28 15:40:00,21.43,21.43,21.41,21.42,236290.0,17.4979,17.4979,17.4816,17.4897,236290.0
2018-08-28 15:45:00,21.42,21.44,21.42,21.43,334640.0,17.4897,17.5061,17.4897,17.4979,334640.0
2018-08-28 15:50:00,21.43,21.43,21.4,21.43,380440.0,17.4979,17.4979,17.4734,17.4979,380440.0
2018-08-28 15:55:00,21.43,21.44,21.42,21.44,765800.0,17.4979,17.5061,17.4897,17.5061,765800.0
2018-08-29 09:30:00,21.48,21.5,21.35,21.47,527290.0,17.5387,17.5551,17.4326,17.5306,527290.0
2018-08-29 09:35:00,21.48,21.51,21.45,21.45,390060.0,17.5387,17.5632,17.5142,17.5142,390060.0
2018-08-29 09:40:00,21.45,21.49,21.4,21.42,102250.0,17.5142,17.5469,17.4734,17.4897,102250.0
2018-08-29 09:45:00,21.41,21.42,21.36,21.38,139440.0,17.4816,17.4897,17.4407,17.4571,139440.0
2018-08-29 09:50:00,21.38,21.47,21.37,21.45,286050.0,17.4571,17.5306,17.4489,17.5142,286050.0
2018-08-29 09:55:00,21.45,21.45,21.39,21.42,78060.0,17.5142,17.5142,17.4652,17.4897,78060.0
2018-08-29 10:00:00,21.42,21.42,21.38,21.38,74020.0,17.4897,17.4897,17.4571,17.4571,74020.0
2018-08-29 10:05:00,21.39,21.46,21.39,21.44,95640.0,17.4652,17.5224,17.4652,17.5061,95640.0
2018-08-29 10:10:00,21.45,21.46,21.43,21.43,153650.0,17.5142,17.5224,17.4979,17.4979,153650.0
2018-08-29 10:15:00,21.44,21.46,21.42,21.42,44510.0,17.5061,17.5224,17.4897,17.4897,44510.0
2018-08-29 10:20:00,21.43,21.44,21.41,21.42,71570.0,17.4979,17.5061,17.4816,17.4897,71570.0
2018-08-29 10:25:00,21.42,21.42,21.39,21.41,84400.0,17.4897,17.4897,17.4652,17.4816,84400.0
2018-08-29 10:30:00,21.41,21.42,21.4,21.42,62630.0,17.4816,17.4897,17.4734,17.4897,62630.0
2018-08-29 10:35:00,21.42,21.43,21.41,21.43,347220.0,17.4897,17.4979,17.4816,17.4979,347220.0
2018-08-29 10:40:00,21.42,21.47,21.42,21.46,180390.0,17.4897,17.5306,17.4897,17.5224,180390.0
2018-08-29 10:45:00,21.47,21.5,21.44,21.49,447020.0,17.5306,17.5551,17.5061,17.5469,447020.0
2018-08-29 10:50:00,21.49,21.5,21.47,21.47,181280.0,17.5469,17.5551,17.5306,17.5306,181280.0
2018-08-29 10:55:00,21.47,21.5,21.46,21.49,69630.0,17.5306,17.5551,17.5224,17.5469,69630.0
2018-08-29 11:00:00,21.49,21.51,21.47,21.47,72010.0,17.5469,17.5632,17.5306,17.5306,72010.0
2018-08-29 11:05:00,21.46,21.49,21.46,21.47,75390.0,17.5224,17.5469,17.5224,17.5306,75390.0
2018-08-29 11:10:00,21.46,21.49,21.44,21.48,130770.0,17.5224,17.5469,17.5061,17.5387,130770.0
2018-08-29 11:15:00,21.47,21.48,21.46,21.47,57910.0,17.5306,17.5387,17.5224,17.5306,57910.0
2018-08-29 11:20:00,21.47,21.49,21.47,21.49,27050.0,17.5306,17.5469,17.5306,17.5469,27050.0
2018-08-29 11:25:00,21.49,21.51,21.49,21.51,87220.0,17.5469,17.5632,17.5469,17.5632,87220.0
2018-08-29 11:30:00,21.51,21.53,21.5,21.52,162750.0,17.5632,17.5796,17.5551,17.5714,162750.0
2018-08-29 11:35:00,21.52,21.53,21.51,21.53,63480.0,17.5714,17.5796,17.5632,17.5796,63480.0
2018-08-29 11:40:00,21.52,21.57,21.52,21.56,145550.0,17.5714,17.6122,17.5714,17.6041,145550.0
2018-08-29 11:45:00,21.57,21.57,21.54,21.56,148930.0,17.6122,17.6122,17.5877,17.6041,148930.0
2018-08-29 11:50:00,21.56,21.58,21.55,21.55,96260.0,17.6041,17.6204,17.5959,17.5959,96260.0
2018-08-29 11:55:00,21.55,21.56,21.53,21.55,62360.0,17.5959,17.6041,17.5796,17.5959,62360.0
2018-08-29 12:00:00,21.55,21.55,21.52,21.53,30220.0,17.5959,17.5959,17.5714,17.5796,30220.0
2018-08-29 12:05:00,21.53,21.55,21.52,21.54,71780.0,17.5796,17.5959,17.5714,17.5877,71780.0
2018-08-29 12:10:00,21.54,21.57,21.53,21.56,108680.0,17.5877,17.6122,17.5796,17.6041,108680.0
2018-08-29 12:15:00,21.56,21.56,21.54,21.54,40700.0,17.6041,17.6041,17.5877,17.5877,40700.0
2018-08-29 12:20:00,21.54,21.55,21.52,21.52,62530.0,17.5877,17.5959,17.5714,17.5714,62530.0
2018-08-29 12:25:00,21.52,21.53,21.51,21.51,170730.0,17.5714,17.5796,17.5632,17.5632,170730.0
2018-08-29 12:30:00,21.51,21.51,21.49,21.49,69880.0,17.5632,17.5632,17.5469,17.5469,69880.0
2018-08-29 12:35:00,21.49,21.49,21.47,21.47,28130.0,17.5469,17.5469,17.5306,17.5306,28130.0
2018-08-29 12:40:00,21.46,21.47,21.46,21.47,71440.0,17.5224,17.5306,17.5224,17.5306,71440.0
2018-08-29 12:45:00,21.47,21.48,21.45,21.46,150960.0,17.5306,17.5387,17.5142,17.5224,150960.0
2018-08-29 12:50:00,21.46,21.47,21.45,21.46,152570.0,17.5224,17.5306,17.5142,17.5224,152570.0
2018-08-29 12:55:00,21.46,21.5,21.46,21.5,303330.0,17.5224,17.5551,17.5224,17.5551,303330.0
2018-08-29 13:00:00,21.5,21.51,21.5,21.5,56780.0,17.5551,17.5632,17.5551,17.5551,56780.0
2018-08-29 13:05:00,21.5,21.52,21.5,21.51,73430.0,17.5551,17.5714,17.5551,17.5632,73430.0
2018-08-29 13:10:00,21.51,21.53,21.51,21.53,120560.0,17.5632,17.5796,17.5632,17.5796,120560.0
2018-08-29 13:15:00,21.54,21.54,21.51,21.52,89530.0,17.5877,17.5877,17.5632,17.5714,89530.0
2018-08-29 13:20:00,21.51,21.51,21.49,21.49,120780.0,17.5632,17.5632,17.5469,17.5469,120780.0
2018-08-29 13:25:00,21.49,21.5,21.49,21.5,23260.0,17.5469,17.5551,17.5469,17.5551,23260.0
2018-08-29 13:30:00,21.49,21.5,21.49,21.49,122860.0,17.5469,17.5551,17.5469,17.5469,122860.0
2018-08-29 13:35:00,21.5,21.5,21.49,21.49,46650.0,17.5551,17.5551,17.5469,17.5469,46650.0
2018-08-29 13:40:00,21.49,21.5,21.48,21.5,32500.0,17.5469,17.5551,17.5387,17.5551,32500.0
2018-08-29 13:45:00,21.5,21.5,21.47,21.49,58250.0,17.5551,17.5551,17.5306,17.5469,58250.0
2018-08-29 13:50:00,21.49,21.5,21.48,21.5,26110.0,17.5469,17.5551,17.5387,17.5551,26110.0
2018-08-29 13:55:00,21.49,21.5,21.49,21.5,49570.0,17.5469,17.5551,17.5469,17.5551,49570.0
2018-08-29 14:00:00,21.49,21.5,21.48,21.5,40600.0,17.5469,17.5551,17.5387,17.5551,40600.0
2018-08-29 14:05:00,21.49,21.52,21.49,21.52,184720.0,17.5469,17.5714,17.5469,17.5714,184720.0
2018-08-29 14:10:00,21.51,21.51,21.49,21.51,63540.0,17.5632,17.5632,17.5469,17.5632,63540.0
2018-08-29 14:15:00,21.51,21.51,21.5,21.51,34970.0,17.5632,17.5632,17.5551,17.5632,34970.0
2018-08-29 14:20:00,21.5,21.5,21.49,21.49,84690.0,17.5551,17.5551,17.5469,17.5469,84690.0
2018-08-29 14:25:00,21.49,21.51,21.49,21.49,96830.0,17.5469,17.5632,17.5469,17.5469,96830.0
2018-08-29 14:30:00,21.49,21.49,21.47,21.49,56560.0,17.5469,17.5469,17.5306,17.5469,56560.0
2018-08-29 14:35:00,21.48,21.49,21.47,21.48,62390.0,17.5387,17.5469,17.5306,17.5387,62390.0
2018-08-29 14:40:00,21.47,21.48,21.47,21.48,72270.0,17.5306,17.5387,17.5306,17.5387,72270.0
2018-08-29 14:45:00,21.48,21.5,21.48,21.49,57500.0,17.5387,17.5551,17.5387,17.5469,57500.0
2018-08-29 14:50:00,21.49,21.51,21.49,21.51,79500.0,17.5469,17.5632,17.5469,17.5632,79500.0
2018-08-29 14:55:00,21.51,21.51,21.49,21.5,57070.0,17.5632,17.5632,17.5469,17.5551,57070.0
2018-08-29 15:00:00,21.51,21.53,21.5,21.51,109930.0,17.5632,17.5796,17.5551,17.5632,109930.0
2018-08-29 15:05:00,21.51,21.52,21.51,21.51,152510.0,17.5632,17.5714,17.5632,17.5632,152510.0
2018-08-29 15:10:00,21.51,21.53,21.5,21.53,44000.0,17.5632,17.5796,17.5551,17.5796,44000.0
2018-08-29 15:15:00,21.53,21.56,21.52,21.56,125820.0,17.5796,17.6041,17.5714,17.6041,125820.0
2018-08-29 15:20:00,21.56,21.58,21.56,21.56,186090.0,17.6041,17.6204,17.6041,17.6041,186090.0
2018-08-29 15:25:00,21.56,21.57,21.54,21.56,153310.0,17.6041,17.6122,17.5877,17.6041,153310.0
2018-08-29 15:30:00,21.56,21.57,21.54,21.56,140610.0,17.6041,17.6122,17.5877,17.6041,140610.0
2018-08-29 15:35:00,21.56,21.58,21.55,21.55,217910.0,17.6041,17.6204,17.5959,17.5959,217910.0
2018-08-29 15:40:00,21.56,21.56,21.49,21.51,361500.0,17.6041,17.6041,17.5469,17.5632,361500.0
2018-08-29 15:45:00,21.51,21.51,21.49,21.5,399720.0,17.5632,17.5632,17.5469,17.5551,399720.0
2018-08-29 15:50:00,21.5,21.54,21.49,21.5,467470.0,17.5551,17.5877,17.5469,17.5551,467470.0
2018-08-29 15:55:00,21.5,21.51,21.49,21.5,729650.0,17.5551,17.5632,17.5469,17.5551,729650.0
2018-08-30 09:30:00,21.5,21.54,21.46,21.54,472540.0,17.5551,17.5877,17.5224,17.5877,472540.0
2018-08-30 09:35:00,21.55,21.62,21.53,21.62,404650.0,17.5959,17.653,17.5796,17.653,404650.0
2018-08-30 09:40:00,21.61,21.65,21.6,21.64,484140.0,17.6449,17.6775,17.6367,17.6694,484140.0
2018-08-30 09:45:00,21.64,21.69,21.61,21.61,437440.0,17.6694,17.7102,17.6449,17.6449,437440.0
2018-08-30 09:50:00,21.62,21.62,21.56,21.6,252730.0,17.653,17.653,17.6041,17.6367,252730.0
2018-08-30 09:55:00,21.6,21.62,21.55,21.61,412180.0,17.6367,17.653,17.5959,17.6449,412180.0
2018-08-30 10:00:00,21.61,21.62,21.58,21.6,373180.0,17.6449,17.653,17.6204,17.6367,373180.0
2018-08-30 10:05:00,21.6,21.62,21.59,21.61,219550.0,17.6367,17.653,17.6285,17.6449,219550.0
2018-08-30 10:10:00,21.61,21.62,21.6,21.61,114740.0,17.6449,17.653,17.6367,17.6449,114740.0
2018-08-30 10:15:00,21.61,21.61,21.58,21.59,94570.0,17.6449,17.6449,17.6204,17.6285,94570.0
2018-08-30 10:20:00,21.6,21.61,21.57,21.6,259660.0,17.6367,17.6449,17.6122,17.6367,259660.0
2018-08-30 10:25:00,21.6,21.61,21.58,21.59,164650.0,17.6367,17.6449,17.6204,17.6285,164650.0
2018-08-30 10:30:00,21.58,21.61,21.57,21.6,134070.0,17.6204,17.6449,17.6122,17.6367,134070.0
2018-08-30 10:35:00,21.6,21.63,21.6,21.62,251240.0,17.6367,17.6612,17.6367,17.653,251240.0
2018-08-30 10:40:00,21.62,21.62,21.58,21.59,104150.0,17.653,17.653,17.6204,17.6285,104150.0
2018-08-30 10:45:00,21.59,21.6,21.57,21.6,123050.0,17.6285,17.6367,17.6122,17.6367,123050.0
2018-08-30 10:50:00,21.59,21.62,21.59,21.59,166310.0,17.6285,17.653,17.6285,17.6285,166310.0
2018-08-30 10:55:00,21.59,21.61,21.58,21.61,136870.0,17.6285,17.6449,17.6204,17.6449,136870.0
2018-08-30 11:00:00,21.61,21.63,21.59,21.59,181700.0,17.6449,17.6612,17.6285,17.6285,181700.0
2018-08-30 11:05:00,21.59,21.6,21.58,21.6,133650.0,17.6285,17.6367,17.6204,17.6367,133650.0
2018-08-30 11:10:00,21.6,21.61,21.57,21.6,345550.0,17.6367,17.6449,17.6122,17.6367,345550.0
2018-08-30 11:15:00,21.61,21.63,21.6,21.6,169740.0,17.6449,17.6612,17.6367,17.6367,169740.0
2018-08-30 11:20:00,21.6,21.6,21.59,21.6,164290.0,17.6367,17.6367,17.6285,17.6367,164290.0
2018-08-30 11:25:00,21.6,21.62,21.59,21.61,530090.0,17.6367,17.653,17.6285,17.6449,530090.0
2018-08-30 11:30:00,21.61,21.63,21.6,21.61,72760.0,17.6449,17.6612,17.6367,17.6449,72760.0
2018-08-30 11:35:00,21.61,21.61,21.58,21.59,84210.0,17.6449,17.6449,17.6204,17.6285,84210.0
2018-08-30 11:40:00,21.59,21.6,21.56,21.6,126500.0,17.6285,17.6367,17.6041,17.6367,126500.0
2018-08-30 11:45:00,21.59,21.61,21.59,21.61,153060.0,17.6285,17.6449,17.6285,17.6449,153060.0
2018-08-30 11:50:00,21.61,21.63,21.61,21.63,114590.0,17.6449,17.6612,17.6449,17.6612,114590.0
2018-08-30 11:55:00,21.63,21.63,21.61,21.63,81610.0,17.6612,17.6612,17.6449,17.6612,81610.0
2018-08-30 12:00:00,21.63,21.66,21.62,21.65,102740.0,17.6612,17.6857,17.653,17.6775,102740.0
2018-08-30 12:05:00,21.65,21.65,21.62,21.62,47200.0,17.6775,17.6775,17.653,17.653,47200.0
2018-08-30 12:10:00,21.62,21.63,21.61,21.62,34350.0,17.653,17.6612,17.6449,17.653,34350.0
2018-08-30 12:15:00,21.61,21.62,21.61,21.61,114810.0,17.6449,17.653,17.6449,17.6449,114810.0
2018-08-30 12:20:00,21.61,21.62,21.59,21.62,176240.0,17.6449,17.653,17.6285,17.653,176240.0
2018-08-30 12:25:00,21.62,21.63,21.61,21.61,89000.0,17.653,17.6612,17.6449,17.6449,89000.0
2018-08-30 12:30:00,21.61,21.62,21.6,21.62,74320.0,17.6449,17.653,17.6367,17.653,74320.0
2018-08-30 12:35:00,21.62,21.66,21.62,21.66,182290.0,17.653,17.6857,17.653,17.6857,182290.0
2018-08-30 12:40:00,21.66,21.68,21.65,21.65,96430.0,17.6857,17.702,17.6775,17.6775,96430.0
2018-08-30 12:45:00,21.66,21.67,21.65,21.66,49210.0,17.6857,17.6939,17.6775,17.6857,49210.0
2018-08-30 12:50:00,21.66,21.67,21.66,21.67,27870.0,17.6857,17.6939,17.6857,17.6939,27870.0
2018-08-30 12:55:00,21.67,21.68,21.66,21.67,50360.0,17.6939,17.702,17.6857,17.6939,50360.0
2018-08-30 13:00:00,21.66,21.67,21.66,21.66,460240.0,17.6857,17.6939,17.6857,17.6857,460240.0
2018-08-30 13:05:00,21.67,21.68,21.63,21.65,252280.0,17.6939,17.702,17.6612,17.6775,252280.0
2018-08-30 13:10:00,21.65,21.65,21.61,21.62,104520.0,17.6775,17.6775,17.6449,17.653,104520.0
2018-08-30 13:15:00,21.62,21.63,21.61,21.62,234240.0,17.653,17.6612,17.6449,17.653,234240.0
2018-08-30 13:20:00,21.62,21.63,21.61,21.61,139910.0,17.653,17.6612,17.6449,17.6449,139910.0
2018-08-30 13:25:00,21.61,21.61,21.59,21.6,80500.0,17.6449,17.6449,17.6285,17.6367,80500.0
2018-08-30 13:30:00,21.61,21.61,21.59,21.59,92030.0,17.6449,17.6449,17.6285,17.6285,92030.0
2018-08-30 13:35:00,21.59,21.61,21.58,21.61,121300.0,17.6285,17.6449,17.6204,17.6449,121300.0
2018-08-30 13:40:00,21.61,21.62,21.6,21.61,164240.0,17.6449,17.653,17.6367,17.6449,164240.0
2018-08-30 13:45:00,21.61,21.63,21.59,21.59,173990.0,17.6449,17.6612,17.6285,17.6285,173990.0
2018-08-30 13:50:00,21.59,21.59,21.58,21.59,68300.0,17.6285,17.6285,17.6204,17.6285,68300.0
2018-08-30 13:55:00,21.59,21.6,21.59,21.6,69660.0,17.6285,17.6367,17.6285,17.6367,69660.0
2018-08-30 14:00:00,21.6,21.61,21.6,21.61,153830.0,17.6367,17.6449,17.6367,17.6449,153830.0
2018-08-30 14:05:00,21.6,21.61,21.59,21.6,120580.0,17.6367,17.6449,17.6285,17.6367,120580.0
2018-08-30 14:10:00,21.61,21.62,21.6,21.61,85580.0,17.6449,17.653,17.6367,17.6449,85580.0
2018-08-30 14:15:00,21.61,21.61,21.56,21.57,744930.0,17.6449,17.6449,17.6041,17.6122,744930.0
2018-08-30 14:20:00,21.57,21.59,21.52,21.56,228200.0,17.6122,17.6285,17.5714,17.6041,228200.0
2018-08-30 14:25:00,21.56,21.58,21.56,21.57,96000.0,17.6041,17.6204,17.6041,17.6122,96000.0
2018-08-30 14:30:00,21.58,21.6,21.57,21.59,262600.0,17.6204,17.6367,17.6122,17.6285,262600.0
2018-08-30 14:35:00,21.59,21.62,21.59,21.62,284070.0,17.6285,17.653,17.6285,17.653,284070.0
2018-08-30 14:40:00,21.62,21.64,21.61,21.61,279980.0,17.653,17.6694,17.6449,17.6449,279980.0
2018-08-30 14:45:00,21.62,21.64,21.62,21.63,112410.0,17.653,17.6694,17.653,17.6612,112410.0
2018-08-30 14:50:00,21.63,21.65,21.6,21.61,238090.0,17.6612,17.6775,17.6367,17.6449,238090.0
2018-08-30 14:55:00,21.61,21.62,21.6,21.61,105800.0,17.6449,17.653,17.6367,17.6449,105800.0
2018-08-30 15:00:00,21.61,21.61,21.55,21.55,175240.0,17.6449,17.6449,17.5959,17.5959,175240.0
2018-08-30 15:05:00,21.55,21.6,21.55,21.59,229610.0,17.5959,17.6367,17.5959,17.6285,229610.0
2018-08-30 15:10:00,21.59,21.61,21.58,21.59,587500.0,17.6285,17.6449,17.6204,17.6285,587500.0
2018-08-30 15:15:00,21.59,21.62,21.58,21.62,293170.0,17.6285,17.653,17.6204,17.653,293170.0
2018-08-30 15:20:00,21.62,21.62,21.6,21.61,345090.0,17.653,17.653,17.6367,17.6449,345090.0
2018-08-30 15:25:00,21.61,21.62,21.6,21.62,262700.0,17.6449,17.653,17.6367,17.653,262700.0
2018-08-30 15:30:00,21.62,21.64,21.62,21.64,359610.0,17.653,17.6694,17.653,17.6694,359610.0
2018-08-30 15:35:00,21.64,21.64,21.62,21.63,308600.0,17.6694,17.6694,17.653,17.6612,308600.0
2018-08-30 15:40:00,21.63,21.65,21.63,21.64,485160.0,17.6612,17.6775,17.6612,17.6694,485160.0
2018-08-30 15:45:00,21.64,21.65,21.63,21.64,482670.0,17.6694,17.6775,17.6612,17.6694,482670.0
2018-08-30 15:50:00,21.64,21.67,21.64,21.67,610070.0,17.6694,17.6939,17.6694,17.6939,610070.0
2018-08-30 15:55:00,21.66,21.68,21.65,21.67,1987500.0,17.6857,17.702,17.6775,17.6939,1987500.0
2018-08-31 09:30:00,21.6,21.68,21.59,21.64,477200.0,17.6367,17.702,17.6285,17.6694,477200.0
2018-08-31 09:35:00,21.63,21.67,21.62,21.65,268250.0,17.6612,17.6939,17.653,17.6775,268250.0
2018-08-31 09:40:00,21.64,21.68,21.63,21.66,94680.0,17.6694,17.702,17.6612,17.6857,94680.0
2018-08-31 09:45:00,21.66,21.69,21.65,21.68,252620.0,17.6857,17.7102,17.6775,17.702,252620.0
2018-08-31 09:50:00,21.68,21.69,21.65,21.68,105770.0,17.702,17.7102,17.6775,17.702,105770.0
2018-08-31 09:55:00,21.68,21.7,21.63,21.65,170710.0,17.702,17.7184,17.6612,17.6775,170710.0
2018-08-31 10:00:00,21.65,21.67,21.64,21.65,149100.0,17.6775,17.6939,17.6694,17.6775,149100.0
2018-08-31 10:05:00,21.67,21.72,21.64,21.69,236790.0,17.6939,17.7347,17.6694,17.7102,236790.0
2018-08-31 10:10:00,21.68,21.71,21.67,21.68,193290.0,17.702,17.7265,17.6939,17.702,193290.0
2018-08-31 10:15:00,21.69,21.72,21.68,21.71,267910.0,17.7102,17.7347,17.702,17.7265,267910.0
2018-08-31 10:20:00,21.71,21.72,21.7,21.71,101390.0,17.7265,17.7347,17.7184,17.7265,101390.0
2018-08-31 10:25:00,21.72,21.72,21.7,21.71,111320.0,17.7347,17.7347,17.7184,17.7265,111320.0
2018-08-31 10:30:00,21.71,21.73,21.71,21.72,226590.0,17.7265,17.7429,17.7265,17.7347,226590.0
2018-08-31 10:35:00,21.73,21.75,21.72,21.74,237110.0,17.7429,17.7592,17.7347,17.751,237110.0
2018-08-31 10:40:00,21.74,21.75,21.72,21.73,111620.0,17.751,17.7592,17.7347,17.7429,111620.0
2018-08-31 10:45:00,21.72,21.73,21.71,21.73,112070.0,17.7347,17.7429,17.7265,17.7429,112070.0
2018-08-31 10:50:00,21.73,21.74,21.72,21.74,196460.0,17.7429,17.751,17.7347,17.751,196460.0
2018-08-31 10:55:00,21.75,21.75,21.72,21.74,138370.0,17.7592,17.7592,17.7347,17.751,138370.0
2018-08-31 11:00:00,21.74,21.75,21.73,21.74,90220.0,17.751,17.7592,17.7429,17.751,90220.0
2018-08-31 11:05:00,21.74,21.74,21.7,21.7,193600.0,17.751,17.751,17.7184,17.7184,193600.0
2018-08-31 11:10:00,21.7,21.75,21.7,21.74,260110.0,17.7184,17.7592,17.7184,17.751,260110.0
2018-08-31 11:15:00,21.73,21.75,21.73,21.75,111140.0,17.7429,17.7592,17.7429,17.7592,111140.0
2018-08-31 11:20:00,21.75,21.77,21.74,21.76,86490.0,17.7592,17.7755,17.751,17.7674,86490.0
2018-08-31 11:25:00,21.76,21.77,21.73,21.75,174260.0,17.7674,17.7755,17.7429,17.7592,174260.0
2018-08-31 11:30:00,21.75,21.75,21.74,21.75,121820.0,17.7592,17.7592,17.751,17.7592,121820.0
2018-08-31 11:35:00,21.75,21.77,21.74,21.77,101100.0,17.7592,17.7755,17.751,17.7755,101100.0
2018-08-31 11:40:00,21.76,21.77,21.74,21.76,193160.0,17.7674,17.7755,17.751,17.7674,193160.0
2018-08-31 11:45:00,21.76,21.77,21.72,21.73,222520.0,17.7674,17.7755,17.7347,17.7429,222520.0
2018-08-31 11:50:00,21.73,21.76,21.73,21.76,116400.0,17.7429,17.7674,17.7429,17.7674,116400.0
2018-08-31 11:55:00,21.76,21.77,21.75,21.76,144670.0,17.7674,17.7755,17.7592,17.7674,144670.0
2018-08-31 12:00:00,21.76,21.77,21.75,21.76,153640.0,17.7674,17.7755,17.7592,17.7674,153640.0
2018-08-31 12:05:00,21.77,21.79,21.76,21.79,147530.0,17.7755,17.7919,17.7674,17.7919,147530.0
2018-08-31 12:10:00,21.78,21.79,21.76,21.77,109130.0,17.7837,17.7919,17.7674,17.7755,109130.0
2018-08-31 12:15:00,21.77,21.78,21.76,21.76,74560.0,17.7755,17.7837,17.7674,17.7674,74560.0
2018-08-31 12:20:00,21.77,21.77,21.74,21.75,163480.0,17.7755,17.7755,17.751,17.7592,163480.0
2018-08-31 12:25:00,21.75,21.77,21.75,21.76,113260.0,17.7592,17.7755,17.7592,17.7674,113260.0
2018-08-31 12:30:00,21.76,21.77,21.74,21.76,82730.0,17.7674,17.7755,17.751,17.7674,82730.0
2018-08-31 12:35:00,21.76,21.77,21.76,21.77,52450.0,17.7674,17.7755,17.7674,17.7755,52450.0
2018-08-31 12:40:00,21.77,21.79,21.77,21.78,89690.0,17.7755,17.7919,17.7755,17.7837,89690.0
2018-08-31 12:45:00,21.78,21.79,21.77,21.78,174940.0,17.7837,17.7919,17.7755,17.7837,174940.0
2018-08-31 12:50:00,21.78,21.79,21.78,21.78,64580.0,17.7837,17.7919,17.7837,17.7837,64580.0
2018-08-31 12:55:00,21.78,21.79,21.77,21.79,140230.0,17.7837,17.7919,17.7755,17.7919,140230.0
2018-08-31 13:00:00,21.8,21.8,21.79,21.8,176850.0,17.8,17.8,17.7919,17.8,176850.0
2018-08-31 13:05:00,21.8,21.82,21.79,21.81,176960.0,17.8,17.8163,17.7919,17.8082,176960.0
2018-08-31 13:10:00,21.81,21.85,21.81,21.82,259680.0,17.8082,17.8408,17.8082,17.8163,259680.0
2018-08-31 13:15:00,21.81,21.82,21.8,21.81,137420.0,17.8082,17.8163,17.8,17.8082,137420.0
2018-08-31 13:20:00,21.81,21.82,21.81,21.81,87990.0,17.8082,17.8163,17.8082,17.8082,87990.0
2018-08-31 13:25:00,21.81,21.82,21.81,21.82,123080.0,17.8082,17.8163,17.8082,17.8163,123080.0
2018-08-31 13:30:00,21.81,21.83,21.81,21.83,204170.0,17.8082,17.8245,17.8082,17.8245,204170.0
2018-08-31 13:35:00,21.83,21.84,21.83,21.84,140360.0,17.8245,17.8327,17.8245,17.8327,140360.0
2018-08-31 13:40:00,21.83,21.83,21.82,21.82,107400.0,17.8245,17.8245,17.8163,17.8163,107400.0
2018-08-31 13:45:00,21.82,21.83,21.82,21.83,81200.0,17.8163,17.8245,17.8163,17.8245,81200.0
2018-08-31 13:50:00,21.83,21.83,21.81,21.81,181330.0,17.8245,17.8245,17.8082,17.8082,181330.0
2018-08-31 13:55:00,21.81,21.83,21.81,21.82,177400.0,17.8082,17.8245,17.8082,17.8163,177400.0
2018-08-31 14:00:00,21.82,21.82,21.77,21.78,138560.0,17.8163,17.8163,17.7755,17.7837,138560.0
2018-08-31 14:05:00,21.78,21.79,21.77,21.79,130870.0,17.7837,17.7919,17.7755,17.7919,130870.0
2018-08-31 14:10:00,21.78,21.79,21.77,21.79,70350.0,17.7837,17.7919,17.7755,17.7919,70350.0
2018-08-31 14:15:00,21.79,21.79,21.77,21.79,119210.0,17.7919,17.7919,17.7755,17.7919,119210.0
2018-08-31 14:20:00,21.79,21.8,21.78,21.78,107660.0,17.7919,17.8,17.7837,17.7837,107660.0
2018-08-31 14:25:00,21.78,21.8,21.78,21.79,73630.0,17.7837,17.8,17.7837,17.7919,73630.0
2018-08-31 14:30:00,21.79,21.81,21.79,21.8,100000.0,17.7919,17.8082,17.7919,17.8,100000.0
2018-08-31 14:35:00,21.8,21.81,21.8,21.8,46000.0,17.8,17.8082,17.8,17.8,46000.0
2018-08-31 14:40:00,21.8,21.81,21.79,21.8,90740.0,17.8,17.8082,17.7919,17.8,90740.0
2018-08-31 14:45:00,21.8,21.82,21.8,21.81,120710.0,17.8,17.8163,17.8,17.8082,120710.0
2018-08-31 14:50:00,21.81,21.82,21.81,21.81,75490.0,17.8082,17.8163,17.8082,17.8082,75490.0
2018-08-31 14:55:00,21.82,21.82,21.8,21.8,116220.0,17.8163,17.8163,17.8,17.8,116220.0
2018-08-31 15:00:00,21.8,21.82,21.8,21.8,99400.0,17.8,17.8163,17.8,17.8,99400.0
2018-08-31 15:05:00,21.81,21.82,21.8,21.82,136790.0,17.8082,17.8163,17.8,17.8163,136790.0
2018-08-31 15:10:00,21.82,21.83,21.82,21.82,141400.0,17.8163,17.8245,17.8163,17.8163,141400.0
2018-08-31 15:15:00,21.83,21.83,21.78,21.82,481980.0,17.8245,17.8245,17.7837,17.8163,481980.0
2018-08-31 15:20:00,21.82,21.82,21.79,21.81,263180.0,17.8163,17.8163,17.7919,17.8082,263180.0
2018-08-31 15:25:00,21.8,21.81,21.79,21.8,162810.0,17.8,17.8082,17.7919,17.8,162810.0
2018-08-31 15:30:00,21.81,21.82,21.8,21.82,216770.0,17.8082,17.8163,17.8,17.8163,216770.0
2018-08-31 15:35:00,21.83,21.85,21.83,21.85,447150.0,17.8245,17.8408,17.8245,17.8408,447150.0
2018-08-31 15:40:00,21.85,21.87,21.84,21.86,201660.0,17.8408,17.8572,17.8327,17.849,201660.0
2018-08-31 15:45:00,21.87,21.87,21.85,21.87,316920.0,17.8572,17.8572,17.8408,17.8572,316920.0
2018-08-31 15:50:00,21.88,21.91,21.87,21.91,765070.0,17.8653,17.8898,17.8572,17.8898,765070.0
2018-08-31 15:55:00,21.91,21.93,21.89,21.9,2245810.0,17.8898,17.9062,17.8735,17.8817,2245810.0
2018-09-04 09:30:00,21.86,21.95,21.84,21.91,815180.0,17.849,17.9225,17.8327,17.8898,815180.0
2018-09-04 09:35:00,21.9,21.91,21.79,21.79,871520.0,17.8817,17.8898,17.7919,17.7919,871520.0
2018-09-04 09:40:00,21.79,21.84,21.77,21.79,562160.0,17.7919,17.8327,17.7755,17.7919,562160.0
2018-09-04 09:45:00,21.78,21.82,21.71,21.81,587840.0,17.7837,17.8163,17.7265,17.8082,587840.0
2018-09-04 09:50:00,21.81,21.83,21.79,21.8,614190.0,17.8082,17.8245,17.7919,17.8,614190.0
2018-09-04 09:55:00,21.8,21.82,21.77,21.8,315090.0,17.8,17.8163,17.7755,17.8,315090.0
2018-09-04 10:00:00,21.8,21.86,21.8,21.85,391790.0,17.8,17.849,17.8,17.8408,391790.0
2018-09-04 10:05:00,21.85,21.88,21.82,21.88,295290.0,17.8408,17.8653,17.8163,17.8653,295290.0
2018-09-04 10:10:00,21.88,21.92,21.88,21.9,251950.0,17.8653,17.898,17.8653,17.8817,251950.0
2018-09-04 10:15:00,21.9,21.93,21.88,21.89,217200.0,17.8817,17.9062,17.8653,17.8735,217200.0
2018-09-04 10:20:00,21.89,21.93,21.88,21.88,302920.0,17.8735,17.9062,17.8653,17.8653,302920.0
2018-09-04 10:25:00,21.88,21.92,21.87,21.92,376010.0,17.8653,17.898,17.8572,17.898,376010.0
2018-09-04 10:30:00,21.92,21.93,21.88,21.92,368920.0,17.898,17.9062,17.8653,17.898,368920.0
2018-09-04 10:35:00,21.92,21.93,21.89,21.92,303630.0,17.898,17.9062,17.8735,17.898,303630.0
2018-09-04 10:40:00,21.92,21.94,21.91,21.91,211410.0,17.898,17.9143,17.8898,17.8898,211410.0
2018-09-04 10:45:00,21.91,21.94,21.88,21.93,243680.0,17.8898,17.9143,17.8653,17.9062,243680.0
2018-09-04 10:50:00,21.93,21.96,21.92,21.93,317150.0,17.9062,17.9307,17.898,17.9062,317150.0
2018-09-04 10:55:00,21.93,21.96,21.93,21.95,261820.0,17.9062,17.9307,17.9062,17.9225,261820.0
2018-09-04 11:00:00,21.94,21.95,21.91,21.92,235870.0,17.9143,17.9225,17.8898,17.898,235870.0
2018-09-04 11:05:00,21.93,21.93,21.91,21.92,182770.0,17.9062,17.9062,17.8898,17.898,182770.0
2018-09-04 11:10:00,21.92,21.92,21.88,21.88,231570.0,17.898,17.898,17.8653,17.8653,231570.0
2018-09-04 11:15:00,21.88,22.02,21.87,22.02,938330.0,17.8653,17.9796,17.8572,17.9796,938330.0
2018-09-04 11:20:00,22.01,22.03,21.98,21.99,226820.0,17.9715,17.9878,17.947,17.9552,226820.0
2018-09-04 11:25:00,21.99,21.99,21.94,21.98,529240.0,17.9552,17.9552,17.9143,17.947,529240.0
2018-09-04 11:30:00,21.98,21.99,21.96,21.99,283790.0,17.947,17.9552,17.9307,17.9552,283790.0
2018-09-04 11:35:00,21.99,22.0,21.98,21.99,229100.0,17.9552,17.9633,17.947,17.9552,229100.0
2018-09-04 11:40:00,21.99,22.0,21.96,21.98,382910.0,17.9552,17.9633,17.9307,17.947,382910.0
2018-09-04 11:45:00,21.97,22.0,21.97,21.98,405960.0,17.9388,17.9633,17.9388,17.947,405960.0
2018-09-04 11:50:00,21.98,21.98,21.96,21.96,335360.0,17.947,17.947,17.9307,17.9307,335360.0
2018-09-04 11:55:00,21.96,21.98,21.95,21.96,242400.0,17.9307,17.947,17.9225,17.9307,242400.0
2018-09-04 12:00:00,21.96,21.98,21.95,21.95,236680.0,17.9307,17.947,17.9225,17.9225,236680.0
2018-09-04 12:05:00,21.95,21.95,21.9,21.91,328480.0,17.9225,17.9225,17.8817,17.8898,328480.0
2018-09-04 12:10:00,21.9,21.93,21.89,21.92,238630.0,17.8817,17.9062,17.8735,17.898,238630.0
2018-09-04 12:15:00,21.92,21.99,21.92,21.98,254690.0,17.898,17.9552,17.898,17.947,254690.0
2018-09-04 12:20:00,21.98,21.99,21.93,21.93,311930.0,17.947,17.9552,17.9062,17.9062,311930.0
2018-09-04 12:25:00,21.93,21.96,21.93,21.95,250960.0,17.9062,17.9307,17.9062,17.9225,250960.0
2018-09-04 12:30:00,21.95,21.97,21.94,21.97,231450.0,17.9225,17.9388,17.9143,17.9388,231450.0
2018-09-04 12:35:00,21.96,21.98,21.96,21.97,255470.0,17.9307,17.947,17.9307,17.9388,255470.0
2018-09-04 12:40:00,21.97,21.99,21.96,21.99,157180.0,17.9388,17.9552,17.9307,17.9552,157180.0
2018-09-04 12:45:00,21.99,22.01,21.99,21.99,237030.0,17.9552,17.9715,17.9552,17.9552,237030.0
2018-09-04 12:50:00,22.0,22.0,21.99,22.0,154840.0,17.9633,17.9633,17.9552,17.9633,154840.0
2018-09-04 12:55:00,21.99,21.99,21.96,21.98,384280.0,17.9552,17.9552,17.9307,17.947,384280.0
2018-09-04 13:00:00,21.97,21.99,21.94,21.95,280230.0,17.9388,17.9552,17.9143,17.9225,280230.0
2018-09-04 13:05:00,21.95,21.97,21.95,21.97,149590.0,17.9225,17.9388,17.9225,17.9388,149590.0
2018-09-04 13:10:00,21.97,21.97,21.95,21.97,123680.0,17.9388,17.9388,17.9225,17.9388,123680.0
2018-09-04 13:15:00,21.97,21.97,21.96,21.96,157120.0,17.9388,17.9388,17.9307,17.9307,157120.0
2018-09-04 13:20:00,21.97,21.99,21.96,21.99,98630.0,17.9388,17.9552,17.9307,17.9552,98630.0
2018-09-04 13:25:00,21.99,22.0,21.98,21.99,103620.0,17.9552,17.9633,17.947,17.9552,103620.0
2018-09-04 13:30:00,21.99,22.0,21.98,21.98,110800.0,17.9552,17.9633,17.947,17.947,110800.0
2018-09-04 13:35:00,21.98,21.99,21.97,21.98,148090.0,17.947,17.9552,17.9388,17.947,148090.0
2018-09-04 13:40:00,21.98,21.99,21.96,21.98,222960.0,17.947,17.9552,17.9307,17.947,222960.0
2018-09-04 13:45:00,21.98,22.0,21.97,21.99,145580.0,17.947,17.9633,17.9388,17.9552,145580.0
2018-09-04 13:50:00,21.99,22.01,21.98,21.98,113050.0,17.9552,17.9715,17.947,17.947,113050.0
2018-09-04 13:55:00,21.98,21.99,21.97,21.99,156490.0,17.947,17.9552,17.9388,17.9552,156490.0
2018-09-04 14:00:00,21.98,22.0,21.96,21.98,108830.0,17.947,17.9633,17.9307,17.947,108830.0
2018-09-04 14:05:00,21.98,22.0,21.98,21.98,120790.0,17.947,17.9633,17.947,17.947,120790.0
2018-09-04 14:10:00,21.98,22.0,21.98,21.98,112930.0,17.947,17.9633,17.947,17.947,112930.0
2018-09-04 14:15:00,21.99,22.0,21.98,21.99,154650.0,17.9552,17.9633,17.947,17.9552,154650.0
2018-09-04 14:20:00,21.99,21.99,21.97,21.99,153950.0,17.9552,17.9552,17.9388,17.9552,153950.0
2018-09-04 14:25:00,21.98,21.99,21.97,21.97,123320.0,17.947,17.9552,17.9388,17.9388,123320.0
2018-09-04 14:30:00,21.97,21.99,21.97,21.99,172670.0,17.9388,17.9552,17.9388,17.9552,172670.0
2018-09-04 14:35:00,21.99,22.0,21.98,21.98,143100.0,17.9552,17.9633,17.947,17.947,143100.0
2018-09-04 14:40:00,21.98,21.99,21.97,21.97,178420.0,17.947,17.9552,17.9388,17.9388,178420.0
2018-09-04 14:45:00,21.97,21.97,21.94,21.96,191030.0,17.9388,17.9388,17.9143,17.9307,191030.0
2018-09-04 14:50:00,21.95,22.0,21.95,21.99,249830.0,17.9225,17.9633,17.9225,17.9552,249830.0
2018-09-04 14:55:00,21.98,22.0,21.97,21.98,168120.0,17.947,17.9633,17.9388,17.947,168120.0
2018-09-04 15:00:00,21.98,21.99,21.96,21.98,516670.0,17.947,17.9552,17.9307,17.947,516670.0
2018-09-04 15:05:00,21.98,22.0,21.97,21.98,345160.0,17.947,17.9633,17.9388,17.947,345160.0
2018-09-04 15:10:00,21.98,21.99,21.97,21.98,257460.0,17.947,17.9552,17.9388,17.947,257460.0
2018-09-04 15:15:00,21.98,21.98,21.96,21.97,359800.0,17.947,17.947,17.9307,17.9388,359800.0
2018-09-04 15:20:00,21.97,21.98,21.96,21.96,234390.0,17.9388,17.947,17.9307,17.9307,234390.0
2018-09-04 15:25:00,21.96,21.96,21.94,21.95,297280.0,17.9307,17.9307,17.9143,17.9225,297280.0
2018-09-04 15:30:00,21.95,21.95,21.93,21.94,270680.0,17.9225,17.9225,17.9062,17.9143,270680.0
2018-09-04 15:35:00,21.94,21.94,21.93,21.94,271410.0,17.9143,17.9143,17.9062,17.9143,271410.0
2018-09-04 15:40:00,21.94,21.94,21.92,21.93,352020.0,17.9143,17.9143,17.898,17.9062,352020.0
2018-09-04 15:45:00,21.93,21.95,21.92,21.94,428890.0,17.9062,17.9225,17.898,17.9143,428890.0
2018-09-04 15:50:00,21.94,21.94,21.91,21.92,1139520.0,17.9143,17.9143,17.8898,17.898,1139520.0
2018-09-04 15:55:00,21.92,21.95,21.92,21.95,1877510.0,17.898,17.9225,17.898,17.9225,1877510.0
2018-09-05 09:30:00,22.0,22.06,21.97,21.97,863520.0,17.9633,18.0123,17.9388,17.9388,863520.0
2018-09-05 09:35:00,21.99,22.04,21.98,22.01,330660.0,17.9552,17.996,17.947,17.9715,330660.0
2018-09-05 09:40:00,22.01,22.03,21.96,22.0,266450.0,17.9715,17.9878,17.9307,17.9633,266450.0
2018-09-05 09:45:00,22.01,22.12,21.99,22.12,485970.0,17.9715,18.0613,17.9552,18.0613,485970.0
2018-09-05 09:50:00,22.11,22.13,22.06,22.13,1000570.0,18.0531,18.0695,18.0123,18.0695,1000570.0
2018-09-05 09:55:00,22.12,22.14,22.07,22.1,689440.0,18.0613,18.0776,18.0205,18.045,689440.0
2018-09-05 10:00:00,22.1,22.11,22.07,22.1,1274110.0,18.045,18.0531,18.0205,18.045,1274110.0
2018-09-05 10:05:00,22.11,22.15,22.09,22.15,812390.0,18.0531,18.0858,18.0368,18.0858,812390.0
2018-09-05 10:10:00,22.15,22.15,22.08,22.09,428120.0,18.0858,18.0858,18.0286,18.0368,428120.0
2018-09-05 10:15:00,22.09,22.12,22.09,22.1,336840.0,18.0368,18.0613,18.0368,18.045,336840.0
2018-09-05 10:20:00,22.1,22.1,21.98,22.0,531950.0,18.045,18.045,17.947,17.9633,531950.0
2018-09-05 10:25:00,22.01,22.06,21.99,22.06,310150.0,17.9715,18.0123,17.9552,18.0123,310150.0
2018-09-05 10:30:00,22.06,22.07,22.02,22.05,407640.0,18.0123,18.0205,17.9796,18.0041,407640.0
2018-09-05 10:35:00,22.06,22.08,22.04,22.07,476780.0,18.0123,18.0286,17.996,18.0205,476780.0
2018-09-05 10:40:00,22.07,22.09,22.02,22.09,220080.0,18.0205,18.0368,17.9796,18.0368,220080.0
2018-09-05 10:45:00,22.08,22.14,22.06,22.1,299610.0,18.0286,18.0776,18.0123,18.045,299610.0
2018-09-05 10:50:00,22.09,22.13,22.08,22.09,486200.0,18.0368,18.0695,18.0286,18.0368,486200.0
2018-09-05 10:55:00,22.08,22.09,22.05,22.05,166760.0,18.0286,18.0368,18.0041,18.0041,166760.0
2018-09-05 11:00:00,22.06,22.08,22.03,22.04,221560.0,18.0123,18.0286,17.9878,17.996,221560.0
2018-09-05 11:05:00,22.04,22.05,22.01,22.02,225290.0,17.996,18.0041,17.9715,17.9796,225290.0
2018-09-05 11:10:00,22.02,22.05,22.02,22.02,121190.0,17.9796,18.0041,17.9796,17.9796,121190.0
2018-09-05 11:15:00,22.02,22.08,21.99,22.07,412090.0,17.9796,18.0286,17.9552,18.0205,412090.0
2018-09-05 11:20:00,22.08,22.09,22.03,22.04,183400.0,18.0286,18.0368,17.9878,17.996,183400.0
2018-09-05 11:25:00,22.04,22.06,22.03,22.05,197770.0,17.996,18.0123,17.9878,18.0041,197770.0
2018-09-05 11:30:00,22.05,22.07,22.04,22.07,217710.0,18.0041,18.0205,17.996,18.0205,217710.0
2018-09-05 11:35:00,22.06,22.08,22.06,22.08,168830.0,18.0123,18.0286,18.0123,18.0286,168830.0
2018-09-05 11:40:00,22.08,22.08,22.04,22.05,332920.0,18.0286,18.0286,17.996,18.0041,332920.0
2018-09-05 11:45:00,22.05,22.1,22.05,22.09,286060.0,18.0041,18.045,18.0041,18.0368,286060.0
2018-09-05 11:50:00,22.09,22.1,22.07,22.08,87740.0,18.0368,18.045,18.0205,18.0286,87740.0
2018-09-05 11:55:00,22.08,22.09,22.07,22.08,123470.0,18.0286,18.0368,18.0205,18.0286,123470.0
2018-09-05 12:00:00,22.08,22.11,22.08,22.1,247040.0,18.0286,18.0531,18.0286,18.045,247040.0
2018-09-05 12:05:00,22.09,22.11,22.08,22.1,249910.0,18.0368,18.0531,18.0286,18.045,249910.0
2018-09-05 12:10:00,22.1,22.1,22.08,22.09,152320.0,18.045,18.045,18.0286,18.0368,152320.0
2018-09-05 12:15:00,22.09,22.11,22.09,22.11,160280.0,18.0368,18.0531,18.0368,18.0531,160280.0
2018-09-05 12:20:00,22.11,22.11,22.1,22.1,160520.0,18.0531,18.0531,18.045,18.045,160520.0
2018-09-05 12:25:00,22.1,22.1,22.07,22.09,102480.0,18.045,18.045,18.0205,18.0368,102480.0
2018-09-05 12:30:00,22.09,22.13,22.09,22.12,92760.0,18.0368,18.0695,18.0368,18.0613,92760.0
2018-09-05 12:35:00,22.12,22.13,22.11,22.12,93450.0,18.0613,18.0695,18.0531,18.0613,93450.0
2018-09-05 12:40:00,22.13,22.13,22.09,22.1,90590.0,18.0695,18.0695,18.0368,18.045,90590.0
2018-09-05 12:45:00,22.1,22.12,22.1,22.1,185300.0,18.045,18.0613,18.045,18.045,185300.0
2018-09-05 12:50:00,22.1,22.1,22.08,22.09,290430.0,18.045,18.045,18.0286,18.0368,290430.0
2018-09-05 12:55:00,22.09,22.09,22.04,22.04,116680.0,18.0368,18.0368,17.996,17.996,116680.0
2018-09-05 13:00:00,22.04,22.05,22.02,22.03,108770.0,17.996,18.0041,17.9796,17.9878,108770.0
2018-09-05 13:05:00,22.03,22.06,22.01,22.05,429840.0,17.9878,18.0123,17.9715,18.0041,429840.0
2018-09-05 13:10:00,22.05,22.1,22.05,22.07,506910.0,18.0041,18.045,18.0041,18.0205,506910.0
2018-09-05 13:15:00,22.07,22.12,22.07,22.11,399940.0,18.0205,18.0613,18.0205,18.0531,399940.0
2018-09-05 13:20:00,22.11,22.12,22.09,22.1,79630.0,18.0531,18.0613,18.0368,18.045,79630.0
2018-09-05 13:25:00,22.09,22.13,22.08,22.13,184340.0,18.0368,18.0695,18.0286,18.0695,184340.0
2018-09-05 13:30:00,22.12,22.12,22.1,22.12,193360.0,18.0613,18.0613,18.045,18.0613,193360.0
2018-09-05 13:35:00,22.12,22.13,22.11,22.11,96650.0,18.0613,18.0695,18.0531,18.0531,96650.0
2018-09-05 13:40:00,22.12,22.12,22.09,22.11,609270.0,18.0613,18.0613,18.0368,18.0531,609270.0
2018-09-05 13:45:00,22.1,22.1,22.07,22.07,122380.0,18.045,18.045,18.0205,18.0205,122380.0
2018-09-05 13:50:00,22.08,22.13,22.08,22.13,478600.0,18.0286,18.0695,18.0286,18.0695,478600.0
2018-09-05 13:55:00,22.13,22.13,22.11,22.12,160200.0,18.0695,18.0695,18.0531,18.0613,160200.0
2018-09-05 14:00:00,22.12,22.13,22.11,22.12,125140.0,18.0613,18.0695,18.0531,18.0613,125140.0
2018-09-05 14:05:00,22.12,22.13,22.12,22.12,174220.0,18.0613,18.0695,18.0613,18.0613,174220.0
2018-09-05 14:10:00,22.12,22.13,22.12,22.12,164740.0,18.0613,18.0695,18.0613,18.0613,164740.0
2018-09-05 14:15:00,22.12,22.14,22.11,22.13,162790.0,18.0613,18.0776,18.0531,18.0695,162790.0
2018-09-05 14:20:00,22.14,22.15,22.13,22.15,365940.0,18.0776,18.0858,18.0695,18.0858,365940.0
2018-09-05 14:25:00,22.15,22.15,22.13,22.13,245550.0,18.0858,18.0858,18.0695,18.0695,245550.0
2018-09-05 14:30:00,22.13,22.14,22.11,22.13,321440.0,18.0695,18.0776,18.0531,18.0695,321440.0
2018-09-05 14:35:00,22.12,22.14,22.11,22.13,112060.0,18.0613,18.0776,18.0531,18.0695,112060.0
2018-09-05 14:40:00,22.12,22.13,22.12,22.12,140910.0,18.0613,18.0695,18.0613,18.0613,140910.0
2018-09-05 14:45:00,22.13,22.13,22.11,22.11,181350.0,18.0695,18.0695,18.0531,18.0531,181350.0
2018-09-05 14:50:00,22.12,22.12,22.1,22.12,350310.0,18.0613,18.0613,18.045,18.0613,350310.0
2018-09-05 14:55:00,22.12,22.16,22.11,22.15,314040.0,18.0613,18.094,18.0531,18.0858,314040.0
2018-09-05 15:00:00,22.15,22.16,22.15,22.15,162660.0,18.0858,18.094,18.0858,18.0858,162660.0
2018-09-05 15:05:00,22.15,22.16,22.14,22.15,206120.0,18.0858,18.094,18.0776,18.0858,206120.0
2018-09-05 15:10:00,22.15,22.16,22.14,22.15,165090.0,18.0858,18.094,18.0776,18.0858,165090.0
2018-09-05 15:15:00,22.15,22.17,22.15,22.17,203140.0,18.0858,18.1021,18.0858,18.1021,203140.0
2018-09-05 15:20:00,22.17,22.17,22.15,22.17,273210.0,18.1021,18.1021,18.0858,18.1021,273210.0
2018-09-05 15:25:00,22.17,22.18,22.15,22.17,277770.0,18.1021,18.1103,18.0858,18.1021,277770.0
2018-09-05 15:30:00,22.17,22.18,22.17,22.17,303350.0,18.1021,18.1103,18.1021,18.1021,303350.0
2018-09-05 15:35:00,22.17,22.18,22.15,22.17,291630.0,18.1021,18.1103,18.0858,18.1021,291630.0
2018-09-05 15:40:00,22.16,22.16,22.13,22.13,415640.0,18.094,18.094,18.0695,18.0695,415640.0
2018-09-05 15:45:00,22.13,22.15,22.11,22.11,489710.0,18.0695,18.0858,18.0531,18.0531,489710.0
2018-09-05 15:50:00,22.1,22.12,22.07,22.11,990960.0,18.045,18.0613,18.0205,18.0531,990960.0
2018-09-05 15:55:00,22.11,22.14,22.11,22.14,1507890.0,18.0531,18.0776,18.0531,18.0776,1507890.0
2018-09-06 09:30:00,22.15,22.28,22.14,22.19,1017730.0,18.0858,18.1919,18.0776,18.1185,1017730.0
2018-09-06 09:35:00,22.18,22.24,22.14,22.16,410810.0,18.1103,18.1593,18.0776,18.094,410810.0
2018-09-06 09:40:00,22.16,22.2,22.14,22.18,614210.0,18.094,18.1266,18.0776,18.1103,614210.0
2018-09-06 09:45:00,22.17,22.21,22.15,22.17,584020.0,18.1021,18.1348,18.0858,18.1021,584020.0
2018-09-06 09:50:00,22.17,22.19,22.16,22.17,491930.0,18.1021,18.1185,18.094,18.1021,491930.0
2018-09-06 09:55:00,22.16,22.2,22.16,22.19,660870.0,18.094,18.1266,18.094,18.1185,660870.0
2018-09-06 10:00:00,22.2,22.21,22.02,22.04,970840.0,18.1266,18.1348,17.9796,17.996,970840.0
2018-09-06 10:05:00,22.05,22.05,21.89,21.93,1087570.0,18.0041,18.0041,17.8735,17.9062,1087570.0
2018-09-06 10:10:00,21.93,21.95,21.77,21.78,801660.0,17.9062,17.9225,17.7755,17.7837,801660.0
2018-09-06 10:15:00,21.79,21.89,21.79,21.83,1090710.0,17.7919,17.8735,17.7919,17.8245,1090710.0
2018-09-06 10:20:00,21.83,21.86,21.83,21.86,764000.0,17.8245,17.849,17.8245,17.849,764000.0
2018-09-06 10:25:00,21.85,21.85,21.78,21.81,887510.0,17.8408,17.8408,17.7837,17.8082,887510.0
2018-09-06 10:30:00,21.81,21.81,21.68,21.72,455620.0,17.8082,17.8082,17.702,17.7347,455620.0
2018-09-06 10:35:00,21.72,21.77,21.68,21.77,400930.0,17.7347,17.7755,17.702,17.7755,400930.0
2018-09-06 10:40:00,21.77,21.8,21.76,21.79,373600.0,17.7755,17.8,17.7674,17.7919,373600.0
2018-09-06 10:45:00,21.79,21.8,21.73,21.73,921290.0,17.7919,17.8,17.7429,17.7429,921290.0
2018-09-06 10:50:00,21.73,21.79,21.73,21.78,427050.0,17.7429,17.7919,17.7429,17.7837,427050.0
2018-09-06 10:55:00,21.78,21.78,21.73,21.73,559670.0,17.7837,17.7837,17.7429,17.7429,559670.0
2018-09-06 11:00:00,21.74,21.74,21.71,21.73,368860.0,17.751,17.751,17.7265,17.7429,368860.0
2018-09-06 11:05:00,21.73,21.73,21.63,21.65,557030.0,17.7429,17.7429,17.6612,17.6775,557030.0
2018-09-06 11:10:00,21.66,21.67,21.64,21.66,561320.0,17.6857,17.6939,17.6694,17.6857,561320.0
2018-09-06 11:15:00,21.66,21.66,21.63,21.63,658370.0,17.6857,17.6857,17.6612,17.6612,658370.0
2018-09-06 11:20:00,21.63,21.68,21.59,21.67,732340.0,17.6612,17.702,17.6285,17.6939,732340.0
2018-09-06 11:25:00,21.67,21.72,21.65,21.71,447020.0,17.6939,17.7347,17.6775,17.7265,447020.0
2018-09-06 11:30:00,21.71,21.73,21.7,21.73,397620.0,17.7265,17.7429,17.7184,17.7429,397620.0
2018-09-06 11:35:00,21.72,21.75,21.7,21.72,597140.0,17.7347,17.7592,17.7184,17.7347,597140.0
2018-09-06 11:40:00,21.72,21.73,21.69,21.7,450200.0,17.7347,17.7429,17.7102,17.7184,450200.0
2018-09-06 11:45:00,21.7,21.71,21.67,21.68,316130.0,17.7184,17.7265,17.6939,17.702,316130.0
2018-09-06 11:50:00,21.68,21.68,21.65,21.66,183060.0,17.702,17.702,17.6775,17.6857,183060.0
2018-09-06 11:55:00,21.66,21.66,21.63,21.65,189740.0,17.6857,17.6857,17.6612,17.6775,189740.0
2018-09-06 12:00:00,21.64,21.68,21.64,21.66,268920.0,17.6694,17.702,17.6694,17.6857,268920.0
2018-09-06 12:05:00,21.66,21.67,21.64,21.67,225820.0,17.6857,17.6939,17.6694,17.6939,225820.0
2018-09-06 12:10:00,21.67,21.68,21.63,21.65,443290.0,17.6939,17.702,17.6612,17.6775,443290.0
2018-09-06 12:15:00,21.64,21.65,21.62,21.64,578840.0,17.6694,17.6775,17.653,17.6694,578840.0
2018-09-06 12:20:00,21.64,21.65,21.58,21.6,560150.0,17.6694,17.6775,17.6204,17.6367,560150.0
2018-09-06 12:25:00,21.6,21.6,21.53,21.57,257620.0,17.6367,17.6367,17.5796,17.6122,257620.0
2018-09-06 12:30:00,21.57,21.58,21.5,21.52,393870.0,17.6122,17.6204,17.5551,17.5714,393870.0
2018-09-06 12:35:00,21.51,21.53,21.47,21.51,533490.0,17.5632,17.5796,17.5306,17.5632,533490.0
2018-09-06 12:40:00,21.51,21.56,21.51,21.55,295930.0,17.5632,17.6041,17.5632,17.5959,295930.0
2018-09-06 12:45:00,21.56,21.57,21.52,21.53,322490.0,17.6041,17.6122,17.5714,17.5796,322490.0
2018-09-06 12:50:00,21.53,21.54,21.49,21.51,323390.0,17.5796,17.5877,17.5469,17.5632,323390.0
2018-09-06 12:55:00,21.51,21.52,21.47,21.48,163780.0,17.5632,17.5714,17.5306,17.5387,163780.0
2018-09-06 13:00:00,21.48,21.48,21.44,21.45,267090.0,17.5387,17.5387,17.5061,17.5142,267090.0
2018-09-06 13:05:00,21.46,21.47,21.43,21.44,398490.0,17.5224,17.5306,17.4979,17.5061,398490.0
2018-09-06 13:10:00,21.43,21.47,21.42,21.46,284960.0,17.4979,17.5306,17.4897,17.5224,284960.0
2018-09-06 13:15:00,21.46,21.5,21.45,21.48,244600.0,17.5224,17.5551,17.5142,17.5387,244600.0
2018-09-06 13:20:00,21.48,21.51,21.47,21.51,331230.0,17.5387,17.5632,17.5306,17.5632,331230.0
2018-09-06 13:25:00,21.52,21.54,21.5,21.5,200750.0,17.5714,17.5877,17.5551,17.5551,200750.0
2018-09-06 13:30:00,21.5,21.5,21.47,21.48,227570.0,17.5551,17.5551,17.5306,17.5387,227570.0
2018-09-06 13:35:00,21.48,21.54,21.48,21.53,248800.0,17.5387,17.5877,17.5387,17.5796,248800.0
2018-09-06 13:40:00,21.53,21.58,21.53,21.58,246680.0,17.5796,17.6204,17.5796,17.6204,246680.0
2018-09-06 13:45:00,21.58,21.6,21.57,21.59,364870.0,17.6204,17.6367,17.6122,17.6285,364870.0
2018-09-06 13:50:00,21.59,21.61,21.52,21.54,587750.0,17.6285,17.6449,17.5714,17.5877,587750.0
2018-09-06 13:55:00,21.54,21.56,21.52,21.53,306840.0,17.5877,17.6041,17.5714,17.5796,306840.0
2018-09-06 14:00:00,21.53,21.54,21.5,21.51,233970.0,17.5796,17.5877,17.5551,17.5632,233970.0
2018-09-06 14:05:00,21.5,21.56,21.5,21.56,287810.0,17.5551,17.6041,17.5551,17.6041,287810.0
2018-09-06 14:10:00,21.55,21.56,21.52,21.52,297860.0,17.5959,17.6041,17.5714,17.5714,297860.0
2018-09-06 14:15:00,21.52,21.53,21.46,21.46,216310.0,17.5714,17.5796,17.5224,17.5224,216310.0
2018-09-06 14:20:00,21.46,21.47,21.42,21.43,342730.0,17.5224,17.5306,17.4897,17.4979,342730.0
2018-09-06 14:25:00,21.42,21.44,21.39,21.42,496330.0,17.4897,17.5061,17.4652,17.4897,496330.0
2018-09-06 14:30:00,21.42,21.43,21.4,21.42,345960.0,17.4897,17.4979,17.4734,17.4897,345960.0
2018-09-06 14:35:00,21.42,21.43,21.4,21.43,535450.0,17.4897,17.4979,17.4734,17.4979,535450.0
2018-09-06 14:40:00,21.43,21.45,21.39,21.44,444040.0,17.4979,17.5142,17.4652,17.5061,444040.0
2018-09-06 14:45:00,21.44,21.5,21.44,21.5,388860.0,17.5061,17.5551,17.5061,17.5551,388860.0
2018-09-06 14:50:00,21.49,21.51,21.49,21.5,526050.0,17.5469,17.5632,17.5469,17.5551,526050.0
2018-09-06 14:55:00,21.5,21.52,21.49,21.51,435330.0,17.5551,17.5714,17.5469,17.5632,435330.0
2018-09-06 15:00:00,21.51,21.54,21.51,21.53,354820.0,17.5632,17.5877,17.5632,17.5796,354820.0
2018-09-06 15:05:00,21.54,21.58,21.54,21.57,729310.0,17.5877,17.6204,17.5877,17.6122,729310.0
2018-09-06 15:10:00,21.57,21.58,21.54,21.56,437850.0,17.6122,17.6204,17.5877,17.6041,437850.0
2018-09-06 15:15:00,21.56,21.58,21.54,21.54,550590.0,17.6041,17.6204,17.5877,17.5877,550590.0
2018-09-06 15:20:00,21.54,21.56,21.54,21.55,295670.0,17.5877,17.6041,17.5877,17.5959,295670.0
2018-09-06 15:25:00,21.55,21.63,21.54,21.63,727470.0,17.5959,17.6612,17.5877,17.6612,727470.0
2018-09-06 15:30:00,21.63,21.65,21.57,21.57,686290.0,17.6612,17.6775,17.6122,17.6122,686290.0
2018-09-06 15:35:00,21.58,21.6,21.56,21.59,502860.0,17.6204,17.6367,17.6041,17.6285,502860.0
2018-09-06 15:40:00,21.59,21.61,21.59,21.6,697820.0,17.6285,17.6449,17.6285,17.6367,697820.0
2018-09-06 15:45:00,21.6,21.62,21.6,21.61,573490.0,17.6367,17.653,17.6367,17.6449,573490.0
2018-09-06 15:50:00,21.61,21.61,21.57,21.57,1953810.0,17.6449,17.6449,17.6122,17.6122,1953810.0
2018-09-06 15:55:00,21.57,21.61,21.56,21.6,2362010.0,17.6122,17.6449,17.6041,17.6367,2362010.0
2018-09-07 09:30:00,22.42,22.97,22.4,22.8,5777230.0,18.3063,18.7553,18.2899,18.6165,5777230.0
2018-09-07 09:35:00,22.81,22.9,22.73,22.9,4024810.0,18.6247,18.6982,18.5594,18.6982,4024810.0
2018-09-07 09:40:00,22.9,23.0,22.81,22.95,3802850.0,18.6982,18.7798,18.6247,18.739,3802850.0
2018-09-07 09:45:00,22.94,22.96,22.86,22.9,2351090.0,18.7308,18.7472,18.6655,18.6982,2351090.0
2018-09-07 09:50:00,22.91,23.11,22.85,22.98,3379740.0,18.7063,18.8697,18.6574,18.7635,3379740.0
2018-09-07 09:55:00,22.98,23.0,22.92,22.94,2414740.0,18.7635,18.7798,18.7145,18.7308,2414740.0
2018-09-07 10:00:00,22.94,22.99,22.9,22.97,1608610.0,18.7308,18.7717,18.6982,18.7553,1608610.0
2018-09-07 10:05:00,22.97,23.0,22.83,22.92,1599050.0,18.7553,18.7798,18.641,18.7145,1599050.0
2018-09-07 10:10:00,22.91,23.03,22.9,23.01,1955460.0,18.7063,18.8043,18.6982,18.788,1955460.0
2018-09-07 10:15:00,23.01,23.1,22.99,23.09,995860.0,18.788,18.8615,18.7717,18.8533,995860.0
2018-09-07 10:20:00,23.09,23.14,23.07,23.13,1167610.0,18.8533,18.8941,18.837,18.886,1167610.0
2018-09-07 10:25:00,23.13,23.23,23.13,23.19,1331460.0,18.886,18.9676,18.886,18.935,1331460.0
2018-09-07 10:30:00,23.19,23.25,23.17,23.25,1370600.0,18.935,18.984,18.9186,18.984,1370600.0
2018-09-07 10:35:00,23.25,23.26,23.16,23.2,1142760.0,18.984,18.9921,18.9105,18.9431,1142760.0
2018-09-07 10:40:00,23.19,23.33,23.19,23.28,919230.0,18.935,19.0493,18.935,19.0085,919230.0
2018-09-07 10:45:00,23.28,23.43,23.28,23.39,1194980.0,19.0085,19.1309,19.0085,19.0983,1194980.0
2018-09-07 10:50:00,23.4,23.43,23.37,23.42,1489420.0,19.1064,19.1309,19.0819,19.1228,1489420.0
2018-09-07 10:55:00,23.42,23.5,23.39,23.41,1105160.0,19.1228,19.1881,19.0983,19.1146,1105160.0
2018-09-07 11:00:00,23.4,23.45,23.38,23.39,1020440.0,19.1064,19.1473,19.0901,19.0983,1020440.0
2018-09-07 11:05:00,23.39,23.41,23.27,23.4,936920.0,19.0983,19.1146,19.0003,19.1064,936920.0
2018-09-07 11:10:00,23.41,23.47,23.36,23.45,917020.0,19.1146,19.1636,19.0738,19.1473,917020.0
2018-09-07 11:15:00,23.45,23.54,23.45,23.46,1994680.0,19.1473,19.2208,19.1473,19.1554,1994680.0
2018-09-07 11:20:00,23.46,23.5,23.33,23.36,581930.0,19.1554,19.1881,19.0493,19.0738,581930.0
2018-09-07 11:25:00,23.36,23.38,23.28,23.35,655470.0,19.0738,19.0901,19.0085,19.0656,655470.0
2018-09-07 11:30:00,23.35,23.39,23.22,23.25,684170.0,19.0656,19.0983,18.9595,18.984,684170.0
2018-09-07 11:35:00,23.26,23.33,23.25,23.29,525430.0,18.9921,19.0493,18.984,19.0166,525430.0
2018-09-07 11:40:00,23.31,23.42,23.31,23.37,569520.0,19.033,19.1228,19.033,19.0819,569520.0
2018-09-07 11:45:00,23.37,23.45,23.37,23.41,481790.0,19.0819,19.1473,19.0819,19.1146,481790.0
2018-09-07 11:50:00,23.41,23.41,23.33,23.34,495990.0,19.1146,19.1146,19.0493,19.0574,495990.0
2018-09-07 11:55:00,23.35,23.37,23.23,23.23,427520.0,19.0656,19.0819,18.9676,18.9676,427520.0
2018-09-07 12:00:00,23.23,23.24,22.98,23.02,1193020.0,18.9676,18.9758,18.7635,18.7962,1193020.0
2018-09-07 12:05:00,23.03,23.1,22.95,22.97,811960.0,18.8043,18.8615,18.739,18.7553,811960.0
2018-09-07 12:10:00,22.96,23.13,22.95,23.13,803580.0,18.7472,18.886,18.739,18.886,803580.0
2018-09-07 12:15:00,23.13,23.13,23.03,23.06,408070.0,18.886,18.886,18.8043,18.8288,408070.0
2018-09-07 12:20:00,23.06,23.07,23.01,23.01,410460.0,18.8288,18.837,18.788,18.788,410460.0
2018-09-07 12:25:00,23.01,23.05,22.97,23.0,740990.0,18.788,18.8207,18.7553,18.7798,740990.0
2018-09-07 12:30:00,23.0,23.06,22.99,23.03,353250.0,18.7798,18.8288,18.7717,18.8043,353250.0
2018-09-07 12:35:00,23.04,23.07,23.01,23.04,545820.0,18.8125,18.837,18.788,18.8125,545820.0
2018-09-07 12:40:00,23.04,23.09,22.99,23.0,505780.0,18.8125,18.8533,18.7717,18.7798,505780.0
2018-09-07 12:45:00,23.0,23.07,23.0,23.05,497840.0,18.7798,18.837,18.7798,18.8207,497840.0
2018-09-07 12:50:00,23.05,23.06,23.02,23.04,469990.0,18.8207,18.8288,18.7962,18.8125,469990.0
2018-09-07 12:55:00,23.04,23.08,23.04,23.08,426600.0,18.8125,18.8452,18.8125,18.8452,426600.0
2018-09-07 13:00:00,23.08,23.14,23.08,23.11,357900.0,18.8452,18.8941,18.8452,18.8697,357900.0
2018-09-07 13:05:00,23.1,23.11,23.06,23.11,424170.0,18.8615,18.8697,18.8288,18.8697,424170.0
2018-09-07 13:10:00,23.12,23.18,23.09,23.14,371370.0,18.8778,18.9268,18.8533,18.8941,371370.0
2018-09-07 13:15:00,23.15,23.21,23.14,23.18,334890.0,18.9023,18.9513,18.8941,18.9268,334890.0
2018-09-07 13:20:00,23.17,23.28,23.17,23.24,473770.0,18.9186,19.0085,18.9186,18.9758,473770.0
2018-09-07 13:25:00,23.24,23.24,23.19,23.21,209110.0,18.9758,18.9758,18.935,18.9513,209110.0
2018-09-07 13:30:00,23.22,23.27,23.21,23.27,264830.0,18.9595,19.0003,18.9513,19.0003,264830.0
2018-09-07 13:35:00,23.27,23.28,23.2,23.2,170320.0,19.0003,19.0085,18.9431,18.9431,170320.0
2018-09-07 13:40:00,23.2,23.2,23.12,23.13,275170.0,18.9431,18.9431,18.8778,18.886,275170.0
2018-09-07 13:45:00,23.13,23.18,23.13,23.13,725430.0,18.886,18.9268,18.886,18.886,725430.0
2018-09-07 13:50:00,23.13,23.19,23.12,23.13,228140.0,18.886,18.935,18.8778,18.886,228140.0
2018-09-07 13:55:00,23.14,23.14,23.04,23.04,317010.0,18.8941,18.8941,18.8125,18.8125,317010.0
2018-09-07 14:00:00,23.04,23.09,22.98,22.98,470900.0,18.8125,18.8533,18.7635,18.7635,470900.0
2018-09-07 14:05:00,22.98,23.07,22.98,23.06,218400.0,18.7635,18.837,18.7635,18.8288,218400.0
2018-09-07 14:10:00,23.06,23.17,23.06,23.17,449100.0,18.8288,18.9186,18.8288,18.9186,449100.0
2018-09-07 14:15:00,23.17,23.2,23.14,23.17,702830.0,18.9186,18.9431,18.8941,18.9186,702830.0
2018-09-07 14:20:00,23.18,23.27,23.18,23.25,771200.0,18.9268,19.0003,18.9268,18.984,771200.0
2018-09-07 14:25:00,23.25,23.3,23.25,23.28,797340.0,18.984,19.0248,18.984,19.0085,797340.0
2018-09-07 14:30:00,23.28,23.3,23.19,23.22,635560.0,19.0085,19.0248,18.935,18.9595,635560.0
2018-09-07 14:35:00,23.21,23.25,23.21,23.23,271920.0,18.9513,18.984,18.9513,18.9676,271920.0
2018-09-07 14:40:00,23.23,23.23,23.21,23.22,275130.0,18.9676,18.9676,18.9513,18.9595,275130.0
2018-09-07 14:45:00,23.22,23.24,23.21,23.23,314430.0,18.9595,18.9758,18.9513,18.9676,314430.0
2018-09-07 14:50:00,23.23,23.24,23.19,23.24,310330.0,18.9676,18.9758,18.935,18.9758,310330.0
2018-09-07 14:55:00,23.23,23.3,23.22,23.3,451430.0,18.9676,19.0248,18.9595,19.0248,451430.0
2018-09-07 15:00:00,23.29,23.29,23.26,23.28,276530.0,19.0166,19.0166,18.9921,19.0085,276530.0
2018-09-07 15:05:00,23.28,23.29,23.21,23.24,439390.0,19.0085,19.0166,18.9513,18.9758,439390.0
2018-09-07 15:10:00,23.24,23.25,23.2,23.22,333590.0,18.9758,18.984,18.9431,18.9595,333590.0
2018-09-07 15:15:00,23.22,23.26,23.21,23.26,427570.0,18.9595,18.9921,18.9513,18.9921,427570.0
2018-09-07 15:20:00,23.25,23.26,23.23,23.25,340160.0,18.984,18.9921,18.9676,18.984,340160.0
2018-09-07 15:25:00,23.25,23.33,23.25,23.33,431390.0,18.984,19.0493,18.984,19.0493,431390.0
2018-09-07 15:30:00,23.34,23.4,23.3,23.32,1145880.0,19.0574,19.1064,19.0248,19.0411,1145880.0
2018-09-07 15:35:00,23.31,23.33,23.17,23.24,915590.0,19.033,19.0493,18.9186,18.9758,915590.0
2018-09-07 15:40:00,23.24,23.27,23.22,23.25,599270.0,18.9758,19.0003,18.9595,18.984,599270.0
2018-09-07 15:45:00,23.25,23.29,23.24,23.26,1035410.0,18.984,19.0166,18.9758,18.9921,1035410.0
2018-09-07 15:50:00,23.26,23.28,23.17,23.27,2060550.0,18.9921,19.0085,18.9186,19.0003,2060550.0
2018-09-07 15:55:00,23.27,23.38,23.26,23.31,3974880.0,19.0003,19.0901,18.9921,19.033,3974880.0
2018-09-10 09:30:00,23.47,23.62,23.21,23.53,1911420.0,19.1636,19.2861,18.9513,19.2126,1911420.0
2018-09-10 09:35:00,23.54,23.58,23.47,23.52,895610.0,19.2208,19.2534,19.1636,19.2044,895610.0
2018-09-10 09:40:00,23.51,23.69,23.51,23.58,1074880.0,19.1963,19.3432,19.1963,19.2534,1074880.0
2018-09-10 09:45:00,23.59,23.69,23.52,23.68,624950.0,19.2616,19.3432,19.2044,19.3351,624950.0
2018-09-10 09:50:00,23.68,23.78,23.68,23.76,1631630.0,19.3351,19.4167,19.3351,19.4004,1631630.0
2018-09-10 09:55:00,23.76,23.79,23.7,23.77,991530.0,19.4004,19.4249,19.3514,19.4085,991530.0
2018-09-10 10:00:00,23.78,23.79,23.66,23.71,544190.0,19.4167,19.4249,19.3187,19.3596,544190.0
2018-09-10 10:05:00,23.71,23.78,23.69,23.75,446990.0,19.3596,19.4167,19.3432,19.3922,446990.0
2018-09-10 10:10:00,23.75,23.77,23.67,23.68,838170.0,19.3922,19.4085,19.3269,19.3351,838170.0
2018-09-10 10:15:00,23.69,23.76,23.69,23.75,697350.0,19.3432,19.4004,19.3432,19.3922,697350.0
2018-09-10 10:20:00,23.76,23.78,23.71,23.73,528660.0,19.4004,19.4167,19.3596,19.3759,528660.0
2018-09-10 10:25:00,23.72,23.74,23.63,23.65,716810.0,19.3677,19.3841,19.2942,19.3106,716810.0
2018-09-10 10:30:00,23.65,23.71,23.63,23.68,524020.0,19.3106,19.3596,19.2942,19.3351,524020.0
2018-09-10 10:35:00,23.68,23.74,23.68,23.73,350640.0,19.3351,19.3841,19.3351,19.3759,350640.0
2018-09-10 10:40:00,23.73,23.77,23.71,23.74,489850.0,19.3759,19.4085,19.3596,19.3841,489850.0
2018-09-10 10:45:00,23.74,23.75,23.7,23.72,281950.0,19.3841,19.3922,19.3514,19.3677,281950.0
2018-09-10 10:50:00,23.73,23.78,23.73,23.75,550210.0,19.3759,19.4167,19.3759,19.3922,550210.0
2018-09-10 10:55:00,23.75,23.79,23.71,23.79,446020.0,19.3922,19.4249,19.3596,19.4249,446020.0
2018-09-10 11:00:00,23.78,23.8,23.74,23.8,415610.0,19.4167,19.433,19.3841,19.433,415610.0
2018-09-10 11:05:00,23.79,23.84,23.78,23.83,654380.0,19.4249,19.4657,19.4167,19.4575,654380.0
2018-09-10 11:10:00,23.83,23.88,23.82,23.86,609780.0,19.4575,19.4984,19.4494,19.482,609780.0
2018-09-10 11:15:00,23.86,23.9,23.86,23.89,773960.0,19.482,19.5147,19.482,19.5065,773960.0
2018-09-10 11:20:00,23.9,23.92,23.88,23.9,522870.0,19.5147,19.531,19.4984,19.5147,522870.0
2018-09-10 11:25:00,23.91,23.91,23.85,23.87,532100.0,19.5229,19.5229,19.4739,19.4902,532100.0
2018-09-10 11:30:00,23.88,23.89,23.83,23.84,274970.0,19.4984,19.5065,19.4575,19.4657,274970.0
2018-09-10 11:35:00,23.84,23.84,23.8,23.8,303010.0,19.4657,19.4657,19.433,19.433,303010.0
2018-09-10 11:40:00,23.8,23.83,23.78,23.78,302010.0,19.433,19.4575,19.4167,19.4167,302010.0
2018-09-10 11:45:00,23.78,23.86,23.78,23.86,457870.0,19.4167,19.482,19.4167,19.482,457870.0
2018-09-10 11:50:00,23.86,23.88,23.84,23.84,363810.0,19.482,19.4984,19.4657,19.4657,363810.0
2018-09-10 11:55:00,23.84,23.88,23.84,23.87,517690.0,19.4657,19.4984,19.4657,19.4902,517690.0
2018-09-10 12:00:00,23.87,23.88,23.85,23.88,360530.0,19.4902,19.4984,19.4739,19.4984,360530.0
2018-09-10 12:05:00,23.88,23.9,23.87,23.9,354940.0,19.4984,19.5147,19.4902,19.5147,354940.0
2018-09-10 12:10:00,23.9,23.92,23.88,23.92,476320.0,19.5147,19.531,19.4984,19.531,476320.0
2018-09-10 12:15:00,23.92,23.93,23.84,23.85,375810.0,19.531,19.5392,19.4657,19.4739,375810.0
2018-09-10 12:20:00,23.84,23.85,23.81,23.83,536570.0,19.4657,19.4739,19.4412,19.4575,536570.0
2018-09-10 12:25:00,23.84,23.85,23.78,23.78,329540.0,19.4657,19.4739,19.4167,19.4167,329540.0
2018-09-10 12:30:00,23.78,23.82,23.78,23.81,256580.0,19.4167,19.4494,19.4167,19.4412,256580.0
2018-09-10 12:35:00,23.81,23.83,23.81,23.82,281610.0,19.4412,19.4575,19.4412,19.4494,281610.0
2018-09-10 12:40:00,23.82,23.84,23.82,23.83,164470.0,19.4494,19.4657,19.4494,19.4575,164470.0
2018-09-10 12:45:00,23.83,23.87,23.82,23.82,255720.0,19.4575,19.4902,19.4494,19.4494,255720.0
2018-09-10 12:50:00,23.83,23.83,23.8,23.82,274220.0,19.4575,19.4575,19.433,19.4494,274220.0
2018-09-10 12:55:00,23.82,23.88,23.82,23.86,300470.0,19.4494,19.4984,19.4494,19.482,300470.0
2018-09-10 13:00:00,23.86,23.86,23.84,23.86,231420.0,19.482,19.482,19.4657,19.482,231420.0
2018-09-10 13:05:00,23.86,23.89,23.84,23.85,264520.0,19.482,19.5065,19.4657,19.4739,264520.0
2018-09-10 13:10:00,23.85,23.85,23.83,23.83,243700.0,19.4739,19.4739,19.4575,19.4575,243700.0
2018-09-10 13:15:00,23.83,23.84,23.81,23.84,274420.0,19.4575,19.4657,19.4412,19.4657,274420.0
2018-09-10 13:20:00,23.84,23.85,23.82,23.82,552870.0,19.4657,19.4739,19.4494,19.4494,552870.0
2018-09-10 13:25:00,23.82,23.83,23.8,23.81,314850.0,19.4494,19.4575,19.433,19.4412,314850.0
2018-09-10 13:30:00,23.81,23.86,23.81,23.84,154540.0,19.4412,19.482,19.4412,19.4657,154540.0
2018-09-10 13:35:00,23.84,23.84,23.8,23.82,269820.0,19.4657,19.4657,19.433,19.4494,269820.0
2018-09-10 13:40:00,23.82,23.83,23.81,23.81,153690.0,19.4494,19.4575,19.4412,19.4412,153690.0
2018-09-10 13:45:00,23.81,23.82,23.78,23.81,185390.0,19.4412,19.4494,19.4167,19.4412,185390.0
2018-09-10 13:50:00,23.81,23.84,23.81,23.84,211750.0,19.4412,19.4657,19.4412,19.4657,211750.0
2018-09-10 13:55:00,23.84,23.88,23.83,23.87,375390.0,19.4657,19.4984,19.4575,19.4902,375390.0
2018-09-10 14:00:00,23.87,23.91,23.86,23.89,231740.0,19.4902,19.5229,19.482,19.5065,231740.0
2018-09-10 14:05:00,23.89,23.92,23.89,23.91,219030.0,19.5065,19.531,19.5065,19.5229,219030.0
2018-09-10 14:10:00,23.91,23.93,23.9,23.91,381520.0,19.5229,19.5392,19.5147,19.5229,381520.0
2018-09-10 14:15:00,23.91,23.94,23.91,23.93,237000.0,19.5229,19.5474,19.5229,19.5392,237000.0
2018-09-10 14:20:00,23.93,23.93,23.88,23.9,348390.0,19.5392,19.5392,19.4984,19.5147,348390.0
2018-09-10 14:25:00,23.9,23.95,23.89,23.95,460900.0,19.5147,19.5555,19.5065,19.5555,460900.0
2018-09-10 14:30:00,23.94,23.96,23.92,23.95,659350.0,19.5474,19.5637,19.531,19.5555,659350.0
2018-09-10 14:35:00,23.96,23.96,23.93,23.96,294600.0,19.5637,19.5637,19.5392,19.5637,294600.0
2018-09-10 14:40:00,23.96,23.98,23.95,23.97,201160.0,19.5637,19.58,19.5555,19.5719,201160.0
2018-09-10 14:45:00,23.97,23.99,23.97,23.98,298190.0,19.5719,19.5882,19.5719,19.58,298190.0
2018-09-10 14:50:00,23.99,24.0,23.97,23.99,350930.0,19.5882,19.5963,19.5719,19.5882,350930.0
2018-09-10 14:55:00,23.99,24.0,23.98,23.99,548350.0,19.5882,19.5963,19.58,19.5882,548350.0
2018-09-10 15:00:00,23.99,24.01,23.98,24.0,761880.0,19.5882,19.6045,19.58,19.5963,761880.0
2018-09-10 15:05:00,24.0,24.03,24.0,24.02,613340.0,19.5963,19.6208,19.5963,19.6127,613340.0
2018-09-10 15:10:00,24.02,24.04,24.02,24.02,347340.0,19.6127,19.629,19.6127,19.6127,347340.0
2018-09-10 15:15:00,24.02,24.03,23.98,24.01,384500.0,19.6127,19.6208,19.58,19.6045,384500.0
2018-09-10 15:20:00,24.02,24.03,24.0,24.02,600060.0,19.6127,19.6208,19.5963,19.6127,600060.0
2018-09-10 15:25:00,24.02,24.04,24.0,24.0,567370.0,19.6127,19.629,19.5963,19.5963,567370.0
2018-09-10 15:30:00,24.0,24.0,23.98,23.99,548540.0,19.5963,19.5963,19.58,19.5882,548540.0
2018-09-10 15:35:00,23.99,24.01,23.97,24.01,515670.0,19.5882,19.6045,19.5719,19.6045,515670.0
2018-09-10 15:40:00,24.01,24.04,23.98,24.04,559430.0,19.6045,19.629,19.58,19.629,559430.0
2018-09-10 15:45:00,24.04,24.05,24.02,24.04,912730.0,19.629,19.6372,19.6127,19.629,912730.0
2018-09-10 15:50:00,24.04,24.04,23.99,24.0,1467190.0,19.629,19.629,19.5882,19.5963,1467190.0
2018-09-10 15:55:00,24.0,24.1,23.99,24.06,3170870.0,19.5963,19.678,19.5882,19.6453,3170870.0
2018-09-11 09:30:00,23.81,23.97,23.74,23.93,1228570.0,19.4412,19.5719,19.3841,19.5392,1228570.0
2018-09-11 09:35:00,23.91,23.97,23.84,23.87,599300.0,19.5229,19.5719,19.4657,19.4902,599300.0
2018-09-11 09:40:00,23.88,23.88,23.76,23.77,1044360.0,19.4984,19.4984,19.4004,19.4085,1044360.0
2018-09-11 09:45:00,23.78,23.79,23.7,23.75,727710.0,19.4167,19.4249,19.3514,19.3922,727710.0
2018-09-11 09:50:00,23.75,23.75,23.62,23.65,587620.0,19.3922,19.3922,19.2861,19.3106,587620.0
2018-09-11 09:55:00,23.65,23.73,23.61,23.64,914260.0,19.3106,19.3759,19.2779,19.3024,914260.0
2018-09-11 10:00:00,23.65,23.66,23.39,23.51,1371590.0,19.3106,19.3187,19.0983,19.1963,1371590.0
2018-09-11 10:05:00,23.5,23.53,23.43,23.47,616550.0,19.1881,19.2126,19.1309,19.1636,616550.0
2018-09-11 10:10:00,23.48,23.52,23.46,23.46,832310.0,19.1718,19.2044,19.1554,19.1554,832310.0
2018-09-11 10:15:00,23.46,23.5,23.42,23.44,701780.0,19.1554,19.1881,19.1228,19.1391,701780.0
2018-09-11 10:20:00,23.44,23.46,23.41,23.41,553060.0,19.1391,19.1554,19.1146,19.1146,553060.0
2018-09-11 10:25:00,23.41,23.42,23.32,23.34,783510.0,19.1146,19.1228,19.0411,19.0574,783510.0
2018-09-11 10:30:00,23.34,23.36,23.31,23.31,488520.0,19.0574,19.0738,19.033,19.033,488520.0
2018-09-11 10:35:00,23.31,23.35,23.28,23.29,476370.0,19.033,19.0656,19.0085,19.0166,476370.0
2018-09-11 10:40:00,23.28,23.28,23.25,23.27,375300.0,19.0085,19.0085,18.984,19.0003,375300.0
2018-09-11 10:45:00,23.27,23.28,23.18,23.19,927100.0,19.0003,19.0085,18.9268,18.935,927100.0
2018-09-11 10:50:00,23.19,23.23,23.13,23.16,811640.0,18.935,18.9676,18.886,18.9105,811640.0
2018-09-11 10:55:00,23.16,23.18,23.09,23.1,633310.0,18.9105,18.9268,18.8533,18.8615,633310.0
2018-09-11 11:00:00,23.1,23.16,23.09,23.15,590540.0,18.8615,18.9105,18.8533,18.9023,590540.0
2018-09-11 11:05:00,23.15,23.16,23.04,23.09,693470.0,18.9023,18.9105,18.8125,18.8533,693470.0
2018-09-11 11:10:00,23.09,23.14,23.06,23.11,536050.0,18.8533,18.8941,18.8288,18.8697,536050.0
2018-09-11 11:15:00,23.11,23.11,23.05,23.08,395900.0,18.8697,18.8697,18.8207,18.8452,395900.0
2018-09-11 11:20:00,23.08,23.17,23.07,23.16,541940.0,18.8452,18.9186,18.837,18.9105,541940.0
2018-09-11 11:25:00,23.17,23.21,23.16,23.18,652770.0,18.9186,18.9513,18.9105,18.9268,652770.0
2018-09-11 11:30:00,23.18,23.22,23.17,23.2,430500.0,18.9268,18.9595,18.9186,18.9431,430500.0
2018-09-11 11:35:00,23.2,23.31,23.2,23.31,707890.0,18.9431,19.033,18.9431,19.033,707890.0
2018-09-11 11:40:00,23.31,23.36,23.28,23.35,554730.0,19.033,19.0738,19.0085,19.0656,554730.0
2018-09-11 11:45:00,23.36,23.42,23.35,23.41,634480.0,19.0738,19.1228,19.0656,19.1146,634480.0
2018-09-11 11:50:00,23.41,23.43,23.39,23.43,475220.0,19.1146,19.1309,19.0983,19.1309,475220.0
2018-09-11 11:55:00,23.43,23.52,23.43,23.51,615850.0,19.1309,19.2044,19.1309,19.1963,615850.0
2018-09-11 12:00:00,23.52,23.54,23.48,23.51,422280.0,19.2044,19.2208,19.1718,19.1963,422280.0
2018-09-11 12:05:00,23.5,23.51,23.46,23.5,235990.0,19.1881,19.1963,19.1554,19.1881,235990.0
2018-09-11 12:10:00,23.5,23.5,23.42,23.43,378790.0,19.1881,19.1881,19.1228,19.1309,378790.0
2018-09-11 12:15:00,23.43,23.43,23.34,23.35,580130.0,19.1309,19.1309,19.0574,19.0656,580130.0
2018-09-11 12:20:00,23.35,23.39,23.33,23.33,736770.0,19.0656,19.0983,19.0493,19.0493,736770.0
2018-09-11 12:25:00,23.33,23.37,23.33,23.36,243790.0,19.0493,19.0819,19.0493,19.0738,243790.0
2018-09-11 12:30:00,23.35,23.36,23.3,23.32,332530.0,19.0656,19.0738,19.0248,19.0411,332530.0
2018-09-11 12:35:00,23.33,23.39,23.29,23.39,381370.0,19.0493,19.0983,19.0166,19.0983,381370.0
2018-09-11 12:40:00,23.38,23.41,23.36,23.36,392500.0,19.0901,19.1146,19.0738,19.0738,392500.0
2018-09-11 12:45:00,23.36,23.37,23.3,23.3,406810.0,19.0738,19.0819,19.0248,19.0248,406810.0
2018-09-11 12:50:00,23.31,23.33,23.3,23.32,243000.0,19.033,19.0493,19.0248,19.0411,243000.0
2018-09-11 12:55:00,23.32,23.34,23.31,23.33,286520.0,19.0411,19.0574,19.033,19.0493,286520.0
2018-09-11 13:00:00,23.33,23.33,23.28,23.28,407840.0,19.0493,19.0493,19.0085,19.0085,407840.0
2018-09-11 13:05:00,23.28,23.32,23.28,23.29,386360.0,19.0085,19.0411,19.0085,19.0166,386360.0
2018-09-11 13:10:00,23.29,23.29,23.22,23.23,442740.0,19.0166,19.0166,18.9595,18.9676,442740.0
2018-09-11 13:15:00,23.24,23.31,23.23,23.29,414550.0,18.9758,19.033,18.9676,19.0166,414550.0
2018-09-11 13:20:00,23.29,23.29,23.23,23.23,358580.0,19.0166,19.0166,18.9676,18.9676,358580.0
2018-09-11 13:25:00,23.24,23.3,23.23,23.28,391850.0,18.9758,19.0248,18.9676,19.0085,391850.0
2018-09-11 13:30:00,23.28,23.29,23.24,23.28,193450.0,19.0085,19.0166,18.9758,19.0085,193450.0
2018-09-11 13:35:00,23.28,23.29,23.26,23.28,203030.0,19.0085,19.0166,18.9921,19.0085,203030.0
2018-09-11 13:40:00,23.28,23.29,23.22,23.22,193490.0,19.0085,19.0166,18.9595,18.9595,193490.0
2018-09-11 13:45:00,23.22,23.24,23.22,23.22,138780.0,18.9595,18.9758,18.9595,18.9595,138780.0
2018-09-11 13:50:00,23.23,23.25,23.2,23.24,362930.0,18.9676,18.984,18.9431,18.9758,362930.0
2018-09-11 13:55:00,23.24,23.29,23.24,23.26,254840.0,18.9758,19.0166,18.9758,18.9921,254840.0
2018-09-11 14:00:00,23.26,23.28,23.24,23.26,248410.0,18.9921,19.0085,18.9758,18.9921,248410.0
2018-09-11 14:05:00,23.26,23.27,23.25,23.26,234110.0,18.9921,19.0003,18.984,18.9921,234110.0
2018-09-11 14:10:00,23.27,23.28,23.26,23.26,240560.0,19.0003,19.0085,18.9921,18.9921,240560.0
2018-09-11 14:15:00,23.26,23.28,23.24,23.25,445910.0,18.9921,19.0085,18.9758,18.984,445910.0
2018-09-11 14:20:00,23.24,23.3,23.22,23.29,373520.0,18.9758,19.0248,18.9595,19.0166,373520.0
2018-09-11 14:25:00,23.29,23.29,23.26,23.28,284090.0,19.0166,19.0166,18.9921,19.0085,284090.0
2018-09-11 14:30:00,23.28,23.29,23.26,23.27,341070.0,19.0085,19.0166,18.9921,19.0003,341070.0
2018-09-11 14:35:00,23.27,23.29,23.26,23.28,420560.0,19.0003,19.0166,18.9921,19.0085,420560.0
2018-09-11 14:40:00,23.28,23.28,23.24,23.25,320920.0,19.0085,19.0085,18.9758,18.984,320920.0
2018-09-11 14:45:00,23.25,23.27,23.23,23.27,318530.0,18.984,19.0003,18.9676,19.0003,318530.0
2018-09-11 14:50:00,23.27,23.29,23.26,23.29,296560.0,19.0003,19.0166,18.9921,19.0166,296560.0
2018-09-11 14:55:00,23.29,23.29,23.27,23.28,321140.0,19.0166,19.0166,19.0003,19.0085,321140.0
2018-09-11 15:00:00,23.27,23.29,23.26,23.26,332490.0,19.0003,19.0166,18.9921,18.9921,332490.0
2018-09-11 15:05:00,23.26,23.28,23.26,23.28,332220.0,18.9921,19.0085,18.9921,19.0085,332220.0
2018-09-11 15:10:00,23.28,23.28,23.22,23.23,399980.0,19.0085,19.0085,18.9595,18.9676,399980.0
2018-09-11 15:15:00,23.22,23.25,23.22,23.24,351910.0,18.9595,18.984,18.9595,18.9758,351910.0
2018-09-11 15:20:00,23.24,23.24,23.21,23.24,635600.0,18.9758,18.9758,18.9513,18.9758,635600.0
2018-09-11 15:25:00,23.24,23.26,23.24,23.25,361720.0,18.9758,18.9921,18.9758,18.984,361720.0
2018-09-11 15:30:00,23.25,23.25,23.21,23.23,523350.0,18.984,18.984,18.9513,18.9676,523350.0
2018-09-11 15:35:00,23.23,23.25,23.23,23.24,668860.0,18.9676,18.984,18.9676,18.9758,668860.0
2018-09-11 15:40:00,23.24,23.24,23.22,23.24,641430.0,18.9758,18.9758,18.9595,18.9758,641430.0
2018-09-11 15:45:00,23.24,23.27,23.23,23.27,904100.0,18.9758,19.0003,18.9676,19.0003,904100.0
2018-09-11 15:50:00,23.27,23.3,23.25,23.28,1078370.0,19.0003,19.0248,18.984,19.0085,1078370.0
2018-09-11 15:55:00,23.28,23.28,23.23,23.26,1695080.0,19.0085,19.0085,18.9676,18.9921,1695080.0
2018-09-12 09:30:00,22.81,23.06,22.7,23.05,1694700.0,18.6247,18.8288,18.5349,18.8207,1694700.0
2018-09-12 09:35:00,23.07,23.09,22.65,22.74,1469380.0,18.837,18.8533,18.4941,18.5675,1469380.0
2018-09-12 09:40:00,22.74,22.85,22.74,22.81,792730.0,18.5675,18.6574,18.5675,18.6247,792730.0
2018-09-12 09:45:00,22.81,22.82,22.72,22.74,520480.0,18.6247,18.6329,18.5512,18.5675,520480.0
2018-09-12 09:50:00,22.74,22.79,22.61,22.66,1129960.0,18.5675,18.6084,18.4614,18.5022,1129960.0
2018-09-12 09:55:00,22.68,22.73,22.62,22.66,671520.0,18.5185,18.5594,18.4696,18.5022,671520.0
2018-09-12 10:00:00,22.65,22.66,22.56,22.59,1101610.0,18.4941,18.5022,18.4206,18.4451,1101610.0
2018-09-12 10:05:00,22.59,22.59,22.53,22.58,625180.0,18.4451,18.4451,18.3961,18.4369,625180.0
2018-09-12 10:10:00,22.58,22.58,22.52,22.54,506650.0,18.4369,18.4369,18.3879,18.4042,506650.0
2018-09-12 10:15:00,22.53,22.56,22.43,22.49,1062240.0,18.3961,18.4206,18.3144,18.3634,1062240.0
2018-09-12 10:20:00,22.49,22.53,22.38,22.4,854150.0,18.3634,18.3961,18.2736,18.2899,854150.0
2018-09-12 10:25:00,22.4,22.44,22.36,22.39,882500.0,18.2899,18.3226,18.2573,18.2818,882500.0
2018-09-12 10:30:00,22.4,22.4,22.29,22.3,647230.0,18.2899,18.2899,18.2001,18.2083,647230.0
2018-09-12 10:35:00,22.3,22.38,22.28,22.38,600460.0,18.2083,18.2736,18.1919,18.2736,600460.0
2018-09-12 10:40:00,22.38,22.47,22.33,22.43,1450740.0,18.2736,18.3471,18.2328,18.3144,1450740.0
2018-09-12 10:45:00,22.42,22.43,22.34,22.35,519100.0,18.3063,18.3144,18.2409,18.2491,519100.0
2018-09-12 10:50:00,22.35,22.44,22.35,22.42,610340.0,18.2491,18.3226,18.2491,18.3063,610340.0
2018-09-12 10:55:00,22.42,22.44,22.39,22.39,440610.0,18.3063,18.3226,18.2818,18.2818,440610.0
2018-09-12 11:00:00,22.39,22.48,22.37,22.43,530040.0,18.2818,18.3552,18.2654,18.3144,530040.0
2018-09-12 11:05:00,22.44,22.48,22.4,22.4,334130.0,18.3226,18.3552,18.2899,18.2899,334130.0
2018-09-12 11:10:00,22.4,22.61,22.39,22.6,790550.0,18.2899,18.4614,18.2818,18.4532,790550.0
2018-09-12 11:15:00,22.59,22.61,22.49,22.56,1056760.0,18.4451,18.4614,18.3634,18.4206,1056760.0
2018-09-12 11:20:00,22.55,22.64,22.53,22.63,704690.0,18.4124,18.4859,18.3961,18.4777,704690.0
2018-09-12 11:25:00,22.63,22.65,22.57,22.61,879610.0,18.4777,18.4941,18.4287,18.4614,879610.0
2018-09-12 11:30:00,22.61,22.71,22.59,22.65,765090.0,18.4614,18.543,18.4451,18.4941,765090.0
2018-09-12 11:35:00,22.65,22.69,22.65,22.68,378080.0,18.4941,18.5267,18.4941,18.5185,378080.0
2018-09-12 11:40:00,22.68,22.75,22.67,22.71,583680.0,18.5185,18.5757,18.5104,18.543,583680.0
2018-09-12 11:45:00,22.71,22.74,22.67,22.68,375520.0,18.543,18.5675,18.5104,18.5185,375520.0
2018-09-12 11:50:00,22.67,22.68,22.61,22.66,273790.0,18.5104,18.5185,18.4614,18.5022,273790.0
2018-09-12 11:55:00,22.67,22.71,22.6,22.6,259440.0,18.5104,18.543,18.4532,18.4532,259440.0
2018-09-12 12:00:00,22.6,22.66,22.6,22.64,350660.0,18.4532,18.5022,18.4532,18.4859,350660.0
2018-09-12 12:05:00,22.64,22.71,22.64,22.66,254070.0,18.4859,18.543,18.4859,18.5022,254070.0
2018-09-12 12:10:00,22.65,22.75,22.65,22.73,289760.0,18.4941,18.5757,18.4941,18.5594,289760.0
2018-09-12 12:15:00,22.74,22.83,22.73,22.8,268840.0,18.5675,18.641,18.5594,18.6165,268840.0
2018-09-12 12:20:00,22.8,22.86,22.79,22.84,477040.0,18.6165,18.6655,18.6084,18.6492,477040.0
2018-09-12 12:25:00,22.83,22.88,22.83,22.88,258840.0,18.641,18.6819,18.641,18.6819,258840.0
2018-09-12 12:30:00,22.88,22.88,22.83,22.83,201250.0,18.6819,18.6819,18.641,18.641,201250.0
2018-09-12 12:35:00,22.83,22.87,22.82,22.86,266520.0,18.641,18.6737,18.6329,18.6655,266520.0
2018-09-12 12:40:00,22.87,22.87,22.83,22.86,366780.0,18.6737,18.6737,18.641,18.6655,366780.0
2018-09-12 12:45:00,22.87,22.88,22.84,22.85,398560.0,18.6737,18.6819,18.6492,18.6574,398560.0
2018-09-12 12:50:00,22.85,22.85,22.83,22.84,200500.0,18.6574,18.6574,18.641,18.6492,200500.0
2018-09-12 12:55:00,22.84,22.85,22.8,22.82,282830.0,18.6492,18.6574,18.6165,18.6329,282830.0
2018-09-12 13:00:00,22.82,22.84,22.79,22.8,250220.0,18.6329,18.6492,18.6084,18.6165,250220.0
2018-09-12 13:05:00,22.8,22.82,22.77,22.78,387150.0,18.6165,18.6329,18.592,18.6002,387150.0
2018-09-12 13:10:00,22.78,22.81,22.78,22.79,446080.0,18.6002,18.6247,18.6002,18.6084,446080.0
2018-09-12 13:15:00,22.79,22.8,22.76,22.77,177560.0,18.6084,18.6165,18.5839,18.592,177560.0
2018-09-12 13:20:00,22.78,22.81,22.78,22.79,232250.0,18.6002,18.6247,18.6002,18.6084,232250.0
2018-09-12 13:25:00,22.8,22.81,22.78,22.8,230370.0,18.6165,18.6247,18.6002,18.6165,230370.0
2018-09-12 13:30:00,22.8,22.81,22.79,22.79,183230.0,18.6165,18.6247,18.6084,18.6084,183230.0
2018-09-12 13:35:00,22.79,22.85,22.79,22.83,271510.0,18.6084,18.6574,18.6084,18.641,271510.0
2018-09-12 13:40:00,22.82,22.85,22.82,22.82,211150.0,18.6329,18.6574,18.6329,18.6329,211150.0
2018-09-12 13:45:00,22.82,22.83,22.8,22.83,218190.0,18.6329,18.641,18.6165,18.641,218190.0
2018-09-12 13:50:00,22.83,22.89,22.81,22.89,143640.0,18.641,18.69,18.6247,18.69,143640.0
2018-09-12 13:55:00,22.89,22.91,22.88,22.9,241300.0,18.69,18.7063,18.6819,18.6982,241300.0
2018-09-12 14:00:00,22.9,22.91,22.84,22.86,236600.0,18.6982,18.7063,18.6492,18.6655,236600.0
2018-09-12 14:05:00,22.87,22.87,22.82,22.83,315550.0,18.6737,18.6737,18.6329,18.641,315550.0
2018-09-12 14:10:00,22.84,22.86,22.82,22.83,369210.0,18.6492,18.6655,18.6329,18.641,369210.0
2018-09-12 14:15:00,22.84,22.89,22.83,22.88,170560.0,18.6492,18.69,18.641,18.6819,170560.0
2018-09-12 14:20:00,22.88,22.91,22.84,22.9,412200.0,18.6819,18.7063,18.6492,18.6982,412200.0
2018-09-12 14:25:00,22.9,22.91,22.88,22.89,207620.0,18.6982,18.7063,18.6819,18.69,207620.0
2018-09-12 14:30:00,22.89,22.91,22.87,22.88,206380.0,18.69,18.7063,18.6737,18.6819,206380.0
2018-09-12 14:35:00,22.89,22.9,22.87,22.89,194440.0,18.69,18.6982,18.6737,18.69,194440.0
2018-09-12 14:40:00,22.9,22.91,22.88,22.89,166670.0,18.6982,18.7063,18.6819,18.69,166670.0
2018-09-12 14:45:00,22.9,22.92,22.85,22.92,459910.0,18.6982,18.7145,18.6574,18.7145,459910.0
2018-09-12 14:50:00,22.93,22.96,22.92,22.95,154140.0,18.7227,18.7472,18.7145,18.739,154140.0
2018-09-12 14:55:00,22.95,22.98,22.93,22.94,239460.0,18.739,18.7635,18.7227,18.7308,239460.0
2018-09-12 15:00:00,22.94,22.96,22.92,22.94,410340.0,18.7308,18.7472,18.7145,18.7308,410340.0
2018-09-12 15:05:00,22.94,22.95,22.9,22.91,242860.0,18.7308,18.739,18.6982,18.7063,242860.0
2018-09-12 15:10:00,22.92,22.92,22.89,22.91,257070.0,18.7145,18.7145,18.69,18.7063,257070.0
2018-09-12 15:15:00,22.92,22.92,22.89,22.9,266840.0,18.7145,18.7145,18.69,18.6982,266840.0
2018-09-12 15:20:00,22.91,22.95,22.9,22.94,262290.0,18.7063,18.739,18.6982,18.7308,262290.0
2018-09-12 15:25:00,22.94,22.96,22.93,22.94,200690.0,18.7308,18.7472,18.7227,18.7308,200690.0
2018-09-12 15:30:00,22.94,22.95,22.92,22.92,411560.0,18.7308,18.739,18.7145,18.7145,411560.0
2018-09-12 15:35:00,22.93,22.95,22.92,22.95,424940.0,18.7227,18.739,18.7145,18.739,424940.0
2018-09-12 15:40:00,22.95,22.95,22.93,22.94,440990.0,18.739,18.739,18.7227,18.7308,440990.0
2018-09-12 15:45:00,22.94,22.94,22.9,22.93,580290.0,18.7308,18.7308,18.6982,18.7227,580290.0
2018-09-12 15:50:00,22.93,22.96,22.93,22.95,1068050.0,18.7227,18.7472,18.7227,18.739,1068050.0
2018-09-12 15:55:00,22.95,23.0,22.94,22.99,2120500.0,18.739,18.7798,18.7308,18.7717,2120500.0
2018-09-13 09:30:00,23.37,23.47,23.11,23.36,896150.0,19.0819,19.1636,18.8697,19.0738,896150.0
2018-09-13 09:35:00,23.35,23.49,23.33,23.42,460240.0,19.0656,19.1799,19.0493,19.1228,460240.0
2018-09-13 09:40:00,23.41,23.42,23.33,23.4,371830.0,19.1146,19.1228,19.0493,19.1064,371830.0
2018-09-13 09:45:00,23.42,23.5,23.39,23.48,576510.0,19.1228,19.1881,19.0983,19.1718,576510.0
2018-09-13 09:50:00,23.48,23.5,23.41,23.44,329640.0,19.1718,19.1881,19.1146,19.1391,329640.0
2018-09-13 09:55:00,23.44,23.51,23.44,23.49,540060.0,19.1391,19.1963,19.1391,19.1799,540060.0
2018-09-13 10:00:00,23.49,23.52,23.46,23.51,793210.0,19.1799,19.2044,19.1554,19.1963,793210.0
2018-09-13 10:05:00,23.51,23.53,23.49,23.52,392630.0,19.1963,19.2126,19.1799,19.2044,392630.0
2018-09-13 10:10:00,23.53,23.54,23.48,23.49,298680.0,19.2126,19.2208,19.1718,19.1799,298680.0
2018-09-13 10:15:00,23.49,23.51,23.43,23.5,416660.0,19.1799,19.1963,19.1309,19.1881,416660.0
2018-09-13 10:20:00,23.5,23.51,23.33,23.34,628500.0,19.1881,19.1963,19.0493,19.0574,628500.0
2018-09-13 10:25:00,23.34,23.36,23.3,23.36,304690.0,19.0574,19.0738,19.0248,19.0738,304690.0
2018-09-13 10:30:00,23.37,23.41,23.33,23.4,156370.0,19.0819,19.1146,19.0493,19.1064,156370.0
2018-09-13 10:35:00,23.4,23.4,23.34,23.38,201360.0,19.1064,19.1064,19.0574,19.0901,201360.0
2018-09-13 10:40:00,23.38,23.41,23.37,23.41,161750.0,19.0901,19.1146,19.0819,19.1146,161750.0
2018-09-13 10:45:00,23.4,23.41,23.36,23.37,229300.0,19.1064,19.1146,19.0738,19.0819,229300.0
2018-09-13 10:50:00,23.37,23.43,23.32,23.41,124850.0,19.0819,19.1309,19.0411,19.1146,124850.0
2018-09-13 10:55:00,23.41,23.46,23.4,23.46,116390.0,19.1146,19.1554,19.1064,19.1554,116390.0
2018-09-13 11:00:00,23.46,23.47,23.44,23.47,218520.0,19.1554,19.1636,19.1391,19.1636,218520.0
2018-09-13 11:05:00,23.48,23.54,23.48,23.53,423270.0,19.1718,19.2208,19.1718,19.2126,423270.0
2018-09-13 11:10:00,23.53,23.62,23.52,23.58,462420.0,19.2126,19.2861,19.2044,19.2534,462420.0
2018-09-13 11:15:00,23.58,23.61,23.58,23.61,342630.0,19.2534,19.2779,19.2534,19.2779,342630.0
2018-09-13 11:20:00,23.6,23.62,23.57,23.57,392750.0,19.2697,19.2861,19.2452,19.2452,392750.0
2018-09-13 11:25:00,23.57,23.59,23.55,23.59,294400.0,19.2452,19.2616,19.2289,19.2616,294400.0
2018-09-13 11:30:00,23.59,23.59,23.51,23.58,607600.0,19.2616,19.2616,19.1963,19.2534,607600.0
2018-09-13 11:35:00,23.58,23.61,23.55,23.56,320830.0,19.2534,19.2779,19.2289,19.2371,320830.0
2018-09-13 11:40:00,23.56,23.63,23.56,23.63,261030.0,19.2371,19.2942,19.2371,19.2942,261030.0
2018-09-13 11:45:00,23.63,23.66,23.61,23.65,506500.0,19.2942,19.3187,19.2779,19.3106,506500.0
2018-09-13 11:50:00,23.65,23.71,23.65,23.71,492660.0,19.3106,19.3596,19.3106,19.3596,492660.0
2018-09-13 11:55:00,23.7,23.73,23.67,23.72,415600.0,19.3514,19.3759,19.3269,19.3677,415600.0
2018-09-13 12:00:00,23.72,23.74,23.69,23.73,835940.0,19.3677,19.3841,19.3432,19.3759,835940.0
2018-09-13 12:05:00,23.73,23.77,23.7,23.76,364570.0,19.3759,19.4085,19.3514,19.4004,364570.0
2018-09-13 12:10:00,23.75,23.78,23.75,23.77,285080.0,19.3922,19.4167,19.3922,19.4085,285080.0
2018-09-13 12:15:00,23.77,23.81,23.76,23.81,843480.0,19.4085,19.4412,19.4004,19.4412,843480.0
2018-09-13 12:20:00,23.81,23.82,23.8,23.81,465690.0,19.4412,19.4494,19.433,19.4412,465690.0
2018-09-13 12:25:00,23.82,23.83,23.8,23.83,257190.0,19.4494,19.4575,19.433,19.4575,257190.0
2018-09-13 12:30:00,23.83,23.88,23.83,23.86,361380.0,19.4575,19.4984,19.4575,19.482,361380.0
2018-09-13 12:35:00,23.86,23.87,23.77,23.84,558790.0,19.482,19.4902,19.4085,19.4657,558790.0
2018-09-13 12:40:00,23.84,23.89,23.81,23.89,333570.0,19.4657,19.5065,19.4412,19.5065,333570.0
2018-09-13 12:45:00,23.88,23.9,23.85,23.88,387830.0,19.4984,19.5147,19.4739,19.4984,387830.0
2018-09-13 12:50:00,23.89,23.92,23.88,23.91,775930.0,19.5065,19.531,19.4984,19.5229,775930.0
2018-09-13 12:55:00,23.91,23.91,23.87,23.9,421440.0,19.5229,19.5229,19.4902,19.5147,421440.0
2018-09-13 13:00:00,23.9,23.92,23.85,23.85,263660.0,19.5147,19.531,19.4739,19.4739,263660.0
2018-09-13 13:05:00,23.87,23.87,23.82,23.82,240220.0,19.4902,19.4902,19.4494,19.4494,240220.0
2018-09-13 13:10:00,23.82,23.83,23.78,23.79,250820.0,19.4494,19.4575,19.4167,19.4249,250820.0
2018-09-13 13:15:00,23.79,23.8,23.77,23.78,118230.0,19.4249,19.433,19.4085,19.4167,118230.0
2018-09-13 13:20:00,23.78,23.79,23.67,23.67,310430.0,19.4167,19.4249,19.3269,19.3269,310430.0
2018-09-13 13:25:00,23.67,23.73,23.66,23.72,712040.0,19.3269,19.3759,19.3187,19.3677,712040.0
2018-09-13 13:30:00,23.73,23.74,23.71,23.73,112870.0,19.3759,19.3841,19.3596,19.3759,112870.0
2018-09-13 13:35:00,23.73,23.76,23.72,23.75,191950.0,19.3759,19.4004,19.3677,19.3922,191950.0
2018-09-13 13:40:00,23.75,23.77,23.71,23.71,265890.0,19.3922,19.4085,19.3596,19.3596,265890.0
2018-09-13 13:45:00,23.71,23.72,23.67,23.67,127860.0,19.3596,19.3677,19.3269,19.3269,127860.0
2018-09-13 13:50:00,23.68,23.71,23.68,23.68,190560.0,19.3351,19.3596,19.3351,19.3351,190560.0
2018-09-13 13:55:00,23.69,23.74,23.68,23.73,152220.0,19.3432,19.3841,19.3351,19.3759,152220.0
2018-09-13 14:00:00,23.73,23.76,23.72,23.75,243160.0,19.3759,19.4004,19.3677,19.3922,243160.0
2018-09-13 14:05:00,23.75,23.78,23.75,23.76,154290.0,19.3922,19.4167,19.3922,19.4004,154290.0
2018-09-13 14:10:00,23.75,23.76,23.69,23.73,243240.0,19.3922,19.4004,19.3432,19.3759,243240.0
2018-09-13 14:15:00,23.73,23.74,23.67,23.68,220970.0,19.3759,19.3841,19.3269,19.3351,220970.0
2018-09-13 14:20:00,23.68,23.73,23.67,23.72,335220.0,19.3351,19.3759,19.3269,19.3677,335220.0
2018-09-13 14:25:00,23.72,23.72,23.67,23.7,327000.0,19.3677,19.3677,19.3269,19.3514,327000.0
2018-09-13 14:30:00,23.7,23.72,23.7,23.71,205510.0,19.3514,19.3677,19.3514,19.3596,205510.0
2018-09-13 14:35:00,23.71,23.74,23.71,23.74,219430.0,19.3596,19.3841,19.3596,19.3841,219430.0
2018-09-13 14:40:00,23.74,23.76,23.73,23.73,245960.0,19.3841,19.4004,19.3759,19.3759,245960.0
2018-09-13 14:45:00,23.73,23.73,23.7,23.71,208940.0,19.3759,19.3759,19.3514,19.3596,208940.0
2018-09-13 14:50:00,23.71,23.72,23.7,23.7,334960.0,19.3596,19.3677,19.3514,19.3514,334960.0
2018-09-13 14:55:00,23.7,23.71,23.68,23.7,237900.0,19.3514,19.3596,19.3351,19.3514,237900.0
2018-09-13 15:00:00,23.7,23.71,23.64,23.65,292880.0,19.3514,19.3596,19.3024,19.3106,292880.0
2018-09-13 15:05:00,23.65,23.67,23.65,23.65,300320.0,19.3106,19.3269,19.3106,19.3106,300320.0
2018-09-13 15:10:00,23.65,23.66,23.64,23.64,225910.0,19.3106,19.3187,19.3024,19.3024,225910.0
2018-09-13 15:15:00,23.64,23.65,23.62,23.64,234430.0,19.3024,19.3106,19.2861,19.3024,234430.0
2018-09-13 15:20:00,23.64,23.65,23.62,23.64,226190.0,19.3024,19.3106,19.2861,19.3024,226190.0
2018-09-13 15:25:00,23.64,23.65,23.62,23.62,249680.0,19.3024,19.3106,19.2861,19.2861,249680.0
2018-09-13 15:30:00,23.62,23.63,23.6,23.62,382380.0,19.2861,19.2942,19.2697,19.2861,382380.0
2018-09-13 15:35:00,23.63,23.63,23.6,23.6,476730.0,19.2942,19.2942,19.2697,19.2697,476730.0
2018-09-13 15:40:00,23.61,23.62,23.6,23.61,439210.0,19.2779,19.2861,19.2697,19.2779,439210.0
2018-09-13 15:45:00,23.61,23.62,23.59,23.59,622860.0,19.2779,19.2861,19.2616,19.2616,622860.0
2018-09-13 15:50:00,23.59,23.59,23.54,23.54,1046460.0,19.2616,19.2616,19.2208,19.2208,1046460.0
2018-09-13 15:55:00,23.55,23.55,23.51,23.54,1598130.0,19.2289,19.2289,19.1963,19.2208,1598130.0
2018-09-14 09:30:00,23.52,23.57,23.48,23.56,959370.0,19.2044,19.2452,19.1718,19.2371,959370.0
2018-09-14 09:35:00,23.58,23.71,23.58,23.67,488180.0,19.2534,19.3596,19.2534,19.3269,488180.0
2018-09-14 09:40:00,23.68,23.69,23.59,23.67,485110.0,19.3351,19.3432,19.2616,19.3269,485110.0
2018-09-14 09:45:00,23.67,23.71,23.62,23.63,407790.0,19.3269,19.3596,19.2861,19.2942,407790.0
2018-09-14 09:50:00,23.63,23.68,23.63,23.67,223440.0,19.2942,19.3351,19.2942,19.3269,223440.0
2018-09-14 09:55:00,23.67,23.69,23.63,23.68,306530.0,19.3269,19.3432,19.2942,19.3351,306530.0
2018-09-14 10:00:00,23.68,23.69,23.63,23.63,244010.0,19.3351,19.3432,19.2942,19.2942,244010.0
2018-09-14 10:05:00,23.63,23.65,23.53,23.53,349390.0,19.2942,19.3106,19.2126,19.2126,349390.0
2018-09-14 10:10:00,23.53,23.57,23.49,23.49,267280.0,19.2126,19.2452,19.1799,19.1799,267280.0
2018-09-14 10:15:00,23.5,23.56,23.49,23.53,254850.0,19.1881,19.2371,19.1799,19.2126,254850.0
2018-09-14 10:20:00,23.53,23.56,23.51,23.51,209510.0,19.2126,19.2371,19.1963,19.1963,209510.0
2018-09-14 10:25:00,23.51,23.56,23.49,23.55,190460.0,19.1963,19.2371,19.1799,19.2289,190460.0
2018-09-14 10:30:00,23.56,23.57,23.54,23.57,141870.0,19.2371,19.2452,19.2208,19.2452,141870.0
2018-09-14 10:35:00,23.58,23.62,23.57,23.59,249330.0,19.2534,19.2861,19.2452,19.2616,249330.0
2018-09-14 10:40:00,23.59,23.59,23.55,23.56,195570.0,19.2616,19.2616,19.2289,19.2371,195570.0
2018-09-14 10:45:00,23.56,23.59,23.54,23.56,899970.0,19.2371,19.2616,19.2208,19.2371,899970.0
2018-09-14 10:50:00,23.55,23.56,23.54,23.55,188600.0,19.2289,19.2371,19.2208,19.2289,188600.0
2018-09-14 10:55:00,23.55,23.59,23.55,23.58,161670.0,19.2289,19.2616,19.2289,19.2534,161670.0
2018-09-14 11:00:00,23.58,23.58,23.54,23.54,176270.0,19.2534,19.2534,19.2208,19.2208,176270.0
2018-09-14 11:05:00,23.54,23.56,23.53,23.53,113150.0,19.2208,19.2371,19.2126,19.2126,113150.0
2018-09-14 11:10:00,23.53,23.53,23.48,23.5,254740.0,19.2126,19.2126,19.1718,19.1881,254740.0
2018-09-14 11:15:00,23.5,23.53,23.48,23.49,157350.0,19.1881,19.2126,19.1718,19.1799,157350.0
2018-09-14 11:20:00,23.49,23.52,23.45,23.51,181960.0,19.1799,19.2044,19.1473,19.1963,181960.0
2018-09-14 11:25:00,23.53,23.53,23.48,23.49,142580.0,19.2126,19.2126,19.1718,19.1799,142580.0
2018-09-14 11:30:00,23.49,23.52,23.49,23.5,103580.0,19.1799,19.2044,19.1799,19.1881,103580.0
2018-09-14 11:35:00,23.51,23.51,23.49,23.5,86650.0,19.1963,19.1963,19.1799,19.1881,86650.0
2018-09-14 11:40:00,23.5,23.5,23.46,23.46,73440.0,19.1881,19.1881,19.1554,19.1554,73440.0
2018-09-14 11:45:00,23.46,23.5,23.46,23.47,131310.0,19.1554,19.1881,19.1554,19.1636,131310.0
2018-09-14 11:50:00,23.47,23.49,23.46,23.46,120190.0,19.1636,19.1799,19.1554,19.1554,120190.0
2018-09-14 11:55:00,23.46,23.47,23.45,23.46,130690.0,19.1554,19.1636,19.1473,19.1554,130690.0
2018-09-14 12:00:00,23.46,23.46,23.37,23.41,464740.0,19.1554,19.1554,19.0819,19.1146,464740.0
2018-09-14 12:05:00,23.41,23.46,23.39,23.45,233700.0,19.1146,19.1554,19.0983,19.1473,233700.0
2018-09-14 12:10:00,23.45,23.46,23.43,23.45,88460.0,19.1473,19.1554,19.1309,19.1473,88460.0
2018-09-14 12:15:00,23.46,23.48,23.44,23.44,103760.0,19.1554,19.1718,19.1391,19.1391,103760.0
2018-09-14 12:20:00,23.45,23.46,23.37,23.38,102250.0,19.1473,19.1554,19.0819,19.0901,102250.0
2018-09-14 12:25:00,23.38,23.44,23.38,23.43,97580.0,19.0901,19.1391,19.0901,19.1309,97580.0
2018-09-14 12:30:00,23.42,23.43,23.4,23.41,101100.0,19.1228,19.1309,19.1064,19.1146,101100.0
2018-09-14 12:35:00,23.42,23.42,23.39,23.41,96620.0,19.1228,19.1228,19.0983,19.1146,96620.0
2018-09-14 12:40:00,23.41,23.46,23.41,23.46,538210.0,19.1146,19.1554,19.1146,19.1554,538210.0
2018-09-14 12:45:00,23.46,23.5,23.45,23.5,56830.0,19.1554,19.1881,19.1473,19.1881,56830.0
2018-09-14 12:50:00,23.5,23.51,23.48,23.49,59000.0,19.1881,19.1963,19.1718,19.1799,59000.0
2018-09-14 12:55:00,23.5,23.52,23.49,23.51,78500.0,19.1881,19.2044,19.1799,19.1963,78500.0
2018-09-14 13:00:00,23.51,23.53,23.5,23.53,46870.0,19.1963,19.2126,19.1881,19.2126,46870.0
2018-09-14 13:05:00,23.53,23.54,23.5,23.5,195930.0,19.2126,19.2208,19.1881,19.1881,195930.0
2018-09-14 13:10:00,23.49,23.53,23.49,23.52,43020.0,19.1799,19.2126,19.1799,19.2044,43020.0
2018-09-14 13:15:00,23.53,23.55,23.51,23.55,358360.0,19.2126,19.2289,19.1963,19.2289,358360.0
2018-09-14 13:20:00,23.56,23.58,23.55,23.57,117920.0,19.2371,19.2534,19.2289,19.2452,117920.0
2018-09-14 13:25:00,23.57,23.6,23.57,23.59,77560.0,19.2452,19.2697,19.2452,19.2616,77560.0
2018-09-14 13:30:00,23.59,23.59,23.57,23.58,78330.0,19.2616,19.2616,19.2452,19.2534,78330.0
2018-09-14 13:35:00,23.58,23.59,23.58,23.58,72840.0,19.2534,19.2616,19.2534,19.2534,72840.0
2018-09-14 13:40:00,23.58,23.59,23.58,23.59,70700.0,19.2534,19.2616,19.2534,19.2616,70700.0
2018-09-14 13:45:00,23.58,23.58,23.55,23.56,93940.0,19.2534,19.2534,19.2289,19.2371,93940.0
2018-09-14 13:50:00,23.57,23.58,23.57,23.58,110400.0,19.2452,19.2534,19.2452,19.2534,110400.0
2018-09-14 13:55:00,23.58,23.6,23.57,23.6,126200.0,19.2534,19.2697,19.2452,19.2697,126200.0
2018-09-14 14:00:00,23.59,23.63,23.59,23.61,209900.0,19.2616,19.2942,19.2616,19.2779,209900.0
2018-09-14 14:05:00,23.61,23.64,23.61,23.64,99780.0,19.2779,19.3024,19.2779,19.3024,99780.0
2018-09-14 14:10:00,23.64,23.64,23.62,23.63,53250.0,19.3024,19.3024,19.2861,19.2942,53250.0
2018-09-14 14:15:00,23.64,23.67,23.64,23.66,119610.0,19.3024,19.3269,19.3024,19.3187,119610.0
2018-09-14 14:20:00,23.66,23.68,23.66,23.67,165950.0,19.3187,19.3351,19.3187,19.3269,165950.0
2018-09-14 14:25:00,23.68,23.69,23.67,23.68,157110.0,19.3351,19.3432,19.3269,19.3351,157110.0
2018-09-14 14:30:00,23.68,23.69,23.66,23.68,138640.0,19.3351,19.3432,19.3187,19.3351,138640.0
2018-09-14 14:35:00,23.69,23.7,23.68,23.68,130410.0,19.3432,19.3514,19.3351,19.3351,130410.0
2018-09-14 14:40:00,23.68,23.69,23.67,23.68,88370.0,19.3351,19.3432,19.3269,19.3351,88370.0
2018-09-14 14:45:00,23.68,23.69,23.67,23.68,138810.0,19.3351,19.3432,19.3269,19.3351,138810.0
2018-09-14 14:50:00,23.68,23.68,23.66,23.67,121530.0,19.3351,19.3351,19.3187,19.3269,121530.0
2018-09-14 14:55:00,23.67,23.68,23.66,23.67,295510.0,19.3269,19.3351,19.3187,19.3269,295510.0
2018-09-14 15:00:00,23.67,23.68,23.67,23.67,153600.0,19.3269,19.3351,19.3269,19.3269,153600.0
2018-09-14 15:05:00,23.67,23.69,23.67,23.68,274580.0,19.3269,19.3432,19.3269,19.3351,274580.0
2018-09-14 15:10:00,23.68,23.7,23.68,23.69,263250.0,19.3351,19.3514,19.3351,19.3432,263250.0
2018-09-14 15:15:00,23.7,23.7,23.69,23.7,212770.0,19.3514,19.3514,19.3432,19.3514,212770.0
2018-09-14 15:20:00,23.69,23.7,23.66,23.67,208830.0,19.3432,19.3514,19.3187,19.3269,208830.0
2018-09-14 15:25:00,23.67,23.67,23.62,23.63,267660.0,19.3269,19.3269,19.2861,19.2942,267660.0
2018-09-14 15:30:00,23.63,23.65,23.62,23.64,252200.0,19.2942,19.3106,19.2861,19.3024,252200.0
2018-09-14 15:35:00,23.64,23.66,23.63,23.66,356610.0,19.3024,19.3187,19.2942,19.3187,356610.0
2018-09-14 15:40:00,23.66,23.67,23.64,23.64,296220.0,19.3187,19.3269,19.3024,19.3024,296220.0
2018-09-14 15:45:00,23.64,23.66,23.63,23.65,455480.0,19.3024,19.3187,19.2942,19.3106,455480.0
2018-09-14 15:50:00,23.66,23.69,23.61,23.62,779450.0,19.3187,19.3432,19.2779,19.2861,779450.0
2018-09-14 15:55:00,23.63,23.65,23.62,23.63,1000310.0,19.2942,19.3106,19.2861,19.2942,1000310.0
2018-09-17 09:30:00,24.0,24.03,23.72,23.88,1346770.0,19.5963,19.6208,19.3677,19.4984,1346770.0
2018-09-17 09:35:00,23.88,23.93,23.77,23.86,383290.0,19.4984,19.5392,19.4085,19.482,383290.0
2018-09-17 09:40:00,23.86,23.88,23.75,23.79,394670.0,19.482,19.4984,19.3922,19.4249,394670.0
2018-09-17 09:45:00,23.8,23.85,23.79,23.8,601840.0,19.433,19.4739,19.4249,19.433,601840.0
2018-09-17 09:50:00,23.8,23.92,23.78,23.92,412120.0,19.433,19.531,19.4167,19.531,412120.0
2018-09-17 09:55:00,23.91,24.02,23.91,23.98,2202150.0,19.5229,19.6127,19.5229,19.58,2202150.0
2018-09-17 10:00:00,23.98,23.99,23.89,23.92,450220.0,19.58,19.5882,19.5065,19.531,450220.0
2018-09-17 10:05:00,23.92,23.96,23.87,23.89,781440.0,19.531,19.5637,19.4902,19.5065,781440.0
2018-09-17 10:10:00,23.91,23.97,23.9,23.97,360910.0,19.5229,19.5719,19.5147,19.5719,360910.0
2018-09-17 10:15:00,23.97,23.98,23.92,23.97,255490.0,19.5719,19.58,19.531,19.5719,255490.0
2018-09-17 10:20:00,23.97,23.97,23.88,23.88,319810.0,19.5719,19.5719,19.4984,19.4984,319810.0
2018-09-17 10:25:00,23.88,23.91,23.87,23.9,362600.0,19.4984,19.5229,19.4902,19.5147,362600.0
2018-09-17 10:30:00,23.9,23.9,23.79,23.81,424640.0,19.5147,19.5147,19.4249,19.4412,424640.0
2018-09-17 10:35:00,23.82,23.87,23.81,23.86,340700.0,19.4494,19.4902,19.4412,19.482,340700.0
2018-09-17 10:40:00,23.87,23.9,23.86,23.87,263200.0,19.4902,19.5147,19.482,19.4902,263200.0
2018-09-17 10:45:00,23.87,23.91,23.86,23.87,241580.0,19.4902,19.5229,19.482,19.4902,241580.0
2018-09-17 10:50:00,23.87,23.92,23.87,23.89,205170.0,19.4902,19.531,19.4902,19.5065,205170.0
2018-09-17 10:55:00,23.88,23.91,23.87,23.89,130880.0,19.4984,19.5229,19.4902,19.5065,130880.0
2018-09-17 11:00:00,23.89,23.91,23.88,23.89,366240.0,19.5065,19.5229,19.4984,19.5065,366240.0
2018-09-17 11:05:00,23.89,23.89,23.84,23.85,266440.0,19.5065,19.5065,19.4657,19.4739,266440.0
2018-09-17 11:10:00,23.86,23.88,23.84,23.86,192850.0,19.482,19.4984,19.4657,19.482,192850.0
2018-09-17 11:15:00,23.86,23.88,23.82,23.82,256430.0,19.482,19.4984,19.4494,19.4494,256430.0
2018-09-17 11:20:00,23.82,23.85,23.8,23.85,246540.0,19.4494,19.4739,19.433,19.4739,246540.0
2018-09-17 11:25:00,23.85,23.85,23.77,23.79,205570.0,19.4739,19.4739,19.4085,19.4249,205570.0
2018-09-17 11:30:00,23.79,23.81,23.77,23.77,188260.0,19.4249,19.4412,19.4085,19.4085,188260.0
2018-09-17 11:35:00,23.77,23.79,23.76,23.78,245140.0,19.4085,19.4249,19.4004,19.4167,245140.0
2018-09-17 11:40:00,23.78,23.81,23.78,23.79,936820.0,19.4167,19.4412,19.4167,19.4249,936820.0
2018-09-17 11:45:00,23.79,23.82,23.78,23.79,178130.0,19.4249,19.4494,19.4167,19.4249,178130.0
2018-09-17 11:50:00,23.79,23.82,23.79,23.81,149020.0,19.4249,19.4494,19.4249,19.4412,149020.0
2018-09-17 11:55:00,23.81,23.88,23.81,23.86,354280.0,19.4412,19.4984,19.4412,19.482,354280.0
2018-09-17 12:00:00,23.86,23.89,23.81,23.84,232340.0,19.482,19.5065,19.4412,19.4657,232340.0
2018-09-17 12:05:00,23.84,23.84,23.82,23.83,138590.0,19.4657,19.4657,19.4494,19.4575,138590.0
2018-09-17 12:10:00,23.83,23.83,23.79,23.79,128880.0,19.4575,19.4575,19.4249,19.4249,128880.0
2018-09-17 12:15:00,23.79,23.83,23.79,23.82,123740.0,19.4249,19.4575,19.4249,19.4494,123740.0
2018-09-17 12:20:00,23.82,23.83,23.81,23.83,124140.0,19.4494,19.4575,19.4412,19.4575,124140.0
2018-09-17 12:25:00,23.82,23.83,23.8,23.8,125810.0,19.4494,19.4575,19.433,19.433,125810.0
2018-09-17 12:30:00,23.8,23.8,23.77,23.78,140180.0,19.433,19.433,19.4085,19.4167,140180.0
2018-09-17 12:35:00,23.79,23.8,23.78,23.78,93990.0,19.4249,19.433,19.4167,19.4167,93990.0
2018-09-17 12:40:00,23.79,23.79,23.77,23.79,170880.0,19.4249,19.4249,19.4085,19.4249,170880.0
2018-09-17 12:45:00,23.79,23.8,23.79,23.79,131080.0,19.4249,19.433,19.4249,19.4249,131080.0
2018-09-17 12:50:00,23.79,23.8,23.72,23.72,382680.0,19.4249,19.433,19.3677,19.3677,382680.0
2018-09-17 12:55:00,23.72,23.76,23.71,23.76,271410.0,19.3677,19.4004,19.3596,19.4004,271410.0
2018-09-17 13:00:00,23.76,23.76,23.71,23.71,202990.0,19.4004,19.4004,19.3596,19.3596,202990.0
2018-09-17 13:05:00,23.72,23.76,23.71,23.76,143810.0,19.3677,19.4004,19.3596,19.4004,143810.0
2018-09-17 13:10:00,23.76,23.82,23.76,23.77,194690.0,19.4004,19.4494,19.4004,19.4085,194690.0
2018-09-17 13:15:00,23.77,23.79,23.76,23.77,95880.0,19.4085,19.4249,19.4004,19.4085,95880.0
2018-09-17 13:20:00,23.77,23.77,23.75,23.75,97270.0,19.4085,19.4085,19.3922,19.3922,97270.0
2018-09-17 13:25:00,23.75,23.76,23.74,23.74,119660.0,19.3922,19.4004,19.3841,19.3841,119660.0
2018-09-17 13:30:00,23.74,23.74,23.72,23.73,227410.0,19.3841,19.3841,19.3677,19.3759,227410.0
2018-09-17 13:35:00,23.73,23.73,23.68,23.71,262250.0,19.3759,19.3759,19.3351,19.3596,262250.0
2018-09-17 13:40:00,23.71,23.74,23.7,23.7,117560.0,19.3596,19.3841,19.3514,19.3514,117560.0
2018-09-17 13:45:00,23.7,23.7,23.68,23.7,90400.0,19.3514,19.3514,19.3351,19.3514,90400.0
2018-09-17 13:50:00,23.7,23.71,23.67,23.71,132710.0,19.3514,19.3596,19.3269,19.3596,132710.0
2018-09-17 13:55:00,23.71,23.79,23.71,23.79,229130.0,19.3596,19.4249,19.3596,19.4249,229130.0
2018-09-17 14:00:00,23.78,23.78,23.75,23.77,177010.0,19.4167,19.4167,19.3922,19.4085,177010.0
2018-09-17 14:05:00,23.77,23.77,23.73,23.75,99800.0,19.4085,19.4085,19.3759,19.3922,99800.0
2018-09-17 14:10:00,23.75,23.75,23.73,23.73,97710.0,19.3922,19.3922,19.3759,19.3759,97710.0
2018-09-17 14:15:00,23.73,23.74,23.72,23.73,54920.0,19.3759,19.3841,19.3677,19.3759,54920.0
2018-09-17 14:20:00,23.73,23.74,23.71,23.72,135950.0,19.3759,19.3841,19.3596,19.3677,135950.0
2018-09-17 14:25:00,23.72,23.73,23.69,23.69,132470.0,19.3677,19.3759,19.3432,19.3432,132470.0
2018-09-17 14:30:00,23.69,23.7,23.65,23.67,187540.0,19.3432,19.3514,19.3106,19.3269,187540.0
2018-09-17 14:35:00,23.67,23.68,23.64,23.65,181860.0,19.3269,19.3351,19.3024,19.3106,181860.0
2018-09-17 14:40:00,23.65,23.66,23.64,23.65,106760.0,19.3106,19.3187,19.3024,19.3106,106760.0
2018-09-17 14:45:00,23.65,23.67,23.64,23.66,181460.0,19.3106,19.3269,19.3024,19.3187,181460.0
2018-09-17 14:50:00,23.65,23.69,23.65,23.66,229030.0,19.3106,19.3432,19.3106,19.3187,229030.0
2018-09-17 14:55:00,23.66,23.68,23.63,23.66,354290.0,19.3187,19.3351,19.2942,19.3187,354290.0
2018-09-17 15:00:00,23.65,23.68,23.64,23.65,224760.0,19.3106,19.3351,19.3024,19.3106,224760.0
2018-09-17 15:05:00,23.64,23.66,23.62,23.64,249340.0,19.3024,19.3187,19.2861,19.3024,249340.0
2018-09-17 15:10:00,23.64,23.65,23.62,23.62,173870.0,19.3024,19.3106,19.2861,19.2861,173870.0
2018-09-17 15:15:00,23.62,23.63,23.61,23.61,398570.0,19.2861,19.2942,19.2779,19.2779,398570.0
2018-09-17 15:20:00,23.61,23.62,23.58,23.61,308940.0,19.2779,19.2861,19.2534,19.2779,308940.0
2018-09-17 15:25:00,23.61,23.61,23.56,23.57,291620.0,19.2779,19.2779,19.2371,19.2452,291620.0
2018-09-17 15:30:00,23.57,23.59,23.53,23.55,446590.0,19.2452,19.2616,19.2126,19.2289,446590.0
2018-09-17 15:35:00,23.55,23.57,23.54,23.54,359370.0,19.2289,19.2452,19.2208,19.2208,359370.0
2018-09-17 15:40:00,23.54,23.55,23.52,23.54,389710.0,19.2208,19.2289,19.2044,19.2208,389710.0
2018-09-17 15:45:00,23.54,23.55,23.53,23.54,561680.0,19.2208,19.2289,19.2126,19.2208,561680.0
2018-09-17 15:50:00,23.54,23.54,23.49,23.49,717350.0,19.2208,19.2208,19.1799,19.1799,717350.0
2018-09-17 15:55:00,23.49,23.5,23.43,23.48,1681820.0,19.1799,19.1881,19.1309,19.1718,1681820.0
2018-09-18 09:30:00,23.5,23.71,23.49,23.66,888840.0,19.3282,19.5009,19.3199,19.4598,888840.0
2018-09-18 09:35:00,23.66,23.74,23.58,23.59,339190.0,19.4598,19.5256,19.394,19.4022,339190.0
2018-09-18 09:40:00,23.59,23.62,23.53,23.59,352310.0,19.4022,19.4269,19.3528,19.4022,352310.0
2018-09-18 09:45:00,23.6,23.67,23.58,23.65,405010.0,19.4104,19.468,19.394,19.4515,405010.0
2018-09-18 09:50:00,23.65,23.68,23.57,23.59,383820.0,19.4515,19.4762,19.3857,19.4022,383820.0
2018-09-18 09:55:00,23.58,23.63,23.58,23.59,334350.0,19.394,19.4351,19.394,19.4022,334350.0
2018-09-18 10:00:00,23.59,23.6,23.52,23.58,407350.0,19.4022,19.4104,19.3446,19.394,407350.0
2018-09-18 10:05:00,23.58,23.67,23.56,23.67,218140.0,19.394,19.468,19.3775,19.468,218140.0
2018-09-18 10:10:00,23.68,23.74,23.66,23.72,365040.0,19.4762,19.5256,19.4598,19.5091,365040.0
2018-09-18 10:15:00,23.72,23.79,23.69,23.79,722510.0,19.5091,19.5667,19.4844,19.5667,722510.0
2018-09-18 10:20:00,23.79,23.87,23.79,23.87,889960.0,19.5667,19.6325,19.5667,19.6325,889960.0
2018-09-18 10:25:00,23.86,23.95,23.84,23.85,921080.0,19.6243,19.6983,19.6078,19.616,921080.0
2018-09-18 10:30:00,23.86,23.88,23.82,23.83,364160.0,19.6243,19.6407,19.5914,19.5996,364160.0
2018-09-18 10:35:00,23.85,23.93,23.84,23.88,468120.0,19.616,19.6818,19.6078,19.6407,468120.0
2018-09-18 10:40:00,23.88,24.0,23.85,23.97,486200.0,19.6407,19.7394,19.616,19.7147,486200.0
2018-09-18 10:45:00,23.97,24.01,23.96,24.0,348630.0,19.7147,19.7476,19.7065,19.7394,348630.0
2018-09-18 10:50:00,24.0,24.03,23.97,23.98,519670.0,19.7394,19.7641,19.7147,19.7229,519670.0
2018-09-18 10:55:00,23.98,24.1,23.98,24.07,511470.0,19.7229,19.8216,19.7229,19.797,511470.0
2018-09-18 11:00:00,24.07,24.1,24.05,24.05,394610.0,19.797,19.8216,19.7805,19.7805,394610.0
2018-09-18 11:05:00,24.04,24.06,24.02,24.05,376900.0,19.7723,19.7887,19.7558,19.7805,376900.0
2018-09-18 11:10:00,24.05,24.1,24.05,24.09,532780.0,19.7805,19.8216,19.7805,19.8134,532780.0
2018-09-18 11:15:00,24.09,24.09,23.97,24.0,281290.0,19.8134,19.8134,19.7147,19.7394,281290.0
2018-09-18 11:20:00,24.01,24.07,24.0,24.04,376470.0,19.7476,19.797,19.7394,19.7723,376470.0
2018-09-18 11:25:00,24.04,24.06,23.99,24.0,416870.0,19.7723,19.7887,19.7312,19.7394,416870.0
2018-09-18 11:30:00,24.0,24.01,23.94,23.98,273310.0,19.7394,19.7476,19.6901,19.7229,273310.0
2018-09-18 11:35:00,23.99,24.05,23.98,24.03,220930.0,19.7312,19.7805,19.7229,19.7641,220930.0
2018-09-18 11:40:00,24.03,24.08,24.02,24.04,249560.0,19.7641,19.8052,19.7558,19.7723,249560.0
2018-09-18 11:45:00,24.05,24.1,24.05,24.05,189270.0,19.7805,19.8216,19.7805,19.7805,189270.0
2018-09-18 11:50:00,24.05,24.05,23.99,24.0,414650.0,19.7805,19.7805,19.7312,19.7394,414650.0
2018-09-18 11:55:00,24.0,24.02,23.99,23.99,155200.0,19.7394,19.7558,19.7312,19.7312,155200.0
2018-09-18 12:00:00,23.99,24.04,23.99,24.02,237750.0,19.7312,19.7723,19.7312,19.7558,237750.0
2018-09-18 12:05:00,24.02,24.05,24.01,24.05,162110.0,19.7558,19.7805,19.7476,19.7805,162110.0
2018-09-18 12:10:00,24.05,24.06,24.01,24.01,266680.0,19.7805,19.7887,19.7476,19.7476,266680.0
2018-09-18 12:15:00,24.01,24.01,23.97,23.99,544960.0,19.7476,19.7476,19.7147,19.7312,544960.0
2018-09-18 12:20:00,23.99,24.03,23.98,23.99,504560.0,19.7312,19.7641,19.7229,19.7312,504560.0
2018-09-18 12:25:00,23.98,24.0,23.94,23.96,319590.0,19.7229,19.7394,19.6901,19.7065,319590.0
2018-09-18 12:30:00,23.96,24.01,23.96,24.01,186800.0,19.7065,19.7476,19.7065,19.7476,186800.0
2018-09-18 12:35:00,24.01,24.02,23.99,24.02,229900.0,19.7476,19.7558,19.7312,19.7558,229900.0
2018-09-18 12:40:00,24.02,24.02,24.0,24.01,237610.0,19.7558,19.7558,19.7394,19.7476,237610.0
2018-09-18 12:45:00,24.01,24.02,24.0,24.0,213210.0,19.7476,19.7558,19.7394,19.7394,213210.0
2018-09-18 12:50:00,24.0,24.02,24.0,24.0,194660.0,19.7394,19.7558,19.7394,19.7394,194660.0
2018-09-18 12:55:00,24.0,24.02,23.99,23.99,174090.0,19.7394,19.7558,19.7312,19.7312,174090.0
2018-09-18 13:00:00,24.0,24.03,23.99,24.02,366370.0,19.7394,19.7641,19.7312,19.7558,366370.0
2018-09-18 13:05:00,24.02,24.05,24.01,24.05,242330.0,19.7558,19.7805,19.7476,19.7805,242330.0
2018-09-18 13:10:00,24.05,24.07,24.05,24.06,243040.0,19.7805,19.797,19.7805,19.7887,243040.0
2018-09-18 13:15:00,24.06,24.07,24.04,24.07,102280.0,19.7887,19.797,19.7723,19.797,102280.0
2018-09-18 13:20:00,24.07,24.08,24.04,24.05,198930.0,19.797,19.8052,19.7723,19.7805,198930.0
2018-09-18 13:25:00,24.05,24.07,24.02,24.02,161640.0,19.7805,19.797,19.7558,19.7558,161640.0
2018-09-18 13:30:00,24.02,24.03,24.0,24.01,137270.0,19.7558,19.7641,19.7394,19.7476,137270.0
2018-09-18 13:35:00,24.01,24.05,24.01,24.05,139020.0,19.7476,19.7805,19.7476,19.7805,139020.0
2018-09-18 13:40:00,24.06,24.09,24.05,24.09,282130.0,19.7887,19.8134,19.7805,19.8134,282130.0
2018-09-18 13:45:00,24.09,24.1,24.08,24.1,208840.0,19.8134,19.8216,19.8052,19.8216,208840.0
2018-09-18 13:50:00,24.1,24.11,24.08,24.09,330870.0,19.8216,19.8299,19.8052,19.8134,330870.0
2018-09-18 13:55:00,24.09,24.11,24.09,24.11,131530.0,19.8134,19.8299,19.8134,19.8299,131530.0
2018-09-18 14:00:00,24.11,24.14,24.11,24.12,402950.0,19.8299,19.8545,19.8299,19.8381,402950.0
2018-09-18 14:05:00,24.12,24.12,24.1,24.11,262170.0,19.8381,19.8381,19.8216,19.8299,262170.0
2018-09-18 14:10:00,24.12,24.14,24.11,24.11,257970.0,19.8381,19.8545,19.8299,19.8299,257970.0
2018-09-18 14:15:00,24.11,24.11,24.08,24.08,369590.0,19.8299,19.8299,19.8052,19.8052,369590.0
2018-09-18 14:20:00,24.08,24.11,24.07,24.11,252400.0,19.8052,19.8299,19.797,19.8299,252400.0
2018-09-18 14:25:00,24.11,24.11,24.09,24.09,214620.0,19.8299,19.8299,19.8134,19.8134,214620.0
2018-09-18 14:30:00,24.09,24.12,24.09,24.11,296670.0,19.8134,19.8381,19.8134,19.8299,296670.0
2018-09-18 14:35:00,24.11,24.13,24.05,24.05,482950.0,19.8299,19.8463,19.7805,19.7805,482950.0
2018-09-18 14:40:00,24.05,24.1,24.04,24.1,255790.0,19.7805,19.8216,19.7723,19.8216,255790.0
2018-09-18 14:45:00,24.09,24.1,24.08,24.09,239000.0,19.8134,19.8216,19.8052,19.8134,239000.0
2018-09-18 14:50:00,24.08,24.1,24.08,24.09,182060.0,19.8052,19.8216,19.8052,19.8134,182060.0
2018-09-18 14:55:00,24.1,24.1,24.07,24.1,264840.0,19.8216,19.8216,19.797,19.8216,264840.0
2018-09-18 15:00:00,24.1,24.1,24.07,24.09,283810.0,19.8216,19.8216,19.797,19.8134,283810.0
2018-09-18 15:05:00,24.09,24.11,24.09,24.1,327970.0,19.8134,19.8299,19.8134,19.8216,327970.0
2018-09-18 15:10:00,24.1,24.11,24.09,24.1,324740.0,19.8216,19.8299,19.8134,19.8216,324740.0
2018-09-18 15:15:00,24.1,24.11,24.08,24.09,402350.0,19.8216,19.8299,19.8052,19.8134,402350.0
2018-09-18 15:20:00,24.09,24.11,24.08,24.11,374310.0,19.8134,19.8299,19.8052,19.8299,374310.0
2018-09-18 15:25:00,24.1,24.11,24.09,24.1,490220.0,19.8216,19.8299,19.8134,19.8216,490220.0
2018-09-18 15:30:00,24.09,24.09,24.0,24.0,633480.0,19.8134,19.8134,19.7394,19.7394,633480.0
2018-09-18 15:35:00,23.99,24.01,23.94,23.95,930540.0,19.7312,19.7476,19.6901,19.6983,930540.0
2018-09-18 15:40:00,23.95,24.02,23.95,24.0,646100.0,19.6983,19.7558,19.6983,19.7394,646100.0
2018-09-18 15:45:00,24.0,24.02,23.98,24.0,655290.0,19.7394,19.7558,19.7229,19.7394,655290.0
2018-09-18 15:50:00,24.0,24.0,23.96,23.98,832350.0,19.7394,19.7394,19.7065,19.7229,832350.0
2018-09-18 15:55:00,23.98,24.0,23.97,23.97,1751310.0,19.7229,19.7394,19.7147,19.7147,1751310.0
2018-09-19 09:30:00,24.05,24.21,24.01,24.16,1002470.0,19.7805,19.9121,19.7476,19.871,1002470.0
2018-09-19 09:35:00,24.14,24.2,24.02,24.02,458750.0,19.8545,19.9039,19.7558,19.7558,458750.0
2018-09-19 09:40:00,24.03,24.1,23.98,24.05,286330.0,19.7641,19.8216,19.7229,19.7805,286330.0
2018-09-19 09:45:00,24.05,24.08,24.02,24.05,343550.0,19.7805,19.8052,19.7558,19.7805,343550.0
2018-09-19 09:50:00,24.05,24.09,24.03,24.06,384850.0,19.7805,19.8134,19.7641,19.7887,384850.0
2018-09-19 09:55:00,24.06,24.11,24.01,24.11,621800.0,19.7887,19.8299,19.7476,19.8299,621800.0
2018-09-19 10:00:00,24.1,24.2,24.08,24.18,758630.0,19.8216,19.9039,19.8052,19.8874,758630.0
2018-09-19 10:05:00,24.18,24.25,24.18,24.2,517170.0,19.8874,19.945,19.8874,19.9039,517170.0
2018-09-19 10:10:00,24.2,24.2,24.16,24.18,302370.0,19.9039,19.9039,19.871,19.8874,302370.0
2018-09-19 10:15:00,24.17,24.18,24.14,24.16,246560.0,19.8792,19.8874,19.8545,19.871,246560.0
2018-09-19 10:20:00,24.16,24.2,24.15,24.19,324060.0,19.871,19.9039,19.8628,19.8957,324060.0
2018-09-19 10:25:00,24.2,24.21,24.18,24.2,275070.0,19.9039,19.9121,19.8874,19.9039,275070.0
2018-09-19 10:30:00,24.19,24.22,24.18,24.19,177130.0,19.8957,19.9203,19.8874,19.8957,177130.0
2018-09-19 10:35:00,24.2,24.21,24.16,24.19,171180.0,19.9039,19.9121,19.871,19.8957,171180.0
2018-09-19 10:40:00,24.18,24.19,24.16,24.18,142610.0,19.8874,19.8957,19.871,19.8874,142610.0
2018-09-19 10:45:00,24.18,24.18,24.13,24.16,210000.0,19.8874,19.8874,19.8463,19.871,210000.0
2018-09-19 10:50:00,24.16,24.16,24.1,24.13,234450.0,19.871,19.871,19.8216,19.8463,234450.0
2018-09-19 10:55:00,24.12,24.15,24.09,24.11,147060.0,19.8381,19.8628,19.8134,19.8299,147060.0
2018-09-19 11:00:00,24.11,24.12,24.09,24.11,179130.0,19.8299,19.8381,19.8134,19.8299,179130.0
2018-09-19 11:05:00,24.11,24.13,24.05,24.12,476600.0,19.8299,19.8463,19.7805,19.8381,476600.0
2018-09-19 11:10:00,24.12,24.13,24.08,24.09,190090.0,19.8381,19.8463,19.8052,19.8134,190090.0
2018-09-19 11:15:00,24.09,24.12,24.07,24.08,228460.0,19.8134,19.8381,19.797,19.8052,228460.0
2018-09-19 11:20:00,24.08,24.1,24.07,24.07,160830.0,19.8052,19.8216,19.797,19.797,160830.0
2018-09-19 11:25:00,24.07,24.1,24.06,24.1,142500.0,19.797,19.8216,19.7887,19.8216,142500.0
2018-09-19 11:30:00,24.1,24.15,24.09,24.14,174500.0,19.8216,19.8628,19.8134,19.8545,174500.0
2018-09-19 11:35:00,24.13,24.14,24.1,24.12,233390.0,19.8463,19.8545,19.8216,19.8381,233390.0
2018-09-19 11:40:00,24.13,24.13,24.1,24.12,125170.0,19.8463,19.8463,19.8216,19.8381,125170.0
2018-09-19 11:45:00,24.12,24.12,24.08,24.09,176890.0,19.8381,19.8381,19.8052,19.8134,176890.0
2018-09-19 11:50:00,24.09,24.13,24.09,24.09,208020.0,19.8134,19.8463,19.8134,19.8134,208020.0
2018-09-19 11:55:00,24.1,24.11,24.08,24.09,177980.0,19.8216,19.8299,19.8052,19.8134,177980.0
2018-09-19 12:00:00,24.09,24.09,24.07,24.09,146350.0,19.8134,19.8134,19.797,19.8134,146350.0
2018-09-19 12:05:00,24.09,24.11,24.06,24.08,189850.0,19.8134,19.8299,19.7887,19.8052,189850.0
2018-09-19 12:10:00,24.08,24.08,24.06,24.07,131280.0,19.8052,19.8052,19.7887,19.797,131280.0
2018-09-19 12:15:00,24.07,24.08,24.04,24.06,167420.0,19.797,19.8052,19.7723,19.7887,167420.0
2018-09-19 12:20:00,24.07,24.08,24.05,24.07,102800.0,19.797,19.8052,19.7805,19.797,102800.0
2018-09-19 12:25:00,24.08,24.1,24.08,24.09,95780.0,19.8052,19.8216,19.8052,19.8134,95780.0
2018-09-19 12:30:00,24.1,24.12,24.09,24.1,215260.0,19.8216,19.8381,19.8134,19.8216,215260.0
2018-09-19 12:35:00,24.11,24.12,24.07,24.07,192820.0,19.8299,19.8381,19.797,19.797,192820.0
2018-09-19 12:40:00,24.07,24.1,24.07,24.1,280700.0,19.797,19.8216,19.797,19.8216,280700.0
2018-09-19 12:45:00,24.1,24.11,24.09,24.1,131740.0,19.8216,19.8299,19.8134,19.8216,131740.0
2018-09-19 12:50:00,24.11,24.13,24.11,24.12,147600.0,19.8299,19.8463,19.8299,19.8381,147600.0
2018-09-19 12:55:00,24.12,24.14,24.12,24.14,137600.0,19.8381,19.8545,19.8381,19.8545,137600.0
2018-09-19 13:00:00,24.14,24.14,24.1,24.11,208310.0,19.8545,19.8545,19.8216,19.8299,208310.0
2018-09-19 13:05:00,24.11,24.13,24.09,24.11,197000.0,19.8299,19.8463,19.8134,19.8299,197000.0
2018-09-19 13:10:00,24.11,24.12,24.09,24.1,94680.0,19.8299,19.8381,19.8134,19.8216,94680.0
2018-09-19 13:15:00,24.12,24.13,24.11,24.12,152290.0,19.8381,19.8463,19.8299,19.8381,152290.0
2018-09-19 13:20:00,24.12,24.14,24.11,24.13,150510.0,19.8381,19.8545,19.8299,19.8463,150510.0
2018-09-19 13:25:00,24.12,24.13,24.11,24.12,102400.0,19.8381,19.8463,19.8299,19.8381,102400.0
2018-09-19 13:30:00,24.12,24.15,24.12,24.13,290270.0,19.8381,19.8628,19.8381,19.8463,290270.0
2018-09-19 13:35:00,24.13,24.16,24.12,24.15,118500.0,19.8463,19.871,19.8381,19.8628,118500.0
2018-09-19 13:40:00,24.15,24.18,24.15,24.17,130210.0,19.8628,19.8874,19.8628,19.8792,130210.0
2018-09-19 13:45:00,24.17,24.18,24.15,24.16,225350.0,19.8792,19.8874,19.8628,19.871,225350.0
2018-09-19 13:50:00,24.16,24.16,24.14,24.15,155560.0,19.871,19.871,19.8545,19.8628,155560.0
2018-09-19 13:55:00,24.15,24.16,24.13,24.14,140770.0,19.8628,19.871,19.8463,19.8545,140770.0
2018-09-19 14:00:00,24.14,24.15,24.1,24.1,184840.0,19.8545,19.8628,19.8216,19.8216,184840.0
2018-09-19 14:05:00,24.11,24.11,24.08,24.09,216080.0,19.8299,19.8299,19.8052,19.8134,216080.0
2018-09-19 14:10:00,24.09,24.12,24.09,24.1,140970.0,19.8134,19.8381,19.8134,19.8216,140970.0
2018-09-19 14:15:00,24.1,24.12,24.09,24.1,232950.0,19.8216,19.8381,19.8134,19.8216,232950.0
2018-09-19 14:20:00,24.1,24.12,24.09,24.1,162080.0,19.8216,19.8381,19.8134,19.8216,162080.0
2018-09-19 14:25:00,24.1,24.11,24.09,24.09,133450.0,19.8216,19.8299,19.8134,19.8134,133450.0
2018-09-19 14:30:00,24.09,24.1,24.08,24.09,146400.0,19.8134,19.8216,19.8052,19.8134,146400.0
2018-09-19 14:35:00,24.09,24.09,24.08,24.09,149000.0,19.8134,19.8134,19.8052,19.8134,149000.0
2018-09-19 14:40:00,24.09,24.1,24.08,24.1,176180.0,19.8134,19.8216,19.8052,19.8216,176180.0
2018-09-19 14:45:00,24.1,24.14,24.1,24.12,135740.0,19.8216,19.8545,19.8216,19.8381,135740.0
2018-09-19 14:50:00,24.13,24.15,24.13,24.14,187430.0,19.8463,19.8628,19.8463,19.8545,187430.0
2018-09-19 14:55:00,24.15,24.16,24.13,24.14,132050.0,19.8628,19.871,19.8463,19.8545,132050.0
2018-09-19 15:00:00,24.14,24.16,24.14,24.16,131450.0,19.8545,19.871,19.8545,19.871,131450.0
2018-09-19 15:05:00,24.16,24.17,24.15,24.17,169820.0,19.871,19.8792,19.8628,19.8792,169820.0
2018-09-19 15:10:00,24.17,24.19,24.17,24.18,189440.0,19.8792,19.8957,19.8792,19.8874,189440.0
2018-09-19 15:15:00,24.18,24.19,24.16,24.17,251600.0,19.8874,19.8957,19.871,19.8792,251600.0
2018-09-19 15:20:00,24.17,24.21,24.17,24.18,404710.0,19.8792,19.9121,19.8792,19.8874,404710.0
2018-09-19 15:25:00,24.18,24.2,24.17,24.19,215580.0,19.8874,19.9039,19.8792,19.8957,215580.0
2018-09-19 15:30:00,24.19,24.2,24.18,24.2,360630.0,19.8957,19.9039,19.8874,19.9039,360630.0
2018-09-19 15:35:00,24.2,24.2,24.17,24.19,381010.0,19.9039,19.9039,19.8792,19.8957,381010.0
2018-09-19 15:40:00,24.19,24.2,24.18,24.19,404860.0,19.8957,19.9039,19.8874,19.8957,404860.0
2018-09-19 15:45:00,24.19,24.19,24.17,24.18,335940.0,19.8957,19.8957,19.8792,19.8874,335940.0
2018-09-19 15:50:00,24.19,24.21,24.19,24.19,658000.0,19.8957,19.9121,19.8957,19.8957,658000.0
2018-09-19 15:55:00,24.19,24.2,24.16,24.18,1220190.0,19.8957,19.9039,19.871,19.8874,1220190.0
2018-09-20 09:30:00,24.3,24.36,24.26,24.28,971960.0,19.9861,20.0355,19.9532,19.9697,971960.0
2018-09-20 09:35:00,24.31,24.42,24.3,24.35,686020.0,19.9944,20.0848,19.9861,20.0273,686020.0
2018-09-20 09:40:00,24.34,24.34,24.24,24.29,403150.0,20.019,20.019,19.9368,19.9779,403150.0
2018-09-20 09:45:00,24.29,24.31,24.25,24.25,300460.0,19.9779,19.9944,19.945,19.945,300460.0
2018-09-20 09:50:00,24.26,24.27,24.19,24.2,457540.0,19.9532,19.9615,19.8957,19.9039,457540.0
2018-09-20 09:55:00,24.2,24.25,24.17,24.21,557620.0,19.9039,19.945,19.8792,19.9121,557620.0
2018-09-20 10:00:00,24.2,24.37,24.2,24.34,223960.0,19.9039,20.0437,19.9039,20.019,223960.0
2018-09-20 10:05:00,24.34,24.38,24.33,24.36,216160.0,20.019,20.0519,20.0108,20.0355,216160.0
2018-09-20 10:10:00,24.36,24.39,24.36,24.39,179040.0,20.0355,20.0602,20.0355,20.0602,179040.0
2018-09-20 10:15:00,24.39,24.44,24.39,24.41,250610.0,20.0602,20.1013,20.0602,20.0766,250610.0
2018-09-20 10:20:00,24.41,24.45,24.41,24.43,326120.0,20.0766,20.1095,20.0766,20.0931,326120.0
2018-09-20 10:25:00,24.43,24.43,24.37,24.39,183750.0,20.0931,20.0931,20.0437,20.0602,183750.0
2018-09-20 10:30:00,24.39,24.4,24.36,24.36,142810.0,20.0602,20.0684,20.0355,20.0355,142810.0
2018-09-20 10:35:00,24.38,24.4,24.35,24.38,163520.0,20.0519,20.0684,20.0273,20.0519,163520.0
2018-09-20 10:40:00,24.38,24.4,24.36,24.39,234780.0,20.0519,20.0684,20.0355,20.0602,234780.0
2018-09-20 10:45:00,24.39,24.41,24.37,24.39,186990.0,20.0602,20.0766,20.0437,20.0602,186990.0
2018-09-20 10:50:00,24.39,24.39,24.32,24.34,143610.0,20.0602,20.0602,20.0026,20.019,143610.0
2018-09-20 10:55:00,24.34,24.36,24.32,24.35,150730.0,20.019,20.0355,20.0026,20.0273,150730.0
2018-09-20 11:00:00,24.35,24.36,24.32,24.33,148860.0,20.0273,20.0355,20.0026,20.0108,148860.0
2018-09-20 11:05:00,24.33,24.37,24.33,24.35,149850.0,20.0108,20.0437,20.0108,20.0273,149850.0
2018-09-20 11:10:00,24.35,24.36,24.33,24.36,690530.0,20.0273,20.0355,20.0108,20.0355,690530.0
2018-09-20 11:15:00,24.36,24.41,24.33,24.39,744540.0,20.0355,20.0766,20.0108,20.0602,744540.0
2018-09-20 11:20:00,24.39,24.44,24.38,24.43,219270.0,20.0602,20.1013,20.0519,20.0931,219270.0
2018-09-20 11:25:00,24.43,24.45,24.4,24.43,264010.0,20.0931,20.1095,20.0684,20.0931,264010.0
2018-09-20 11:30:00,24.43,24.46,24.41,24.44,165080.0,20.0931,20.1177,20.0766,20.1013,165080.0
2018-09-20 11:35:00,24.44,24.46,24.43,24.44,133200.0,20.1013,20.1177,20.0931,20.1013,133200.0
2018-09-20 11:40:00,24.44,24.46,24.43,24.44,149010.0,20.1013,20.1177,20.0931,20.1013,149010.0
2018-09-20 11:45:00,24.45,24.47,24.42,24.43,147720.0,20.1095,20.126,20.0848,20.0931,147720.0
2018-09-20 11:50:00,24.43,24.44,24.4,24.41,189050.0,20.0931,20.1013,20.0684,20.0766,189050.0
2018-09-20 11:55:00,24.41,24.42,24.39,24.42,178530.0,20.0766,20.0848,20.0602,20.0848,178530.0
2018-09-20 12:00:00,24.42,24.44,24.41,24.42,199650.0,20.0848,20.1013,20.0766,20.0848,199650.0
2018-09-20 12:05:00,24.42,24.43,24.4,24.43,95750.0,20.0848,20.0931,20.0684,20.0931,95750.0
2018-09-20 12:10:00,24.43,24.43,24.42,24.43,129500.0,20.0931,20.0931,20.0848,20.0931,129500.0
2018-09-20 12:15:00,24.43,24.46,24.43,24.46,185550.0,20.0931,20.1177,20.0931,20.1177,185550.0
2018-09-20 12:20:00,24.46,24.47,24.45,24.47,120550.0,20.1177,20.126,20.1095,20.126,120550.0
2018-09-20 12:25:00,24.47,24.48,24.45,24.47,162000.0,20.126,20.1342,20.1095,20.126,162000.0
2018-09-20 12:30:00,24.47,24.49,24.47,24.49,182890.0,20.126,20.1424,20.126,20.1424,182890.0
2018-09-20 12:35:00,24.49,24.5,24.46,24.48,157770.0,20.1424,20.1506,20.1177,20.1342,157770.0
2018-09-20 12:40:00,24.48,24.49,24.47,24.49,221820.0,20.1342,20.1424,20.126,20.1424,221820.0
2018-09-20 12:45:00,24.49,24.5,24.43,24.43,329090.0,20.1424,20.1506,20.0931,20.0931,329090.0
2018-09-20 12:50:00,24.43,24.47,24.43,24.47,203780.0,20.0931,20.126,20.0931,20.126,203780.0
2018-09-20 12:55:00,24.47,24.47,24.44,24.45,159780.0,20.126,20.126,20.1013,20.1095,159780.0
2018-09-20 13:00:00,24.45,24.47,24.45,24.46,172190.0,20.1095,20.126,20.1095,20.1177,172190.0
2018-09-20 13:05:00,24.46,24.48,24.46,24.48,217130.0,20.1177,20.1342,20.1177,20.1342,217130.0
2018-09-20 13:10:00,24.48,24.49,24.48,24.49,135150.0,20.1342,20.1424,20.1342,20.1424,135150.0
2018-09-20 13:15:00,24.49,24.52,24.49,24.5,428020.0,20.1424,20.1671,20.1424,20.1506,428020.0
2018-09-20 13:20:00,24.5,24.52,24.49,24.51,96780.0,20.1506,20.1671,20.1424,20.1589,96780.0
2018-09-20 13:25:00,24.52,24.53,24.5,24.5,189270.0,20.1671,20.1753,20.1506,20.1506,189270.0
2018-09-20 13:30:00,24.51,24.56,24.5,24.56,288870.0,20.1589,20.2,20.1506,20.2,288870.0
2018-09-20 13:35:00,24.55,24.59,24.55,24.58,133270.0,20.1918,20.2247,20.1918,20.2164,133270.0
2018-09-20 13:40:00,24.58,24.6,24.56,24.58,341810.0,20.2164,20.2329,20.2,20.2164,341810.0
2018-09-20 13:45:00,24.57,24.59,24.54,24.57,222000.0,20.2082,20.2247,20.1835,20.2082,222000.0
2018-09-20 13:50:00,24.57,24.57,24.55,24.56,118350.0,20.2082,20.2082,20.1918,20.2,118350.0
2018-09-20 13:55:00,24.56,24.58,24.56,24.56,238320.0,20.2,20.2164,20.2,20.2,238320.0
2018-09-20 14:00:00,24.56,24.57,24.54,24.54,98910.0,20.2,20.2082,20.1835,20.1835,98910.0
2018-09-20 14:05:00,24.54,24.54,24.5,24.5,158530.0,20.1835,20.1835,20.1506,20.1506,158530.0
2018-09-20 14:10:00,24.51,24.53,24.49,24.51,319220.0,20.1589,20.1753,20.1424,20.1589,319220.0
2018-09-20 14:15:00,24.5,24.51,24.47,24.49,231260.0,20.1506,20.1589,20.126,20.1424,231260.0
2018-09-20 14:20:00,24.49,24.5,24.46,24.47,150700.0,20.1424,20.1506,20.1177,20.126,150700.0
2018-09-20 14:25:00,24.47,24.49,24.44,24.46,419370.0,20.126,20.1424,20.1013,20.1177,419370.0
2018-09-20 14:30:00,24.46,24.48,24.46,24.47,134190.0,20.1177,20.1342,20.1177,20.126,134190.0
2018-09-20 14:35:00,24.47,24.49,24.47,24.48,317910.0,20.126,20.1424,20.126,20.1342,317910.0
2018-09-20 14:40:00,24.48,24.5,24.46,24.48,241230.0,20.1342,20.1506,20.1177,20.1342,241230.0
2018-09-20 14:45:00,24.48,24.5,24.48,24.49,200690.0,20.1342,20.1506,20.1342,20.1424,200690.0
2018-09-20 14:50:00,24.49,24.5,24.47,24.47,188860.0,20.1424,20.1506,20.126,20.126,188860.0
2018-09-20 14:55:00,24.47,24.52,24.47,24.52,347660.0,20.126,20.1671,20.126,20.1671,347660.0
2018-09-20 15:00:00,24.51,24.54,24.51,24.53,256310.0,20.1589,20.1835,20.1589,20.1753,256310.0
2018-09-20 15:05:00,24.54,24.56,24.53,24.55,274050.0,20.1835,20.2,20.1753,20.1918,274050.0
2018-09-20 15:10:00,24.55,24.57,24.54,24.57,317140.0,20.1918,20.2082,20.1835,20.2082,317140.0
2018-09-20 15:15:00,24.57,24.58,24.55,24.55,274450.0,20.2082,20.2164,20.1918,20.1918,274450.0
2018-09-20 15:20:00,24.55,24.56,24.53,24.54,312570.0,20.1918,20.2,20.1753,20.1835,312570.0
2018-09-20 15:25:00,24.54,24.55,24.51,24.52,361730.0,20.1835,20.1918,20.1589,20.1671,361730.0
2018-09-20 15:30:00,24.53,24.55,24.51,24.55,441800.0,20.1753,20.1918,20.1589,20.1918,441800.0
2018-09-20 15:35:00,24.55,24.55,24.53,24.55,397140.0,20.1918,20.1918,20.1753,20.1918,397140.0
2018-09-20 15:40:00,24.55,24.57,24.54,24.55,558180.0,20.1918,20.2082,20.1835,20.1918,558180.0
2018-09-20 15:45:00,24.56,24.56,24.52,24.52,664490.0,20.2,20.2,20.1671,20.1671,664490.0
2018-09-20 15:50:00,24.52,24.54,24.49,24.51,1150940.0,20.1671,20.1835,20.1424,20.1589,1150940.0
2018-09-20 15:55:00,24.51,24.52,24.48,24.49,1783490.0,20.1589,20.1671,20.1342,20.1424,1783490.0
2018-09-21 09:30:00,24.63,24.74,24.57,24.68,6516040.0,20.2576,20.348,20.2082,20.2987,6516040.0
2018-09-21 09:35:00,24.68,24.68,24.54,24.64,486540.0,20.2987,20.2987,20.1835,20.2658,486540.0
2018-09-21 09:40:00,24.64,24.73,24.63,24.73,615390.0,20.2658,20.3398,20.2576,20.3398,615390.0
2018-09-21 09:45:00,24.73,24.76,24.7,24.7,379150.0,20.3398,20.3645,20.3151,20.3151,379150.0
2018-09-21 09:50:00,24.72,24.73,24.7,24.73,763870.0,20.3316,20.3398,20.3151,20.3398,763870.0
2018-09-21 09:55:00,24.72,24.76,24.72,24.74,197380.0,20.3316,20.3645,20.3316,20.348,197380.0
2018-09-21 10:00:00,24.73,24.73,24.67,24.68,184840.0,20.3398,20.3398,20.2905,20.2987,184840.0
2018-09-21 10:05:00,24.68,24.74,24.64,24.74,850760.0,20.2987,20.348,20.2658,20.348,850760.0
2018-09-21 10:10:00,24.75,24.77,24.7,24.72,314110.0,20.3563,20.3727,20.3151,20.3316,314110.0
2018-09-21 10:15:00,24.72,24.73,24.67,24.7,243800.0,20.3316,20.3398,20.2905,20.3151,243800.0
2018-09-21 10:20:00,24.71,24.71,24.59,24.61,678700.0,20.3234,20.3234,20.2247,20.2411,678700.0
2018-09-21 10:25:00,24.6,24.67,24.58,24.63,1336250.0,20.2329,20.2905,20.2164,20.2576,1336250.0
2018-09-21 10:30:00,24.63,24.64,24.61,24.63,291830.0,20.2576,20.2658,20.2411,20.2576,291830.0
2018-09-21 10:35:00,24.62,24.66,24.61,24.64,726230.0,20.2493,20.2822,20.2411,20.2658,726230.0
2018-09-21 10:40:00,24.63,24.65,24.58,24.58,510490.0,20.2576,20.274,20.2164,20.2164,510490.0
2018-09-21 10:45:00,24.57,24.57,24.52,24.56,363850.0,20.2082,20.2082,20.1671,20.2,363850.0
2018-09-21 10:50:00,24.56,24.6,24.56,24.57,111040.0,20.2,20.2329,20.2,20.2082,111040.0
2018-09-21 10:55:00,24.57,24.59,24.55,24.57,173150.0,20.2082,20.2247,20.1918,20.2082,173150.0
2018-09-21 11:00:00,24.57,24.58,24.53,24.58,329430.0,20.2082,20.2164,20.1753,20.2164,329430.0
2018-09-21 11:05:00,24.58,24.61,24.56,24.59,276580.0,20.2164,20.2411,20.2,20.2247,276580.0
2018-09-21 11:10:00,24.59,24.65,24.59,24.65,218250.0,20.2247,20.274,20.2247,20.274,218250.0
2018-09-21 11:15:00,24.65,24.68,24.64,24.68,456840.0,20.274,20.2987,20.2658,20.2987,456840.0
2018-09-21 11:20:00,24.67,24.74,24.67,24.74,251710.0,20.2905,20.348,20.2905,20.348,251710.0
2018-09-21 11:25:00,24.74,24.76,24.73,24.73,420430.0,20.348,20.3645,20.3398,20.3398,420430.0
2018-09-21 11:30:00,24.73,24.74,24.68,24.7,341110.0,20.3398,20.348,20.2987,20.3151,341110.0
2018-09-21 11:35:00,24.69,24.72,24.68,24.72,301140.0,20.3069,20.3316,20.2987,20.3316,301140.0
2018-09-21 11:40:00,24.72,24.72,24.68,24.68,147440.0,20.3316,20.3316,20.2987,20.2987,147440.0
2018-09-21 11:45:00,24.69,24.71,24.68,24.69,220310.0,20.3069,20.3234,20.2987,20.3069,220310.0
2018-09-21 11:50:00,24.69,24.72,24.69,24.72,228230.0,20.3069,20.3316,20.3069,20.3316,228230.0
2018-09-21 11:55:00,24.72,24.73,24.69,24.69,200210.0,20.3316,20.3398,20.3069,20.3069,200210.0
2018-09-21 12:00:00,24.69,24.71,24.69,24.7,109070.0,20.3069,20.3234,20.3069,20.3151,109070.0
2018-09-21 12:05:00,24.69,24.7,24.68,24.68,186020.0,20.3069,20.3151,20.2987,20.2987,186020.0
2018-09-21 12:10:00,24.68,24.7,24.68,24.68,186980.0,20.2987,20.3151,20.2987,20.2987,186980.0
2018-09-21 12:15:00,24.68,24.69,24.67,24.68,180520.0,20.2987,20.3069,20.2905,20.2987,180520.0
2018-09-21 12:20:00,24.68,24.69,24.67,24.67,351030.0,20.2987,20.3069,20.2905,20.2905,351030.0
2018-09-21 12:25:00,24.68,24.68,24.65,24.65,305580.0,20.2987,20.2987,20.274,20.274,305580.0
2018-09-21 12:30:00,24.65,24.67,24.65,24.67,253540.0,20.274,20.2905,20.274,20.2905,253540.0
2018-09-21 12:35:00,24.67,24.71,24.67,24.71,198690.0,20.2905,20.3234,20.2905,20.3234,198690.0
2018-09-21 12:40:00,24.71,24.72,24.69,24.7,251500.0,20.3234,20.3316,20.3069,20.3151,251500.0
2018-09-21 12:45:00,24.7,24.71,24.69,24.71,143330.0,20.3151,20.3234,20.3069,20.3234,143330.0
2018-09-21 12:50:00,24.72,24.74,24.71,24.73,176310.0,20.3316,20.348,20.3234,20.3398,176310.0
2018-09-21 12:55:00,24.73,24.75,24.73,24.74,128050.0,20.3398,20.3563,20.3398,20.348,128050.0
2018-09-21 13:00:00,24.74,24.77,24.74,24.77,520930.0,20.348,20.3727,20.348,20.3727,520930.0
2018-09-21 13:05:00,24.77,24.79,24.77,24.78,375450.0,20.3727,20.3892,20.3727,20.3809,375450.0
2018-09-21 13:10:00,24.78,24.81,24.78,24.79,249530.0,20.3809,20.4056,20.3809,20.3892,249530.0
2018-09-21 13:15:00,24.79,24.79,24.76,24.77,355780.0,20.3892,20.3892,20.3645,20.3727,355780.0
2018-09-21 13:20:00,24.77,24.8,24.77,24.79,127950.0,20.3727,20.3974,20.3727,20.3892,127950.0
2018-09-21 13:25:00,24.78,24.78,24.74,24.74,137080.0,20.3809,20.3809,20.348,20.348,137080.0
2018-09-21 13:30:00,24.75,24.75,24.73,24.74,119140.0,20.3563,20.3563,20.3398,20.348,119140.0
2018-09-21 13:35:00,24.74,24.75,24.72,24.75,115960.0,20.348,20.3563,20.3316,20.3563,115960.0
2018-09-21 13:40:00,24.75,24.77,24.74,24.76,180970.0,20.3563,20.3727,20.348,20.3645,180970.0
2018-09-21 13:45:00,24.77,24.77,24.72,24.72,106000.0,20.3727,20.3727,20.3316,20.3316,106000.0
2018-09-21 13:50:00,24.72,24.77,24.72,24.75,216470.0,20.3316,20.3727,20.3316,20.3563,216470.0
2018-09-21 13:55:00,24.75,24.79,24.75,24.79,168370.0,20.3563,20.3892,20.3563,20.3892,168370.0
2018-09-21 14:00:00,24.8,24.8,24.75,24.77,186270.0,20.3974,20.3974,20.3563,20.3727,186270.0
2018-09-21 14:05:00,24.77,24.77,24.76,24.76,185260.0,20.3727,20.3727,20.3645,20.3645,185260.0
2018-09-21 14:10:00,24.76,24.78,24.74,24.75,142000.0,20.3645,20.3809,20.348,20.3563,142000.0
2018-09-21 14:15:00,24.75,24.76,24.75,24.76,156280.0,20.3563,20.3645,20.3563,20.3645,156280.0
2018-09-21 14:20:00,24.76,24.77,24.75,24.76,183540.0,20.3645,20.3727,20.3563,20.3645,183540.0
2018-09-21 14:25:00,24.76,24.77,24.75,24.76,123680.0,20.3645,20.3727,20.3563,20.3645,123680.0
2018-09-21 14:30:00,24.76,24.77,24.75,24.76,111540.0,20.3645,20.3727,20.3563,20.3645,111540.0
2018-09-21 14:35:00,24.75,24.77,24.75,24.76,163900.0,20.3563,20.3727,20.3563,20.3645,163900.0
2018-09-21 14:40:00,24.76,24.76,24.73,24.73,203340.0,20.3645,20.3645,20.3398,20.3398,203340.0
2018-09-21 14:45:00,24.73,24.77,24.73,24.73,163990.0,20.3398,20.3727,20.3398,20.3398,163990.0
2018-09-21 14:50:00,24.73,24.75,24.7,24.71,179200.0,20.3398,20.3563,20.3151,20.3234,179200.0
2018-09-21 14:55:00,24.71,24.73,24.71,24.72,294730.0,20.3234,20.3398,20.3234,20.3316,294730.0
2018-09-21 15:00:00,24.72,24.75,24.72,24.73,176000.0,20.3316,20.3563,20.3316,20.3398,176000.0
2018-09-21 15:05:00,24.74,24.75,24.73,24.75,293420.0,20.348,20.3563,20.3398,20.3563,293420.0
2018-09-21 15:10:00,24.75,24.77,24.74,24.76,1348560.0,20.3563,20.3727,20.348,20.3645,1348560.0
2018-09-21 15:15:00,24.76,24.77,24.76,24.77,287840.0,20.3645,20.3727,20.3645,20.3727,287840.0
2018-09-21 15:20:00,24.77,24.8,24.77,24.79,417750.0,20.3727,20.3974,20.3727,20.3892,417750.0
2018-09-21 15:25:00,24.79,24.81,24.79,24.8,348460.0,20.3892,20.4056,20.3892,20.3974,348460.0
2018-09-21 15:30:00,24.81,24.81,24.78,24.8,517160.0,20.4056,20.4056,20.3809,20.3974,517160.0
2018-09-21 15:35:00,24.8,24.82,24.79,24.81,589610.0,20.3974,20.4138,20.3892,20.4056,589610.0
2018-09-21 15:40:00,24.81,24.82,24.79,24.81,1058130.0,20.4056,20.4138,20.3892,20.4056,1058130.0
2018-09-21 15:45:00,24.81,24.83,24.79,24.81,1027990.0,20.4056,20.4221,20.3892,20.4056,1027990.0
2018-09-21 15:50:00,24.81,24.81,24.68,24.76,2468340.0,20.4056,20.4056,20.2987,20.3645,2468340.0
2018-09-21 15:55:00,24.76,24.88,24.76,24.88,8032510.0,20.3645,20.4632,20.3645,20.4632,8032510.0
2018-09-24 09:30:00,24.81,24.95,24.73,24.8,1514140.0,20.4056,20.5208,20.3398,20.3974,1514140.0
2018-09-24 09:35:00,24.79,24.81,24.74,24.79,429230.0,20.3892,20.4056,20.348,20.3892,429230.0
2018-09-24 09:40:00,24.79,24.93,24.78,24.92,378150.0,20.3892,20.5043,20.3809,20.4961,378150.0
2018-09-24 09:45:00,24.93,24.98,24.91,24.95,921150.0,20.5043,20.5454,20.4879,20.5208,921150.0
2018-09-24 09:50:00,24.95,25.01,24.94,24.98,977800.0,20.5208,20.5701,20.5125,20.5454,977800.0
2018-09-24 09:55:00,24.97,25.0,24.97,24.98,635220.0,20.5372,20.5619,20.5372,20.5454,635220.0
2018-09-24 10:00:00,24.98,24.99,24.95,24.97,297630.0,20.5454,20.5536,20.5208,20.5372,297630.0
2018-09-24 10:05:00,24.97,24.97,24.91,24.93,667730.0,20.5372,20.5372,20.4879,20.5043,667730.0
2018-09-24 10:10:00,24.93,24.97,24.93,24.96,386460.0,20.5043,20.5372,20.5043,20.529,386460.0
2018-09-24 10:15:00,24.97,24.98,24.94,24.95,294220.0,20.5372,20.5454,20.5125,20.5208,294220.0
2018-09-24 10:20:00,24.94,24.94,24.88,24.89,286440.0,20.5125,20.5125,20.4632,20.4714,286440.0
2018-09-24 10:25:00,24.89,24.9,24.87,24.9,406080.0,20.4714,20.4796,20.455,20.4796,406080.0
2018-09-24 10:30:00,24.9,24.92,24.87,24.91,231980.0,20.4796,20.4961,20.455,20.4879,231980.0
2018-09-24 10:35:00,24.91,24.95,24.88,24.88,170760.0,20.4879,20.5208,20.4632,20.4632,170760.0
2018-09-24 10:40:00,24.87,24.92,24.87,24.88,466990.0,20.455,20.4961,20.455,20.4632,466990.0
2018-09-24 10:45:00,24.88,24.91,24.81,24.81,422640.0,20.4632,20.4879,20.4056,20.4056,422640.0
2018-09-24 10:50:00,24.81,24.82,24.77,24.79,519570.0,20.4056,20.4138,20.3727,20.3892,519570.0
2018-09-24 10:55:00,24.78,24.81,24.78,24.8,450890.0,20.3809,20.4056,20.3809,20.3974,450890.0
2018-09-24 11:00:00,24.8,24.84,24.78,24.82,710630.0,20.3974,20.4303,20.3809,20.4138,710630.0
2018-09-24 11:05:00,24.82,24.85,24.79,24.79,693450.0,20.4138,20.4385,20.3892,20.3892,693450.0
2018-09-24 11:10:00,24.79,24.81,24.78,24.79,759990.0,20.3892,20.4056,20.3809,20.3892,759990.0
2018-09-24 11:15:00,24.79,24.84,24.79,24.83,350370.0,20.3892,20.4303,20.3892,20.4221,350370.0
2018-09-24 11:20:00,24.83,24.89,24.82,24.89,311410.0,20.4221,20.4714,20.4138,20.4714,311410.0
2018-09-24 11:25:00,24.88,24.91,24.84,24.85,382050.0,20.4632,20.4879,20.4303,20.4385,382050.0
2018-09-24 11:30:00,24.84,24.87,24.81,24.82,337140.0,20.4303,20.455,20.4056,20.4138,337140.0
2018-09-24 11:35:00,24.82,24.83,24.79,24.8,455070.0,20.4138,20.4221,20.3892,20.3974,455070.0
2018-09-24 11:40:00,24.8,24.8,24.78,24.79,668860.0,20.3974,20.3974,20.3809,20.3892,668860.0
2018-09-24 11:45:00,24.8,24.81,24.75,24.75,458600.0,20.3974,20.4056,20.3563,20.3563,458600.0
2018-09-24 11:50:00,24.75,24.8,24.74,24.76,368240.0,20.3563,20.3974,20.348,20.3645,368240.0
2018-09-24 11:55:00,24.76,24.79,24.75,24.76,404710.0,20.3645,20.3892,20.3563,20.3645,404710.0
2018-09-24 12:00:00,24.77,24.78,24.76,24.77,418460.0,20.3727,20.3809,20.3645,20.3727,418460.0
2018-09-24 12:05:00,24.77,24.78,24.76,24.77,352890.0,20.3727,20.3809,20.3645,20.3727,352890.0
2018-09-24 12:10:00,24.78,24.79,24.77,24.78,294060.0,20.3809,20.3892,20.3727,20.3809,294060.0
2018-09-24 12:15:00,24.78,24.79,24.78,24.79,90190.0,20.3809,20.3892,20.3809,20.3892,90190.0
2018-09-24 12:20:00,24.79,24.81,24.78,24.79,228850.0,20.3892,20.4056,20.3809,20.3892,228850.0
2018-09-24 12:25:00,24.79,24.79,24.78,24.79,118720.0,20.3892,20.3892,20.3809,20.3892,118720.0
2018-09-24 12:30:00,24.79,24.79,24.78,24.78,321580.0,20.3892,20.3892,20.3809,20.3809,321580.0
2018-09-24 12:35:00,24.78,24.8,24.78,24.8,150130.0,20.3809,20.3974,20.3809,20.3974,150130.0
2018-09-24 12:40:00,24.8,24.8,24.79,24.8,252260.0,20.3974,20.3974,20.3892,20.3974,252260.0
2018-09-24 12:45:00,24.8,24.81,24.78,24.81,447300.0,20.3974,20.4056,20.3809,20.4056,447300.0
2018-09-24 12:50:00,24.81,24.82,24.75,24.76,456970.0,20.4056,20.4138,20.3563,20.3645,456970.0
2018-09-24 12:55:00,24.77,24.77,24.76,24.76,348750.0,20.3727,20.3727,20.3645,20.3645,348750.0
2018-09-24 13:00:00,24.76,24.77,24.76,24.77,263540.0,20.3645,20.3727,20.3645,20.3727,263540.0
2018-09-24 13:05:00,24.77,24.79,24.76,24.78,104330.0,20.3727,20.3892,20.3645,20.3809,104330.0
2018-09-24 13:10:00,24.77,24.8,24.77,24.78,129530.0,20.3727,20.3974,20.3727,20.3809,129530.0
2018-09-24 13:15:00,24.78,24.78,24.77,24.78,149040.0,20.3809,20.3809,20.3727,20.3809,149040.0
2018-09-24 13:20:00,24.78,24.8,24.78,24.78,137040.0,20.3809,20.3974,20.3809,20.3809,137040.0
2018-09-24 13:25:00,24.78,24.78,24.77,24.78,87500.0,20.3809,20.3809,20.3727,20.3809,87500.0
2018-09-24 13:30:00,24.78,24.8,24.78,24.8,162260.0,20.3809,20.3974,20.3809,20.3974,162260.0
2018-09-24 13:35:00,24.8,24.83,24.8,24.82,113140.0,20.3974,20.4221,20.3974,20.4138,113140.0
2018-09-24 13:40:00,24.83,24.84,24.82,24.83,136590.0,20.4221,20.4303,20.4138,20.4221,136590.0
2018-09-24 13:45:00,24.83,24.85,24.82,24.85,86470.0,20.4221,20.4385,20.4138,20.4385,86470.0
2018-09-24 13:50:00,24.85,24.86,24.85,24.85,60000.0,20.4385,20.4467,20.4385,20.4385,60000.0
2018-09-24 13:55:00,24.84,24.85,24.82,24.83,143710.0,20.4303,20.4385,20.4138,20.4221,143710.0
2018-09-24 14:00:00,24.83,24.84,24.82,24.83,87770.0,20.4221,20.4303,20.4138,20.4221,87770.0
2018-09-24 14:05:00,24.83,24.84,24.83,24.84,168650.0,20.4221,20.4303,20.4221,20.4303,168650.0
2018-09-24 14:10:00,24.84,24.85,24.83,24.85,176670.0,20.4303,20.4385,20.4221,20.4385,176670.0
2018-09-24 14:15:00,24.84,24.86,24.83,24.86,189000.0,20.4303,20.4467,20.4221,20.4467,189000.0
2018-09-24 14:20:00,24.86,24.86,24.84,24.85,271480.0,20.4467,20.4467,20.4303,20.4385,271480.0
2018-09-24 14:25:00,24.84,24.85,24.82,24.84,266010.0,20.4303,20.4385,20.4138,20.4303,266010.0
2018-09-24 14:30:00,24.84,24.86,24.84,24.85,142020.0,20.4303,20.4467,20.4303,20.4385,142020.0
2018-09-24 14:35:00,24.85,24.86,24.84,24.86,77450.0,20.4385,20.4467,20.4303,20.4467,77450.0
2018-09-24 14:40:00,24.85,24.86,24.84,24.85,127050.0,20.4385,20.4467,20.4303,20.4385,127050.0
2018-09-24 14:45:00,24.85,24.89,24.85,24.89,303110.0,20.4385,20.4714,20.4385,20.4714,303110.0
2018-09-24 14:50:00,24.88,24.91,24.88,24.91,228090.0,20.4632,20.4879,20.4632,20.4879,228090.0
2018-09-24 14:55:00,24.91,24.93,24.9,24.91,393460.0,20.4879,20.5043,20.4796,20.4879,393460.0
2018-09-24 15:00:00,24.9,24.92,24.9,24.92,159580.0,20.4796,20.4961,20.4796,20.4961,159580.0
2018-09-24 15:05:00,24.92,24.94,24.91,24.91,199880.0,20.4961,20.5125,20.4879,20.4879,199880.0
2018-09-24 15:10:00,24.91,24.92,24.9,24.9,197440.0,20.4879,20.4961,20.4796,20.4796,197440.0
2018-09-24 15:15:00,24.9,24.92,24.89,24.91,419610.0,20.4796,20.4961,20.4714,20.4879,419610.0
2018-09-24 15:20:00,24.91,24.92,24.89,24.89,769000.0,20.4879,20.4961,20.4714,20.4714,769000.0
2018-09-24 15:25:00,24.89,24.92,24.89,24.92,163510.0,20.4714,20.4961,20.4714,20.4961,163510.0
2018-09-24 15:30:00,24.92,24.92,24.89,24.9,264530.0,20.4961,20.4961,20.4714,20.4796,264530.0
2018-09-24 15:35:00,24.9,24.91,24.89,24.89,392670.0,20.4796,20.4879,20.4714,20.4714,392670.0
2018-09-24 15:40:00,24.89,24.91,24.89,24.91,337640.0,20.4714,20.4879,20.4714,20.4879,337640.0
2018-09-24 15:45:00,24.91,24.92,24.89,24.9,434790.0,20.4879,20.4961,20.4714,20.4796,434790.0
2018-09-24 15:50:00,24.9,24.93,24.9,24.92,487810.0,20.4796,20.5043,20.4796,20.4961,487810.0
2018-09-24 15:55:00,24.92,24.95,24.91,24.95,1008840.0,20.4961,20.5208,20.4879,20.5208,1008840.0
2018-09-25 09:30:00,24.9,24.93,24.78,24.87,1051270.0,20.4796,20.5043,20.3809,20.455,1051270.0
2018-09-25 09:35:00,24.86,24.88,24.79,24.8,503980.0,20.4467,20.4632,20.3892,20.3974,503980.0
2018-09-25 09:40:00,24.81,24.85,24.8,24.82,357840.0,20.4056,20.4385,20.3974,20.4138,357840.0
2018-09-25 09:45:00,24.81,24.82,24.79,24.8,575110.0,20.4056,20.4138,20.3892,20.3974,575110.0
2018-09-25 09:50:00,24.79,24.84,24.79,24.81,329020.0,20.3892,20.4303,20.3892,20.4056,329020.0
2018-09-25 09:55:00,24.81,24.83,24.79,24.82,401920.0,20.4056,20.4221,20.3892,20.4138,401920.0
2018-09-25 10:00:00,24.81,24.85,24.75,24.8,610040.0,20.4056,20.4385,20.3563,20.3974,610040.0
2018-09-25 10:05:00,24.8,24.81,24.78,24.78,396950.0,20.3974,20.4056,20.3809,20.3809,396950.0
2018-09-25 10:10:00,24.78,24.81,24.78,24.79,329940.0,20.3809,20.4056,20.3809,20.3892,329940.0
2018-09-25 10:15:00,24.79,24.8,24.77,24.77,542150.0,20.3892,20.3974,20.3727,20.3727,542150.0
2018-09-25 10:20:00,24.77,24.8,24.77,24.79,863730.0,20.3727,20.3974,20.3727,20.3892,863730.0
2018-09-25 10:25:00,24.79,24.8,24.77,24.8,759290.0,20.3892,20.3974,20.3727,20.3974,759290.0
2018-09-25 10:30:00,24.8,24.8,24.75,24.77,474630.0,20.3974,20.3974,20.3563,20.3727,474630.0
2018-09-25 10:35:00,24.76,24.76,24.74,24.75,485460.0,20.3645,20.3645,20.348,20.3563,485460.0
2018-09-25 10:40:00,24.75,24.76,24.74,24.74,225000.0,20.3563,20.3645,20.348,20.348,225000.0
2018-09-25 10:45:00,24.74,24.75,24.73,24.73,673250.0,20.348,20.3563,20.3398,20.3398,673250.0
2018-09-25 10:50:00,24.73,24.73,24.66,24.68,1292360.0,20.3398,20.3398,20.2822,20.2987,1292360.0
2018-09-25 10:55:00,24.69,24.69,24.61,24.62,227230.0,20.3069,20.3069,20.2411,20.2493,227230.0
2018-09-25 11:00:00,24.62,24.68,24.61,24.68,1221450.0,20.2493,20.2987,20.2411,20.2987,1221450.0
2018-09-25 11:05:00,24.68,24.69,24.64,24.64,178080.0,20.2987,20.3069,20.2658,20.2658,178080.0
2018-09-25 11:10:00,24.65,24.73,24.65,24.71,506680.0,20.274,20.3398,20.274,20.3234,506680.0
2018-09-25 11:15:00,24.71,24.74,24.69,24.69,216080.0,20.3234,20.348,20.3069,20.3069,216080.0
2018-09-25 11:20:00,24.69,24.69,24.66,24.66,158560.0,20.3069,20.3069,20.2822,20.2822,158560.0
2018-09-25 11:25:00,24.67,24.7,24.67,24.68,215310.0,20.2905,20.3151,20.2905,20.2987,215310.0
2018-09-25 11:30:00,24.68,24.7,24.66,24.68,199890.0,20.2987,20.3151,20.2822,20.2987,199890.0
2018-09-25 11:35:00,24.69,24.69,24.66,24.67,182810.0,20.3069,20.3069,20.2822,20.2905,182810.0
2018-09-25 11:40:00,24.67,24.68,24.66,24.67,158580.0,20.2905,20.2987,20.2822,20.2905,158580.0
2018-09-25 11:45:00,24.67,24.68,24.67,24.67,282850.0,20.2905,20.2987,20.2905,20.2905,282850.0
2018-09-25 11:50:00,24.66,24.67,24.65,24.67,239420.0,20.2822,20.2905,20.274,20.2905,239420.0
2018-09-25 11:55:00,24.67,24.72,24.67,24.7,342050.0,20.2905,20.3316,20.2905,20.3151,342050.0
2018-09-25 12:00:00,24.7,24.72,24.69,24.72,223280.0,20.3151,20.3316,20.3069,20.3316,223280.0
2018-09-25 12:05:00,24.71,24.72,24.71,24.71,125230.0,20.3234,20.3316,20.3234,20.3234,125230.0
2018-09-25 12:10:00,24.71,24.71,24.69,24.7,189180.0,20.3234,20.3234,20.3069,20.3151,189180.0
2018-09-25 12:15:00,24.69,24.7,24.65,24.65,176990.0,20.3069,20.3151,20.274,20.274,176990.0
2018-09-25 12:20:00,24.65,24.66,24.64,24.64,232590.0,20.274,20.2822,20.2658,20.2658,232590.0
2018-09-25 12:25:00,24.64,24.64,24.62,24.63,151160.0,20.2658,20.2658,20.2493,20.2576,151160.0
2018-09-25 12:30:00,24.63,24.64,24.62,24.63,137610.0,20.2576,20.2658,20.2493,20.2576,137610.0
2018-09-25 12:35:00,24.63,24.64,24.61,24.61,162940.0,20.2576,20.2658,20.2411,20.2411,162940.0
2018-09-25 12:40:00,24.61,24.62,24.6,24.61,293210.0,20.2411,20.2493,20.2329,20.2411,293210.0
2018-09-25 12:45:00,24.61,24.62,24.6,24.6,183320.0,20.2411,20.2493,20.2329,20.2329,183320.0
2018-09-25 12:50:00,24.6,24.64,24.59,24.61,657490.0,20.2329,20.2658,20.2247,20.2411,657490.0
2018-09-25 12:55:00,24.61,24.61,24.59,24.6,240970.0,20.2411,20.2411,20.2247,20.2329,240970.0
2018-09-25 13:00:00,24.6,24.61,24.59,24.61,217070.0,20.2329,20.2411,20.2247,20.2411,217070.0
2018-09-25 13:05:00,24.61,24.64,24.61,24.63,237490.0,20.2411,20.2658,20.2411,20.2576,237490.0
2018-09-25 13:10:00,24.64,24.65,24.62,24.64,384390.0,20.2658,20.274,20.2493,20.2658,384390.0
2018-09-25 13:15:00,24.64,24.64,24.61,24.63,349560.0,20.2658,20.2658,20.2411,20.2576,349560.0
2018-09-25 13:20:00,24.63,24.63,24.6,24.62,387670.0,20.2576,20.2576,20.2329,20.2493,387670.0
2018-09-25 13:25:00,24.61,24.62,24.61,24.62,127080.0,20.2411,20.2493,20.2411,20.2493,127080.0
2018-09-25 13:30:00,24.62,24.63,24.61,24.61,158430.0,20.2493,20.2576,20.2411,20.2411,158430.0
2018-09-25 13:35:00,24.61,24.63,24.6,24.62,199080.0,20.2411,20.2576,20.2329,20.2493,199080.0
2018-09-25 13:40:00,24.62,24.62,24.58,24.59,298090.0,20.2493,20.2493,20.2164,20.2247,298090.0
2018-09-25 13:45:00,24.59,24.61,24.58,24.61,153730.0,20.2247,20.2411,20.2164,20.2411,153730.0
2018-09-25 13:50:00,24.6,24.62,24.59,24.61,368050.0,20.2329,20.2493,20.2247,20.2411,368050.0
2018-09-25 13:55:00,24.61,24.63,24.6,24.63,316760.0,20.2411,20.2576,20.2329,20.2576,316760.0
2018-09-25 14:00:00,24.63,24.67,24.62,24.63,412460.0,20.2576,20.2905,20.2493,20.2576,412460.0
2018-09-25 14:05:00,24.62,24.64,24.61,24.64,241670.0,20.2493,20.2658,20.2411,20.2658,241670.0
2018-09-25 14:10:00,24.64,24.66,24.63,24.64,252600.0,20.2658,20.2822,20.2576,20.2658,252600.0
2018-09-25 14:15:00,24.65,24.66,24.63,24.63,246080.0,20.274,20.2822,20.2576,20.2576,246080.0
2018-09-25 14:20:00,24.63,24.67,24.62,24.66,750930.0,20.2576,20.2905,20.2493,20.2822,750930.0
2018-09-25 14:25:00,24.66,24.66,24.63,24.65,206370.0,20.2822,20.2822,20.2576,20.274,206370.0
2018-09-25 14:30:00,24.65,24.66,24.63,24.64,217860.0,20.274,20.2822,20.2576,20.2658,217860.0
2018-09-25 14:35:00,24.64,24.65,24.63,24.64,474010.0,20.2658,20.274,20.2576,20.2658,474010.0
2018-09-25 14:40:00,24.64,24.65,24.63,24.64,280150.0,20.2658,20.274,20.2576,20.2658,280150.0
2018-09-25 14:45:00,24.64,24.65,24.63,24.64,400850.0,20.2658,20.274,20.2576,20.2658,400850.0
2018-09-25 14:50:00,24.64,24.65,24.63,24.65,278500.0,20.2658,20.274,20.2576,20.274,278500.0
2018-09-25 14:55:00,24.65,24.65,24.63,24.64,189770.0,20.274,20.274,20.2576,20.2658,189770.0
2018-09-25 15:00:00,24.64,24.65,24.63,24.65,279480.0,20.2658,20.274,20.2576,20.274,279480.0
2018-09-25 15:05:00,24.65,24.66,24.64,24.65,212470.0,20.274,20.2822,20.2658,20.274,212470.0
2018-09-25 15:10:00,24.65,24.66,24.64,24.65,199400.0,20.274,20.2822,20.2658,20.274,199400.0
2018-09-25 15:15:00,24.65,24.65,24.64,24.65,177810.0,20.274,20.274,20.2658,20.274,177810.0
2018-09-25 15:20:00,24.65,24.65,24.64,24.65,392940.0,20.274,20.274,20.2658,20.274,392940.0
2018-09-25 15:25:00,24.65,24.66,24.64,24.65,179050.0,20.274,20.2822,20.2658,20.274,179050.0
2018-09-25 15:30:00,24.65,24.66,24.64,24.66,314030.0,20.274,20.2822,20.2658,20.2822,314030.0
2018-09-25 15:35:00,24.66,24.66,24.64,24.65,297540.0,20.2822,20.2822,20.2658,20.274,297540.0
2018-09-25 15:40:00,24.65,24.66,24.65,24.65,380760.0,20.274,20.2822,20.274,20.274,380760.0
2018-09-25 15:45:00,24.65,24.66,24.65,24.65,1507540.0,20.274,20.2822,20.274,20.274,1507540.0
2018-09-25 15:50:00,24.65,24.69,24.65,24.66,1102220.0,20.274,20.3069,20.274,20.2822,1102220.0
2018-09-25 15:55:00,24.67,24.77,24.65,24.77,2921460.0,20.2905,20.3727,20.274,20.3727,2921460.0
2018-09-26 09:30:00,24.56,24.8,24.55,24.73,738090.0,20.2,20.3974,20.1918,20.3398,738090.0
2018-09-26 09:35:00,24.73,24.76,24.71,24.74,283930.0,20.3398,20.3645,20.3234,20.348,283930.0
2018-09-26 09:40:00,24.74,24.79,24.74,24.79,387670.0,20.348,20.3892,20.348,20.3892,387670.0
2018-09-26 09:45:00,24.79,24.8,24.75,24.78,904010.0,20.3892,20.3974,20.3563,20.3809,904010.0
2018-09-26 09:50:00,24.77,24.78,24.74,24.77,406820.0,20.3727,20.3809,20.348,20.3727,406820.0
2018-09-26 09:55:00,24.77,24.79,24.77,24.77,164260.0,20.3727,20.3892,20.3727,20.3727,164260.0
2018-09-26 10:00:00,24.76,24.78,24.71,24.77,265750.0,20.3645,20.3809,20.3234,20.3727,265750.0
2018-09-26 10:05:00,24.77,24.79,24.76,24.76,335280.0,20.3727,20.3892,20.3645,20.3645,335280.0
2018-09-26 10:10:00,24.76,24.76,24.68,24.68,355790.0,20.3645,20.3645,20.2987,20.2987,355790.0
2018-09-26 10:15:00,24.68,24.7,24.67,24.7,398750.0,20.2987,20.3151,20.2905,20.3151,398750.0
2018-09-26 10:20:00,24.7,24.71,24.67,24.69,404540.0,20.3151,20.3234,20.2905,20.3069,404540.0
2018-09-26 10:25:00,24.69,24.7,24.68,24.69,307720.0,20.3069,20.3151,20.2987,20.3069,307720.0
2018-09-26 10:30:00,24.69,24.71,24.67,24.7,319620.0,20.3069,20.3234,20.2905,20.3151,319620.0
2018-09-26 10:35:00,24.7,24.7,24.68,24.7,342670.0,20.3151,20.3151,20.2987,20.3151,342670.0
2018-09-26 10:40:00,24.7,24.7,24.68,24.7,271510.0,20.3151,20.3151,20.2987,20.3151,271510.0
2018-09-26 10:45:00,24.7,24.71,24.69,24.69,160740.0,20.3151,20.3234,20.3069,20.3069,160740.0
2018-09-26 10:50:00,24.7,24.7,24.67,24.68,430610.0,20.3151,20.3151,20.2905,20.2987,430610.0
2018-09-26 10:55:00,24.68,24.7,24.67,24.69,153580.0,20.2987,20.3151,20.2905,20.3069,153580.0
2018-09-26 11:00:00,24.69,24.7,24.67,24.7,189110.0,20.3069,20.3151,20.2905,20.3151,189110.0
2018-09-26 11:05:00,24.7,24.73,24.7,24.72,169840.0,20.3151,20.3398,20.3151,20.3316,169840.0
2018-09-26 11:10:00,24.72,24.73,24.71,24.71,103230.0,20.3316,20.3398,20.3234,20.3234,103230.0
2018-09-26 11:15:00,24.71,24.73,24.71,24.72,120800.0,20.3234,20.3398,20.3234,20.3316,120800.0
2018-09-26 11:20:00,24.73,24.73,24.68,24.7,207110.0,20.3398,20.3398,20.2987,20.3151,207110.0
2018-09-26 11:25:00,24.7,24.7,24.69,24.7,173750.0,20.3151,20.3151,20.3069,20.3151,173750.0
2018-09-26 11:30:00,24.7,24.7,24.67,24.67,415830.0,20.3151,20.3151,20.2905,20.2905,415830.0
2018-09-26 11:35:00,24.66,24.68,24.65,24.66,405660.0,20.2822,20.2987,20.274,20.2822,405660.0
2018-09-26 11:40:00,24.66,24.67,24.66,24.67,185560.0,20.2822,20.2905,20.2822,20.2905,185560.0
2018-09-26 11:45:00,24.68,24.68,24.66,24.67,132480.0,20.2987,20.2987,20.2822,20.2905,132480.0
2018-09-26 11:50:00,24.67,24.67,24.66,24.67,189640.0,20.2905,20.2905,20.2822,20.2905,189640.0
2018-09-26 11:55:00,24.67,24.69,24.67,24.68,92980.0,20.2905,20.3069,20.2905,20.2987,92980.0
2018-09-26 12:00:00,24.68,24.69,24.67,24.68,50150.0,20.2987,20.3069,20.2905,20.2987,50150.0
2018-09-26 12:05:00,24.68,24.68,24.67,24.68,123250.0,20.2987,20.2987,20.2905,20.2987,123250.0
2018-09-26 12:10:00,24.68,24.68,24.67,24.68,91990.0,20.2987,20.2987,20.2905,20.2987,91990.0
2018-09-26 12:15:00,24.68,24.68,24.67,24.67,73770.0,20.2987,20.2987,20.2905,20.2905,73770.0
2018-09-26 12:20:00,24.67,24.69,24.67,24.69,103260.0,20.2905,20.3069,20.2905,20.3069,103260.0
2018-09-26 12:25:00,24.69,24.69,24.68,24.68,74000.0,20.3069,20.3069,20.2987,20.2987,74000.0
2018-09-26 12:30:00,24.68,24.68,24.68,24.68,73930.0,20.2987,20.2987,20.2987,20.2987,73930.0
2018-09-26 12:35:00,24.68,24.69,24.67,24.69,153120.0,20.2987,20.3069,20.2905,20.3069,153120.0
2018-09-26 12:40:00,24.69,24.69,24.68,24.69,103900.0,20.3069,20.3069,20.2987,20.3069,103900.0
2018-09-26 12:45:00,24.69,24.7,24.67,24.68,94430.0,20.3069,20.3151,20.2905,20.2987,94430.0
2018-09-26 12:50:00,24.68,24.7,24.68,24.69,99040.0,20.2987,20.3151,20.2987,20.3069,99040.0
2018-09-26 12:55:00,24.69,24.7,24.69,24.7,80110.0,20.3069,20.3151,20.3069,20.3151,80110.0
2018-09-26 13:00:00,24.7,24.71,24.69,24.69,90500.0,20.3151,20.3234,20.3069,20.3069,90500.0
2018-09-26 13:05:00,24.69,24.7,24.69,24.7,88450.0,20.3069,20.3151,20.3069,20.3151,88450.0
2018-09-26 13:10:00,24.7,24.7,24.68,24.69,127640.0,20.3151,20.3151,20.2987,20.3069,127640.0
2018-09-26 13:15:00,24.69,24.7,24.68,24.69,238410.0,20.3069,20.3151,20.2987,20.3069,238410.0
2018-09-26 13:20:00,24.69,24.69,24.68,24.68,294510.0,20.3069,20.3069,20.2987,20.2987,294510.0
2018-09-26 13:25:00,24.68,24.69,24.67,24.68,421940.0,20.2987,20.3069,20.2905,20.2987,421940.0
2018-09-26 13:30:00,24.68,24.69,24.67,24.69,238970.0,20.2987,20.3069,20.2905,20.3069,238970.0
2018-09-26 13:35:00,24.69,24.7,24.67,24.68,200900.0,20.3069,20.3151,20.2905,20.2987,200900.0
2018-09-26 13:40:00,24.69,24.7,24.68,24.69,118770.0,20.3069,20.3151,20.2987,20.3069,118770.0
2018-09-26 13:45:00,24.69,24.71,24.68,24.7,132580.0,20.3069,20.3234,20.2987,20.3151,132580.0
2018-09-26 13:50:00,24.7,24.7,24.69,24.69,79690.0,20.3151,20.3151,20.3069,20.3069,79690.0
2018-09-26 13:55:00,24.69,24.73,24.69,24.72,150030.0,20.3069,20.3398,20.3069,20.3316,150030.0
2018-09-26 14:00:00,24.72,24.79,24.71,24.78,217940.0,20.3316,20.3892,20.3234,20.3809,217940.0
2018-09-26 14:05:00,24.79,24.79,24.75,24.75,326370.0,20.3892,20.3892,20.3563,20.3563,326370.0
2018-09-26 14:10:00,24.75,24.76,24.73,24.76,119880.0,20.3563,20.3645,20.3398,20.3645,119880.0
2018-09-26 14:15:00,24.76,24.81,24.76,24.79,242650.0,20.3645,20.4056,20.3645,20.3892,242650.0
2018-09-26 14:20:00,24.79,24.79,24.76,24.77,87340.0,20.3892,20.3892,20.3645,20.3727,87340.0
2018-09-26 14:25:00,24.77,24.77,24.73,24.74,102110.0,20.3727,20.3727,20.3398,20.348,102110.0
2018-09-26 14:30:00,24.74,24.77,24.74,24.74,252610.0,20.348,20.3727,20.348,20.348,252610.0
2018-09-26 14:35:00,24.74,24.75,24.71,24.71,129170.0,20.348,20.3563,20.3234,20.3234,129170.0
2018-09-26 14:40:00,24.71,24.72,24.68,24.68,118500.0,20.3234,20.3316,20.2987,20.2987,118500.0
2018-09-26 14:45:00,24.68,24.71,24.66,24.7,170420.0,20.2987,20.3234,20.2822,20.3151,170420.0
2018-09-26 14:50:00,24.7,24.72,24.68,24.69,429500.0,20.3151,20.3316,20.2987,20.3069,429500.0
2018-09-26 14:55:00,24.69,24.72,24.69,24.71,203220.0,20.3069,20.3316,20.3069,20.3234,203220.0
2018-09-26 15:00:00,24.71,24.71,24.67,24.69,154710.0,20.3234,20.3234,20.2905,20.3069,154710.0
2018-09-26 15:05:00,24.69,24.7,24.65,24.68,841170.0,20.3069,20.3151,20.274,20.2987,841170.0
2018-09-26 15:10:00,24.68,24.68,24.64,24.66,711720.0,20.2987,20.2987,20.2658,20.2822,711720.0
2018-09-26 15:15:00,24.66,24.66,24.65,24.65,212770.0,20.2822,20.2822,20.274,20.274,212770.0
2018-09-26 15:20:00,24.65,24.69,24.65,24.67,354680.0,20.274,20.3069,20.274,20.2905,354680.0
2018-09-26 15:25:00,24.67,24.67,24.65,24.65,250380.0,20.2905,20.2905,20.274,20.274,250380.0
2018-09-26 15:30:00,24.65,24.66,24.63,24.64,531230.0,20.274,20.2822,20.2576,20.2658,531230.0
2018-09-26 15:35:00,24.64,24.65,24.63,24.65,413210.0,20.2658,20.274,20.2576,20.274,413210.0
2018-09-26 15:40:00,24.65,24.66,24.59,24.59,491510.0,20.274,20.2822,20.2247,20.2247,491510.0
2018-09-26 15:45:00,24.6,24.6,24.53,24.56,525140.0,20.2329,20.2329,20.1753,20.2,525140.0
2018-09-26 15:50:00,24.55,24.56,24.5,24.52,953380.0,20.1918,20.2,20.1506,20.1671,953380.0
2018-09-26 15:55:00,24.52,24.55,24.48,24.54,2339950.0,20.1671,20.1918,20.1342,20.1835,2339950.0
2018-09-27 09:30:00,24.57,24.66,24.54,24.66,531140.0,20.2082,20.2822,20.1835,20.2822,531140.0
2018-09-27 09:35:00,24.67,24.69,24.65,24.66,180960.0,20.2905,20.3069,20.274,20.2822,180960.0
2018-09-27 09:40:00,24.66,24.68,24.65,24.66,146300.0,20.2822,20.2987,20.274,20.2822,146300.0
2018-09-27 09:45:00,24.66,24.68,24.64,24.67,183150.0,20.2822,20.2987,20.2658,20.2905,183150.0
2018-09-27 09:50:00,24.67,24.67,24.62,24.65,177890.0,20.2905,20.2905,20.2493,20.274,177890.0
2018-09-27 09:55:00,24.65,24.65,24.58,24.6,260660.0,20.274,20.274,20.2164,20.2329,260660.0
2018-09-27 10:00:00,24.61,24.67,24.61,24.66,196410.0,20.2411,20.2905,20.2411,20.2822,196410.0
2018-09-27 10:05:00,24.67,24.68,24.57,24.65,494010.0,20.2905,20.2987,20.2082,20.274,494010.0
2018-09-27 10:10:00,24.66,24.66,24.57,24.6,268330.0,20.2822,20.2822,20.2082,20.2329,268330.0
2018-09-27 10:15:00,24.61,24.61,24.55,24.57,244500.0,20.2411,20.2411,20.1918,20.2082,244500.0
2018-09-27 10:20:00,24.57,24.64,24.57,24.63,431510.0,20.2082,20.2658,20.2082,20.2576,431510.0
2018-09-27 10:25:00,24.62,24.64,24.6,24.62,224940.0,20.2493,20.2658,20.2329,20.2493,224940.0
2018-09-27 10:30:00,24.63,24.65,24.59,24.61,466630.0,20.2576,20.274,20.2247,20.2411,466630.0
2018-09-27 10:35:00,24.61,24.65,24.59,24.62,284500.0,20.2411,20.274,20.2247,20.2493,284500.0
2018-09-27 10:40:00,24.62,24.63,24.6,24.63,164730.0,20.2493,20.2576,20.2329,20.2576,164730.0
2018-09-27 10:45:00,24.62,24.63,24.61,24.61,131850.0,20.2493,20.2576,20.2411,20.2411,131850.0
2018-09-27 10:50:00,24.61,24.63,24.59,24.61,296660.0,20.2411,20.2576,20.2247,20.2411,296660.0
2018-09-27 10:55:00,24.61,24.62,24.59,24.61,179380.0,20.2411,20.2493,20.2247,20.2411,179380.0
2018-09-27 11:00:00,24.62,24.69,24.61,24.69,257840.0,20.2493,20.3069,20.2411,20.3069,257840.0
2018-09-27 11:05:00,24.69,24.71,24.68,24.7,326100.0,20.3069,20.3234,20.2987,20.3151,326100.0
2018-09-27 11:10:00,24.7,24.72,24.69,24.72,159810.0,20.3151,20.3316,20.3069,20.3316,159810.0
2018-09-27 11:15:00,24.71,24.75,24.71,24.74,201940.0,20.3234,20.3563,20.3234,20.348,201940.0
2018-09-27 11:20:00,24.74,24.77,24.74,24.77,378040.0,20.348,20.3727,20.348,20.3727,378040.0
2018-09-27 11:25:00,24.77,24.79,24.72,24.74,430660.0,20.3727,20.3892,20.3316,20.348,430660.0
2018-09-27 11:30:00,24.73,24.74,24.69,24.69,138310.0,20.3398,20.348,20.3069,20.3069,138310.0
2018-09-27 11:35:00,24.69,24.7,24.67,24.68,76950.0,20.3069,20.3151,20.2905,20.2987,76950.0
2018-09-27 11:40:00,24.68,24.73,24.68,24.73,110620.0,20.2987,20.3398,20.2987,20.3398,110620.0
2018-09-27 11:45:00,24.74,24.74,24.72,24.72,95240.0,20.348,20.348,20.3316,20.3316,95240.0
2018-09-27 11:50:00,24.72,24.74,24.71,24.71,90000.0,20.3316,20.348,20.3234,20.3234,90000.0
2018-09-27 11:55:00,24.72,24.75,24.7,24.71,198250.0,20.3316,20.3563,20.3151,20.3234,198250.0
2018-09-27 12:00:00,24.71,24.71,24.63,24.64,567800.0,20.3234,20.3234,20.2576,20.2658,567800.0
2018-09-27 12:05:00,24.64,24.7,24.63,24.67,411350.0,20.2658,20.3151,20.2576,20.2905,411350.0
2018-09-27 12:10:00,24.66,24.66,24.64,24.65,119420.0,20.2822,20.2822,20.2658,20.274,119420.0
2018-09-27 12:15:00,24.65,24.66,24.62,24.62,154220.0,20.274,20.2822,20.2493,20.2493,154220.0
2018-09-27 12:20:00,24.63,24.63,24.6,24.61,156040.0,20.2576,20.2576,20.2329,20.2411,156040.0
2018-09-27 12:25:00,24.61,24.62,24.57,24.58,156020.0,20.2411,20.2493,20.2082,20.2164,156020.0
2018-09-27 12:30:00,24.58,24.58,24.53,24.54,128780.0,20.2164,20.2164,20.1753,20.1835,128780.0
2018-09-27 12:35:00,24.53,24.54,24.49,24.54,165540.0,20.1753,20.1835,20.1424,20.1835,165540.0
2018-09-27 12:40:00,24.53,24.56,24.52,24.55,191150.0,20.1753,20.2,20.1671,20.1918,191150.0
2018-09-27 12:45:00,24.55,24.56,24.53,24.55,162210.0,20.1918,20.2,20.1753,20.1918,162210.0
2018-09-27 12:50:00,24.55,24.57,24.54,24.56,237740.0,20.1918,20.2082,20.1835,20.2,237740.0
2018-09-27 12:55:00,24.56,24.58,24.54,24.57,242660.0,20.2,20.2164,20.1835,20.2082,242660.0
2018-09-27 13:00:00,24.57,24.6,24.56,24.57,225980.0,20.2082,20.2329,20.2,20.2082,225980.0
2018-09-27 13:05:00,24.58,24.59,24.55,24.55,188950.0,20.2164,20.2247,20.1918,20.1918,188950.0
2018-09-27 13:10:00,24.55,24.59,24.55,24.59,347810.0,20.1918,20.2247,20.1918,20.2247,347810.0
2018-09-27 13:15:00,24.59,24.61,24.58,24.6,283070.0,20.2247,20.2411,20.2164,20.2329,283070.0
2018-09-27 13:20:00,24.6,24.62,24.6,24.6,103520.0,20.2329,20.2493,20.2329,20.2329,103520.0
2018-09-27 13:25:00,24.61,24.65,24.6,24.64,165840.0,20.2411,20.274,20.2329,20.2658,165840.0
2018-09-27 13:30:00,24.64,24.65,24.63,24.64,108910.0,20.2658,20.274,20.2576,20.2658,108910.0
2018-09-27 13:35:00,24.64,24.64,24.63,24.63,110980.0,20.2658,20.2658,20.2576,20.2576,110980.0
2018-09-27 13:40:00,24.63,24.66,24.63,24.65,384980.0,20.2576,20.2822,20.2576,20.274,384980.0
2018-09-27 13:45:00,24.65,24.66,24.63,24.65,232010.0,20.274,20.2822,20.2576,20.274,232010.0
2018-09-27 13:50:00,24.66,24.66,24.64,24.64,74460.0,20.2822,20.2822,20.2658,20.2658,74460.0
2018-09-27 13:55:00,24.64,24.65,24.63,24.65,97100.0,20.2658,20.274,20.2576,20.274,97100.0
2018-09-27 14:00:00,24.65,24.66,24.65,24.65,78020.0,20.274,20.2822,20.274,20.274,78020.0
2018-09-27 14:05:00,24.65,24.67,24.62,24.66,272870.0,20.274,20.2905,20.2493,20.2822,272870.0
2018-09-27 14:10:00,24.65,24.68,24.62,24.62,345620.0,20.274,20.2987,20.2493,20.2493,345620.0
2018-09-27 14:15:00,24.63,24.64,24.61,24.64,88090.0,20.2576,20.2658,20.2411,20.2658,88090.0
2018-09-27 14:20:00,24.64,24.65,24.63,24.65,132580.0,20.2658,20.274,20.2576,20.274,132580.0
2018-09-27 14:25:00,24.64,24.65,24.61,24.61,247490.0,20.2658,20.274,20.2411,20.2411,247490.0
2018-09-27 14:30:00,24.61,24.65,24.61,24.65,492900.0,20.2411,20.274,20.2411,20.274,492900.0
2018-09-27 14:35:00,24.65,24.65,24.64,24.65,160430.0,20.274,20.274,20.2658,20.274,160430.0
2018-09-27 14:40:00,24.65,24.67,24.65,24.66,210360.0,20.274,20.2905,20.274,20.2822,210360.0
2018-09-27 14:45:00,24.66,24.68,24.65,24.66,92410.0,20.2822,20.2987,20.274,20.2822,92410.0
2018-09-27 14:50:00,24.66,24.7,24.66,24.7,211830.0,20.2822,20.3151,20.2822,20.3151,211830.0
2018-09-27 14:55:00,24.7,24.7,24.68,24.69,71920.0,20.3151,20.3151,20.2987,20.3069,71920.0
2018-09-27 15:00:00,24.68,24.69,24.68,24.69,105930.0,20.2987,20.3069,20.2987,20.3069,105930.0
2018-09-27 15:05:00,24.68,24.7,24.68,24.68,133730.0,20.2987,20.3151,20.2987,20.2987,133730.0
2018-09-27 15:10:00,24.68,24.68,24.65,24.67,123920.0,20.2987,20.2987,20.274,20.2905,123920.0
2018-09-27 15:15:00,24.67,24.67,24.65,24.66,102950.0,20.2905,20.2905,20.274,20.2822,102950.0
2018-09-27 15:20:00,24.67,24.68,24.65,24.65,126520.0,20.2905,20.2987,20.274,20.274,126520.0
2018-09-27 15:25:00,24.66,24.66,24.63,24.64,112000.0,20.2822,20.2822,20.2576,20.2658,112000.0
2018-09-27 15:30:00,24.64,24.65,24.63,24.63,182130.0,20.2658,20.274,20.2576,20.2576,182130.0
2018-09-27 15:35:00,24.63,24.65,24.63,24.65,180680.0,20.2576,20.274,20.2576,20.274,180680.0
2018-09-27 15:40:00,24.64,24.65,24.64,24.65,273530.0,20.2658,20.274,20.2658,20.274,273530.0
2018-09-27 15:45:00,24.64,24.65,24.62,24.62,195770.0,20.2658,20.274,20.2493,20.2493,195770.0
2018-09-27 15:50:00,24.62,24.63,24.59,24.62,382690.0,20.2493,20.2576,20.2247,20.2493,382690.0
2018-09-27 15:55:00,24.63,24.66,24.63,24.65,1487220.0,20.2576,20.2822,20.2576,20.274,1487220.0
2018-09-28 09:30:00,24.55,24.64,24.4,24.51,595670.0,20.1918,20.2658,20.0684,20.1589,595670.0
2018-09-28 09:35:00,24.5,24.57,24.48,24.48,306030.0,20.1506,20.2082,20.1342,20.1342,306030.0
2018-09-28 09:40:00,24.48,24.51,24.43,24.47,522110.0,20.1342,20.1589,20.0931,20.126,522110.0
2018-09-28 09:45:00,24.46,24.49,24.42,24.47,248720.0,20.1177,20.1424,20.0848,20.126,248720.0
2018-09-28 09:50:00,24.47,24.49,24.43,24.45,223170.0,20.126,20.1424,20.0931,20.1095,223170.0
2018-09-28 09:55:00,24.44,24.47,24.42,24.47,222290.0,20.1013,20.126,20.0848,20.126,222290.0
2018-09-28 10:00:00,24.47,24.5,24.45,24.49,172430.0,20.126,20.1506,20.1095,20.1424,172430.0
2018-09-28 10:05:00,24.49,24.49,24.46,24.47,189620.0,20.1424,20.1424,20.1177,20.126,189620.0
2018-09-28 10:10:00,24.48,24.48,24.41,24.42,106940.0,20.1342,20.1342,20.0766,20.0848,106940.0
2018-09-28 10:15:00,24.42,24.44,24.39,24.43,275130.0,20.0848,20.1013,20.0602,20.0931,275130.0
2018-09-28 10:20:00,24.44,24.44,24.39,24.4,174040.0,20.1013,20.1013,20.0602,20.0684,174040.0
2018-09-28 10:25:00,24.4,24.47,24.39,24.47,100490.0,20.0684,20.126,20.0602,20.126,100490.0
2018-09-28 10:30:00,24.47,24.48,24.43,24.45,172290.0,20.126,20.1342,20.0931,20.1095,172290.0
2018-09-28 10:35:00,24.46,24.5,24.45,24.5,155890.0,20.1177,20.1506,20.1095,20.1506,155890.0
2018-09-28 10:40:00,24.5,24.51,24.47,24.5,288440.0,20.1506,20.1589,20.126,20.1506,288440.0
2018-09-28 10:45:00,24.49,24.51,24.49,24.5,91120.0,20.1424,20.1589,20.1424,20.1506,91120.0
2018-09-28 10:50:00,24.5,24.51,24.46,24.46,153630.0,20.1506,20.1589,20.1177,20.1177,153630.0
2018-09-28 10:55:00,24.47,24.47,24.45,24.46,117730.0,20.126,20.126,20.1095,20.1177,117730.0
2018-09-28 11:00:00,24.48,24.49,24.47,24.49,102000.0,20.1342,20.1424,20.126,20.1424,102000.0
2018-09-28 11:05:00,24.48,24.52,24.46,24.51,219780.0,20.1342,20.1671,20.1177,20.1589,219780.0
2018-09-28 11:10:00,24.51,24.55,24.49,24.54,350980.0,20.1589,20.1918,20.1424,20.1835,350980.0
2018-09-28 11:15:00,24.55,24.56,24.54,24.55,304550.0,20.1918,20.2,20.1835,20.1918,304550.0
2018-09-28 11:20:00,24.56,24.56,24.53,24.54,204400.0,20.2,20.2,20.1753,20.1835,204400.0
2018-09-28 11:25:00,24.55,24.55,24.52,24.52,188510.0,20.1918,20.1918,20.1671,20.1671,188510.0
2018-09-28 11:30:00,24.52,24.53,24.48,24.49,132270.0,20.1671,20.1753,20.1342,20.1424,132270.0
2018-09-28 11:35:00,24.49,24.52,24.49,24.51,120400.0,20.1424,20.1671,20.1424,20.1589,120400.0
2018-09-28 11:40:00,24.51,24.53,24.49,24.53,121720.0,20.1589,20.1753,20.1424,20.1753,121720.0
2018-09-28 11:45:00,24.53,24.55,24.51,24.54,124960.0,20.1753,20.1918,20.1589,20.1835,124960.0
2018-09-28 11:50:00,24.54,24.55,24.53,24.54,113020.0,20.1835,20.1918,20.1753,20.1835,113020.0
2018-09-28 11:55:00,24.54,24.55,24.53,24.54,106880.0,20.1835,20.1918,20.1753,20.1835,106880.0
2018-09-28 12:00:00,24.54,24.55,24.53,24.55,236690.0,20.1835,20.1918,20.1753,20.1918,236690.0
2018-09-28 12:05:00,24.55,24.55,24.54,24.54,248660.0,20.1918,20.1918,20.1835,20.1835,248660.0
2018-09-28 12:10:00,24.54,24.55,24.54,24.55,122400.0,20.1835,20.1918,20.1835,20.1918,122400.0
2018-09-28 12:15:00,24.55,24.57,24.54,24.57,226720.0,20.1918,20.2082,20.1835,20.2082,226720.0
2018-09-28 12:20:00,24.57,24.61,24.57,24.58,88970.0,20.2082,20.2411,20.2082,20.2164,88970.0
2018-09-28 12:25:00,24.58,24.62,24.58,24.61,80680.0,20.2164,20.2493,20.2164,20.2411,80680.0
2018-09-28 12:30:00,24.61,24.63,24.61,24.61,72400.0,20.2411,20.2576,20.2411,20.2411,72400.0
2018-09-28 12:35:00,24.62,24.62,24.59,24.61,52750.0,20.2493,20.2493,20.2247,20.2411,52750.0
2018-09-28 12:40:00,24.61,24.61,24.58,24.58,65950.0,20.2411,20.2411,20.2164,20.2164,65950.0
2018-09-28 12:45:00,24.58,24.59,24.51,24.51,57250.0,20.2164,20.2247,20.1589,20.1589,57250.0
2018-09-28 12:50:00,24.51,24.54,24.51,24.53,71080.0,20.1589,20.1835,20.1589,20.1753,71080.0
2018-09-28 12:55:00,24.54,24.54,24.51,24.52,80020.0,20.1835,20.1835,20.1589,20.1671,80020.0
2018-09-28 13:00:00,24.52,24.53,24.51,24.51,96870.0,20.1671,20.1753,20.1589,20.1589,96870.0
2018-09-28 13:05:00,24.52,24.52,24.49,24.5,143470.0,20.1671,20.1671,20.1424,20.1506,143470.0
2018-09-28 13:10:00,24.49,24.51,24.48,24.5,142660.0,20.1424,20.1589,20.1342,20.1506,142660.0
2018-09-28 13:15:00,24.51,24.52,24.5,24.51,72000.0,20.1589,20.1671,20.1506,20.1589,72000.0
2018-09-28 13:20:00,24.52,24.56,24.52,24.56,92430.0,20.1671,20.2,20.1671,20.2,92430.0
2018-09-28 13:25:00,24.57,24.57,24.56,24.57,83770.0,20.2082,20.2082,20.2,20.2082,83770.0
2018-09-28 13:30:00,24.57,24.6,24.57,24.59,56000.0,20.2082,20.2329,20.2082,20.2247,56000.0
2018-09-28 13:35:00,24.59,24.59,24.57,24.58,97760.0,20.2247,20.2247,20.2082,20.2164,97760.0
2018-09-28 13:40:00,24.58,24.59,24.57,24.58,54430.0,20.2164,20.2247,20.2082,20.2164,54430.0
2018-09-28 13:45:00,24.58,24.59,24.57,24.58,74810.0,20.2164,20.2247,20.2082,20.2164,74810.0
2018-09-28 13:50:00,24.58,24.6,24.58,24.59,40740.0,20.2164,20.2329,20.2164,20.2247,40740.0
2018-09-28 13:55:00,24.6,24.61,24.58,24.6,98140.0,20.2329,20.2411,20.2164,20.2329,98140.0
2018-09-28 14:00:00,24.59,24.6,24.57,24.58,94940.0,20.2247,20.2329,20.2082,20.2164,94940.0
2018-09-28 14:05:00,24.58,24.59,24.54,24.56,153830.0,20.2164,20.2247,20.1835,20.2,153830.0
2018-09-28 14:10:00,24.55,24.6,24.54,24.59,71720.0,20.1918,20.2329,20.1835,20.2247,71720.0
2018-09-28 14:15:00,24.59,24.61,24.59,24.6,72500.0,20.2247,20.2411,20.2247,20.2329,72500.0
2018-09-28 14:20:00,24.6,24.62,24.59,24.62,91730.0,20.2329,20.2493,20.2247,20.2493,91730.0
2018-09-28 14:25:00,24.62,24.65,24.62,24.65,205900.0,20.2493,20.274,20.2493,20.274,205900.0
2018-09-28 14:30:00,24.64,24.66,24.63,24.64,272870.0,20.2658,20.2822,20.2576,20.2658,272870.0
2018-09-28 14:35:00,24.65,24.65,24.6,24.64,355470.0,20.274,20.274,20.2329,20.2658,355470.0
2018-09-28 14:40:00,24.64,24.65,24.59,24.62,385120.0,20.2658,20.274,20.2247,20.2493,385120.0
2018-09-28 14:45:00,24.62,24.65,24.62,24.64,444090.0,20.2493,20.274,20.2493,20.2658,444090.0
2018-09-28 14:50:00,24.64,24.65,24.64,24.65,150940.0,20.2658,20.274,20.2658,20.274,150940.0
2018-09-28 14:55:00,24.65,24.67,24.64,24.65,97840.0,20.274,20.2905,20.2658,20.274,97840.0
2018-09-28 15:00:00,24.65,24.69,24.65,24.65,154610.0,20.274,20.3069,20.274,20.274,154610.0
2018-09-28 15:05:00,24.65,24.68,24.65,24.67,107350.0,20.274,20.2987,20.274,20.2905,107350.0
2018-09-28 15:10:00,24.67,24.67,24.65,24.67,106750.0,20.2905,20.2905,20.274,20.2905,106750.0
2018-09-28 15:15:00,24.67,24.68,24.66,24.66,143580.0,20.2905,20.2987,20.2822,20.2822,143580.0
2018-09-28 15:20:00,24.66,24.7,24.66,24.68,138730.0,20.2822,20.3151,20.2822,20.2987,138730.0
2018-09-28 15:25:00,24.68,24.68,24.66,24.67,163570.0,20.2987,20.2987,20.2822,20.2905,163570.0
2018-09-28 15:30:00,24.67,24.67,24.63,24.66,292200.0,20.2905,20.2905,20.2576,20.2822,292200.0
2018-09-28 15:35:00,24.66,24.66,24.64,24.65,169550.0,20.2822,20.2822,20.2658,20.274,169550.0
2018-09-28 15:40:00,24.65,24.67,24.64,24.65,323190.0,20.274,20.2905,20.2658,20.274,323190.0
2018-09-28 15:45:00,24.65,24.68,24.64,24.65,267470.0,20.274,20.2987,20.2658,20.274,267470.0
2018-09-28 15:50:00,24.65,24.65,24.61,24.65,427670.0,20.274,20.274,20.2411,20.274,427670.0
2018-09-28 15:55:00,24.65,24.68,24.65,24.67,787270.0,20.274,20.2987,20.274,20.2905,787270.0
2018-10-01 09:30:00,24.79,24.88,24.77,24.83,528300.0,20.3892,20.4632,20.3727,20.4221,528300.0
2018-10-01 09:35:00,24.83,24.95,24.82,24.92,446140.0,20.4221,20.5208,20.4138,20.4961,446140.0
2018-10-01 09:40:00,24.92,24.95,24.84,24.88,442610.0,20.4961,20.5208,20.4303,20.4632,442610.0
2018-10-01 09:45:00,24.89,24.92,24.88,24.9,192650.0,20.4714,20.4961,20.4632,20.4796,192650.0
2018-10-01 09:50:00,24.9,24.92,24.89,24.91,437630.0,20.4796,20.4961,20.4714,20.4879,437630.0
2018-10-01 09:55:00,24.91,24.94,24.88,24.94,500680.0,20.4879,20.5125,20.4632,20.5125,500680.0
2018-10-01 10:00:00,24.94,25.02,24.94,25.02,566360.0,20.5125,20.5783,20.5125,20.5783,566360.0
2018-10-01 10:05:00,25.02,25.09,25.01,25.08,423770.0,20.5783,20.6359,20.5701,20.6277,423770.0
2018-10-01 10:10:00,25.08,25.09,25.03,25.03,279670.0,20.6277,20.6359,20.5865,20.5865,279670.0
2018-10-01 10:15:00,25.03,25.04,24.98,24.98,219820.0,20.5865,20.5948,20.5454,20.5454,219820.0
2018-10-01 10:20:00,24.99,25.0,24.95,24.97,213240.0,20.5536,20.5619,20.5208,20.5372,213240.0
2018-10-01 10:25:00,24.98,25.03,24.98,25.03,158190.0,20.5454,20.5865,20.5454,20.5865,158190.0
2018-10-01 10:30:00,25.03,25.04,25.03,25.03,122590.0,20.5865,20.5948,20.5865,20.5865,122590.0
2018-10-01 10:35:00,25.02,25.04,25.0,25.03,191700.0,20.5783,20.5948,20.5619,20.5865,191700.0
2018-10-01 10:40:00,25.03,25.07,25.03,25.07,955450.0,20.5865,20.6194,20.5865,20.6194,955450.0
2018-10-01 10:45:00,25.07,25.09,25.05,25.08,193810.0,20.6194,20.6359,20.603,20.6277,193810.0
2018-10-01 10:50:00,25.09,25.14,25.06,25.13,382230.0,20.6359,20.677,20.6112,20.6688,382230.0
2018-10-01 10:55:00,25.13,25.14,25.11,25.11,179440.0,20.6688,20.677,20.6523,20.6523,179440.0
2018-10-01 11:00:00,25.12,25.13,25.09,25.13,169150.0,20.6606,20.6688,20.6359,20.6688,169150.0
2018-10-01 11:05:00,25.13,25.15,25.13,25.13,174090.0,20.6688,20.6852,20.6688,20.6688,174090.0
2018-10-01 11:10:00,25.13,25.16,25.13,25.14,175210.0,20.6688,20.6935,20.6688,20.677,175210.0
2018-10-01 11:15:00,25.15,25.15,25.11,25.14,214910.0,20.6852,20.6852,20.6523,20.677,214910.0
2018-10-01 11:20:00,25.14,25.16,25.1,25.11,263300.0,20.677,20.6935,20.6441,20.6523,263300.0
2018-10-01 11:25:00,25.11,25.12,25.09,25.09,203020.0,20.6523,20.6606,20.6359,20.6359,203020.0
2018-10-01 11:30:00,25.09,25.12,25.09,25.11,162870.0,20.6359,20.6606,20.6359,20.6523,162870.0
2018-10-01 11:35:00,25.11,25.16,25.11,25.16,137630.0,20.6523,20.6935,20.6523,20.6935,137630.0
2018-10-01 11:40:00,25.16,25.18,25.14,25.18,184710.0,20.6935,20.7099,20.677,20.7099,184710.0
2018-10-01 11:45:00,25.18,25.18,25.15,25.18,155320.0,20.7099,20.7099,20.6852,20.7099,155320.0
2018-10-01 11:50:00,25.17,25.21,25.17,25.19,318440.0,20.7017,20.7346,20.7017,20.7181,318440.0
2018-10-01 11:55:00,25.19,25.19,25.12,25.14,153510.0,20.7181,20.7181,20.6606,20.677,153510.0
2018-10-01 12:00:00,25.14,25.18,25.14,25.16,134770.0,20.677,20.7099,20.677,20.6935,134770.0
2018-10-01 12:05:00,25.16,25.2,25.16,25.19,160220.0,20.6935,20.7264,20.6935,20.7181,160220.0
2018-10-01 12:10:00,25.19,25.2,25.18,25.19,85450.0,20.7181,20.7264,20.7099,20.7181,85450.0
2018-10-01 12:15:00,25.19,25.2,25.17,25.17,106830.0,20.7181,20.7264,20.7017,20.7017,106830.0
2018-10-01 12:20:00,25.17,25.18,25.12,25.17,342930.0,20.7017,20.7099,20.6606,20.7017,342930.0
2018-10-01 12:25:00,25.16,25.19,25.15,25.17,259330.0,20.6935,20.7181,20.6852,20.7017,259330.0
2018-10-01 12:30:00,25.17,25.19,25.16,25.17,242540.0,20.7017,20.7181,20.6935,20.7017,242540.0
2018-10-01 12:35:00,25.17,25.21,25.17,25.2,123500.0,20.7017,20.7346,20.7017,20.7264,123500.0
2018-10-01 12:40:00,25.2,25.22,25.17,25.17,156380.0,20.7264,20.7428,20.7017,20.7017,156380.0
2018-10-01 12:45:00,25.16,25.16,25.13,25.13,133310.0,20.6935,20.6935,20.6688,20.6688,133310.0
2018-10-01 12:50:00,25.13,25.15,25.13,25.14,146880.0,20.6688,20.6852,20.6688,20.677,146880.0
2018-10-01 12:55:00,25.13,25.14,25.11,25.11,200940.0,20.6688,20.677,20.6523,20.6523,200940.0
2018-10-01 13:00:00,25.11,25.12,25.1,25.1,108090.0,20.6523,20.6606,20.6441,20.6441,108090.0
2018-10-01 13:05:00,25.1,25.12,25.1,25.11,61840.0,20.6441,20.6606,20.6441,20.6523,61840.0
2018-10-01 13:10:00,25.11,25.13,25.11,25.11,76260.0,20.6523,20.6688,20.6523,20.6523,76260.0
2018-10-01 13:15:00,25.11,25.13,25.1,25.12,56240.0,20.6523,20.6688,20.6441,20.6606,56240.0
2018-10-01 13:20:00,25.12,25.12,25.11,25.12,33950.0,20.6606,20.6606,20.6523,20.6606,33950.0
2018-10-01 13:25:00,25.12,25.14,25.11,25.11,59350.0,20.6606,20.677,20.6523,20.6523,59350.0
2018-10-01 13:30:00,25.11,25.13,25.11,25.12,71180.0,20.6523,20.6688,20.6523,20.6606,71180.0
2018-10-01 13:35:00,25.12,25.14,25.11,25.11,77080.0,20.6606,20.677,20.6523,20.6523,77080.0
2018-10-01 13:40:00,25.11,25.11,25.05,25.07,106230.0,20.6523,20.6523,20.603,20.6194,106230.0
2018-10-01 13:45:00,25.06,25.06,25.03,25.03,71720.0,20.6112,20.6112,20.5865,20.5865,71720.0
2018-10-01 13:50:00,25.03,25.1,25.03,25.1,260020.0,20.5865,20.6441,20.5865,20.6441,260020.0
2018-10-01 13:55:00,25.1,25.1,25.05,25.05,63120.0,20.6441,20.6441,20.603,20.603,63120.0
2018-10-01 14:00:00,25.06,25.07,25.03,25.03,130670.0,20.6112,20.6194,20.5865,20.5865,130670.0
2018-10-01 14:05:00,25.05,25.06,25.02,25.03,113680.0,20.603,20.6112,20.5783,20.5865,113680.0
2018-10-01 14:10:00,25.03,25.05,25.02,25.03,127050.0,20.5865,20.603,20.5783,20.5865,127050.0
2018-10-01 14:15:00,25.04,25.04,25.02,25.02,53210.0,20.5948,20.5948,20.5783,20.5783,53210.0
2018-10-01 14:20:00,25.02,25.04,24.99,25.0,354670.0,20.5783,20.5948,20.5536,20.5619,354670.0
2018-10-01 14:25:00,25.01,25.01,25.0,25.01,116500.0,20.5701,20.5701,20.5619,20.5701,116500.0
2018-10-01 14:30:00,25.01,25.02,25.0,25.02,126970.0,20.5701,20.5783,20.5619,20.5783,126970.0
2018-10-01 14:35:00,25.02,25.04,25.02,25.04,150010.0,20.5783,20.5948,20.5783,20.5948,150010.0
2018-10-01 14:40:00,25.04,25.04,25.03,25.04,74250.0,20.5948,20.5948,20.5865,20.5948,74250.0
2018-10-01 14:45:00,25.04,25.04,25.03,25.04,96580.0,20.5948,20.5948,20.5865,20.5948,96580.0
2018-10-01 14:50:00,25.04,25.06,25.03,25.06,125650.0,20.5948,20.6112,20.5865,20.6112,125650.0
2018-10-01 14:55:00,25.07,25.09,25.06,25.07,91340.0,20.6194,20.6359,20.6112,20.6194,91340.0
2018-10-01 15:00:00,25.07,25.14,25.07,25.14,300290.0,20.6194,20.677,20.6194,20.677,300290.0
2018-10-01 15:05:00,25.14,25.14,25.1,25.11,141240.0,20.677,20.677,20.6441,20.6523,141240.0
2018-10-01 15:10:00,25.11,25.12,25.07,25.08,134080.0,20.6523,20.6606,20.6194,20.6277,134080.0
2018-10-01 15:15:00,25.08,25.11,25.08,25.1,144510.0,20.6277,20.6523,20.6277,20.6441,144510.0
2018-10-01 15:20:00,25.11,25.11,25.09,25.11,159880.0,20.6523,20.6523,20.6359,20.6523,159880.0
2018-10-01 15:25:00,25.11,25.12,25.05,25.07,231410.0,20.6523,20.6606,20.603,20.6194,231410.0
2018-10-01 15:30:00,25.07,25.08,25.02,25.04,151760.0,20.6194,20.6277,20.5783,20.5948,151760.0
2018-10-01 15:35:00,25.04,25.04,25.01,25.02,337410.0,20.5948,20.5948,20.5701,20.5783,337410.0
2018-10-01 15:40:00,25.02,25.04,25.0,25.01,294920.0,20.5783,20.5948,20.5619,20.5701,294920.0
2018-10-01 15:45:00,25.01,25.03,25.0,25.0,446420.0,20.5701,20.5865,20.5619,20.5619,446420.0
2018-10-01 15:50:00,25.0,25.01,24.96,24.99,582420.0,20.5619,20.5701,20.529,20.5536,582420.0
2018-10-01 15:55:00,24.99,24.99,24.94,24.95,1060280.0,20.5536,20.5536,20.5125,20.5208,1060280.0
2018-10-02 09:30:00,24.91,24.98,24.85,24.9,718800.0,20.4879,20.5454,20.4385,20.4796,718800.0
2018-10-02 09:35:00,24.9,24.93,24.84,24.91,239520.0,20.4796,20.5043,20.4303,20.4879,239520.0
2018-10-02 09:40:00,24.92,24.96,24.91,24.96,352870.0,20.4961,20.529,20.4879,20.529,352870.0
2018-10-02 09:45:00,24.96,25.01,24.96,24.99,418780.0,20.529,20.5701,20.529,20.5536,418780.0
2018-10-02 09:50:00,24.99,25.06,24.96,25.05,307360.0,20.5536,20.6112,20.529,20.603,307360.0
2018-10-02 09:55:00,25.05,25.1,25.02,25.1,263160.0,20.603,20.6441,20.5783,20.6441,263160.0
2018-10-02 10:00:00,25.1,25.1,25.04,25.06,109040.0,20.6441,20.6441,20.5948,20.6112,109040.0
2018-10-02 10:05:00,25.06,25.06,24.99,24.99,244980.0,20.6112,20.6112,20.5536,20.5536,244980.0
2018-10-02 10:10:00,24.99,25.01,24.96,25.01,223020.0,20.5536,20.5701,20.529,20.5701,223020.0
2018-10-02 10:15:00,25.01,25.09,25.01,25.06,176820.0,20.5701,20.6359,20.5701,20.6112,176820.0
2018-10-02 10:20:00,25.06,25.07,25.02,25.04,192420.0,20.6112,20.6194,20.5783,20.5948,192420.0
2018-10-02 10:25:00,25.03,25.08,25.03,25.08,178040.0,20.5865,20.6277,20.5865,20.6277,178040.0
2018-10-02 10:30:00,25.08,25.09,25.02,25.03,119110.0,20.6277,20.6359,20.5783,20.5865,119110.0
2018-10-02 10:35:00,25.03,25.08,25.02,25.07,150000.0,20.5865,20.6277,20.5783,20.6194,150000.0
2018-10-02 10:40:00,25.08,25.08,25.05,25.07,149790.0,20.6277,20.6277,20.603,20.6194,149790.0
2018-10-02 10:45:00,25.07,25.11,25.07,25.11,235180.0,20.6194,20.6523,20.6194,20.6523,235180.0
2018-10-02 10:50:00,25.11,25.14,25.11,25.12,289460.0,20.6523,20.677,20.6523,20.6606,289460.0
2018-10-02 10:55:00,25.13,25.15,25.12,25.15,112800.0,20.6688,20.6852,20.6606,20.6852,112800.0
2018-10-02 11:00:00,25.15,25.15,25.11,25.13,122650.0,20.6852,20.6852,20.6523,20.6688,122650.0
2018-10-02 11:05:00,25.13,25.16,25.13,25.14,137690.0,20.6688,20.6935,20.6688,20.677,137690.0
2018-10-02 11:10:00,25.15,25.17,25.12,25.13,139840.0,20.6852,20.7017,20.6606,20.6688,139840.0
2018-10-02 11:15:00,25.13,25.14,25.06,25.08,226520.0,20.6688,20.677,20.6112,20.6277,226520.0
2018-10-02 11:20:00,25.08,25.09,25.04,25.09,293710.0,20.6277,20.6359,20.5948,20.6359,293710.0
2018-10-02 11:25:00,25.09,25.1,25.07,25.07,183400.0,20.6359,20.6441,20.6194,20.6194,183400.0
2018-10-02 11:30:00,25.08,25.09,25.06,25.08,201940.0,20.6277,20.6359,20.6112,20.6277,201940.0
2018-10-02 11:35:00,25.08,25.08,25.05,25.06,192070.0,20.6277,20.6277,20.603,20.6112,192070.0
2018-10-02 11:40:00,25.06,25.07,25.05,25.06,175690.0,20.6112,20.6194,20.603,20.6112,175690.0
2018-10-02 11:45:00,25.06,25.07,25.05,25.07,369020.0,20.6112,20.6194,20.603,20.6194,369020.0
2018-10-02 11:50:00,25.06,25.07,25.04,25.04,562650.0,20.6112,20.6194,20.5948,20.5948,562650.0
2018-10-02 11:55:00,25.05,25.05,25.02,25.03,166550.0,20.603,20.603,20.5783,20.5865,166550.0
2018-10-02 12:00:00,25.03,25.06,25.03,25.05,180500.0,20.5865,20.6112,20.5865,20.603,180500.0
2018-10-02 12:05:00,25.05,25.05,25.01,25.02,130990.0,20.603,20.603,20.5701,20.5783,130990.0
2018-10-02 12:10:00,25.02,25.03,25.0,25.0,119300.0,20.5783,20.5865,20.5619,20.5619,119300.0
2018-10-02 12:15:00,25.0,25.0,24.98,24.99,78580.0,20.5619,20.5619,20.5454,20.5536,78580.0
2018-10-02 12:20:00,24.99,25.02,24.99,25.0,120430.0,20.5536,20.5783,20.5536,20.5619,120430.0
2018-10-02 12:25:00,25.0,25.04,25.0,25.03,143040.0,20.5619,20.5948,20.5619,20.5865,143040.0
2018-10-02 12:30:00,25.04,25.05,25.03,25.04,75860.0,20.5948,20.603,20.5865,20.5948,75860.0
2018-10-02 12:35:00,25.04,25.05,25.03,25.04,95050.0,20.5948,20.603,20.5865,20.5948,95050.0
2018-10-02 12:40:00,25.04,25.04,25.01,25.01,107500.0,20.5948,20.5948,20.5701,20.5701,107500.0
2018-10-02 12:45:00,25.01,25.01,24.96,24.97,110360.0,20.5701,20.5701,20.529,20.5372,110360.0
2018-10-02 12:50:00,24.97,24.97,24.91,24.91,107460.0,20.5372,20.5372,20.4879,20.4879,107460.0
2018-10-02 12:55:00,24.92,24.92,24.89,24.92,138830.0,20.4961,20.4961,20.4714,20.4961,138830.0
2018-10-02 13:00:00,24.92,24.95,24.92,24.93,141260.0,20.4961,20.5208,20.4961,20.5043,141260.0
2018-10-02 13:05:00,24.93,24.93,24.9,24.92,88700.0,20.5043,20.5043,20.4796,20.4961,88700.0
2018-10-02 13:10:00,24.92,24.94,24.92,24.93,77790.0,20.4961,20.5125,20.4961,20.5043,77790.0
2018-10-02 13:15:00,24.93,24.98,24.93,24.97,99990.0,20.5043,20.5454,20.5043,20.5372,99990.0
2018-10-02 13:20:00,24.96,24.99,24.96,24.99,182880.0,20.529,20.5536,20.529,20.5536,182880.0
2018-10-02 13:25:00,24.99,24.99,24.97,24.97,162040.0,20.5536,20.5536,20.5372,20.5372,162040.0
2018-10-02 13:30:00,24.97,24.97,24.95,24.95,138070.0,20.5372,20.5372,20.5208,20.5208,138070.0
2018-10-02 13:35:00,24.95,24.96,24.94,24.95,212450.0,20.5208,20.529,20.5125,20.5208,212450.0
2018-10-02 13:40:00,24.95,24.95,24.92,24.94,345280.0,20.5208,20.5208,20.4961,20.5125,345280.0
2018-10-02 13:45:00,24.93,24.94,24.91,24.93,655500.0,20.5043,20.5125,20.4879,20.5043,655500.0
2018-10-02 13:50:00,24.93,24.94,24.91,24.91,250370.0,20.5043,20.5125,20.4879,20.4879,250370.0
2018-10-02 13:55:00,24.92,24.93,24.9,24.93,93980.0,20.4961,20.5043,20.4796,20.5043,93980.0
2018-10-02 14:00:00,24.92,24.95,24.91,24.94,222050.0,20.4961,20.5208,20.4879,20.5125,222050.0
2018-10-02 14:05:00,24.94,24.94,24.9,24.91,208200.0,20.5125,20.5125,20.4796,20.4879,208200.0
2018-10-02 14:10:00,24.91,24.91,24.89,24.9,226100.0,20.4879,20.4879,20.4714,20.4796,226100.0
2018-10-02 14:15:00,24.9,24.9,24.88,24.88,150250.0,20.4796,20.4796,20.4632,20.4632,150250.0
2018-10-02 14:20:00,24.88,24.89,24.87,24.88,115340.0,20.4632,20.4714,20.455,20.4632,115340.0
2018-10-02 14:25:00,24.89,24.89,24.88,24.89,106420.0,20.4714,20.4714,20.4632,20.4714,106420.0
2018-10-02 14:30:00,24.89,24.9,24.88,24.89,73000.0,20.4714,20.4796,20.4632,20.4714,73000.0
2018-10-02 14:35:00,24.89,24.9,24.88,24.88,104430.0,20.4714,20.4796,20.4632,20.4632,104430.0
2018-10-02 14:40:00,24.88,24.89,24.86,24.86,96260.0,20.4632,20.4714,20.4467,20.4467,96260.0
2018-10-02 14:45:00,24.86,24.87,24.86,24.86,113050.0,20.4467,20.455,20.4467,20.4467,113050.0
2018-10-02 14:50:00,24.86,24.89,24.86,24.87,153410.0,20.4467,20.4714,20.4467,20.455,153410.0
2018-10-02 14:55:00,24.87,24.87,24.85,24.86,143010.0,20.455,20.455,20.4385,20.4467,143010.0
2018-10-02 15:00:00,24.86,24.86,24.82,24.82,138880.0,20.4467,20.4467,20.4138,20.4138,138880.0
2018-10-02 15:05:00,24.82,24.83,24.81,24.83,136390.0,20.4138,20.4221,20.4056,20.4221,136390.0
2018-10-02 15:10:00,24.83,24.85,24.83,24.84,93560.0,20.4221,20.4385,20.4221,20.4303,93560.0
2018-10-02 15:15:00,24.84,24.86,24.83,24.83,112670.0,20.4303,20.4467,20.4221,20.4221,112670.0
2018-10-02 15:20:00,24.82,24.84,24.82,24.83,200170.0,20.4138,20.4303,20.4138,20.4221,200170.0
2018-10-02 15:25:00,24.83,24.87,24.83,24.86,402480.0,20.4221,20.455,20.4221,20.4467,402480.0
2018-10-02 15:30:00,24.86,24.9,24.85,24.88,441770.0,20.4467,20.4796,20.4385,20.4632,441770.0
2018-10-02 15:35:00,24.88,24.89,24.86,24.86,663410.0,20.4632,20.4714,20.4467,20.4467,663410.0
2018-10-02 15:40:00,24.86,24.89,24.86,24.86,256300.0,20.4467,20.4714,20.4467,20.4467,256300.0
2018-10-02 15:45:00,24.86,24.87,24.84,24.84,332840.0,20.4467,20.455,20.4303,20.4303,332840.0
2018-10-02 15:50:00,24.84,24.86,24.8,24.81,472300.0,20.4303,20.4467,20.3974,20.4056,472300.0
2018-10-02 15:55:00,24.8,24.82,24.79,24.81,796380.0,20.3974,20.4138,20.3892,20.4056,796380.0
2018-10-03 09:30:00,24.88,24.99,24.86,24.98,387300.0,20.4632,20.5536,20.4467,20.5454,387300.0
2018-10-03 09:35:00,24.98,24.98,24.81,24.81,260670.0,20.5454,20.5454,20.4056,20.4056,260670.0
2018-10-03 09:40:00,24.81,24.86,24.79,24.81,157250.0,20.4056,20.4467,20.3892,20.4056,157250.0
2018-10-03 09:45:00,24.8,24.89,24.8,24.85,232020.0,20.3974,20.4714,20.3974,20.4385,232020.0
2018-10-03 09:50:00,24.86,24.86,24.81,24.85,164840.0,20.4467,20.4467,20.4056,20.4385,164840.0
2018-10-03 09:55:00,24.85,24.86,24.78,24.81,213710.0,20.4385,20.4467,20.3809,20.4056,213710.0
2018-10-03 10:00:00,24.81,24.83,24.79,24.8,137010.0,20.4056,20.4221,20.3892,20.3974,137010.0
2018-10-03 10:05:00,24.8,24.83,24.79,24.81,213310.0,20.3974,20.4221,20.3892,20.4056,213310.0
2018-10-03 10:10:00,24.82,24.82,24.78,24.81,188290.0,20.4138,20.4138,20.3809,20.4056,188290.0
2018-10-03 10:15:00,24.81,24.81,24.77,24.77,150690.0,20.4056,20.4056,20.3727,20.3727,150690.0
2018-10-03 10:20:00,24.78,24.78,24.71,24.74,269050.0,20.3809,20.3809,20.3234,20.348,269050.0
2018-10-03 10:25:00,24.74,24.76,24.7,24.76,213870.0,20.348,20.3645,20.3151,20.3645,213870.0
2018-10-03 10:30:00,24.76,24.79,24.75,24.79,95400.0,20.3645,20.3892,20.3563,20.3892,95400.0
2018-10-03 10:35:00,24.79,24.81,24.78,24.79,140190.0,20.3892,20.4056,20.3809,20.3892,140190.0
2018-10-03 10:40:00,24.79,24.83,24.78,24.82,151510.0,20.3892,20.4221,20.3809,20.4138,151510.0
2018-10-03 10:45:00,24.83,24.88,24.83,24.88,119090.0,20.4221,20.4632,20.4221,20.4632,119090.0
2018-10-03 10:50:00,24.88,24.88,24.85,24.87,124490.0,20.4632,20.4632,20.4385,20.455,124490.0
2018-10-03 10:55:00,24.87,24.89,24.86,24.86,130100.0,20.455,20.4714,20.4467,20.4467,130100.0
2018-10-03 11:00:00,24.87,24.87,24.82,24.86,112390.0,20.455,20.455,20.4138,20.4467,112390.0
2018-10-03 11:05:00,24.86,24.88,24.86,24.87,126540.0,20.4467,20.4632,20.4467,20.455,126540.0
2018-10-03 11:10:00,24.87,24.87,24.86,24.86,115310.0,20.455,20.455,20.4467,20.4467,115310.0
2018-10-03 11:15:00,24.86,24.87,24.85,24.86,112200.0,20.4467,20.455,20.4385,20.4467,112200.0
2018-10-03 11:20:00,24.86,24.86,24.83,24.85,254100.0,20.4467,20.4467,20.4221,20.4385,254100.0
2018-10-03 11:25:00,24.85,24.89,24.85,24.88,192420.0,20.4385,20.4714,20.4385,20.4632,192420.0
2018-10-03 11:30:00,24.88,24.9,24.88,24.88,233820.0,20.4632,20.4796,20.4632,20.4632,233820.0
2018-10-03 11:35:00,24.88,24.9,24.86,24.88,146290.0,20.4632,20.4796,20.4467,20.4632,146290.0
2018-10-03 11:40:00,24.88,24.89,24.88,24.89,244850.0,20.4632,20.4714,20.4632,20.4714,244850.0
2018-10-03 11:45:00,24.89,24.9,24.88,24.88,176220.0,20.4714,20.4796,20.4632,20.4632,176220.0
2018-10-03 11:50:00,24.89,24.9,24.88,24.9,181150.0,20.4714,20.4796,20.4632,20.4796,181150.0
2018-10-03 11:55:00,24.9,24.9,24.89,24.9,253740.0,20.4796,20.4796,20.4714,20.4796,253740.0
2018-10-03 12:00:00,24.91,24.96,24.91,24.96,126030.0,20.4879,20.529,20.4879,20.529,126030.0
2018-10-03 12:05:00,24.96,24.98,24.96,24.98,103210.0,20.529,20.5454,20.529,20.5454,103210.0
2018-10-03 12:10:00,24.98,25.04,24.98,25.02,345970.0,20.5454,20.5948,20.5454,20.5783,345970.0
2018-10-03 12:15:00,25.03,25.09,25.02,25.08,111550.0,20.5865,20.6359,20.5783,20.6277,111550.0
2018-10-03 12:20:00,25.08,25.13,25.08,25.13,149480.0,20.6277,20.6688,20.6277,20.6688,149480.0
2018-10-03 12:25:00,25.13,25.13,25.09,25.1,131730.0,20.6688,20.6688,20.6359,20.6441,131730.0
2018-10-03 12:30:00,25.1,25.1,25.09,25.1,100370.0,20.6441,20.6441,20.6359,20.6441,100370.0
2018-10-03 12:35:00,25.1,25.1,25.03,25.03,118300.0,20.6441,20.6441,20.5865,20.5865,118300.0
2018-10-03 12:40:00,25.03,25.04,25.0,25.03,275400.0,20.5865,20.5948,20.5619,20.5865,275400.0
2018-10-03 12:45:00,25.03,25.07,25.03,25.06,160300.0,20.5865,20.6194,20.5865,20.6112,160300.0
2018-10-03 12:50:00,25.07,25.1,25.07,25.08,98020.0,20.6194,20.6441,20.6194,20.6277,98020.0
2018-10-03 12:55:00,25.09,25.1,25.08,25.1,96380.0,20.6359,20.6441,20.6277,20.6441,96380.0
2018-10-03 13:00:00,25.1,25.12,25.1,25.11,101690.0,20.6441,20.6606,20.6441,20.6523,101690.0
2018-10-03 13:05:00,25.12,25.13,25.12,25.12,146570.0,20.6606,20.6688,20.6606,20.6606,146570.0
2018-10-03 13:10:00,25.13,25.13,25.11,25.11,190910.0,20.6688,20.6688,20.6523,20.6523,190910.0
2018-10-03 13:15:00,25.11,25.11,25.08,25.09,85000.0,20.6523,20.6523,20.6277,20.6359,85000.0
2018-10-03 13:20:00,25.08,25.08,25.07,25.07,98500.0,20.6277,20.6277,20.6194,20.6194,98500.0
2018-10-03 13:25:00,25.07,25.07,25.05,25.07,105660.0,20.6194,20.6194,20.603,20.6194,105660.0
2018-10-03 13:30:00,25.07,25.09,25.05,25.05,93340.0,20.6194,20.6359,20.603,20.603,93340.0
2018-10-03 13:35:00,25.05,25.07,25.04,25.04,98700.0,20.603,20.6194,20.5948,20.5948,98700.0
2018-10-03 13:40:00,25.04,25.05,25.03,25.03,72840.0,20.5948,20.603,20.5865,20.5865,72840.0
2018-10-03 13:45:00,25.03,25.03,25.02,25.02,111000.0,20.5865,20.5865,20.5783,20.5783,111000.0
2018-10-03 13:50:00,25.02,25.03,25.0,25.01,128730.0,20.5783,20.5865,20.5619,20.5701,128730.0
2018-10-03 13:55:00,25.01,25.03,25.01,25.02,132760.0,20.5701,20.5865,20.5701,20.5783,132760.0
2018-10-03 14:00:00,25.02,25.03,25.02,25.03,131760.0,20.5783,20.5865,20.5783,20.5865,131760.0
2018-10-03 14:05:00,25.02,25.03,25.01,25.02,109980.0,20.5783,20.5865,20.5701,20.5783,109980.0
2018-10-03 14:10:00,25.03,25.03,25.02,25.03,144010.0,20.5865,20.5865,20.5783,20.5865,144010.0
2018-10-03 14:15:00,25.03,25.03,25.01,25.02,90780.0,20.5865,20.5865,20.5701,20.5783,90780.0
2018-10-03 14:20:00,25.02,25.03,25.02,25.03,94530.0,20.5783,20.5865,20.5783,20.5865,94530.0
2018-10-03 14:25:00,25.03,25.03,25.0,25.01,105830.0,20.5865,20.5865,20.5619,20.5701,105830.0
2018-10-03 14:30:00,25.01,25.03,25.0,25.01,112810.0,20.5701,20.5865,20.5619,20.5701,112810.0
2018-10-03 14:35:00,25.0,25.03,24.99,25.01,149250.0,20.5619,20.5865,20.5536,20.5701,149250.0
2018-10-03 14:40:00,25.01,25.02,24.98,25.01,194600.0,20.5701,20.5783,20.5454,20.5701,194600.0
2018-10-03 14:45:00,25.01,25.01,24.98,24.99,76000.0,20.5701,20.5701,20.5454,20.5536,76000.0
2018-10-03 14:50:00,24.98,24.99,24.97,24.97,67220.0,20.5454,20.5536,20.5372,20.5372,67220.0
2018-10-03 14:55:00,24.97,24.98,24.92,24.92,203200.0,20.5372,20.5454,20.4961,20.4961,203200.0
2018-10-03 15:00:00,24.93,24.95,24.91,24.93,116160.0,20.5043,20.5208,20.4879,20.5043,116160.0
2018-10-03 15:05:00,24.93,24.94,24.91,24.94,138480.0,20.5043,20.5125,20.4879,20.5125,138480.0
2018-10-03 15:10:00,24.94,24.95,24.9,24.92,126970.0,20.5125,20.5208,20.4796,20.4961,126970.0
2018-10-03 15:15:00,24.92,24.92,24.9,24.91,113090.0,20.4961,20.4961,20.4796,20.4879,113090.0
2018-10-03 15:20:00,24.91,24.91,24.88,24.91,112990.0,20.4879,20.4879,20.4632,20.4879,112990.0
2018-10-03 15:25:00,24.9,24.91,24.86,24.89,101280.0,20.4796,20.4879,20.4467,20.4714,101280.0
2018-10-03 15:30:00,24.89,24.93,24.89,24.93,196120.0,20.4714,20.5043,20.4714,20.5043,196120.0
2018-10-03 15:35:00,24.93,24.94,24.91,24.92,230300.0,20.5043,20.5125,20.4879,20.4961,230300.0
2018-10-03 15:40:00,24.92,24.94,24.91,24.93,169000.0,20.4961,20.5125,20.4879,20.5043,169000.0
2018-10-03 15:45:00,24.93,24.95,24.92,24.92,224140.0,20.5043,20.5208,20.4961,20.4961,224140.0
2018-10-03 15:50:00,24.92,24.95,24.92,24.92,360770.0,20.4961,20.5208,20.4961,20.4961,360770.0
2018-10-03 15:55:00,24.92,24.94,24.91,24.94,654430.0,20.4961,20.5125,20.4879,20.5125,654430.0
2018-10-04 09:30:00,24.67,24.88,24.62,24.82,876590.0,20.2905,20.4632,20.2493,20.4138,876590.0
2018-10-04 09:35:00,24.83,24.86,24.77,24.8,329370.0,20.4221,20.4467,20.3727,20.3974,329370.0
2018-10-04 09:40:00,24.81,24.84,24.75,24.81,266230.0,20.4056,20.4303,20.3563,20.4056,266230.0
2018-10-04 09:45:00,24.81,24.87,24.8,24.82,452480.0,20.4056,20.455,20.3974,20.4138,452480.0
2018-10-04 09:50:00,24.83,24.95,24.81,24.95,434470.0,20.4221,20.5208,20.4056,20.5208,434470.0
2018-10-04 09:55:00,24.95,24.97,24.9,24.9,423120.0,20.5208,20.5372,20.4796,20.4796,423120.0
2018-10-04 10:00:00,24.91,24.91,24.84,24.88,316370.0,20.4879,20.4879,20.4303,20.4632,316370.0
2018-10-04 10:05:00,24.89,24.91,24.84,24.86,222810.0,20.4714,20.4879,20.4303,20.4467,222810.0
2018-10-04 10:10:00,24.87,24.87,24.79,24.86,218660.0,20.455,20.455,20.3892,20.4467,218660.0
2018-10-04 10:15:00,24.87,24.89,24.82,24.89,275300.0,20.455,20.4714,20.4138,20.4714,275300.0
2018-10-04 10:20:00,24.88,24.9,24.86,24.88,253980.0,20.4632,20.4796,20.4467,20.4632,253980.0
2018-10-04 10:25:00,24.88,24.9,24.86,24.89,290500.0,20.4632,20.4796,20.4467,20.4714,290500.0
2018-10-04 10:30:00,24.89,24.9,24.86,24.87,254860.0,20.4714,20.4796,20.4467,20.455,254860.0
2018-10-04 10:35:00,24.86,24.92,24.86,24.89,184300.0,20.4467,20.4961,20.4467,20.4714,184300.0
2018-10-04 10:40:00,24.9,24.9,24.82,24.84,122410.0,20.4796,20.4796,20.4138,20.4303,122410.0
2018-10-04 10:45:00,24.84,24.89,24.84,24.87,119850.0,20.4303,20.4714,20.4303,20.455,119850.0
2018-10-04 10:50:00,24.88,24.89,24.86,24.87,91750.0,20.4632,20.4714,20.4467,20.455,91750.0
2018-10-04 10:55:00,24.87,24.88,24.85,24.86,142270.0,20.455,20.4632,20.4385,20.4467,142270.0
2018-10-04 11:00:00,24.86,24.89,24.84,24.89,78000.0,20.4467,20.4714,20.4303,20.4714,78000.0
2018-10-04 11:05:00,24.89,24.9,24.83,24.83,117150.0,20.4714,20.4796,20.4221,20.4221,117150.0
2018-10-04 11:10:00,24.83,24.83,24.78,24.79,147920.0,20.4221,20.4221,20.3809,20.3892,147920.0
2018-10-04 11:15:00,24.79,24.83,24.78,24.82,144250.0,20.3892,20.4221,20.3809,20.4138,144250.0
2018-10-04 11:20:00,24.82,24.83,24.8,24.83,101590.0,20.4138,20.4221,20.3974,20.4221,101590.0
2018-10-04 11:25:00,24.83,24.83,24.78,24.79,132310.0,20.4221,20.4221,20.3809,20.3892,132310.0
2018-10-04 11:30:00,24.79,24.8,24.73,24.75,204050.0,20.3892,20.3974,20.3398,20.3563,204050.0
2018-10-04 11:35:00,24.75,24.76,24.68,24.68,146510.0,20.3563,20.3645,20.2987,20.2987,146510.0
2018-10-04 11:40:00,24.68,24.7,24.68,24.68,153260.0,20.2987,20.3151,20.2987,20.2987,153260.0
2018-10-04 11:45:00,24.69,24.72,24.68,24.69,140910.0,20.3069,20.3316,20.2987,20.3069,140910.0
2018-10-04 11:50:00,24.69,24.71,24.68,24.7,350130.0,20.3069,20.3234,20.2987,20.3151,350130.0
2018-10-04 11:55:00,24.7,24.71,24.67,24.7,149090.0,20.3151,20.3234,20.2905,20.3151,149090.0
2018-10-04 12:00:00,24.7,24.7,24.67,24.68,149370.0,20.3151,20.3151,20.2905,20.2987,149370.0
2018-10-04 12:05:00,24.68,24.7,24.64,24.7,140240.0,20.2987,20.3151,20.2658,20.3151,140240.0
2018-10-04 12:10:00,24.7,24.7,24.66,24.67,87070.0,20.3151,20.3151,20.2822,20.2905,87070.0
2018-10-04 12:15:00,24.67,24.68,24.63,24.68,157480.0,20.2905,20.2987,20.2576,20.2987,157480.0
2018-10-04 12:20:00,24.68,24.68,24.66,24.68,104700.0,20.2987,20.2987,20.2822,20.2987,104700.0
2018-10-04 12:25:00,24.68,24.69,24.64,24.68,176160.0,20.2987,20.3069,20.2658,20.2987,176160.0
2018-10-04 12:30:00,24.68,24.69,24.65,24.69,438380.0,20.2987,20.3069,20.274,20.3069,438380.0
2018-10-04 12:35:00,24.69,24.72,24.69,24.72,104850.0,20.3069,20.3316,20.3069,20.3316,104850.0
2018-10-04 12:40:00,24.72,24.72,24.69,24.7,166370.0,20.3316,20.3316,20.3069,20.3151,166370.0
2018-10-04 12:45:00,24.7,24.73,24.7,24.72,97200.0,20.3151,20.3398,20.3151,20.3316,97200.0
2018-10-04 12:50:00,24.72,24.74,24.7,24.7,99030.0,20.3316,20.348,20.3151,20.3151,99030.0
2018-10-04 12:55:00,24.7,24.7,24.68,24.7,205420.0,20.3151,20.3151,20.2987,20.3151,205420.0
2018-10-04 13:00:00,24.7,24.7,24.67,24.68,116140.0,20.3151,20.3151,20.2905,20.2987,116140.0
2018-10-04 13:05:00,24.69,24.72,24.69,24.72,135410.0,20.3069,20.3316,20.3069,20.3316,135410.0
2018-10-04 13:10:00,24.72,24.72,24.66,24.68,181160.0,20.3316,20.3316,20.2822,20.2987,181160.0
2018-10-04 13:15:00,24.68,24.7,24.67,24.68,143560.0,20.2987,20.3151,20.2905,20.2987,143560.0
2018-10-04 13:20:00,24.68,24.7,24.67,24.7,136710.0,20.2987,20.3151,20.2905,20.3151,136710.0
2018-10-04 13:25:00,24.69,24.74,24.69,24.72,106070.0,20.3069,20.348,20.3069,20.3316,106070.0
2018-10-04 13:30:00,24.72,24.72,24.69,24.72,209000.0,20.3316,20.3316,20.3069,20.3316,209000.0
2018-10-04 13:35:00,24.72,24.75,24.71,24.73,205980.0,20.3316,20.3563,20.3234,20.3398,205980.0
2018-10-04 13:40:00,24.72,24.76,24.72,24.73,85360.0,20.3316,20.3645,20.3316,20.3398,85360.0
2018-10-04 13:45:00,24.73,24.74,24.7,24.71,495410.0,20.3398,20.348,20.3151,20.3234,495410.0
2018-10-04 13:50:00,24.71,24.72,24.67,24.67,241510.0,20.3234,20.3316,20.2905,20.2905,241510.0
2018-10-04 13:55:00,24.67,24.69,24.66,24.68,283550.0,20.2905,20.3069,20.2822,20.2987,283550.0
2018-10-04 14:00:00,24.68,24.71,24.68,24.69,259930.0,20.2987,20.3234,20.2987,20.3069,259930.0
2018-10-04 14:05:00,24.69,24.73,24.67,24.71,310110.0,20.3069,20.3398,20.2905,20.3234,310110.0
2018-10-04 14:10:00,24.71,24.73,24.69,24.7,179000.0,20.3234,20.3398,20.3069,20.3151,179000.0
2018-10-04 14:15:00,24.7,24.7,24.66,24.68,196490.0,20.3151,20.3151,20.2822,20.2987,196490.0
2018-10-04 14:20:00,24.68,24.72,24.65,24.7,252220.0,20.2987,20.3316,20.274,20.3151,252220.0
2018-10-04 14:25:00,24.69,24.74,24.68,24.74,118800.0,20.3069,20.348,20.2987,20.348,118800.0
2018-10-04 14:30:00,24.74,24.78,24.72,24.75,154510.0,20.348,20.3809,20.3316,20.3563,154510.0
2018-10-04 14:35:00,24.76,24.87,24.76,24.85,335630.0,20.3645,20.455,20.3645,20.4385,335630.0
2018-10-04 14:40:00,24.85,24.86,24.82,24.84,257980.0,20.4385,20.4467,20.4138,20.4303,257980.0
2018-10-04 14:45:00,24.84,24.85,24.81,24.83,101570.0,20.4303,20.4385,20.4056,20.4221,101570.0
2018-10-04 14:50:00,24.83,24.85,24.82,24.83,90080.0,20.4221,20.4385,20.4138,20.4221,90080.0
2018-10-04 14:55:00,24.84,24.86,24.82,24.83,114800.0,20.4303,20.4467,20.4138,20.4221,114800.0
2018-10-04 15:00:00,24.84,24.85,24.82,24.85,175010.0,20.4303,20.4385,20.4138,20.4385,175010.0
2018-10-04 15:05:00,24.85,24.87,24.84,24.86,224540.0,20.4385,20.455,20.4303,20.4467,224540.0
2018-10-04 15:10:00,24.85,24.86,24.84,24.85,157340.0,20.4385,20.4467,20.4303,20.4385,157340.0
2018-10-04 15:15:00,24.85,24.86,24.83,24.85,152330.0,20.4385,20.4467,20.4221,20.4385,152330.0
2018-10-04 15:20:00,24.85,24.87,24.83,24.85,220030.0,20.4385,20.455,20.4221,20.4385,220030.0
2018-10-04 15:25:00,24.85,24.87,24.84,24.84,217930.0,20.4385,20.455,20.4303,20.4303,217930.0
2018-10-04 15:30:00,24.84,24.86,24.81,24.82,121080.0,20.4303,20.4467,20.4056,20.4138,121080.0
2018-10-04 15:35:00,24.81,24.81,24.79,24.8,187320.0,20.4056,20.4056,20.3892,20.3974,187320.0
2018-10-04 15:40:00,24.8,24.83,24.8,24.83,288520.0,20.3974,20.4221,20.3974,20.4221,288520.0
2018-10-04 15:45:00,24.83,24.87,24.83,24.84,204860.0,20.4221,20.455,20.4221,20.4303,204860.0
2018-10-04 15:50:00,24.85,24.85,24.81,24.83,260280.0,20.4385,20.4385,20.4056,20.4221,260280.0
2018-10-04 15:55:00,24.83,24.83,24.79,24.82,821060.0,20.4221,20.4221,20.3892,20.4138,821060.0
2018-10-05 09:30:00,24.84,24.96,24.83,24.9,418320.0,20.4303,20.529,20.4221,20.4796,418320.0
2018-10-05 09:35:00,24.88,25.01,24.87,24.97,250070.0,20.4632,20.5701,20.455,20.5372,250070.0
2018-10-05 09:40:00,24.97,25.0,24.89,24.89,214010.0,20.5372,20.5619,20.4714,20.4714,214010.0
2018-10-05 09:45:00,24.91,25.0,24.89,24.94,308330.0,20.4879,20.5619,20.4714,20.5125,308330.0
2018-10-05 09:50:00,24.93,24.94,24.87,24.89,388540.0,20.5043,20.5125,20.455,20.4714,388540.0
2018-10-05 09:55:00,24.89,24.9,24.87,24.88,530320.0,20.4714,20.4796,20.455,20.4632,530320.0
2018-10-05 10:00:00,24.88,24.9,24.83,24.83,311380.0,20.4632,20.4796,20.4221,20.4221,311380.0
2018-10-05 10:05:00,24.84,24.89,24.81,24.81,238020.0,20.4303,20.4714,20.4056,20.4056,238020.0
2018-10-05 10:10:00,24.81,24.81,24.76,24.77,296170.0,20.4056,20.4056,20.3645,20.3727,296170.0
2018-10-05 10:15:00,24.77,24.82,24.75,24.79,313620.0,20.3727,20.4138,20.3563,20.3892,313620.0
2018-10-05 10:20:00,24.8,24.84,24.78,24.83,282000.0,20.3974,20.4303,20.3809,20.4221,282000.0
2018-10-05 10:25:00,24.83,24.89,24.83,24.86,223370.0,20.4221,20.4714,20.4221,20.4467,223370.0
2018-10-05 10:30:00,24.86,24.87,24.78,24.79,193620.0,20.4467,20.455,20.3809,20.3892,193620.0
2018-10-05 10:35:00,24.79,24.83,24.78,24.78,224970.0,20.3892,20.4221,20.3809,20.3809,224970.0
2018-10-05 10:40:00,24.78,24.79,24.72,24.72,133150.0,20.3809,20.3892,20.3316,20.3316,133150.0
2018-10-05 10:45:00,24.72,24.75,24.69,24.7,766130.0,20.3316,20.3563,20.3069,20.3151,766130.0
2018-10-05 10:50:00,24.7,24.72,24.67,24.68,363210.0,20.3151,20.3316,20.2905,20.2987,363210.0
2018-10-05 10:55:00,24.67,24.72,24.66,24.72,325130.0,20.2905,20.3316,20.2822,20.3316,325130.0
2018-10-05 11:00:00,24.72,24.73,24.66,24.66,259500.0,20.3316,20.3398,20.2822,20.2822,259500.0
2018-10-05 11:05:00,24.66,24.68,24.58,24.59,310850.0,20.2822,20.2987,20.2164,20.2247,310850.0
2018-10-05 11:10:00,24.58,24.6,24.55,24.6,464100.0,20.2164,20.2329,20.1918,20.2329,464100.0
2018-10-05 11:15:00,24.6,24.62,24.48,24.5,535110.0,20.2329,20.2493,20.1342,20.1506,535110.0
2018-10-05 11:20:00,24.5,24.54,24.47,24.53,638590.0,20.1506,20.1835,20.126,20.1753,638590.0
2018-10-05 11:25:00,24.53,24.54,24.47,24.48,187150.0,20.1753,20.1835,20.126,20.1342,187150.0
2018-10-05 11:30:00,24.48,24.5,24.47,24.5,149880.0,20.1342,20.1506,20.126,20.1506,149880.0
2018-10-05 11:35:00,24.5,24.52,24.48,24.5,255090.0,20.1506,20.1671,20.1342,20.1506,255090.0
2018-10-05 11:40:00,24.5,24.5,24.43,24.46,188840.0,20.1506,20.1506,20.0931,20.1177,188840.0
2018-10-05 11:45:00,24.46,24.47,24.42,24.45,110460.0,20.1177,20.126,20.0848,20.1095,110460.0
2018-10-05 11:50:00,24.46,24.47,24.42,24.44,285620.0,20.1177,20.126,20.0848,20.1013,285620.0
2018-10-05 11:55:00,24.44,24.48,24.43,24.46,188170.0,20.1013,20.1342,20.0931,20.1177,188170.0
2018-10-05 12:00:00,24.46,24.5,24.45,24.49,143150.0,20.1177,20.1506,20.1095,20.1424,143150.0
2018-10-05 12:05:00,24.5,24.51,24.47,24.48,245000.0,20.1506,20.1589,20.126,20.1342,245000.0
2018-10-05 12:10:00,24.48,24.49,24.46,24.48,170270.0,20.1342,20.1424,20.1177,20.1342,170270.0
2018-10-05 12:15:00,24.47,24.48,24.46,24.47,186690.0,20.126,20.1342,20.1177,20.126,186690.0
2018-10-05 12:20:00,24.48,24.49,24.46,24.46,273400.0,20.1342,20.1424,20.1177,20.1177,273400.0
2018-10-05 12:25:00,24.46,24.48,24.44,24.48,184120.0,20.1177,20.1342,20.1013,20.1342,184120.0
2018-10-05 12:30:00,24.47,24.48,24.41,24.43,147470.0,20.126,20.1342,20.0766,20.0931,147470.0
2018-10-05 12:35:00,24.42,24.44,24.39,24.44,328830.0,20.0848,20.1013,20.0602,20.1013,328830.0
2018-10-05 12:40:00,24.43,24.44,24.39,24.44,277600.0,20.0931,20.1013,20.0602,20.1013,277600.0
2018-10-05 12:45:00,24.43,24.45,24.39,24.42,301110.0,20.0931,20.1095,20.0602,20.0848,301110.0
2018-10-05 12:50:00,24.43,24.43,24.39,24.39,265080.0,20.0931,20.0931,20.0602,20.0602,265080.0
2018-10-05 12:55:00,24.39,24.41,24.37,24.38,168250.0,20.0602,20.0766,20.0437,20.0519,168250.0
2018-10-05 13:00:00,24.38,24.38,24.3,24.36,179840.0,20.0519,20.0519,19.9861,20.0355,179840.0
2018-10-05 13:05:00,24.36,24.37,24.32,24.32,168230.0,20.0355,20.0437,20.0026,20.0026,168230.0
2018-10-05 13:10:00,24.32,24.33,24.31,24.32,220310.0,20.0026,20.0108,19.9944,20.0026,220310.0
2018-10-05 13:15:00,24.32,24.35,24.29,24.33,405710.0,20.0026,20.0273,19.9779,20.0108,405710.0
2018-10-05 13:20:00,24.33,24.33,24.28,24.29,239940.0,20.0108,20.0108,19.9697,19.9779,239940.0
2018-10-05 13:25:00,24.3,24.3,24.24,24.24,303490.0,19.9861,19.9861,19.9368,19.9368,303490.0
2018-10-05 13:30:00,24.24,24.29,24.24,24.26,620420.0,19.9368,19.9779,19.9368,19.9532,620420.0
2018-10-05 13:35:00,24.26,24.28,24.25,24.25,480470.0,19.9532,19.9697,19.945,19.945,480470.0
2018-10-05 13:40:00,24.25,24.36,24.25,24.36,553090.0,19.945,20.0355,19.945,20.0355,553090.0
2018-10-05 13:45:00,24.36,24.36,24.33,24.35,406150.0,20.0355,20.0355,20.0108,20.0273,406150.0
2018-10-05 13:50:00,24.37,24.38,24.32,24.35,170300.0,20.0437,20.0519,20.0026,20.0273,170300.0
2018-10-05 13:55:00,24.35,24.36,24.29,24.3,215010.0,20.0273,20.0355,19.9779,19.9861,215010.0
2018-10-05 14:00:00,24.3,24.34,24.29,24.34,313690.0,19.9861,20.019,19.9779,20.019,313690.0
2018-10-05 14:05:00,24.35,24.38,24.35,24.36,206790.0,20.0273,20.0519,20.0273,20.0355,206790.0
2018-10-05 14:10:00,24.35,24.42,24.35,24.4,117030.0,20.0273,20.0848,20.0273,20.0684,117030.0
2018-10-05 14:15:00,24.4,24.43,24.35,24.43,537170.0,20.0684,20.0931,20.0273,20.0931,537170.0
2018-10-05 14:20:00,24.43,24.45,24.4,24.42,174120.0,20.0931,20.1095,20.0684,20.0848,174120.0
2018-10-05 14:25:00,24.43,24.48,24.4,24.48,198260.0,20.0931,20.1342,20.0684,20.1342,198260.0
2018-10-05 14:30:00,24.48,24.51,24.46,24.46,241310.0,20.1342,20.1589,20.1177,20.1177,241310.0
2018-10-05 14:35:00,24.47,24.49,24.44,24.48,201030.0,20.126,20.1424,20.1013,20.1342,201030.0
2018-10-05 14:40:00,24.48,24.51,24.47,24.48,258140.0,20.1342,20.1589,20.126,20.1342,258140.0
2018-10-05 14:45:00,24.49,24.51,24.48,24.51,286170.0,20.1424,20.1589,20.1342,20.1589,286170.0
2018-10-05 14:50:00,24.51,24.52,24.48,24.5,253430.0,20.1589,20.1671,20.1342,20.1506,253430.0
2018-10-05 14:55:00,24.5,24.5,24.45,24.49,211390.0,20.1506,20.1506,20.1095,20.1424,211390.0
2018-10-05 15:00:00,24.49,24.51,24.48,24.49,198200.0,20.1424,20.1589,20.1342,20.1424,198200.0
2018-10-05 15:05:00,24.5,24.53,24.5,24.51,230980.0,20.1506,20.1753,20.1506,20.1589,230980.0
2018-10-05 15:10:00,24.51,24.51,24.47,24.49,115240.0,20.1589,20.1589,20.126,20.1424,115240.0
2018-10-05 15:15:00,24.49,24.49,24.46,24.47,123400.0,20.1424,20.1424,20.1177,20.126,123400.0
2018-10-05 15:20:00,24.47,24.49,24.45,24.48,83110.0,20.126,20.1424,20.1095,20.1342,83110.0
2018-10-05 15:25:00,24.48,24.48,24.45,24.46,145850.0,20.1342,20.1342,20.1095,20.1177,145850.0
2018-10-05 15:30:00,24.46,24.46,24.42,24.42,161580.0,20.1177,20.1177,20.0848,20.0848,161580.0
2018-10-05 15:35:00,24.41,24.45,24.41,24.43,181640.0,20.0766,20.1095,20.0766,20.0931,181640.0
2018-10-05 15:40:00,24.42,24.47,24.41,24.47,284510.0,20.0848,20.126,20.0766,20.126,284510.0
2018-10-05 15:45:00,24.47,24.51,24.47,24.5,350360.0,20.126,20.1589,20.126,20.1506,350360.0
2018-10-05 15:50:00,24.5,24.5,24.46,24.47,513500.0,20.1506,20.1506,20.1177,20.126,513500.0
2018-10-05 15:55:00,24.47,24.49,24.4,24.42,1580010.0,20.126,20.1424,20.0684,20.0848,1580010.0
2018-10-08 09:30:00,24.33,24.38,24.14,24.24,688340.0,20.0108,20.0519,19.8545,19.9368,688340.0
2018-10-08 09:35:00,24.24,24.27,24.15,24.27,297560.0,19.9368,19.9615,19.8628,19.9615,297560.0
2018-10-08 09:40:00,24.26,24.37,24.24,24.36,397410.0,19.9532,20.0437,19.9368,20.0355,397410.0
2018-10-08 09:45:00,24.35,24.5,24.34,24.5,394460.0,20.0273,20.1506,20.019,20.1506,394460.0
2018-10-08 09:50:00,24.49,24.53,24.49,24.52,575440.0,20.1424,20.1753,20.1424,20.1671,575440.0
2018-10-08 09:55:00,24.53,24.53,24.4,24.42,307380.0,20.1753,20.1753,20.0684,20.0848,307380.0
2018-10-08 10:00:00,24.43,24.49,24.4,24.48,180280.0,20.0931,20.1424,20.0684,20.1342,180280.0
2018-10-08 10:05:00,24.48,24.5,24.45,24.5,131400.0,20.1342,20.1506,20.1095,20.1506,131400.0
2018-10-08 10:10:00,24.51,24.53,24.47,24.5,344220.0,20.1589,20.1753,20.126,20.1506,344220.0
2018-10-08 10:15:00,24.5,24.54,24.45,24.46,368880.0,20.1506,20.1835,20.1095,20.1177,368880.0
2018-10-08 10:20:00,24.46,24.53,24.45,24.53,137070.0,20.1177,20.1753,20.1095,20.1753,137070.0
2018-10-08 10:25:00,24.52,24.54,24.48,24.51,170320.0,20.1671,20.1835,20.1342,20.1589,170320.0
2018-10-08 10:30:00,24.51,24.51,24.46,24.46,118690.0,20.1589,20.1589,20.1177,20.1177,118690.0
2018-10-08 10:35:00,24.46,24.47,24.41,24.45,148060.0,20.1177,20.126,20.0766,20.1095,148060.0
2018-10-08 10:40:00,24.45,24.49,24.41,24.41,108670.0,20.1095,20.1424,20.0766,20.0766,108670.0
2018-10-08 10:45:00,24.42,24.44,24.4,24.42,260660.0,20.0848,20.1013,20.0684,20.0848,260660.0
2018-10-08 10:50:00,24.42,24.43,24.4,24.43,108180.0,20.0848,20.0931,20.0684,20.0931,108180.0
2018-10-08 10:55:00,24.44,24.45,24.41,24.44,73460.0,20.1013,20.1095,20.0766,20.1013,73460.0
2018-10-08 11:00:00,24.45,24.45,24.39,24.39,312350.0,20.1095,20.1095,20.0602,20.0602,312350.0
2018-10-08 11:05:00,24.39,24.41,24.39,24.41,121680.0,20.0602,20.0766,20.0602,20.0766,121680.0
2018-10-08 11:10:00,24.41,24.44,24.38,24.39,125160.0,20.0766,20.1013,20.0519,20.0602,125160.0
2018-10-08 11:15:00,24.38,24.39,24.35,24.38,145010.0,20.0519,20.0602,20.0273,20.0519,145010.0
2018-10-08 11:20:00,24.38,24.4,24.36,24.36,113000.0,20.0519,20.0684,20.0355,20.0355,113000.0
2018-10-08 11:25:00,24.36,24.36,24.3,24.32,140150.0,20.0355,20.0355,19.9861,20.0026,140150.0
2018-10-08 11:30:00,24.31,24.32,24.26,24.27,143080.0,19.9944,20.0026,19.9532,19.9615,143080.0
2018-10-08 11:35:00,24.26,24.29,24.24,24.25,117840.0,19.9532,19.9779,19.9368,19.945,117840.0
2018-10-08 11:40:00,24.23,24.24,24.15,24.17,198910.0,19.9286,19.9368,19.8628,19.8792,198910.0
2018-10-08 11:45:00,24.18,24.18,24.09,24.17,265650.0,19.8874,19.8874,19.8134,19.8792,265650.0
2018-10-08 11:50:00,24.17,24.2,24.16,24.19,98900.0,19.8792,19.9039,19.871,19.8957,98900.0
2018-10-08 11:55:00,24.18,24.22,24.15,24.21,255570.0,19.8874,19.9203,19.8628,19.9121,255570.0
2018-10-08 12:00:00,24.21,24.21,24.15,24.2,70250.0,19.9121,19.9121,19.8628,19.9039,70250.0
2018-10-08 12:05:00,24.18,24.2,24.16,24.17,183840.0,19.8874,19.9039,19.871,19.8792,183840.0
2018-10-08 12:10:00,24.16,24.17,24.12,24.14,131890.0,19.871,19.8792,19.8381,19.8545,131890.0
2018-10-08 12:15:00,24.14,24.17,24.12,24.14,125260.0,19.8545,19.8792,19.8381,19.8545,125260.0
2018-10-08 12:20:00,24.13,24.21,24.13,24.2,303260.0,19.8463,19.9121,19.8463,19.9039,303260.0
2018-10-08 12:25:00,24.2,24.24,24.18,24.22,179410.0,19.9039,19.9368,19.8874,19.9203,179410.0
2018-10-08 12:30:00,24.23,24.23,24.17,24.17,87550.0,19.9286,19.9286,19.8792,19.8792,87550.0
2018-10-08 12:35:00,24.18,24.2,24.17,24.17,77260.0,19.8874,19.9039,19.8792,19.8792,77260.0
2018-10-08 12:40:00,24.17,24.2,24.15,24.18,103400.0,19.8792,19.9039,19.8628,19.8874,103400.0
2018-10-08 12:45:00,24.17,24.21,24.16,24.17,488600.0,19.8792,19.9121,19.871,19.8792,488600.0
2018-10-08 12:50:00,24.16,24.19,24.13,24.15,129340.0,19.871,19.8957,19.8463,19.8628,129340.0
2018-10-08 12:55:00,24.15,24.16,24.09,24.09,113130.0,19.8628,19.871,19.8134,19.8134,113130.0
2018-10-08 13:00:00,24.09,24.18,24.07,24.17,352560.0,19.8134,19.8874,19.797,19.8792,352560.0
2018-10-08 13:05:00,24.17,24.18,24.14,24.17,225190.0,19.8792,19.8874,19.8545,19.8792,225190.0
2018-10-08 13:10:00,24.16,24.17,24.12,24.12,135070.0,19.871,19.8792,19.8381,19.8381,135070.0
2018-10-08 13:15:00,24.12,24.13,24.08,24.09,82270.0,19.8381,19.8463,19.8052,19.8134,82270.0
2018-10-08 13:20:00,24.1,24.11,24.04,24.07,226570.0,19.8216,19.8299,19.7723,19.797,226570.0
2018-10-08 13:25:00,24.07,24.1,24.07,24.07,197800.0,19.797,19.8216,19.797,19.797,197800.0
2018-10-08 13:30:00,24.07,24.13,24.07,24.12,147000.0,19.797,19.8463,19.797,19.8381,147000.0
2018-10-08 13:35:00,24.12,24.17,24.12,24.17,176500.0,19.8381,19.8792,19.8381,19.8792,176500.0
2018-10-08 13:40:00,24.19,24.2,24.17,24.18,127280.0,19.8957,19.9039,19.8792,19.8874,127280.0
2018-10-08 13:45:00,24.18,24.2,24.17,24.18,155760.0,19.8874,19.9039,19.8792,19.8874,155760.0
2018-10-08 13:50:00,24.17,24.2,24.17,24.19,66060.0,19.8792,19.9039,19.8792,19.8957,66060.0
2018-10-08 13:55:00,24.18,24.18,24.15,24.15,73330.0,19.8874,19.8874,19.8628,19.8628,73330.0
2018-10-08 14:00:00,24.14,24.22,24.14,24.2,276630.0,19.8545,19.9203,19.8545,19.9039,276630.0
2018-10-08 14:05:00,24.21,24.24,24.19,24.23,140640.0,19.9121,19.9368,19.8957,19.9286,140640.0
2018-10-08 14:10:00,24.23,24.24,24.2,24.22,97130.0,19.9286,19.9368,19.9039,19.9203,97130.0
2018-10-08 14:15:00,24.22,24.22,24.17,24.17,147450.0,19.9203,19.9203,19.8792,19.8792,147450.0
2018-10-08 14:20:00,24.18,24.23,24.18,24.21,186960.0,19.8874,19.9286,19.8874,19.9121,186960.0
2018-10-08 14:25:00,24.2,24.24,24.2,24.23,99420.0,19.9039,19.9368,19.9039,19.9286,99420.0
2018-10-08 14:30:00,24.23,24.28,24.23,24.26,98510.0,19.9286,19.9697,19.9286,19.9532,98510.0
2018-10-08 14:35:00,24.26,24.28,24.24,24.28,82390.0,19.9532,19.9697,19.9368,19.9697,82390.0
2018-10-08 14:40:00,24.28,24.28,24.26,24.27,84190.0,19.9697,19.9697,19.9532,19.9615,84190.0
2018-10-08 14:45:00,24.27,24.28,24.26,24.27,107180.0,19.9615,19.9697,19.9532,19.9615,107180.0
2018-10-08 14:50:00,24.27,24.28,24.24,24.25,188460.0,19.9615,19.9697,19.9368,19.945,188460.0
2018-10-08 14:55:00,24.25,24.28,24.24,24.25,125360.0,19.945,19.9697,19.9368,19.945,125360.0
2018-10-08 15:00:00,24.25,24.31,24.25,24.28,671500.0,19.945,19.9944,19.945,19.9697,671500.0
2018-10-08 15:05:00,24.28,24.29,24.26,24.26,186140.0,19.9697,19.9779,19.9532,19.9532,186140.0
2018-10-08 15:10:00,24.26,24.27,24.24,24.26,348170.0,19.9532,19.9615,19.9368,19.9532,348170.0
2018-10-08 15:15:00,24.26,24.27,24.25,24.26,231730.0,19.9532,19.9615,19.945,19.9532,231730.0
2018-10-08 15:20:00,24.26,24.27,24.22,24.23,448250.0,19.9532,19.9615,19.9203,19.9286,448250.0
2018-10-08 15:25:00,24.23,24.24,24.19,24.19,436510.0,19.9286,19.9368,19.8957,19.8957,436510.0
2018-10-08 15:30:00,24.2,24.25,24.2,24.23,479600.0,19.9039,19.945,19.9039,19.9286,479600.0
2018-10-08 15:35:00,24.23,24.25,24.22,24.23,222500.0,19.9286,19.945,19.9203,19.9286,222500.0
2018-10-08 15:40:00,24.23,24.24,24.22,24.23,280410.0,19.9286,19.9368,19.9203,19.9286,280410.0
2018-10-08 15:45:00,24.23,24.24,24.19,24.2,425350.0,19.9286,19.9368,19.8957,19.9039,425350.0
2018-10-08 15:50:00,24.2,24.22,24.13,24.15,645870.0,19.9039,19.9203,19.8463,19.8628,645870.0
2018-10-08 15:55:00,24.15,24.18,24.12,24.14,1616200.0,19.8628,19.8874,19.8381,19.8545,1616200.0
2018-10-09 09:30:00,24.06,24.22,24.04,24.14,613270.0,19.7887,19.9203,19.7723,19.8545,613270.0
2018-10-09 09:35:00,24.15,24.26,24.11,24.25,346810.0,19.8628,19.9532,19.8299,19.945,346810.0
2018-10-09 09:40:00,24.24,24.28,24.18,24.28,267600.0,19.9368,19.9697,19.8874,19.9697,267600.0
2018-10-09 09:45:00,24.29,24.3,24.19,24.28,229710.0,19.9779,19.9861,19.8957,19.9697,229710.0
2018-10-09 09:50:00,24.28,24.39,24.27,24.39,438670.0,19.9697,20.0602,19.9615,20.0602,438670.0
2018-10-09 09:55:00,24.39,24.42,24.35,24.42,232620.0,20.0602,20.0848,20.0273,20.0848,232620.0
2018-10-09 10:00:00,24.42,24.43,24.31,24.31,184250.0,20.0848,20.0931,19.9944,19.9944,184250.0
2018-10-09 10:05:00,24.32,24.32,24.28,24.3,204700.0,20.0026,20.0026,19.9697,19.9861,204700.0
2018-10-09 10:10:00,24.29,24.32,24.28,24.32,298900.0,19.9779,20.0026,19.9697,20.0026,298900.0
2018-10-09 10:15:00,24.32,24.4,24.32,24.4,247640.0,20.0026,20.0684,20.0026,20.0684,247640.0
2018-10-09 10:20:00,24.41,24.46,24.41,24.46,145260.0,20.0766,20.1177,20.0766,20.1177,145260.0
2018-10-09 10:25:00,24.46,24.48,24.44,24.46,297180.0,20.1177,20.1342,20.1013,20.1177,297180.0
2018-10-09 10:30:00,24.47,24.5,24.47,24.49,265980.0,20.126,20.1506,20.126,20.1424,265980.0
2018-10-09 10:35:00,24.49,24.51,24.48,24.48,352960.0,20.1424,20.1589,20.1342,20.1342,352960.0
2018-10-09 10:40:00,24.48,24.48,24.42,24.43,190860.0,20.1342,20.1342,20.0848,20.0931,190860.0
2018-10-09 10:45:00,24.43,24.44,24.41,24.41,183100.0,20.0931,20.1013,20.0766,20.0766,183100.0
2018-10-09 10:50:00,24.41,24.42,24.34,24.36,141050.0,20.0766,20.0848,20.019,20.0355,141050.0
2018-10-09 10:55:00,24.36,24.39,24.33,24.35,180550.0,20.0355,20.0602,20.0108,20.0273,180550.0
2018-10-09 11:00:00,24.35,24.35,24.29,24.3,193140.0,20.0273,20.0273,19.9779,19.9861,193140.0
2018-10-09 11:05:00,24.3,24.31,24.27,24.27,276830.0,19.9861,19.9944,19.9615,19.9615,276830.0
2018-10-09 11:10:00,24.28,24.31,24.26,24.29,295250.0,19.9697,19.9944,19.9532,19.9779,295250.0
2018-10-09 11:15:00,24.3,24.34,24.3,24.34,315690.0,19.9861,20.019,19.9861,20.019,315690.0
2018-10-09 11:20:00,24.34,24.37,24.34,24.36,177950.0,20.019,20.0437,20.019,20.0355,177950.0
2018-10-09 11:25:00,24.37,24.39,24.36,24.39,179450.0,20.0437,20.0602,20.0355,20.0602,179450.0
2018-10-09 11:30:00,24.39,24.39,24.37,24.37,80180.0,20.0602,20.0602,20.0437,20.0437,80180.0
2018-10-09 11:35:00,24.37,24.43,24.37,24.4,306490.0,20.0437,20.0931,20.0437,20.0684,306490.0
2018-10-09 11:40:00,24.4,24.44,24.4,24.43,128940.0,20.0684,20.1013,20.0684,20.0931,128940.0
2018-10-09 11:45:00,24.43,24.44,24.4,24.43,200090.0,20.0931,20.1013,20.0684,20.0931,200090.0
2018-10-09 11:50:00,24.43,24.44,24.41,24.42,178930.0,20.0931,20.1013,20.0766,20.0848,178930.0
2018-10-09 11:55:00,24.43,24.46,24.39,24.4,316910.0,20.0931,20.1177,20.0602,20.0684,316910.0
2018-10-09 12:00:00,24.4,24.43,24.38,24.43,286000.0,20.0684,20.0931,20.0519,20.0931,286000.0
2018-10-09 12:05:00,24.43,24.44,24.4,24.4,188190.0,20.0931,20.1013,20.0684,20.0684,188190.0
2018-10-09 12:10:00,24.39,24.41,24.39,24.39,67630.0,20.0602,20.0766,20.0602,20.0602,67630.0
2018-10-09 12:15:00,24.4,24.42,24.39,24.4,124120.0,20.0684,20.0848,20.0602,20.0684,124120.0
2018-10-09 12:20:00,24.4,24.43,24.39,24.39,96100.0,20.0684,20.0931,20.0602,20.0602,96100.0
2018-10-09 12:25:00,24.39,24.41,24.39,24.39,78530.0,20.0602,20.0766,20.0602,20.0602,78530.0
2018-10-09 12:30:00,24.39,24.39,24.31,24.33,175660.0,20.0602,20.0602,19.9944,20.0108,175660.0
2018-10-09 12:35:00,24.33,24.35,24.33,24.34,266090.0,20.0108,20.0273,20.0108,20.019,266090.0
2018-10-09 12:40:00,24.34,24.35,24.31,24.31,97400.0,20.019,20.0273,19.9944,19.9944,97400.0
2018-10-09 12:45:00,24.31,24.33,24.28,24.32,134480.0,19.9944,20.0108,19.9697,20.0026,134480.0
2018-10-09 12:50:00,24.32,24.33,24.3,24.32,113000.0,20.0026,20.0108,19.9861,20.0026,113000.0
2018-10-09 12:55:00,24.32,24.33,24.32,24.32,128000.0,20.0026,20.0108,20.0026,20.0026,128000.0
2018-10-09 13:00:00,24.32,24.32,24.28,24.3,96270.0,20.0026,20.0026,19.9697,19.9861,96270.0
2018-10-09 13:05:00,24.29,24.36,24.29,24.33,156540.0,19.9779,20.0355,19.9779,20.0108,156540.0
2018-10-09 13:10:00,24.35,24.37,24.35,24.37,99560.0,20.0273,20.0437,20.0273,20.0437,99560.0
2018-10-09 13:15:00,24.36,24.38,24.36,24.37,78920.0,20.0355,20.0519,20.0355,20.0437,78920.0
2018-10-09 13:20:00,24.37,24.43,24.37,24.4,101000.0,20.0437,20.0931,20.0437,20.0684,101000.0
2018-10-09 13:25:00,24.4,24.4,24.37,24.39,124710.0,20.0684,20.0684,20.0437,20.0602,124710.0
2018-10-09 13:30:00,24.38,24.39,24.36,24.38,116400.0,20.0519,20.0602,20.0355,20.0519,116400.0
2018-10-09 13:35:00,24.37,24.37,24.32,24.34,94470.0,20.0437,20.0437,20.0026,20.019,94470.0
2018-10-09 13:40:00,24.34,24.37,24.31,24.35,72530.0,20.019,20.0437,19.9944,20.0273,72530.0
2018-10-09 13:45:00,24.35,24.38,24.33,24.37,83550.0,20.0273,20.0519,20.0108,20.0437,83550.0
2018-10-09 13:50:00,24.37,24.39,24.36,24.38,93390.0,20.0437,20.0602,20.0355,20.0519,93390.0
2018-10-09 13:55:00,24.39,24.43,24.38,24.38,176020.0,20.0602,20.0931,20.0519,20.0519,176020.0
2018-10-09 14:00:00,24.38,24.4,24.37,24.4,57160.0,20.0519,20.0684,20.0437,20.0684,57160.0
2018-10-09 14:05:00,24.4,24.46,24.39,24.46,66270.0,20.0684,20.1177,20.0602,20.1177,66270.0
2018-10-09 14:10:00,24.46,24.49,24.45,24.48,92520.0,20.1177,20.1424,20.1095,20.1342,92520.0
2018-10-09 14:15:00,24.48,24.48,24.44,24.44,77420.0,20.1342,20.1342,20.1013,20.1013,77420.0
2018-10-09 14:20:00,24.45,24.46,24.43,24.46,126000.0,20.1095,20.1177,20.0931,20.1177,126000.0
2018-10-09 14:25:00,24.45,24.49,24.45,24.48,75530.0,20.1095,20.1424,20.1095,20.1342,75530.0
2018-10-09 14:30:00,24.48,24.49,24.46,24.47,142350.0,20.1342,20.1424,20.1177,20.126,142350.0
2018-10-09 14:35:00,24.47,24.49,24.45,24.49,130040.0,20.126,20.1424,20.1095,20.1424,130040.0
2018-10-09 14:40:00,24.49,24.5,24.48,24.5,202120.0,20.1424,20.1506,20.1342,20.1506,202120.0
2018-10-09 14:45:00,24.5,24.51,24.48,24.5,82550.0,20.1506,20.1589,20.1342,20.1506,82550.0
2018-10-09 14:50:00,24.5,24.55,24.49,24.55,243020.0,20.1506,20.1918,20.1424,20.1918,243020.0
2018-10-09 14:55:00,24.55,24.57,24.53,24.53,229440.0,20.1918,20.2082,20.1753,20.1753,229440.0
2018-10-09 15:00:00,24.53,24.54,24.52,24.52,374580.0,20.1753,20.1835,20.1671,20.1671,374580.0
2018-10-09 15:05:00,24.51,24.52,24.5,24.51,181130.0,20.1589,20.1671,20.1506,20.1589,181130.0
2018-10-09 15:10:00,24.51,24.51,24.48,24.5,287760.0,20.1589,20.1589,20.1342,20.1506,287760.0
2018-10-09 15:15:00,24.51,24.51,24.49,24.5,286330.0,20.1589,20.1589,20.1424,20.1506,286330.0
2018-10-09 15:20:00,24.51,24.51,24.44,24.45,211880.0,20.1589,20.1589,20.1013,20.1095,211880.0
2018-10-09 15:25:00,24.45,24.5,24.45,24.49,183190.0,20.1095,20.1506,20.1095,20.1424,183190.0
2018-10-09 15:30:00,24.49,24.5,24.49,24.5,267250.0,20.1424,20.1506,20.1424,20.1506,267250.0
2018-10-09 15:35:00,24.5,24.5,24.49,24.49,360390.0,20.1506,20.1506,20.1424,20.1424,360390.0
2018-10-09 15:40:00,24.49,24.5,24.48,24.48,270270.0,20.1424,20.1506,20.1342,20.1342,270270.0
2018-10-09 15:45:00,24.49,24.51,24.49,24.5,829570.0,20.1424,20.1589,20.1424,20.1506,829570.0
2018-10-09 15:50:00,24.5,24.5,24.46,24.47,476620.0,20.1506,20.1506,20.1177,20.126,476620.0
2018-10-09 15:55:00,24.47,24.47,24.45,24.47,693410.0,20.126,20.126,20.1095,20.126,693410.0
2018-10-10 09:30:00,24.29,24.51,24.21,24.38,865990.0,19.9779,20.1589,19.9121,20.0519,865990.0
2018-10-10 09:35:00,24.36,24.48,24.36,24.43,288470.0,20.0355,20.1342,20.0355,20.0931,288470.0
2018-10-10 09:40:00,24.43,24.44,24.28,24.28,526150.0,20.0931,20.1013,19.9697,19.9697,526150.0
2018-10-10 09:45:00,24.28,24.33,24.16,24.16,481800.0,19.9697,20.0108,19.871,19.871,481800.0
2018-10-10 09:50:00,24.16,24.19,24.06,24.06,590950.0,19.871,19.8957,19.7887,19.7887,590950.0
2018-10-10 09:55:00,24.06,24.09,23.96,23.99,703870.0,19.7887,19.8134,19.7065,19.7312,703870.0
2018-10-10 10:00:00,23.99,24.07,23.9,23.92,462780.0,19.7312,19.797,19.6572,19.6736,462780.0
2018-10-10 10:05:00,23.91,24.02,23.91,23.94,881890.0,19.6654,19.7558,19.6654,19.6901,881890.0
2018-10-10 10:10:00,23.95,24.04,23.92,24.0,369680.0,19.6983,19.7723,19.6736,19.7394,369680.0
2018-10-10 10:15:00,23.99,24.02,23.95,24.0,207330.0,19.7312,19.7558,19.6983,19.7394,207330.0
2018-10-10 10:20:00,24.0,24.08,24.0,24.06,283380.0,19.7394,19.8052,19.7394,19.7887,283380.0
2018-10-10 10:25:00,24.06,24.1,24.03,24.06,293720.0,19.7887,19.8216,19.7641,19.7887,293720.0
2018-10-10 10:30:00,24.06,24.12,23.84,23.88,1523370.0,19.7887,19.8381,19.6078,19.6407,1523370.0
2018-10-10 10:35:00,23.88,23.89,23.59,23.63,1862660.0,19.6407,19.6489,19.4022,19.4351,1862660.0
2018-10-10 10:40:00,23.65,23.82,23.6,23.63,1004250.0,19.4515,19.5914,19.4104,19.4351,1004250.0
2018-10-10 10:45:00,23.62,23.77,23.62,23.68,695710.0,19.4269,19.5502,19.4269,19.4762,695710.0
2018-10-10 10:50:00,23.68,23.81,23.67,23.73,532080.0,19.4762,19.5831,19.468,19.5173,532080.0
2018-10-10 10:55:00,23.73,23.76,23.68,23.74,287790.0,19.5173,19.542,19.4762,19.5256,287790.0
2018-10-10 11:00:00,23.74,23.77,23.65,23.67,469600.0,19.5256,19.5502,19.4515,19.468,469600.0
2018-10-10 11:05:00,23.66,23.67,23.48,23.64,823440.0,19.4598,19.468,19.3117,19.4433,823440.0
2018-10-10 11:10:00,23.66,23.74,23.57,23.66,356550.0,19.4598,19.5256,19.3857,19.4598,356550.0
2018-10-10 11:15:00,23.66,23.66,23.56,23.6,498290.0,19.4598,19.4598,19.3775,19.4104,498290.0
2018-10-10 11:20:00,23.6,23.68,23.49,23.61,514210.0,19.4104,19.4762,19.3199,19.4186,514210.0
2018-10-10 11:25:00,23.61,23.74,23.61,23.72,285520.0,19.4186,19.5256,19.4186,19.5091,285520.0
2018-10-10 11:30:00,23.72,23.77,23.61,23.68,386320.0,19.5091,19.5502,19.4186,19.4762,386320.0
2018-10-10 11:35:00,23.68,23.71,23.66,23.71,232060.0,19.4762,19.5009,19.4598,19.5009,232060.0
2018-10-10 11:40:00,23.71,23.87,23.71,23.85,432280.0,19.5009,19.6325,19.5009,19.616,432280.0
2018-10-10 11:45:00,23.84,23.88,23.79,23.86,272930.0,19.6078,19.6407,19.5667,19.6243,272930.0
2018-10-10 11:50:00,23.86,23.91,23.84,23.85,230600.0,19.6243,19.6654,19.6078,19.616,230600.0
2018-10-10 11:55:00,23.85,23.91,23.83,23.85,189650.0,19.616,19.6654,19.5996,19.616,189650.0
2018-10-10 12:00:00,23.85,23.88,23.84,23.87,186780.0,19.616,19.6407,19.6078,19.6325,186780.0
2018-10-10 12:05:00,23.87,23.88,23.78,23.85,200070.0,19.6325,19.6407,19.5585,19.616,200070.0
2018-10-10 12:10:00,23.85,24.03,23.83,24.02,785770.0,19.616,19.7641,19.5996,19.7558,785770.0
2018-10-10 12:15:00,24.02,24.19,24.02,24.19,637380.0,19.7558,19.8957,19.7558,19.8957,637380.0
2018-10-10 12:20:00,24.19,24.19,24.06,24.07,394210.0,19.8957,19.8957,19.7887,19.797,394210.0
2018-10-10 12:25:00,24.08,24.11,24.04,24.05,246560.0,19.8052,19.8299,19.7723,19.7805,246560.0
2018-10-10 12:30:00,24.04,24.04,23.99,24.01,167290.0,19.7723,19.7723,19.7312,19.7476,167290.0
2018-10-10 12:35:00,24.01,24.03,23.9,23.9,456500.0,19.7476,19.7641,19.6572,19.6572,456500.0
2018-10-10 12:40:00,23.9,23.92,23.85,23.9,362900.0,19.6572,19.6736,19.616,19.6572,362900.0
2018-10-10 12:45:00,23.9,23.93,23.87,23.89,258790.0,19.6572,19.6818,19.6325,19.6489,258790.0
2018-10-10 12:50:00,23.89,23.92,23.89,23.91,359390.0,19.6489,19.6736,19.6489,19.6654,359390.0
2018-10-10 12:55:00,23.92,23.92,23.85,23.88,329350.0,19.6736,19.6736,19.616,19.6407,329350.0
2018-10-10 13:00:00,23.88,23.88,23.76,23.78,186430.0,19.6407,19.6407,19.542,19.5585,186430.0
2018-10-10 13:05:00,23.76,23.85,23.72,23.83,284530.0,19.542,19.616,19.5091,19.5996,284530.0
2018-10-10 13:10:00,23.82,23.9,23.81,23.9,278950.0,19.5914,19.6572,19.5831,19.6572,278950.0
2018-10-10 13:15:00,23.9,23.9,23.84,23.87,279280.0,19.6572,19.6572,19.6078,19.6325,279280.0
2018-10-10 13:20:00,23.87,23.9,23.84,23.9,542040.0,19.6325,19.6572,19.6078,19.6572,542040.0
2018-10-10 13:25:00,23.9,23.94,23.9,23.91,199280.0,19.6572,19.6901,19.6572,19.6654,199280.0
2018-10-10 13:30:00,23.92,23.94,23.88,23.93,240370.0,19.6736,19.6901,19.6407,19.6818,240370.0
2018-10-10 13:35:00,23.93,23.94,23.84,23.87,235550.0,19.6818,19.6901,19.6078,19.6325,235550.0
2018-10-10 13:40:00,23.86,23.87,23.78,23.82,320660.0,19.6243,19.6325,19.5585,19.5914,320660.0
2018-10-10 13:45:00,23.82,23.87,23.79,23.8,377630.0,19.5914,19.6325,19.5667,19.5749,377630.0
2018-10-10 13:50:00,23.8,23.84,23.79,23.84,187430.0,19.5749,19.6078,19.5667,19.6078,187430.0
2018-10-10 13:55:00,23.83,23.83,23.71,23.77,279570.0,19.5996,19.5996,19.5009,19.5502,279570.0
2018-10-10 14:00:00,23.78,23.81,23.74,23.76,216210.0,19.5585,19.5831,19.5256,19.542,216210.0
2018-10-10 14:05:00,23.75,23.75,23.66,23.66,289600.0,19.5338,19.5338,19.4598,19.4598,289600.0
2018-10-10 14:10:00,23.65,23.71,23.64,23.65,252890.0,19.4515,19.5009,19.4433,19.4515,252890.0
2018-10-10 14:15:00,23.64,23.76,23.64,23.7,290920.0,19.4433,19.542,19.4433,19.4927,290920.0
2018-10-10 14:20:00,23.71,23.73,23.67,23.73,200720.0,19.5009,19.5173,19.468,19.5173,200720.0
2018-10-10 14:25:00,23.74,23.74,23.67,23.73,204520.0,19.5256,19.5256,19.468,19.5173,204520.0
2018-10-10 14:30:00,23.73,23.77,23.7,23.71,188460.0,19.5173,19.5502,19.4927,19.5009,188460.0
2018-10-10 14:35:00,23.7,23.71,23.61,23.65,290450.0,19.4927,19.5009,19.4186,19.4515,290450.0
2018-10-10 14:40:00,23.65,23.68,23.62,23.67,446290.0,19.4515,19.4762,19.4269,19.468,446290.0
2018-10-10 14:45:00,23.66,23.7,23.64,23.64,347860.0,19.4598,19.4927,19.4433,19.4433,347860.0
2018-10-10 14:50:00,23.63,23.64,23.59,23.64,311220.0,19.4351,19.4433,19.4022,19.4433,311220.0
2018-10-10 14:55:00,23.63,23.67,23.59,23.66,237550.0,19.4351,19.468,19.4022,19.4598,237550.0
2018-10-10 15:00:00,23.66,23.66,23.57,23.57,409260.0,19.4598,19.4598,19.3857,19.3857,409260.0
2018-10-10 15:05:00,23.57,23.6,23.51,23.53,441270.0,19.3857,19.4104,19.3364,19.3528,441270.0
2018-10-10 15:10:00,23.53,23.53,23.42,23.47,785550.0,19.3528,19.3528,19.2624,19.3035,785550.0
2018-10-10 15:15:00,23.47,23.53,23.44,23.45,399290.0,19.3035,19.3528,19.2788,19.287,399290.0
2018-10-10 15:20:00,23.46,23.55,23.46,23.52,438480.0,19.2953,19.3693,19.2953,19.3446,438480.0
2018-10-10 15:25:00,23.5,23.58,23.47,23.58,391610.0,19.3282,19.394,19.3035,19.394,391610.0
2018-10-10 15:30:00,23.59,23.6,23.5,23.5,320800.0,19.4022,19.4104,19.3282,19.3282,320800.0
2018-10-10 15:35:00,23.49,23.51,23.44,23.45,400510.0,19.3199,19.3364,19.2788,19.287,400510.0
2018-10-10 15:40:00,23.45,23.45,23.35,23.38,805830.0,19.287,19.287,19.2048,19.2295,805830.0
2018-10-10 15:45:00,23.37,23.53,23.33,23.53,826020.0,19.2212,19.3528,19.1883,19.3528,826020.0
2018-10-10 15:50:00,23.52,23.52,23.3,23.31,1104290.0,19.3446,19.3446,19.1637,19.1719,1104290.0
2018-10-10 15:55:00,23.3,23.3,23.16,23.21,2684080.0,19.1637,19.1637,19.0485,19.0896,2684080.0
2018-10-11 09:30:00,23.2,23.52,23.2,23.32,1211400.0,19.0814,19.3446,19.0814,19.1801,1211400.0
2018-10-11 09:35:00,23.32,23.32,22.9,22.93,575030.0,19.1801,19.1801,18.8347,18.8594,575030.0
2018-10-11 09:40:00,22.95,22.99,22.83,22.84,771620.0,18.8758,18.9087,18.7771,18.7853,771620.0
2018-10-11 09:45:00,22.83,23.23,22.75,23.22,822690.0,18.7771,19.1061,18.7113,19.0979,822690.0
2018-10-11 09:50:00,23.21,23.33,23.2,23.29,375460.0,19.0896,19.1883,19.0814,19.1554,375460.0
2018-10-11 09:55:00,23.29,23.37,23.25,23.36,378080.0,19.1554,19.2212,19.1225,19.213,378080.0
2018-10-11 10:00:00,23.35,23.49,23.28,23.35,655290.0,19.2048,19.3199,19.1472,19.2048,655290.0
2018-10-11 10:05:00,23.37,23.51,23.36,23.51,377900.0,19.2212,19.3364,19.213,19.3364,377900.0
2018-10-11 10:10:00,23.52,23.55,23.43,23.44,306340.0,19.3446,19.3693,19.2706,19.2788,306340.0
2018-10-11 10:15:00,23.43,23.45,23.29,23.38,300670.0,19.2706,19.287,19.1554,19.2295,300670.0
2018-10-11 10:20:00,23.38,23.41,23.31,23.34,193240.0,19.2295,19.2541,19.1719,19.1966,193240.0
2018-10-11 10:25:00,23.33,23.48,23.33,23.48,296560.0,19.1883,19.3117,19.1883,19.3117,296560.0
2018-10-11 10:30:00,23.48,23.53,23.42,23.53,233340.0,19.3117,19.3528,19.2624,19.3528,233340.0
2018-10-11 10:35:00,23.53,23.56,23.43,23.47,254990.0,19.3528,19.3775,19.2706,19.3035,254990.0
2018-10-11 10:40:00,23.47,23.47,23.39,23.42,301890.0,19.3035,19.3035,19.2377,19.2624,301890.0
2018-10-11 10:45:00,23.42,23.44,23.34,23.36,251980.0,19.2624,19.2788,19.1966,19.213,251980.0
2018-10-11 10:50:00,23.35,23.43,23.35,23.42,237920.0,19.2048,19.2706,19.2048,19.2624,237920.0
2018-10-11 10:55:00,23.43,23.45,23.34,23.34,298080.0,19.2706,19.287,19.1966,19.1966,298080.0
2018-10-11 11:00:00,23.35,23.38,23.2,23.21,216470.0,19.2048,19.2295,19.0814,19.0896,216470.0
2018-10-11 11:05:00,23.24,23.33,23.22,23.29,369010.0,19.1143,19.1883,19.0979,19.1554,369010.0
2018-10-11 11:10:00,23.3,23.31,23.16,23.18,350320.0,19.1637,19.1719,19.0485,19.065,350320.0
2018-10-11 11:15:00,23.19,23.33,23.18,23.29,334640.0,19.0732,19.1883,19.065,19.1554,334640.0
2018-10-11 11:20:00,23.29,23.39,23.27,23.37,252810.0,19.1554,19.2377,19.139,19.2212,252810.0
2018-10-11 11:25:00,23.36,23.41,23.33,23.39,346230.0,19.213,19.2541,19.1883,19.2377,346230.0
2018-10-11 11:30:00,23.4,23.4,23.22,23.29,218420.0,19.2459,19.2459,19.0979,19.1554,218420.0
2018-10-11 11:35:00,23.29,23.31,23.21,23.27,151560.0,19.1554,19.1719,19.0896,19.139,151560.0
2018-10-11 11:40:00,23.28,23.34,23.26,23.32,162770.0,19.1472,19.1966,19.1308,19.1801,162770.0
2018-10-11 11:45:00,23.32,23.44,23.29,23.43,169530.0,19.1801,19.2788,19.1554,19.2706,169530.0
2018-10-11 11:50:00,23.43,23.49,23.37,23.41,135330.0,19.2706,19.3199,19.2212,19.2541,135330.0
2018-10-11 11:55:00,23.4,23.43,23.33,23.34,134090.0,19.2459,19.2706,19.1883,19.1966,134090.0
2018-10-11 12:00:00,23.34,23.4,23.32,23.37,132190.0,19.1966,19.2459,19.1801,19.2212,132190.0
2018-10-11 12:05:00,23.37,23.38,23.28,23.28,143270.0,19.2212,19.2295,19.1472,19.1472,143270.0
2018-10-11 12:10:00,23.28,23.36,23.27,23.36,101900.0,19.1472,19.213,19.139,19.213,101900.0
2018-10-11 12:15:00,23.34,23.4,23.34,23.39,151110.0,19.1966,19.2459,19.1966,19.2377,151110.0
2018-10-11 12:20:00,23.39,23.45,23.37,23.44,128830.0,19.2377,19.287,19.2212,19.2788,128830.0
2018-10-11 12:25:00,23.45,23.46,23.36,23.36,153080.0,19.287,19.2953,19.213,19.213,153080.0
2018-10-11 12:30:00,23.35,23.38,23.31,23.34,332260.0,19.2048,19.2295,19.1719,19.1966,332260.0
2018-10-11 12:35:00,23.34,23.38,23.3,23.31,117510.0,19.1966,19.2295,19.1637,19.1719,117510.0
2018-10-11 12:40:00,23.31,23.39,23.31,23.39,151990.0,19.1719,19.2377,19.1719,19.2377,151990.0
2018-10-11 12:45:00,23.38,23.39,23.28,23.29,104560.0,19.2295,19.2377,19.1472,19.1554,104560.0
2018-10-11 12:50:00,23.3,23.34,23.25,23.33,183140.0,19.1637,19.1966,19.1225,19.1883,183140.0
2018-10-11 12:55:00,23.32,23.34,23.29,23.32,140480.0,19.1801,19.1966,19.1554,19.1801,140480.0
2018-10-11 13:00:00,23.31,23.31,23.27,23.27,310080.0,19.1719,19.1719,19.139,19.139,310080.0
2018-10-11 13:05:00,23.26,23.31,23.26,23.29,97070.0,19.1308,19.1719,19.1308,19.1554,97070.0
2018-10-11 13:10:00,23.3,23.37,23.27,23.37,102360.0,19.1637,19.2212,19.139,19.2212,102360.0
2018-10-11 13:15:00,23.37,23.41,23.36,23.38,106760.0,19.2212,19.2541,19.213,19.2295,106760.0
2018-10-11 13:20:00,23.38,23.4,23.32,23.32,211040.0,19.2295,19.2459,19.1801,19.1801,211040.0
2018-10-11 13:25:00,23.32,23.35,23.3,23.32,306030.0,19.1801,19.2048,19.1637,19.1801,306030.0
2018-10-11 13:30:00,23.32,23.36,23.3,23.33,334870.0,19.1801,19.213,19.1637,19.1883,334870.0
2018-10-11 13:35:00,23.33,23.36,23.29,23.36,199000.0,19.1883,19.213,19.1554,19.213,199000.0
2018-10-11 13:40:00,23.35,23.37,23.28,23.3,92290.0,19.2048,19.2212,19.1472,19.1637,92290.0
2018-10-11 13:45:00,23.3,23.3,23.26,23.26,153450.0,19.1637,19.1637,19.1308,19.1308,153450.0
2018-10-11 13:50:00,23.25,23.27,23.19,23.27,214680.0,19.1225,19.139,19.0732,19.139,214680.0
2018-10-11 13:55:00,23.27,23.33,23.24,23.32,116870.0,19.139,19.1883,19.1143,19.1801,116870.0
2018-10-11 14:00:00,23.32,23.32,23.25,23.32,111230.0,19.1801,19.1801,19.1225,19.1801,111230.0
2018-10-11 14:05:00,23.32,23.33,23.25,23.25,104950.0,19.1801,19.1883,19.1225,19.1225,104950.0
2018-10-11 14:10:00,23.26,23.26,23.14,23.17,177780.0,19.1308,19.1308,19.0321,19.0567,177780.0
2018-10-11 14:15:00,23.18,23.2,23.13,23.18,127970.0,19.065,19.0814,19.0238,19.065,127970.0
2018-10-11 14:20:00,23.18,23.23,23.16,23.16,142830.0,19.065,19.1061,19.0485,19.0485,142830.0
2018-10-11 14:25:00,23.17,23.23,23.13,23.16,190870.0,19.0567,19.1061,19.0238,19.0485,190870.0
2018-10-11 14:30:00,23.15,23.16,23.11,23.12,112000.0,19.0403,19.0485,19.0074,19.0156,112000.0
2018-10-11 14:35:00,23.1,23.1,23.03,23.04,426770.0,18.9992,18.9992,18.9416,18.9498,426770.0
2018-10-11 14:40:00,23.04,23.05,22.84,22.84,403120.0,18.9498,18.958,18.7853,18.7853,403120.0
2018-10-11 14:45:00,22.85,22.94,22.72,22.9,372230.0,18.7936,18.8676,18.6866,18.8347,372230.0
2018-10-11 14:50:00,22.89,23.0,22.87,22.94,482140.0,18.8265,18.9169,18.81,18.8676,482140.0
2018-10-11 14:55:00,22.93,22.94,22.84,22.91,244990.0,18.8594,18.8676,18.7853,18.8429,244990.0
2018-10-11 15:00:00,22.89,23.0,22.84,22.98,257680.0,18.8265,18.9169,18.7853,18.9005,257680.0
2018-10-11 15:05:00,22.97,22.98,22.87,22.89,370930.0,18.8922,18.9005,18.81,18.8265,370930.0
2018-10-11 15:10:00,22.89,22.97,22.83,22.97,592220.0,18.8265,18.8922,18.7771,18.8922,592220.0
2018-10-11 15:15:00,22.96,23.19,22.93,23.19,260180.0,18.884,19.0732,18.8594,19.0732,260180.0
2018-10-11 15:20:00,23.2,23.23,23.13,23.2,234320.0,19.0814,19.1061,19.0238,19.0814,234320.0
2018-10-11 15:25:00,23.23,23.25,23.16,23.16,213580.0,19.1061,19.1225,19.0485,19.0485,213580.0
2018-10-11 15:30:00,23.15,23.22,23.1,23.16,279780.0,19.0403,19.0979,18.9992,19.0485,279780.0
2018-10-11 15:35:00,23.16,23.2,23.06,23.16,353660.0,19.0485,19.0814,18.9663,19.0485,353660.0
2018-10-11 15:40:00,23.14,23.15,23.0,23.02,339910.0,19.0321,19.0403,18.9169,18.9334,339910.0
2018-10-11 15:45:00,23.02,23.06,22.88,22.89,693890.0,18.9334,18.9663,18.8182,18.8265,693890.0
2018-10-11 15:50:00,22.9,22.97,22.84,22.91,676320.0,18.8347,18.8922,18.7853,18.8429,676320.0
2018-10-11 15:55:00,22.92,22.97,22.89,22.89,1674030.0,18.8511,18.8922,18.8265,18.8265,1674030.0
2018-10-12 09:30:00,23.48,23.57,23.37,23.39,698590.0,19.3117,19.3857,19.2212,19.2377,698590.0
2018-10-12 09:35:00,23.41,23.53,23.38,23.51,414990.0,19.2541,19.3528,19.2295,19.3364,414990.0
2018-10-12 09:40:00,23.51,23.53,23.4,23.43,395160.0,19.3364,19.3528,19.2459,19.2706,395160.0
2018-10-12 09:45:00,23.43,23.46,23.39,23.41,483230.0,19.2706,19.2953,19.2377,19.2541,483230.0
2018-10-12 09:50:00,23.41,23.43,23.39,23.42,463820.0,19.2541,19.2706,19.2377,19.2624,463820.0
2018-10-12 09:55:00,23.42,23.49,23.41,23.43,260220.0,19.2624,19.3199,19.2541,19.2706,260220.0
2018-10-12 10:00:00,23.43,23.45,23.38,23.43,302210.0,19.2706,19.287,19.2295,19.2706,302210.0
2018-10-12 10:05:00,23.44,23.44,23.4,23.44,338870.0,19.2788,19.2788,19.2459,19.2788,338870.0
2018-10-12 10:10:00,23.44,23.44,23.29,23.3,218970.0,19.2788,19.2788,19.1554,19.1637,218970.0
2018-10-12 10:15:00,23.3,23.33,23.29,23.3,299630.0,19.1637,19.1883,19.1554,19.1637,299630.0
2018-10-12 10:20:00,23.3,23.36,23.29,23.34,294740.0,19.1637,19.213,19.1554,19.1966,294740.0
2018-10-12 10:25:00,23.33,23.33,23.29,23.29,378470.0,19.1883,19.1883,19.1554,19.1554,378470.0
2018-10-12 10:30:00,23.31,23.32,23.25,23.27,366200.0,19.1719,19.1801,19.1225,19.139,366200.0
2018-10-12 10:35:00,23.26,23.34,23.26,23.31,284140.0,19.1308,19.1966,19.1308,19.1719,284140.0
2018-10-12 10:40:00,23.3,23.3,23.25,23.27,590450.0,19.1637,19.1637,19.1225,19.139,590450.0
2018-10-12 10:45:00,23.27,23.29,23.23,23.25,245140.0,19.139,19.1554,19.1061,19.1225,245140.0
2018-10-12 10:50:00,23.25,23.33,23.24,23.3,215750.0,19.1225,19.1883,19.1143,19.1637,215750.0
2018-10-12 10:55:00,23.31,23.31,23.22,23.22,165660.0,19.1719,19.1719,19.0979,19.0979,165660.0
2018-10-12 11:00:00,23.23,23.24,23.15,23.15,151920.0,19.1061,19.1143,19.0403,19.0403,151920.0
2018-10-12 11:05:00,23.15,23.23,23.12,23.21,266300.0,19.0403,19.1061,19.0156,19.0896,266300.0
2018-10-12 11:10:00,23.21,23.23,23.18,23.2,160630.0,19.0896,19.1061,19.065,19.0814,160630.0
2018-10-12 11:15:00,23.2,23.21,23.17,23.21,445560.0,19.0814,19.0896,19.0567,19.0896,445560.0
2018-10-12 11:20:00,23.22,23.23,23.18,23.21,218110.0,19.0979,19.1061,19.065,19.0896,218110.0
2018-10-12 11:25:00,23.21,23.23,23.17,23.21,355050.0,19.0896,19.1061,19.0567,19.0896,355050.0
2018-10-12 11:30:00,23.21,23.22,23.17,23.2,239000.0,19.0896,19.0979,19.0567,19.0814,239000.0
2018-10-12 11:35:00,23.2,23.2,23.13,23.14,168230.0,19.0814,19.0814,19.0238,19.0321,168230.0
2018-10-12 11:40:00,23.14,23.14,23.06,23.08,220590.0,19.0321,19.0321,18.9663,18.9827,220590.0
2018-10-12 11:45:00,23.08,23.08,22.97,23.03,357930.0,18.9827,18.9827,18.8922,18.9416,357930.0
2018-10-12 11:50:00,23.03,23.04,22.99,23.01,151690.0,18.9416,18.9498,18.9087,18.9251,151690.0
2018-10-12 11:55:00,23.01,23.09,23.01,23.05,177430.0,18.9251,18.9909,18.9251,18.958,177430.0
2018-10-12 12:00:00,23.05,23.05,22.97,23.0,170140.0,18.958,18.958,18.8922,18.9169,170140.0
2018-10-12 12:05:00,23.0,23.04,22.96,23.03,262650.0,18.9169,18.9498,18.884,18.9416,262650.0
2018-10-12 12:10:00,23.02,23.06,22.96,23.06,171400.0,18.9334,18.9663,18.884,18.9663,171400.0
2018-10-12 12:15:00,23.06,23.08,23.03,23.06,228570.0,18.9663,18.9827,18.9416,18.9663,228570.0
2018-10-12 12:20:00,23.06,23.08,23.02,23.08,150160.0,18.9663,18.9827,18.9334,18.9827,150160.0
2018-10-12 12:25:00,23.08,23.09,23.02,23.08,178300.0,18.9827,18.9909,18.9334,18.9827,178300.0
2018-10-12 12:30:00,23.08,23.08,23.04,23.06,418480.0,18.9827,18.9827,18.9498,18.9663,418480.0
2018-10-12 12:35:00,23.05,23.07,23.01,23.02,169180.0,18.958,18.9745,18.9251,18.9334,169180.0
2018-10-12 12:40:00,23.02,23.03,22.94,22.96,332730.0,18.9334,18.9416,18.8676,18.884,332730.0
2018-10-12 12:45:00,22.96,22.97,22.91,22.91,255510.0,18.884,18.8922,18.8429,18.8429,255510.0
2018-10-12 12:50:00,22.91,23.0,22.91,23.0,177420.0,18.8429,18.9169,18.8429,18.9169,177420.0
2018-10-12 12:55:00,22.99,23.04,22.98,23.01,193510.0,18.9087,18.9498,18.9005,18.9251,193510.0
2018-10-12 13:00:00,23.02,23.14,22.98,23.14,228930.0,18.9334,19.0321,18.9005,19.0321,228930.0
2018-10-12 13:05:00,23.16,23.18,23.1,23.17,172500.0,19.0485,19.065,18.9992,19.0567,172500.0
2018-10-12 13:10:00,23.16,23.22,23.12,23.13,117040.0,19.0485,19.0979,19.0156,19.0238,117040.0
2018-10-12 13:15:00,23.13,23.15,23.07,23.1,82000.0,19.0238,19.0403,18.9745,18.9992,82000.0
2018-10-12 13:20:00,23.1,23.17,23.09,23.16,85000.0,18.9992,19.0567,18.9909,19.0485,85000.0
2018-10-12 13:25:00,23.18,23.18,23.12,23.12,88850.0,19.065,19.065,19.0156,19.0156,88850.0
2018-10-12 13:30:00,23.12,23.12,23.08,23.08,77380.0,19.0156,19.0156,18.9827,18.9827,77380.0
2018-10-12 13:35:00,23.1,23.1,23.04,23.09,95850.0,18.9992,18.9992,18.9498,18.9909,95850.0
2018-10-12 13:40:00,23.1,23.13,23.03,23.05,153650.0,18.9992,19.0238,18.9416,18.958,153650.0
2018-10-12 13:45:00,23.07,23.12,23.03,23.1,192840.0,18.9745,19.0156,18.9416,18.9992,192840.0
2018-10-12 13:50:00,23.1,23.11,23.05,23.08,72050.0,18.9992,19.0074,18.958,18.9827,72050.0
2018-10-12 13:55:00,23.08,23.12,23.04,23.09,119540.0,18.9827,19.0156,18.9498,18.9909,119540.0
2018-10-12 14:00:00,23.1,23.11,23.0,23.04,244160.0,18.9992,19.0074,18.9169,18.9498,244160.0
2018-10-12 14:05:00,23.04,23.08,23.03,23.05,155280.0,18.9498,18.9827,18.9416,18.958,155280.0
2018-10-12 14:10:00,23.04,23.04,22.96,22.98,205780.0,18.9498,18.9498,18.884,18.9005,205780.0
2018-10-12 14:15:00,22.98,23.07,22.98,23.05,260760.0,18.9005,18.9745,18.9005,18.958,260760.0
2018-10-12 14:20:00,23.06,23.06,23.0,23.02,163500.0,18.9663,18.9663,18.9169,18.9334,163500.0
2018-10-12 14:25:00,23.01,23.13,23.0,23.12,142770.0,18.9251,19.0238,18.9169,19.0156,142770.0
2018-10-12 14:30:00,23.13,23.14,23.02,23.03,161210.0,19.0238,19.0321,18.9334,18.9416,161210.0
2018-10-12 14:35:00,23.04,23.08,23.03,23.07,99580.0,18.9498,18.9827,18.9416,18.9745,99580.0
2018-10-12 14:40:00,23.07,23.08,23.0,23.03,96710.0,18.9745,18.9827,18.9169,18.9416,96710.0
2018-10-12 14:45:00,23.03,23.09,23.03,23.08,127220.0,18.9416,18.9909,18.9416,18.9827,127220.0
2018-10-12 14:50:00,23.08,23.18,23.08,23.18,213790.0,18.9827,19.065,18.9827,19.065,213790.0
2018-10-12 14:55:00,23.18,23.24,23.17,23.19,194580.0,19.065,19.1143,19.0567,19.0732,194580.0
2018-10-12 15:00:00,23.19,23.22,23.14,23.2,127260.0,19.0732,19.0979,19.0321,19.0814,127260.0
2018-10-12 15:05:00,23.2,23.28,23.19,23.26,143460.0,19.0814,19.1472,19.0732,19.1308,143460.0
2018-10-12 15:10:00,23.26,23.29,23.22,23.24,191110.0,19.1308,19.1554,19.0979,19.1143,191110.0
2018-10-12 15:15:00,23.24,23.24,23.18,23.21,302710.0,19.1143,19.1143,19.065,19.0896,302710.0
2018-10-12 15:20:00,23.21,23.27,23.21,23.26,437590.0,19.0896,19.139,19.0896,19.1308,437590.0
2018-10-12 15:25:00,23.27,23.34,23.27,23.29,289150.0,19.139,19.1966,19.139,19.1554,289150.0
2018-10-12 15:30:00,23.29,23.32,23.27,23.3,316000.0,19.1554,19.1801,19.139,19.1637,316000.0
2018-10-12 15:35:00,23.31,23.31,23.24,23.25,268990.0,19.1719,19.1719,19.1143,19.1225,268990.0
2018-10-12 15:40:00,23.25,23.33,23.25,23.33,265190.0,19.1225,19.1883,19.1225,19.1883,265190.0
2018-10-12 15:45:00,23.34,23.36,23.28,23.32,387150.0,19.1966,19.213,19.1472,19.1801,387150.0
2018-10-12 15:50:00,23.32,23.35,23.26,23.27,607510.0,19.1801,19.2048,19.1308,19.139,607510.0
2018-10-12 15:55:00,23.27,23.36,23.27,23.29,1571660.0,19.139,19.213,19.139,19.1554,1571660.0
2018-10-15 09:30:00,23.1,23.29,23.0,23.16,854330.0,18.9992,19.1554,18.9169,19.0485,854330.0
2018-10-15 09:35:00,23.15,23.23,23.08,23.12,314080.0,19.0403,19.1061,18.9827,19.0156,314080.0
2018-10-15 09:40:00,23.13,23.17,23.06,23.16,327350.0,19.0238,19.0567,18.9663,19.0485,327350.0
2018-10-15 09:45:00,23.18,23.32,23.18,23.2,221960.0,19.065,19.1801,19.065,19.0814,221960.0
2018-10-15 09:50:00,23.22,23.31,23.21,23.24,430890.0,19.0979,19.1719,19.0896,19.1143,430890.0
2018-10-15 09:55:00,23.23,23.28,23.17,23.25,201300.0,19.1061,19.1472,19.0567,19.1225,201300.0
2018-10-15 10:00:00,23.25,23.26,23.16,23.16,161450.0,19.1225,19.1308,19.0485,19.0485,161450.0
2018-10-15 10:05:00,23.18,23.21,23.12,23.18,251700.0,19.065,19.0896,19.0156,19.065,251700.0
2018-10-15 10:10:00,23.18,23.18,23.05,23.05,172000.0,19.065,19.065,18.958,18.958,172000.0
2018-10-15 10:15:00,23.05,23.2,23.05,23.17,163350.0,18.958,19.0814,18.958,19.0567,163350.0
2018-10-15 10:20:00,23.17,23.25,23.16,23.25,180710.0,19.0567,19.1225,19.0485,19.1225,180710.0
2018-10-15 10:25:00,23.24,23.25,23.21,23.21,163820.0,19.1143,19.1225,19.0896,19.0896,163820.0
2018-10-15 10:30:00,23.19,23.28,23.19,23.26,185090.0,19.0732,19.1472,19.0732,19.1308,185090.0
2018-10-15 10:35:00,23.26,23.31,23.26,23.29,125680.0,19.1308,19.1719,19.1308,19.1554,125680.0
2018-10-15 10:40:00,23.29,23.29,23.23,23.24,103640.0,19.1554,19.1554,19.1061,19.1143,103640.0
2018-10-15 10:45:00,23.24,23.26,23.21,23.25,140230.0,19.1143,19.1308,19.0896,19.1225,140230.0
2018-10-15 10:50:00,23.25,23.29,23.23,23.28,266010.0,19.1225,19.1554,19.1061,19.1472,266010.0
2018-10-15 10:55:00,23.29,23.29,23.23,23.23,328050.0,19.1554,19.1554,19.1061,19.1061,328050.0
2018-10-15 11:00:00,23.24,23.32,23.24,23.28,215600.0,19.1143,19.1801,19.1143,19.1472,215600.0
2018-10-15 11:05:00,23.29,23.33,23.29,23.32,131650.0,19.1554,19.1883,19.1554,19.1801,131650.0
2018-10-15 11:10:00,23.31,23.32,23.28,23.31,70510.0,19.1719,19.1801,19.1472,19.1719,70510.0
2018-10-15 11:15:00,23.31,23.32,23.26,23.26,152970.0,19.1719,19.1801,19.1308,19.1308,152970.0
2018-10-15 11:20:00,23.26,23.3,23.26,23.3,101460.0,19.1308,19.1637,19.1308,19.1637,101460.0
2018-10-15 11:25:00,23.29,23.4,23.26,23.39,370250.0,19.1554,19.2459,19.1308,19.2377,370250.0
2018-10-15 11:30:00,23.4,23.41,23.31,23.31,134360.0,19.2459,19.2541,19.1719,19.1719,134360.0
2018-10-15 11:35:00,23.33,23.36,23.31,23.35,87820.0,19.1883,19.213,19.1719,19.2048,87820.0
2018-10-15 11:40:00,23.35,23.35,23.3,23.34,62580.0,19.2048,19.2048,19.1637,19.1966,62580.0
2018-10-15 11:45:00,23.34,23.37,23.34,23.37,85180.0,19.1966,19.2212,19.1966,19.2212,85180.0
2018-10-15 11:50:00,23.37,23.38,23.27,23.27,120430.0,19.2212,19.2295,19.139,19.139,120430.0
2018-10-15 11:55:00,23.27,23.32,23.26,23.27,92670.0,19.139,19.1801,19.1308,19.139,92670.0
2018-10-15 12:00:00,23.28,23.3,23.24,23.29,149760.0,19.1472,19.1637,19.1143,19.1554,149760.0
2018-10-15 12:05:00,23.3,23.3,23.26,23.27,116000.0,19.1637,19.1637,19.1308,19.139,116000.0
2018-10-15 12:10:00,23.27,23.27,23.23,23.26,116110.0,19.139,19.139,19.1061,19.1308,116110.0
2018-10-15 12:15:00,23.26,23.32,23.26,23.32,89580.0,19.1308,19.1801,19.1308,19.1801,89580.0
2018-10-15 12:20:00,23.32,23.37,23.31,23.36,317210.0,19.1801,19.2212,19.1719,19.213,317210.0
2018-10-15 12:25:00,23.36,23.36,23.32,23.34,162270.0,19.213,19.213,19.1801,19.1966,162270.0
2018-10-15 12:30:00,23.34,23.38,23.32,23.38,60000.0,19.1966,19.2295,19.1801,19.2295,60000.0
2018-10-15 12:35:00,23.38,23.4,23.37,23.37,72770.0,19.2295,19.2459,19.2212,19.2212,72770.0
2018-10-15 12:40:00,23.37,23.37,23.33,23.34,186490.0,19.2212,19.2212,19.1883,19.1966,186490.0
2018-10-15 12:45:00,23.35,23.36,23.32,23.35,160000.0,19.2048,19.213,19.1801,19.2048,160000.0
2018-10-15 12:50:00,23.35,23.4,23.35,23.37,181520.0,19.2048,19.2459,19.2048,19.2212,181520.0
2018-10-15 12:55:00,23.37,23.39,23.35,23.35,106160.0,19.2212,19.2377,19.2048,19.2048,106160.0
2018-10-15 13:00:00,23.36,23.41,23.36,23.4,105600.0,19.213,19.2541,19.213,19.2459,105600.0
2018-10-15 13:05:00,23.41,23.43,23.4,23.42,57730.0,19.2541,19.2706,19.2459,19.2624,57730.0
2018-10-15 13:10:00,23.42,23.45,23.41,23.44,109760.0,19.2624,19.287,19.2541,19.2788,109760.0
2018-10-15 13:15:00,23.43,23.45,23.42,23.43,86000.0,19.2706,19.287,19.2624,19.2706,86000.0
2018-10-15 13:20:00,23.42,23.42,23.39,23.41,143340.0,19.2624,19.2624,19.2377,19.2541,143340.0
2018-10-15 13:25:00,23.41,23.42,23.39,23.4,81850.0,19.2541,19.2624,19.2377,19.2459,81850.0
2018-10-15 13:30:00,23.4,23.47,23.39,23.46,122960.0,19.2459,19.3035,19.2377,19.2953,122960.0
2018-10-15 13:35:00,23.47,23.47,23.43,23.46,207300.0,19.3035,19.3035,19.2706,19.2953,207300.0
2018-10-15 13:40:00,23.47,23.52,23.46,23.51,194870.0,19.3035,19.3446,19.2953,19.3364,194870.0
2018-10-15 13:45:00,23.52,23.53,23.48,23.49,279770.0,19.3446,19.3528,19.3117,19.3199,279770.0
2018-10-15 13:50:00,23.48,23.48,23.44,23.45,174560.0,19.3117,19.3117,19.2788,19.287,174560.0
2018-10-15 13:55:00,23.46,23.47,23.43,23.44,97230.0,19.2953,19.3035,19.2706,19.2788,97230.0
2018-10-15 14:00:00,23.45,23.45,23.4,23.44,127840.0,19.287,19.287,19.2459,19.2788,127840.0
2018-10-15 14:05:00,23.45,23.45,23.41,23.43,108860.0,19.287,19.287,19.2541,19.2706,108860.0
2018-10-15 14:10:00,23.43,23.44,23.39,23.39,114580.0,19.2706,19.2788,19.2377,19.2377,114580.0
2018-10-15 14:15:00,23.4,23.42,23.4,23.4,151730.0,19.2459,19.2624,19.2459,19.2459,151730.0
2018-10-15 14:20:00,23.4,23.43,23.4,23.41,221860.0,19.2459,19.2706,19.2459,19.2541,221860.0
2018-10-15 14:25:00,23.41,23.42,23.29,23.3,215820.0,19.2541,19.2624,19.1554,19.1637,215820.0
2018-10-15 14:30:00,23.3,23.33,23.28,23.32,108000.0,19.1637,19.1883,19.1472,19.1801,108000.0
2018-10-15 14:35:00,23.31,23.32,23.3,23.32,61440.0,19.1719,19.1801,19.1637,19.1801,61440.0
2018-10-15 14:40:00,23.33,23.36,23.32,23.36,96580.0,19.1883,19.213,19.1801,19.213,96580.0
2018-10-15 14:45:00,23.37,23.38,23.34,23.38,68370.0,19.2212,19.2295,19.1966,19.2295,68370.0
2018-10-15 14:50:00,23.39,23.43,23.38,23.4,86050.0,19.2377,19.2706,19.2295,19.2459,86050.0
2018-10-15 14:55:00,23.39,23.41,23.34,23.34,85570.0,19.2377,19.2541,19.1966,19.1966,85570.0
2018-10-15 15:00:00,23.36,23.37,23.33,23.36,66390.0,19.213,19.2212,19.1883,19.213,66390.0
2018-10-15 15:05:00,23.36,23.38,23.31,23.33,115170.0,19.213,19.2295,19.1719,19.1883,115170.0
2018-10-15 15:10:00,23.32,23.32,23.27,23.29,118390.0,19.1801,19.1801,19.139,19.1554,118390.0
2018-10-15 15:15:00,23.28,23.31,23.27,23.28,141670.0,19.1472,19.1719,19.139,19.1472,141670.0
2018-10-15 15:20:00,23.29,23.32,23.28,23.31,113530.0,19.1554,19.1801,19.1472,19.1719,113530.0
2018-10-15 15:25:00,23.33,23.33,23.26,23.28,167720.0,19.1883,19.1883,19.1308,19.1472,167720.0
2018-10-15 15:30:00,23.28,23.31,23.26,23.29,225490.0,19.1472,19.1719,19.1308,19.1554,225490.0
2018-10-15 15:35:00,23.29,23.32,23.29,23.29,225090.0,19.1554,19.1801,19.1554,19.1554,225090.0
2018-10-15 15:40:00,23.3,23.33,23.29,23.31,205680.0,19.1637,19.1883,19.1554,19.1719,205680.0
2018-10-15 15:45:00,23.31,23.35,23.3,23.31,397200.0,19.1719,19.2048,19.1637,19.1719,397200.0
2018-10-15 15:50:00,23.31,23.31,23.27,23.3,675660.0,19.1719,19.1719,19.139,19.1637,675660.0
2018-10-15 15:55:00,23.3,23.32,23.25,23.25,1181200.0,19.1637,19.1801,19.1225,19.1225,1181200.0
2018-10-16 09:30:00,23.6,23.6,23.44,23.5,734830.0,19.4104,19.4104,19.2788,19.3282,734830.0
2018-10-16 09:35:00,23.49,23.54,23.49,23.52,164150.0,19.3199,19.3611,19.3199,19.3446,164150.0
2018-10-16 09:40:00,23.52,23.54,23.49,23.52,295880.0,19.3446,19.3611,19.3199,19.3446,295880.0
2018-10-16 09:45:00,23.51,23.52,23.46,23.46,131780.0,19.3364,19.3446,19.2953,19.2953,131780.0
2018-10-16 09:50:00,23.47,23.51,23.45,23.49,76300.0,19.3035,19.3364,19.287,19.3199,76300.0
2018-10-16 09:55:00,23.5,23.56,23.5,23.56,148380.0,19.3282,19.3775,19.3282,19.3775,148380.0
2018-10-16 10:00:00,23.56,23.56,23.52,23.52,156370.0,19.3775,19.3775,19.3446,19.3446,156370.0
2018-10-16 10:05:00,23.52,23.52,23.45,23.45,162410.0,19.3446,19.3446,19.287,19.287,162410.0
2018-10-16 10:10:00,23.46,23.49,23.42,23.43,136300.0,19.2953,19.3199,19.2624,19.2706,136300.0
2018-10-16 10:15:00,23.44,23.49,23.42,23.48,86500.0,19.2788,19.3199,19.2624,19.3117,86500.0
2018-10-16 10:20:00,23.48,23.5,23.45,23.48,165690.0,19.3117,19.3282,19.287,19.3117,165690.0
2018-10-16 10:25:00,23.49,23.49,23.42,23.42,184710.0,19.3199,19.3199,19.2624,19.2624,184710.0
2018-10-16 10:30:00,23.43,23.48,23.42,23.45,60820.0,19.2706,19.3117,19.2624,19.287,60820.0
2018-10-16 10:35:00,23.45,23.47,23.43,23.47,73700.0,19.287,19.3035,19.2706,19.3035,73700.0
2018-10-16 10:40:00,23.47,23.53,23.47,23.5,211480.0,19.3035,19.3528,19.3035,19.3282,211480.0
2018-10-16 10:45:00,23.5,23.5,23.46,23.46,329410.0,19.3282,19.3282,19.2953,19.2953,329410.0
2018-10-16 10:50:00,23.46,23.51,23.45,23.48,482550.0,19.2953,19.3364,19.287,19.3117,482550.0
2018-10-16 10:55:00,23.49,23.6,23.46,23.59,337360.0,19.3199,19.4104,19.2953,19.4022,337360.0
2018-10-16 11:00:00,23.59,23.6,23.53,23.58,66000.0,19.4022,19.4104,19.3528,19.394,66000.0
2018-10-16 11:05:00,23.59,23.66,23.59,23.64,381310.0,19.4022,19.4598,19.4022,19.4433,381310.0
2018-10-16 11:10:00,23.63,23.66,23.61,23.64,215260.0,19.4351,19.4598,19.4186,19.4433,215260.0
2018-10-16 11:15:00,23.64,23.7,23.64,23.67,203030.0,19.4433,19.4927,19.4433,19.468,203030.0
2018-10-16 11:20:00,23.66,23.7,23.64,23.7,90570.0,19.4598,19.4927,19.4433,19.4927,90570.0
2018-10-16 11:25:00,23.71,23.71,23.61,23.63,172300.0,19.5009,19.5009,19.4186,19.4351,172300.0
2018-10-16 11:30:00,23.63,23.67,23.63,23.66,89930.0,19.4351,19.468,19.4351,19.4598,89930.0
2018-10-16 11:35:00,23.67,23.67,23.63,23.66,73300.0,19.468,19.468,19.4351,19.4598,73300.0
2018-10-16 11:40:00,23.65,23.65,23.6,23.63,60170.0,19.4515,19.4515,19.4104,19.4351,60170.0
2018-10-16 11:45:00,23.62,23.65,23.62,23.65,119270.0,19.4269,19.4515,19.4269,19.4515,119270.0
2018-10-16 11:50:00,23.65,23.66,23.62,23.63,66210.0,19.4515,19.4598,19.4269,19.4351,66210.0
2018-10-16 11:55:00,23.64,23.68,23.63,23.68,78220.0,19.4433,19.4762,19.4351,19.4762,78220.0
2018-10-16 12:00:00,23.69,23.71,23.67,23.67,127280.0,19.4844,19.5009,19.468,19.468,127280.0
2018-10-16 12:05:00,23.66,23.68,23.64,23.67,40040.0,19.4598,19.4762,19.4433,19.468,40040.0
2018-10-16 12:10:00,23.67,23.68,23.65,23.65,346720.0,19.468,19.4762,19.4515,19.4515,346720.0
2018-10-16 12:15:00,23.64,23.64,23.61,23.61,34370.0,19.4433,19.4433,19.4186,19.4186,34370.0
2018-10-16 12:20:00,23.62,23.64,23.61,23.64,34070.0,19.4269,19.4433,19.4186,19.4433,34070.0
2018-10-16 12:25:00,23.64,23.66,23.63,23.65,84400.0,19.4433,19.4598,19.4351,19.4515,84400.0
2018-10-16 12:30:00,23.66,23.69,23.65,23.66,336860.0,19.4598,19.4844,19.4515,19.4598,336860.0
2018-10-16 12:35:00,23.66,23.68,23.64,23.65,128590.0,19.4598,19.4762,19.4433,19.4515,128590.0
2018-10-16 12:40:00,23.65,23.66,23.62,23.63,175020.0,19.4515,19.4598,19.4269,19.4351,175020.0
2018-10-16 12:45:00,23.64,23.64,23.61,23.63,77410.0,19.4433,19.4433,19.4186,19.4351,77410.0
2018-10-16 12:50:00,23.63,23.65,23.62,23.64,45670.0,19.4351,19.4515,19.4269,19.4433,45670.0
2018-10-16 12:55:00,23.64,23.66,23.63,23.66,77690.0,19.4433,19.4598,19.4351,19.4598,77690.0
2018-10-16 13:00:00,23.66,23.67,23.66,23.66,74390.0,19.4598,19.468,19.4598,19.4598,74390.0
2018-10-16 13:05:00,23.66,23.66,23.64,23.66,56000.0,19.4598,19.4598,19.4433,19.4598,56000.0
2018-10-16 13:10:00,23.65,23.7,23.65,23.69,59430.0,19.4515,19.4927,19.4515,19.4844,59430.0
2018-10-16 13:15:00,23.7,23.7,23.66,23.66,171060.0,19.4927,19.4927,19.4598,19.4598,171060.0
2018-10-16 13:20:00,23.66,23.69,23.65,23.68,101030.0,19.4598,19.4844,19.4515,19.4762,101030.0
2018-10-16 13:25:00,23.68,23.71,23.68,23.71,172950.0,19.4762,19.5009,19.4762,19.5009,172950.0
2018-10-16 13:30:00,23.71,23.74,23.7,23.71,275320.0,19.5009,19.5256,19.4927,19.5009,275320.0
2018-10-16 13:35:00,23.71,23.77,23.7,23.77,189110.0,19.5009,19.5502,19.4927,19.5502,189110.0
2018-10-16 13:40:00,23.79,23.79,23.76,23.77,259250.0,19.5667,19.5667,19.542,19.5502,259250.0
2018-10-16 13:45:00,23.76,23.78,23.75,23.75,129600.0,19.542,19.5585,19.5338,19.5338,129600.0
2018-10-16 13:50:00,23.75,23.75,23.71,23.71,121020.0,19.5338,19.5338,19.5009,19.5009,121020.0
2018-10-16 13:55:00,23.71,23.73,23.69,23.71,133340.0,19.5009,19.5173,19.4844,19.5009,133340.0
2018-10-16 14:00:00,23.72,23.76,23.71,23.75,463560.0,19.5091,19.542,19.5009,19.5338,463560.0
2018-10-16 14:05:00,23.75,23.78,23.74,23.78,260080.0,19.5338,19.5585,19.5256,19.5585,260080.0
2018-10-16 14:10:00,23.78,23.78,23.75,23.78,87160.0,19.5585,19.5585,19.5338,19.5585,87160.0
2018-10-16 14:15:00,23.78,23.8,23.75,23.79,73250.0,19.5585,19.5749,19.5338,19.5667,73250.0
2018-10-16 14:20:00,23.8,23.82,23.78,23.8,186320.0,19.5749,19.5914,19.5585,19.5749,186320.0
2018-10-16 14:25:00,23.8,23.82,23.79,23.82,86180.0,19.5749,19.5914,19.5667,19.5914,86180.0
2018-10-16 14:30:00,23.82,23.85,23.81,23.82,268430.0,19.5914,19.616,19.5831,19.5914,268430.0
2018-10-16 14:35:00,23.82,23.84,23.82,23.82,79800.0,19.5914,19.6078,19.5914,19.5914,79800.0
2018-10-16 14:40:00,23.82,23.84,23.8,23.83,85720.0,19.5914,19.6078,19.5749,19.5996,85720.0
2018-10-16 14:45:00,23.83,23.87,23.82,23.84,145980.0,19.5996,19.6325,19.5914,19.6078,145980.0
2018-10-16 14:50:00,23.84,23.86,23.81,23.85,63230.0,19.6078,19.6243,19.5831,19.616,63230.0
2018-10-16 14:55:00,23.85,23.86,23.8,23.81,76550.0,19.616,19.6243,19.5749,19.5831,76550.0
2018-10-16 15:00:00,23.81,23.82,23.79,23.81,98780.0,19.5831,19.5914,19.5667,19.5831,98780.0
2018-10-16 15:05:00,23.8,23.83,23.8,23.81,151060.0,19.5749,19.5996,19.5749,19.5831,151060.0
2018-10-16 15:10:00,23.81,23.85,23.79,23.85,179000.0,19.5831,19.616,19.5667,19.616,179000.0
2018-10-16 15:15:00,23.85,23.87,23.84,23.87,163270.0,19.616,19.6325,19.6078,19.6325,163270.0
2018-10-16 15:20:00,23.87,23.88,23.82,23.84,256320.0,19.6325,19.6407,19.5914,19.6078,256320.0
2018-10-16 15:25:00,23.84,23.87,23.84,23.84,137000.0,19.6078,19.6325,19.6078,19.6078,137000.0
2018-10-16 15:30:00,23.85,23.87,23.84,23.86,188970.0,19.616,19.6325,19.6078,19.6243,188970.0
2018-10-16 15:35:00,23.86,23.87,23.82,23.85,470510.0,19.6243,19.6325,19.5914,19.616,470510.0
2018-10-16 15:40:00,23.85,23.87,23.83,23.85,221500.0,19.616,19.6325,19.5996,19.616,221500.0
2018-10-16 15:45:00,23.85,23.86,23.84,23.85,521680.0,19.616,19.6243,19.6078,19.616,521680.0
2018-10-16 15:50:00,23.85,23.86,23.8,23.81,1047050.0,19.616,19.6243,19.5749,19.5831,1047050.0
2018-10-16 15:55:00,23.81,23.85,23.78,23.85,2453170.0,19.5831,19.616,19.5585,19.616,2453170.0
2018-10-17 09:30:00,23.97,23.97,23.83,23.85,511920.0,19.7147,19.7147,19.5996,19.616,511920.0
2018-10-17 09:35:00,23.86,23.86,23.71,23.73,225870.0,19.6243,19.6243,19.5009,19.5173,225870.0
2018-10-17 09:40:00,23.75,23.84,23.74,23.81,211900.0,19.5338,19.6078,19.5256,19.5831,211900.0
2018-10-17 09:45:00,23.81,23.83,23.77,23.8,127750.0,19.5831,19.5996,19.5502,19.5749,127750.0
2018-10-17 09:50:00,23.8,23.88,23.76,23.86,145540.0,19.5749,19.6407,19.542,19.6243,145540.0
2018-10-17 09:55:00,23.85,23.85,23.75,23.76,96110.0,19.616,19.616,19.5338,19.542,96110.0
2018-10-17 10:00:00,23.74,23.74,23.62,23.65,164760.0,19.5256,19.5256,19.4269,19.4515,164760.0
2018-10-17 10:05:00,23.68,23.69,23.63,23.69,199190.0,19.4762,19.4844,19.4351,19.4844,199190.0
2018-10-17 10:10:00,23.69,23.71,23.61,23.61,71310.0,19.4844,19.5009,19.4186,19.4186,71310.0
2018-10-17 10:15:00,23.62,23.67,23.57,23.6,249250.0,19.4269,19.468,19.3857,19.4104,249250.0
2018-10-17 10:20:00,23.59,23.61,23.49,23.49,70050.0,19.4022,19.4186,19.3199,19.3199,70050.0
2018-10-17 10:25:00,23.5,23.6,23.48,23.6,273910.0,19.3282,19.4104,19.3117,19.4104,273910.0
2018-10-17 10:30:00,23.6,23.64,23.59,23.6,341550.0,19.4104,19.4433,19.4022,19.4104,341550.0
2018-10-17 10:35:00,23.6,23.6,23.53,23.53,42180.0,19.4104,19.4104,19.3528,19.3528,42180.0
2018-10-17 10:40:00,23.5,23.51,23.42,23.44,116670.0,19.3282,19.3364,19.2624,19.2788,116670.0
2018-10-17 10:45:00,23.45,23.49,23.43,23.47,65850.0,19.287,19.3199,19.2706,19.3035,65850.0
2018-10-17 10:50:00,23.48,23.49,23.44,23.45,213630.0,19.3117,19.3199,19.2788,19.287,213630.0
2018-10-17 10:55:00,23.45,23.46,23.42,23.43,337250.0,19.287,19.2953,19.2624,19.2706,337250.0
2018-10-17 11:00:00,23.43,23.46,23.42,23.43,77430.0,19.2706,19.2953,19.2624,19.2706,77430.0
2018-10-17 11:05:00,23.43,23.52,23.39,23.52,244900.0,19.2706,19.3446,19.2377,19.3446,244900.0
2018-10-17 11:10:00,23.52,23.53,23.47,23.49,45350.0,19.3446,19.3528,19.3035,19.3199,45350.0
2018-10-17 11:15:00,23.5,23.55,23.48,23.53,96520.0,19.3282,19.3693,19.3117,19.3528,96520.0
2018-10-17 11:20:00,23.53,23.56,23.52,23.56,80030.0,19.3528,19.3775,19.3446,19.3775,80030.0
2018-10-17 11:25:00,23.56,23.59,23.54,23.59,91650.0,19.3775,19.4022,19.3611,19.4022,91650.0
2018-10-17 11:30:00,23.59,23.6,23.5,23.5,73590.0,19.4022,19.4104,19.3282,19.3282,73590.0
2018-10-17 11:35:00,23.51,23.56,23.5,23.53,186200.0,19.3364,19.3775,19.3282,19.3528,186200.0
2018-10-17 11:40:00,23.54,23.67,23.54,23.67,94660.0,19.3611,19.468,19.3611,19.468,94660.0
2018-10-17 11:45:00,23.67,23.68,23.66,23.68,72000.0,19.468,19.4762,19.4598,19.4762,72000.0
2018-10-17 11:50:00,23.68,23.68,23.62,23.65,97570.0,19.4762,19.4762,19.4269,19.4515,97570.0
2018-10-17 11:55:00,23.65,23.68,23.65,23.66,169890.0,19.4515,19.4762,19.4515,19.4598,169890.0
2018-10-17 12:00:00,23.66,23.68,23.65,23.67,52670.0,19.4598,19.4762,19.4515,19.468,52670.0
2018-10-17 12:05:00,23.67,23.69,23.66,23.67,146820.0,19.468,19.4844,19.4598,19.468,146820.0
2018-10-17 12:10:00,23.68,23.7,23.64,23.69,140080.0,19.4762,19.4927,19.4433,19.4844,140080.0
2018-10-17 12:15:00,23.71,23.73,23.7,23.72,65250.0,19.5009,19.5173,19.4927,19.5091,65250.0
2018-10-17 12:20:00,23.73,23.73,23.69,23.72,135790.0,19.5173,19.5173,19.4844,19.5091,135790.0
2018-10-17 12:25:00,23.72,23.72,23.7,23.7,53000.0,19.5091,19.5091,19.4927,19.4927,53000.0
2018-10-17 12:30:00,23.7,23.7,23.68,23.69,92070.0,19.4927,19.4927,19.4762,19.4844,92070.0
2018-10-17 12:35:00,23.69,23.73,23.69,23.73,73960.0,19.4844,19.5173,19.4844,19.5173,73960.0
2018-10-17 12:40:00,23.75,23.78,23.74,23.75,58310.0,19.5338,19.5585,19.5256,19.5338,58310.0
2018-10-17 12:45:00,23.75,23.75,23.71,23.71,48330.0,19.5338,19.5338,19.5009,19.5009,48330.0
2018-10-17 12:50:00,23.71,23.77,23.71,23.77,45100.0,19.5009,19.5502,19.5009,19.5502,45100.0
2018-10-17 12:55:00,23.78,23.83,23.78,23.82,89150.0,19.5585,19.5996,19.5585,19.5914,89150.0
2018-10-17 13:00:00,23.82,23.87,23.81,23.86,63810.0,19.5914,19.6325,19.5831,19.6243,63810.0
2018-10-17 13:05:00,23.88,23.9,23.85,23.86,65240.0,19.6407,19.6572,19.616,19.6243,65240.0
2018-10-17 13:10:00,23.86,23.93,23.86,23.87,55000.0,19.6243,19.6818,19.6243,19.6325,55000.0
2018-10-17 13:15:00,23.86,23.88,23.84,23.87,80490.0,19.6243,19.6407,19.6078,19.6325,80490.0
2018-10-17 13:20:00,23.87,23.87,23.85,23.86,117320.0,19.6325,19.6325,19.616,19.6243,117320.0
2018-10-17 13:25:00,23.86,23.86,23.83,23.83,64520.0,19.6243,19.6243,19.5996,19.5996,64520.0
2018-10-17 13:30:00,23.83,23.85,23.81,23.83,88290.0,19.5996,19.616,19.5831,19.5996,88290.0
2018-10-17 13:35:00,23.82,23.84,23.8,23.84,123890.0,19.5914,19.6078,19.5749,19.6078,123890.0
2018-10-17 13:40:00,23.84,23.85,23.82,23.83,39150.0,19.6078,19.616,19.5914,19.5996,39150.0
2018-10-17 13:45:00,23.82,23.82,23.79,23.8,81710.0,19.5914,19.5914,19.5667,19.5749,81710.0
2018-10-17 13:50:00,23.81,23.83,23.8,23.81,73180.0,19.5831,19.5996,19.5749,19.5831,73180.0
2018-10-17 13:55:00,23.81,23.82,23.76,23.78,79990.0,19.5831,19.5914,19.542,19.5585,79990.0
2018-10-17 14:00:00,23.76,23.77,23.71,23.75,128700.0,19.542,19.5502,19.5009,19.5338,128700.0
2018-10-17 14:05:00,23.77,23.81,23.77,23.79,75670.0,19.5502,19.5831,19.5502,19.5667,75670.0
2018-10-17 14:10:00,23.79,23.79,23.72,23.75,69590.0,19.5667,19.5667,19.5091,19.5338,69590.0
2018-10-17 14:15:00,23.73,23.73,23.68,23.7,75150.0,19.5173,19.5173,19.4762,19.4927,75150.0
2018-10-17 14:20:00,23.68,23.7,23.63,23.66,302210.0,19.4762,19.4927,19.4351,19.4598,302210.0
2018-10-17 14:25:00,23.66,23.73,23.66,23.71,131070.0,19.4598,19.5173,19.4598,19.5009,131070.0
2018-10-17 14:30:00,23.7,23.73,23.69,23.7,117720.0,19.4927,19.5173,19.4844,19.4927,117720.0
2018-10-17 14:35:00,23.69,23.71,23.68,23.69,88310.0,19.4844,19.5009,19.4762,19.4844,88310.0
2018-10-17 14:40:00,23.7,23.74,23.7,23.73,110780.0,19.4927,19.5256,19.4927,19.5173,110780.0
2018-10-17 14:45:00,23.74,23.75,23.73,23.73,40150.0,19.5256,19.5338,19.5173,19.5173,40150.0
2018-10-17 14:50:00,23.74,23.85,23.74,23.82,121460.0,19.5256,19.616,19.5256,19.5914,121460.0
2018-10-17 14:55:00,23.82,23.87,23.82,23.82,61990.0,19.5914,19.6325,19.5914,19.5914,61990.0
2018-10-17 15:00:00,23.82,23.85,23.78,23.78,122450.0,19.5914,19.616,19.5585,19.5585,122450.0
2018-10-17 15:05:00,23.79,23.79,23.74,23.78,131260.0,19.5667,19.5667,19.5256,19.5585,131260.0
2018-10-17 15:10:00,23.78,23.79,23.74,23.74,142670.0,19.5585,19.5667,19.5256,19.5256,142670.0
2018-10-17 15:15:00,23.74,23.74,23.7,23.73,79700.0,19.5256,19.5256,19.4927,19.5173,79700.0
2018-10-17 15:20:00,23.73,23.75,23.72,23.74,120180.0,19.5173,19.5338,19.5091,19.5256,120180.0
2018-10-17 15:25:00,23.74,23.78,23.74,23.75,100680.0,19.5256,19.5585,19.5256,19.5338,100680.0
2018-10-17 15:30:00,23.74,23.76,23.69,23.7,126710.0,19.5256,19.542,19.4844,19.4927,126710.0
2018-10-17 15:35:00,23.71,23.73,23.7,23.73,123580.0,19.5009,19.5173,19.4927,19.5173,123580.0
2018-10-17 15:40:00,23.72,23.75,23.66,23.69,193970.0,19.5091,19.5338,19.4598,19.4844,193970.0
2018-10-17 15:45:00,23.69,23.71,23.67,23.68,250850.0,19.4844,19.5009,19.468,19.4762,250850.0
2018-10-17 15:50:00,23.67,23.7,23.66,23.68,559460.0,19.468,19.4927,19.4598,19.4762,559460.0
2018-10-17 15:55:00,23.68,23.75,23.67,23.73,592650.0,19.4762,19.5338,19.468,19.5173,592650.0
2018-10-18 09:30:00,23.54,23.68,23.43,23.43,382160.0,19.3611,19.4762,19.2706,19.2706,382160.0
2018-10-18 09:35:00,23.44,23.48,23.34,23.35,323560.0,19.2788,19.3117,19.1966,19.2048,323560.0
2018-10-18 09:40:00,23.34,23.51,23.34,23.5,159210.0,19.1966,19.3364,19.1966,19.3282,159210.0
2018-10-18 09:45:00,23.51,23.56,23.46,23.54,168590.0,19.3364,19.3775,19.2953,19.3611,168590.0
2018-10-18 09:50:00,23.53,23.57,23.49,23.52,60470.0,19.3528,19.3857,19.3199,19.3446,60470.0
2018-10-18 09:55:00,23.52,23.53,23.4,23.46,204110.0,19.3446,19.3528,19.2459,19.2953,204110.0
2018-10-18 10:00:00,23.46,23.46,23.33,23.38,234570.0,19.2953,19.2953,19.1883,19.2295,234570.0
2018-10-18 10:05:00,23.37,23.46,23.37,23.41,313190.0,19.2212,19.2953,19.2212,19.2541,313190.0
2018-10-18 10:10:00,23.4,23.45,23.36,23.38,427770.0,19.2459,19.287,19.213,19.2295,427770.0
2018-10-18 10:15:00,23.38,23.38,23.28,23.31,521560.0,19.2295,19.2295,19.1472,19.1719,521560.0
2018-10-18 10:20:00,23.31,23.34,23.3,23.32,105260.0,19.1719,19.1966,19.1637,19.1801,105260.0
2018-10-18 10:25:00,23.32,23.33,23.28,23.28,119170.0,19.1801,19.1883,19.1472,19.1472,119170.0
2018-10-18 10:30:00,23.28,23.34,23.27,23.32,119570.0,19.1472,19.1966,19.139,19.1801,119570.0
2018-10-18 10:35:00,23.33,23.37,23.32,23.37,108030.0,19.1883,19.2212,19.1801,19.2212,108030.0
2018-10-18 10:40:00,23.38,23.45,23.38,23.43,142520.0,19.2295,19.287,19.2295,19.2706,142520.0
2018-10-18 10:45:00,23.43,23.46,23.4,23.4,117380.0,19.2706,19.2953,19.2459,19.2459,117380.0
2018-10-18 10:50:00,23.4,23.4,23.33,23.36,174220.0,19.2459,19.2459,19.1883,19.213,174220.0
2018-10-18 10:55:00,23.36,23.44,23.36,23.41,119790.0,19.213,19.2788,19.213,19.2541,119790.0
2018-10-18 11:00:00,23.4,23.42,23.33,23.34,75130.0,19.2459,19.2624,19.1883,19.1966,75130.0
2018-10-18 11:05:00,23.34,23.35,23.29,23.3,103460.0,19.1966,19.2048,19.1554,19.1637,103460.0
2018-10-18 11:10:00,23.3,23.32,23.28,23.29,127350.0,19.1637,19.1801,19.1472,19.1554,127350.0
2018-10-18 11:15:00,23.3,23.31,23.28,23.3,391530.0,19.1637,19.1719,19.1472,19.1637,391530.0
2018-10-18 11:20:00,23.29,23.3,23.17,23.17,234950.0,19.1554,19.1637,19.0567,19.0567,234950.0
2018-10-18 11:25:00,23.18,23.24,23.15,23.15,159580.0,19.065,19.1143,19.0403,19.0403,159580.0
2018-10-18 11:30:00,23.15,23.15,23.07,23.08,383510.0,19.0403,19.0403,18.9745,18.9827,383510.0
2018-10-18 11:35:00,23.08,23.11,23.05,23.11,232570.0,18.9827,19.0074,18.958,19.0074,232570.0
2018-10-18 11:40:00,23.11,23.11,23.06,23.06,211770.0,19.0074,19.0074,18.9663,18.9663,211770.0
2018-10-18 11:45:00,23.05,23.06,22.92,23.0,389220.0,18.958,18.9663,18.8511,18.9169,389220.0
2018-10-18 11:50:00,23.01,23.04,22.95,23.03,240050.0,18.9251,18.9498,18.8758,18.9416,240050.0
2018-10-18 11:55:00,23.03,23.05,22.96,23.0,216170.0,18.9416,18.958,18.884,18.9169,216170.0
2018-10-18 12:00:00,23.0,23.0,22.92,22.98,172700.0,18.9169,18.9169,18.8511,18.9005,172700.0
2018-10-18 12:05:00,22.98,23.01,22.97,22.98,330500.0,18.9005,18.9251,18.8922,18.9005,330500.0
2018-10-18 12:10:00,22.99,23.0,22.93,22.96,177070.0,18.9087,18.9169,18.8594,18.884,177070.0
2018-10-18 12:15:00,22.95,22.96,22.9,22.92,233390.0,18.8758,18.884,18.8347,18.8511,233390.0
2018-10-18 12:20:00,22.92,22.99,22.9,22.96,232220.0,18.8511,18.9087,18.8347,18.884,232220.0
2018-10-18 12:25:00,22.97,23.01,22.95,22.98,190510.0,18.8922,18.9251,18.8758,18.9005,190510.0
2018-10-18 12:30:00,22.98,23.04,22.96,23.02,227970.0,18.9005,18.9498,18.884,18.9334,227970.0
2018-10-18 12:35:00,23.02,23.02,22.98,23.0,171200.0,18.9334,18.9334,18.9005,18.9169,171200.0
2018-10-18 12:40:00,22.99,23.03,22.98,22.99,220160.0,18.9087,18.9416,18.9005,18.9087,220160.0
2018-10-18 12:45:00,22.99,22.99,22.94,22.98,170040.0,18.9087,18.9087,18.8676,18.9005,170040.0
2018-10-18 12:50:00,22.98,22.99,22.95,22.96,151970.0,18.9005,18.9087,18.8758,18.884,151970.0
2018-10-18 12:55:00,22.96,22.97,22.93,22.93,209490.0,18.884,18.8922,18.8594,18.8594,209490.0
2018-10-18 13:00:00,22.94,22.97,22.92,22.96,238010.0,18.8676,18.8922,18.8511,18.884,238010.0
2018-10-18 13:05:00,22.96,22.97,22.91,22.93,193730.0,18.884,18.8922,18.8429,18.8594,193730.0
2018-10-18 13:10:00,22.93,22.94,22.86,22.88,137840.0,18.8594,18.8676,18.8018,18.8182,137840.0
2018-10-18 13:15:00,22.88,22.92,22.82,22.83,139500.0,18.8182,18.8511,18.7689,18.7771,139500.0
2018-10-18 13:20:00,22.84,22.85,22.79,22.8,166570.0,18.7853,18.7936,18.7442,18.7524,166570.0
2018-10-18 13:25:00,22.8,22.88,22.79,22.86,128830.0,18.7524,18.8182,18.7442,18.8018,128830.0
2018-10-18 13:30:00,22.85,22.88,22.82,22.88,122670.0,18.7936,18.8182,18.7689,18.8182,122670.0
2018-10-18 13:35:00,22.86,22.88,22.82,22.87,99750.0,18.8018,18.8182,18.7689,18.81,99750.0
2018-10-18 13:40:00,22.86,22.86,22.8,22.82,129000.0,18.8018,18.8018,18.7524,18.7689,129000.0
2018-10-18 13:45:00,22.83,22.88,22.82,22.86,137740.0,18.7771,18.8182,18.7689,18.8018,137740.0
2018-10-18 13:50:00,22.88,22.88,22.83,22.83,156260.0,18.8182,18.8182,18.7771,18.7771,156260.0
2018-10-18 13:55:00,22.83,22.89,22.83,22.87,124650.0,18.7771,18.8265,18.7771,18.81,124650.0
2018-10-18 14:00:00,22.86,22.93,22.86,22.9,136500.0,18.8018,18.8594,18.8018,18.8347,136500.0
2018-10-18 14:05:00,22.9,22.98,22.89,22.9,372090.0,18.8347,18.9005,18.8265,18.8347,372090.0
2018-10-18 14:10:00,22.9,22.92,22.85,22.85,240560.0,18.8347,18.8511,18.7936,18.7936,240560.0
2018-10-18 14:15:00,22.85,22.88,22.81,22.83,190690.0,18.7936,18.8182,18.7607,18.7771,190690.0
2018-10-18 14:20:00,22.83,22.89,22.81,22.87,188090.0,18.7771,18.8265,18.7607,18.81,188090.0
2018-10-18 14:25:00,22.87,22.9,22.8,22.84,201050.0,18.81,18.8347,18.7524,18.7853,201050.0
2018-10-18 14:30:00,22.83,22.84,22.78,22.81,308670.0,18.7771,18.7853,18.736,18.7607,308670.0
2018-10-18 14:35:00,22.81,22.85,22.78,22.78,235000.0,18.7607,18.7936,18.736,18.736,235000.0
2018-10-18 14:40:00,22.79,22.88,22.78,22.87,462820.0,18.7442,18.8182,18.736,18.81,462820.0
2018-10-18 14:45:00,22.87,22.88,22.83,22.83,329120.0,18.81,18.8182,18.7771,18.7771,329120.0
2018-10-18 14:50:00,22.82,22.87,22.82,22.85,233270.0,18.7689,18.81,18.7689,18.7936,233270.0
2018-10-18 14:55:00,22.85,22.86,22.8,22.8,213810.0,18.7936,18.8018,18.7524,18.7524,213810.0
2018-10-18 15:00:00,22.81,22.81,22.71,22.71,397380.0,18.7607,18.7607,18.6784,18.6784,397380.0
2018-10-18 15:05:00,22.71,22.72,22.65,22.69,660200.0,18.6784,18.6866,18.6291,18.662,660200.0
2018-10-18 15:10:00,22.69,22.7,22.66,22.69,454010.0,18.662,18.6702,18.6373,18.662,454010.0
2018-10-18 15:15:00,22.69,22.77,22.67,22.74,522120.0,18.662,18.7278,18.6455,18.7031,522120.0
2018-10-18 15:20:00,22.74,22.76,22.72,22.73,644940.0,18.7031,18.7195,18.6866,18.6949,644940.0
2018-10-18 15:25:00,22.73,22.77,22.71,22.75,1074550.0,18.6949,18.7278,18.6784,18.7113,1074550.0
2018-10-18 15:30:00,22.75,22.82,22.72,22.79,765480.0,18.7113,18.7689,18.6866,18.7442,765480.0
2018-10-18 15:35:00,22.79,22.81,22.78,22.79,461470.0,18.7442,18.7607,18.736,18.7442,461470.0
2018-10-18 15:40:00,22.79,22.83,22.78,22.79,560860.0,18.7442,18.7771,18.736,18.7442,560860.0
2018-10-18 15:45:00,22.79,22.86,22.78,22.84,661800.0,18.7442,18.8018,18.736,18.7853,661800.0
2018-10-18 15:50:00,22.84,22.86,22.8,22.81,829840.0,18.7853,18.8018,18.7524,18.7607,829840.0
2018-10-18 15:55:00,22.81,22.83,22.75,22.8,1771540.0,18.7607,18.7771,18.7113,18.7524,1771540.0
2018-10-19 09:30:00,23.0,23.03,22.73,22.86,2185520.0,18.9169,18.9416,18.6949,18.8018,2185520.0
2018-10-19 09:35:00,22.86,22.92,22.83,22.88,234790.0,18.8018,18.8511,18.7771,18.8182,234790.0
2018-10-19 09:40:00,22.88,22.91,22.84,22.86,395020.0,18.8182,18.8429,18.7853,18.8018,395020.0
2018-10-19 09:45:00,22.87,22.94,22.86,22.91,450280.0,18.81,18.8676,18.8018,18.8429,450280.0
2018-10-19 09:50:00,22.92,23.01,22.92,22.99,325260.0,18.8511,18.9251,18.8511,18.9087,325260.0
2018-10-19 09:55:00,22.99,23.03,22.93,22.98,315680.0,18.9087,18.9416,18.8594,18.9005,315680.0
2018-10-19 10:00:00,22.97,23.07,22.92,23.05,308450.0,18.8922,18.9745,18.8511,18.958,308450.0
2018-10-19 10:05:00,23.05,23.08,23.01,23.07,229750.0,18.958,18.9827,18.9251,18.9745,229750.0
2018-10-19 10:10:00,23.07,23.07,22.99,23.01,242730.0,18.9745,18.9745,18.9087,18.9251,242730.0
2018-10-19 10:15:00,23.02,23.08,23.01,23.04,245700.0,18.9334,18.9827,18.9251,18.9498,245700.0
2018-10-19 10:20:00,23.04,23.05,22.97,23.01,333110.0,18.9498,18.958,18.8922,18.9251,333110.0
2018-10-19 10:25:00,23.01,23.04,22.97,23.02,204750.0,18.9251,18.9498,18.8922,18.9334,204750.0
2018-10-19 10:30:00,23.02,23.07,23.01,23.05,149510.0,18.9334,18.9745,18.9251,18.958,149510.0
2018-10-19 10:35:00,23.06,23.09,23.05,23.07,101010.0,18.9663,18.9909,18.958,18.9745,101010.0
2018-10-19 10:40:00,23.08,23.11,23.06,23.07,266390.0,18.9827,19.0074,18.9663,18.9745,266390.0
2018-10-19 10:45:00,23.07,23.1,23.04,23.06,166060.0,18.9745,18.9992,18.9498,18.9663,166060.0
2018-10-19 10:50:00,23.05,23.06,23.0,23.03,192820.0,18.958,18.9663,18.9169,18.9416,192820.0
2018-10-19 10:55:00,23.03,23.05,23.0,23.02,271610.0,18.9416,18.958,18.9169,18.9334,271610.0
2018-10-19 11:00:00,23.02,23.05,23.01,23.02,161060.0,18.9334,18.958,18.9251,18.9334,161060.0
2018-10-19 11:05:00,23.02,23.07,23.01,23.05,162430.0,18.9334,18.9745,18.9251,18.958,162430.0
2018-10-19 11:10:00,23.05,23.06,23.01,23.06,176210.0,18.958,18.9663,18.9251,18.9663,176210.0
2018-10-19 11:15:00,23.06,23.07,23.02,23.02,156260.0,18.9663,18.9745,18.9334,18.9334,156260.0
2018-10-19 11:20:00,23.02,23.03,22.97,22.99,156000.0,18.9334,18.9416,18.8922,18.9087,156000.0
2018-10-19 11:25:00,22.99,23.03,22.97,23.0,82220.0,18.9087,18.9416,18.8922,18.9169,82220.0
2018-10-19 11:30:00,23.0,23.01,22.96,23.01,198080.0,18.9169,18.9251,18.884,18.9251,198080.0
2018-10-19 11:35:00,23.0,23.01,22.97,23.0,128600.0,18.9169,18.9251,18.8922,18.9169,128600.0
2018-10-19 11:40:00,23.0,23.04,22.97,22.99,113510.0,18.9169,18.9498,18.8922,18.9087,113510.0
2018-10-19 11:45:00,23.0,23.03,22.99,22.99,102000.0,18.9169,18.9416,18.9087,18.9087,102000.0
2018-10-19 11:50:00,23.0,23.03,22.96,22.96,174050.0,18.9169,18.9416,18.884,18.884,174050.0
2018-10-19 11:55:00,22.96,23.01,22.93,22.99,89910.0,18.884,18.9251,18.8594,18.9087,89910.0
2018-10-19 12:00:00,22.99,23.01,22.93,22.94,100360.0,18.9087,18.9251,18.8594,18.8676,100360.0
2018-10-19 12:05:00,22.95,22.96,22.92,22.94,87610.0,18.8758,18.884,18.8511,18.8676,87610.0
2018-10-19 12:10:00,22.93,22.94,22.86,22.88,861890.0,18.8594,18.8676,18.8018,18.8182,861890.0
2018-10-19 12:15:00,22.87,22.88,22.78,22.81,309870.0,18.81,18.8182,18.736,18.7607,309870.0
2018-10-19 12:20:00,22.81,22.81,22.69,22.73,360790.0,18.7607,18.7607,18.662,18.6949,360790.0
2018-10-19 12:25:00,22.72,22.76,22.71,22.76,201950.0,18.6866,18.7195,18.6784,18.7195,201950.0
2018-10-19 12:30:00,22.76,22.78,22.73,22.74,171700.0,18.7195,18.736,18.6949,18.7031,171700.0
2018-10-19 12:35:00,22.74,22.79,22.74,22.79,237030.0,18.7031,18.7442,18.7031,18.7442,237030.0
2018-10-19 12:40:00,22.79,22.83,22.73,22.82,204250.0,18.7442,18.7771,18.6949,18.7689,204250.0
2018-10-19 12:45:00,22.82,22.83,22.77,22.79,105100.0,18.7689,18.7771,18.7278,18.7442,105100.0
2018-10-19 12:50:00,22.81,22.87,22.77,22.87,153180.0,18.7607,18.81,18.7278,18.81,153180.0
2018-10-19 12:55:00,22.86,22.93,22.86,22.89,137810.0,18.8018,18.8594,18.8018,18.8265,137810.0
2018-10-19 13:00:00,22.89,22.89,22.84,22.89,181200.0,18.8265,18.8265,18.7853,18.8265,181200.0
2018-10-19 13:05:00,22.89,22.89,22.82,22.83,116320.0,18.8265,18.8265,18.7689,18.7771,116320.0
2018-10-19 13:10:00,22.82,22.9,22.8,22.9,96260.0,18.7689,18.8347,18.7524,18.8347,96260.0
2018-10-19 13:15:00,22.91,22.97,22.9,22.9,74600.0,18.8429,18.8922,18.8347,18.8347,74600.0
2018-10-19 13:20:00,22.91,22.94,22.89,22.93,75810.0,18.8429,18.8676,18.8265,18.8594,75810.0
2018-10-19 13:25:00,22.94,22.96,22.9,22.95,128460.0,18.8676,18.884,18.8347,18.8758,128460.0
2018-10-19 13:30:00,22.95,23.02,22.92,23.0,87150.0,18.8758,18.9334,18.8511,18.9169,87150.0
2018-10-19 13:35:00,23.01,23.01,22.96,22.96,82000.0,18.9251,18.9251,18.884,18.884,82000.0
2018-10-19 13:40:00,22.97,23.0,22.9,22.95,257730.0,18.8922,18.9169,18.8347,18.8758,257730.0
2018-10-19 13:45:00,22.95,22.98,22.93,22.95,83110.0,18.8758,18.9005,18.8594,18.8758,83110.0
2018-10-19 13:50:00,22.96,22.99,22.94,22.95,75370.0,18.884,18.9087,18.8676,18.8758,75370.0
2018-10-19 13:55:00,22.95,22.96,22.93,22.95,91360.0,18.8758,18.884,18.8594,18.8758,91360.0
2018-10-19 14:00:00,22.94,22.94,22.9,22.9,147440.0,18.8676,18.8676,18.8347,18.8347,147440.0
2018-10-19 14:05:00,22.91,22.91,22.82,22.88,159930.0,18.8429,18.8429,18.7689,18.8182,159930.0
2018-10-19 14:10:00,22.88,22.92,22.86,22.92,81580.0,18.8182,18.8511,18.8018,18.8511,81580.0
2018-10-19 14:15:00,22.91,22.92,22.88,22.91,95190.0,18.8429,18.8511,18.8182,18.8429,95190.0
2018-10-19 14:20:00,22.9,23.04,22.9,23.04,151270.0,18.8347,18.9498,18.8347,18.9498,151270.0
2018-10-19 14:25:00,23.03,23.03,22.99,22.99,179260.0,18.9416,18.9416,18.9087,18.9087,179260.0
2018-10-19 14:30:00,23.0,23.0,22.94,22.95,122790.0,18.9169,18.9169,18.8676,18.8758,122790.0
2018-10-19 14:35:00,22.96,22.99,22.93,22.93,129560.0,18.884,18.9087,18.8594,18.8594,129560.0
2018-10-19 14:40:00,22.93,22.94,22.89,22.91,185330.0,18.8594,18.8676,18.8265,18.8429,185330.0
2018-10-19 14:45:00,22.91,22.99,22.91,22.98,91810.0,18.8429,18.9087,18.8429,18.9005,91810.0
2018-10-19 14:50:00,22.99,23.0,22.95,22.96,89710.0,18.9087,18.9169,18.8758,18.884,89710.0
2018-10-19 14:55:00,22.96,22.99,22.93,22.95,127490.0,18.884,18.9087,18.8594,18.8758,127490.0
2018-10-19 15:00:00,22.96,23.0,22.93,22.94,116170.0,18.884,18.9169,18.8594,18.8676,116170.0
2018-10-19 15:05:00,22.93,22.95,22.91,22.93,75600.0,18.8594,18.8758,18.8429,18.8594,75600.0
2018-10-19 15:10:00,22.93,22.95,22.92,22.93,106750.0,18.8594,18.8758,18.8511,18.8594,106750.0
2018-10-19 15:15:00,22.93,22.97,22.89,22.97,130930.0,18.8594,18.8922,18.8265,18.8922,130930.0
2018-10-19 15:20:00,22.97,23.0,22.96,22.99,160290.0,18.8922,18.9169,18.884,18.9087,160290.0
2018-10-19 15:25:00,22.99,23.02,22.97,23.01,187400.0,18.9087,18.9334,18.8922,18.9251,187400.0
2018-10-19 15:30:00,23.01,23.02,22.95,22.97,401390.0,18.9251,18.9334,18.8758,18.8922,401390.0
2018-10-19 15:35:00,22.97,23.01,22.96,22.98,289440.0,18.8922,18.9251,18.884,18.9005,289440.0
2018-10-19 15:40:00,22.98,22.99,22.96,22.98,278630.0,18.9005,18.9087,18.884,18.9005,278630.0
2018-10-19 15:45:00,22.98,23.0,22.96,22.99,307310.0,18.9005,18.9169,18.884,18.9087,307310.0
2018-10-19 15:50:00,22.99,22.99,22.93,22.93,774590.0,18.9087,18.9087,18.8594,18.8594,774590.0
2018-10-19 15:55:00,22.93,22.93,22.82,22.83,1678960.0,18.8594,18.8594,18.7689,18.7771,1678960.0
2018-10-22 09:30:00,23.06,23.24,23.03,23.21,447000.0,18.9663,19.1143,18.9416,19.0896,447000.0
2018-10-22 09:35:00,23.22,23.24,23.07,23.1,124020.0,19.0979,19.1143,18.9745,18.9992,124020.0
2018-10-22 09:40:00,23.11,23.12,22.99,23.02,137240.0,19.0074,19.0156,18.9087,18.9334,137240.0
2018-10-22 09:45:00,23.02,23.06,23.01,23.02,191540.0,18.9334,18.9663,18.9251,18.9334,191540.0
2018-10-22 09:50:00,23.02,23.02,22.91,22.98,235400.0,18.9334,18.9334,18.8429,18.9005,235400.0
2018-10-22 09:55:00,22.98,22.98,22.92,22.97,117950.0,18.9005,18.9005,18.8511,18.8922,117950.0
2018-10-22 10:00:00,22.95,22.99,22.94,22.98,92630.0,18.8758,18.9087,18.8676,18.9005,92630.0
2018-10-22 10:05:00,22.98,22.99,22.8,22.84,436290.0,18.9005,18.9087,18.7524,18.7853,436290.0
2018-10-22 10:10:00,22.84,22.94,22.84,22.94,102700.0,18.7853,18.8676,18.7853,18.8676,102700.0
2018-10-22 10:15:00,22.93,22.93,22.83,22.86,110860.0,18.8594,18.8594,18.7771,18.8018,110860.0
2018-10-22 10:20:00,22.86,22.9,22.84,22.89,106390.0,18.8018,18.8347,18.7853,18.8265,106390.0
2018-10-22 10:25:00,22.89,22.9,22.84,22.87,99170.0,18.8265,18.8347,18.7853,18.81,99170.0
2018-10-22 10:30:00,22.86,22.98,22.84,22.98,108530.0,18.8018,18.9005,18.7853,18.9005,108530.0
2018-10-22 10:35:00,22.97,22.99,22.94,22.97,110880.0,18.8922,18.9087,18.8676,18.8922,110880.0
2018-10-22 10:40:00,22.98,23.03,22.94,22.98,297680.0,18.9005,18.9416,18.8676,18.9005,297680.0
2018-10-22 10:45:00,22.98,23.08,22.93,23.07,186490.0,18.9005,18.9827,18.8594,18.9745,186490.0
2018-10-22 10:50:00,23.07,23.16,23.07,23.15,176450.0,18.9745,19.0485,18.9745,19.0403,176450.0
2018-10-22 10:55:00,23.14,23.17,23.12,23.12,115000.0,19.0321,19.0567,19.0156,19.0156,115000.0
2018-10-22 11:00:00,23.12,23.12,23.03,23.04,137000.0,19.0156,19.0156,18.9416,18.9498,137000.0
2018-10-22 11:05:00,23.05,23.08,23.04,23.04,186720.0,18.958,18.9827,18.9498,18.9498,186720.0
2018-10-22 11:10:00,23.02,23.02,22.97,22.99,137510.0,18.9334,18.9334,18.8922,18.9087,137510.0
2018-10-22 11:15:00,22.99,23.04,22.98,23.04,173330.0,18.9087,18.9498,18.9005,18.9498,173330.0
2018-10-22 11:20:00,23.04,23.08,23.02,23.06,192150.0,18.9498,18.9827,18.9334,18.9663,192150.0
2018-10-22 11:25:00,23.06,23.07,22.99,23.01,131430.0,18.9663,18.9745,18.9087,18.9251,131430.0
2018-10-22 11:30:00,23.01,23.02,22.96,22.96,86220.0,18.9251,18.9334,18.884,18.884,86220.0
2018-10-22 11:35:00,22.96,22.99,22.94,22.95,96730.0,18.884,18.9087,18.8676,18.8758,96730.0
2018-10-22 11:40:00,22.95,22.95,22.91,22.93,91780.0,18.8758,18.8758,18.8429,18.8594,91780.0
2018-10-22 11:45:00,22.93,22.96,22.91,22.95,295610.0,18.8594,18.884,18.8429,18.8758,295610.0
2018-10-22 11:50:00,22.94,22.94,22.88,22.89,111950.0,18.8676,18.8676,18.8182,18.8265,111950.0
2018-10-22 11:55:00,22.89,22.93,22.89,22.91,122810.0,18.8265,18.8594,18.8265,18.8429,122810.0
2018-10-22 12:00:00,22.9,22.92,22.87,22.9,82820.0,18.8347,18.8511,18.81,18.8347,82820.0
2018-10-22 12:05:00,22.9,22.97,22.9,22.92,87120.0,18.8347,18.8922,18.8347,18.8511,87120.0
2018-10-22 12:10:00,22.91,22.91,22.83,22.83,86270.0,18.8429,18.8429,18.7771,18.7771,86270.0
2018-10-22 12:15:00,22.85,22.87,22.83,22.86,183340.0,18.7936,18.81,18.7771,18.8018,183340.0
2018-10-22 12:20:00,22.87,22.88,22.85,22.85,81150.0,18.81,18.8182,18.7936,18.7936,81150.0
2018-10-22 12:25:00,22.86,22.89,22.84,22.89,89500.0,18.8018,18.8265,18.7853,18.8265,89500.0
2018-10-22 12:30:00,22.89,22.9,22.86,22.87,147710.0,18.8265,18.8347,18.8018,18.81,147710.0
2018-10-22 12:35:00,22.88,22.9,22.85,22.9,86080.0,18.8182,18.8347,18.7936,18.8347,86080.0
2018-10-22 12:40:00,22.9,22.95,22.9,22.94,122750.0,18.8347,18.8758,18.8347,18.8676,122750.0
2018-10-22 12:45:00,22.94,22.96,22.91,22.92,126040.0,18.8676,18.884,18.8429,18.8511,126040.0
2018-10-22 12:50:00,22.91,22.96,22.91,22.95,65000.0,18.8429,18.884,18.8429,18.8758,65000.0
2018-10-22 12:55:00,22.95,22.96,22.93,22.94,149250.0,18.8758,18.884,18.8594,18.8676,149250.0
2018-10-22 13:00:00,22.94,22.94,22.93,22.93,55500.0,18.8676,18.8676,18.8594,18.8594,55500.0
2018-10-22 13:05:00,22.93,23.02,22.93,23.0,138990.0,18.8594,18.9334,18.8594,18.9169,138990.0
2018-10-22 13:10:00,23.01,23.01,22.97,22.98,98720.0,18.9251,18.9251,18.8922,18.9005,98720.0
2018-10-22 13:15:00,22.97,23.0,22.96,22.97,54920.0,18.8922,18.9169,18.884,18.8922,54920.0
2018-10-22 13:20:00,22.97,22.98,22.95,22.97,81550.0,18.8922,18.9005,18.8758,18.8922,81550.0
2018-10-22 13:25:00,22.96,22.96,22.91,22.92,299430.0,18.884,18.884,18.8429,18.8511,299430.0
2018-10-22 13:30:00,22.92,22.92,22.87,22.88,511950.0,18.8511,18.8511,18.81,18.8182,511950.0
2018-10-22 13:35:00,22.88,22.9,22.86,22.89,501080.0,18.8182,18.8347,18.8018,18.8265,501080.0
2018-10-22 13:40:00,22.89,22.89,22.87,22.88,290510.0,18.8265,18.8265,18.81,18.8182,290510.0
2018-10-22 13:45:00,22.88,22.89,22.84,22.85,411460.0,18.8182,18.8265,18.7853,18.7936,411460.0
2018-10-22 13:50:00,22.85,22.87,22.82,22.87,153280.0,18.7936,18.81,18.7689,18.81,153280.0
2018-10-22 13:55:00,22.87,22.88,22.86,22.86,82280.0,18.81,18.8182,18.8018,18.8018,82280.0
2018-10-22 14:00:00,22.86,22.88,22.85,22.86,217450.0,18.8018,18.8182,18.7936,18.8018,217450.0
2018-10-22 14:05:00,22.87,22.91,22.87,22.9,387900.0,18.81,18.8429,18.81,18.8347,387900.0
2018-10-22 14:10:00,22.9,22.93,22.89,22.92,134900.0,18.8347,18.8594,18.8265,18.8511,134900.0
2018-10-22 14:15:00,22.91,22.95,22.9,22.93,244640.0,18.8429,18.8758,18.8347,18.8594,244640.0
2018-10-22 14:20:00,22.94,22.96,22.92,22.92,181920.0,18.8676,18.884,18.8511,18.8511,181920.0
2018-10-22 14:25:00,22.92,22.94,22.9,22.9,89260.0,18.8511,18.8676,18.8347,18.8347,89260.0
2018-10-22 14:30:00,22.91,22.94,22.89,22.94,139000.0,18.8429,18.8676,18.8265,18.8676,139000.0
2018-10-22 14:35:00,22.93,22.99,22.93,22.98,137430.0,18.8594,18.9087,18.8594,18.9005,137430.0
2018-10-22 14:40:00,22.98,22.99,22.94,22.96,113220.0,18.9005,18.9087,18.8676,18.884,113220.0
2018-10-22 14:45:00,22.95,23.02,22.94,22.99,122790.0,18.8758,18.9334,18.8676,18.9087,122790.0
2018-10-22 14:50:00,23.0,23.02,22.98,22.99,104630.0,18.9169,18.9334,18.9005,18.9087,104630.0
2018-10-22 14:55:00,22.98,22.99,22.95,22.97,96940.0,18.9005,18.9087,18.8758,18.8922,96940.0
2018-10-22 15:00:00,22.96,23.03,22.95,23.02,177400.0,18.884,18.9416,18.8758,18.9334,177400.0
2018-10-22 15:05:00,23.03,23.03,22.99,23.01,95490.0,18.9416,18.9416,18.9087,18.9251,95490.0
2018-10-22 15:10:00,23.01,23.04,23.0,23.01,172330.0,18.9251,18.9498,18.9169,18.9251,172330.0
2018-10-22 15:15:00,23.01,23.01,22.95,22.97,96970.0,18.9251,18.9251,18.8758,18.8922,96970.0
2018-10-22 15:20:00,22.97,23.0,22.97,22.97,135540.0,18.8922,18.9169,18.8922,18.8922,135540.0
2018-10-22 15:25:00,22.97,23.0,22.96,22.98,174160.0,18.8922,18.9169,18.884,18.9005,174160.0
2018-10-22 15:30:00,22.97,22.99,22.96,22.99,154080.0,18.8922,18.9087,18.884,18.9087,154080.0
2018-10-22 15:35:00,22.99,23.02,22.93,22.93,243960.0,18.9087,18.9334,18.8594,18.8594,243960.0
2018-10-22 15:40:00,22.93,22.95,22.91,22.92,230550.0,18.8594,18.8758,18.8429,18.8511,230550.0
2018-10-22 15:45:00,22.92,22.93,22.9,22.91,350810.0,18.8511,18.8594,18.8347,18.8429,350810.0
2018-10-22 15:50:00,22.91,22.91,22.88,22.89,450280.0,18.8429,18.8429,18.8182,18.8265,450280.0
2018-10-22 15:55:00,22.88,22.89,22.85,22.87,969610.0,18.8182,18.8265,18.7936,18.81,969610.0
2018-10-23 09:30:00,22.28,22.32,21.88,22.1,1066440.0,18.3247,18.3576,17.9958,18.1767,1066440.0
2018-10-23 09:35:00,22.12,22.27,21.96,22.27,948530.0,18.1931,18.3165,18.0616,18.3165,948530.0
2018-10-23 09:40:00,22.26,22.3,22.19,22.2,940950.0,18.3083,18.3412,18.2507,18.2589,940950.0
2018-10-23 09:45:00,22.19,22.3,22.18,22.24,865820.0,18.2507,18.3412,18.2425,18.2918,865820.0
2018-10-23 09:50:00,22.25,22.25,22.17,22.22,597010.0,18.3001,18.3001,18.2343,18.2754,597010.0
2018-10-23 09:55:00,22.22,22.25,22.18,22.23,425690.0,18.2754,18.3001,18.2425,18.2836,425690.0
2018-10-23 10:00:00,22.22,22.24,22.05,22.09,498060.0,18.2754,18.2918,18.1356,18.1685,498060.0
2018-10-23 10:05:00,22.09,22.12,22.01,22.08,721970.0,18.1685,18.1931,18.1027,18.1602,721970.0
2018-10-23 10:10:00,22.08,22.17,22.04,22.04,505580.0,18.1602,18.2343,18.1273,18.1273,505580.0
2018-10-23 10:15:00,22.07,22.11,22.03,22.09,433730.0,18.152,18.1849,18.1191,18.1685,433730.0
2018-10-23 10:20:00,22.1,22.2,22.1,22.19,216530.0,18.1767,18.2589,18.1767,18.2507,216530.0
2018-10-23 10:25:00,22.19,22.31,22.19,22.29,346820.0,18.2507,18.3494,18.2507,18.333,346820.0
2018-10-23 10:30:00,22.29,22.32,22.26,22.28,492750.0,18.333,18.3576,18.3083,18.3247,492750.0
2018-10-23 10:35:00,22.28,22.4,22.26,22.4,266520.0,18.3247,18.4234,18.3083,18.4234,266520.0
2018-10-23 10:40:00,22.41,22.49,22.41,22.46,287160.0,18.4317,18.4975,18.4317,18.4728,287160.0
2018-10-23 10:45:00,22.45,22.46,22.38,22.44,479610.0,18.4646,18.4728,18.407,18.4563,479610.0
2018-10-23 10:50:00,22.43,22.44,22.4,22.43,144430.0,18.4481,18.4563,18.4234,18.4481,144430.0
2018-10-23 10:55:00,22.44,22.48,22.41,22.45,281660.0,18.4563,18.4892,18.4317,18.4646,281660.0
2018-10-23 11:00:00,22.45,22.45,22.39,22.41,102230.0,18.4646,18.4646,18.4152,18.4317,102230.0
2018-10-23 11:05:00,22.42,22.48,22.4,22.45,226180.0,18.4399,18.4892,18.4234,18.4646,226180.0
2018-10-23 11:10:00,22.45,22.49,22.45,22.47,292080.0,18.4646,18.4975,18.4646,18.481,292080.0
2018-10-23 11:15:00,22.48,22.52,22.47,22.5,216450.0,18.4892,18.5221,18.481,18.5057,216450.0
2018-10-23 11:20:00,22.5,22.53,22.47,22.53,193370.0,18.5057,18.5304,18.481,18.5304,193370.0
2018-10-23 11:25:00,22.54,22.6,22.53,22.58,165140.0,18.5386,18.5879,18.5304,18.5715,165140.0
2018-10-23 11:30:00,22.58,22.58,22.51,22.51,166900.0,18.5715,18.5715,18.5139,18.5139,166900.0
2018-10-23 11:35:00,22.52,22.54,22.51,22.52,95050.0,18.5221,18.5386,18.5139,18.5221,95050.0
2018-10-23 11:40:00,22.51,22.55,22.5,22.51,148430.0,18.5139,18.5468,18.5057,18.5139,148430.0
2018-10-23 11:45:00,22.51,22.56,22.51,22.54,80330.0,18.5139,18.555,18.5139,18.5386,80330.0
2018-10-23 11:50:00,22.54,22.55,22.52,22.54,313010.0,18.5386,18.5468,18.5221,18.5386,313010.0
2018-10-23 11:55:00,22.53,22.54,22.46,22.47,137960.0,18.5304,18.5386,18.4728,18.481,137960.0
2018-10-23 12:00:00,22.47,22.48,22.42,22.45,203450.0,18.481,18.4892,18.4399,18.4646,203450.0
2018-10-23 12:05:00,22.46,22.58,22.46,22.58,476960.0,18.4728,18.5715,18.4728,18.5715,476960.0
2018-10-23 12:10:00,22.58,22.6,22.56,22.6,95890.0,18.5715,18.5879,18.555,18.5879,95890.0
2018-10-23 12:15:00,22.6,22.6,22.54,22.57,150650.0,18.5879,18.5879,18.5386,18.5633,150650.0
2018-10-23 12:20:00,22.57,22.6,22.55,22.56,194020.0,18.5633,18.5879,18.5468,18.555,194020.0
2018-10-23 12:25:00,22.56,22.69,22.56,22.67,248030.0,18.555,18.662,18.555,18.6455,248030.0
2018-10-23 12:30:00,22.68,22.77,22.68,22.74,226170.0,18.6537,18.7278,18.6537,18.7031,226170.0
2018-10-23 12:35:00,22.75,22.77,22.73,22.77,224570.0,18.7113,18.7278,18.6949,18.7278,224570.0
2018-10-23 12:40:00,22.77,22.86,22.76,22.85,106970.0,18.7278,18.8018,18.7195,18.7936,106970.0
2018-10-23 12:45:00,22.85,22.87,22.77,22.77,206530.0,18.7936,18.81,18.7278,18.7278,206530.0
2018-10-23 12:50:00,22.78,22.84,22.73,22.76,119380.0,18.736,18.7853,18.6949,18.7195,119380.0
2018-10-23 12:55:00,22.76,22.76,22.71,22.71,87000.0,18.7195,18.7195,18.6784,18.6784,87000.0
2018-10-23 13:00:00,22.7,22.82,22.7,22.81,116540.0,18.6702,18.7689,18.6702,18.7607,116540.0
2018-10-23 13:05:00,22.81,22.84,22.78,22.84,145170.0,18.7607,18.7853,18.736,18.7853,145170.0
2018-10-23 13:10:00,22.84,22.84,22.76,22.76,75070.0,18.7853,18.7853,18.7195,18.7195,75070.0
2018-10-23 13:15:00,22.77,22.78,22.73,22.76,83850.0,18.7278,18.736,18.6949,18.7195,83850.0
2018-10-23 13:20:00,22.74,22.8,22.74,22.79,52000.0,18.7031,18.7524,18.7031,18.7442,52000.0
2018-10-23 13:25:00,22.78,22.82,22.75,22.76,59210.0,18.736,18.7689,18.7113,18.7195,59210.0
2018-10-23 13:30:00,22.78,22.79,22.75,22.75,63240.0,18.736,18.7442,18.7113,18.7113,63240.0
2018-10-23 13:35:00,22.75,22.75,22.66,22.7,159360.0,18.7113,18.7113,18.6373,18.6702,159360.0
2018-10-23 13:40:00,22.7,22.71,22.62,22.63,137900.0,18.6702,18.6784,18.6044,18.6126,137900.0
2018-10-23 13:45:00,22.64,22.67,22.63,22.64,88790.0,18.6208,18.6455,18.6126,18.6208,88790.0
2018-10-23 13:50:00,22.64,22.7,22.63,22.65,102740.0,18.6208,18.6702,18.6126,18.6291,102740.0
2018-10-23 13:55:00,22.66,22.68,22.64,22.68,84380.0,18.6373,18.6537,18.6208,18.6537,84380.0
2018-10-23 14:00:00,22.68,22.73,22.65,22.72,98200.0,18.6537,18.6949,18.6291,18.6866,98200.0
2018-10-23 14:05:00,22.73,22.77,22.72,22.75,107970.0,18.6949,18.7278,18.6866,18.7113,107970.0
2018-10-23 14:10:00,22.76,22.79,22.74,22.78,68660.0,18.7195,18.7442,18.7031,18.736,68660.0
2018-10-23 14:15:00,22.79,22.89,22.79,22.89,104140.0,18.7442,18.8265,18.7442,18.8265,104140.0
2018-10-23 14:20:00,22.88,22.89,22.84,22.88,96380.0,18.8182,18.8265,18.7853,18.8182,96380.0
2018-10-23 14:25:00,22.88,22.88,22.78,22.79,145710.0,18.8182,18.8182,18.736,18.7442,145710.0
2018-10-23 14:30:00,22.79,22.83,22.75,22.81,252250.0,18.7442,18.7771,18.7113,18.7607,252250.0
2018-10-23 14:35:00,22.82,22.88,22.81,22.85,175100.0,18.7689,18.8182,18.7607,18.7936,175100.0
2018-10-23 14:40:00,22.86,22.87,22.8,22.83,130950.0,18.8018,18.81,18.7524,18.7771,130950.0
2018-10-23 14:45:00,22.82,22.82,22.79,22.8,129060.0,18.7689,18.7689,18.7442,18.7524,129060.0
2018-10-23 14:50:00,22.8,22.85,22.8,22.82,121250.0,18.7524,18.7936,18.7524,18.7689,121250.0
2018-10-23 14:55:00,22.82,22.89,22.8,22.87,180670.0,18.7689,18.8265,18.7524,18.81,180670.0
2018-10-23 15:00:00,22.86,22.88,22.84,22.84,161000.0,18.8018,18.8182,18.7853,18.7853,161000.0
2018-10-23 15:05:00,22.84,22.88,22.82,22.87,154860.0,18.7853,18.8182,18.7689,18.81,154860.0
2018-10-23 15:10:00,22.87,22.88,22.84,22.86,216990.0,18.81,18.8182,18.7853,18.8018,216990.0
2018-10-23 15:15:00,22.85,22.88,22.84,22.86,138450.0,18.7936,18.8182,18.7853,18.8018,138450.0
2018-10-23 15:20:00,22.85,22.91,22.85,22.88,200250.0,18.7936,18.8429,18.7936,18.8182,200250.0
2018-10-23 15:25:00,22.88,22.92,22.87,22.88,813810.0,18.8182,18.8511,18.81,18.8182,813810.0
2018-10-23 15:30:00,22.87,22.93,22.87,22.93,424590.0,18.81,18.8594,18.81,18.8594,424590.0
2018-10-23 15:35:00,22.93,22.95,22.92,22.92,479770.0,18.8594,18.8758,18.8511,18.8511,479770.0
2018-10-23 15:40:00,22.93,22.94,22.92,22.92,476630.0,18.8594,18.8676,18.8511,18.8511,476630.0
2018-10-23 15:45:00,22.93,22.95,22.92,22.93,536950.0,18.8594,18.8758,18.8511,18.8594,536950.0
2018-10-23 15:50:00,22.93,22.94,22.87,22.88,779430.0,18.8594,18.8676,18.81,18.8182,779430.0
2018-10-23 15:55:00,22.88,22.92,22.87,22.91,1045770.0,18.8182,18.8511,18.81,18.8429,1045770.0
2018-10-24 09:30:00,22.66,22.66,22.33,22.36,780550.0,18.6373,18.6373,18.3659,18.3905,780550.0
2018-10-24 09:35:00,22.37,22.4,22.28,22.35,420780.0,18.3988,18.4234,18.3247,18.3823,420780.0
2018-10-24 09:40:00,22.33,22.49,22.33,22.4,508700.0,18.3659,18.4975,18.3659,18.4234,508700.0
2018-10-24 09:45:00,22.43,22.54,22.42,22.49,434360.0,18.4481,18.5386,18.4399,18.4975,434360.0
2018-10-24 09:50:00,22.48,22.52,22.43,22.46,317210.0,18.4892,18.5221,18.4481,18.4728,317210.0
2018-10-24 09:55:00,22.48,22.51,22.41,22.43,194190.0,18.4892,18.5139,18.4317,18.4481,194190.0
2018-10-24 10:00:00,22.42,22.42,22.29,22.33,171270.0,18.4399,18.4399,18.333,18.3659,171270.0
2018-10-24 10:05:00,22.33,22.43,22.32,22.41,342250.0,18.3659,18.4481,18.3576,18.4317,342250.0
2018-10-24 10:10:00,22.4,22.5,22.4,22.47,269860.0,18.4234,18.5057,18.4234,18.481,269860.0
2018-10-24 10:15:00,22.47,22.47,22.37,22.38,332980.0,18.481,18.481,18.3988,18.407,332980.0
2018-10-24 10:20:00,22.38,22.39,22.27,22.3,224120.0,18.407,18.4152,18.3165,18.3412,224120.0
2018-10-24 10:25:00,22.31,22.35,22.29,22.31,254960.0,18.3494,18.3823,18.333,18.3494,254960.0
2018-10-24 10:30:00,22.31,22.33,22.28,22.33,179400.0,18.3494,18.3659,18.3247,18.3659,179400.0
2018-10-24 10:35:00,22.33,22.36,22.27,22.29,284910.0,18.3659,18.3905,18.3165,18.333,284910.0
2018-10-24 10:40:00,22.28,22.33,22.27,22.29,126210.0,18.3247,18.3659,18.3165,18.333,126210.0
2018-10-24 10:45:00,22.28,22.32,22.26,22.32,144090.0,18.3247,18.3576,18.3083,18.3576,144090.0
2018-10-24 10:50:00,22.33,22.34,22.29,22.34,426170.0,18.3659,18.3741,18.333,18.3741,426170.0
2018-10-24 10:55:00,22.33,22.37,22.28,22.28,268840.0,18.3659,18.3988,18.3247,18.3247,268840.0
2018-10-24 11:00:00,22.29,22.29,22.18,22.18,388020.0,18.333,18.333,18.2425,18.2425,388020.0
2018-10-24 11:05:00,22.16,22.18,22.07,22.08,475580.0,18.226,18.2425,18.152,18.1602,475580.0
2018-10-24 11:10:00,22.08,22.21,22.08,22.18,179610.0,18.1602,18.2672,18.1602,18.2425,179610.0
2018-10-24 11:15:00,22.19,22.22,22.16,22.17,213720.0,18.2507,18.2754,18.226,18.2343,213720.0
2018-10-24 11:20:00,22.17,22.21,22.15,22.18,141550.0,18.2343,18.2672,18.2178,18.2425,141550.0
2018-10-24 11:25:00,22.18,22.23,22.16,22.18,176670.0,18.2425,18.2836,18.226,18.2425,176670.0
2018-10-24 11:30:00,22.19,22.21,22.12,22.21,190770.0,18.2507,18.2672,18.1931,18.2672,190770.0
2018-10-24 11:35:00,22.2,22.24,22.14,22.18,143210.0,18.2589,18.2918,18.2096,18.2425,143210.0
2018-10-24 11:40:00,22.19,22.22,22.17,22.18,152940.0,18.2507,18.2754,18.2343,18.2425,152940.0
2018-10-24 11:45:00,22.18,22.34,22.18,22.32,315360.0,18.2425,18.3741,18.2425,18.3576,315360.0
2018-10-24 11:50:00,22.33,22.38,22.24,22.37,262760.0,18.3659,18.407,18.2918,18.3988,262760.0
2018-10-24 11:55:00,22.38,22.46,22.37,22.43,218430.0,18.407,18.4728,18.3988,18.4481,218430.0
2018-10-24 12:00:00,22.42,22.47,22.37,22.41,116230.0,18.4399,18.481,18.3988,18.4317,116230.0
2018-10-24 12:05:00,22.4,22.43,22.36,22.38,124810.0,18.4234,18.4481,18.3905,18.407,124810.0
2018-10-24 12:10:00,22.37,22.39,22.35,22.39,186880.0,18.3988,18.4152,18.3823,18.4152,186880.0
2018-10-24 12:15:00,22.38,22.43,22.35,22.37,124000.0,18.407,18.4481,18.3823,18.3988,124000.0
2018-10-24 12:20:00,22.37,22.38,22.34,22.35,182280.0,18.3988,18.407,18.3741,18.3823,182280.0
2018-10-24 12:25:00,22.35,22.39,22.35,22.38,101500.0,18.3823,18.4152,18.3823,18.407,101500.0
2018-10-24 12:30:00,22.37,22.37,22.3,22.33,109910.0,18.3988,18.3988,18.3412,18.3659,109910.0
2018-10-24 12:35:00,22.33,22.33,22.29,22.3,157600.0,18.3659,18.3659,18.333,18.3412,157600.0
2018-10-24 12:40:00,22.3,22.33,22.27,22.32,140030.0,18.3412,18.3659,18.3165,18.3576,140030.0
2018-10-24 12:45:00,22.32,22.35,22.3,22.34,91840.0,18.3576,18.3823,18.3412,18.3741,91840.0
2018-10-24 12:50:00,22.34,22.41,22.33,22.41,85090.0,18.3741,18.4317,18.3659,18.4317,85090.0
2018-10-24 12:55:00,22.41,22.43,22.38,22.39,88670.0,18.4317,18.4481,18.407,18.4152,88670.0
2018-10-24 13:00:00,22.39,22.4,22.34,22.35,165890.0,18.4152,18.4234,18.3741,18.3823,165890.0
2018-10-24 13:05:00,22.34,22.35,22.22,22.24,109340.0,18.3741,18.3823,18.2754,18.2918,109340.0
2018-10-24 13:10:00,22.24,22.28,22.23,22.26,99710.0,18.2918,18.3247,18.2836,18.3083,99710.0
2018-10-24 13:15:00,22.27,22.33,22.2,22.32,281020.0,18.3165,18.3659,18.2589,18.3576,281020.0
2018-10-24 13:20:00,22.32,22.32,22.27,22.29,108950.0,18.3576,18.3576,18.3165,18.333,108950.0
2018-10-24 13:25:00,22.28,22.29,22.2,22.21,225670.0,18.3247,18.333,18.2589,18.2672,225670.0
2018-10-24 13:30:00,22.22,22.24,22.18,22.23,412950.0,18.2754,18.2918,18.2425,18.2836,412950.0
2018-10-24 13:35:00,22.22,22.23,22.16,22.16,101190.0,18.2754,18.2836,18.226,18.226,101190.0
2018-10-24 13:40:00,22.16,22.19,22.11,22.17,156530.0,18.226,18.2507,18.1849,18.2343,156530.0
2018-10-24 13:45:00,22.19,22.19,22.12,22.17,106000.0,18.2507,18.2507,18.1931,18.2343,106000.0
2018-10-24 13:50:00,22.17,22.22,22.16,22.2,160990.0,18.2343,18.2754,18.226,18.2589,160990.0
2018-10-24 13:55:00,22.2,22.2,22.12,22.13,122090.0,18.2589,18.2589,18.1931,18.2014,122090.0
2018-10-24 14:00:00,22.13,22.16,22.11,22.11,179450.0,18.2014,18.226,18.1849,18.1849,179450.0
2018-10-24 14:05:00,22.11,22.13,22.06,22.12,374320.0,18.1849,18.2014,18.1438,18.1931,374320.0
2018-10-24 14:10:00,22.12,22.24,22.12,22.22,283640.0,18.1931,18.2918,18.1931,18.2754,283640.0
2018-10-24 14:15:00,22.23,22.31,22.22,22.3,281800.0,18.2836,18.3494,18.2754,18.3412,281800.0
2018-10-24 14:20:00,22.32,22.36,22.29,22.31,237610.0,18.3576,18.3905,18.333,18.3494,237610.0
2018-10-24 14:25:00,22.32,22.36,22.25,22.35,86020.0,18.3576,18.3905,18.3001,18.3823,86020.0
2018-10-24 14:30:00,22.36,22.37,22.3,22.35,94790.0,18.3905,18.3988,18.3412,18.3823,94790.0
2018-10-24 14:35:00,22.34,22.35,22.27,22.31,90340.0,18.3741,18.3823,18.3165,18.3494,90340.0
2018-10-24 14:40:00,22.29,22.32,22.24,22.26,82110.0,18.333,18.3576,18.2918,18.3083,82110.0
2018-10-24 14:45:00,22.25,22.26,22.23,22.24,195610.0,18.3001,18.3083,18.2836,18.2918,195610.0
2018-10-24 14:50:00,22.22,22.26,22.22,22.22,173830.0,18.2754,18.3083,18.2754,18.2754,173830.0
2018-10-24 14:55:00,22.22,22.29,22.22,22.23,165770.0,18.2754,18.333,18.2754,18.2836,165770.0
2018-10-24 15:00:00,22.22,22.22,22.08,22.11,190260.0,18.2754,18.2754,18.1602,18.1849,190260.0
2018-10-24 15:05:00,22.11,22.2,22.09,22.18,162280.0,18.1849,18.2589,18.1685,18.2425,162280.0
2018-10-24 15:10:00,22.19,22.23,22.18,22.2,176800.0,18.2507,18.2836,18.2425,18.2589,176800.0
2018-10-24 15:15:00,22.2,22.23,22.17,22.17,131700.0,18.2589,18.2836,18.2343,18.2343,131700.0
2018-10-24 15:20:00,22.16,22.16,22.09,22.13,414200.0,18.226,18.226,18.1685,18.2014,414200.0
2018-10-24 15:25:00,22.13,22.17,22.07,22.08,328380.0,18.2014,18.2343,18.152,18.1602,328380.0
2018-10-24 15:30:00,22.07,22.12,22.06,22.06,448730.0,18.152,18.1931,18.1438,18.1438,448730.0
2018-10-24 15:35:00,22.05,22.12,22.05,22.1,433100.0,18.1356,18.1931,18.1356,18.1767,433100.0
2018-10-24 15:40:00,22.09,22.12,22.07,22.08,573480.0,18.1685,18.1931,18.152,18.1602,573480.0
2018-10-24 15:45:00,22.07,22.09,22.01,22.04,770110.0,18.152,18.1685,18.1027,18.1273,770110.0
2018-10-24 15:50:00,22.03,22.04,21.91,21.92,1029000.0,18.1191,18.1273,18.0204,18.0287,1029000.0
2018-10-24 15:55:00,21.92,21.92,21.78,21.87,2270900.0,18.0287,18.0287,17.9135,17.9875,2270900.0
2018-10-25 09:30:00,21.99,22.15,21.92,22.1,626920.0,18.0862,18.2178,18.0287,18.1767,626920.0
2018-10-25 09:35:00,22.12,22.24,22.06,22.1,589980.0,18.1931,18.2918,18.1438,18.1767,589980.0
2018-10-25 09:40:00,22.1,22.12,22.02,22.07,550740.0,18.1767,18.1931,18.1109,18.152,550740.0
2018-10-25 09:45:00,22.07,22.07,21.93,22.03,460630.0,18.152,18.152,18.0369,18.1191,460630.0
2018-10-25 09:50:00,22.03,22.11,22.0,22.1,236710.0,18.1191,18.1849,18.0944,18.1767,236710.0
2018-10-25 09:55:00,22.09,22.13,22.0,22.02,432950.0,18.1685,18.2014,18.0944,18.1109,432950.0
2018-10-25 10:00:00,22.03,22.13,21.98,22.1,310610.0,18.1191,18.2014,18.078,18.1767,310610.0
2018-10-25 10:05:00,22.11,22.12,22.05,22.1,256150.0,18.1849,18.1931,18.1356,18.1767,256150.0
2018-10-25 10:10:00,22.1,22.1,21.99,22.05,449730.0,18.1767,18.1767,18.0862,18.1356,449730.0
2018-10-25 10:15:00,22.06,22.15,22.02,22.04,170040.0,18.1438,18.2178,18.1109,18.1273,170040.0
2018-10-25 10:20:00,22.05,22.12,22.05,22.07,185370.0,18.1356,18.1931,18.1356,18.152,185370.0
2018-10-25 10:25:00,22.07,22.16,22.07,22.16,125950.0,18.152,18.226,18.152,18.226,125950.0
2018-10-25 10:30:00,22.17,22.23,22.14,22.16,149020.0,18.2343,18.2836,18.2096,18.226,149020.0
2018-10-25 10:35:00,22.17,22.2,22.1,22.11,154830.0,18.2343,18.2589,18.1767,18.1849,154830.0
2018-10-25 10:40:00,22.1,22.19,22.1,22.17,102940.0,18.1767,18.2507,18.1767,18.2343,102940.0
2018-10-25 10:45:00,22.17,22.19,22.11,22.13,159260.0,18.2343,18.2507,18.1849,18.2014,159260.0
2018-10-25 10:50:00,22.15,22.16,22.12,22.12,93860.0,18.2178,18.226,18.1931,18.1931,93860.0
2018-10-25 10:55:00,22.12,22.2,22.11,22.15,126760.0,18.1931,18.2589,18.1849,18.2178,126760.0
2018-10-25 11:00:00,22.13,22.16,22.09,22.09,95000.0,18.2014,18.226,18.1685,18.1685,95000.0
2018-10-25 11:05:00,22.09,22.09,22.02,22.08,306110.0,18.1685,18.1685,18.1109,18.1602,306110.0
2018-10-25 11:10:00,22.09,22.09,21.99,22.03,149520.0,18.1685,18.1685,18.0862,18.1191,149520.0
2018-10-25 11:15:00,22.04,22.07,22.0,22.07,177880.0,18.1273,18.152,18.0944,18.152,177880.0
2018-10-25 11:20:00,22.08,22.13,22.08,22.13,132960.0,18.1602,18.2014,18.1602,18.2014,132960.0
2018-10-25 11:25:00,22.13,22.18,22.13,22.16,116080.0,18.2014,18.2425,18.2014,18.226,116080.0
2018-10-25 11:30:00,22.16,22.18,22.1,22.12,407880.0,18.226,18.2425,18.1767,18.1931,407880.0
2018-10-25 11:35:00,22.12,22.16,22.11,22.14,102470.0,18.1931,18.226,18.1849,18.2096,102470.0
2018-10-25 11:40:00,22.14,22.14,22.09,22.12,82660.0,18.2096,18.2096,18.1685,18.1931,82660.0
2018-10-25 11:45:00,22.14,22.2,22.12,22.19,111100.0,18.2096,18.2589,18.1931,18.2507,111100.0
2018-10-25 11:50:00,22.19,22.22,22.18,22.2,70270.0,18.2507,18.2754,18.2425,18.2589,70270.0
2018-10-25 11:55:00,22.21,22.23,22.17,22.18,155540.0,18.2672,18.2836,18.2343,18.2425,155540.0
2018-10-25 12:00:00,22.18,22.18,22.13,22.13,78550.0,18.2425,18.2425,18.2014,18.2014,78550.0
2018-10-25 12:05:00,22.15,22.21,22.13,22.19,249230.0,18.2178,18.2672,18.2014,18.2507,249230.0
2018-10-25 12:10:00,22.18,22.19,22.14,22.16,171000.0,18.2425,18.2507,18.2096,18.226,171000.0
2018-10-25 12:15:00,22.15,22.16,22.06,22.1,199090.0,18.2178,18.226,18.1438,18.1767,199090.0
2018-10-25 12:20:00,22.09,22.14,22.08,22.12,69910.0,18.1685,18.2096,18.1602,18.1931,69910.0
2018-10-25 12:25:00,22.12,22.15,22.11,22.14,85300.0,18.1931,18.2178,18.1849,18.2096,85300.0
2018-10-25 12:30:00,22.14,22.2,22.13,22.15,117420.0,18.2096,18.2589,18.2014,18.2178,117420.0
2018-10-25 12:35:00,22.17,22.19,22.16,22.18,61160.0,18.2343,18.2507,18.226,18.2425,61160.0
2018-10-25 12:40:00,22.19,22.21,22.15,22.17,109520.0,18.2507,18.2672,18.2178,18.2343,109520.0
2018-10-25 12:45:00,22.17,22.21,22.14,22.18,102670.0,18.2343,18.2672,18.2096,18.2425,102670.0
2018-10-25 12:50:00,22.18,22.18,22.12,22.13,283570.0,18.2425,18.2425,18.1931,18.2014,283570.0
2018-10-25 12:55:00,22.13,22.13,22.1,22.12,138800.0,18.2014,18.2014,18.1767,18.1931,138800.0
2018-10-25 13:00:00,22.13,22.17,22.12,22.12,41300.0,18.2014,18.2343,18.1931,18.1931,41300.0
2018-10-25 13:05:00,22.12,22.14,22.1,22.11,62680.0,18.1931,18.2096,18.1767,18.1849,62680.0
2018-10-25 13:10:00,22.1,22.1,22.08,22.08,84970.0,18.1767,18.1767,18.1602,18.1602,84970.0
2018-10-25 13:15:00,22.09,22.11,22.07,22.09,81810.0,18.1685,18.1849,18.152,18.1685,81810.0
2018-10-25 13:20:00,22.08,22.16,22.08,22.15,86090.0,18.1602,18.226,18.1602,18.2178,86090.0
2018-10-25 13:25:00,22.15,22.2,22.15,22.18,84590.0,18.2178,18.2589,18.2178,18.2425,84590.0
2018-10-25 13:30:00,22.18,22.21,22.16,22.18,63690.0,18.2425,18.2672,18.226,18.2425,63690.0
2018-10-25 13:35:00,22.18,22.25,22.18,22.22,56810.0,18.2425,18.3001,18.2425,18.2754,56810.0
2018-10-25 13:40:00,22.23,22.25,22.22,22.23,419000.0,18.2836,18.3001,18.2754,18.2836,419000.0
2018-10-25 13:45:00,22.23,22.27,22.22,22.26,94630.0,18.2836,18.3165,18.2754,18.3083,94630.0
2018-10-25 13:50:00,22.27,22.27,22.24,22.25,67010.0,18.3165,18.3165,18.2918,18.3001,67010.0
2018-10-25 13:55:00,22.25,22.27,22.23,22.24,103970.0,18.3001,18.3165,18.2836,18.2918,103970.0
2018-10-25 14:00:00,22.25,22.25,22.2,22.21,78000.0,18.3001,18.3001,18.2589,18.2672,78000.0
2018-10-25 14:05:00,22.22,22.29,22.21,22.28,89640.0,18.2754,18.333,18.2672,18.3247,89640.0
2018-10-25 14:10:00,22.29,22.29,22.26,22.26,309170.0,18.333,18.333,18.3083,18.3083,309170.0
2018-10-25 14:15:00,22.26,22.28,22.22,22.24,726470.0,18.3083,18.3247,18.2754,18.2918,726470.0
2018-10-25 14:20:00,22.25,22.27,22.22,22.25,117000.0,18.3001,18.3165,18.2754,18.3001,117000.0
2018-10-25 14:25:00,22.26,22.29,22.24,22.25,225370.0,18.3083,18.333,18.2918,18.3001,225370.0
2018-10-25 14:30:00,22.25,22.27,22.24,22.27,426050.0,18.3001,18.3165,18.2918,18.3165,426050.0
2018-10-25 14:35:00,22.27,22.3,22.25,22.29,104460.0,18.3165,18.3412,18.3001,18.333,104460.0
2018-10-25 14:40:00,22.29,22.34,22.28,22.3,203210.0,18.333,18.3741,18.3247,18.3412,203210.0
2018-10-25 14:45:00,22.31,22.32,22.29,22.29,175230.0,18.3494,18.3576,18.333,18.333,175230.0
2018-10-25 14:50:00,22.29,22.29,22.2,22.23,309680.0,18.333,18.333,18.2589,18.2836,309680.0
2018-10-25 14:55:00,22.22,22.23,22.15,22.16,442090.0,18.2754,18.2836,18.2178,18.226,442090.0
2018-10-25 15:00:00,22.16,22.24,22.14,22.23,328960.0,18.226,18.2918,18.2096,18.2836,328960.0
2018-10-25 15:05:00,22.24,22.26,22.17,22.17,202610.0,18.2918,18.3083,18.2343,18.2343,202610.0
2018-10-25 15:10:00,22.18,22.22,22.16,22.19,526770.0,18.2425,18.2754,18.226,18.2507,526770.0
2018-10-25 15:15:00,22.19,22.22,22.17,22.21,474150.0,18.2507,18.2754,18.2343,18.2672,474150.0
2018-10-25 15:20:00,22.21,22.21,22.16,22.18,409550.0,18.2672,18.2672,18.226,18.2425,409550.0
2018-10-25 15:25:00,22.17,22.22,22.16,22.22,363750.0,18.2343,18.2754,18.226,18.2754,363750.0
2018-10-25 15:30:00,22.22,22.25,22.17,22.18,272030.0,18.2754,18.3001,18.2343,18.2425,272030.0
2018-10-25 15:35:00,22.19,22.21,22.16,22.17,476940.0,18.2507,18.2672,18.226,18.2343,476940.0
2018-10-25 15:40:00,22.17,22.19,22.12,22.14,554850.0,18.2343,18.2507,18.1931,18.2096,554850.0
2018-10-25 15:45:00,22.14,22.22,22.12,22.22,593480.0,18.2096,18.2754,18.1931,18.2754,593480.0
2018-10-25 15:50:00,22.21,22.21,22.13,22.15,1262170.0,18.2672,18.2672,18.2014,18.2178,1262170.0
2018-10-25 15:55:00,22.16,22.23,22.13,22.23,1899790.0,18.226,18.2836,18.2014,18.2836,1899790.0
2018-10-26 09:30:00,21.56,21.63,21.41,21.54,968530.0,17.7326,17.7901,17.6092,17.7161,968530.0
2018-10-26 09:35:00,21.54,21.64,21.49,21.53,408720.0,17.7161,17.7984,17.675,17.7079,408720.0
2018-10-26 09:40:00,21.52,21.62,21.5,21.59,257330.0,17.6997,17.7819,17.6832,17.7572,257330.0
2018-10-26 09:45:00,21.62,21.64,21.54,21.63,356440.0,17.7819,17.7984,17.7161,17.7901,356440.0
2018-10-26 09:50:00,21.62,21.7,21.61,21.7,881140.0,17.7819,17.8477,17.7737,17.8477,881140.0
2018-10-26 09:55:00,21.7,21.73,21.63,21.63,1262080.0,17.8477,17.8724,17.7901,17.7901,1262080.0
2018-10-26 10:00:00,21.61,21.62,21.44,21.44,691660.0,17.7737,17.7819,17.6339,17.6339,691660.0
2018-10-26 10:05:00,21.44,21.46,21.37,21.45,730940.0,17.6339,17.6503,17.5763,17.6421,730940.0
2018-10-26 10:10:00,21.47,21.5,21.36,21.42,415640.0,17.6585,17.6832,17.5681,17.6174,415640.0
2018-10-26 10:15:00,21.43,21.43,21.34,21.37,431660.0,17.6256,17.6256,17.5516,17.5763,431660.0
2018-10-26 10:20:00,21.37,21.46,21.36,21.41,565470.0,17.5763,17.6503,17.5681,17.6092,565470.0
2018-10-26 10:25:00,21.41,21.46,21.21,21.21,920500.0,17.6092,17.6503,17.4447,17.4447,920500.0
2018-10-26 10:30:00,21.24,21.28,21.19,21.22,637270.0,17.4694,17.5023,17.4282,17.4529,637270.0
2018-10-26 10:35:00,21.22,21.24,21.15,21.18,299760.0,17.4529,17.4694,17.3953,17.42,299760.0
2018-10-26 10:40:00,21.17,21.23,21.16,21.19,527630.0,17.4118,17.4611,17.4036,17.4282,527630.0
2018-10-26 10:45:00,21.19,21.2,21.13,21.18,702430.0,17.4282,17.4365,17.3789,17.42,702430.0
2018-10-26 10:50:00,21.18,21.21,21.09,21.1,338680.0,17.42,17.4447,17.346,17.3542,338680.0
2018-10-26 10:55:00,21.09,21.13,21.01,21.01,536960.0,17.346,17.3789,17.2802,17.2802,536960.0
2018-10-26 11:00:00,21.01,21.02,20.92,20.94,903870.0,17.2802,17.2884,17.2062,17.2226,903870.0
2018-10-26 11:05:00,20.93,21.03,20.92,20.97,548470.0,17.2144,17.2966,17.2062,17.2473,548470.0
2018-10-26 11:10:00,20.97,20.99,20.94,20.97,504520.0,17.2473,17.2637,17.2226,17.2473,504520.0
2018-10-26 11:15:00,20.97,21.04,20.96,21.01,438030.0,17.2473,17.3049,17.2391,17.2802,438030.0
2018-10-26 11:20:00,21.01,21.11,21.0,21.09,820770.0,17.2802,17.3624,17.272,17.346,820770.0
2018-10-26 11:25:00,21.09,21.12,21.03,21.07,1421450.0,17.346,17.3707,17.2966,17.3295,1421450.0
2018-10-26 11:30:00,21.08,21.14,21.06,21.08,714750.0,17.3378,17.3871,17.3213,17.3378,714750.0
2018-10-26 11:35:00,21.09,21.09,20.93,20.98,595530.0,17.346,17.346,17.2144,17.2555,595530.0
2018-10-26 11:40:00,20.99,21.03,20.94,20.95,927020.0,17.2637,17.2966,17.2226,17.2309,927020.0
2018-10-26 11:45:00,20.93,21.06,20.93,21.04,904320.0,17.2144,17.3213,17.2144,17.3049,904320.0
2018-10-26 11:50:00,21.05,21.2,21.05,21.14,426730.0,17.3131,17.4365,17.3131,17.3871,426730.0
2018-10-26 11:55:00,21.13,21.2,21.13,21.16,690360.0,17.3789,17.4365,17.3789,17.4036,690360.0
2018-10-26 12:00:00,21.17,21.23,21.15,21.23,315060.0,17.4118,17.4611,17.3953,17.4611,315060.0
2018-10-26 12:05:00,21.23,21.31,21.23,21.23,308430.0,17.4611,17.5269,17.4611,17.4611,308430.0
2018-10-26 12:10:00,21.23,21.23,21.09,21.11,604030.0,17.4611,17.4611,17.346,17.3624,604030.0
2018-10-26 12:15:00,21.11,21.17,21.08,21.17,605560.0,17.3624,17.4118,17.3378,17.4118,605560.0
2018-10-26 12:20:00,21.18,21.22,21.17,21.2,362350.0,17.42,17.4529,17.4118,17.4365,362350.0
2018-10-26 12:25:00,21.21,21.26,21.2,21.24,410040.0,17.4447,17.4858,17.4365,17.4694,410040.0
2018-10-26 12:30:00,21.25,21.3,21.25,21.28,356160.0,17.4776,17.5187,17.4776,17.5023,356160.0
2018-10-26 12:35:00,21.28,21.31,21.24,21.3,286850.0,17.5023,17.5269,17.4694,17.5187,286850.0
2018-10-26 12:40:00,21.3,21.41,21.28,21.41,453090.0,17.5187,17.6092,17.5023,17.6092,453090.0
2018-10-26 12:45:00,21.42,21.51,21.41,21.5,429250.0,17.6174,17.6914,17.6092,17.6832,429250.0
2018-10-26 12:50:00,21.5,21.52,21.36,21.42,457940.0,17.6832,17.6997,17.5681,17.6174,457940.0
2018-10-26 12:55:00,21.42,21.42,21.36,21.38,83990.0,17.6174,17.6174,17.5681,17.5845,83990.0
2018-10-26 13:00:00,21.38,21.49,21.38,21.47,186290.0,17.5845,17.675,17.5845,17.6585,186290.0
2018-10-26 13:05:00,21.47,21.49,21.4,21.41,352810.0,17.6585,17.675,17.601,17.6092,352810.0
2018-10-26 13:10:00,21.4,21.44,21.35,21.39,336700.0,17.601,17.6339,17.5598,17.5927,336700.0
2018-10-26 13:15:00,21.41,21.44,21.34,21.43,243680.0,17.6092,17.6339,17.5516,17.6256,243680.0
2018-10-26 13:20:00,21.43,21.43,21.36,21.39,188010.0,17.6256,17.6256,17.5681,17.5927,188010.0
2018-10-26 13:25:00,21.4,21.42,21.35,21.36,102080.0,17.601,17.6174,17.5598,17.5681,102080.0
2018-10-26 13:30:00,21.35,21.36,21.24,21.24,235920.0,17.5598,17.5681,17.4694,17.4694,235920.0
2018-10-26 13:35:00,21.23,21.27,21.19,21.22,135210.0,17.4611,17.494,17.4282,17.4529,135210.0
2018-10-26 13:40:00,21.24,21.32,21.22,21.31,146960.0,17.4694,17.5352,17.4529,17.5269,146960.0
2018-10-26 13:45:00,21.31,21.32,21.25,21.29,137240.0,17.5269,17.5352,17.4776,17.5105,137240.0
2018-10-26 13:50:00,21.3,21.35,21.27,21.34,103560.0,17.5187,17.5598,17.494,17.5516,103560.0
2018-10-26 13:55:00,21.34,21.39,21.33,21.34,121010.0,17.5516,17.5927,17.5434,17.5516,121010.0
2018-10-26 14:00:00,21.33,21.36,21.23,21.28,173850.0,17.5434,17.5681,17.4611,17.5023,173850.0
2018-10-26 14:05:00,21.27,21.27,21.14,21.19,107000.0,17.494,17.494,17.3871,17.4282,107000.0
2018-10-26 14:10:00,21.21,21.27,21.19,21.24,271680.0,17.4447,17.494,17.4282,17.4694,271680.0
2018-10-26 14:15:00,21.24,21.27,21.21,21.26,236570.0,17.4694,17.494,17.4447,17.4858,236570.0
2018-10-26 14:20:00,21.29,21.3,21.22,21.28,161080.0,17.5105,17.5187,17.4529,17.5023,161080.0
2018-10-26 14:25:00,21.27,21.35,21.27,21.29,129370.0,17.494,17.5598,17.494,17.5105,129370.0
2018-10-26 14:30:00,21.29,21.33,21.27,21.3,99530.0,17.5105,17.5434,17.494,17.5187,99530.0
2018-10-26 14:35:00,21.29,21.33,21.27,21.29,183880.0,17.5105,17.5434,17.494,17.5105,183880.0
2018-10-26 14:40:00,21.29,21.31,21.26,21.29,314520.0,17.5105,17.5269,17.4858,17.5105,314520.0
2018-10-26 14:45:00,21.3,21.31,21.21,21.22,285530.0,17.5187,17.5269,17.4447,17.4529,285530.0
2018-10-26 14:50:00,21.23,21.25,21.21,21.22,147370.0,17.4611,17.4776,17.4447,17.4529,147370.0
2018-10-26 14:55:00,21.22,21.23,21.16,21.2,302240.0,17.4529,17.4611,17.4036,17.4365,302240.0
2018-10-26 15:00:00,21.2,21.21,21.15,21.21,298980.0,17.4365,17.4447,17.3953,17.4447,298980.0
2018-10-26 15:05:00,21.21,21.26,21.2,21.23,455830.0,17.4447,17.4858,17.4365,17.4611,455830.0
2018-10-26 15:10:00,21.24,21.26,21.16,21.18,506550.0,17.4694,17.4858,17.4036,17.42,506550.0
2018-10-26 15:15:00,21.19,21.27,21.18,21.25,242280.0,17.4282,17.494,17.42,17.4776,242280.0
2018-10-26 15:20:00,21.25,21.36,21.25,21.29,359860.0,17.4776,17.5681,17.4776,17.5105,359860.0
2018-10-26 15:25:00,21.3,21.31,21.26,21.27,219420.0,17.5187,17.5269,17.4858,17.494,219420.0
2018-10-26 15:30:00,21.26,21.29,21.19,21.25,456170.0,17.4858,17.5105,17.4282,17.4776,456170.0
2018-10-26 15:35:00,21.24,21.37,21.23,21.31,717700.0,17.4694,17.5763,17.4611,17.5269,717700.0
2018-10-26 15:40:00,21.31,21.33,21.27,21.31,759030.0,17.5269,17.5434,17.494,17.5269,759030.0
2018-10-26 15:45:00,21.3,21.38,21.29,21.34,829190.0,17.5187,17.5845,17.5105,17.5516,829190.0
2018-10-26 15:50:00,21.35,21.42,21.34,21.38,1317310.0,17.5598,17.6174,17.5516,17.5845,1317310.0
2018-10-26 15:55:00,21.38,21.38,21.26,21.28,2809790.0,17.5845,17.5845,17.4858,17.5023,2809790.0
2018-10-29 09:30:00,21.62,21.73,21.52,21.58,601930.0,17.7819,17.8724,17.6997,17.749,601930.0
2018-10-29 09:35:00,21.59,21.7,21.56,21.62,242020.0,17.7572,17.8477,17.7326,17.7819,242020.0
2018-10-29 09:40:00,21.62,21.68,21.54,21.65,298070.0,17.7819,17.8313,17.7161,17.8066,298070.0
2018-10-29 09:45:00,21.64,21.68,21.55,21.62,219910.0,17.7984,17.8313,17.7243,17.7819,219910.0
2018-10-29 09:50:00,21.62,21.65,21.59,21.6,295830.0,17.7819,17.8066,17.7572,17.7655,295830.0
2018-10-29 09:55:00,21.6,21.7,21.54,21.68,260190.0,17.7655,17.8477,17.7161,17.8313,260190.0
2018-10-29 10:00:00,21.68,21.81,21.68,21.81,185530.0,17.8313,17.9382,17.8313,17.9382,185530.0
2018-10-29 10:05:00,21.8,21.87,21.78,21.79,254590.0,17.93,17.9875,17.9135,17.9217,254590.0
2018-10-29 10:10:00,21.8,21.82,21.76,21.82,168980.0,17.93,17.9464,17.8971,17.9464,168980.0
2018-10-29 10:15:00,21.82,21.86,21.77,21.78,168500.0,17.9464,17.9793,17.9053,17.9135,168500.0
2018-10-29 10:20:00,21.78,21.82,21.76,21.78,106230.0,17.9135,17.9464,17.8971,17.9135,106230.0
2018-10-29 10:25:00,21.78,21.83,21.76,21.79,136480.0,17.9135,17.9546,17.8971,17.9217,136480.0
2018-10-29 10:30:00,21.78,21.83,21.78,21.79,174180.0,17.9135,17.9546,17.9135,17.9217,174180.0
2018-10-29 10:35:00,21.78,21.79,21.74,21.77,135820.0,17.9135,17.9217,17.8806,17.9053,135820.0
2018-10-29 10:40:00,21.78,21.8,21.74,21.77,129210.0,17.9135,17.93,17.8806,17.9053,129210.0
2018-10-29 10:45:00,21.77,21.81,21.71,21.75,141660.0,17.9053,17.9382,17.8559,17.8888,141660.0
2018-10-29 10:50:00,21.74,21.81,21.74,21.81,147890.0,17.8806,17.9382,17.8806,17.9382,147890.0
2018-10-29 10:55:00,21.81,21.82,21.77,21.79,323480.0,17.9382,17.9464,17.9053,17.9217,323480.0
2018-10-29 11:00:00,21.79,21.81,21.75,21.77,89180.0,17.9217,17.9382,17.8888,17.9053,89180.0
2018-10-29 11:05:00,21.77,21.79,21.72,21.72,80770.0,17.9053,17.9217,17.8642,17.8642,80770.0
2018-10-29 11:10:00,21.73,21.73,21.66,21.69,115890.0,17.8724,17.8724,17.8148,17.8395,115890.0
2018-10-29 11:15:00,21.69,21.73,21.65,21.67,137860.0,17.8395,17.8724,17.8066,17.823,137860.0
2018-10-29 11:20:00,21.66,21.72,21.66,21.68,91500.0,17.8148,17.8642,17.8148,17.8313,91500.0
2018-10-29 11:25:00,21.68,21.74,21.67,21.74,241820.0,17.8313,17.8806,17.823,17.8806,241820.0
2018-10-29 11:30:00,21.74,21.79,21.72,21.75,184030.0,17.8806,17.9217,17.8642,17.8888,184030.0
2018-10-29 11:35:00,21.75,21.81,21.73,21.8,69310.0,17.8888,17.9382,17.8724,17.93,69310.0
2018-10-29 11:40:00,21.8,21.84,21.77,21.82,130280.0,17.93,17.9629,17.9053,17.9464,130280.0
2018-10-29 11:45:00,21.83,21.84,21.78,21.78,126010.0,17.9546,17.9629,17.9135,17.9135,126010.0
2018-10-29 11:50:00,21.79,21.79,21.7,21.72,105660.0,17.9217,17.9217,17.8477,17.8642,105660.0
2018-10-29 11:55:00,21.71,21.73,21.64,21.65,223390.0,17.8559,17.8724,17.7984,17.8066,223390.0
2018-10-29 12:00:00,21.65,21.71,21.64,21.69,228400.0,17.8066,17.8559,17.7984,17.8395,228400.0
2018-10-29 12:05:00,21.69,21.72,21.66,21.66,174180.0,17.8395,17.8642,17.8148,17.8148,174180.0
2018-10-29 12:10:00,21.67,21.68,21.65,21.68,135740.0,17.823,17.8313,17.8066,17.8313,135740.0
2018-10-29 12:15:00,21.68,21.74,21.65,21.67,117500.0,17.8313,17.8806,17.8066,17.823,117500.0
2018-10-29 12:20:00,21.66,21.68,21.51,21.6,235130.0,17.8148,17.8313,17.6914,17.7655,235130.0
2018-10-29 12:25:00,21.6,21.64,21.47,21.54,284540.0,17.7655,17.7984,17.6585,17.7161,284540.0
2018-10-29 12:30:00,21.52,21.6,21.51,21.56,166960.0,17.6997,17.7655,17.6914,17.7326,166960.0
2018-10-29 12:35:00,21.6,21.64,21.59,21.62,108890.0,17.7655,17.7984,17.7572,17.7819,108890.0
2018-10-29 12:40:00,21.6,21.71,21.6,21.67,143990.0,17.7655,17.8559,17.7655,17.823,143990.0
2018-10-29 12:45:00,21.68,21.71,21.63,21.65,101380.0,17.8313,17.8559,17.7901,17.8066,101380.0
2018-10-29 12:50:00,21.65,21.66,21.62,21.62,68500.0,17.8066,17.8148,17.7819,17.7819,68500.0
2018-10-29 12:55:00,21.62,21.62,21.55,21.6,146320.0,17.7819,17.7819,17.7243,17.7655,146320.0
2018-10-29 13:00:00,21.61,21.75,21.6,21.73,89150.0,17.7737,17.8888,17.7655,17.8724,89150.0
2018-10-29 13:05:00,21.73,21.74,21.7,21.74,65490.0,17.8724,17.8806,17.8477,17.8806,65490.0
2018-10-29 13:10:00,21.76,21.76,21.7,21.7,73740.0,17.8971,17.8971,17.8477,17.8477,73740.0
2018-10-29 13:15:00,21.7,21.72,21.66,21.67,115470.0,17.8477,17.8642,17.8148,17.823,115470.0
2018-10-29 13:20:00,21.67,21.7,21.65,21.67,113360.0,17.823,17.8477,17.8066,17.823,113360.0
2018-10-29 13:25:00,21.66,21.66,21.61,21.64,166440.0,17.8148,17.8148,17.7737,17.7984,166440.0
2018-10-29 13:30:00,21.65,21.68,21.6,21.68,286820.0,17.8066,17.8313,17.7655,17.8313,286820.0
2018-10-29 13:35:00,21.68,21.68,21.62,21.63,130210.0,17.8313,17.8313,17.7819,17.7901,130210.0
2018-10-29 13:40:00,21.62,21.62,21.57,21.61,115610.0,17.7819,17.7819,17.7408,17.7737,115610.0
2018-10-29 13:45:00,21.61,21.63,21.53,21.57,177100.0,17.7737,17.7901,17.7079,17.7408,177100.0
2018-10-29 13:50:00,21.56,21.59,21.54,21.55,131030.0,17.7326,17.7572,17.7161,17.7243,131030.0
2018-10-29 13:55:00,21.54,21.55,21.51,21.51,70550.0,17.7161,17.7243,17.6914,17.6914,70550.0
2018-10-29 14:00:00,21.5,21.5,21.46,21.47,87200.0,17.6832,17.6832,17.6503,17.6585,87200.0
2018-10-29 14:05:00,21.47,21.52,21.45,21.47,104120.0,17.6585,17.6997,17.6421,17.6585,104120.0
2018-10-29 14:10:00,21.47,21.47,21.32,21.35,316840.0,17.6585,17.6585,17.5352,17.5598,316840.0
2018-10-29 14:15:00,21.35,21.35,21.28,21.33,140810.0,17.5598,17.5598,17.5023,17.5434,140810.0
2018-10-29 14:20:00,21.34,21.37,21.32,21.35,102660.0,17.5516,17.5763,17.5352,17.5598,102660.0
2018-10-29 14:25:00,21.35,21.4,21.31,21.35,115780.0,17.5598,17.601,17.5269,17.5598,115780.0
2018-10-29 14:30:00,21.34,21.36,21.3,21.3,88470.0,17.5516,17.5681,17.5187,17.5187,88470.0
2018-10-29 14:35:00,21.3,21.35,21.28,21.31,157950.0,17.5187,17.5598,17.5023,17.5269,157950.0
2018-10-29 14:40:00,21.31,21.41,21.3,21.39,109180.0,17.5269,17.6092,17.5187,17.5927,109180.0
2018-10-29 14:45:00,21.38,21.41,21.29,21.29,61020.0,17.5845,17.6092,17.5105,17.5105,61020.0
2018-10-29 14:50:00,21.29,21.31,21.2,21.22,241860.0,17.5105,17.5269,17.4365,17.4529,241860.0
2018-10-29 14:55:00,21.21,21.29,21.2,21.27,133510.0,17.4447,17.5105,17.4365,17.494,133510.0
2018-10-29 15:00:00,21.28,21.29,21.18,21.19,150680.0,17.5023,17.5105,17.42,17.4282,150680.0
2018-10-29 15:05:00,21.2,21.21,21.1,21.12,322360.0,17.4365,17.4447,17.3542,17.3707,322360.0
2018-10-29 15:10:00,21.11,21.15,21.08,21.1,199670.0,17.3624,17.3953,17.3378,17.3542,199670.0
2018-10-29 15:15:00,21.1,21.13,21.04,21.13,221430.0,17.3542,17.3789,17.3049,17.3789,221430.0
2018-10-29 15:20:00,21.13,21.15,21.05,21.15,249240.0,17.3789,17.3953,17.3131,17.3953,249240.0
2018-10-29 15:25:00,21.14,21.19,21.08,21.08,266190.0,17.3871,17.4282,17.3378,17.3378,266190.0
2018-10-29 15:30:00,21.07,21.1,20.99,21.04,391550.0,17.3295,17.3542,17.2637,17.3049,391550.0
2018-10-29 15:35:00,21.04,21.04,20.95,20.96,267210.0,17.3049,17.3049,17.2309,17.2391,267210.0
2018-10-29 15:40:00,20.96,20.97,20.82,20.86,530030.0,17.2391,17.2473,17.1239,17.1568,530030.0
2018-10-29 15:45:00,20.85,21.06,20.83,21.05,611490.0,17.1486,17.3213,17.1322,17.3131,611490.0
2018-10-29 15:50:00,21.04,21.12,21.04,21.11,987590.0,17.3049,17.3707,17.3049,17.3624,987590.0
2018-10-29 15:55:00,21.11,21.23,21.02,21.23,1341950.0,17.3624,17.4611,17.2884,17.4611,1341950.0
2018-10-30 09:30:00,21.38,21.42,21.1,21.35,567750.0,17.5845,17.6174,17.3542,17.5598,567750.0
2018-10-30 09:35:00,21.4,21.55,21.28,21.44,426540.0,17.601,17.7243,17.5023,17.6339,426540.0
2018-10-30 09:40:00,21.53,21.65,21.48,21.56,406070.0,17.7079,17.8066,17.6668,17.7326,406070.0
2018-10-30 09:45:00,21.57,21.68,21.53,21.63,278740.0,17.7408,17.8313,17.7079,17.7901,278740.0
2018-10-30 09:50:00,21.64,21.85,21.64,21.82,376880.0,17.7984,17.9711,17.7984,17.9464,376880.0
2018-10-30 09:55:00,21.82,21.92,21.77,21.89,350660.0,17.9464,18.0287,17.9053,18.004,350660.0
2018-10-30 10:00:00,21.9,21.91,21.75,21.79,310750.0,18.0122,18.0204,17.8888,17.9217,310750.0
2018-10-30 10:05:00,21.78,21.88,21.75,21.76,442930.0,17.9135,17.9958,17.8888,17.8971,442930.0
2018-10-30 10:10:00,21.73,21.79,21.7,21.78,173550.0,17.8724,17.9217,17.8477,17.9135,173550.0
2018-10-30 10:15:00,21.79,21.8,21.71,21.73,229680.0,17.9217,17.93,17.8559,17.8724,229680.0
2018-10-30 10:20:00,21.74,21.8,21.72,21.73,165510.0,17.8806,17.93,17.8642,17.8724,165510.0
2018-10-30 10:25:00,21.73,21.73,21.63,21.68,178870.0,17.8724,17.8724,17.7901,17.8313,178870.0
2018-10-30 10:30:00,21.69,21.74,21.65,21.66,133460.0,17.8395,17.8806,17.8066,17.8148,133460.0
2018-10-30 10:35:00,21.65,21.65,21.52,21.59,215870.0,17.8066,17.8066,17.6997,17.7572,215870.0
2018-10-30 10:40:00,21.58,21.59,21.49,21.5,152540.0,17.749,17.7572,17.675,17.6832,152540.0
2018-10-30 10:45:00,21.51,21.69,21.51,21.68,241470.0,17.6914,17.8395,17.6914,17.8313,241470.0
2018-10-30 10:50:00,21.7,21.73,21.57,21.57,130510.0,17.8477,17.8724,17.7408,17.7408,130510.0
2018-10-30 10:55:00,21.57,21.66,21.57,21.6,136280.0,17.7408,17.8148,17.7408,17.7655,136280.0
2018-10-30 11:00:00,21.62,21.66,21.57,21.58,184430.0,17.7819,17.8148,17.7408,17.749,184430.0
2018-10-30 11:05:00,21.58,21.72,21.57,21.71,152080.0,17.749,17.8642,17.7408,17.8559,152080.0
2018-10-30 11:10:00,21.71,21.71,21.65,21.66,235610.0,17.8559,17.8559,17.8066,17.8148,235610.0
2018-10-30 11:15:00,21.65,21.68,21.61,21.67,160010.0,17.8066,17.8313,17.7737,17.823,160010.0
2018-10-30 11:20:00,21.68,21.71,21.6,21.67,120000.0,17.8313,17.8559,17.7655,17.823,120000.0
2018-10-30 11:25:00,21.67,21.77,21.66,21.75,274450.0,17.823,17.9053,17.8148,17.8888,274450.0
2018-10-30 11:30:00,21.76,21.77,21.66,21.7,264820.0,17.8971,17.9053,17.8148,17.8477,264820.0
2018-10-30 11:35:00,21.71,21.77,21.7,21.73,125180.0,17.8559,17.9053,17.8477,17.8724,125180.0
2018-10-30 11:40:00,21.73,21.76,21.68,21.72,106800.0,17.8724,17.8971,17.8313,17.8642,106800.0
2018-10-30 11:45:00,21.74,21.86,21.71,21.85,180420.0,17.8806,17.9793,17.8559,17.9711,180420.0
2018-10-30 11:50:00,21.84,21.89,21.74,21.78,147740.0,17.9629,18.004,17.8806,17.9135,147740.0
2018-10-30 11:55:00,21.76,21.77,21.72,21.73,72900.0,17.8971,17.9053,17.8642,17.8724,72900.0
2018-10-30 12:00:00,21.75,21.79,21.7,21.75,105480.0,17.8888,17.9217,17.8477,17.8888,105480.0
2018-10-30 12:05:00,21.76,21.83,21.76,21.8,125560.0,17.8971,17.9546,17.8971,17.93,125560.0
2018-10-30 12:10:00,21.81,21.82,21.73,21.75,112860.0,17.9382,17.9464,17.8724,17.8888,112860.0
2018-10-30 12:15:00,21.74,21.8,21.74,21.8,144760.0,17.8806,17.93,17.8806,17.93,144760.0
2018-10-30 12:20:00,21.8,21.86,21.79,21.83,120720.0,17.93,17.9793,17.9217,17.9546,120720.0
2018-10-30 12:25:00,21.83,21.89,21.83,21.85,80020.0,17.9546,18.004,17.9546,17.9711,80020.0
2018-10-30 12:30:00,21.84,21.84,21.73,21.75,144150.0,17.9629,17.9629,17.8724,17.8888,144150.0
2018-10-30 12:35:00,21.75,21.8,21.75,21.79,86600.0,17.8888,17.93,17.8888,17.9217,86600.0
2018-10-30 12:40:00,21.78,21.81,21.77,21.79,95100.0,17.9135,17.9382,17.9053,17.9217,95100.0
2018-10-30 12:45:00,21.78,21.85,21.77,21.84,73730.0,17.9135,17.9711,17.9053,17.9629,73730.0
2018-10-30 12:50:00,21.84,21.84,21.79,21.79,67500.0,17.9629,17.9629,17.9217,17.9217,67500.0
2018-10-30 12:55:00,21.8,21.81,21.72,21.72,94950.0,17.93,17.9382,17.8642,17.8642,94950.0
2018-10-30 13:00:00,21.71,21.73,21.69,21.71,59900.0,17.8559,17.8724,17.8395,17.8559,59900.0
2018-10-30 13:05:00,21.73,21.74,21.7,21.72,91450.0,17.8724,17.8806,17.8477,17.8642,91450.0
2018-10-30 13:10:00,21.71,21.71,21.64,21.65,108470.0,17.8559,17.8559,17.7984,17.8066,108470.0
2018-10-30 13:15:00,21.65,21.76,21.65,21.74,100500.0,17.8066,17.8971,17.8066,17.8806,100500.0
2018-10-30 13:20:00,21.72,21.77,21.69,21.71,99030.0,17.8642,17.9053,17.8395,17.8559,99030.0
2018-10-30 13:25:00,21.7,21.72,21.66,21.68,101160.0,17.8477,17.8642,17.8148,17.8313,101160.0
2018-10-30 13:30:00,21.68,21.7,21.62,21.62,90770.0,17.8313,17.8477,17.7819,17.7819,90770.0
2018-10-30 13:35:00,21.62,21.66,21.62,21.66,92330.0,17.7819,17.8148,17.7819,17.8148,92330.0
2018-10-30 13:40:00,21.67,21.74,21.67,21.74,148520.0,17.823,17.8806,17.823,17.8806,148520.0
2018-10-30 13:45:00,21.74,21.76,21.69,21.75,77910.0,17.8806,17.8971,17.8395,17.8888,77910.0
2018-10-30 13:50:00,21.74,21.74,21.68,21.72,52500.0,17.8806,17.8806,17.8313,17.8642,52500.0
2018-10-30 13:55:00,21.72,21.77,21.71,21.77,138530.0,17.8642,17.9053,17.8559,17.9053,138530.0
2018-10-30 14:00:00,21.77,21.79,21.72,21.72,78310.0,17.9053,17.9217,17.8642,17.8642,78310.0
2018-10-30 14:05:00,21.72,21.75,21.66,21.67,86610.0,17.8642,17.8888,17.8148,17.823,86610.0
2018-10-30 14:10:00,21.66,21.71,21.64,21.71,54490.0,17.8148,17.8559,17.7984,17.8559,54490.0
2018-10-30 14:15:00,21.71,21.72,21.68,21.69,113740.0,17.8559,17.8642,17.8313,17.8395,113740.0
2018-10-30 14:20:00,21.69,21.78,21.69,21.75,118420.0,17.8395,17.9135,17.8395,17.8888,118420.0
2018-10-30 14:25:00,21.74,21.78,21.71,21.74,133820.0,17.8806,17.9135,17.8559,17.8806,133820.0
2018-10-30 14:30:00,21.74,21.83,21.71,21.82,182700.0,17.8806,17.9546,17.8559,17.9464,182700.0
2018-10-30 14:35:00,21.81,21.84,21.79,21.82,194490.0,17.9382,17.9629,17.9217,17.9464,194490.0
2018-10-30 14:40:00,21.83,21.85,21.8,21.84,158130.0,17.9546,17.9711,17.93,17.9629,158130.0
2018-10-30 14:45:00,21.84,21.87,21.82,21.86,110820.0,17.9629,17.9875,17.9464,17.9793,110820.0
2018-10-30 14:50:00,21.86,21.96,21.85,21.91,221840.0,17.9793,18.0616,17.9711,18.0204,221840.0
2018-10-30 14:55:00,21.91,21.99,21.9,21.94,104570.0,18.0204,18.0862,18.0122,18.0451,104570.0
2018-10-30 15:00:00,21.95,21.96,21.86,21.92,116170.0,18.0533,18.0616,17.9793,18.0287,116170.0
2018-10-30 15:05:00,21.91,21.94,21.88,21.93,157730.0,18.0204,18.0451,17.9958,18.0369,157730.0
2018-10-30 15:10:00,21.93,22.02,21.93,21.97,259850.0,18.0369,18.1109,18.0369,18.0698,259850.0
2018-10-30 15:15:00,21.98,22.01,21.92,21.93,235450.0,18.078,18.1027,18.0287,18.0369,235450.0
2018-10-30 15:20:00,21.93,21.93,21.88,21.91,176570.0,18.0369,18.0369,17.9958,18.0204,176570.0
2018-10-30 15:25:00,21.91,22.02,21.9,22.02,313170.0,18.0204,18.1109,18.0122,18.1109,313170.0
2018-10-30 15:30:00,22.02,22.06,22.0,22.06,483130.0,18.1109,18.1438,18.0944,18.1438,483130.0
2018-10-30 15:35:00,22.06,22.07,22.02,22.03,599300.0,18.1438,18.152,18.1109,18.1191,599300.0
2018-10-30 15:40:00,22.03,22.05,22.03,22.04,448610.0,18.1191,18.1356,18.1191,18.1273,448610.0
2018-10-30 15:45:00,22.04,22.09,22.03,22.06,593100.0,18.1273,18.1685,18.1191,18.1438,593100.0
2018-10-30 15:50:00,22.06,22.13,22.06,22.11,520350.0,18.1438,18.2014,18.1438,18.1849,520350.0
2018-10-30 15:55:00,22.11,22.16,22.08,22.12,2426440.0,18.1849,18.226,18.1602,18.1931,2426440.0
2018-10-31 09:30:00,22.5,22.5,22.23,22.26,571820.0,18.5057,18.5057,18.2836,18.3083,571820.0
2018-10-31 09:35:00,22.26,22.38,22.17,22.37,402570.0,18.3083,18.407,18.2343,18.3988,402570.0
2018-10-31 09:40:00,22.37,22.41,22.31,22.32,262080.0,18.3988,18.4317,18.3494,18.3576,262080.0
2018-10-31 09:45:00,22.32,22.45,22.3,22.4,269770.0,18.3576,18.4646,18.3412,18.4234,269770.0
2018-10-31 09:50:00,22.39,22.42,22.34,22.42,208230.0,18.4152,18.4399,18.3741,18.4399,208230.0
2018-10-31 09:55:00,22.41,22.53,22.4,22.53,344380.0,18.4317,18.5304,18.4234,18.5304,344380.0
2018-10-31 10:00:00,22.52,22.57,22.49,22.49,200340.0,18.5221,18.5633,18.4975,18.4975,200340.0
2018-10-31 10:05:00,22.49,22.53,22.41,22.44,242530.0,18.4975,18.5304,18.4317,18.4563,242530.0
2018-10-31 10:10:00,22.46,22.49,22.44,22.48,262190.0,18.4728,18.4975,18.4563,18.4892,262190.0
2018-10-31 10:15:00,22.47,22.5,22.45,22.49,123190.0,18.481,18.5057,18.4646,18.4975,123190.0
2018-10-31 10:20:00,22.48,22.56,22.47,22.52,235450.0,18.4892,18.555,18.481,18.5221,235450.0
2018-10-31 10:25:00,22.51,22.55,22.51,22.54,341920.0,18.5139,18.5468,18.5139,18.5386,341920.0
2018-10-31 10:30:00,22.55,22.55,22.5,22.54,218760.0,18.5468,18.5468,18.5057,18.5386,218760.0
2018-10-31 10:35:00,22.54,22.54,22.45,22.46,199070.0,18.5386,18.5386,18.4646,18.4728,199070.0
2018-10-31 10:40:00,22.46,22.49,22.44,22.46,115220.0,18.4728,18.4975,18.4563,18.4728,115220.0
2018-10-31 10:45:00,22.46,22.49,22.39,22.4,375410.0,18.4728,18.4975,18.4152,18.4234,375410.0
2018-10-31 10:50:00,22.39,22.41,22.34,22.37,268570.0,18.4152,18.4317,18.3741,18.3988,268570.0
2018-10-31 10:55:00,22.38,22.41,22.35,22.35,295130.0,18.407,18.4317,18.3823,18.3823,295130.0
2018-10-31 11:00:00,22.35,22.38,22.32,22.34,313400.0,18.3823,18.407,18.3576,18.3741,313400.0
2018-10-31 11:05:00,22.34,22.37,22.34,22.34,135380.0,18.3741,18.3988,18.3741,18.3741,135380.0
2018-10-31 11:10:00,22.35,22.39,22.31,22.36,220390.0,18.3823,18.4152,18.3494,18.3905,220390.0
2018-10-31 11:15:00,22.36,22.38,22.31,22.31,101730.0,18.3905,18.407,18.3494,18.3494,101730.0
2018-10-31 11:20:00,22.3,22.42,22.3,22.42,82770.0,18.3412,18.4399,18.3412,18.4399,82770.0
2018-10-31 11:25:00,22.42,22.43,22.39,22.41,81940.0,18.4399,18.4481,18.4152,18.4317,81940.0
2018-10-31 11:30:00,22.4,22.41,22.31,22.31,79580.0,18.4234,18.4317,18.3494,18.3494,79580.0
2018-10-31 11:35:00,22.31,22.39,22.31,22.39,145510.0,18.3494,18.4152,18.3494,18.4152,145510.0
2018-10-31 11:40:00,22.39,22.4,22.28,22.28,111200.0,18.4152,18.4234,18.3247,18.3247,111200.0
2018-10-31 11:45:00,22.29,22.35,22.29,22.32,66830.0,18.333,18.3823,18.333,18.3576,66830.0
2018-10-31 11:50:00,22.33,22.37,22.33,22.33,54330.0,18.3659,18.3988,18.3659,18.3659,54330.0
2018-10-31 11:55:00,22.33,22.36,22.27,22.36,125600.0,18.3659,18.3905,18.3165,18.3905,125600.0
2018-10-31 12:00:00,22.35,22.36,22.29,22.31,206720.0,18.3823,18.3905,18.333,18.3494,206720.0
2018-10-31 12:05:00,22.32,22.36,22.3,22.35,155830.0,18.3576,18.3905,18.3412,18.3823,155830.0
2018-10-31 12:10:00,22.36,22.39,22.33,22.38,98640.0,18.3905,18.4152,18.3659,18.407,98640.0
2018-10-31 12:15:00,22.38,22.38,22.3,22.35,102850.0,18.407,18.407,18.3412,18.3823,102850.0
2018-10-31 12:20:00,22.34,22.39,22.33,22.38,72070.0,18.3741,18.4152,18.3659,18.407,72070.0
2018-10-31 12:25:00,22.38,22.39,22.34,22.34,113590.0,18.407,18.4152,18.3741,18.3741,113590.0
2018-10-31 12:30:00,22.34,22.34,22.3,22.33,97310.0,18.3741,18.3741,18.3412,18.3659,97310.0
2018-10-31 12:35:00,22.33,22.39,22.33,22.39,64140.0,18.3659,18.4152,18.3659,18.4152,64140.0
2018-10-31 12:40:00,22.39,22.41,22.35,22.4,153570.0,18.4152,18.4317,18.3823,18.4234,153570.0
2018-10-31 12:45:00,22.4,22.41,22.38,22.4,87530.0,18.4234,18.4317,18.407,18.4234,87530.0
2018-10-31 12:50:00,22.4,22.4,22.37,22.4,132850.0,18.4234,18.4234,18.3988,18.4234,132850.0
2018-10-31 12:55:00,22.4,22.47,22.39,22.45,118800.0,18.4234,18.481,18.4152,18.4646,118800.0
2018-10-31 13:00:00,22.46,22.46,22.42,22.42,39000.0,18.4728,18.4728,18.4399,18.4399,39000.0
2018-10-31 13:05:00,22.43,22.43,22.4,22.4,196700.0,18.4481,18.4481,18.4234,18.4234,196700.0
2018-10-31 13:10:00,22.41,22.46,22.4,22.45,92000.0,18.4317,18.4728,18.4234,18.4646,92000.0
2018-10-31 13:15:00,22.45,22.48,22.45,22.47,103560.0,18.4646,18.4892,18.4646,18.481,103560.0
2018-10-31 13:20:00,22.47,22.51,22.41,22.42,228220.0,18.481,18.5139,18.4317,18.4399,228220.0
2018-10-31 13:25:00,22.43,22.43,22.39,22.4,151850.0,18.4481,18.4481,18.4152,18.4234,151850.0
2018-10-31 13:30:00,22.4,22.41,22.38,22.39,82590.0,18.4234,18.4317,18.407,18.4152,82590.0
2018-10-31 13:35:00,22.4,22.4,22.35,22.38,93030.0,18.4234,18.4234,18.3823,18.407,93030.0
2018-10-31 13:40:00,22.38,22.43,22.37,22.43,101440.0,18.407,18.4481,18.3988,18.4481,101440.0
2018-10-31 13:45:00,22.44,22.47,22.4,22.4,98650.0,18.4563,18.481,18.4234,18.4234,98650.0
2018-10-31 13:50:00,22.4,22.44,22.38,22.39,100960.0,18.4234,18.4563,18.407,18.4152,100960.0
2018-10-31 13:55:00,22.4,22.42,22.37,22.37,104740.0,18.4234,18.4399,18.3988,18.3988,104740.0
2018-10-31 14:00:00,22.37,22.41,22.34,22.41,221810.0,18.3988,18.4317,18.3741,18.4317,221810.0
2018-10-31 14:05:00,22.41,22.46,22.41,22.46,131000.0,18.4317,18.4728,18.4317,18.4728,131000.0
2018-10-31 14:10:00,22.46,22.46,22.42,22.43,106130.0,18.4728,18.4728,18.4399,18.4481,106130.0
2018-10-31 14:15:00,22.43,22.48,22.43,22.43,345020.0,18.4481,18.4892,18.4481,18.4481,345020.0
2018-10-31 14:20:00,22.43,22.46,22.42,22.46,254500.0,18.4481,18.4728,18.4399,18.4728,254500.0
2018-10-31 14:25:00,22.46,22.5,22.45,22.48,119040.0,18.4728,18.5057,18.4646,18.4892,119040.0
2018-10-31 14:30:00,22.49,22.49,22.45,22.45,67370.0,18.4975,18.4975,18.4646,18.4646,67370.0
2018-10-31 14:35:00,22.45,22.45,22.42,22.42,70850.0,18.4646,18.4646,18.4399,18.4399,70850.0
2018-10-31 14:40:00,22.42,22.48,22.42,22.44,163080.0,18.4399,18.4892,18.4399,18.4563,163080.0
2018-10-31 14:45:00,22.44,22.45,22.42,22.42,94370.0,18.4563,18.4646,18.4399,18.4399,94370.0
2018-10-31 14:50:00,22.42,22.46,22.4,22.44,102690.0,18.4399,18.4728,18.4234,18.4563,102690.0
2018-10-31 14:55:00,22.45,22.48,22.44,22.47,103500.0,18.4646,18.4892,18.4563,18.481,103500.0
2018-10-31 15:00:00,22.46,22.52,22.45,22.51,151750.0,18.4728,18.5221,18.4646,18.5139,151750.0
2018-10-31 15:05:00,22.51,22.52,22.47,22.47,154410.0,18.5139,18.5221,18.481,18.481,154410.0
2018-10-31 15:10:00,22.47,22.54,22.46,22.53,152890.0,18.481,18.5386,18.4728,18.5304,152890.0
2018-10-31 15:15:00,22.53,22.55,22.5,22.52,210400.0,18.5304,18.5468,18.5057,18.5221,210400.0
2018-10-31 15:20:00,22.53,22.53,22.44,22.47,223260.0,18.5304,18.5304,18.4563,18.481,223260.0
2018-10-31 15:25:00,22.48,22.52,22.44,22.51,219060.0,18.4892,18.5221,18.4563,18.5139,219060.0
2018-10-31 15:30:00,22.52,22.53,22.48,22.51,208370.0,18.5221,18.5304,18.4892,18.5139,208370.0
2018-10-31 15:35:00,22.51,22.51,22.42,22.42,221120.0,18.5139,18.5139,18.4399,18.4399,221120.0
2018-10-31 15:40:00,22.42,22.48,22.39,22.39,398850.0,18.4399,18.4892,18.4152,18.4152,398850.0
2018-10-31 15:45:00,22.39,22.44,22.36,22.38,584230.0,18.4152,18.4563,18.3905,18.407,584230.0
2018-10-31 15:50:00,22.38,22.41,22.35,22.35,901910.0,18.407,18.4317,18.3823,18.3823,901910.0
2018-10-31 15:55:00,22.35,22.4,22.32,22.35,1631220.0,18.3823,18.4234,18.3576,18.3823,1631220.0
2018-11-01 09:30:00,22.52,22.79,22.37,22.77,752620.0,18.5221,18.7442,18.3988,18.7278,752620.0
2018-11-01 09:35:00,22.77,22.83,22.67,22.75,296650.0,18.7278,18.7771,18.6455,18.7113,296650.0
2018-11-01 09:40:00,22.76,22.82,22.73,22.76,570760.0,18.7195,18.7689,18.6949,18.7195,570760.0
2018-11-01 09:45:00,22.74,22.74,22.64,22.68,286880.0,18.7031,18.7031,18.6208,18.6537,286880.0
2018-11-01 09:50:00,22.67,22.8,22.63,22.78,209450.0,18.6455,18.7524,18.6126,18.736,209450.0
2018-11-01 09:55:00,22.78,22.81,22.67,22.67,136640.0,18.736,18.7607,18.6455,18.6455,136640.0
2018-11-01 10:00:00,22.67,22.73,22.65,22.72,228870.0,18.6455,18.6949,18.6291,18.6866,228870.0
2018-11-01 10:05:00,22.74,22.83,22.74,22.81,320850.0,18.7031,18.7771,18.7031,18.7607,320850.0
2018-11-01 10:10:00,22.81,22.9,22.81,22.9,337200.0,18.7607,18.8347,18.7607,18.8347,337200.0
2018-11-01 10:15:00,22.91,22.95,22.91,22.93,370950.0,18.8429,18.8758,18.8429,18.8594,370950.0
2018-11-01 10:20:00,22.93,22.95,22.86,22.87,318050.0,18.8594,18.8758,18.8018,18.81,318050.0
2018-11-01 10:25:00,22.87,22.94,22.87,22.93,216080.0,18.81,18.8676,18.81,18.8594,216080.0
2018-11-01 10:30:00,22.93,23.03,22.92,23.0,249490.0,18.8594,18.9416,18.8511,18.9169,249490.0
2018-11-01 10:35:00,23.0,23.08,23.0,23.06,233920.0,18.9169,18.9827,18.9169,18.9663,233920.0
2018-11-01 10:40:00,23.06,23.15,23.03,23.14,266870.0,18.9663,19.0403,18.9416,19.0321,266870.0
2018-11-01 10:45:00,23.14,23.22,23.14,23.22,253530.0,19.0321,19.0979,19.0321,19.0979,253530.0
2018-11-01 10:50:00,23.23,23.26,23.21,23.24,374130.0,19.1061,19.1308,19.0896,19.1143,374130.0
2018-11-01 10:55:00,23.24,23.24,23.16,23.21,365500.0,19.1143,19.1143,19.0485,19.0896,365500.0
2018-11-01 11:00:00,23.22,23.25,23.21,23.25,250150.0,19.0979,19.1225,19.0896,19.1225,250150.0
2018-11-01 11:05:00,23.26,23.35,23.26,23.32,249490.0,19.1308,19.2048,19.1308,19.1801,249490.0
2018-11-01 11:10:00,23.32,23.34,23.24,23.3,185790.0,19.1801,19.1966,19.1143,19.1637,185790.0
2018-11-01 11:15:00,23.31,23.35,23.27,23.34,210340.0,19.1719,19.2048,19.139,19.1966,210340.0
2018-11-01 11:20:00,23.34,23.34,23.25,23.33,183730.0,19.1966,19.1966,19.1225,19.1883,183730.0
2018-11-01 11:25:00,23.33,23.37,23.31,23.37,294150.0,19.1883,19.2212,19.1719,19.2212,294150.0
2018-11-01 11:30:00,23.38,23.42,23.33,23.34,107410.0,19.2295,19.2624,19.1883,19.1966,107410.0
2018-11-01 11:35:00,23.33,23.36,23.3,23.31,170780.0,19.1883,19.213,19.1637,19.1719,170780.0
2018-11-01 11:40:00,23.32,23.37,23.31,23.34,212680.0,19.1801,19.2212,19.1719,19.1966,212680.0
2018-11-01 11:45:00,23.34,23.36,23.28,23.31,192850.0,19.1966,19.213,19.1472,19.1719,192850.0
2018-11-01 11:50:00,23.32,23.34,23.26,23.3,161330.0,19.1801,19.1966,19.1308,19.1637,161330.0
2018-11-01 11:55:00,23.31,23.34,23.28,23.28,273320.0,19.1719,19.1966,19.1472,19.1472,273320.0
2018-11-01 12:00:00,23.28,23.29,23.25,23.27,130300.0,19.1472,19.1554,19.1225,19.139,130300.0
2018-11-01 12:05:00,23.27,23.31,23.26,23.29,152060.0,19.139,19.1719,19.1308,19.1554,152060.0
2018-11-01 12:10:00,23.29,23.29,23.22,23.25,82470.0,19.1554,19.1554,19.0979,19.1225,82470.0
2018-11-01 12:15:00,23.25,23.25,23.17,23.17,87710.0,19.1225,19.1225,19.0567,19.0567,87710.0
2018-11-01 12:20:00,23.17,23.23,23.17,23.23,99720.0,19.0567,19.1061,19.0567,19.1061,99720.0
2018-11-01 12:25:00,23.23,23.23,23.18,23.2,117120.0,19.1061,19.1061,19.065,19.0814,117120.0
2018-11-01 12:30:00,23.2,23.23,23.14,23.14,118530.0,19.0814,19.1061,19.0321,19.0321,118530.0
2018-11-01 12:35:00,23.14,23.19,23.11,23.18,187130.0,19.0321,19.0732,19.0074,19.065,187130.0
2018-11-01 12:40:00,23.18,23.2,23.17,23.19,95970.0,19.065,19.0814,19.0567,19.0732,95970.0
2018-11-01 12:45:00,23.2,23.2,23.13,23.14,175360.0,19.0814,19.0814,19.0238,19.0321,175360.0
2018-11-01 12:50:00,23.14,23.15,23.11,23.12,409030.0,19.0321,19.0403,19.0074,19.0156,409030.0
2018-11-01 12:55:00,23.12,23.13,23.09,23.13,405290.0,19.0156,19.0238,18.9909,19.0238,405290.0
2018-11-01 13:00:00,23.14,23.14,23.11,23.12,418010.0,19.0321,19.0321,19.0074,19.0156,418010.0
2018-11-01 13:05:00,23.12,23.13,23.06,23.07,168350.0,19.0156,19.0238,18.9663,18.9745,168350.0
2018-11-01 13:10:00,23.08,23.1,23.06,23.08,246920.0,18.9827,18.9992,18.9663,18.9827,246920.0
2018-11-01 13:15:00,23.08,23.12,23.08,23.1,281350.0,18.9827,19.0156,18.9827,18.9992,281350.0
2018-11-01 13:20:00,23.1,23.12,23.07,23.1,355700.0,18.9992,19.0156,18.9745,18.9992,355700.0
2018-11-01 13:25:00,23.1,23.13,23.08,23.09,484970.0,18.9992,19.0238,18.9827,18.9909,484970.0
2018-11-01 13:30:00,23.09,23.15,23.09,23.14,293960.0,18.9909,19.0403,18.9909,19.0321,293960.0
2018-11-01 13:35:00,23.15,23.15,23.1,23.1,217840.0,19.0403,19.0403,18.9992,18.9992,217840.0
2018-11-01 13:40:00,23.09,23.13,23.09,23.12,129230.0,18.9909,19.0238,18.9909,19.0156,129230.0
2018-11-01 13:45:00,23.12,23.13,23.06,23.08,224420.0,19.0156,19.0238,18.9663,18.9827,224420.0
2018-11-01 13:50:00,23.08,23.08,23.04,23.04,158300.0,18.9827,18.9827,18.9498,18.9498,158300.0
2018-11-01 13:55:00,23.04,23.05,23.0,23.0,282790.0,18.9498,18.958,18.9169,18.9169,282790.0
2018-11-01 14:00:00,23.01,23.03,22.98,22.99,236200.0,18.9251,18.9416,18.9005,18.9087,236200.0
2018-11-01 14:05:00,22.99,22.99,22.94,22.97,398300.0,18.9087,18.9087,18.8676,18.8922,398300.0
2018-11-01 14:10:00,22.97,23.01,22.95,22.95,384640.0,18.8922,18.9251,18.8758,18.8758,384640.0
2018-11-01 14:15:00,22.96,23.03,22.96,23.01,399710.0,18.884,18.9416,18.884,18.9251,399710.0
2018-11-01 14:20:00,23.02,23.07,23.02,23.04,290880.0,18.9334,18.9745,18.9334,18.9498,290880.0
2018-11-01 14:25:00,23.04,23.05,22.99,23.01,333510.0,18.9498,18.958,18.9087,18.9251,333510.0
2018-11-01 14:30:00,23.01,23.03,22.99,23.02,1123080.0,18.9251,18.9416,18.9087,18.9334,1123080.0
2018-11-01 14:35:00,23.02,23.08,23.02,23.06,370350.0,18.9334,18.9827,18.9334,18.9663,370350.0
2018-11-01 14:40:00,23.06,23.06,23.01,23.02,224300.0,18.9663,18.9663,18.9251,18.9334,224300.0
2018-11-01 14:45:00,23.02,23.03,23.01,23.02,341700.0,18.9334,18.9416,18.9251,18.9334,341700.0
2018-11-01 14:50:00,23.03,23.05,22.97,22.97,556160.0,18.9416,18.958,18.8922,18.8922,556160.0
2018-11-01 14:55:00,22.98,22.99,22.93,22.93,744850.0,18.9005,18.9087,18.8594,18.8594,744850.0
2018-11-01 15:00:00,22.93,22.94,22.9,22.9,370790.0,18.8594,18.8676,18.8347,18.8347,370790.0
2018-11-01 15:05:00,22.91,22.94,22.9,22.93,1123000.0,18.8429,18.8676,18.8347,18.8594,1123000.0
2018-11-01 15:10:00,22.93,22.98,22.92,22.97,481070.0,18.8594,18.9005,18.8511,18.8922,481070.0
2018-11-01 15:15:00,22.97,22.97,22.91,22.92,579020.0,18.8922,18.8922,18.8429,18.8511,579020.0
2018-11-01 15:20:00,22.92,22.95,22.91,22.92,487310.0,18.8511,18.8758,18.8429,18.8511,487310.0
2018-11-01 15:25:00,22.92,22.95,22.9,22.94,414900.0,18.8511,18.8758,18.8347,18.8676,414900.0
2018-11-01 15:30:00,22.94,23.0,22.93,22.94,598010.0,18.8676,18.9169,18.8594,18.8676,598010.0
2018-11-01 15:35:00,22.94,22.97,22.94,22.95,379620.0,18.8676,18.8922,18.8676,18.8758,379620.0
2018-11-01 15:40:00,22.95,23.02,22.94,23.01,527000.0,18.8758,18.9334,18.8676,18.9251,527000.0
2018-11-01 15:45:00,23.01,23.01,22.97,23.0,479140.0,18.9251,18.9251,18.8922,18.9169,479140.0
2018-11-01 15:50:00,22.99,23.03,22.97,22.99,606830.0,18.9087,18.9416,18.8922,18.9087,606830.0
2018-11-01 15:55:00,22.99,23.01,22.97,22.99,1231350.0,18.9087,18.9251,18.8922,18.9087,1231350.0
2018-11-02 09:30:00,22.54,22.6,22.31,22.35,1388890.0,18.5386,18.5879,18.3494,18.3823,1388890.0
2018-11-02 09:35:00,22.35,22.41,22.1,22.18,886260.0,18.3823,18.4317,18.1767,18.2425,886260.0
2018-11-02 09:40:00,22.18,22.43,22.18,22.43,956870.0,18.2425,18.4481,18.2425,18.4481,956870.0
2018-11-02 09:45:00,22.44,22.59,22.42,22.52,694350.0,18.4563,18.5797,18.4399,18.5221,694350.0
2018-11-02 09:50:00,22.53,22.58,22.43,22.47,870850.0,18.5304,18.5715,18.4481,18.481,870850.0
2018-11-02 09:55:00,22.48,22.51,22.31,22.33,410630.0,18.4892,18.5139,18.3494,18.3659,410630.0
2018-11-02 10:00:00,22.31,22.39,22.23,22.24,614550.0,18.3494,18.4152,18.2836,18.2918,614550.0
2018-11-02 10:05:00,22.25,22.27,22.18,22.27,431780.0,18.3001,18.3165,18.2425,18.3165,431780.0
2018-11-02 10:10:00,22.26,22.32,22.23,22.29,175630.0,18.3083,18.3576,18.2836,18.333,175630.0
2018-11-02 10:15:00,22.29,22.33,22.22,22.28,354420.0,18.333,18.3659,18.2754,18.3247,354420.0
2018-11-02 10:20:00,22.28,22.32,22.21,22.25,281620.0,18.3247,18.3576,18.2672,18.3001,281620.0
2018-11-02 10:25:00,22.25,22.25,22.12,22.12,285720.0,18.3001,18.3001,18.1931,18.1931,285720.0
2018-11-02 10:30:00,22.11,22.18,22.09,22.09,221330.0,18.1849,18.2425,18.1685,18.1685,221330.0
2018-11-02 10:35:00,22.08,22.09,21.98,22.02,395500.0,18.1602,18.1685,18.078,18.1109,395500.0
2018-11-02 10:40:00,22.01,22.09,21.99,22.05,205400.0,18.1027,18.1685,18.0862,18.1356,205400.0
2018-11-02 10:45:00,22.06,22.14,22.05,22.12,431640.0,18.1438,18.2096,18.1356,18.1931,431640.0
2018-11-02 10:50:00,22.12,22.17,22.11,22.13,255810.0,18.1931,18.2343,18.1849,18.2014,255810.0
2018-11-02 10:55:00,22.13,22.25,22.09,22.16,562330.0,18.2014,18.3001,18.1685,18.226,562330.0
2018-11-02 11:00:00,22.17,22.18,22.1,22.12,291200.0,18.2343,18.2425,18.1767,18.1931,291200.0
2018-11-02 11:05:00,22.12,22.21,22.09,22.21,169810.0,18.1931,18.2672,18.1685,18.2672,169810.0
2018-11-02 11:10:00,22.22,22.22,22.11,22.13,238450.0,18.2754,18.2754,18.1849,18.2014,238450.0
2018-11-02 11:15:00,22.12,22.14,22.08,22.1,213330.0,18.1931,18.2096,18.1602,18.1767,213330.0
2018-11-02 11:20:00,22.1,22.1,22.03,22.09,286350.0,18.1767,18.1767,18.1191,18.1685,286350.0
2018-11-02 11:25:00,22.09,22.09,22.02,22.06,333300.0,18.1685,18.1685,18.1109,18.1438,333300.0
2018-11-02 11:30:00,22.06,22.12,22.06,22.06,207430.0,18.1438,18.1931,18.1438,18.1438,207430.0
2018-11-02 11:35:00,22.07,22.11,22.03,22.11,263330.0,18.152,18.1849,18.1191,18.1849,263330.0
2018-11-02 11:40:00,22.12,22.12,22.05,22.09,260450.0,18.1931,18.1931,18.1356,18.1685,260450.0
2018-11-02 11:45:00,22.08,22.11,22.06,22.1,242610.0,18.1602,18.1849,18.1438,18.1767,242610.0
2018-11-02 11:50:00,22.1,22.11,22.07,22.09,278530.0,18.1767,18.1849,18.152,18.1685,278530.0
2018-11-02 11:55:00,22.08,22.13,22.07,22.11,199500.0,18.1602,18.2014,18.152,18.1849,199500.0
2018-11-02 12:00:00,22.12,22.13,22.07,22.12,369080.0,18.1931,18.2014,18.152,18.1931,369080.0
2018-11-02 12:05:00,22.11,22.13,22.04,22.04,388560.0,18.1849,18.2014,18.1273,18.1273,388560.0
2018-11-02 12:10:00,22.05,22.06,22.01,22.04,168160.0,18.1356,18.1438,18.1027,18.1273,168160.0
2018-11-02 12:15:00,22.04,22.09,22.02,22.03,179840.0,18.1273,18.1685,18.1109,18.1191,179840.0
2018-11-02 12:20:00,22.03,22.05,22.01,22.03,148260.0,18.1191,18.1356,18.1027,18.1191,148260.0
2018-11-02 12:25:00,22.03,22.07,22.03,22.06,211120.0,18.1191,18.152,18.1191,18.1438,211120.0
2018-11-02 12:30:00,22.07,22.08,21.99,21.99,1013950.0,18.152,18.1602,18.0862,18.0862,1013950.0
2018-11-02 12:35:00,21.99,21.99,21.9,21.9,402200.0,18.0862,18.0862,18.0122,18.0122,402200.0
2018-11-02 12:40:00,21.9,21.91,21.86,21.86,350880.0,18.0122,18.0204,17.9793,17.9793,350880.0
2018-11-02 12:45:00,21.86,21.9,21.83,21.88,241760.0,17.9793,18.0122,17.9546,17.9958,241760.0
2018-11-02 12:50:00,21.88,21.89,21.82,21.84,191890.0,17.9958,18.004,17.9464,17.9629,191890.0
2018-11-02 12:55:00,21.83,21.88,21.78,21.88,298770.0,17.9546,17.9958,17.9135,17.9958,298770.0
2018-11-02 13:00:00,21.87,21.91,21.85,21.89,175570.0,17.9875,18.0204,17.9711,18.004,175570.0
2018-11-02 13:05:00,21.88,21.95,21.86,21.94,185750.0,17.9958,18.0533,17.9793,18.0451,185750.0
2018-11-02 13:10:00,21.94,22.06,21.94,22.06,137430.0,18.0451,18.1438,18.0451,18.1438,137430.0
2018-11-02 13:15:00,22.06,22.1,22.04,22.09,125740.0,18.1438,18.1767,18.1273,18.1685,125740.0
2018-11-02 13:20:00,22.1,22.13,22.06,22.09,152890.0,18.1767,18.2014,18.1438,18.1685,152890.0
2018-11-02 13:25:00,22.09,22.12,22.06,22.08,99200.0,18.1685,18.1931,18.1438,18.1602,99200.0
2018-11-02 13:30:00,22.08,22.08,22.02,22.04,94210.0,18.1602,18.1602,18.1109,18.1273,94210.0
2018-11-02 13:35:00,22.03,22.05,22.01,22.04,197230.0,18.1191,18.1356,18.1027,18.1273,197230.0
2018-11-02 13:40:00,22.04,22.04,22.01,22.04,163000.0,18.1273,18.1273,18.1027,18.1273,163000.0
2018-11-02 13:45:00,22.04,22.05,22.01,22.01,179450.0,18.1273,18.1356,18.1027,18.1027,179450.0
2018-11-02 13:50:00,22.02,22.03,21.97,21.98,134180.0,18.1109,18.1191,18.0698,18.078,134180.0
2018-11-02 13:55:00,21.98,21.98,21.96,21.98,55000.0,18.078,18.078,18.0616,18.078,55000.0
2018-11-02 14:00:00,21.97,22.01,21.96,21.99,246030.0,18.0698,18.1027,18.0616,18.0862,246030.0
2018-11-02 14:05:00,21.99,21.99,21.93,21.96,138540.0,18.0862,18.0862,18.0369,18.0616,138540.0
2018-11-02 14:10:00,21.96,21.97,21.93,21.94,166100.0,18.0616,18.0698,18.0369,18.0451,166100.0
2018-11-02 14:15:00,21.94,22.01,21.93,22.0,153810.0,18.0451,18.1027,18.0369,18.0944,153810.0
2018-11-02 14:20:00,22.0,22.0,21.93,21.93,100700.0,18.0944,18.0944,18.0369,18.0369,100700.0
2018-11-02 14:25:00,21.94,22.12,21.93,22.07,471380.0,18.0451,18.1931,18.0369,18.152,471380.0
2018-11-02 14:30:00,22.09,22.16,22.02,22.12,341870.0,18.1685,18.226,18.1109,18.1931,341870.0
2018-11-02 14:35:00,22.13,22.16,22.1,22.15,128270.0,18.2014,18.226,18.1767,18.2178,128270.0
2018-11-02 14:40:00,22.14,22.21,22.13,22.18,231130.0,18.2096,18.2672,18.2014,18.2425,231130.0
2018-11-02 14:45:00,22.21,22.27,22.2,22.25,411160.0,18.2672,18.3165,18.2589,18.3001,411160.0
2018-11-02 14:50:00,22.26,22.27,22.23,22.26,296130.0,18.3083,18.3165,18.2836,18.3083,296130.0
2018-11-02 14:55:00,22.25,22.26,22.19,22.2,168670.0,18.3001,18.3083,18.2507,18.2589,168670.0
2018-11-02 15:00:00,22.21,22.23,22.1,22.11,256890.0,18.2672,18.2836,18.1767,18.1849,256890.0
2018-11-02 15:05:00,22.12,22.15,22.1,22.15,264580.0,18.1931,18.2178,18.1767,18.2178,264580.0
2018-11-02 15:10:00,22.15,22.25,22.14,22.22,190000.0,18.2178,18.3001,18.2096,18.2754,190000.0
2018-11-02 15:15:00,22.22,22.24,22.2,22.22,228460.0,18.2754,18.2918,18.2589,18.2754,228460.0
2018-11-02 15:20:00,22.22,22.26,22.21,22.26,460890.0,18.2754,18.3083,18.2672,18.3083,460890.0
2018-11-02 15:25:00,22.26,22.28,22.19,22.23,241930.0,18.3083,18.3247,18.2507,18.2836,241930.0
2018-11-02 15:30:00,22.23,22.23,22.14,22.15,217800.0,18.2836,18.2836,18.2096,18.2178,217800.0
2018-11-02 15:35:00,22.15,22.15,22.1,22.13,478530.0,18.2178,18.2178,18.1767,18.2014,478530.0
2018-11-02 15:40:00,22.13,22.16,22.08,22.12,1561800.0,18.2014,18.226,18.1602,18.1931,1561800.0
2018-11-02 15:45:00,22.12,22.14,22.11,22.11,651250.0,18.1931,18.2096,18.1849,18.1849,651250.0
2018-11-02 15:50:00,22.11,22.14,22.1,22.12,702890.0,18.1849,18.2096,18.1767,18.1931,702890.0
2018-11-02 15:55:00,22.13,22.15,22.06,22.07,1680420.0,18.2014,18.2178,18.1438,18.152,1680420.0
2018-11-05 09:30:00,21.9,22.0,21.7,21.71,994390.0,18.0122,18.0944,17.8477,17.8559,994390.0
2018-11-05 09:35:00,21.71,21.84,21.68,21.76,473550.0,17.8559,17.9629,17.8313,17.8971,473550.0
2018-11-05 09:40:00,21.77,21.8,21.56,21.56,293680.0,17.9053,17.93,17.7326,17.7326,293680.0
2018-11-05 09:45:00,21.58,21.78,21.58,21.75,376110.0,17.749,17.9135,17.749,17.8888,376110.0
2018-11-05 09:50:00,21.75,21.84,21.73,21.79,820930.0,17.8888,17.9629,17.8724,17.9217,820930.0
2018-11-05 09:55:00,21.8,21.81,21.72,21.76,174250.0,17.93,17.9382,17.8642,17.8971,174250.0
2018-11-05 10:00:00,21.77,21.78,21.66,21.7,132060.0,17.9053,17.9135,17.8148,17.8477,132060.0
2018-11-05 10:05:00,21.7,21.73,21.62,21.62,129690.0,17.8477,17.8724,17.7819,17.7819,129690.0
2018-11-05 10:10:00,21.6,21.62,21.48,21.6,497780.0,17.7655,17.7819,17.6668,17.7655,497780.0
2018-11-05 10:15:00,21.6,21.61,21.49,21.5,474260.0,17.7655,17.7737,17.675,17.6832,474260.0
2018-11-05 10:20:00,21.51,21.52,21.46,21.51,471680.0,17.6914,17.6997,17.6503,17.6914,471680.0
2018-11-05 10:25:00,21.52,21.52,21.44,21.45,328790.0,17.6997,17.6997,17.6339,17.6421,328790.0
2018-11-05 10:30:00,21.44,21.56,21.44,21.5,359340.0,17.6339,17.7326,17.6339,17.6832,359340.0
2018-11-05 10:35:00,21.5,21.53,21.4,21.41,265360.0,17.6832,17.7079,17.601,17.6092,265360.0
2018-11-05 10:40:00,21.41,21.53,21.37,21.51,204840.0,17.6092,17.7079,17.5763,17.6914,204840.0
2018-11-05 10:45:00,21.51,21.55,21.49,21.49,121680.0,17.6914,17.7243,17.675,17.675,121680.0
2018-11-05 10:50:00,21.49,21.53,21.48,21.49,184410.0,17.675,17.7079,17.6668,17.675,184410.0
2018-11-05 10:55:00,21.5,21.6,21.5,21.58,250680.0,17.6832,17.7655,17.6832,17.749,250680.0
2018-11-05 11:00:00,21.57,21.64,21.53,21.64,273060.0,17.7408,17.7984,17.7079,17.7984,273060.0
2018-11-05 11:05:00,21.64,21.65,21.6,21.61,106630.0,17.7984,17.8066,17.7655,17.7737,106630.0
2018-11-05 11:10:00,21.61,21.61,21.57,21.59,206300.0,17.7737,17.7737,17.7408,17.7572,206300.0
2018-11-05 11:15:00,21.6,21.67,21.58,21.64,229340.0,17.7655,17.823,17.749,17.7984,229340.0
2018-11-05 11:20:00,21.63,21.64,21.57,21.59,102130.0,17.7901,17.7984,17.7408,17.7572,102130.0
2018-11-05 11:25:00,21.6,21.64,21.59,21.61,82760.0,17.7655,17.7984,17.7572,17.7737,82760.0
2018-11-05 11:30:00,21.62,21.63,21.57,21.61,87200.0,17.7819,17.7901,17.7408,17.7737,87200.0
2018-11-05 11:35:00,21.61,21.62,21.57,21.57,180180.0,17.7737,17.7819,17.7408,17.7408,180180.0
2018-11-05 11:40:00,21.58,21.59,21.49,21.49,206780.0,17.749,17.7572,17.675,17.675,206780.0
2018-11-05 11:45:00,21.49,21.49,21.45,21.49,146340.0,17.675,17.675,17.6421,17.675,146340.0
2018-11-05 11:50:00,21.5,21.59,21.5,21.58,81010.0,17.6832,17.7572,17.6832,17.749,81010.0
2018-11-05 11:55:00,21.58,21.66,21.58,21.66,48900.0,17.749,17.8148,17.749,17.8148,48900.0
2018-11-05 12:00:00,21.66,21.7,21.65,21.68,75620.0,17.8148,17.8477,17.8066,17.8313,75620.0
2018-11-05 12:05:00,21.68,21.68,21.64,21.65,81040.0,17.8313,17.8313,17.7984,17.8066,81040.0
2018-11-05 12:10:00,21.64,21.73,21.64,21.73,205790.0,17.7984,17.8724,17.7984,17.8724,205790.0
2018-11-05 12:15:00,21.73,21.75,21.68,21.68,142940.0,17.8724,17.8888,17.8313,17.8313,142940.0
2018-11-05 12:20:00,21.69,21.79,21.69,21.78,89180.0,17.8395,17.9217,17.8395,17.9135,89180.0
2018-11-05 12:25:00,21.78,21.82,21.78,21.8,105460.0,17.9135,17.9464,17.9135,17.93,105460.0
2018-11-05 12:30:00,21.81,21.83,21.77,21.82,194400.0,17.9382,17.9546,17.9053,17.9464,194400.0
2018-11-05 12:35:00,21.82,21.85,21.8,21.85,221670.0,17.9464,17.9711,17.93,17.9711,221670.0
2018-11-05 12:40:00,21.85,21.85,21.82,21.83,77850.0,17.9711,17.9711,17.9464,17.9546,77850.0
2018-11-05 12:45:00,21.83,21.84,21.81,21.82,88180.0,17.9546,17.9629,17.9382,17.9464,88180.0
2018-11-05 12:50:00,21.83,21.87,21.83,21.84,81520.0,17.9546,17.9875,17.9546,17.9629,81520.0
2018-11-05 12:55:00,21.85,21.89,21.84,21.88,73540.0,17.9711,18.004,17.9629,17.9958,73540.0
2018-11-05 13:00:00,21.87,21.87,21.84,21.87,58950.0,17.9875,17.9875,17.9629,17.9875,58950.0
2018-11-05 13:05:00,21.86,21.87,21.83,21.87,58400.0,17.9793,17.9875,17.9546,17.9875,58400.0
2018-11-05 13:10:00,21.87,21.89,21.82,21.87,59000.0,17.9875,18.004,17.9464,17.9875,59000.0
2018-11-05 13:15:00,21.87,21.91,21.85,21.87,73630.0,17.9875,18.0204,17.9711,17.9875,73630.0
2018-11-05 13:20:00,21.87,21.87,21.85,21.85,30000.0,17.9875,17.9875,17.9711,17.9711,30000.0
2018-11-05 13:25:00,21.86,21.86,21.83,21.84,131650.0,17.9793,17.9793,17.9546,17.9629,131650.0
2018-11-05 13:30:00,21.84,21.87,21.84,21.86,320000.0,17.9629,17.9875,17.9629,17.9793,320000.0
2018-11-05 13:35:00,21.87,21.92,21.86,21.9,90500.0,17.9875,18.0287,17.9793,18.0122,90500.0
2018-11-05 13:40:00,21.91,21.93,21.9,21.93,54010.0,18.0204,18.0369,18.0122,18.0369,54010.0
2018-11-05 13:45:00,21.92,21.92,21.9,21.92,59500.0,18.0287,18.0287,18.0122,18.0287,59500.0
2018-11-05 13:50:00,21.93,21.96,21.92,21.96,50090.0,18.0369,18.0616,18.0287,18.0616,50090.0
2018-11-05 13:55:00,21.96,21.96,21.93,21.93,48470.0,18.0616,18.0616,18.0369,18.0369,48470.0
2018-11-05 14:00:00,21.93,21.93,21.89,21.92,141630.0,18.0369,18.0369,18.004,18.0287,141630.0
2018-11-05 14:05:00,21.92,21.95,21.92,21.95,95140.0,18.0287,18.0533,18.0287,18.0533,95140.0
2018-11-05 14:10:00,21.94,22.0,21.94,21.96,183040.0,18.0451,18.0944,18.0451,18.0616,183040.0
2018-11-05 14:15:00,21.96,22.02,21.95,22.02,157730.0,18.0616,18.1109,18.0533,18.1109,157730.0
2018-11-05 14:20:00,22.02,22.08,22.02,22.07,168990.0,18.1109,18.1602,18.1109,18.152,168990.0
2018-11-05 14:25:00,22.08,22.09,22.07,22.08,90080.0,18.1602,18.1685,18.152,18.1602,90080.0
2018-11-05 14:30:00,22.08,22.1,22.07,22.07,220020.0,18.1602,18.1767,18.152,18.152,220020.0
2018-11-05 14:35:00,22.06,22.08,22.04,22.06,98020.0,18.1438,18.1602,18.1273,18.1438,98020.0
2018-11-05 14:40:00,22.06,22.09,22.06,22.08,118720.0,18.1438,18.1685,18.1438,18.1602,118720.0
2018-11-05 14:45:00,22.1,22.11,22.03,22.04,156020.0,18.1767,18.1849,18.1191,18.1273,156020.0
2018-11-05 14:50:00,22.04,22.08,22.04,22.04,79240.0,18.1273,18.1602,18.1273,18.1273,79240.0
2018-11-05 14:55:00,22.04,22.04,21.98,22.0,203280.0,18.1273,18.1273,18.078,18.0944,203280.0
2018-11-05 15:00:00,22.02,22.02,21.99,22.01,146070.0,18.1109,18.1109,18.0862,18.1027,146070.0
2018-11-05 15:05:00,22.01,22.03,21.99,22.0,139790.0,18.1027,18.1191,18.0862,18.0944,139790.0
2018-11-05 15:10:00,22.0,22.03,22.0,22.01,135880.0,18.0944,18.1191,18.0944,18.1027,135880.0
2018-11-05 15:15:00,22.01,22.01,21.93,21.94,134050.0,18.1027,18.1027,18.0369,18.0451,134050.0
2018-11-05 15:20:00,21.93,21.95,21.88,21.88,269580.0,18.0369,18.0533,17.9958,17.9958,269580.0
2018-11-05 15:25:00,21.88,21.91,21.8,21.91,381960.0,17.9958,18.0204,17.93,18.0204,381960.0
2018-11-05 15:30:00,21.9,21.93,21.89,21.93,183670.0,18.0122,18.0369,18.004,18.0369,183670.0
2018-11-05 15:35:00,21.93,21.94,21.91,21.92,226270.0,18.0369,18.0451,18.0204,18.0287,226270.0
2018-11-05 15:40:00,21.92,21.93,21.9,21.92,258520.0,18.0287,18.0369,18.0122,18.0287,258520.0
2018-11-05 15:45:00,21.92,22.0,21.92,22.0,323830.0,18.0287,18.0944,18.0287,18.0944,323830.0
2018-11-05 15:50:00,22.0,22.02,21.97,22.01,362440.0,18.0944,18.1109,18.0698,18.1027,362440.0
2018-11-05 15:55:00,22.02,22.07,21.99,21.99,834670.0,18.1109,18.152,18.0862,18.0862,834670.0
2018-11-06 09:30:00,22.03,22.34,21.97,22.29,786150.0,18.1191,18.3741,18.0698,18.333,786150.0
2018-11-06 09:35:00,22.32,22.47,22.29,22.45,507270.0,18.3576,18.481,18.333,18.4646,507270.0
2018-11-06 09:40:00,22.45,22.61,22.44,22.56,468760.0,18.4646,18.5962,18.4563,18.555,468760.0
2018-11-06 09:45:00,22.56,22.76,22.55,22.75,527610.0,18.555,18.7195,18.5468,18.7113,527610.0
2018-11-06 09:50:00,22.75,22.77,22.68,22.7,338960.0,18.7113,18.7278,18.6537,18.6702,338960.0
2018-11-06 09:55:00,22.71,22.74,22.66,22.71,254620.0,18.6784,18.7031,18.6373,18.6784,254620.0
2018-11-06 10:00:00,22.7,22.71,22.56,22.6,284300.0,18.6702,18.6784,18.555,18.5879,284300.0
2018-11-06 10:05:00,22.6,22.65,22.56,22.61,481470.0,18.5879,18.6291,18.555,18.5962,481470.0
2018-11-06 10:10:00,22.62,22.71,22.61,22.66,525610.0,18.6044,18.6784,18.5962,18.6373,525610.0
2018-11-06 10:15:00,22.66,22.67,22.56,22.59,283170.0,18.6373,18.6455,18.555,18.5797,283170.0
2018-11-06 10:20:00,22.6,22.69,22.58,22.68,208610.0,18.5879,18.662,18.5715,18.6537,208610.0
2018-11-06 10:25:00,22.68,22.72,22.65,22.71,167330.0,18.6537,18.6866,18.6291,18.6784,167330.0
2018-11-06 10:30:00,22.72,22.74,22.7,22.73,168760.0,18.6866,18.7031,18.6702,18.6949,168760.0
2018-11-06 10:35:00,22.73,22.74,22.62,22.64,196350.0,18.6949,18.7031,18.6044,18.6208,196350.0
2018-11-06 10:40:00,22.65,22.74,22.61,22.74,176370.0,18.6291,18.7031,18.5962,18.7031,176370.0
2018-11-06 10:45:00,22.75,22.76,22.71,22.74,178880.0,18.7113,18.7195,18.6784,18.7031,178880.0
2018-11-06 10:50:00,22.74,22.74,22.69,22.73,202620.0,18.7031,18.7031,18.662,18.6949,202620.0
2018-11-06 10:55:00,22.72,22.79,22.71,22.75,202140.0,18.6866,18.7442,18.6784,18.7113,202140.0
2018-11-06 11:00:00,22.75,22.77,22.72,22.76,286920.0,18.7113,18.7278,18.6866,18.7195,286920.0
2018-11-06 11:05:00,22.76,22.81,22.76,22.76,324540.0,18.7195,18.7607,18.7195,18.7195,324540.0
2018-11-06 11:10:00,22.76,22.86,22.74,22.84,182990.0,18.7195,18.8018,18.7031,18.7853,182990.0
2018-11-06 11:15:00,22.85,22.9,22.84,22.86,220080.0,18.7936,18.8347,18.7853,18.8018,220080.0
2018-11-06 11:20:00,22.85,22.87,22.74,22.85,330930.0,18.7936,18.81,18.7031,18.7936,330930.0
2018-11-06 11:25:00,22.84,22.84,22.78,22.79,97490.0,18.7853,18.7853,18.736,18.7442,97490.0
2018-11-06 11:30:00,22.78,22.8,22.74,22.74,145560.0,18.736,18.7524,18.7031,18.7031,145560.0
2018-11-06 11:35:00,22.74,22.76,22.73,22.75,130650.0,18.7031,18.7195,18.6949,18.7113,130650.0
2018-11-06 11:40:00,22.75,22.78,22.73,22.76,68050.0,18.7113,18.736,18.6949,18.7195,68050.0
2018-11-06 11:45:00,22.75,22.77,22.75,22.77,55990.0,18.7113,18.7278,18.7113,18.7278,55990.0
2018-11-06 11:50:00,22.78,22.79,22.73,22.73,105000.0,18.736,18.7442,18.6949,18.6949,105000.0
2018-11-06 11:55:00,22.73,22.74,22.65,22.71,484470.0,18.6949,18.7031,18.6291,18.6784,484470.0
2018-11-06 12:00:00,22.72,22.74,22.68,22.73,106450.0,18.6866,18.7031,18.6537,18.6949,106450.0
2018-11-06 12:05:00,22.73,22.79,22.72,22.72,191500.0,18.6949,18.7442,18.6866,18.6866,191500.0
2018-11-06 12:10:00,22.73,22.75,22.69,22.73,81300.0,18.6949,18.7113,18.662,18.6949,81300.0
2018-11-06 12:15:00,22.74,22.79,22.72,22.79,141490.0,18.7031,18.7442,18.6866,18.7442,141490.0
2018-11-06 12:20:00,22.79,22.82,22.75,22.8,206120.0,18.7442,18.7689,18.7113,18.7524,206120.0
2018-11-06 12:25:00,22.8,22.82,22.78,22.8,125300.0,18.7524,18.7689,18.736,18.7524,125300.0
2018-11-06 12:30:00,22.8,22.86,22.8,22.84,105090.0,18.7524,18.8018,18.7524,18.7853,105090.0
2018-11-06 12:35:00,22.84,22.87,22.83,22.87,96380.0,18.7853,18.81,18.7771,18.81,96380.0
2018-11-06 12:40:00,22.87,22.91,22.87,22.9,68020.0,18.81,18.8429,18.81,18.8347,68020.0
2018-11-06 12:45:00,22.9,22.92,22.88,22.89,80520.0,18.8347,18.8511,18.8182,18.8265,80520.0
2018-11-06 12:50:00,22.89,22.9,22.85,22.88,112470.0,18.8265,18.8347,18.7936,18.8182,112470.0
2018-11-06 12:55:00,22.88,22.88,22.83,22.85,324180.0,18.8182,18.8182,18.7771,18.7936,324180.0
2018-11-06 13:00:00,22.85,22.87,22.84,22.87,168970.0,18.7936,18.81,18.7853,18.81,168970.0
2018-11-06 13:05:00,22.86,22.87,22.83,22.84,120600.0,18.8018,18.81,18.7771,18.7853,120600.0
2018-11-06 13:10:00,22.84,22.86,22.82,22.85,104130.0,18.7853,18.8018,18.7689,18.7936,104130.0
2018-11-06 13:15:00,22.86,22.89,22.86,22.88,47160.0,18.8018,18.8265,18.8018,18.8182,47160.0
2018-11-06 13:20:00,22.88,22.9,22.86,22.89,112400.0,18.8182,18.8347,18.8018,18.8265,112400.0
2018-11-06 13:25:00,22.89,22.89,22.83,22.83,79220.0,18.8265,18.8265,18.7771,18.7771,79220.0
2018-11-06 13:30:00,22.83,22.87,22.83,22.87,57230.0,18.7771,18.81,18.7771,18.81,57230.0
2018-11-06 13:35:00,22.87,22.9,22.87,22.89,89970.0,18.81,18.8347,18.81,18.8265,89970.0
2018-11-06 13:40:00,22.9,22.9,22.88,22.88,73710.0,18.8347,18.8347,18.8182,18.8182,73710.0
2018-11-06 13:45:00,22.88,22.91,22.87,22.87,77790.0,18.8182,18.8429,18.81,18.81,77790.0
2018-11-06 13:50:00,22.87,22.88,22.84,22.87,66580.0,18.81,18.8182,18.7853,18.81,66580.0
2018-11-06 13:55:00,22.86,22.86,22.8,22.8,88310.0,18.8018,18.8018,18.7524,18.7524,88310.0
2018-11-06 14:00:00,22.8,22.81,22.78,22.79,64410.0,18.7524,18.7607,18.736,18.7442,64410.0
2018-11-06 14:05:00,22.79,22.79,22.77,22.77,119550.0,18.7442,18.7442,18.7278,18.7278,119550.0
2018-11-06 14:10:00,22.78,22.79,22.77,22.78,65680.0,18.736,18.7442,18.7278,18.736,65680.0
2018-11-06 14:15:00,22.78,22.78,22.72,22.73,211300.0,18.736,18.736,18.6866,18.6949,211300.0
2018-11-06 14:20:00,22.72,22.73,22.68,22.72,163640.0,18.6866,18.6949,18.6537,18.6866,163640.0
2018-11-06 14:25:00,22.72,22.72,22.66,22.71,177390.0,18.6866,18.6866,18.6373,18.6784,177390.0
2018-11-06 14:30:00,22.7,22.74,22.68,22.74,169080.0,18.6702,18.7031,18.6537,18.7031,169080.0
2018-11-06 14:35:00,22.74,22.79,22.73,22.77,171350.0,18.7031,18.7442,18.6949,18.7278,171350.0
2018-11-06 14:40:00,22.78,22.82,22.78,22.81,254820.0,18.736,18.7689,18.736,18.7607,254820.0
2018-11-06 14:45:00,22.81,22.82,22.8,22.81,155110.0,18.7607,18.7689,18.7524,18.7607,155110.0
2018-11-06 14:50:00,22.81,22.86,22.81,22.82,230420.0,18.7607,18.8018,18.7607,18.7689,230420.0
2018-11-06 14:55:00,22.82,22.85,22.79,22.79,184320.0,18.7689,18.7936,18.7442,18.7442,184320.0
2018-11-06 15:00:00,22.79,22.81,22.76,22.8,436970.0,18.7442,18.7607,18.7195,18.7524,436970.0
2018-11-06 15:05:00,22.8,22.82,22.78,22.79,100740.0,18.7524,18.7689,18.736,18.7442,100740.0
2018-11-06 15:10:00,22.79,22.84,22.79,22.82,145810.0,18.7442,18.7853,18.7442,18.7689,145810.0
2018-11-06 15:15:00,22.83,22.84,22.8,22.83,381310.0,18.7771,18.7853,18.7524,18.7771,381310.0
2018-11-06 15:20:00,22.83,22.85,22.8,22.85,111600.0,18.7771,18.7936,18.7524,18.7936,111600.0
2018-11-06 15:25:00,22.84,22.85,22.83,22.85,119410.0,18.7853,18.7936,18.7771,18.7936,119410.0
2018-11-06 15:30:00,22.85,22.86,22.8,22.8,198260.0,18.7936,18.8018,18.7524,18.7524,198260.0
2018-11-06 15:35:00,22.79,22.82,22.78,22.78,209110.0,18.7442,18.7689,18.736,18.736,209110.0
2018-11-06 15:40:00,22.78,22.81,22.76,22.8,295900.0,18.736,18.7607,18.7195,18.7524,295900.0
2018-11-06 15:45:00,22.8,22.8,22.76,22.78,420000.0,18.7524,18.7524,18.7195,18.736,420000.0
2018-11-06 15:50:00,22.79,22.83,22.76,22.83,823360.0,18.7442,18.7771,18.7195,18.7771,823360.0
2018-11-06 15:55:00,22.83,22.85,22.8,22.83,1058760.0,18.7771,18.7936,18.7524,18.7771,1058760.0
2018-11-07 09:30:00,23.2,23.2,22.94,22.96,839670.0,19.0814,19.0814,18.8676,18.884,839670.0
2018-11-07 09:35:00,22.98,23.14,22.92,23.02,453520.0,18.9005,19.0321,18.8511,18.9334,453520.0
2018-11-07 09:40:00,23.04,23.15,23.04,23.08,386230.0,18.9498,19.0403,18.9498,18.9827,386230.0
2018-11-07 09:45:00,23.09,23.11,23.05,23.06,409460.0,18.9909,19.0074,18.958,18.9663,409460.0
2018-11-07 09:50:00,23.06,23.2,23.05,23.15,330180.0,18.9663,19.0814,18.958,19.0403,330180.0
2018-11-07 09:55:00,23.15,23.21,23.08,23.2,198410.0,19.0403,19.0896,18.9827,19.0814,198410.0
2018-11-07 10:00:00,23.18,23.32,23.18,23.28,349490.0,19.065,19.1801,19.065,19.1472,349490.0
2018-11-07 10:05:00,23.27,23.29,23.22,23.24,282860.0,19.139,19.1554,19.0979,19.1143,282860.0
2018-11-07 10:10:00,23.23,23.25,23.1,23.14,186740.0,19.1061,19.1225,18.9992,19.0321,186740.0
2018-11-07 10:15:00,23.16,23.25,23.14,23.17,499070.0,19.0485,19.1225,19.0321,19.0567,499070.0
2018-11-07 10:20:00,23.17,23.21,23.11,23.18,122820.0,19.0567,19.0896,19.0074,19.065,122820.0
2018-11-07 10:25:00,23.18,23.24,23.17,23.23,115440.0,19.065,19.1143,19.0567,19.1061,115440.0
2018-11-07 10:30:00,23.23,23.29,23.23,23.28,177000.0,19.1061,19.1554,19.1061,19.1472,177000.0
2018-11-07 10:35:00,23.28,23.36,23.28,23.35,188520.0,19.1472,19.213,19.1472,19.2048,188520.0
2018-11-07 10:40:00,23.36,23.39,23.29,23.31,87580.0,19.213,19.2377,19.1554,19.1719,87580.0
2018-11-07 10:45:00,23.32,23.37,23.32,23.34,215630.0,19.1801,19.2212,19.1801,19.1966,215630.0
2018-11-07 10:50:00,23.34,23.39,23.3,23.33,212700.0,19.1966,19.2377,19.1637,19.1883,212700.0
2018-11-07 10:55:00,23.33,23.38,23.31,23.33,206050.0,19.1883,19.2295,19.1719,19.1883,206050.0
2018-11-07 11:00:00,23.34,23.35,23.28,23.28,92850.0,19.1966,19.2048,19.1472,19.1472,92850.0
2018-11-07 11:05:00,23.27,23.35,23.25,23.34,121530.0,19.139,19.2048,19.1225,19.1966,121530.0
2018-11-07 11:10:00,23.35,23.39,23.31,23.39,225510.0,19.2048,19.2377,19.1719,19.2377,225510.0
2018-11-07 11:15:00,23.4,23.41,23.34,23.35,160650.0,19.2459,19.2541,19.1966,19.2048,160650.0
2018-11-07 11:20:00,23.36,23.42,23.33,23.42,179530.0,19.213,19.2624,19.1883,19.2624,179530.0
2018-11-07 11:25:00,23.42,23.44,23.38,23.4,293220.0,19.2624,19.2788,19.2295,19.2459,293220.0
2018-11-07 11:30:00,23.4,23.41,23.31,23.31,147760.0,19.2459,19.2541,19.1719,19.1719,147760.0
2018-11-07 11:35:00,23.3,23.32,23.26,23.26,113750.0,19.1637,19.1801,19.1308,19.1308,113750.0
2018-11-07 11:40:00,23.26,23.29,23.25,23.28,98550.0,19.1308,19.1554,19.1225,19.1472,98550.0
2018-11-07 11:45:00,23.27,23.31,23.26,23.3,90120.0,19.139,19.1719,19.1308,19.1637,90120.0
2018-11-07 11:50:00,23.29,23.37,23.28,23.37,56470.0,19.1554,19.2212,19.1472,19.2212,56470.0
2018-11-07 11:55:00,23.36,23.43,23.33,23.4,145920.0,19.213,19.2706,19.1883,19.2459,145920.0
2018-11-07 12:00:00,23.4,23.45,23.39,23.43,138780.0,19.2459,19.287,19.2377,19.2706,138780.0
2018-11-07 12:05:00,23.43,23.43,23.38,23.4,77340.0,19.2706,19.2706,19.2295,19.2459,77340.0
2018-11-07 12:10:00,23.4,23.4,23.36,23.37,53600.0,19.2459,19.2459,19.213,19.2212,53600.0
2018-11-07 12:15:00,23.36,23.37,23.34,23.36,81210.0,19.213,19.2212,19.1966,19.213,81210.0
2018-11-07 12:20:00,23.35,23.4,23.34,23.39,100870.0,19.2048,19.2459,19.1966,19.2377,100870.0
2018-11-07 12:25:00,23.39,23.42,23.38,23.4,82690.0,19.2377,19.2624,19.2295,19.2459,82690.0
2018-11-07 12:30:00,23.4,23.42,23.39,23.42,87600.0,19.2459,19.2624,19.2377,19.2624,87600.0
2018-11-07 12:35:00,23.43,23.43,23.37,23.38,73750.0,19.2706,19.2706,19.2212,19.2295,73750.0
2018-11-07 12:40:00,23.37,23.39,23.36,23.38,85150.0,19.2212,19.2377,19.213,19.2295,85150.0
2018-11-07 12:45:00,23.39,23.44,23.39,23.41,99560.0,19.2377,19.2788,19.2377,19.2541,99560.0
2018-11-07 12:50:00,23.41,23.45,23.41,23.44,78060.0,19.2541,19.287,19.2541,19.2788,78060.0
2018-11-07 12:55:00,23.44,23.48,23.43,23.44,160030.0,19.2788,19.3117,19.2706,19.2788,160030.0
2018-11-07 13:00:00,23.44,23.48,23.41,23.42,175950.0,19.2788,19.3117,19.2541,19.2624,175950.0
2018-11-07 13:05:00,23.41,23.46,23.41,23.45,134580.0,19.2541,19.2953,19.2541,19.287,134580.0
2018-11-07 13:10:00,23.45,23.45,23.4,23.43,117210.0,19.287,19.287,19.2459,19.2706,117210.0
2018-11-07 13:15:00,23.43,23.47,23.41,23.45,106970.0,19.2706,19.3035,19.2541,19.287,106970.0
2018-11-07 13:20:00,23.46,23.47,23.44,23.47,191090.0,19.2953,19.3035,19.2788,19.3035,191090.0
2018-11-07 13:25:00,23.47,23.49,23.46,23.48,219570.0,19.3035,19.3199,19.2953,19.3117,219570.0
2018-11-07 13:30:00,23.47,23.49,23.44,23.44,903400.0,19.3035,19.3199,19.2788,19.2788,903400.0
2018-11-07 13:35:00,23.44,23.47,23.42,23.44,375620.0,19.2788,19.3035,19.2624,19.2788,375620.0
2018-11-07 13:40:00,23.43,23.47,23.41,23.43,274500.0,19.2706,19.3035,19.2541,19.2706,274500.0
2018-11-07 13:45:00,23.44,23.47,23.42,23.47,470450.0,19.2788,19.3035,19.2624,19.3035,470450.0
2018-11-07 13:50:00,23.47,23.53,23.41,23.46,490900.0,19.3035,19.3528,19.2541,19.2953,490900.0
2018-11-07 13:55:00,23.45,23.49,23.45,23.48,83360.0,19.287,19.3199,19.287,19.3117,83360.0
2018-11-07 14:00:00,23.48,23.5,23.47,23.48,111870.0,19.3117,19.3282,19.3035,19.3117,111870.0
2018-11-07 14:05:00,23.48,23.49,23.44,23.44,170670.0,19.3117,19.3199,19.2788,19.2788,170670.0
2018-11-07 14:10:00,23.44,23.48,23.43,23.44,105400.0,19.2788,19.3117,19.2706,19.2788,105400.0
2018-11-07 14:15:00,23.44,23.45,23.42,23.45,75530.0,19.2788,19.287,19.2624,19.287,75530.0
2018-11-07 14:20:00,23.45,23.46,23.44,23.45,121990.0,19.287,19.2953,19.2788,19.287,121990.0
2018-11-07 14:25:00,23.44,23.48,23.44,23.47,89580.0,19.2788,19.3117,19.2788,19.3035,89580.0
2018-11-07 14:30:00,23.47,23.5,23.46,23.48,163410.0,19.3035,19.3282,19.2953,19.3117,163410.0
2018-11-07 14:35:00,23.49,23.51,23.48,23.49,87650.0,19.3199,19.3364,19.3117,19.3199,87650.0
2018-11-07 14:40:00,23.48,23.52,23.46,23.46,121570.0,19.3117,19.3446,19.2953,19.2953,121570.0
2018-11-07 14:45:00,23.47,23.48,23.44,23.46,73550.0,19.3035,19.3117,19.2788,19.2953,73550.0
2018-11-07 14:50:00,23.47,23.48,23.41,23.43,120020.0,19.3035,19.3117,19.2541,19.2706,120020.0
2018-11-07 14:55:00,23.43,23.43,23.39,23.41,126590.0,19.2706,19.2706,19.2377,19.2541,126590.0
2018-11-07 15:00:00,23.4,23.46,23.4,23.46,240700.0,19.2459,19.2953,19.2459,19.2953,240700.0
2018-11-07 15:05:00,23.46,23.47,23.44,23.45,134440.0,19.2953,19.3035,19.2788,19.287,134440.0
2018-11-07 15:10:00,23.44,23.48,23.43,23.48,103620.0,19.2788,19.3117,19.2706,19.3117,103620.0
2018-11-07 15:15:00,23.47,23.48,23.45,23.46,130850.0,19.3035,19.3117,19.287,19.2953,130850.0
2018-11-07 15:20:00,23.46,23.48,23.45,23.47,82050.0,19.2953,19.3117,19.287,19.3035,82050.0
2018-11-07 15:25:00,23.47,23.48,23.45,23.46,134000.0,19.3035,19.3117,19.287,19.2953,134000.0
2018-11-07 15:30:00,23.46,23.49,23.45,23.47,230590.0,19.2953,19.3199,19.287,19.3035,230590.0
2018-11-07 15:35:00,23.47,23.47,23.45,23.45,180410.0,19.3035,19.3035,19.287,19.287,180410.0
2018-11-07 15:40:00,23.45,23.46,23.4,23.41,199750.0,19.287,19.2953,19.2459,19.2541,199750.0
2018-11-07 15:45:00,23.41,23.44,23.41,23.43,245590.0,19.2541,19.2788,19.2541,19.2706,245590.0
2018-11-07 15:50:00,23.43,23.43,23.41,23.42,597740.0,19.2706,19.2706,19.2541,19.2624,597740.0
2018-11-07 15:55:00,23.43,23.46,23.42,23.44,1113680.0,19.2706,19.2953,19.2624,19.2788,1113680.0
2018-11-08 09:30:00,23.27,23.48,23.27,23.46,587130.0,19.139,19.3117,19.139,19.2953,587130.0
2018-11-08 09:35:00,23.47,23.61,23.42,23.59,476190.0,19.3035,19.4186,19.2624,19.4022,476190.0
2018-11-08 09:40:00,23.58,23.63,23.57,23.61,260250.0,19.394,19.4351,19.3857,19.4186,260250.0
2018-11-08 09:45:00,23.63,23.8,23.59,23.78,376130.0,19.4351,19.5749,19.4022,19.5585,376130.0
2018-11-08 09:50:00,23.79,23.92,23.78,23.82,744630.0,19.5667,19.6736,19.5585,19.5914,744630.0
2018-11-08 09:55:00,23.85,23.86,23.78,23.81,217720.0,19.616,19.6243,19.5585,19.5831,217720.0
2018-11-08 10:00:00,23.82,23.85,23.79,23.81,301320.0,19.5914,19.616,19.5667,19.5831,301320.0
2018-11-08 10:05:00,23.81,23.86,23.8,23.84,159770.0,19.5831,19.6243,19.5749,19.6078,159770.0
2018-11-08 10:10:00,23.84,23.91,23.81,23.9,247380.0,19.6078,19.6654,19.5831,19.6572,247380.0
2018-11-08 10:15:00,23.89,23.91,23.85,23.87,270030.0,19.6489,19.6654,19.616,19.6325,270030.0
2018-11-08 10:20:00,23.87,23.91,23.85,23.9,207590.0,19.6325,19.6654,19.616,19.6572,207590.0
2018-11-08 10:25:00,23.91,23.97,23.9,23.96,257510.0,19.6654,19.7147,19.6572,19.7065,257510.0
2018-11-08 10:30:00,23.95,23.96,23.91,23.94,170040.0,19.6983,19.7065,19.6654,19.6901,170040.0
2018-11-08 10:35:00,23.94,23.99,23.92,23.99,205070.0,19.6901,19.7312,19.6736,19.7312,205070.0
2018-11-08 10:40:00,23.99,24.02,23.95,23.95,381910.0,19.7312,19.7558,19.6983,19.6983,381910.0
2018-11-08 10:45:00,23.95,24.02,23.9,24.01,210090.0,19.6983,19.7558,19.6572,19.7476,210090.0
2018-11-08 10:50:00,24.01,24.11,24.0,24.08,450430.0,19.7476,19.8299,19.7394,19.8052,450430.0
2018-11-08 10:55:00,24.05,24.08,24.02,24.04,292960.0,19.7805,19.8052,19.7558,19.7723,292960.0
2018-11-08 11:00:00,24.03,24.08,24.02,24.07,140500.0,19.7641,19.8052,19.7558,19.797,140500.0
2018-11-08 11:05:00,24.07,24.11,24.06,24.09,228300.0,19.797,19.8299,19.7887,19.8134,228300.0
2018-11-08 11:10:00,24.08,24.08,23.99,24.02,189770.0,19.8052,19.8052,19.7312,19.7558,189770.0
2018-11-08 11:15:00,24.0,24.05,23.99,24.05,245670.0,19.7394,19.7805,19.7312,19.7805,245670.0
2018-11-08 11:20:00,24.05,24.05,23.99,24.02,211410.0,19.7805,19.7805,19.7312,19.7558,211410.0
2018-11-08 11:25:00,24.02,24.09,24.02,24.08,170380.0,19.7558,19.8134,19.7558,19.8052,170380.0
2018-11-08 11:30:00,24.07,24.07,24.05,24.05,229710.0,19.797,19.797,19.7805,19.7805,229710.0
2018-11-08 11:35:00,24.06,24.07,24.03,24.06,656370.0,19.7887,19.797,19.7641,19.7887,656370.0
2018-11-08 11:40:00,24.05,24.09,24.04,24.08,183570.0,19.7805,19.8134,19.7723,19.8052,183570.0
2018-11-08 11:45:00,24.08,24.11,24.06,24.1,122950.0,19.8052,19.8299,19.7887,19.8216,122950.0
2018-11-08 11:50:00,24.09,24.09,24.04,24.05,195240.0,19.8134,19.8134,19.7723,19.7805,195240.0
2018-11-08 11:55:00,24.04,24.06,24.03,24.06,100140.0,19.7723,19.7887,19.7641,19.7887,100140.0
2018-11-08 12:00:00,24.06,24.07,24.03,24.06,195590.0,19.7887,19.797,19.7641,19.7887,195590.0
2018-11-08 12:05:00,24.06,24.1,24.06,24.09,166670.0,19.7887,19.8216,19.7887,19.8134,166670.0
2018-11-08 12:10:00,24.1,24.13,24.08,24.12,178170.0,19.8216,19.8463,19.8052,19.8381,178170.0
2018-11-08 12:15:00,24.12,24.19,24.11,24.18,224860.0,19.8381,19.8957,19.8299,19.8874,224860.0
2018-11-08 12:20:00,24.18,24.2,24.18,24.2,174110.0,19.8874,19.9039,19.8874,19.9039,174110.0
2018-11-08 12:25:00,24.2,24.21,24.19,24.19,180450.0,19.9039,19.9121,19.8957,19.8957,180450.0
2018-11-08 12:30:00,24.19,24.22,24.19,24.21,269250.0,19.8957,19.9203,19.8957,19.9121,269250.0
2018-11-08 12:35:00,24.21,24.21,24.19,24.21,139690.0,19.9121,19.9121,19.8957,19.9121,139690.0
2018-11-08 12:40:00,24.21,24.26,24.21,24.23,203580.0,19.9121,19.9532,19.9121,19.9286,203580.0
2018-11-08 12:45:00,24.23,24.26,24.22,24.23,256490.0,19.9286,19.9532,19.9203,19.9286,256490.0
2018-11-08 12:50:00,24.24,24.26,24.23,24.24,198890.0,19.9368,19.9532,19.9286,19.9368,198890.0
2018-11-08 12:55:00,24.24,24.25,24.22,24.23,238200.0,19.9368,19.945,19.9203,19.9286,238200.0
2018-11-08 13:00:00,24.22,24.25,24.22,24.22,342470.0,19.9203,19.945,19.9203,19.9203,342470.0
2018-11-08 13:05:00,24.21,24.22,24.13,24.15,359860.0,19.9121,19.9203,19.8463,19.8628,359860.0
2018-11-08 13:10:00,24.15,24.15,24.07,24.08,177170.0,19.8628,19.8628,19.797,19.8052,177170.0
2018-11-08 13:15:00,24.08,24.14,24.08,24.14,224390.0,19.8052,19.8545,19.8052,19.8545,224390.0
2018-11-08 13:20:00,24.13,24.18,24.13,24.17,283230.0,19.8463,19.8874,19.8463,19.8792,283230.0
2018-11-08 13:25:00,24.17,24.19,24.17,24.18,231850.0,19.8792,19.8957,19.8792,19.8874,231850.0
2018-11-08 13:30:00,24.17,24.18,24.1,24.14,238240.0,19.8792,19.8874,19.8216,19.8545,238240.0
2018-11-08 13:35:00,24.13,24.14,24.09,24.13,190170.0,19.8463,19.8545,19.8134,19.8463,190170.0
2018-11-08 13:40:00,24.12,24.12,24.05,24.05,117500.0,19.8381,19.8381,19.7805,19.7805,117500.0
2018-11-08 13:45:00,24.05,24.08,24.04,24.05,127940.0,19.7805,19.8052,19.7723,19.7805,127940.0
2018-11-08 13:50:00,24.06,24.09,24.05,24.08,113330.0,19.7887,19.8134,19.7805,19.8052,113330.0
2018-11-08 13:55:00,24.08,24.08,24.06,24.08,104950.0,19.8052,19.8052,19.7887,19.8052,104950.0
2018-11-08 14:00:00,24.08,24.12,23.97,23.98,225640.0,19.8052,19.8381,19.7147,19.7229,225640.0
2018-11-08 14:05:00,24.0,24.11,24.0,24.1,251600.0,19.7394,19.8299,19.7394,19.8216,251600.0
2018-11-08 14:10:00,24.09,24.09,24.05,24.09,105680.0,19.8134,19.8134,19.7805,19.8134,105680.0
2018-11-08 14:15:00,24.1,24.12,24.07,24.08,154890.0,19.8216,19.8381,19.797,19.8052,154890.0
2018-11-08 14:20:00,24.08,24.11,24.07,24.1,106880.0,19.8052,19.8299,19.797,19.8216,106880.0
2018-11-08 14:25:00,24.09,24.09,24.03,24.03,126350.0,19.8134,19.8134,19.7641,19.7641,126350.0
2018-11-08 14:30:00,24.04,24.04,23.98,24.01,155130.0,19.7723,19.7723,19.7229,19.7476,155130.0
2018-11-08 14:35:00,24.0,24.03,23.99,24.0,161030.0,19.7394,19.7641,19.7312,19.7394,161030.0
2018-11-08 14:40:00,24.0,24.01,23.95,23.96,191710.0,19.7394,19.7476,19.6983,19.7065,191710.0
2018-11-08 14:45:00,23.95,24.02,23.95,24.0,176740.0,19.6983,19.7558,19.6983,19.7394,176740.0
2018-11-08 14:50:00,24.01,24.02,23.99,23.99,86870.0,19.7476,19.7558,19.7312,19.7312,86870.0
2018-11-08 14:55:00,23.98,24.01,23.96,23.99,116470.0,19.7229,19.7476,19.7065,19.7312,116470.0
2018-11-08 15:00:00,23.99,24.0,23.97,23.99,135380.0,19.7312,19.7394,19.7147,19.7312,135380.0
2018-11-08 15:05:00,23.99,24.03,23.99,24.03,137020.0,19.7312,19.7641,19.7312,19.7641,137020.0
2018-11-08 15:10:00,24.02,24.02,23.97,23.99,207370.0,19.7558,19.7558,19.7147,19.7312,207370.0
2018-11-08 15:15:00,24.0,24.03,23.99,24.02,230490.0,19.7394,19.7641,19.7312,19.7558,230490.0
2018-11-08 15:20:00,24.02,24.02,23.98,24.01,147700.0,19.7558,19.7558,19.7229,19.7476,147700.0
2018-11-08 15:25:00,24.01,24.01,23.96,23.96,179350.0,19.7476,19.7476,19.7065,19.7065,179350.0
2018-11-08 15:30:00,23.97,23.99,23.95,23.98,326450.0,19.7147,19.7312,19.6983,19.7229,326450.0
2018-11-08 15:35:00,23.99,23.99,23.93,23.95,256300.0,19.7312,19.7312,19.6818,19.6983,256300.0
2018-11-08 15:40:00,23.95,24.0,23.94,23.99,260260.0,19.6983,19.7394,19.6901,19.7312,260260.0
2018-11-08 15:45:00,23.99,24.01,23.98,23.99,405330.0,19.7312,19.7476,19.7229,19.7312,405330.0
2018-11-08 15:50:00,23.98,24.03,23.98,24.01,650520.0,19.7229,19.7641,19.7229,19.7476,650520.0
2018-11-08 15:55:00,24.02,24.03,23.97,24.03,1757510.0,19.7558,19.7641,19.7147,19.7641,1757510.0
2018-11-09 09:30:00,23.5,23.65,23.35,23.5,1645650.0,19.3282,19.4515,19.2048,19.3282,1645650.0
2018-11-09 09:35:00,23.49,23.6,23.44,23.53,536700.0,19.3199,19.4104,19.2788,19.3528,536700.0
2018-11-09 09:40:00,23.52,23.61,23.39,23.61,639310.0,19.3446,19.4186,19.2377,19.4186,639310.0
2018-11-09 09:45:00,23.61,23.61,23.38,23.41,695850.0,19.4186,19.4186,19.2295,19.2541,695850.0
2018-11-09 09:50:00,23.41,23.43,23.32,23.37,673230.0,19.2541,19.2706,19.1801,19.2212,673230.0
2018-11-09 09:55:00,23.36,23.53,23.32,23.53,689500.0,19.213,19.3528,19.1801,19.3528,689500.0
2018-11-09 10:00:00,23.51,23.54,23.41,23.42,338740.0,19.3364,19.3611,19.2541,19.2624,338740.0
2018-11-09 10:05:00,23.42,23.44,23.25,23.31,592790.0,19.2624,19.2788,19.1225,19.1719,592790.0
2018-11-09 10:10:00,23.31,23.38,23.29,23.33,882570.0,19.1719,19.2295,19.1554,19.1883,882570.0
2018-11-09 10:15:00,23.32,23.33,23.26,23.31,954370.0,19.1801,19.1883,19.1308,19.1719,954370.0
2018-11-09 10:20:00,23.31,23.38,23.3,23.37,150990.0,19.1719,19.2295,19.1637,19.2212,150990.0
2018-11-09 10:25:00,23.39,23.58,23.39,23.58,451260.0,19.2377,19.394,19.2377,19.394,451260.0
2018-11-09 10:30:00,23.59,23.59,23.45,23.52,246760.0,19.4022,19.4022,19.287,19.3446,246760.0
2018-11-09 10:35:00,23.53,23.61,23.51,23.61,179490.0,19.3528,19.4186,19.3364,19.4186,179490.0
2018-11-09 10:40:00,23.6,23.6,23.56,23.57,379760.0,19.4104,19.4104,19.3775,19.3857,379760.0
2018-11-09 10:45:00,23.58,23.7,23.58,23.59,289700.0,19.394,19.4927,19.394,19.4022,289700.0
2018-11-09 10:50:00,23.58,23.63,23.54,23.57,263430.0,19.394,19.4351,19.3611,19.3857,263430.0
2018-11-09 10:55:00,23.57,23.62,23.55,23.62,244000.0,19.3857,19.4269,19.3693,19.4269,244000.0
2018-11-09 11:00:00,23.62,23.67,23.56,23.57,228280.0,19.4269,19.468,19.3775,19.3857,228280.0
2018-11-09 11:05:00,23.57,23.58,23.52,23.55,221260.0,19.3857,19.394,19.3446,19.3693,221260.0
2018-11-09 11:10:00,23.55,23.69,23.55,23.61,269660.0,19.3693,19.4844,19.3693,19.4186,269660.0
2018-11-09 11:15:00,23.6,23.61,23.58,23.61,225460.0,19.4104,19.4186,19.394,19.4186,225460.0
2018-11-09 11:20:00,23.61,23.64,23.6,23.64,165200.0,19.4186,19.4433,19.4104,19.4433,165200.0
2018-11-09 11:25:00,23.62,23.73,23.62,23.7,285660.0,19.4269,19.5173,19.4269,19.4927,285660.0
2018-11-09 11:30:00,23.69,23.71,23.58,23.62,241870.0,19.4844,19.5009,19.394,19.4269,241870.0
2018-11-09 11:35:00,23.62,23.75,23.62,23.74,225560.0,19.4269,19.5338,19.4269,19.5256,225560.0
2018-11-09 11:40:00,23.74,23.74,23.68,23.73,144450.0,19.5256,19.5256,19.4762,19.5173,144450.0
2018-11-09 11:45:00,23.73,23.75,23.7,23.72,171010.0,19.5173,19.5338,19.4927,19.5091,171010.0
2018-11-09 11:50:00,23.72,23.72,23.67,23.7,249970.0,19.5091,19.5091,19.468,19.4927,249970.0
2018-11-09 11:55:00,23.7,23.72,23.64,23.64,168140.0,19.4927,19.5091,19.4433,19.4433,168140.0
2018-11-09 12:00:00,23.64,23.68,23.63,23.66,143090.0,19.4433,19.4762,19.4351,19.4598,143090.0
2018-11-09 12:05:00,23.65,23.71,23.65,23.7,132590.0,19.4515,19.5009,19.4515,19.4927,132590.0
2018-11-09 12:10:00,23.71,23.72,23.68,23.68,100380.0,19.5009,19.5091,19.4762,19.4762,100380.0
2018-11-09 12:15:00,23.68,23.68,23.64,23.67,102700.0,19.4762,19.4762,19.4433,19.468,102700.0
2018-11-09 12:20:00,23.67,23.73,23.66,23.73,127980.0,19.468,19.5173,19.4598,19.5173,127980.0
2018-11-09 12:25:00,23.72,23.74,23.69,23.71,123590.0,19.5091,19.5256,19.4844,19.5009,123590.0
2018-11-09 12:30:00,23.7,23.74,23.69,23.72,102160.0,19.4927,19.5256,19.4844,19.5091,102160.0
2018-11-09 12:35:00,23.73,23.75,23.72,23.74,158770.0,19.5173,19.5338,19.5091,19.5256,158770.0
2018-11-09 12:40:00,23.73,23.76,23.72,23.75,53000.0,19.5173,19.542,19.5091,19.5338,53000.0
2018-11-09 12:45:00,23.75,23.81,23.74,23.81,123360.0,19.5338,19.5831,19.5256,19.5831,123360.0
2018-11-09 12:50:00,23.79,23.82,23.77,23.81,54870.0,19.5667,19.5914,19.5502,19.5831,54870.0
2018-11-09 12:55:00,23.81,23.82,23.76,23.78,104350.0,19.5831,19.5914,19.542,19.5585,104350.0
2018-11-09 13:00:00,23.79,23.79,23.74,23.76,74060.0,19.5667,19.5667,19.5256,19.542,74060.0
2018-11-09 13:05:00,23.77,23.78,23.76,23.78,119490.0,19.5502,19.5585,19.542,19.5585,119490.0
2018-11-09 13:10:00,23.77,23.78,23.66,23.66,130310.0,19.5502,19.5585,19.4598,19.4598,130310.0
2018-11-09 13:15:00,23.66,23.68,23.65,23.67,180870.0,19.4598,19.4762,19.4515,19.468,180870.0
2018-11-09 13:20:00,23.67,23.71,23.65,23.69,217140.0,19.468,19.5009,19.4515,19.4844,217140.0
2018-11-09 13:25:00,23.71,23.72,23.7,23.72,113110.0,19.5009,19.5091,19.4927,19.5091,113110.0
2018-11-09 13:30:00,23.71,23.71,23.64,23.67,100970.0,19.5009,19.5009,19.4433,19.468,100970.0
2018-11-09 13:35:00,23.67,23.71,23.67,23.71,159250.0,19.468,19.5009,19.468,19.5009,159250.0
2018-11-09 13:40:00,23.71,23.73,23.69,23.71,82910.0,19.5009,19.5173,19.4844,19.5009,82910.0
2018-11-09 13:45:00,23.71,23.72,23.68,23.68,125280.0,19.5009,19.5091,19.4762,19.4762,125280.0
2018-11-09 13:50:00,23.68,23.69,23.67,23.68,170460.0,19.4762,19.4844,19.468,19.4762,170460.0
2018-11-09 13:55:00,23.68,23.7,23.66,23.66,169790.0,19.4762,19.4927,19.4598,19.4598,169790.0
2018-11-09 14:00:00,23.66,23.68,23.65,23.67,355840.0,19.4598,19.4762,19.4515,19.468,355840.0
2018-11-09 14:05:00,23.67,23.7,23.64,23.64,286530.0,19.468,19.4927,19.4433,19.4433,286530.0
2018-11-09 14:10:00,23.63,23.63,23.57,23.6,281130.0,19.4351,19.4351,19.3857,19.4104,281130.0
2018-11-09 14:15:00,23.6,23.61,23.54,23.54,203890.0,19.4104,19.4186,19.3611,19.3611,203890.0
2018-11-09 14:20:00,23.55,23.55,23.53,23.54,203210.0,19.3693,19.3693,19.3528,19.3611,203210.0
2018-11-09 14:25:00,23.54,23.58,23.54,23.54,312970.0,19.3611,19.394,19.3611,19.3611,312970.0
2018-11-09 14:30:00,23.54,23.63,23.54,23.63,212180.0,19.3611,19.4351,19.3611,19.4351,212180.0
2018-11-09 14:35:00,23.62,23.65,23.59,23.63,225660.0,19.4269,19.4515,19.4022,19.4351,225660.0
2018-11-09 14:40:00,23.63,23.67,23.62,23.62,204450.0,19.4351,19.468,19.4269,19.4269,204450.0
2018-11-09 14:45:00,23.61,23.66,23.61,23.65,550040.0,19.4186,19.4598,19.4186,19.4515,550040.0
2018-11-09 14:50:00,23.65,23.73,23.65,23.71,374510.0,19.4515,19.5173,19.4515,19.5009,374510.0
2018-11-09 14:55:00,23.72,23.76,23.68,23.69,227040.0,19.5091,19.542,19.4762,19.4844,227040.0
2018-11-09 15:00:00,23.7,23.71,23.68,23.69,135320.0,19.4927,19.5009,19.4762,19.4844,135320.0
2018-11-09 15:05:00,23.69,23.71,23.66,23.7,107580.0,19.4844,19.5009,19.4598,19.4927,107580.0
2018-11-09 15:10:00,23.71,23.72,23.67,23.71,127440.0,19.5009,19.5091,19.468,19.5009,127440.0
2018-11-09 15:15:00,23.72,23.74,23.69,23.72,102780.0,19.5091,19.5256,19.4844,19.5091,102780.0
2018-11-09 15:20:00,23.71,23.77,23.69,23.76,140010.0,19.5009,19.5502,19.4844,19.542,140010.0
2018-11-09 15:25:00,23.76,23.8,23.76,23.78,284730.0,19.542,19.5749,19.542,19.5585,284730.0
2018-11-09 15:30:00,23.78,23.81,23.77,23.8,359430.0,19.5585,19.5831,19.5502,19.5749,359430.0
2018-11-09 15:35:00,23.8,23.85,23.79,23.82,281770.0,19.5749,19.616,19.5667,19.5914,281770.0
2018-11-09 15:40:00,23.82,23.87,23.81,23.85,352150.0,19.5914,19.6325,19.5831,19.616,352150.0
2018-11-09 15:45:00,23.85,23.87,23.79,23.8,558820.0,19.616,19.6325,19.5667,19.5749,558820.0
2018-11-09 15:50:00,23.8,23.83,23.77,23.83,526180.0,19.5749,19.5996,19.5502,19.5996,526180.0
2018-11-09 15:55:00,23.84,23.9,23.75,23.9,2390090.0,19.6078,19.6572,19.5338,19.6572,2390090.0
2018-11-12 09:30:00,23.1,23.19,22.98,22.98,1675790.0,18.9992,19.0732,18.9005,18.9005,1675790.0
2018-11-12 09:35:00,22.97,23.0,22.8,22.88,821470.0,18.8922,18.9169,18.7524,18.8182,821470.0
2018-11-12 09:40:00,22.89,22.89,22.47,22.59,1207870.0,18.8265,18.8265,18.481,18.5797,1207870.0
2018-11-12 09:45:00,22.61,22.64,22.54,22.64,400450.0,18.5962,18.6208,18.5386,18.6208,400450.0
2018-11-12 09:50:00,22.63,22.63,22.34,22.35,492160.0,18.6126,18.6126,18.3741,18.3823,492160.0
2018-11-12 09:55:00,22.36,22.52,22.26,22.5,758440.0,18.3905,18.5221,18.3083,18.5057,758440.0
2018-11-12 10:00:00,22.48,22.49,22.3,22.31,540130.0,18.4892,18.4975,18.3412,18.3494,540130.0
2018-11-12 10:05:00,22.31,22.37,22.17,22.3,818190.0,18.3494,18.3988,18.2343,18.3412,818190.0
2018-11-12 10:10:00,22.31,22.33,22.2,22.22,373960.0,18.3494,18.3659,18.2589,18.2754,373960.0
2018-11-12 10:15:00,22.22,22.27,22.21,22.23,342220.0,18.2754,18.3165,18.2672,18.2836,342220.0
2018-11-12 10:20:00,22.24,22.35,22.18,22.34,358790.0,18.2918,18.3823,18.2425,18.3741,358790.0
2018-11-12 10:25:00,22.34,22.46,22.34,22.43,315520.0,18.3741,18.4728,18.3741,18.4481,315520.0
2018-11-12 10:30:00,22.43,22.47,22.32,22.34,459170.0,18.4481,18.481,18.3576,18.3741,459170.0
2018-11-12 10:35:00,22.34,22.35,22.3,22.31,376560.0,18.3741,18.3823,18.3412,18.3494,376560.0
2018-11-12 10:40:00,22.31,22.32,22.25,22.26,278040.0,18.3494,18.3576,18.3001,18.3083,278040.0
2018-11-12 10:45:00,22.26,22.29,22.24,22.29,303920.0,18.3083,18.333,18.2918,18.333,303920.0
2018-11-12 10:50:00,22.29,22.31,22.25,22.25,265510.0,18.333,18.3494,18.3001,18.3001,265510.0
2018-11-12 10:55:00,22.25,22.27,22.21,22.25,403400.0,18.3001,18.3165,18.2672,18.3001,403400.0
2018-11-12 11:00:00,22.25,22.31,22.24,22.28,429830.0,18.3001,18.3494,18.2918,18.3247,429830.0
2018-11-12 11:05:00,22.27,22.41,22.25,22.4,589970.0,18.3165,18.4317,18.3001,18.4234,589970.0
2018-11-12 11:10:00,22.4,22.46,22.27,22.29,529930.0,18.4234,18.4728,18.3165,18.333,529930.0
2018-11-12 11:15:00,22.29,22.29,22.16,22.16,423260.0,18.333,18.333,18.226,18.226,423260.0
2018-11-12 11:20:00,22.17,22.18,22.11,22.13,347090.0,18.2343,18.2425,18.1849,18.2014,347090.0
2018-11-12 11:25:00,22.12,22.17,22.04,22.04,555010.0,18.1931,18.2343,18.1273,18.1273,555010.0
2018-11-12 11:30:00,22.04,22.14,22.03,22.08,749610.0,18.1273,18.2096,18.1191,18.1602,749610.0
2018-11-12 11:35:00,22.08,22.19,22.08,22.19,605800.0,18.1602,18.2507,18.1602,18.2507,605800.0
2018-11-12 11:40:00,22.19,22.23,22.16,22.18,435350.0,18.2507,18.2836,18.226,18.2425,435350.0
2018-11-12 11:45:00,22.18,22.21,22.16,22.19,375430.0,18.2425,18.2672,18.226,18.2507,375430.0
2018-11-12 11:50:00,22.18,22.18,22.07,22.12,379070.0,18.2425,18.2425,18.152,18.1931,379070.0
2018-11-12 11:55:00,22.12,22.18,22.09,22.16,457910.0,18.1931,18.2425,18.1685,18.226,457910.0
2018-11-12 12:00:00,22.16,22.2,22.13,22.19,293010.0,18.226,18.2589,18.2014,18.2507,293010.0
2018-11-12 12:05:00,22.2,22.28,22.17,22.25,333920.0,18.2589,18.3247,18.2343,18.3001,333920.0
2018-11-12 12:10:00,22.24,22.24,22.19,22.22,254240.0,18.2918,18.2918,18.2507,18.2754,254240.0
2018-11-12 12:15:00,22.22,22.32,22.22,22.28,428990.0,18.2754,18.3576,18.2754,18.3247,428990.0
2018-11-12 12:20:00,22.28,22.34,22.27,22.31,371470.0,18.3247,18.3741,18.3165,18.3494,371470.0
2018-11-12 12:25:00,22.31,22.38,22.31,22.34,267900.0,18.3494,18.407,18.3494,18.3741,267900.0
2018-11-12 12:30:00,22.35,22.35,22.31,22.31,339630.0,18.3823,18.3823,18.3494,18.3494,339630.0
2018-11-12 12:35:00,22.31,22.32,22.28,22.31,238370.0,18.3494,18.3576,18.3247,18.3494,238370.0
2018-11-12 12:40:00,22.31,22.4,22.29,22.38,327110.0,18.3494,18.4234,18.333,18.407,327110.0
2018-11-12 12:45:00,22.37,22.4,22.35,22.38,154370.0,18.3988,18.4234,18.3823,18.407,154370.0
2018-11-12 12:50:00,22.38,22.42,22.37,22.41,459790.0,18.407,18.4399,18.3988,18.4317,459790.0
2018-11-12 12:55:00,22.4,22.42,22.34,22.36,407140.0,18.4234,18.4399,18.3741,18.3905,407140.0
2018-11-12 13:00:00,22.36,22.4,22.36,22.37,380710.0,18.3905,18.4234,18.3905,18.3988,380710.0
2018-11-12 13:05:00,22.37,22.39,22.35,22.39,295730.0,18.3988,18.4152,18.3823,18.4152,295730.0
2018-11-12 13:10:00,22.39,22.4,22.36,22.38,399670.0,18.4152,18.4234,18.3905,18.407,399670.0
2018-11-12 13:15:00,22.38,22.4,22.36,22.39,188620.0,18.407,18.4234,18.3905,18.4152,188620.0
2018-11-12 13:20:00,22.39,22.43,22.38,22.41,101810.0,18.4152,18.4481,18.407,18.4317,101810.0
2018-11-12 13:25:00,22.41,22.49,22.41,22.45,134520.0,18.4317,18.4975,18.4317,18.4646,134520.0
2018-11-12 13:30:00,22.45,22.47,22.41,22.47,152410.0,18.4646,18.481,18.4317,18.481,152410.0
2018-11-12 13:35:00,22.46,22.47,22.42,22.44,139490.0,18.4728,18.481,18.4399,18.4563,139490.0
2018-11-12 13:40:00,22.43,22.46,22.42,22.44,267990.0,18.4481,18.4728,18.4399,18.4563,267990.0
2018-11-12 13:45:00,22.43,22.46,22.39,22.45,311400.0,18.4481,18.4728,18.4152,18.4646,311400.0
2018-11-12 13:50:00,22.45,22.56,22.45,22.52,154870.0,18.4646,18.555,18.4646,18.5221,154870.0
2018-11-12 13:55:00,22.52,22.53,22.45,22.45,174980.0,18.5221,18.5304,18.4646,18.4646,174980.0
2018-11-12 14:00:00,22.46,22.5,22.45,22.5,181120.0,18.4728,18.5057,18.4646,18.5057,181120.0
2018-11-12 14:05:00,22.5,22.5,22.43,22.44,273990.0,18.5057,18.5057,18.4481,18.4563,273990.0
2018-11-12 14:10:00,22.43,22.49,22.43,22.47,217450.0,18.4481,18.4975,18.4481,18.481,217450.0
2018-11-12 14:15:00,22.47,22.54,22.46,22.54,196800.0,18.481,18.5386,18.4728,18.5386,196800.0
2018-11-12 14:20:00,22.53,22.53,22.49,22.5,148190.0,18.5304,18.5304,18.4975,18.5057,148190.0
2018-11-12 14:25:00,22.5,22.5,22.47,22.47,113060.0,18.5057,18.5057,18.481,18.481,113060.0
2018-11-12 14:30:00,22.48,22.51,22.48,22.5,137730.0,18.4892,18.5139,18.4892,18.5057,137730.0
2018-11-12 14:35:00,22.5,22.51,22.41,22.44,240700.0,18.5057,18.5139,18.4317,18.4563,240700.0
2018-11-12 14:40:00,22.45,22.5,22.43,22.49,156080.0,18.4646,18.5057,18.4481,18.4975,156080.0
2018-11-12 14:45:00,22.49,22.54,22.49,22.5,189590.0,18.4975,18.5386,18.4975,18.5057,189590.0
2018-11-12 14:50:00,22.51,22.51,22.44,22.46,256630.0,18.5139,18.5139,18.4563,18.4728,256630.0
2018-11-12 14:55:00,22.46,22.48,22.37,22.37,446780.0,18.4728,18.4892,18.3988,18.3988,446780.0
2018-11-12 15:00:00,22.37,22.41,22.35,22.39,569610.0,18.3988,18.4317,18.3823,18.4152,569610.0
2018-11-12 15:05:00,22.39,22.4,22.34,22.38,399310.0,18.4152,18.4234,18.3741,18.407,399310.0
2018-11-12 15:10:00,22.38,22.39,22.3,22.34,336350.0,18.407,18.4152,18.3412,18.3741,336350.0
2018-11-12 15:15:00,22.34,22.39,22.31,22.38,441530.0,18.3741,18.4152,18.3494,18.407,441530.0
2018-11-12 15:20:00,22.38,22.42,22.37,22.38,244370.0,18.407,18.4399,18.3988,18.407,244370.0
2018-11-12 15:25:00,22.38,22.44,22.37,22.4,673520.0,18.407,18.4563,18.3988,18.4234,673520.0
2018-11-12 15:30:00,22.4,22.4,22.36,22.36,579760.0,18.4234,18.4234,18.3905,18.3905,579760.0
2018-11-12 15:35:00,22.36,22.42,22.35,22.41,658120.0,18.3905,18.4399,18.3823,18.4317,658120.0
2018-11-12 15:40:00,22.41,22.48,22.39,22.44,728330.0,18.4317,18.4892,18.4152,18.4563,728330.0
2018-11-12 15:45:00,22.44,22.53,22.43,22.45,1030950.0,18.4563,18.5304,18.4481,18.4646,1030950.0
2018-11-12 15:50:00,22.45,22.49,22.35,22.36,1357910.0,18.4646,18.4975,18.3823,18.3905,1357910.0
2018-11-12 15:55:00,22.37,22.43,22.33,22.36,2367230.0,18.3988,18.4481,18.3659,18.3905,2367230.0
2018-11-13 09:30:00,22.58,22.75,22.44,22.7,565670.0,18.5715,18.7113,18.4563,18.6702,565670.0
2018-11-13 09:35:00,22.72,22.79,22.65,22.76,434130.0,18.6866,18.7442,18.6291,18.7195,434130.0
2018-11-13 09:40:00,22.77,22.77,22.47,22.53,587080.0,18.7278,18.7278,18.481,18.5304,587080.0
2018-11-13 09:45:00,22.51,22.53,22.38,22.43,475630.0,18.5139,18.5304,18.407,18.4481,475630.0
2018-11-13 09:50:00,22.43,22.57,22.36,22.54,367290.0,18.4481,18.5633,18.3905,18.5386,367290.0
2018-11-13 09:55:00,22.54,22.61,22.5,22.56,200390.0,18.5386,18.5962,18.5057,18.555,200390.0
2018-11-13 10:00:00,22.55,22.57,22.47,22.54,274770.0,18.5468,18.5633,18.481,18.5386,274770.0
2018-11-13 10:05:00,22.55,22.67,22.48,22.65,238770.0,18.5468,18.6455,18.4892,18.6291,238770.0
2018-11-13 10:10:00,22.65,22.65,22.52,22.57,112490.0,18.6291,18.6291,18.5221,18.5633,112490.0
2018-11-13 10:15:00,22.57,22.67,22.56,22.65,154750.0,18.5633,18.6455,18.555,18.6291,154750.0
2018-11-13 10:20:00,22.65,22.65,22.51,22.54,105960.0,18.6291,18.6291,18.5139,18.5386,105960.0
2018-11-13 10:25:00,22.54,22.63,22.54,22.59,157700.0,18.5386,18.6126,18.5386,18.5797,157700.0
2018-11-13 10:30:00,22.59,22.71,22.55,22.69,146430.0,18.5797,18.6784,18.5468,18.662,146430.0
2018-11-13 10:35:00,22.69,22.75,22.66,22.7,160610.0,18.662,18.7113,18.6373,18.6702,160610.0
2018-11-13 10:40:00,22.69,22.74,22.64,22.67,179260.0,18.662,18.7031,18.6208,18.6455,179260.0
2018-11-13 10:45:00,22.68,22.71,22.62,22.62,210180.0,18.6537,18.6784,18.6044,18.6044,210180.0
2018-11-13 10:50:00,22.64,22.67,22.57,22.63,330350.0,18.6208,18.6455,18.5633,18.6126,330350.0
2018-11-13 10:55:00,22.65,22.75,22.65,22.69,149810.0,18.6291,18.7113,18.6291,18.662,149810.0
2018-11-13 11:00:00,22.7,22.81,22.69,22.8,228300.0,18.6702,18.7607,18.662,18.7524,228300.0
2018-11-13 11:05:00,22.8,22.9,22.8,22.83,291980.0,18.7524,18.8347,18.7524,18.7771,291980.0
2018-11-13 11:10:00,22.84,22.93,22.83,22.89,283660.0,18.7853,18.8594,18.7771,18.8265,283660.0
2018-11-13 11:15:00,22.9,22.98,22.85,22.97,330200.0,18.8347,18.9005,18.7936,18.8922,330200.0
2018-11-13 11:20:00,22.98,22.98,22.88,22.88,166100.0,18.9005,18.9005,18.8182,18.8182,166100.0
2018-11-13 11:25:00,22.89,22.94,22.88,22.91,234850.0,18.8265,18.8676,18.8182,18.8429,234850.0
2018-11-13 11:30:00,22.91,22.91,22.82,22.83,519730.0,18.8429,18.8429,18.7689,18.7771,519730.0
2018-11-13 11:35:00,22.82,22.84,22.77,22.78,235000.0,18.7689,18.7853,18.7278,18.736,235000.0
2018-11-13 11:40:00,22.78,22.79,22.67,22.7,282960.0,18.736,18.7442,18.6455,18.6702,282960.0
2018-11-13 11:45:00,22.71,22.71,22.62,22.65,295890.0,18.6784,18.6784,18.6044,18.6291,295890.0
2018-11-13 11:50:00,22.66,22.7,22.62,22.62,149660.0,18.6373,18.6702,18.6044,18.6044,149660.0
2018-11-13 11:55:00,22.63,22.65,22.53,22.54,246220.0,18.6126,18.6291,18.5304,18.5386,246220.0
2018-11-13 12:00:00,22.54,22.6,22.53,22.57,173340.0,18.5386,18.5879,18.5304,18.5633,173340.0
2018-11-13 12:05:00,22.58,22.59,22.46,22.47,320870.0,18.5715,18.5797,18.4728,18.481,320870.0
2018-11-13 12:10:00,22.47,22.49,22.4,22.48,231530.0,18.481,18.4975,18.4234,18.4892,231530.0
2018-11-13 12:15:00,22.46,22.58,22.42,22.56,279650.0,18.4728,18.5715,18.4399,18.555,279650.0
2018-11-13 12:20:00,22.57,22.58,22.53,22.54,138330.0,18.5633,18.5715,18.5304,18.5386,138330.0
2018-11-13 12:25:00,22.55,22.63,22.55,22.59,90850.0,18.5468,18.6126,18.5468,18.5797,90850.0
2018-11-13 12:30:00,22.59,22.59,22.52,22.54,57870.0,18.5797,18.5797,18.5221,18.5386,57870.0
2018-11-13 12:35:00,22.54,22.54,22.47,22.52,98470.0,18.5386,18.5386,18.481,18.5221,98470.0
2018-11-13 12:40:00,22.53,22.54,22.45,22.51,169840.0,18.5304,18.5386,18.4646,18.5139,169840.0
2018-11-13 12:45:00,22.5,22.53,22.49,22.51,74100.0,18.5057,18.5304,18.4975,18.5139,74100.0
2018-11-13 12:50:00,22.52,22.57,22.49,22.55,178560.0,18.5221,18.5633,18.4975,18.5468,178560.0
2018-11-13 12:55:00,22.54,22.54,22.5,22.52,98830.0,18.5386,18.5386,18.5057,18.5221,98830.0
2018-11-13 13:00:00,22.53,22.57,22.53,22.56,63840.0,18.5304,18.5633,18.5304,18.555,63840.0
2018-11-13 13:05:00,22.56,22.56,22.52,22.52,77850.0,18.555,18.555,18.5221,18.5221,77850.0
2018-11-13 13:10:00,22.52,22.54,22.46,22.49,148310.0,18.5221,18.5386,18.4728,18.4975,148310.0
2018-11-13 13:15:00,22.5,22.54,22.48,22.52,122230.0,18.5057,18.5386,18.4892,18.5221,122230.0
2018-11-13 13:20:00,22.52,22.56,22.52,22.55,83180.0,18.5221,18.555,18.5221,18.5468,83180.0
2018-11-13 13:25:00,22.54,22.54,22.47,22.52,84800.0,18.5386,18.5386,18.481,18.5221,84800.0
2018-11-13 13:30:00,22.53,22.56,22.49,22.55,70050.0,18.5304,18.555,18.4975,18.5468,70050.0
2018-11-13 13:35:00,22.54,22.62,22.54,22.62,148060.0,18.5386,18.6044,18.5386,18.6044,148060.0
2018-11-13 13:40:00,22.62,22.63,22.58,22.58,73020.0,18.6044,18.6126,18.5715,18.5715,73020.0
2018-11-13 13:45:00,22.58,22.61,22.52,22.55,103320.0,18.5715,18.5962,18.5221,18.5468,103320.0
2018-11-13 13:50:00,22.54,22.57,22.52,22.54,103670.0,18.5386,18.5633,18.5221,18.5386,103670.0
2018-11-13 13:55:00,22.55,22.57,22.51,22.52,68540.0,18.5468,18.5633,18.5139,18.5221,68540.0
2018-11-13 14:00:00,22.51,22.53,22.44,22.47,93390.0,18.5139,18.5304,18.4563,18.481,93390.0
2018-11-13 14:05:00,22.47,22.48,22.42,22.44,69030.0,18.481,18.4892,18.4399,18.4563,69030.0
2018-11-13 14:10:00,22.44,22.47,22.4,22.42,137880.0,18.4563,18.481,18.4234,18.4399,137880.0
2018-11-13 14:15:00,22.41,22.44,22.39,22.39,232130.0,18.4317,18.4563,18.4152,18.4152,232130.0
2018-11-13 14:20:00,22.4,22.4,22.32,22.37,140160.0,18.4234,18.4234,18.3576,18.3988,140160.0
2018-11-13 14:25:00,22.37,22.42,22.34,22.4,160960.0,18.3988,18.4399,18.3741,18.4234,160960.0
2018-11-13 14:30:00,22.4,22.41,22.37,22.41,83980.0,18.4234,18.4317,18.3988,18.4317,83980.0
2018-11-13 14:35:00,22.42,22.45,22.41,22.41,123260.0,18.4399,18.4646,18.4317,18.4317,123260.0
2018-11-13 14:40:00,22.41,22.41,22.29,22.3,121250.0,18.4317,18.4317,18.333,18.3412,121250.0
2018-11-13 14:45:00,22.3,22.34,22.23,22.32,247520.0,18.3412,18.3741,18.2836,18.3576,247520.0
2018-11-13 14:50:00,22.32,22.36,22.3,22.35,120290.0,18.3576,18.3905,18.3412,18.3823,120290.0
2018-11-13 14:55:00,22.37,22.39,22.34,22.36,100170.0,18.3988,18.4152,18.3741,18.3905,100170.0
2018-11-13 15:00:00,22.35,22.47,22.34,22.44,160590.0,18.3823,18.481,18.3741,18.4563,160590.0
2018-11-13 15:05:00,22.42,22.43,22.36,22.41,298820.0,18.4399,18.4481,18.3905,18.4317,298820.0
2018-11-13 15:10:00,22.43,22.44,22.37,22.39,165000.0,18.4481,18.4563,18.3988,18.4152,165000.0
2018-11-13 15:15:00,22.39,22.41,22.3,22.34,306410.0,18.4152,18.4317,18.3412,18.3741,306410.0
2018-11-13 15:20:00,22.33,22.34,22.28,22.3,167400.0,18.3659,18.3741,18.3247,18.3412,167400.0
2018-11-13 15:25:00,22.31,22.38,22.31,22.35,212050.0,18.3494,18.407,18.3494,18.3823,212050.0
2018-11-13 15:30:00,22.35,22.37,22.29,22.29,234070.0,18.3823,18.3988,18.333,18.333,234070.0
2018-11-13 15:35:00,22.29,22.43,22.29,22.42,350850.0,18.333,18.4481,18.333,18.4399,350850.0
2018-11-13 15:40:00,22.43,22.46,22.42,22.43,284400.0,18.4481,18.4728,18.4399,18.4481,284400.0
2018-11-13 15:45:00,22.44,22.49,22.43,22.48,263900.0,18.4563,18.4975,18.4481,18.4892,263900.0
2018-11-13 15:50:00,22.48,22.5,22.47,22.49,260720.0,18.4892,18.5057,18.481,18.4975,260720.0
2018-11-13 15:55:00,22.49,22.5,22.44,22.48,838650.0,18.4975,18.5057,18.4563,18.4892,838650.0
2018-11-14 09:30:00,22.68,22.94,22.66,22.86,552570.0,18.6537,18.8676,18.6373,18.8018,552570.0
2018-11-14 09:35:00,22.88,23.02,22.84,22.84,334580.0,18.8182,18.9334,18.7853,18.7853,334580.0
2018-11-14 09:40:00,22.86,22.93,22.82,22.9,202980.0,18.8018,18.8594,18.7689,18.8347,202980.0
2018-11-14 09:45:00,22.89,23.01,22.89,23.01,212810.0,18.8265,18.9251,18.8265,18.9251,212810.0
2018-11-14 09:50:00,23.01,23.03,22.9,22.91,318250.0,18.9251,18.9416,18.8347,18.8429,318250.0
2018-11-14 09:55:00,22.91,23.05,22.89,23.04,299510.0,18.8429,18.958,18.8265,18.9498,299510.0
2018-11-14 10:00:00,23.04,23.05,22.93,23.03,329460.0,18.9498,18.958,18.8594,18.9416,329460.0
2018-11-14 10:05:00,23.04,23.04,22.94,22.98,348290.0,18.9498,18.9498,18.8676,18.9005,348290.0
2018-11-14 10:10:00,22.99,23.03,22.96,23.02,325610.0,18.9087,18.9416,18.884,18.9334,325610.0
2018-11-14 10:15:00,23.0,23.01,22.83,22.89,527250.0,18.9169,18.9251,18.7771,18.8265,527250.0
2018-11-14 10:20:00,22.88,22.9,22.83,22.86,226560.0,18.8182,18.8347,18.7771,18.8018,226560.0
2018-11-14 10:25:00,22.86,22.9,22.78,22.9,250550.0,18.8018,18.8347,18.736,18.8347,250550.0
2018-11-14 10:30:00,22.88,22.96,22.87,22.92,172020.0,18.8182,18.884,18.81,18.8511,172020.0
2018-11-14 10:35:00,22.9,22.99,22.9,22.97,129130.0,18.8347,18.9087,18.8347,18.8922,129130.0
2018-11-14 10:40:00,22.96,22.97,22.9,22.95,187290.0,18.884,18.8922,18.8347,18.8758,187290.0
2018-11-14 10:45:00,22.93,23.04,22.92,23.0,220440.0,18.8594,18.9498,18.8511,18.9169,220440.0
2018-11-14 10:50:00,23.01,23.02,22.86,22.88,90370.0,18.9251,18.9334,18.8018,18.8182,90370.0
2018-11-14 10:55:00,22.86,22.94,22.86,22.89,203240.0,18.8018,18.8676,18.8018,18.8265,203240.0
2018-11-14 11:00:00,22.88,22.89,22.81,22.83,128440.0,18.8182,18.8265,18.7607,18.7771,128440.0
2018-11-14 11:05:00,22.83,22.84,22.79,22.79,162640.0,18.7771,18.7853,18.7442,18.7442,162640.0
2018-11-14 11:10:00,22.79,22.84,22.79,22.81,229520.0,18.7442,18.7853,18.7442,18.7607,229520.0
2018-11-14 11:15:00,22.81,22.88,22.79,22.87,127740.0,18.7607,18.8182,18.7442,18.81,127740.0
2018-11-14 11:20:00,22.86,22.92,22.82,22.84,95070.0,18.8018,18.8511,18.7689,18.7853,95070.0
2018-11-14 11:25:00,22.84,22.86,22.81,22.84,91250.0,18.7853,18.8018,18.7607,18.7853,91250.0
2018-11-14 11:30:00,22.83,22.86,22.8,22.8,87060.0,18.7771,18.8018,18.7524,18.7524,87060.0
2018-11-14 11:35:00,22.81,22.83,22.79,22.79,139710.0,18.7607,18.7771,18.7442,18.7442,139710.0
2018-11-14 11:40:00,22.79,22.8,22.75,22.76,163920.0,18.7442,18.7524,18.7113,18.7195,163920.0
2018-11-14 11:45:00,22.76,22.77,22.73,22.76,151410.0,18.7195,18.7278,18.6949,18.7195,151410.0
2018-11-14 11:50:00,22.75,22.81,22.71,22.8,175070.0,18.7113,18.7607,18.6784,18.7524,175070.0
2018-11-14 11:55:00,22.81,22.87,22.78,22.87,87240.0,18.7607,18.81,18.736,18.81,87240.0
2018-11-14 12:00:00,22.88,22.88,22.82,22.82,91270.0,18.8182,18.8182,18.7689,18.7689,91270.0
2018-11-14 12:05:00,22.82,22.82,22.78,22.79,75560.0,18.7689,18.7689,18.736,18.7442,75560.0
2018-11-14 12:10:00,22.78,22.8,22.72,22.74,150510.0,18.736,18.7524,18.6866,18.7031,150510.0
2018-11-14 12:15:00,22.74,22.82,22.74,22.81,103290.0,18.7031,18.7689,18.7031,18.7607,103290.0
2018-11-14 12:20:00,22.81,22.87,22.8,22.8,149350.0,18.7607,18.81,18.7524,18.7524,149350.0
2018-11-14 12:25:00,22.8,22.86,22.8,22.83,93200.0,18.7524,18.8018,18.7524,18.7771,93200.0
2018-11-14 12:30:00,22.82,22.84,22.79,22.79,62080.0,18.7689,18.7853,18.7442,18.7442,62080.0
2018-11-14 12:35:00,22.78,22.79,22.72,22.79,143470.0,18.736,18.7442,18.6866,18.7442,143470.0
2018-11-14 12:40:00,22.78,22.8,22.76,22.78,38800.0,18.736,18.7524,18.7195,18.736,38800.0
2018-11-14 12:45:00,22.79,22.83,22.78,22.83,92480.0,18.7442,18.7771,18.736,18.7771,92480.0
2018-11-14 12:50:00,22.83,22.86,22.79,22.81,90440.0,18.7771,18.8018,18.7442,18.7607,90440.0
2018-11-14 12:55:00,22.79,22.8,22.73,22.74,144130.0,18.7442,18.7524,18.6949,18.7031,144130.0
2018-11-14 13:00:00,22.75,22.88,22.74,22.88,175880.0,18.7113,18.8182,18.7031,18.8182,175880.0
2018-11-14 13:05:00,22.87,22.91,22.83,22.87,128290.0,18.81,18.8429,18.7771,18.81,128290.0
2018-11-14 13:10:00,22.86,22.88,22.77,22.85,94200.0,18.8018,18.8182,18.7278,18.7936,94200.0
2018-11-14 13:15:00,22.85,22.89,22.84,22.86,187890.0,18.7936,18.8265,18.7853,18.8018,187890.0
2018-11-14 13:20:00,22.86,22.88,22.83,22.84,78000.0,18.8018,18.8182,18.7771,18.7853,78000.0
2018-11-14 13:25:00,22.83,22.86,22.82,22.85,93460.0,18.7771,18.8018,18.7689,18.7936,93460.0
2018-11-14 13:30:00,22.85,22.86,22.79,22.81,105200.0,18.7936,18.8018,18.7442,18.7607,105200.0
2018-11-14 13:35:00,22.81,22.83,22.78,22.8,60010.0,18.7607,18.7771,18.736,18.7524,60010.0
2018-11-14 13:40:00,22.8,22.8,22.69,22.69,119700.0,18.7524,18.7524,18.662,18.662,119700.0
2018-11-14 13:45:00,22.7,22.75,22.69,22.7,66580.0,18.6702,18.7113,18.662,18.6702,66580.0
2018-11-14 13:50:00,22.69,22.71,22.67,22.69,74810.0,18.662,18.6784,18.6455,18.662,74810.0
2018-11-14 13:55:00,22.71,22.73,22.7,22.72,96000.0,18.6784,18.6949,18.6702,18.6866,96000.0
2018-11-14 14:00:00,22.71,22.71,22.63,22.63,208980.0,18.6784,18.6784,18.6126,18.6126,208980.0
2018-11-14 14:05:00,22.64,22.67,22.61,22.67,74270.0,18.6208,18.6455,18.5962,18.6455,74270.0
2018-11-14 14:10:00,22.67,22.68,22.64,22.68,96950.0,18.6455,18.6537,18.6208,18.6537,96950.0
2018-11-14 14:15:00,22.68,22.79,22.68,22.74,170520.0,18.6537,18.7442,18.6537,18.7031,170520.0
2018-11-14 14:20:00,22.74,22.81,22.73,22.79,115880.0,18.7031,18.7607,18.6949,18.7442,115880.0
2018-11-14 14:25:00,22.78,22.79,22.75,22.77,73500.0,18.736,18.7442,18.7113,18.7278,73500.0
2018-11-14 14:30:00,22.76,22.79,22.73,22.79,73320.0,18.7195,18.7442,18.6949,18.7442,73320.0
2018-11-14 14:35:00,22.78,22.82,22.77,22.78,131400.0,18.736,18.7689,18.7278,18.736,131400.0
2018-11-14 14:40:00,22.77,22.79,22.71,22.72,110240.0,18.7278,18.7442,18.6784,18.6866,110240.0
2018-11-14 14:45:00,22.73,22.78,22.72,22.77,96310.0,18.6949,18.736,18.6866,18.7278,96310.0
2018-11-14 14:50:00,22.77,22.84,22.76,22.84,119490.0,18.7278,18.7853,18.7195,18.7853,119490.0
2018-11-14 14:55:00,22.84,22.88,22.83,22.88,197600.0,18.7853,18.8182,18.7771,18.8182,197600.0
2018-11-14 15:00:00,22.87,22.89,22.82,22.85,257970.0,18.81,18.8265,18.7689,18.7936,257970.0
2018-11-14 15:05:00,22.85,22.94,22.84,22.92,201430.0,18.7936,18.8676,18.7853,18.8511,201430.0
2018-11-14 15:10:00,22.92,22.94,22.89,22.93,129140.0,18.8511,18.8676,18.8265,18.8594,129140.0
2018-11-14 15:15:00,22.93,22.96,22.92,22.92,445740.0,18.8594,18.884,18.8511,18.8511,445740.0
2018-11-14 15:20:00,22.92,22.92,22.87,22.9,243420.0,18.8511,18.8511,18.81,18.8347,243420.0
2018-11-14 15:25:00,22.9,22.9,22.86,22.87,171830.0,18.8347,18.8347,18.8018,18.81,171830.0
2018-11-14 15:30:00,22.87,22.9,22.81,22.82,191190.0,18.81,18.8347,18.7607,18.7689,191190.0
2018-11-14 15:35:00,22.82,22.85,22.8,22.82,257220.0,18.7689,18.7936,18.7524,18.7689,257220.0
2018-11-14 15:40:00,22.82,22.83,22.77,22.77,209530.0,18.7689,18.7771,18.7278,18.7278,209530.0
2018-11-14 15:45:00,22.78,22.84,22.74,22.74,414570.0,18.736,18.7853,18.7031,18.7031,414570.0
2018-11-14 15:50:00,22.74,22.75,22.6,22.62,705150.0,18.7031,18.7113,18.5879,18.6044,705150.0
2018-11-14 15:55:00,22.62,22.63,22.56,22.62,1337720.0,18.6044,18.6126,18.555,18.6044,1337720.0
2018-11-15 09:30:00,22.62,22.95,22.59,22.95,661010.0,18.6044,18.8758,18.5797,18.8758,661010.0
2018-11-15 09:35:00,22.95,23.08,22.88,23.05,467860.0,18.8758,18.9827,18.8182,18.958,467860.0
2018-11-15 09:40:00,23.03,23.17,23.0,23.14,325220.0,18.9416,19.0567,18.9169,19.0321,325220.0
2018-11-15 09:45:00,23.14,23.25,23.1,23.2,541410.0,19.0321,19.1225,18.9992,19.0814,541410.0
2018-11-15 09:50:00,23.19,23.22,23.11,23.19,213990.0,19.0732,19.0979,19.0074,19.0732,213990.0
2018-11-15 09:55:00,23.19,23.24,23.13,23.13,289920.0,19.0732,19.1143,19.0238,19.0238,289920.0
2018-11-15 10:00:00,23.16,23.2,23.08,23.09,210070.0,19.0485,19.0814,18.9827,18.9909,210070.0
2018-11-15 10:05:00,23.06,23.12,23.03,23.05,172930.0,18.9663,19.0156,18.9416,18.958,172930.0
2018-11-15 10:10:00,23.05,23.11,23.03,23.09,158620.0,18.958,19.0074,18.9416,18.9909,158620.0
2018-11-15 10:15:00,23.1,23.13,23.04,23.11,192290.0,18.9992,19.0238,18.9498,19.0074,192290.0
2018-11-15 10:20:00,23.11,23.13,23.0,23.01,229830.0,19.0074,19.0238,18.9169,18.9251,229830.0
2018-11-15 10:25:00,23.01,23.06,23.0,23.04,144550.0,18.9251,18.9663,18.9169,18.9498,144550.0
2018-11-15 10:30:00,23.04,23.04,22.97,22.97,139270.0,18.9498,18.9498,18.8922,18.8922,139270.0
2018-11-15 10:35:00,22.96,23.03,22.92,23.01,161340.0,18.884,18.9416,18.8511,18.9251,161340.0
2018-11-15 10:40:00,23.03,23.06,22.99,23.02,126850.0,18.9416,18.9663,18.9087,18.9334,126850.0
2018-11-15 10:45:00,23.03,23.11,23.03,23.11,102140.0,18.9416,19.0074,18.9416,19.0074,102140.0
2018-11-15 10:50:00,23.11,23.16,23.1,23.16,201260.0,19.0074,19.0485,18.9992,19.0485,201260.0
2018-11-15 10:55:00,23.15,23.17,23.11,23.11,91370.0,19.0403,19.0567,19.0074,19.0074,91370.0
2018-11-15 11:00:00,23.1,23.18,23.07,23.16,210810.0,18.9992,19.065,18.9745,19.0485,210810.0
2018-11-15 11:05:00,23.16,23.22,23.15,23.18,117160.0,19.0485,19.0979,19.0403,19.065,117160.0
2018-11-15 11:10:00,23.19,23.24,23.19,23.21,139300.0,19.0732,19.1143,19.0732,19.0896,139300.0
2018-11-15 11:15:00,23.23,23.25,23.2,23.23,183030.0,19.1061,19.1225,19.0814,19.1061,183030.0
2018-11-15 11:20:00,23.24,23.29,23.2,23.26,182080.0,19.1143,19.1554,19.0814,19.1308,182080.0
2018-11-15 11:25:00,23.25,23.31,23.25,23.29,380460.0,19.1225,19.1719,19.1225,19.1554,380460.0
2018-11-15 11:30:00,23.29,23.35,23.26,23.33,347440.0,19.1554,19.2048,19.1308,19.1883,347440.0
2018-11-15 11:35:00,23.34,23.43,23.31,23.41,234030.0,19.1966,19.2706,19.1719,19.2541,234030.0
2018-11-15 11:40:00,23.41,23.46,23.39,23.43,299780.0,19.2541,19.2953,19.2377,19.2706,299780.0
2018-11-15 11:45:00,23.43,23.46,23.41,23.45,302540.0,19.2706,19.2953,19.2541,19.287,302540.0
2018-11-15 11:50:00,23.45,23.5,23.44,23.48,242280.0,19.287,19.3282,19.2788,19.3117,242280.0
2018-11-15 11:55:00,23.48,23.55,23.48,23.53,261100.0,19.3117,19.3693,19.3117,19.3528,261100.0
2018-11-15 12:00:00,23.54,23.56,23.5,23.56,271320.0,19.3611,19.3775,19.3282,19.3775,271320.0
2018-11-15 12:05:00,23.56,23.61,23.48,23.48,322410.0,19.3775,19.4186,19.3117,19.3117,322410.0
2018-11-15 12:10:00,23.48,23.51,23.45,23.48,123730.0,19.3117,19.3364,19.287,19.3117,123730.0
2018-11-15 12:15:00,23.49,23.5,23.46,23.48,124190.0,19.3199,19.3282,19.2953,19.3117,124190.0
2018-11-15 12:20:00,23.48,23.53,23.47,23.52,147880.0,19.3117,19.3528,19.3035,19.3446,147880.0
2018-11-15 12:25:00,23.52,23.58,23.48,23.56,281530.0,19.3446,19.394,19.3117,19.3775,281530.0
2018-11-15 12:30:00,23.57,23.59,23.5,23.59,388240.0,19.3857,19.4022,19.3282,19.4022,388240.0
2018-11-15 12:35:00,23.59,23.61,23.54,23.61,441860.0,19.4022,19.4186,19.3611,19.4186,441860.0
2018-11-15 12:40:00,23.61,23.61,23.55,23.56,158890.0,19.4186,19.4186,19.3693,19.3775,158890.0
2018-11-15 12:45:00,23.56,23.61,23.55,23.6,394020.0,19.3775,19.4186,19.3693,19.4104,394020.0
2018-11-15 12:50:00,23.6,23.6,23.54,23.54,295910.0,19.4104,19.4104,19.3611,19.3611,295910.0
2018-11-15 12:55:00,23.55,23.59,23.53,23.58,310290.0,19.3693,19.4022,19.3528,19.394,310290.0
2018-11-15 13:00:00,23.57,23.61,23.52,23.54,362820.0,19.3857,19.4186,19.3446,19.3611,362820.0
2018-11-15 13:05:00,23.53,23.56,23.48,23.49,180880.0,19.3528,19.3775,19.3117,19.3199,180880.0
2018-11-15 13:10:00,23.5,23.56,23.49,23.55,149650.0,19.3282,19.3775,19.3199,19.3693,149650.0
2018-11-15 13:15:00,23.56,23.63,23.54,23.61,229640.0,19.3775,19.4351,19.3611,19.4186,229640.0
2018-11-15 13:20:00,23.62,23.74,23.62,23.74,250070.0,19.4269,19.5256,19.4269,19.5256,250070.0
2018-11-15 13:25:00,23.73,23.77,23.67,23.76,275140.0,19.5173,19.5502,19.468,19.542,275140.0
2018-11-15 13:30:00,23.77,23.88,23.76,23.86,508150.0,19.5502,19.6407,19.542,19.6243,508150.0
2018-11-15 13:35:00,23.86,23.93,23.85,23.86,827610.0,19.6243,19.6818,19.616,19.6243,827610.0
2018-11-15 13:40:00,23.87,23.88,23.8,23.87,266160.0,19.6325,19.6407,19.5749,19.6325,266160.0
2018-11-15 13:45:00,23.87,23.9,23.8,23.82,332550.0,19.6325,19.6572,19.5749,19.5914,332550.0
2018-11-15 13:50:00,23.82,23.87,23.81,23.86,289310.0,19.5914,19.6325,19.5831,19.6243,289310.0
2018-11-15 13:55:00,23.84,23.91,23.84,23.89,164810.0,19.6078,19.6654,19.6078,19.6489,164810.0
2018-11-15 14:00:00,23.9,23.93,23.81,23.84,414010.0,19.6572,19.6818,19.5831,19.6078,414010.0
2018-11-15 14:05:00,23.85,23.85,23.8,23.83,497220.0,19.616,19.616,19.5749,19.5996,497220.0
2018-11-15 14:10:00,23.83,23.83,23.73,23.77,183650.0,19.5996,19.5996,19.5173,19.5502,183650.0
2018-11-15 14:15:00,23.77,23.77,23.67,23.68,227580.0,19.5502,19.5502,19.468,19.4762,227580.0
2018-11-15 14:20:00,23.68,23.74,23.67,23.73,121590.0,19.4762,19.5256,19.468,19.5173,121590.0
2018-11-15 14:25:00,23.74,23.83,23.72,23.82,102110.0,19.5256,19.5996,19.5091,19.5914,102110.0
2018-11-15 14:30:00,23.84,23.87,23.84,23.85,98650.0,19.6078,19.6325,19.6078,19.616,98650.0
2018-11-15 14:35:00,23.85,23.86,23.8,23.81,147500.0,19.616,19.6243,19.5749,19.5831,147500.0
2018-11-15 14:40:00,23.81,23.82,23.77,23.8,180910.0,19.5831,19.5914,19.5502,19.5749,180910.0
2018-11-15 14:45:00,23.8,23.85,23.8,23.84,170180.0,19.5749,19.616,19.5749,19.6078,170180.0
2018-11-15 14:50:00,23.84,23.84,23.75,23.79,185910.0,19.6078,19.6078,19.5338,19.5667,185910.0
2018-11-15 14:55:00,23.78,23.81,23.73,23.8,295090.0,19.5585,19.5831,19.5173,19.5749,295090.0
2018-11-15 15:00:00,23.81,23.83,23.65,23.66,573830.0,19.5831,19.5996,19.4515,19.4598,573830.0
2018-11-15 15:05:00,23.67,23.76,23.65,23.74,289060.0,19.468,19.542,19.4515,19.5256,289060.0
2018-11-15 15:10:00,23.75,23.78,23.67,23.74,306700.0,19.5338,19.5585,19.468,19.5256,306700.0
2018-11-15 15:15:00,23.75,23.75,23.62,23.63,505120.0,19.5338,19.5338,19.4269,19.4351,505120.0
2018-11-15 15:20:00,23.62,23.64,23.51,23.56,396150.0,19.4269,19.4433,19.3364,19.3775,396150.0
2018-11-15 15:25:00,23.56,23.66,23.56,23.58,307930.0,19.3775,19.4598,19.3775,19.394,307930.0
2018-11-15 15:30:00,23.58,23.64,23.58,23.61,266920.0,19.394,19.4433,19.394,19.4186,266920.0
2018-11-15 15:35:00,23.62,23.66,23.61,23.65,239380.0,19.4269,19.4598,19.4186,19.4515,239380.0
2018-11-15 15:40:00,23.65,23.67,23.59,23.61,326950.0,19.4515,19.468,19.4022,19.4186,326950.0
2018-11-15 15:45:00,23.62,23.65,23.61,23.63,499100.0,19.4269,19.4515,19.4186,19.4351,499100.0
2018-11-15 15:50:00,23.63,23.69,23.61,23.66,573940.0,19.4351,19.4844,19.4186,19.4598,573940.0
2018-11-15 15:55:00,23.66,23.66,23.54,23.66,2105680.0,19.4598,19.4598,19.3611,19.4598,2105680.0
2018-11-16 09:30:00,23.38,23.48,23.17,23.42,1987680.0,19.2295,19.3117,19.0567,19.2624,1987680.0
2018-11-16 09:35:00,23.41,23.44,23.34,23.35,471150.0,19.2541,19.2788,19.1966,19.2048,471150.0
2018-11-16 09:40:00,23.35,23.4,23.18,23.19,572200.0,19.2048,19.2459,19.065,19.0732,572200.0
2018-11-16 09:45:00,23.18,23.42,23.18,23.4,608700.0,19.065,19.2624,19.065,19.2459,608700.0
2018-11-16 09:50:00,23.4,23.5,23.37,23.45,821440.0,19.2459,19.3282,19.2212,19.287,821440.0
2018-11-16 09:55:00,23.45,23.47,23.34,23.4,433280.0,19.287,19.3035,19.1966,19.2459,433280.0
2018-11-16 10:00:00,23.4,23.48,23.36,23.48,357630.0,19.2459,19.3117,19.213,19.3117,357630.0
2018-11-16 10:05:00,23.47,23.49,23.37,23.41,415310.0,19.3035,19.3199,19.2212,19.2541,415310.0
2018-11-16 10:10:00,23.41,23.45,23.39,23.44,409000.0,19.2541,19.287,19.2377,19.2788,409000.0
2018-11-16 10:15:00,23.43,23.48,23.41,23.43,549260.0,19.2706,19.3117,19.2541,19.2706,549260.0
2018-11-16 10:20:00,23.45,23.55,23.43,23.52,209690.0,19.287,19.3693,19.2706,19.3446,209690.0
2018-11-16 10:25:00,23.54,23.58,23.52,23.55,160020.0,19.3611,19.394,19.3446,19.3693,160020.0
2018-11-16 10:30:00,23.56,23.61,23.53,23.6,313230.0,19.3775,19.4186,19.3528,19.4104,313230.0
2018-11-16 10:35:00,23.6,23.64,23.57,23.6,145860.0,19.4104,19.4433,19.3857,19.4104,145860.0
2018-11-16 10:40:00,23.62,23.63,23.6,23.62,151040.0,19.4269,19.4351,19.4104,19.4269,151040.0
2018-11-16 10:45:00,23.61,23.63,23.57,23.59,163580.0,19.4186,19.4351,19.3857,19.4022,163580.0
2018-11-16 10:50:00,23.6,23.6,23.56,23.6,217900.0,19.4104,19.4104,19.3775,19.4104,217900.0
2018-11-16 10:55:00,23.59,23.59,23.53,23.54,357950.0,19.4022,19.4022,19.3528,19.3611,357950.0
2018-11-16 11:00:00,23.55,23.7,23.55,23.67,268420.0,19.3693,19.4927,19.3693,19.468,268420.0
2018-11-16 11:05:00,23.67,23.73,23.66,23.71,138430.0,19.468,19.5173,19.4598,19.5009,138430.0
2018-11-16 11:10:00,23.72,23.77,23.69,23.69,189270.0,19.5091,19.5502,19.4844,19.4844,189270.0
2018-11-16 11:15:00,23.7,23.78,23.68,23.75,148270.0,19.4927,19.5585,19.4762,19.5338,148270.0
2018-11-16 11:20:00,23.76,23.76,23.71,23.74,115200.0,19.542,19.542,19.5009,19.5256,115200.0
2018-11-16 11:25:00,23.75,23.79,23.74,23.77,84320.0,19.5338,19.5667,19.5256,19.5502,84320.0
2018-11-16 11:30:00,23.78,23.78,23.65,23.65,153960.0,19.5585,19.5585,19.4515,19.4515,153960.0
2018-11-16 11:35:00,23.65,23.73,23.64,23.69,185220.0,19.4515,19.5173,19.4433,19.4844,185220.0
2018-11-16 11:40:00,23.7,23.7,23.64,23.65,121480.0,19.4927,19.4927,19.4433,19.4515,121480.0
2018-11-16 11:45:00,23.65,23.65,23.58,23.6,181880.0,19.4515,19.4515,19.394,19.4104,181880.0
2018-11-16 11:50:00,23.6,23.61,23.56,23.59,106280.0,19.4104,19.4186,19.3775,19.4022,106280.0
2018-11-16 11:55:00,23.59,23.59,23.55,23.56,162300.0,19.4022,19.4022,19.3693,19.3775,162300.0
2018-11-16 12:00:00,23.56,23.57,23.49,23.5,129470.0,19.3775,19.3857,19.3199,19.3282,129470.0
2018-11-16 12:05:00,23.5,23.65,23.5,23.65,707410.0,19.3282,19.4515,19.3282,19.4515,707410.0
2018-11-16 12:10:00,23.64,23.68,23.63,23.68,127510.0,19.4433,19.4762,19.4351,19.4762,127510.0
2018-11-16 12:15:00,23.68,23.68,23.59,23.59,227230.0,19.4762,19.4762,19.4022,19.4022,227230.0
2018-11-16 12:20:00,23.59,23.63,23.58,23.59,287600.0,19.4022,19.4351,19.394,19.4022,287600.0
2018-11-16 12:25:00,23.61,23.62,23.57,23.57,159290.0,19.4186,19.4269,19.3857,19.3857,159290.0
2018-11-16 12:30:00,23.56,23.68,23.54,23.67,185740.0,19.3775,19.4762,19.3611,19.468,185740.0
2018-11-16 12:35:00,23.67,23.83,23.67,23.78,198050.0,19.468,19.5996,19.468,19.5585,198050.0
2018-11-16 12:40:00,23.79,23.89,23.65,23.83,234400.0,19.5667,19.6489,19.4515,19.5996,234400.0
2018-11-16 12:45:00,23.84,23.92,23.81,23.85,209620.0,19.6078,19.6736,19.5831,19.616,209620.0
2018-11-16 12:50:00,23.86,23.88,23.79,23.79,359000.0,19.6243,19.6407,19.5667,19.5667,359000.0
2018-11-16 12:55:00,23.79,23.81,23.76,23.78,179610.0,19.5667,19.5831,19.542,19.5585,179610.0
2018-11-16 13:00:00,23.77,23.79,23.68,23.69,173550.0,19.5502,19.5667,19.4762,19.4844,173550.0
2018-11-16 13:05:00,23.71,23.72,23.62,23.66,150220.0,19.5009,19.5091,19.4269,19.4598,150220.0
2018-11-16 13:10:00,23.67,23.68,23.64,23.66,145020.0,19.468,19.4762,19.4433,19.4598,145020.0
2018-11-16 13:15:00,23.66,23.72,23.64,23.68,257760.0,19.4598,19.5091,19.4433,19.4762,257760.0
2018-11-16 13:20:00,23.67,23.68,23.64,23.66,151940.0,19.468,19.4762,19.4433,19.4598,151940.0
2018-11-16 13:25:00,23.67,23.67,23.62,23.63,111240.0,19.468,19.468,19.4269,19.4351,111240.0
2018-11-16 13:30:00,23.63,23.65,23.6,23.6,179150.0,19.4351,19.4515,19.4104,19.4104,179150.0
2018-11-16 13:35:00,23.6,23.63,23.59,23.63,85600.0,19.4104,19.4351,19.4022,19.4351,85600.0
2018-11-16 13:40:00,23.63,23.64,23.5,23.56,215530.0,19.4351,19.4433,19.3282,19.3775,215530.0
2018-11-16 13:45:00,23.57,23.57,23.53,23.56,102450.0,19.3857,19.3857,19.3528,19.3775,102450.0
2018-11-16 13:50:00,23.57,23.6,23.55,23.57,151830.0,19.3857,19.4104,19.3693,19.3857,151830.0
2018-11-16 13:55:00,23.57,23.6,23.56,23.56,256180.0,19.3857,19.4104,19.3775,19.3775,256180.0
2018-11-16 14:00:00,23.56,23.63,23.56,23.61,184050.0,19.3775,19.4351,19.3775,19.4186,184050.0
2018-11-16 14:05:00,23.61,23.65,23.58,23.64,172950.0,19.4186,19.4515,19.394,19.4433,172950.0
2018-11-16 14:10:00,23.65,23.65,23.59,23.59,91200.0,19.4515,19.4515,19.4022,19.4022,91200.0
2018-11-16 14:15:00,23.59,23.63,23.57,23.62,107640.0,19.4022,19.4351,19.3857,19.4269,107640.0
2018-11-16 14:20:00,23.62,23.63,23.58,23.58,118890.0,19.4269,19.4351,19.394,19.394,118890.0
2018-11-16 14:25:00,23.57,23.64,23.56,23.62,108480.0,19.3857,19.4433,19.3775,19.4269,108480.0
2018-11-16 14:30:00,23.62,23.67,23.62,23.66,176810.0,19.4269,19.468,19.4269,19.4598,176810.0
2018-11-16 14:35:00,23.65,23.68,23.62,23.64,178520.0,19.4515,19.4762,19.4269,19.4433,178520.0
2018-11-16 14:40:00,23.64,23.65,23.61,23.64,121740.0,19.4433,19.4515,19.4186,19.4433,121740.0
2018-11-16 14:45:00,23.66,23.74,23.65,23.72,132840.0,19.4598,19.5256,19.4515,19.5091,132840.0
2018-11-16 14:50:00,23.74,23.77,23.73,23.77,114920.0,19.5256,19.5502,19.5173,19.5502,114920.0
2018-11-16 14:55:00,23.78,23.83,23.78,23.82,208840.0,19.5585,19.5996,19.5585,19.5914,208840.0
2018-11-16 15:00:00,23.82,23.82,23.77,23.79,157200.0,19.5914,19.5914,19.5502,19.5667,157200.0
2018-11-16 15:05:00,23.79,23.81,23.77,23.78,231110.0,19.5667,19.5831,19.5502,19.5585,231110.0
2018-11-16 15:10:00,23.79,23.8,23.77,23.79,280800.0,19.5667,19.5749,19.5502,19.5667,280800.0
2018-11-16 15:15:00,23.8,23.8,23.78,23.79,413610.0,19.5749,19.5749,19.5585,19.5667,413610.0
2018-11-16 15:20:00,23.79,23.8,23.78,23.8,330130.0,19.5667,19.5749,19.5585,19.5749,330130.0
2018-11-16 15:25:00,23.79,23.83,23.79,23.8,347980.0,19.5667,19.5996,19.5667,19.5749,347980.0
2018-11-16 15:30:00,23.8,23.8,23.75,23.75,246280.0,19.5749,19.5749,19.5338,19.5338,246280.0
2018-11-16 15:35:00,23.76,23.78,23.74,23.78,192000.0,19.542,19.5585,19.5256,19.5585,192000.0
2018-11-16 15:40:00,23.78,23.8,23.77,23.79,322750.0,19.5585,19.5749,19.5502,19.5667,322750.0
2018-11-16 15:45:00,23.79,23.8,23.77,23.78,361150.0,19.5667,19.5749,19.5502,19.5585,361150.0
2018-11-16 15:50:00,23.78,23.78,23.73,23.77,559800.0,19.5585,19.5585,19.5173,19.5502,559800.0
2018-11-16 15:55:00,23.76,23.77,23.73,23.77,1210880.0,19.542,19.5502,19.5173,19.5502,1210880.0
2018-11-19 09:30:00,23.65,24.11,23.5,23.82,1182970.0,19.4515,19.8299,19.3282,19.5914,1182970.0
2018-11-19 09:35:00,23.86,23.89,23.72,23.73,251460.0,19.6243,19.6489,19.5091,19.5173,251460.0
2018-11-19 09:40:00,23.7,23.77,23.67,23.68,217080.0,19.4927,19.5502,19.468,19.4762,217080.0
2018-11-19 09:45:00,23.67,23.77,23.66,23.68,219170.0,19.468,19.5502,19.4598,19.4762,219170.0
2018-11-19 09:50:00,23.68,23.69,23.61,23.68,187310.0,19.4762,19.4844,19.4186,19.4762,187310.0
2018-11-19 09:55:00,23.66,23.7,23.62,23.68,215940.0,19.4598,19.4927,19.4269,19.4762,215940.0
2018-11-19 10:00:00,23.67,23.67,23.45,23.45,252590.0,19.468,19.468,19.287,19.287,252590.0
2018-11-19 10:05:00,23.46,23.47,23.35,23.36,316530.0,19.2953,19.3035,19.2048,19.213,316530.0
2018-11-19 10:10:00,23.35,23.47,23.35,23.44,343630.0,19.2048,19.3035,19.2048,19.2788,343630.0
2018-11-19 10:15:00,23.44,23.51,23.4,23.4,283030.0,19.2788,19.3364,19.2459,19.2459,283030.0
2018-11-19 10:20:00,23.4,23.45,23.32,23.35,190470.0,19.2459,19.287,19.1801,19.2048,190470.0
2018-11-19 10:25:00,23.36,23.4,23.22,23.24,498510.0,19.213,19.2459,19.0979,19.1143,498510.0
2018-11-19 10:30:00,23.24,23.29,23.17,23.29,649010.0,19.1143,19.1554,19.0567,19.1554,649010.0
2018-11-19 10:35:00,23.27,23.39,23.27,23.38,384190.0,19.139,19.2377,19.139,19.2295,384190.0
2018-11-19 10:40:00,23.39,23.45,23.34,23.37,199100.0,19.2377,19.287,19.1966,19.2212,199100.0
2018-11-19 10:45:00,23.38,23.43,23.37,23.43,438370.0,19.2295,19.2706,19.2212,19.2706,438370.0
2018-11-19 10:50:00,23.42,23.5,23.42,23.46,428300.0,19.2624,19.3282,19.2624,19.2953,428300.0
2018-11-19 10:55:00,23.47,23.5,23.4,23.42,756800.0,19.3035,19.3282,19.2459,19.2624,756800.0
2018-11-19 11:00:00,23.44,23.57,23.44,23.49,131150.0,19.2788,19.3857,19.2788,19.3199,131150.0
2018-11-19 11:05:00,23.49,23.54,23.49,23.52,82480.0,19.3199,19.3611,19.3199,19.3446,82480.0
2018-11-19 11:10:00,23.51,23.51,23.42,23.43,165140.0,19.3364,19.3364,19.2624,19.2706,165140.0
2018-11-19 11:15:00,23.43,23.43,23.35,23.4,217070.0,19.2706,19.2706,19.2048,19.2459,217070.0
2018-11-19 11:20:00,23.39,23.45,23.38,23.38,173130.0,19.2377,19.287,19.2295,19.2295,173130.0
2018-11-19 11:25:00,23.38,23.39,23.34,23.38,166640.0,19.2295,19.2377,19.1966,19.2295,166640.0
2018-11-19 11:30:00,23.37,23.38,23.28,23.33,164770.0,19.2212,19.2295,19.1472,19.1883,164770.0
2018-11-19 11:35:00,23.32,23.35,23.26,23.27,193640.0,19.1801,19.2048,19.1308,19.139,193640.0
2018-11-19 11:40:00,23.26,23.31,23.24,23.31,101050.0,19.1308,19.1719,19.1143,19.1719,101050.0
2018-11-19 11:45:00,23.31,23.33,23.25,23.32,217840.0,19.1719,19.1883,19.1225,19.1801,217840.0
2018-11-19 11:50:00,23.31,23.32,23.19,23.21,107760.0,19.1719,19.1801,19.0732,19.0896,107760.0
2018-11-19 11:55:00,23.21,23.31,23.21,23.31,239640.0,19.0896,19.1719,19.0896,19.1719,239640.0
2018-11-19 12:00:00,23.3,23.31,23.23,23.23,152680.0,19.1637,19.1719,19.1061,19.1061,152680.0
2018-11-19 12:05:00,23.23,23.23,23.17,23.22,153120.0,19.1061,19.1061,19.0567,19.0979,153120.0
2018-11-19 12:10:00,23.21,23.27,23.21,23.22,108900.0,19.0896,19.139,19.0896,19.0979,108900.0
2018-11-19 12:15:00,23.22,23.26,23.21,23.25,120560.0,19.0979,19.1308,19.0896,19.1225,120560.0
2018-11-19 12:20:00,23.24,23.26,23.21,23.21,91690.0,19.1143,19.1308,19.0896,19.0896,91690.0
2018-11-19 12:25:00,23.21,23.23,23.18,23.18,147480.0,19.0896,19.1061,19.065,19.065,147480.0
2018-11-19 12:30:00,23.17,23.19,23.13,23.15,193970.0,19.0567,19.0732,19.0238,19.0403,193970.0
2018-11-19 12:35:00,23.15,23.17,23.12,23.13,472600.0,19.0403,19.0567,19.0156,19.0238,472600.0
2018-11-19 12:40:00,23.13,23.15,23.11,23.12,445790.0,19.0238,19.0403,19.0074,19.0156,445790.0
2018-11-19 12:45:00,23.13,23.15,23.1,23.13,238960.0,19.0238,19.0403,18.9992,19.0238,238960.0
2018-11-19 12:50:00,23.13,23.14,23.07,23.11,283430.0,19.0238,19.0321,18.9745,19.0074,283430.0
2018-11-19 12:55:00,23.11,23.15,23.1,23.1,193800.0,19.0074,19.0403,18.9992,18.9992,193800.0
2018-11-19 13:00:00,23.1,23.13,23.08,23.12,102100.0,18.9992,19.0238,18.9827,19.0156,102100.0
2018-11-19 13:05:00,23.12,23.15,23.04,23.04,158850.0,19.0156,19.0403,18.9498,18.9498,158850.0
2018-11-19 13:10:00,23.06,23.09,23.04,23.05,65310.0,18.9663,18.9909,18.9498,18.958,65310.0
2018-11-19 13:15:00,23.05,23.1,23.02,23.09,100560.0,18.958,18.9992,18.9334,18.9909,100560.0
2018-11-19 13:20:00,23.09,23.11,23.03,23.04,95170.0,18.9909,19.0074,18.9416,18.9498,95170.0
2018-11-19 13:25:00,23.02,23.04,22.96,23.0,186000.0,18.9334,18.9498,18.884,18.9169,186000.0
2018-11-19 13:30:00,23.0,23.0,22.92,22.96,97140.0,18.9169,18.9169,18.8511,18.884,97140.0
2018-11-19 13:35:00,22.96,23.07,22.95,23.06,200030.0,18.884,18.9745,18.8758,18.9663,200030.0
2018-11-19 13:40:00,23.05,23.11,23.03,23.11,129530.0,18.958,19.0074,18.9416,19.0074,129530.0
2018-11-19 13:45:00,23.1,23.1,23.04,23.05,192000.0,18.9992,18.9992,18.9498,18.958,192000.0
2018-11-19 13:50:00,23.06,23.06,22.98,22.99,190800.0,18.9663,18.9663,18.9005,18.9087,190800.0
2018-11-19 13:55:00,23.01,23.02,22.96,22.96,169180.0,18.9251,18.9334,18.884,18.884,169180.0
2018-11-19 14:00:00,22.96,22.96,22.88,22.88,196750.0,18.884,18.884,18.8182,18.8182,196750.0
2018-11-19 14:05:00,22.88,22.97,22.85,22.95,210500.0,18.8182,18.8922,18.7936,18.8758,210500.0
2018-11-19 14:10:00,22.95,23.0,22.94,22.99,83180.0,18.8758,18.9169,18.8676,18.9087,83180.0
2018-11-19 14:15:00,23.0,23.04,22.96,23.01,144180.0,18.9169,18.9498,18.884,18.9251,144180.0
2018-11-19 14:20:00,23.01,23.04,22.95,23.0,205200.0,18.9251,18.9498,18.8758,18.9169,205200.0
2018-11-19 14:25:00,23.0,23.06,22.99,23.05,131080.0,18.9169,18.9663,18.9087,18.958,131080.0
2018-11-19 14:30:00,23.05,23.06,23.01,23.04,129990.0,18.958,18.9663,18.9251,18.9498,129990.0
2018-11-19 14:35:00,23.03,23.09,23.0,23.09,205390.0,18.9416,18.9909,18.9169,18.9909,205390.0
2018-11-19 14:40:00,23.09,23.12,23.06,23.07,378100.0,18.9909,19.0156,18.9663,18.9745,378100.0
2018-11-19 14:45:00,23.07,23.1,23.05,23.06,188360.0,18.9745,18.9992,18.958,18.9663,188360.0
2018-11-19 14:50:00,23.06,23.09,23.04,23.09,241000.0,18.9663,18.9909,18.9498,18.9909,241000.0
2018-11-19 14:55:00,23.09,23.1,23.05,23.08,258090.0,18.9909,18.9992,18.958,18.9827,258090.0
2018-11-19 15:00:00,23.08,23.11,23.05,23.07,334660.0,18.9827,19.0074,18.958,18.9745,334660.0
2018-11-19 15:05:00,23.07,23.11,23.04,23.05,310910.0,18.9745,19.0074,18.9498,18.958,310910.0
2018-11-19 15:10:00,23.05,23.12,23.03,23.11,376680.0,18.958,19.0156,18.9416,19.0074,376680.0
2018-11-19 15:15:00,23.1,23.11,23.04,23.05,274800.0,18.9992,19.0074,18.9498,18.958,274800.0
2018-11-19 15:20:00,23.05,23.07,23.03,23.03,154790.0,18.958,18.9745,18.9416,18.9416,154790.0
2018-11-19 15:25:00,23.03,23.04,23.0,23.0,192100.0,18.9416,18.9498,18.9169,18.9169,192100.0
2018-11-19 15:30:00,23.01,23.03,22.97,22.99,369040.0,18.9251,18.9416,18.8922,18.9087,369040.0
2018-11-19 15:35:00,22.99,23.0,22.95,22.97,431830.0,18.9087,18.9169,18.8758,18.8922,431830.0
2018-11-19 15:40:00,22.96,22.97,22.93,22.97,510910.0,18.884,18.8922,18.8594,18.8922,510910.0
2018-11-19 15:45:00,22.96,23.0,22.92,22.97,821030.0,18.884,18.9169,18.8511,18.8922,821030.0
2018-11-19 15:50:00,22.96,22.96,22.89,22.91,1275470.0,18.884,18.884,18.8265,18.8429,1275470.0
2018-11-19 15:55:00,22.91,22.98,22.88,22.91,1709290.0,18.8429,18.9005,18.8182,18.8429,1709290.0
2018-11-20 09:30:00,22.39,22.68,22.39,22.51,1029210.0,18.4152,18.6537,18.4152,18.5139,1029210.0
2018-11-20 09:35:00,22.56,22.66,22.48,22.52,476980.0,18.555,18.6373,18.4892,18.5221,476980.0
2018-11-20 09:40:00,22.51,22.54,22.43,22.47,577760.0,18.5139,18.5386,18.4481,18.481,577760.0
2018-11-20 09:45:00,22.46,22.46,22.33,22.35,307170.0,18.4728,18.4728,18.3659,18.3823,307170.0
2018-11-20 09:50:00,22.36,22.45,22.34,22.37,279370.0,18.3905,18.4646,18.3741,18.3988,279370.0
2018-11-20 09:55:00,22.35,22.49,22.29,22.46,337320.0,18.3823,18.4975,18.333,18.4728,337320.0
2018-11-20 10:00:00,22.44,22.56,22.42,22.46,309820.0,18.4563,18.555,18.4399,18.4728,309820.0
2018-11-20 10:05:00,22.45,22.47,22.29,22.37,256960.0,18.4646,18.481,18.333,18.3988,256960.0
2018-11-20 10:10:00,22.36,22.38,22.26,22.27,310100.0,18.3905,18.407,18.3083,18.3165,310100.0
2018-11-20 10:15:00,22.27,22.44,22.26,22.44,180040.0,18.3165,18.4563,18.3083,18.4563,180040.0
2018-11-20 10:20:00,22.44,22.5,22.44,22.48,346860.0,18.4563,18.5057,18.4563,18.4892,346860.0
2018-11-20 10:25:00,22.47,22.53,22.46,22.51,330880.0,18.481,18.5304,18.4728,18.5139,330880.0
2018-11-20 10:30:00,22.51,22.62,22.49,22.59,337830.0,18.5139,18.6044,18.4975,18.5797,337830.0
2018-11-20 10:35:00,22.59,22.67,22.58,22.66,978990.0,18.5797,18.6455,18.5715,18.6373,978990.0
2018-11-20 10:40:00,22.66,22.76,22.66,22.72,1185930.0,18.6373,18.7195,18.6373,18.6866,1185930.0
2018-11-20 10:45:00,22.74,22.74,22.63,22.71,479120.0,18.7031,18.7031,18.6126,18.6784,479120.0
2018-11-20 10:50:00,22.7,22.9,22.69,22.87,234210.0,18.6702,18.8347,18.662,18.81,234210.0
2018-11-20 10:55:00,22.87,22.91,22.82,22.85,316780.0,18.81,18.8429,18.7689,18.7936,316780.0
2018-11-20 11:00:00,22.87,22.89,22.76,22.76,189610.0,18.81,18.8265,18.7195,18.7195,189610.0
2018-11-20 11:05:00,22.77,22.83,22.75,22.8,209370.0,18.7278,18.7771,18.7113,18.7524,209370.0
2018-11-20 11:10:00,22.78,22.88,22.78,22.79,216090.0,18.736,18.8182,18.736,18.7442,216090.0
2018-11-20 11:15:00,22.79,22.79,22.71,22.77,163640.0,18.7442,18.7442,18.6784,18.7278,163640.0
2018-11-20 11:20:00,22.77,22.8,22.69,22.69,186400.0,18.7278,18.7524,18.662,18.662,186400.0
2018-11-20 11:25:00,22.68,22.7,22.59,22.6,371770.0,18.6537,18.6702,18.5797,18.5879,371770.0
2018-11-20 11:30:00,22.58,22.65,22.58,22.59,163910.0,18.5715,18.6291,18.5715,18.5797,163910.0
2018-11-20 11:35:00,22.59,22.73,22.59,22.71,208050.0,18.5797,18.6949,18.5797,18.6784,208050.0
2018-11-20 11:40:00,22.72,22.78,22.68,22.77,198350.0,18.6866,18.736,18.6537,18.7278,198350.0
2018-11-20 11:45:00,22.79,22.8,22.73,22.74,80200.0,18.7442,18.7524,18.6949,18.7031,80200.0
2018-11-20 11:50:00,22.74,22.74,22.68,22.72,129110.0,18.7031,18.7031,18.6537,18.6866,129110.0
2018-11-20 11:55:00,22.71,22.79,22.7,22.74,241700.0,18.6784,18.7442,18.6702,18.7031,241700.0
2018-11-20 12:00:00,22.73,22.79,22.68,22.78,117160.0,18.6949,18.7442,18.6537,18.736,117160.0
2018-11-20 12:05:00,22.78,22.78,22.7,22.73,172030.0,18.736,18.736,18.6702,18.6949,172030.0
2018-11-20 12:10:00,22.71,22.77,22.69,22.73,150020.0,18.6784,18.7278,18.662,18.6949,150020.0
2018-11-20 12:15:00,22.73,22.74,22.63,22.67,477100.0,18.6949,18.7031,18.6126,18.6455,477100.0
2018-11-20 12:20:00,22.66,22.68,22.6,22.66,78580.0,18.6373,18.6537,18.5879,18.6373,78580.0
2018-11-20 12:25:00,22.66,22.73,22.64,22.71,265260.0,18.6373,18.6949,18.6208,18.6784,265260.0
2018-11-20 12:30:00,22.72,22.73,22.65,22.65,106980.0,18.6866,18.6949,18.6291,18.6291,106980.0
2018-11-20 12:35:00,22.66,22.68,22.62,22.65,70000.0,18.6373,18.6537,18.6044,18.6291,70000.0
2018-11-20 12:40:00,22.64,22.64,22.58,22.6,198480.0,18.6208,18.6208,18.5715,18.5879,198480.0
2018-11-20 12:45:00,22.6,22.6,22.5,22.5,296300.0,18.5879,18.5879,18.5057,18.5057,296300.0
2018-11-20 12:50:00,22.5,22.54,22.49,22.54,183710.0,18.5057,18.5386,18.4975,18.5386,183710.0
2018-11-20 12:55:00,22.54,22.55,22.52,22.53,61120.0,18.5386,18.5468,18.5221,18.5304,61120.0
2018-11-20 13:00:00,22.52,22.54,22.5,22.52,56200.0,18.5221,18.5386,18.5057,18.5221,56200.0
2018-11-20 13:05:00,22.52,22.57,22.52,22.56,45000.0,18.5221,18.5633,18.5221,18.555,45000.0
2018-11-20 13:10:00,22.56,22.56,22.52,22.54,55980.0,18.555,18.555,18.5221,18.5386,55980.0
2018-11-20 13:15:00,22.54,22.54,22.46,22.46,48080.0,18.5386,18.5386,18.4728,18.4728,48080.0
2018-11-20 13:20:00,22.45,22.46,22.4,22.41,56810.0,18.4646,18.4728,18.4234,18.4317,56810.0
2018-11-20 13:25:00,22.41,22.49,22.41,22.46,124480.0,18.4317,18.4975,18.4317,18.4728,124480.0
2018-11-20 13:30:00,22.45,22.52,22.44,22.52,111170.0,18.4646,18.5221,18.4563,18.5221,111170.0
2018-11-20 13:35:00,22.5,22.51,22.48,22.48,68620.0,18.5057,18.5139,18.4892,18.4892,68620.0
2018-11-20 13:40:00,22.48,22.58,22.47,22.56,166250.0,18.4892,18.5715,18.481,18.555,166250.0
2018-11-20 13:45:00,22.57,22.57,22.53,22.55,34010.0,18.5633,18.5633,18.5304,18.5468,34010.0
2018-11-20 13:50:00,22.54,22.56,22.5,22.5,52100.0,18.5386,18.555,18.5057,18.5057,52100.0
2018-11-20 13:55:00,22.5,22.5,22.45,22.45,54720.0,18.5057,18.5057,18.4646,18.4646,54720.0
2018-11-20 14:00:00,22.44,22.45,22.39,22.39,58340.0,18.4563,18.4646,18.4152,18.4152,58340.0
2018-11-20 14:05:00,22.4,22.43,22.36,22.4,156220.0,18.4234,18.4481,18.3905,18.4234,156220.0
2018-11-20 14:10:00,22.39,22.53,22.39,22.52,90710.0,18.4152,18.5304,18.4152,18.5221,90710.0
2018-11-20 14:15:00,22.52,22.58,22.51,22.55,105610.0,18.5221,18.5715,18.5139,18.5468,105610.0
2018-11-20 14:20:00,22.55,22.55,22.46,22.5,130360.0,18.5468,18.5468,18.4728,18.5057,130360.0
2018-11-20 14:25:00,22.5,22.52,22.46,22.48,90400.0,18.5057,18.5221,18.4728,18.4892,90400.0
2018-11-20 14:30:00,22.48,22.59,22.48,22.59,70690.0,18.4892,18.5797,18.4892,18.5797,70690.0
2018-11-20 14:35:00,22.6,22.61,22.56,22.56,89630.0,18.5879,18.5962,18.555,18.555,89630.0
2018-11-20 14:40:00,22.56,22.57,22.5,22.5,83120.0,18.555,18.5633,18.5057,18.5057,83120.0
2018-11-20 14:45:00,22.49,22.52,22.47,22.5,209660.0,18.4975,18.5221,18.481,18.5057,209660.0
2018-11-20 14:50:00,22.5,22.59,22.5,22.55,155480.0,18.5057,18.5797,18.5057,18.5468,155480.0
2018-11-20 14:55:00,22.55,22.58,22.54,22.56,190270.0,18.5468,18.5715,18.5386,18.555,190270.0
2018-11-20 15:00:00,22.55,22.61,22.46,22.49,212100.0,18.5468,18.5962,18.4728,18.4975,212100.0
2018-11-20 15:05:00,22.49,22.49,22.39,22.46,156510.0,18.4975,18.4975,18.4152,18.4728,156510.0
2018-11-20 15:10:00,22.45,22.5,22.43,22.45,110880.0,18.4646,18.5057,18.4481,18.4646,110880.0
2018-11-20 15:15:00,22.46,22.57,22.43,22.56,155870.0,18.4728,18.5633,18.4481,18.555,155870.0
2018-11-20 15:20:00,22.57,22.61,22.56,22.58,188490.0,18.5633,18.5962,18.555,18.5715,188490.0
2018-11-20 15:25:00,22.58,22.67,22.54,22.65,128250.0,18.5715,18.6455,18.5386,18.6291,128250.0
2018-11-20 15:30:00,22.65,22.68,22.61,22.68,194150.0,18.6291,18.6537,18.5962,18.6537,194150.0
2018-11-20 15:35:00,22.67,22.79,22.67,22.79,276800.0,18.6455,18.7442,18.6455,18.7442,276800.0
2018-11-20 15:40:00,22.77,22.79,22.71,22.72,353860.0,18.7278,18.7442,18.6784,18.6866,353860.0
2018-11-20 15:45:00,22.73,22.76,22.71,22.76,860330.0,18.6949,18.7195,18.6784,18.7195,860330.0
2018-11-20 15:50:00,22.76,22.77,22.72,22.75,984820.0,18.7195,18.7278,18.6866,18.7113,984820.0
2018-11-20 15:55:00,22.75,22.8,22.74,22.77,876990.0,18.7113,18.7524,18.7031,18.7278,876990.0
2018-11-21 09:30:00,23.04,23.08,22.99,23.02,544070.0,18.9498,18.9827,18.9087,18.9334,544070.0
2018-11-21 09:35:00,23.02,23.06,22.87,22.89,189150.0,18.9334,18.9663,18.81,18.8265,189150.0
2018-11-21 09:40:00,22.91,22.93,22.84,22.89,337540.0,18.8429,18.8594,18.7853,18.8265,337540.0
2018-11-21 09:45:00,22.89,22.96,22.87,22.87,179810.0,18.8265,18.884,18.81,18.81,179810.0
2018-11-21 09:50:00,22.88,22.89,22.75,22.88,154750.0,18.8182,18.8265,18.7113,18.8182,154750.0
2018-11-21 09:55:00,22.88,23.03,22.88,23.0,114000.0,18.8182,18.9416,18.8182,18.9169,114000.0
2018-11-21 10:00:00,23.02,23.04,22.92,23.01,171730.0,18.9334,18.9498,18.8511,18.9251,171730.0
2018-11-21 10:05:00,23.03,23.06,22.83,22.91,151870.0,18.9416,18.9663,18.7771,18.8429,151870.0
2018-11-21 10:10:00,22.91,22.96,22.9,22.93,78620.0,18.8429,18.884,18.8347,18.8594,78620.0
2018-11-21 10:15:00,22.93,23.03,22.93,23.03,180820.0,18.8594,18.9416,18.8594,18.9416,180820.0
2018-11-21 10:20:00,23.03,23.05,22.97,23.03,115660.0,18.9416,18.958,18.8922,18.9416,115660.0
2018-11-21 10:25:00,23.06,23.14,23.04,23.06,192500.0,18.9663,19.0321,18.9498,18.9663,192500.0
2018-11-21 10:30:00,23.05,23.08,23.03,23.05,93440.0,18.958,18.9827,18.9416,18.958,93440.0
2018-11-21 10:35:00,23.04,23.07,22.99,22.99,74630.0,18.9498,18.9745,18.9087,18.9087,74630.0
2018-11-21 10:40:00,23.0,23.04,22.95,22.96,80600.0,18.9169,18.9498,18.8758,18.884,80600.0
2018-11-21 10:45:00,22.95,22.99,22.94,22.96,117780.0,18.8758,18.9087,18.8676,18.884,117780.0
2018-11-21 10:50:00,22.96,22.98,22.92,22.97,144850.0,18.884,18.9005,18.8511,18.8922,144850.0
2018-11-21 10:55:00,22.97,22.98,22.93,22.94,53250.0,18.8922,18.9005,18.8594,18.8676,53250.0
2018-11-21 11:00:00,22.96,22.97,22.89,22.96,66700.0,18.884,18.8922,18.8265,18.884,66700.0
2018-11-21 11:05:00,22.96,23.0,22.96,22.99,87980.0,18.884,18.9169,18.884,18.9087,87980.0
2018-11-21 11:10:00,23.0,23.05,22.99,23.05,71210.0,18.9169,18.958,18.9087,18.958,71210.0
2018-11-21 11:15:00,23.05,23.09,23.04,23.09,56520.0,18.958,18.9909,18.9498,18.9909,56520.0
2018-11-21 11:20:00,23.09,23.1,23.08,23.08,56000.0,18.9909,18.9992,18.9827,18.9827,56000.0
2018-11-21 11:25:00,23.09,23.11,23.06,23.08,99440.0,18.9909,19.0074,18.9663,18.9827,99440.0
2018-11-21 11:30:00,23.09,23.14,23.09,23.14,143200.0,18.9909,19.0321,18.9909,19.0321,143200.0
2018-11-21 11:35:00,23.15,23.15,23.11,23.12,115090.0,19.0403,19.0403,19.0074,19.0156,115090.0
2018-11-21 11:40:00,23.12,23.14,23.1,23.12,108530.0,19.0156,19.0321,18.9992,19.0156,108530.0
2018-11-21 11:45:00,23.12,23.17,23.11,23.17,125150.0,19.0156,19.0567,19.0074,19.0567,125150.0
2018-11-21 11:50:00,23.17,23.17,23.13,23.13,56460.0,19.0567,19.0567,19.0238,19.0238,56460.0
2018-11-21 11:55:00,23.13,23.15,23.08,23.15,146460.0,19.0238,19.0403,18.9827,19.0403,146460.0
2018-11-21 12:00:00,23.15,23.15,23.09,23.11,107840.0,19.0403,19.0403,18.9909,19.0074,107840.0
2018-11-21 12:05:00,23.11,23.13,23.09,23.11,87300.0,19.0074,19.0238,18.9909,19.0074,87300.0
2018-11-21 12:10:00,23.11,23.15,23.11,23.13,178490.0,19.0074,19.0403,19.0074,19.0238,178490.0
2018-11-21 12:15:00,23.13,23.13,23.11,23.13,164050.0,19.0238,19.0238,19.0074,19.0238,164050.0
2018-11-21 12:20:00,23.13,23.14,23.11,23.12,91250.0,19.0238,19.0321,19.0074,19.0156,91250.0
2018-11-21 12:25:00,23.12,23.14,23.12,23.14,127200.0,19.0156,19.0321,19.0156,19.0321,127200.0
2018-11-21 12:30:00,23.13,23.14,23.12,23.13,156850.0,19.0238,19.0321,19.0156,19.0238,156850.0
2018-11-21 12:35:00,23.15,23.15,23.12,23.13,53300.0,19.0403,19.0403,19.0156,19.0238,53300.0
2018-11-21 12:40:00,23.14,23.18,23.13,23.16,130410.0,19.0321,19.065,19.0238,19.0485,130410.0
2018-11-21 12:45:00,23.16,23.22,23.15,23.22,94090.0,19.0485,19.0979,19.0403,19.0979,94090.0
2018-11-21 12:50:00,23.23,23.24,23.21,23.22,88200.0,19.1061,19.1143,19.0896,19.0979,88200.0
2018-11-21 12:55:00,23.22,23.23,23.18,23.2,71540.0,19.0979,19.1061,19.065,19.0814,71540.0
2018-11-21 13:00:00,23.2,23.21,23.18,23.19,47000.0,19.0814,19.0896,19.065,19.0732,47000.0
2018-11-21 13:05:00,23.19,23.24,23.19,23.2,57510.0,19.0732,19.1143,19.0732,19.0814,57510.0
2018-11-21 13:10:00,23.2,23.22,23.2,23.22,34990.0,19.0814,19.0979,19.0814,19.0979,34990.0
2018-11-21 13:15:00,23.22,23.23,23.2,23.22,38000.0,19.0979,19.1061,19.0814,19.0979,38000.0
2018-11-21 13:20:00,23.21,23.21,23.12,23.14,73180.0,19.0896,19.0896,19.0156,19.0321,73180.0
2018-11-21 13:25:00,23.14,23.15,23.12,23.15,39270.0,19.0321,19.0403,19.0156,19.0403,39270.0
2018-11-21 13:30:00,23.16,23.17,23.15,23.17,42570.0,19.0485,19.0567,19.0403,19.0567,42570.0
2018-11-21 13:35:00,23.16,23.16,23.13,23.16,33260.0,19.0485,19.0485,19.0238,19.0485,33260.0
2018-11-21 13:40:00,23.15,23.18,23.15,23.16,41000.0,19.0403,19.065,19.0403,19.0485,41000.0
2018-11-21 13:45:00,23.17,23.17,23.14,23.15,25120.0,19.0567,19.0567,19.0321,19.0403,25120.0
2018-11-21 13:50:00,23.16,23.16,23.14,23.16,54420.0,19.0485,19.0485,19.0321,19.0485,54420.0
2018-11-21 13:55:00,23.15,23.17,23.14,23.17,59620.0,19.0403,19.0567,19.0321,19.0567,59620.0
2018-11-21 14:00:00,23.17,23.17,23.12,23.14,46390.0,19.0567,19.0567,19.0156,19.0321,46390.0
2018-11-21 14:05:00,23.15,23.16,23.14,23.15,86110.0,19.0403,19.0485,19.0321,19.0403,86110.0
2018-11-21 14:10:00,23.14,23.16,23.13,23.15,50080.0,19.0321,19.0485,19.0238,19.0403,50080.0
2018-11-21 14:15:00,23.15,23.21,23.14,23.2,180940.0,19.0403,19.0896,19.0321,19.0814,180940.0
2018-11-21 14:20:00,23.19,23.23,23.19,23.23,102390.0,19.0732,19.1061,19.0732,19.1061,102390.0
2018-11-21 14:25:00,23.23,23.28,23.23,23.27,163670.0,19.1061,19.1472,19.1061,19.139,163670.0
2018-11-21 14:30:00,23.27,23.31,23.27,23.28,140810.0,19.139,19.1719,19.139,19.1472,140810.0
2018-11-21 14:35:00,23.27,23.28,23.24,23.26,120600.0,19.139,19.1472,19.1143,19.1308,120600.0
2018-11-21 14:40:00,23.26,23.33,23.25,23.32,200810.0,19.1308,19.1883,19.1225,19.1801,200810.0
2018-11-21 14:45:00,23.32,23.32,23.24,23.25,130160.0,19.1801,19.1801,19.1143,19.1225,130160.0
2018-11-21 14:50:00,23.24,23.26,23.24,23.26,86380.0,19.1143,19.1308,19.1143,19.1308,86380.0
2018-11-21 14:55:00,23.26,23.26,23.22,23.23,125750.0,19.1308,19.1308,19.0979,19.1061,125750.0
2018-11-21 15:00:00,23.22,23.26,23.22,23.25,106250.0,19.0979,19.1308,19.0979,19.1225,106250.0
2018-11-21 15:05:00,23.25,23.28,23.24,23.26,157610.0,19.1225,19.1472,19.1143,19.1308,157610.0
2018-11-21 15:10:00,23.26,23.27,23.19,23.19,114300.0,19.1308,19.139,19.0732,19.0732,114300.0
2018-11-21 15:15:00,23.18,23.21,23.18,23.19,158870.0,19.065,19.0896,19.065,19.0732,158870.0
2018-11-21 15:20:00,23.19,23.23,23.18,23.22,224810.0,19.0732,19.1061,19.065,19.0979,224810.0
2018-11-21 15:25:00,23.22,23.24,23.21,23.21,312690.0,19.0979,19.1143,19.0896,19.0896,312690.0
2018-11-21 15:30:00,23.21,23.21,23.16,23.17,526530.0,19.0896,19.0896,19.0485,19.0567,526530.0
2018-11-21 15:35:00,23.17,23.17,23.11,23.14,703650.0,19.0567,19.0567,19.0074,19.0321,703650.0
2018-11-21 15:40:00,23.14,23.14,23.03,23.03,299090.0,19.0321,19.0321,18.9416,18.9416,299090.0
2018-11-21 15:45:00,23.04,23.09,23.03,23.04,286090.0,18.9498,18.9909,18.9416,18.9498,286090.0
2018-11-21 15:50:00,23.05,23.06,23.02,23.03,401130.0,18.958,18.9663,18.9334,18.9416,401130.0
2018-11-21 15:55:00,23.03,23.03,22.99,23.0,1143920.0,18.9416,18.9416,18.9087,18.9169,1143920.0
2018-11-23 09:30:00,22.76,23.06,22.76,23.06,214570.0,18.7195,18.9663,18.7195,18.9663,214570.0
2018-11-23 09:35:00,23.1,23.17,23.05,23.09,144690.0,18.9992,19.0567,18.958,18.9909,144690.0
2018-11-23 09:40:00,23.12,23.22,23.09,23.19,105700.0,19.0156,19.0979,18.9909,19.0732,105700.0
2018-11-23 09:45:00,23.2,23.25,23.18,23.18,112290.0,19.0814,19.1225,19.065,19.065,112290.0
2018-11-23 09:50:00,23.18,23.18,23.13,23.15,96100.0,19.065,19.065,19.0238,19.0403,96100.0
2018-11-23 09:55:00,23.15,23.21,23.14,23.15,139810.0,19.0403,19.0896,19.0321,19.0403,139810.0
2018-11-23 10:00:00,23.17,23.22,23.14,23.21,113310.0,19.0567,19.0979,19.0321,19.0896,113310.0
2018-11-23 10:05:00,23.21,23.23,23.17,23.19,121700.0,19.0896,19.1061,19.0567,19.0732,121700.0
2018-11-23 10:10:00,23.22,23.23,23.15,23.18,89670.0,19.0979,19.1061,19.0403,19.065,89670.0
2018-11-23 10:15:00,23.18,23.21,23.14,23.2,107550.0,19.065,19.0896,19.0321,19.0814,107550.0
2018-11-23 10:20:00,23.21,23.21,23.13,23.15,64500.0,19.0896,19.0896,19.0238,19.0403,64500.0
2018-11-23 10:25:00,23.17,23.18,23.12,23.13,113570.0,19.0567,19.065,19.0156,19.0238,113570.0
2018-11-23 10:30:00,23.13,23.19,23.09,23.18,78270.0,19.0238,19.0732,18.9909,19.065,78270.0
2018-11-23 10:35:00,23.19,23.2,23.17,23.17,79300.0,19.0732,19.0814,19.0567,19.0567,79300.0
2018-11-23 10:40:00,23.16,23.16,23.11,23.13,77000.0,19.0485,19.0485,19.0074,19.0238,77000.0
2018-11-23 10:45:00,23.12,23.15,23.11,23.12,108070.0,19.0156,19.0403,19.0074,19.0156,108070.0
2018-11-23 10:50:00,23.12,23.17,23.12,23.16,69750.0,19.0156,19.0567,19.0156,19.0485,69750.0
2018-11-23 10:55:00,23.17,23.2,23.16,23.17,85570.0,19.0567,19.0814,19.0485,19.0567,85570.0
2018-11-23 11:00:00,23.17,23.21,23.17,23.17,67030.0,19.0567,19.0896,19.0567,19.0567,67030.0
2018-11-23 11:05:00,23.17,23.22,23.17,23.21,84010.0,19.0567,19.0979,19.0567,19.0896,84010.0
2018-11-23 11:10:00,23.21,23.24,23.19,23.19,80500.0,19.0896,19.1143,19.0732,19.0732,80500.0
2018-11-23 11:15:00,23.18,23.27,23.18,23.26,67250.0,19.065,19.139,19.065,19.1308,67250.0
2018-11-23 11:20:00,23.26,23.26,23.2,23.2,47520.0,19.1308,19.1308,19.0814,19.0814,47520.0
2018-11-23 11:25:00,23.19,23.22,23.18,23.19,77210.0,19.0732,19.0979,19.065,19.0732,77210.0
2018-11-23 11:30:00,23.19,23.19,23.14,23.18,65470.0,19.0732,19.0732,19.0321,19.065,65470.0
2018-11-23 11:35:00,23.18,23.19,23.13,23.14,77140.0,19.065,19.0732,19.0238,19.0321,77140.0
2018-11-23 11:40:00,23.14,23.17,23.13,23.17,86450.0,19.0321,19.0567,19.0238,19.0567,86450.0
2018-11-23 11:45:00,23.17,23.18,23.14,23.14,124020.0,19.0567,19.065,19.0321,19.0321,124020.0
2018-11-23 11:50:00,23.14,23.14,23.05,23.05,160240.0,19.0321,19.0321,18.958,18.958,160240.0
2018-11-23 11:55:00,23.06,23.07,23.03,23.04,150090.0,18.9663,18.9745,18.9416,18.9498,150090.0
2018-11-23 12:00:00,23.04,23.07,23.03,23.03,88690.0,18.9498,18.9745,18.9416,18.9416,88690.0
2018-11-23 12:05:00,23.04,23.08,23.02,23.03,147040.0,18.9498,18.9827,18.9334,18.9416,147040.0
2018-11-23 12:10:00,23.02,23.07,23.02,23.07,88670.0,18.9334,18.9745,18.9334,18.9745,88670.0
2018-11-23 12:15:00,23.09,23.11,23.09,23.09,120140.0,18.9909,19.0074,18.9909,18.9909,120140.0
2018-11-23 12:20:00,23.08,23.11,23.06,23.1,112840.0,18.9827,19.0074,18.9663,18.9992,112840.0
2018-11-23 12:25:00,23.11,23.12,23.09,23.11,98780.0,19.0074,19.0156,18.9909,19.0074,98780.0
2018-11-23 12:30:00,23.11,23.13,23.09,23.12,149790.0,19.0074,19.0238,18.9909,19.0156,149790.0
2018-11-23 12:35:00,23.12,23.16,23.11,23.14,147700.0,19.0156,19.0485,19.0074,19.0321,147700.0
2018-11-23 12:40:00,23.15,23.15,23.12,23.14,130360.0,19.0403,19.0403,19.0156,19.0321,130360.0
2018-11-23 12:45:00,23.14,23.2,23.1,23.12,193830.0,19.0321,19.0814,18.9992,19.0156,193830.0
2018-11-23 12:50:00,23.11,23.11,23.04,23.06,127430.0,19.0074,19.0074,18.9498,18.9663,127430.0
2018-11-23 12:55:00,23.05,23.05,22.98,23.0,386130.0,18.958,18.958,18.9005,18.9169,386130.0
2018-11-26 09:30:00,23.42,23.46,23.34,23.36,608570.0,19.2624,19.2953,19.1966,19.213,608570.0
2018-11-26 09:35:00,23.34,23.44,23.31,23.42,451210.0,19.1966,19.2788,19.1719,19.2624,451210.0
2018-11-26 09:40:00,23.43,23.54,23.42,23.47,394210.0,19.2706,19.3611,19.2624,19.3035,394210.0
2018-11-26 09:45:00,23.47,23.59,23.47,23.59,243330.0,19.3035,19.4022,19.3035,19.4022,243330.0
2018-11-26 09:50:00,23.58,23.66,23.58,23.66,281310.0,19.394,19.4598,19.394,19.4598,281310.0
2018-11-26 09:55:00,23.66,23.76,23.66,23.76,612350.0,19.4598,19.542,19.4598,19.542,612350.0
2018-11-26 10:00:00,23.76,23.82,23.71,23.73,368860.0,19.542,19.5914,19.5009,19.5173,368860.0
2018-11-26 10:05:00,23.74,23.75,23.71,23.71,161690.0,19.5256,19.5338,19.5009,19.5009,161690.0
2018-11-26 10:10:00,23.71,23.75,23.65,23.73,458480.0,19.5009,19.5338,19.4515,19.5173,458480.0
2018-11-26 10:15:00,23.74,23.75,23.71,23.74,287240.0,19.5256,19.5338,19.5009,19.5256,287240.0
2018-11-26 10:20:00,23.74,23.77,23.7,23.75,362590.0,19.5256,19.5502,19.4927,19.5338,362590.0
2018-11-26 10:25:00,23.76,23.77,23.68,23.69,718850.0,19.542,19.5502,19.4762,19.4844,718850.0
2018-11-26 10:30:00,23.69,23.7,23.59,23.64,456360.0,19.4844,19.4927,19.4022,19.4433,456360.0
2018-11-26 10:35:00,23.62,23.68,23.6,23.63,139370.0,19.4269,19.4762,19.4104,19.4351,139370.0
2018-11-26 10:40:00,23.63,23.67,23.59,23.66,209360.0,19.4351,19.468,19.4022,19.4598,209360.0
2018-11-26 10:45:00,23.67,23.69,23.54,23.54,236900.0,19.468,19.4844,19.3611,19.3611,236900.0
2018-11-26 10:50:00,23.55,23.56,23.51,23.54,466830.0,19.3693,19.3775,19.3364,19.3611,466830.0
2018-11-26 10:55:00,23.53,23.56,23.53,23.56,159960.0,19.3528,19.3775,19.3528,19.3775,159960.0
2018-11-26 11:00:00,23.56,23.58,23.49,23.52,192770.0,19.3775,19.394,19.3199,19.3446,192770.0
2018-11-26 11:05:00,23.52,23.54,23.49,23.53,96950.0,19.3446,19.3611,19.3199,19.3528,96950.0
2018-11-26 11:10:00,23.53,23.57,23.49,23.55,425750.0,19.3528,19.3857,19.3199,19.3693,425750.0
2018-11-26 11:15:00,23.56,23.62,23.54,23.6,114450.0,19.3775,19.4269,19.3611,19.4104,114450.0
2018-11-26 11:20:00,23.61,23.62,23.54,23.57,392890.0,19.4186,19.4269,19.3611,19.3857,392890.0
2018-11-26 11:25:00,23.58,23.59,23.46,23.47,212000.0,19.394,19.4022,19.2953,19.3035,212000.0
2018-11-26 11:30:00,23.46,23.46,23.39,23.39,124520.0,19.2953,19.2953,19.2377,19.2377,124520.0
2018-11-26 11:35:00,23.38,23.39,23.29,23.3,152130.0,19.2295,19.2377,19.1554,19.1637,152130.0
2018-11-26 11:40:00,23.3,23.31,23.25,23.25,124180.0,19.1637,19.1719,19.1225,19.1225,124180.0
2018-11-26 11:45:00,23.24,23.25,23.19,23.19,230430.0,19.1143,19.1225,19.0732,19.0732,230430.0
2018-11-26 11:50:00,23.19,23.29,23.16,23.29,219570.0,19.0732,19.1554,19.0485,19.1554,219570.0
2018-11-26 11:55:00,23.29,23.33,23.27,23.31,77720.0,19.1554,19.1883,19.139,19.1719,77720.0
2018-11-26 12:00:00,23.3,23.34,23.28,23.32,327550.0,19.1637,19.1966,19.1472,19.1801,327550.0
2018-11-26 12:05:00,23.33,23.38,23.32,23.37,65490.0,19.1883,19.2295,19.1801,19.2212,65490.0
2018-11-26 12:10:00,23.39,23.39,23.31,23.31,141000.0,19.2377,19.2377,19.1719,19.1719,141000.0
2018-11-26 12:15:00,23.31,23.33,23.29,23.32,74830.0,19.1719,19.1883,19.1554,19.1801,74830.0
2018-11-26 12:20:00,23.31,23.33,23.29,23.31,123620.0,19.1719,19.1883,19.1554,19.1719,123620.0
2018-11-26 12:25:00,23.3,23.31,23.26,23.3,95100.0,19.1637,19.1719,19.1308,19.1637,95100.0
2018-11-26 12:30:00,23.29,23.29,23.23,23.25,95270.0,19.1554,19.1554,19.1061,19.1225,95270.0
2018-11-26 12:35:00,23.24,23.24,23.18,23.21,93460.0,19.1143,19.1143,19.065,19.0896,93460.0
2018-11-26 12:40:00,23.21,23.27,23.2,23.27,84450.0,19.0896,19.139,19.0814,19.139,84450.0
2018-11-26 12:45:00,23.27,23.28,23.24,23.27,133550.0,19.139,19.1472,19.1143,19.139,133550.0
2018-11-26 12:50:00,23.27,23.3,23.27,23.27,88730.0,19.139,19.1637,19.139,19.139,88730.0
2018-11-26 12:55:00,23.27,23.3,23.25,23.29,84500.0,19.139,19.1637,19.1225,19.1554,84500.0
2018-11-26 13:00:00,23.31,23.34,23.29,23.31,92910.0,19.1719,19.1966,19.1554,19.1719,92910.0
2018-11-26 13:05:00,23.31,23.37,23.31,23.37,112180.0,19.1719,19.2212,19.1719,19.2212,112180.0
2018-11-26 13:10:00,23.37,23.41,23.37,23.39,76000.0,19.2212,19.2541,19.2212,19.2377,76000.0
2018-11-26 13:15:00,23.4,23.42,23.39,23.39,45830.0,19.2459,19.2624,19.2377,19.2377,45830.0
2018-11-26 13:20:00,23.39,23.4,23.36,23.38,87960.0,19.2377,19.2459,19.213,19.2295,87960.0
2018-11-26 13:25:00,23.38,23.39,23.35,23.39,109380.0,19.2295,19.2377,19.2048,19.2377,109380.0
2018-11-26 13:30:00,23.4,23.41,23.37,23.37,100630.0,19.2459,19.2541,19.2212,19.2212,100630.0
2018-11-26 13:35:00,23.37,23.37,23.34,23.34,25000.0,19.2212,19.2212,19.1966,19.1966,25000.0
2018-11-26 13:40:00,23.34,23.35,23.31,23.35,74280.0,19.1966,19.2048,19.1719,19.2048,74280.0
2018-11-26 13:45:00,23.35,23.4,23.35,23.4,84000.0,19.2048,19.2459,19.2048,19.2459,84000.0
2018-11-26 13:50:00,23.4,23.42,23.4,23.4,51150.0,19.2459,19.2624,19.2459,19.2459,51150.0
2018-11-26 13:55:00,23.4,23.42,23.39,23.42,87310.0,19.2459,19.2624,19.2377,19.2624,87310.0
2018-11-26 14:00:00,23.42,23.42,23.39,23.4,73970.0,19.2624,19.2624,19.2377,19.2459,73970.0
2018-11-26 14:05:00,23.4,23.41,23.39,23.4,88240.0,19.2459,19.2541,19.2377,19.2459,88240.0
2018-11-26 14:10:00,23.4,23.44,23.39,23.42,151020.0,19.2459,19.2788,19.2377,19.2624,151020.0
2018-11-26 14:15:00,23.42,23.46,23.42,23.45,150460.0,19.2624,19.2953,19.2624,19.287,150460.0
2018-11-26 14:20:00,23.44,23.48,23.44,23.46,110940.0,19.2788,19.3117,19.2788,19.2953,110940.0
2018-11-26 14:25:00,23.46,23.47,23.43,23.43,100760.0,19.2953,19.3035,19.2706,19.2706,100760.0
2018-11-26 14:30:00,23.43,23.49,23.43,23.47,170110.0,19.2706,19.3199,19.2706,19.3035,170110.0
2018-11-26 14:35:00,23.48,23.49,23.47,23.48,121350.0,19.3117,19.3199,19.3035,19.3117,121350.0
2018-11-26 14:40:00,23.49,23.5,23.46,23.49,104570.0,19.3199,19.3282,19.2953,19.3199,104570.0
2018-11-26 14:45:00,23.49,23.5,23.45,23.47,104570.0,19.3199,19.3282,19.287,19.3035,104570.0
2018-11-26 14:50:00,23.47,23.48,23.45,23.47,90710.0,19.3035,19.3117,19.287,19.3035,90710.0
2018-11-26 14:55:00,23.47,23.51,23.46,23.51,125310.0,19.3035,19.3364,19.2953,19.3364,125310.0
2018-11-26 15:00:00,23.5,23.54,23.5,23.53,216750.0,19.3282,19.3611,19.3282,19.3528,216750.0
2018-11-26 15:05:00,23.52,23.53,23.5,23.52,237470.0,19.3446,19.3528,19.3282,19.3446,237470.0
2018-11-26 15:10:00,23.52,23.56,23.51,23.55,421060.0,19.3446,19.3775,19.3364,19.3693,421060.0
2018-11-26 15:15:00,23.54,23.56,23.51,23.51,185410.0,19.3611,19.3775,19.3364,19.3364,185410.0
2018-11-26 15:20:00,23.52,23.52,23.47,23.47,188180.0,19.3446,19.3446,19.3035,19.3035,188180.0
2018-11-26 15:25:00,23.48,23.5,23.47,23.48,126350.0,19.3117,19.3282,19.3035,19.3117,126350.0
2018-11-26 15:30:00,23.48,23.54,23.48,23.53,322590.0,19.3117,19.3611,19.3117,19.3528,322590.0
2018-11-26 15:35:00,23.54,23.56,23.5,23.51,263500.0,19.3611,19.3775,19.3282,19.3364,263500.0
2018-11-26 15:40:00,23.51,23.53,23.5,23.52,268030.0,19.3364,19.3528,19.3282,19.3446,268030.0
2018-11-26 15:45:00,23.52,23.54,23.52,23.52,312760.0,19.3446,19.3611,19.3446,19.3446,312760.0
2018-11-26 15:50:00,23.52,23.54,23.52,23.52,347160.0,19.3446,19.3611,19.3446,19.3446,347160.0
2018-11-26 15:55:00,23.51,23.54,23.51,23.53,963630.0,19.3364,19.3611,19.3364,19.3528,963630.0
2018-11-27 09:30:00,23.36,23.53,23.36,23.39,417740.0,19.213,19.3528,19.213,19.2377,417740.0
2018-11-27 09:35:00,23.38,23.47,23.34,23.36,362640.0,19.2295,19.3035,19.1966,19.213,362640.0
2018-11-27 09:40:00,23.38,23.42,23.3,23.37,331390.0,19.2295,19.2624,19.1637,19.2212,331390.0
2018-11-27 09:45:00,23.37,23.41,23.32,23.32,211590.0,19.2212,19.2541,19.1801,19.1801,211590.0
2018-11-27 09:50:00,23.32,23.35,23.31,23.33,222310.0,19.1801,19.2048,19.1719,19.1883,222310.0
2018-11-27 09:55:00,23.33,23.34,23.24,23.32,821400.0,19.1883,19.1966,19.1143,19.1801,821400.0
2018-11-27 10:00:00,23.32,23.36,23.3,23.32,418020.0,19.1801,19.213,19.1637,19.1801,418020.0
2018-11-27 10:05:00,23.33,23.44,23.3,23.42,370440.0,19.1883,19.2788,19.1637,19.2624,370440.0
2018-11-27 10:10:00,23.42,23.61,23.42,23.61,305670.0,19.2624,19.4186,19.2624,19.4186,305670.0
2018-11-27 10:15:00,23.62,23.71,23.6,23.65,317790.0,19.4269,19.5009,19.4104,19.4515,317790.0
2018-11-27 10:20:00,23.67,23.67,23.6,23.62,105310.0,19.468,19.468,19.4104,19.4269,105310.0
2018-11-27 10:25:00,23.61,23.62,23.48,23.48,172650.0,19.4186,19.4269,19.3117,19.3117,172650.0
2018-11-27 10:30:00,23.47,23.52,23.45,23.51,435170.0,19.3035,19.3446,19.287,19.3364,435170.0
2018-11-27 10:35:00,23.51,23.58,23.49,23.53,323310.0,19.3364,19.394,19.3199,19.3528,323310.0
2018-11-27 10:40:00,23.53,23.61,23.52,23.61,98800.0,19.3528,19.4186,19.3446,19.4186,98800.0
2018-11-27 10:45:00,23.61,23.66,23.59,23.66,92140.0,19.4186,19.4598,19.4022,19.4598,92140.0
2018-11-27 10:50:00,23.67,23.7,23.66,23.66,354300.0,19.468,19.4927,19.4598,19.4598,354300.0
2018-11-27 10:55:00,23.67,23.82,23.67,23.78,305700.0,19.468,19.5914,19.468,19.5585,305700.0
2018-11-27 11:00:00,23.77,23.81,23.71,23.8,218760.0,19.5502,19.5831,19.5009,19.5749,218760.0
2018-11-27 11:05:00,23.79,23.84,23.77,23.79,223510.0,19.5667,19.6078,19.5502,19.5667,223510.0
2018-11-27 11:10:00,23.79,23.83,23.76,23.77,150930.0,19.5667,19.5996,19.542,19.5502,150930.0
2018-11-27 11:15:00,23.77,23.81,23.72,23.8,225400.0,19.5502,19.5831,19.5091,19.5749,225400.0
2018-11-27 11:20:00,23.81,23.81,23.68,23.7,189720.0,19.5831,19.5831,19.4762,19.4927,189720.0
2018-11-27 11:25:00,23.68,23.76,23.67,23.72,131130.0,19.4762,19.542,19.468,19.5091,131130.0
2018-11-27 11:30:00,23.71,23.72,23.64,23.7,112400.0,19.5009,19.5091,19.4433,19.4927,112400.0
2018-11-27 11:35:00,23.71,23.74,23.7,23.7,80700.0,19.5009,19.5256,19.4927,19.4927,80700.0
2018-11-27 11:40:00,23.7,23.73,23.67,23.68,96200.0,19.4927,19.5173,19.468,19.4762,96200.0
2018-11-27 11:45:00,23.69,23.71,23.67,23.68,315200.0,19.4844,19.5009,19.468,19.4762,315200.0
2018-11-27 11:50:00,23.68,23.78,23.68,23.77,191280.0,19.4762,19.5585,19.4762,19.5502,191280.0
2018-11-27 11:55:00,23.79,23.83,23.79,23.81,149730.0,19.5667,19.5996,19.5667,19.5831,149730.0
2018-11-27 12:00:00,23.81,23.81,23.77,23.77,114280.0,19.5831,19.5831,19.5502,19.5502,114280.0
2018-11-27 12:05:00,23.78,23.79,23.76,23.78,167790.0,19.5585,19.5667,19.542,19.5585,167790.0
2018-11-27 12:10:00,23.78,23.79,23.72,23.75,177360.0,19.5585,19.5667,19.5091,19.5338,177360.0
2018-11-27 12:15:00,23.75,23.75,23.68,23.72,61090.0,19.5338,19.5338,19.4762,19.5091,61090.0
2018-11-27 12:20:00,23.73,23.75,23.7,23.7,88500.0,19.5173,19.5338,19.4927,19.4927,88500.0
2018-11-27 12:25:00,23.69,23.69,23.59,23.59,74290.0,19.4844,19.4844,19.4022,19.4022,74290.0
2018-11-27 12:30:00,23.59,23.64,23.59,23.64,66680.0,19.4022,19.4433,19.4022,19.4433,66680.0
2018-11-27 12:35:00,23.66,23.69,23.61,23.69,69000.0,19.4598,19.4844,19.4186,19.4844,69000.0
2018-11-27 12:40:00,23.68,23.7,23.64,23.65,78880.0,19.4762,19.4927,19.4433,19.4515,78880.0
2018-11-27 12:45:00,23.65,23.65,23.6,23.61,55000.0,19.4515,19.4515,19.4104,19.4186,55000.0
2018-11-27 12:50:00,23.6,23.62,23.58,23.6,62090.0,19.4104,19.4269,19.394,19.4104,62090.0
2018-11-27 12:55:00,23.6,23.63,23.58,23.58,56150.0,19.4104,19.4351,19.394,19.394,56150.0
2018-11-27 13:00:00,23.59,23.62,23.55,23.55,76960.0,19.4022,19.4269,19.3693,19.3693,76960.0
2018-11-27 13:05:00,23.56,23.58,23.53,23.55,106230.0,19.3775,19.394,19.3528,19.3693,106230.0
2018-11-27 13:10:00,23.56,23.57,23.52,23.56,115810.0,19.3775,19.3857,19.3446,19.3775,115810.0
2018-11-27 13:15:00,23.56,23.61,23.5,23.56,247330.0,19.3775,19.4186,19.3282,19.3775,247330.0
2018-11-27 13:20:00,23.57,23.58,23.52,23.57,61540.0,19.3857,19.394,19.3446,19.3857,61540.0
2018-11-27 13:25:00,23.58,23.63,23.56,23.62,82480.0,19.394,19.4351,19.3775,19.4269,82480.0
2018-11-27 13:30:00,23.62,23.66,23.62,23.65,50000.0,19.4269,19.4598,19.4269,19.4515,50000.0
2018-11-27 13:35:00,23.66,23.71,23.64,23.69,75270.0,19.4598,19.5009,19.4433,19.4844,75270.0
2018-11-27 13:40:00,23.68,23.69,23.62,23.62,202560.0,19.4762,19.4844,19.4269,19.4269,202560.0
2018-11-27 13:45:00,23.63,23.64,23.61,23.62,181240.0,19.4351,19.4433,19.4186,19.4269,181240.0
2018-11-27 13:50:00,23.62,23.64,23.6,23.6,89840.0,19.4269,19.4433,19.4104,19.4104,89840.0
2018-11-27 13:55:00,23.59,23.64,23.54,23.63,247190.0,19.4022,19.4433,19.3611,19.4351,247190.0
2018-11-27 14:00:00,23.62,23.63,23.59,23.63,236950.0,19.4269,19.4351,19.4022,19.4351,236950.0
2018-11-27 14:05:00,23.63,23.66,23.62,23.63,146890.0,19.4351,19.4598,19.4269,19.4351,146890.0
2018-11-27 14:10:00,23.63,23.65,23.62,23.63,160320.0,19.4351,19.4515,19.4269,19.4351,160320.0
2018-11-27 14:15:00,23.63,23.66,23.63,23.66,334590.0,19.4351,19.4598,19.4351,19.4598,334590.0
2018-11-27 14:20:00,23.66,23.69,23.64,23.69,106960.0,19.4598,19.4844,19.4433,19.4844,106960.0
2018-11-27 14:25:00,23.69,23.72,23.68,23.68,82500.0,19.4844,19.5091,19.4762,19.4762,82500.0
2018-11-27 14:30:00,23.68,23.74,23.68,23.73,128420.0,19.4762,19.5256,19.4762,19.5173,128420.0
2018-11-27 14:35:00,23.73,23.75,23.69,23.69,93610.0,19.5173,19.5338,19.4844,19.4844,93610.0
2018-11-27 14:40:00,23.7,23.72,23.69,23.72,64850.0,19.4927,19.5091,19.4844,19.5091,64850.0
2018-11-27 14:45:00,23.73,23.73,23.71,23.71,74900.0,19.5173,19.5173,19.5009,19.5009,74900.0
2018-11-27 14:50:00,23.72,23.72,23.68,23.68,131680.0,19.5091,19.5091,19.4762,19.4762,131680.0
2018-11-27 14:55:00,23.68,23.68,23.64,23.64,109110.0,19.4762,19.4762,19.4433,19.4433,109110.0
2018-11-27 15:00:00,23.64,23.66,23.61,23.65,143420.0,19.4433,19.4598,19.4186,19.4515,143420.0
2018-11-27 15:05:00,23.65,23.65,23.6,23.61,125000.0,19.4515,19.4515,19.4104,19.4186,125000.0
2018-11-27 15:10:00,23.62,23.64,23.61,23.63,239790.0,19.4269,19.4433,19.4186,19.4351,239790.0
2018-11-27 15:15:00,23.63,23.64,23.6,23.62,98700.0,19.4351,19.4433,19.4104,19.4269,98700.0
2018-11-27 15:20:00,23.62,23.63,23.6,23.61,201890.0,19.4269,19.4351,19.4104,19.4186,201890.0
2018-11-27 15:25:00,23.62,23.64,23.61,23.62,179570.0,19.4269,19.4433,19.4186,19.4269,179570.0
2018-11-27 15:30:00,23.62,23.62,23.57,23.59,194700.0,19.4269,19.4269,19.3857,19.4022,194700.0
2018-11-27 15:35:00,23.59,23.6,23.57,23.6,433140.0,19.4022,19.4104,19.3857,19.4104,433140.0
2018-11-27 15:40:00,23.6,23.65,23.6,23.63,230670.0,19.4104,19.4515,19.4104,19.4351,230670.0
2018-11-27 15:45:00,23.63,23.66,23.63,23.65,231080.0,19.4351,19.4598,19.4351,19.4515,231080.0
2018-11-27 15:50:00,23.65,23.65,23.59,23.6,289200.0,19.4515,19.4515,19.4022,19.4104,289200.0
2018-11-27 15:55:00,23.6,23.61,23.56,23.59,821500.0,19.4104,19.4186,19.3775,19.4022,821500.0
2018-11-28 09:30:00,23.65,23.8,23.54,23.54,780960.0,19.4515,19.5749,19.3611,19.3611,780960.0
2018-11-28 09:35:00,23.55,23.59,23.51,23.54,343320.0,19.3693,19.4022,19.3364,19.3611,343320.0
2018-11-28 09:40:00,23.54,23.57,23.36,23.4,499660.0,19.3611,19.3857,19.213,19.2459,499660.0
2018-11-28 09:45:00,23.42,23.44,23.31,23.4,298350.0,19.2624,19.2788,19.1719,19.2459,298350.0
2018-11-28 09:50:00,23.41,23.43,23.34,23.38,375540.0,19.2541,19.2706,19.1966,19.2295,375540.0
2018-11-28 09:55:00,23.38,23.42,23.34,23.41,300490.0,19.2295,19.2624,19.1966,19.2541,300490.0
2018-11-28 10:00:00,23.4,23.45,23.37,23.43,274760.0,19.2459,19.287,19.2212,19.2706,274760.0
2018-11-28 10:05:00,23.44,23.44,23.33,23.35,141000.0,19.2788,19.2788,19.1883,19.2048,141000.0
2018-11-28 10:10:00,23.35,23.37,23.29,23.29,119020.0,19.2048,19.2212,19.1554,19.1554,119020.0
2018-11-28 10:15:00,23.3,23.32,23.26,23.3,124650.0,19.1637,19.1801,19.1308,19.1637,124650.0
2018-11-28 10:20:00,23.31,23.34,23.28,23.32,143970.0,19.1719,19.1966,19.1472,19.1801,143970.0
2018-11-28 10:25:00,23.33,23.36,23.3,23.31,195570.0,19.1883,19.213,19.1637,19.1719,195570.0
2018-11-28 10:30:00,23.3,23.31,23.21,23.26,203380.0,19.1637,19.1719,19.0896,19.1308,203380.0
2018-11-28 10:35:00,23.26,23.33,23.25,23.28,148820.0,19.1308,19.1883,19.1225,19.1472,148820.0
2018-11-28 10:40:00,23.28,23.29,23.26,23.27,132600.0,19.1472,19.1554,19.1308,19.139,132600.0
2018-11-28 10:45:00,23.26,23.27,23.22,23.27,526370.0,19.1308,19.139,19.0979,19.139,526370.0
2018-11-28 10:50:00,23.27,23.28,23.23,23.23,205130.0,19.139,19.1472,19.1061,19.1061,205130.0
2018-11-28 10:55:00,23.23,23.27,23.22,23.27,231220.0,19.1061,19.139,19.0979,19.139,231220.0
2018-11-28 11:00:00,23.26,23.31,23.26,23.29,102320.0,19.1308,19.1719,19.1308,19.1554,102320.0
2018-11-28 11:05:00,23.28,23.28,23.24,23.25,124330.0,19.1472,19.1472,19.1143,19.1225,124330.0
2018-11-28 11:10:00,23.25,23.28,23.23,23.25,236500.0,19.1225,19.1472,19.1061,19.1225,236500.0
2018-11-28 11:15:00,23.26,23.26,23.22,23.25,132150.0,19.1308,19.1308,19.0979,19.1225,132150.0
2018-11-28 11:20:00,23.25,23.25,23.19,23.21,102320.0,19.1225,19.1225,19.0732,19.0896,102320.0
2018-11-28 11:25:00,23.21,23.26,23.2,23.23,85250.0,19.0896,19.1308,19.0814,19.1061,85250.0
2018-11-28 11:30:00,23.22,23.26,23.2,23.26,216970.0,19.0979,19.1308,19.0814,19.1308,216970.0
2018-11-28 11:35:00,23.26,23.26,23.23,23.25,110580.0,19.1308,19.1308,19.1061,19.1225,110580.0
2018-11-28 11:40:00,23.24,23.26,23.18,23.25,142450.0,19.1143,19.1308,19.065,19.1225,142450.0
2018-11-28 11:45:00,23.25,23.25,23.21,23.22,163830.0,19.1225,19.1225,19.0896,19.0979,163830.0
2018-11-28 11:50:00,23.21,23.24,23.19,23.22,96610.0,19.0896,19.1143,19.0732,19.0979,96610.0
2018-11-28 11:55:00,23.22,23.23,23.16,23.2,128860.0,19.0979,19.1061,19.0485,19.0814,128860.0
2018-11-28 12:00:00,23.21,23.39,23.21,23.38,273720.0,19.0896,19.2377,19.0896,19.2295,273720.0
2018-11-28 12:05:00,23.39,23.54,23.39,23.53,347080.0,19.2377,19.3611,19.2377,19.3528,347080.0
2018-11-28 12:10:00,23.53,23.54,23.44,23.53,291090.0,19.3528,19.3611,19.2788,19.3528,291090.0
2018-11-28 12:15:00,23.52,23.55,23.42,23.43,494240.0,19.3446,19.3693,19.2624,19.2706,494240.0
2018-11-28 12:20:00,23.43,23.46,23.4,23.4,323220.0,19.2706,19.2953,19.2459,19.2459,323220.0
2018-11-28 12:25:00,23.41,23.51,23.41,23.49,204790.0,19.2541,19.3364,19.2541,19.3199,204790.0
2018-11-28 12:30:00,23.48,23.51,23.44,23.47,452070.0,19.3117,19.3364,19.2788,19.3035,452070.0
2018-11-28 12:35:00,23.47,23.5,23.46,23.5,597010.0,19.3035,19.3282,19.2953,19.3282,597010.0
2018-11-28 12:40:00,23.48,23.48,23.41,23.43,155880.0,19.3117,19.3117,19.2541,19.2706,155880.0
2018-11-28 12:45:00,23.43,23.46,23.4,23.43,201750.0,19.2706,19.2953,19.2459,19.2706,201750.0
2018-11-28 12:50:00,23.43,23.44,23.41,23.42,139650.0,19.2706,19.2788,19.2541,19.2624,139650.0
2018-11-28 12:55:00,23.42,23.42,23.31,23.32,437560.0,19.2624,19.2624,19.1719,19.1801,437560.0
2018-11-28 13:00:00,23.32,23.32,23.26,23.27,167890.0,19.1801,19.1801,19.1308,19.139,167890.0
2018-11-28 13:05:00,23.27,23.31,23.27,23.3,153520.0,19.139,19.1719,19.139,19.1637,153520.0
2018-11-28 13:10:00,23.3,23.31,23.27,23.31,131760.0,19.1637,19.1719,19.139,19.1719,131760.0
2018-11-28 13:15:00,23.31,23.37,23.3,23.34,99820.0,19.1719,19.2212,19.1637,19.1966,99820.0
2018-11-28 13:20:00,23.34,23.4,23.33,23.4,173910.0,19.1966,19.2459,19.1883,19.2459,173910.0
2018-11-28 13:25:00,23.41,23.43,23.39,23.43,157590.0,19.2541,19.2706,19.2377,19.2706,157590.0
2018-11-28 13:30:00,23.43,23.46,23.43,23.43,79510.0,19.2706,19.2953,19.2706,19.2706,79510.0
2018-11-28 13:35:00,23.44,23.49,23.44,23.45,185840.0,19.2788,19.3199,19.2788,19.287,185840.0
2018-11-28 13:40:00,23.45,23.49,23.42,23.47,246410.0,19.287,19.3199,19.2624,19.3035,246410.0
2018-11-28 13:45:00,23.48,23.54,23.46,23.46,150140.0,19.3117,19.3611,19.2953,19.2953,150140.0
2018-11-28 13:50:00,23.47,23.49,23.46,23.47,147430.0,19.3035,19.3199,19.2953,19.3035,147430.0
2018-11-28 13:55:00,23.48,23.48,23.46,23.46,145770.0,19.3117,19.3117,19.2953,19.2953,145770.0
2018-11-28 14:00:00,23.46,23.5,23.45,23.48,153150.0,19.2953,19.3282,19.287,19.3117,153150.0
2018-11-28 14:05:00,23.48,23.49,23.44,23.46,111000.0,19.3117,19.3199,19.2788,19.2953,111000.0
2018-11-28 14:10:00,23.47,23.48,23.44,23.47,120870.0,19.3035,19.3117,19.2788,19.3035,120870.0
2018-11-28 14:15:00,23.47,23.48,23.41,23.47,142690.0,19.3035,19.3117,19.2541,19.3035,142690.0
2018-11-28 14:20:00,23.46,23.47,23.42,23.44,98660.0,19.2953,19.3035,19.2624,19.2788,98660.0
2018-11-28 14:25:00,23.44,23.45,23.4,23.4,149200.0,19.2788,19.287,19.2459,19.2459,149200.0
2018-11-28 14:30:00,23.42,23.43,23.39,23.39,187590.0,19.2624,19.2706,19.2377,19.2377,187590.0
2018-11-28 14:35:00,23.39,23.43,23.37,23.38,101090.0,19.2377,19.2706,19.2212,19.2295,101090.0
2018-11-28 14:40:00,23.39,23.41,23.38,23.4,147140.0,19.2377,19.2541,19.2295,19.2459,147140.0
2018-11-28 14:45:00,23.4,23.41,23.39,23.4,190160.0,19.2459,19.2541,19.2377,19.2459,190160.0
2018-11-28 14:50:00,23.4,23.42,23.37,23.38,395900.0,19.2459,19.2624,19.2212,19.2295,395900.0
2018-11-28 14:55:00,23.38,23.39,23.33,23.34,194790.0,19.2295,19.2377,19.1883,19.1966,194790.0
2018-11-28 15:00:00,23.33,23.34,23.3,23.34,178520.0,19.1883,19.1966,19.1637,19.1966,178520.0
2018-11-28 15:05:00,23.34,23.35,23.32,23.32,103750.0,19.1966,19.2048,19.1801,19.1801,103750.0
2018-11-28 15:10:00,23.32,23.34,23.31,23.34,211100.0,19.1801,19.1966,19.1719,19.1966,211100.0
2018-11-28 15:15:00,23.33,23.37,23.33,23.36,148000.0,19.1883,19.2212,19.1883,19.213,148000.0
2018-11-28 15:20:00,23.36,23.37,23.34,23.34,484490.0,19.213,19.2212,19.1966,19.1966,484490.0
2018-11-28 15:25:00,23.35,23.4,23.35,23.39,281590.0,19.2048,19.2459,19.2048,19.2377,281590.0
2018-11-28 15:30:00,23.39,23.47,23.38,23.46,257820.0,19.2377,19.3035,19.2295,19.2953,257820.0
2018-11-28 15:35:00,23.47,23.5,23.46,23.49,204560.0,19.3035,19.3282,19.2953,19.3199,204560.0
2018-11-28 15:40:00,23.48,23.49,23.44,23.45,234380.0,19.3117,19.3199,19.2788,19.287,234380.0
2018-11-28 15:45:00,23.45,23.45,23.44,23.45,575190.0,19.287,19.287,19.2788,19.287,575190.0
2018-11-28 15:50:00,23.44,23.45,23.43,23.44,305860.0,19.2788,19.287,19.2706,19.2788,305860.0
2018-11-28 15:55:00,23.44,23.53,23.44,23.52,1504830.0,19.2788,19.3528,19.2788,19.3446,1504830.0
2018-11-29 09:30:00,23.43,23.65,23.42,23.51,414410.0,19.2706,19.4515,19.2624,19.3364,414410.0
2018-11-29 09:35:00,23.52,23.63,23.48,23.57,154150.0,19.3446,19.4351,19.3117,19.3857,154150.0
2018-11-29 09:40:00,23.58,23.6,23.51,23.58,83470.0,19.394,19.4104,19.3364,19.394,83470.0
2018-11-29 09:45:00,23.58,23.58,23.51,23.53,120210.0,19.394,19.394,19.3364,19.3528,120210.0
2018-11-29 09:50:00,23.53,23.59,23.52,23.55,111650.0,19.3528,19.4022,19.3446,19.3693,111650.0
2018-11-29 09:55:00,23.55,23.56,23.5,23.51,96910.0,19.3693,19.3775,19.3282,19.3364,96910.0
2018-11-29 10:00:00,23.51,23.51,23.39,23.39,154680.0,19.3364,19.3364,19.2377,19.2377,154680.0
2018-11-29 10:05:00,23.4,23.46,23.38,23.44,146560.0,19.2459,19.2953,19.2295,19.2788,146560.0
2018-11-29 10:10:00,23.44,23.45,23.41,23.44,115220.0,19.2788,19.287,19.2541,19.2788,115220.0
2018-11-29 10:15:00,23.43,23.44,23.39,23.4,138030.0,19.2706,19.2788,19.2377,19.2459,138030.0
2018-11-29 10:20:00,23.4,23.41,23.37,23.39,55400.0,19.2459,19.2541,19.2212,19.2377,55400.0
2018-11-29 10:25:00,23.41,23.42,23.37,23.41,77560.0,19.2541,19.2624,19.2212,19.2541,77560.0
2018-11-29 10:30:00,23.41,23.49,23.4,23.41,212800.0,19.2541,19.3199,19.2459,19.2541,212800.0
2018-11-29 10:35:00,23.4,23.45,23.4,23.41,170000.0,19.2459,19.287,19.2459,19.2541,170000.0
2018-11-29 10:40:00,23.41,23.42,23.37,23.38,43610.0,19.2541,19.2624,19.2212,19.2295,43610.0
2018-11-29 10:45:00,23.39,23.39,23.33,23.33,70070.0,19.2377,19.2377,19.1883,19.1883,70070.0
2018-11-29 10:50:00,23.33,23.34,23.28,23.32,194470.0,19.1883,19.1966,19.1472,19.1801,194470.0
2018-11-29 10:55:00,23.32,23.34,23.3,23.3,180470.0,19.1801,19.1966,19.1637,19.1637,180470.0
2018-11-29 11:00:00,23.3,23.32,23.28,23.31,122000.0,19.1637,19.1801,19.1472,19.1719,122000.0
2018-11-29 11:05:00,23.32,23.35,23.3,23.32,123150.0,19.1801,19.2048,19.1637,19.1801,123150.0
2018-11-29 11:10:00,23.32,23.34,23.3,23.34,173810.0,19.1801,19.1966,19.1637,19.1966,173810.0
2018-11-29 11:15:00,23.34,23.39,23.34,23.39,67070.0,19.1966,19.2377,19.1966,19.2377,67070.0
2018-11-29 11:20:00,23.38,23.47,23.37,23.41,131860.0,19.2295,19.3035,19.2212,19.2541,131860.0
2018-11-29 11:25:00,23.43,23.49,23.43,23.49,101690.0,19.2706,19.3199,19.2706,19.3199,101690.0
2018-11-29 11:30:00,23.5,23.54,23.48,23.52,84620.0,19.3282,19.3611,19.3117,19.3446,84620.0
2018-11-29 11:35:00,23.52,23.57,23.52,23.56,114780.0,19.3446,19.3857,19.3446,19.3775,114780.0
2018-11-29 11:40:00,23.56,23.61,23.53,23.59,90940.0,19.3775,19.4186,19.3528,19.4022,90940.0
2018-11-29 11:45:00,23.59,23.62,23.57,23.6,98650.0,19.4022,19.4269,19.3857,19.4104,98650.0
2018-11-29 11:50:00,23.58,23.64,23.58,23.63,140320.0,19.394,19.4433,19.394,19.4351,140320.0
2018-11-29 11:55:00,23.64,23.69,23.62,23.67,172360.0,19.4433,19.4844,19.4269,19.468,172360.0
2018-11-29 12:00:00,23.67,23.67,23.61,23.63,65800.0,19.468,19.468,19.4186,19.4351,65800.0
2018-11-29 12:05:00,23.63,23.65,23.61,23.63,86100.0,19.4351,19.4515,19.4186,19.4351,86100.0
2018-11-29 12:10:00,23.63,23.65,23.62,23.62,66150.0,19.4351,19.4515,19.4269,19.4269,66150.0
2018-11-29 12:15:00,23.62,23.69,23.62,23.68,89650.0,19.4269,19.4844,19.4269,19.4762,89650.0
2018-11-29 12:20:00,23.68,23.71,23.68,23.7,80970.0,19.4762,19.5009,19.4762,19.4927,80970.0
2018-11-29 12:25:00,23.7,23.74,23.7,23.73,110000.0,19.4927,19.5256,19.4927,19.5173,110000.0
2018-11-29 12:30:00,23.73,23.74,23.72,23.73,30000.0,19.5173,19.5256,19.5091,19.5173,30000.0
2018-11-29 12:35:00,23.71,23.72,23.68,23.72,66830.0,19.5009,19.5091,19.4762,19.5091,66830.0
2018-11-29 12:40:00,23.72,23.82,23.72,23.81,117690.0,19.5091,19.5914,19.5091,19.5831,117690.0
2018-11-29 12:45:00,23.8,23.8,23.77,23.78,138140.0,19.5749,19.5749,19.5502,19.5585,138140.0
2018-11-29 12:50:00,23.78,23.83,23.78,23.79,81960.0,19.5585,19.5996,19.5585,19.5667,81960.0
2018-11-29 12:55:00,23.79,23.82,23.79,23.82,69020.0,19.5667,19.5914,19.5667,19.5914,69020.0
2018-11-29 13:00:00,23.82,23.84,23.8,23.84,130070.0,19.5914,19.6078,19.5749,19.6078,130070.0
2018-11-29 13:05:00,23.83,23.83,23.77,23.78,63860.0,19.5996,19.5996,19.5502,19.5585,63860.0
2018-11-29 13:10:00,23.77,23.79,23.76,23.77,70770.0,19.5502,19.5667,19.542,19.5502,70770.0
2018-11-29 13:15:00,23.77,23.8,23.77,23.79,88820.0,19.5502,19.5749,19.5502,19.5667,88820.0
2018-11-29 13:20:00,23.79,23.8,23.77,23.79,48000.0,19.5667,19.5749,19.5502,19.5667,48000.0
2018-11-29 13:25:00,23.79,23.79,23.77,23.78,39570.0,19.5667,19.5667,19.5502,19.5585,39570.0
2018-11-29 13:30:00,23.78,23.78,23.74,23.76,100240.0,19.5585,19.5585,19.5256,19.542,100240.0
2018-11-29 13:35:00,23.75,23.75,23.73,23.73,55520.0,19.5338,19.5338,19.5173,19.5173,55520.0
2018-11-29 13:40:00,23.73,23.75,23.73,23.73,80550.0,19.5173,19.5338,19.5173,19.5173,80550.0
2018-11-29 13:45:00,23.73,23.75,23.72,23.75,75470.0,19.5173,19.5338,19.5091,19.5338,75470.0
2018-11-29 13:50:00,23.75,23.75,23.72,23.72,49000.0,19.5338,19.5338,19.5091,19.5091,49000.0
2018-11-29 13:55:00,23.73,23.75,23.72,23.74,126590.0,19.5173,19.5338,19.5091,19.5256,126590.0
2018-11-29 14:00:00,23.73,23.78,23.71,23.75,177280.0,19.5173,19.5585,19.5009,19.5338,177280.0
2018-11-29 14:05:00,23.75,23.76,23.74,23.75,59000.0,19.5338,19.542,19.5256,19.5338,59000.0
2018-11-29 14:10:00,23.76,23.82,23.75,23.81,107040.0,19.542,19.5914,19.5338,19.5831,107040.0
2018-11-29 14:15:00,23.81,23.82,23.79,23.81,91300.0,19.5831,19.5914,19.5667,19.5831,91300.0
2018-11-29 14:20:00,23.81,23.83,23.8,23.81,82300.0,19.5831,19.5996,19.5749,19.5831,82300.0
2018-11-29 14:25:00,23.81,23.81,23.79,23.8,67510.0,19.5831,19.5831,19.5667,19.5749,67510.0
2018-11-29 14:30:00,23.79,23.83,23.79,23.81,104160.0,19.5667,19.5996,19.5667,19.5831,104160.0
2018-11-29 14:35:00,23.8,23.8,23.76,23.76,83300.0,19.5749,19.5749,19.542,19.542,83300.0
2018-11-29 14:40:00,23.76,23.8,23.76,23.79,95750.0,19.542,19.5749,19.542,19.5667,95750.0
2018-11-29 14:45:00,23.8,23.82,23.79,23.81,125100.0,19.5749,19.5914,19.5667,19.5831,125100.0
2018-11-29 14:50:00,23.81,23.86,23.81,23.84,200510.0,19.5831,19.6243,19.5831,19.6078,200510.0
2018-11-29 14:55:00,23.83,23.86,23.82,23.85,163800.0,19.5996,19.6243,19.5914,19.616,163800.0
2018-11-29 15:00:00,23.85,23.85,23.82,23.82,243940.0,19.616,19.616,19.5914,19.5914,243940.0
2018-11-29 15:05:00,23.82,23.83,23.8,23.81,128490.0,19.5914,19.5996,19.5749,19.5831,128490.0
2018-11-29 15:10:00,23.81,23.81,23.78,23.8,134330.0,19.5831,19.5831,19.5585,19.5749,134330.0
2018-11-29 15:15:00,23.81,23.81,23.77,23.77,84880.0,19.5831,19.5831,19.5502,19.5502,84880.0
2018-11-29 15:20:00,23.77,23.79,23.74,23.74,182780.0,19.5502,19.5667,19.5256,19.5256,182780.0
2018-11-29 15:25:00,23.74,23.77,23.73,23.76,81230.0,19.5256,19.5502,19.5173,19.542,81230.0
2018-11-29 15:30:00,23.76,23.76,23.72,23.72,126230.0,19.542,19.542,19.5091,19.5091,126230.0
2018-11-29 15:35:00,23.73,23.73,23.69,23.69,116700.0,19.5173,19.5173,19.4844,19.4844,116700.0
2018-11-29 15:40:00,23.69,23.7,23.66,23.68,178760.0,19.4844,19.4927,19.4598,19.4762,178760.0
2018-11-29 15:45:00,23.68,23.7,23.67,23.67,212900.0,19.4762,19.4927,19.468,19.468,212900.0
2018-11-29 15:50:00,23.66,23.68,23.63,23.65,297950.0,19.4598,19.4762,19.4351,19.4515,297950.0
2018-11-29 15:55:00,23.64,23.64,23.57,23.58,864510.0,19.4433,19.4433,19.3857,19.394,864510.0
2018-11-30 09:30:00,23.54,23.67,23.46,23.49,590990.0,19.3611,19.468,19.2953,19.3199,590990.0
2018-11-30 09:35:00,23.46,23.5,23.41,23.45,176910.0,19.2953,19.3282,19.2541,19.287,176910.0
2018-11-30 09:40:00,23.46,23.53,23.36,23.5,283620.0,19.2953,19.3528,19.213,19.3282,283620.0
2018-11-30 09:45:00,23.5,23.65,23.49,23.65,185010.0,19.3282,19.4515,19.3199,19.4515,185010.0
2018-11-30 09:50:00,23.64,23.66,23.56,23.66,254230.0,19.4433,19.4598,19.3775,19.4598,254230.0
2018-11-30 09:55:00,23.66,23.69,23.57,23.59,215350.0,19.4598,19.4844,19.3857,19.4022,215350.0
2018-11-30 10:00:00,23.59,23.59,23.49,23.5,147610.0,19.4022,19.4022,19.3199,19.3282,147610.0
2018-11-30 10:05:00,23.49,23.53,23.49,23.5,150640.0,19.3199,19.3528,19.3199,19.3282,150640.0
2018-11-30 10:10:00,23.49,23.57,23.47,23.52,258830.0,19.3199,19.3857,19.3035,19.3446,258830.0
2018-11-30 10:15:00,23.52,23.61,23.51,23.6,221590.0,19.3446,19.4186,19.3364,19.4104,221590.0
2018-11-30 10:20:00,23.61,23.66,23.6,23.66,105870.0,19.4186,19.4598,19.4104,19.4598,105870.0
2018-11-30 10:25:00,23.66,23.68,23.63,23.65,119080.0,19.4598,19.4762,19.4351,19.4515,119080.0
2018-11-30 10:30:00,23.66,23.71,23.63,23.69,138350.0,19.4598,19.5009,19.4351,19.4844,138350.0
2018-11-30 10:35:00,23.7,23.73,23.69,23.69,167230.0,19.4927,19.5173,19.4844,19.4844,167230.0
2018-11-30 10:40:00,23.69,23.71,23.65,23.69,134050.0,19.4844,19.5009,19.4515,19.4844,134050.0
2018-11-30 10:45:00,23.69,23.69,23.63,23.66,106750.0,19.4844,19.4844,19.4351,19.4598,106750.0
2018-11-30 10:50:00,23.66,23.67,23.59,23.63,150270.0,19.4598,19.468,19.4022,19.4351,150270.0
2018-11-30 10:55:00,23.62,23.63,23.59,23.6,89220.0,19.4269,19.4351,19.4022,19.4104,89220.0
2018-11-30 11:00:00,23.6,23.6,23.55,23.55,90650.0,19.4104,19.4104,19.3693,19.3693,90650.0
2018-11-30 11:05:00,23.54,23.55,23.51,23.55,157440.0,19.3611,19.3693,19.3364,19.3693,157440.0
2018-11-30 11:10:00,23.54,23.55,23.52,23.52,154600.0,19.3611,19.3693,19.3446,19.3446,154600.0
2018-11-30 11:15:00,23.52,23.55,23.52,23.52,141890.0,19.3446,19.3693,19.3446,19.3446,141890.0
2018-11-30 11:20:00,23.53,23.55,23.52,23.53,106840.0,19.3528,19.3693,19.3446,19.3528,106840.0
2018-11-30 11:25:00,23.53,23.53,23.49,23.49,91230.0,19.3528,19.3528,19.3199,19.3199,91230.0
2018-11-30 11:30:00,23.48,23.52,23.46,23.46,113320.0,19.3117,19.3446,19.2953,19.2953,113320.0
2018-11-30 11:35:00,23.47,23.47,23.44,23.45,83640.0,19.3035,19.3035,19.2788,19.287,83640.0
2018-11-30 11:40:00,23.45,23.49,23.45,23.49,83500.0,19.287,19.3199,19.287,19.3199,83500.0
2018-11-30 11:45:00,23.49,23.52,23.49,23.51,162770.0,19.3199,19.3446,19.3199,19.3364,162770.0
2018-11-30 11:50:00,23.51,23.54,23.51,23.53,137330.0,19.3364,19.3611,19.3364,19.3528,137330.0
2018-11-30 11:55:00,23.52,23.54,23.51,23.51,91310.0,19.3446,19.3611,19.3364,19.3364,91310.0
2018-11-30 12:00:00,23.51,23.51,23.47,23.49,160910.0,19.3364,19.3364,19.3035,19.3199,160910.0
2018-11-30 12:05:00,23.49,23.5,23.47,23.47,96620.0,19.3199,19.3282,19.3035,19.3035,96620.0
2018-11-30 12:10:00,23.47,23.49,23.45,23.45,121060.0,19.3035,19.3199,19.287,19.287,121060.0
2018-11-30 12:15:00,23.45,23.45,23.44,23.45,86650.0,19.287,19.287,19.2788,19.287,86650.0
2018-11-30 12:20:00,23.44,23.45,23.43,23.43,135350.0,19.2788,19.287,19.2706,19.2706,135350.0
2018-11-30 12:25:00,23.44,23.45,23.42,23.42,74890.0,19.2788,19.287,19.2624,19.2624,74890.0
2018-11-30 12:30:00,23.42,23.42,23.39,23.41,160760.0,19.2624,19.2624,19.2377,19.2541,160760.0
2018-11-30 12:35:00,23.4,23.41,23.39,23.39,134490.0,19.2459,19.2541,19.2377,19.2377,134490.0
2018-11-30 12:40:00,23.39,23.4,23.36,23.37,123550.0,19.2377,19.2459,19.213,19.2212,123550.0
2018-11-30 12:45:00,23.37,23.44,23.37,23.44,128630.0,19.2212,19.2788,19.2212,19.2788,128630.0
2018-11-30 12:50:00,23.44,23.48,23.44,23.46,132190.0,19.2788,19.3117,19.2788,19.2953,132190.0
2018-11-30 12:55:00,23.46,23.49,23.46,23.47,89440.0,19.2953,19.3199,19.2953,19.3035,89440.0
2018-11-30 13:00:00,23.47,23.49,23.47,23.48,81860.0,19.3035,19.3199,19.3035,19.3117,81860.0
2018-11-30 13:05:00,23.48,23.49,23.48,23.49,76540.0,19.3117,19.3199,19.3117,19.3199,76540.0
2018-11-30 13:10:00,23.48,23.5,23.47,23.47,174610.0,19.3117,19.3282,19.3035,19.3035,174610.0
2018-11-30 13:15:00,23.47,23.49,23.47,23.48,90040.0,19.3035,19.3199,19.3035,19.3117,90040.0
2018-11-30 13:20:00,23.49,23.5,23.45,23.47,112230.0,19.3199,19.3282,19.287,19.3035,112230.0
2018-11-30 13:25:00,23.46,23.46,23.34,23.39,731640.0,19.2953,19.2953,19.1966,19.2377,731640.0
2018-11-30 13:30:00,23.4,23.43,23.37,23.41,169110.0,19.2459,19.2706,19.2212,19.2541,169110.0
2018-11-30 13:35:00,23.42,23.46,23.42,23.46,129080.0,19.2624,19.2953,19.2624,19.2953,129080.0
2018-11-30 13:40:00,23.47,23.49,23.45,23.49,78000.0,19.3035,19.3199,19.287,19.3199,78000.0
2018-11-30 13:45:00,23.49,23.51,23.48,23.51,172540.0,19.3199,19.3364,19.3117,19.3364,172540.0
2018-11-30 13:50:00,23.52,23.55,23.52,23.53,264810.0,19.3446,19.3693,19.3446,19.3528,264810.0
2018-11-30 13:55:00,23.53,23.54,23.52,23.53,261040.0,19.3528,19.3611,19.3446,19.3528,261040.0
2018-11-30 14:00:00,23.53,23.55,23.51,23.54,191480.0,19.3528,19.3693,19.3364,19.3611,191480.0
2018-11-30 14:05:00,23.53,23.59,23.53,23.58,103700.0,19.3528,19.4022,19.3528,19.394,103700.0
2018-11-30 14:10:00,23.58,23.62,23.57,23.61,91370.0,19.394,19.4269,19.3857,19.4186,91370.0
2018-11-30 14:15:00,23.61,23.64,23.59,23.6,104350.0,19.4186,19.4433,19.4022,19.4104,104350.0
2018-11-30 14:20:00,23.6,23.62,23.58,23.58,230730.0,19.4104,19.4269,19.394,19.394,230730.0
2018-11-30 14:25:00,23.58,23.59,23.52,23.59,461960.0,19.394,19.4022,19.3446,19.4022,461960.0
2018-11-30 14:30:00,23.59,23.61,23.58,23.59,152680.0,19.4022,19.4186,19.394,19.4022,152680.0
2018-11-30 14:35:00,23.59,23.62,23.57,23.57,1036020.0,19.4022,19.4269,19.3857,19.3857,1036020.0
2018-11-30 14:40:00,23.57,23.65,23.55,23.63,359800.0,19.3857,19.4515,19.3693,19.4351,359800.0
2018-11-30 14:45:00,23.63,23.66,23.62,23.66,250780.0,19.4351,19.4598,19.4269,19.4598,250780.0
2018-11-30 14:50:00,23.66,23.68,23.66,23.67,166620.0,19.4598,19.4762,19.4598,19.468,166620.0
2018-11-30 14:55:00,23.68,23.69,23.67,23.67,292790.0,19.4762,19.4844,19.468,19.468,292790.0
2018-11-30 15:00:00,23.68,23.69,23.65,23.67,318610.0,19.4762,19.4844,19.4515,19.468,318610.0
2018-11-30 15:05:00,23.67,23.71,23.66,23.71,209440.0,19.468,19.5009,19.4598,19.5009,209440.0
2018-11-30 15:10:00,23.71,23.71,23.69,23.7,183170.0,19.5009,19.5009,19.4844,19.4927,183170.0
2018-11-30 15:15:00,23.7,23.73,23.7,23.72,228170.0,19.4927,19.5173,19.4927,19.5091,228170.0
2018-11-30 15:20:00,23.72,23.75,23.71,23.75,254380.0,19.5091,19.5338,19.5009,19.5338,254380.0
2018-11-30 15:25:00,23.75,23.76,23.73,23.76,292870.0,19.5338,19.542,19.5173,19.542,292870.0
2018-11-30 15:30:00,23.76,23.83,23.76,23.78,840460.0,19.542,19.5996,19.542,19.5585,840460.0
2018-11-30 15:35:00,23.78,23.81,23.76,23.81,407810.0,19.5585,19.5831,19.542,19.5831,407810.0
2018-11-30 15:40:00,23.81,23.83,23.8,23.82,476210.0,19.5831,19.5996,19.5749,19.5914,476210.0
2018-11-30 15:45:00,23.82,23.82,23.77,23.79,488540.0,19.5914,19.5914,19.5502,19.5667,488540.0
2018-11-30 15:50:00,23.79,23.79,23.7,23.7,735450.0,19.5667,19.5667,19.4927,19.4927,735450.0
2018-11-30 15:55:00,23.7,23.77,23.68,23.74,2015120.0,19.4927,19.5502,19.4762,19.5256,2015120.0
2018-12-03 09:30:00,24.52,24.59,24.34,24.46,2105060.0,20.1671,20.2247,20.019,20.1177,2105060.0
2018-12-03 09:35:00,24.47,24.5,24.29,24.3,673430.0,20.126,20.1506,19.9779,19.9861,673430.0
2018-12-03 09:40:00,24.31,24.5,24.3,24.48,687700.0,19.9944,20.1506,19.9861,20.1342,687700.0
2018-12-03 09:45:00,24.5,24.5,24.37,24.39,544360.0,20.1506,20.1506,20.0437,20.0602,544360.0
2018-12-03 09:50:00,24.39,24.47,24.35,24.45,414380.0,20.0602,20.126,20.0273,20.1095,414380.0
2018-12-03 09:55:00,24.45,24.5,24.35,24.46,418620.0,20.1095,20.1506,20.0273,20.1177,418620.0
2018-12-03 10:00:00,24.48,24.5,24.39,24.49,776760.0,20.1342,20.1506,20.0602,20.1424,776760.0
2018-12-03 10:05:00,24.5,24.65,24.5,24.65,461140.0,20.1506,20.274,20.1506,20.274,461140.0
2018-12-03 10:10:00,24.65,24.7,24.63,24.63,537410.0,20.274,20.3151,20.2576,20.2576,537410.0
2018-12-03 10:15:00,24.63,24.68,24.59,24.65,470450.0,20.2576,20.2987,20.2247,20.274,470450.0
2018-12-03 10:20:00,24.64,24.65,24.59,24.63,484870.0,20.2658,20.274,20.2247,20.2576,484870.0
2018-12-03 10:25:00,24.64,24.7,24.63,24.68,472990.0,20.2658,20.3151,20.2576,20.2987,472990.0
2018-12-03 10:30:00,24.69,24.7,24.63,24.69,371080.0,20.3069,20.3151,20.2576,20.3069,371080.0
2018-12-03 10:35:00,24.69,24.7,24.6,24.6,311820.0,20.3069,20.3151,20.2329,20.2329,311820.0
2018-12-03 10:40:00,24.59,24.61,24.57,24.57,277360.0,20.2247,20.2411,20.2082,20.2082,277360.0
2018-12-03 10:45:00,24.58,24.59,24.51,24.54,227640.0,20.2164,20.2247,20.1589,20.1835,227640.0
2018-12-03 10:50:00,24.53,24.53,24.47,24.48,269160.0,20.1753,20.1753,20.126,20.1342,269160.0
2018-12-03 10:55:00,24.48,24.51,24.43,24.45,208010.0,20.1342,20.1589,20.0931,20.1095,208010.0
2018-12-03 11:00:00,24.45,24.45,24.34,24.39,319300.0,20.1095,20.1095,20.019,20.0602,319300.0
2018-12-03 11:05:00,24.39,24.39,24.32,24.37,164480.0,20.0602,20.0602,20.0026,20.0437,164480.0
2018-12-03 11:10:00,24.38,24.41,24.33,24.34,268740.0,20.0519,20.0766,20.0108,20.019,268740.0
2018-12-03 11:15:00,24.34,24.36,24.31,24.33,178710.0,20.019,20.0355,19.9944,20.0108,178710.0
2018-12-03 11:20:00,24.33,24.34,24.28,24.3,172700.0,20.0108,20.019,19.9697,19.9861,172700.0
2018-12-03 11:25:00,24.3,24.31,24.22,24.27,258730.0,19.9861,19.9944,19.9203,19.9615,258730.0
2018-12-03 11:30:00,24.28,24.29,24.23,24.25,122530.0,19.9697,19.9779,19.9286,19.945,122530.0
2018-12-03 11:35:00,24.24,24.25,24.2,24.24,240670.0,19.9368,19.945,19.9039,19.9368,240670.0
2018-12-03 11:40:00,24.24,24.25,24.17,24.18,194850.0,19.9368,19.945,19.8792,19.8874,194850.0
2018-12-03 11:45:00,24.18,24.19,24.15,24.18,151580.0,19.8874,19.8957,19.8628,19.8874,151580.0
2018-12-03 11:50:00,24.18,24.23,24.18,24.2,91900.0,19.8874,19.9286,19.8874,19.9039,91900.0
2018-12-03 11:55:00,24.18,24.19,24.15,24.17,182870.0,19.8874,19.8957,19.8628,19.8792,182870.0
2018-12-03 12:00:00,24.17,24.22,24.17,24.21,105940.0,19.8792,19.9203,19.8792,19.9121,105940.0
2018-12-03 12:05:00,24.21,24.26,24.2,24.25,130230.0,19.9121,19.9532,19.9039,19.945,130230.0
2018-12-03 12:10:00,24.25,24.25,24.17,24.18,153310.0,19.945,19.945,19.8792,19.8874,153310.0
2018-12-03 12:15:00,24.2,24.21,24.17,24.17,158980.0,19.9039,19.9121,19.8792,19.8792,158980.0
2018-12-03 12:20:00,24.17,24.27,24.16,24.26,114750.0,19.8792,19.9615,19.871,19.9532,114750.0
2018-12-03 12:25:00,24.26,24.29,24.25,24.27,88610.0,19.9532,19.9779,19.945,19.9615,88610.0
2018-12-03 12:30:00,24.27,24.36,24.27,24.36,128220.0,19.9615,20.0355,19.9615,20.0355,128220.0
2018-12-03 12:35:00,24.35,24.35,24.27,24.28,287690.0,20.0273,20.0273,19.9615,19.9697,287690.0
2018-12-03 12:40:00,24.29,24.29,24.25,24.29,147000.0,19.9779,19.9779,19.945,19.9779,147000.0
2018-12-03 12:45:00,24.28,24.29,24.26,24.28,51410.0,19.9697,19.9779,19.9532,19.9697,51410.0
2018-12-03 12:50:00,24.28,24.29,24.23,24.25,79000.0,19.9697,19.9779,19.9286,19.945,79000.0
2018-12-03 12:55:00,24.26,24.28,24.24,24.28,74600.0,19.9532,19.9697,19.9368,19.9697,74600.0
2018-12-03 13:00:00,24.28,24.35,24.28,24.33,139090.0,19.9697,20.0273,19.9697,20.0108,139090.0
2018-12-03 13:05:00,24.32,24.33,24.3,24.31,101680.0,20.0026,20.0108,19.9861,19.9944,101680.0
2018-12-03 13:10:00,24.31,24.35,24.31,24.35,197650.0,19.9944,20.0273,19.9944,20.0273,197650.0
2018-12-03 13:15:00,24.35,24.36,24.32,24.32,113550.0,20.0273,20.0355,20.0026,20.0026,113550.0
2018-12-03 13:20:00,24.32,24.35,24.32,24.33,135220.0,20.0026,20.0273,20.0026,20.0108,135220.0
2018-12-03 13:25:00,24.33,24.33,24.3,24.32,100420.0,20.0108,20.0108,19.9861,20.0026,100420.0
2018-12-03 13:30:00,24.32,24.34,24.3,24.3,142920.0,20.0026,20.019,19.9861,19.9861,142920.0
2018-12-03 13:35:00,24.3,24.3,24.24,24.26,129060.0,19.9861,19.9861,19.9368,19.9532,129060.0
2018-12-03 13:40:00,24.26,24.29,24.24,24.28,151680.0,19.9532,19.9779,19.9368,19.9697,151680.0
2018-12-03 13:45:00,24.28,24.29,24.22,24.22,177760.0,19.9697,19.9779,19.9203,19.9203,177760.0
2018-12-03 13:50:00,24.23,24.26,24.23,24.26,144860.0,19.9286,19.9532,19.9286,19.9532,144860.0
2018-12-03 13:55:00,24.26,24.27,24.24,24.25,196540.0,19.9532,19.9615,19.9368,19.945,196540.0
2018-12-03 14:00:00,24.25,24.26,24.21,24.25,226610.0,19.945,19.9532,19.9121,19.945,226610.0
2018-12-03 14:05:00,24.25,24.26,24.16,24.21,241340.0,19.945,19.9532,19.871,19.9121,241340.0
2018-12-03 14:10:00,24.21,24.25,24.2,24.22,193950.0,19.9121,19.945,19.9039,19.9203,193950.0
2018-12-03 14:15:00,24.21,24.28,24.2,24.28,230060.0,19.9121,19.9697,19.9039,19.9697,230060.0
2018-12-03 14:20:00,24.28,24.29,24.26,24.26,95900.0,19.9697,19.9779,19.9532,19.9532,95900.0
2018-12-03 14:25:00,24.26,24.27,24.24,24.25,126230.0,19.9532,19.9615,19.9368,19.945,126230.0
2018-12-03 14:30:00,24.26,24.27,24.22,24.26,184310.0,19.9532,19.9615,19.9203,19.9532,184310.0
2018-12-03 14:35:00,24.26,24.27,24.23,24.24,395820.0,19.9532,19.9615,19.9286,19.9368,395820.0
2018-12-03 14:40:00,24.24,24.26,24.22,24.23,207500.0,19.9368,19.9532,19.9203,19.9286,207500.0
2018-12-03 14:45:00,24.24,24.29,24.24,24.28,122340.0,19.9368,19.9779,19.9368,19.9697,122340.0
2018-12-03 14:50:00,24.28,24.3,24.23,24.24,133510.0,19.9697,19.9861,19.9286,19.9368,133510.0
2018-12-03 14:55:00,24.25,24.26,24.23,24.26,131210.0,19.945,19.9532,19.9286,19.9532,131210.0
2018-12-03 15:00:00,24.25,24.26,24.2,24.22,274390.0,19.945,19.9532,19.9039,19.9203,274390.0
2018-12-03 15:05:00,24.21,24.26,24.2,24.22,269500.0,19.9121,19.9532,19.9039,19.9203,269500.0
2018-12-03 15:10:00,24.22,24.29,24.22,24.29,329970.0,19.9203,19.9779,19.9203,19.9779,329970.0
2018-12-03 15:15:00,24.31,24.31,24.25,24.27,309200.0,19.9944,19.9944,19.945,19.9615,309200.0
2018-12-03 15:20:00,24.27,24.29,24.27,24.27,218280.0,19.9615,19.9779,19.9615,19.9615,218280.0
2018-12-03 15:25:00,24.27,24.27,24.24,24.26,211910.0,19.9615,19.9615,19.9368,19.9532,211910.0
2018-12-03 15:30:00,24.26,24.29,24.24,24.27,200410.0,19.9532,19.9779,19.9368,19.9615,200410.0
2018-12-03 15:35:00,24.27,24.29,24.26,24.27,235820.0,19.9615,19.9779,19.9532,19.9615,235820.0
2018-12-03 15:40:00,24.27,24.28,24.25,24.26,238410.0,19.9615,19.9697,19.945,19.9532,238410.0
2018-12-03 15:45:00,24.26,24.28,24.2,24.22,630360.0,19.9532,19.9697,19.9039,19.9203,630360.0
2018-12-03 15:50:00,24.22,24.24,24.2,24.22,551110.0,19.9203,19.9368,19.9039,19.9203,551110.0
2018-12-03 15:55:00,24.22,24.23,24.19,24.21,1186300.0,19.9203,19.9286,19.8957,19.9121,1186300.0
2018-12-04 09:30:00,24.05,24.11,23.91,23.92,693970.0,19.7805,19.8299,19.6654,19.6736,693970.0
2018-12-04 09:35:00,23.9,24.0,23.85,23.93,360150.0,19.6572,19.7394,19.616,19.6818,360150.0
2018-12-04 09:40:00,23.93,23.94,23.87,23.89,193550.0,19.6818,19.6901,19.6325,19.6489,193550.0
2018-12-04 09:45:00,23.88,23.91,23.82,23.91,565380.0,19.6407,19.6654,19.5914,19.6654,565380.0
2018-12-04 09:50:00,23.91,23.93,23.85,23.86,195460.0,19.6654,19.6818,19.616,19.6243,195460.0
2018-12-04 09:55:00,23.87,23.97,23.83,23.9,418780.0,19.6325,19.7147,19.5996,19.6572,418780.0
2018-12-04 10:00:00,23.93,23.94,23.85,23.85,204500.0,19.6818,19.6901,19.616,19.616,204500.0
2018-12-04 10:05:00,23.84,23.92,23.82,23.91,119380.0,19.6078,19.6736,19.5914,19.6654,119380.0
2018-12-04 10:10:00,23.92,23.95,23.87,23.88,383980.0,19.6736,19.6983,19.6325,19.6407,383980.0
2018-12-04 10:15:00,23.88,23.93,23.81,23.81,354080.0,19.6407,19.6818,19.5831,19.5831,354080.0
2018-12-04 10:20:00,23.82,23.82,23.77,23.77,232630.0,19.5914,19.5914,19.5502,19.5502,232630.0
2018-12-04 10:25:00,23.78,23.82,23.75,23.81,215840.0,19.5585,19.5914,19.5338,19.5831,215840.0
2018-12-04 10:30:00,23.82,23.85,23.8,23.84,149920.0,19.5914,19.616,19.5749,19.6078,149920.0
2018-12-04 10:35:00,23.84,23.93,23.82,23.93,184500.0,19.6078,19.6818,19.5914,19.6818,184500.0
2018-12-04 10:40:00,23.93,23.97,23.87,23.88,192530.0,19.6818,19.7147,19.6325,19.6407,192530.0
2018-12-04 10:45:00,23.88,23.93,23.83,23.93,187960.0,19.6407,19.6818,19.5996,19.6818,187960.0
2018-12-04 10:50:00,23.93,23.97,23.91,23.97,130230.0,19.6818,19.7147,19.6654,19.7147,130230.0
2018-12-04 10:55:00,23.99,23.99,23.9,23.9,185570.0,19.7312,19.7312,19.6572,19.6572,185570.0
2018-12-04 11:00:00,23.88,23.92,23.85,23.89,177150.0,19.6407,19.6736,19.616,19.6489,177150.0
2018-12-04 11:05:00,23.89,23.91,23.89,23.89,119180.0,19.6489,19.6654,19.6489,19.6489,119180.0
2018-12-04 11:10:00,23.89,23.89,23.83,23.84,153740.0,19.6489,19.6489,19.5996,19.6078,153740.0
2018-12-04 11:15:00,23.83,23.83,23.77,23.81,241080.0,19.5996,19.5996,19.5502,19.5831,241080.0
2018-12-04 11:20:00,23.81,23.87,23.79,23.86,174420.0,19.5831,19.6325,19.5667,19.6243,174420.0
2018-12-04 11:25:00,23.85,23.85,23.76,23.78,118560.0,19.616,19.616,19.542,19.5585,118560.0
2018-12-04 11:30:00,23.78,23.81,23.76,23.78,214410.0,19.5585,19.5831,19.542,19.5585,214410.0
2018-12-04 11:35:00,23.78,23.79,23.76,23.78,127690.0,19.5585,19.5667,19.542,19.5585,127690.0
2018-12-04 11:40:00,23.79,23.81,23.73,23.74,154130.0,19.5667,19.5831,19.5173,19.5256,154130.0
2018-12-04 11:45:00,23.74,23.75,23.71,23.75,166560.0,19.5256,19.5338,19.5009,19.5338,166560.0
2018-12-04 11:50:00,23.74,23.79,23.74,23.77,112960.0,19.5256,19.5667,19.5256,19.5502,112960.0
2018-12-04 11:55:00,23.77,23.77,23.72,23.76,68000.0,19.5502,19.5502,19.5091,19.542,68000.0
2018-12-04 12:00:00,23.76,23.76,23.66,23.66,203600.0,19.542,19.542,19.4598,19.4598,203600.0
2018-12-04 12:05:00,23.66,23.66,23.56,23.63,208860.0,19.4598,19.4598,19.3775,19.4351,208860.0
2018-12-04 12:10:00,23.63,23.67,23.61,23.61,186840.0,19.4351,19.468,19.4186,19.4186,186840.0
2018-12-04 12:15:00,23.61,23.66,23.57,23.64,263280.0,19.4186,19.4598,19.3857,19.4433,263280.0
2018-12-04 12:20:00,23.63,23.64,23.57,23.57,673030.0,19.4351,19.4433,19.3857,19.3857,673030.0
2018-12-04 12:25:00,23.6,23.61,23.55,23.56,163170.0,19.4104,19.4186,19.3693,19.3775,163170.0
2018-12-04 12:30:00,23.56,23.56,23.43,23.53,240650.0,19.3775,19.3775,19.2706,19.3528,240650.0
2018-12-04 12:35:00,23.53,23.56,23.5,23.5,410240.0,19.3528,19.3775,19.3282,19.3282,410240.0
2018-12-04 12:40:00,23.5,23.59,23.49,23.56,208400.0,19.3282,19.4022,19.3199,19.3775,208400.0
2018-12-04 12:45:00,23.57,23.59,23.55,23.56,150840.0,19.3857,19.4022,19.3693,19.3775,150840.0
2018-12-04 12:50:00,23.55,23.55,23.49,23.5,159160.0,19.3693,19.3693,19.3199,19.3282,159160.0
2018-12-04 12:55:00,23.5,23.53,23.43,23.45,217450.0,19.3282,19.3528,19.2706,19.287,217450.0
2018-12-04 13:00:00,23.46,23.48,23.42,23.47,148760.0,19.2953,19.3117,19.2624,19.3035,148760.0
2018-12-04 13:05:00,23.47,23.48,23.42,23.43,107660.0,19.3035,19.3117,19.2624,19.2706,107660.0
2018-12-04 13:10:00,23.42,23.42,23.31,23.31,186980.0,19.2624,19.2624,19.1719,19.1719,186980.0
2018-12-04 13:15:00,23.31,23.39,23.31,23.37,237830.0,19.1719,19.2377,19.1719,19.2212,237830.0
2018-12-04 13:20:00,23.36,23.37,23.33,23.35,313140.0,19.213,19.2212,19.1883,19.2048,313140.0
2018-12-04 13:25:00,23.35,23.35,23.27,23.33,340380.0,19.2048,19.2048,19.139,19.1883,340380.0
2018-12-04 13:30:00,23.33,23.35,23.29,23.31,190140.0,19.1883,19.2048,19.1554,19.1719,190140.0
2018-12-04 13:35:00,23.31,23.33,23.21,23.24,217640.0,19.1719,19.1883,19.0896,19.1143,217640.0
2018-12-04 13:40:00,23.23,23.29,23.16,23.29,174120.0,19.1061,19.1554,19.0485,19.1554,174120.0
2018-12-04 13:45:00,23.27,23.39,23.26,23.37,215640.0,19.139,19.2377,19.1308,19.2212,215640.0
2018-12-04 13:50:00,23.38,23.44,23.35,23.42,269240.0,19.2295,19.2788,19.2048,19.2624,269240.0
2018-12-04 13:55:00,23.42,23.48,23.42,23.44,155410.0,19.2624,19.3117,19.2624,19.2788,155410.0
2018-12-04 14:00:00,23.43,23.45,23.35,23.35,195080.0,19.2706,19.287,19.2048,19.2048,195080.0
2018-12-04 14:05:00,23.36,23.51,23.35,23.51,199020.0,19.213,19.3364,19.2048,19.3364,199020.0
2018-12-04 14:10:00,23.5,23.56,23.49,23.52,249940.0,19.3282,19.3775,19.3199,19.3446,249940.0
2018-12-04 14:15:00,23.52,23.53,23.47,23.5,210830.0,19.3446,19.3528,19.3035,19.3282,210830.0
2018-12-04 14:20:00,23.5,23.5,23.45,23.46,142370.0,19.3282,19.3282,19.287,19.2953,142370.0
2018-12-04 14:25:00,23.46,23.46,23.39,23.39,203610.0,19.2953,19.2953,19.2377,19.2377,203610.0
2018-12-04 14:30:00,23.4,23.47,23.4,23.47,166720.0,19.2459,19.3035,19.2459,19.3035,166720.0
2018-12-04 14:35:00,23.46,23.47,23.41,23.44,189900.0,19.2953,19.3035,19.2541,19.2788,189900.0
2018-12-04 14:40:00,23.43,23.45,23.42,23.43,1038350.0,19.2706,19.287,19.2624,19.2706,1038350.0
2018-12-04 14:45:00,23.43,23.54,23.42,23.54,176150.0,19.2706,19.3611,19.2624,19.3611,176150.0
2018-12-04 14:50:00,23.53,23.56,23.5,23.5,123800.0,19.3528,19.3775,19.3282,19.3282,123800.0
2018-12-04 14:55:00,23.49,23.5,23.43,23.44,177190.0,19.3199,19.3282,19.2706,19.2788,177190.0
2018-12-04 15:00:00,23.43,23.44,23.38,23.4,117600.0,19.2706,19.2788,19.2295,19.2459,117600.0
2018-12-04 15:05:00,23.4,23.44,23.39,23.4,240400.0,19.2459,19.2788,19.2377,19.2459,240400.0
2018-12-04 15:10:00,23.4,23.42,23.35,23.38,259680.0,19.2459,19.2624,19.2048,19.2295,259680.0
2018-12-04 15:15:00,23.38,23.44,23.36,23.39,248130.0,19.2295,19.2788,19.213,19.2377,248130.0
2018-12-04 15:20:00,23.39,23.41,23.25,23.25,204360.0,19.2377,19.2541,19.1225,19.1225,204360.0
2018-12-04 15:25:00,23.25,23.33,23.25,23.27,214460.0,19.1225,19.1883,19.1225,19.139,214460.0
2018-12-04 15:30:00,23.27,23.31,23.25,23.29,624750.0,19.139,19.1719,19.1225,19.1554,624750.0
2018-12-04 15:35:00,23.29,23.34,23.22,23.23,347030.0,19.1554,19.1966,19.0979,19.1061,347030.0
2018-12-04 15:40:00,23.22,23.27,23.21,23.26,737480.0,19.0979,19.139,19.0896,19.1308,737480.0
2018-12-04 15:45:00,23.26,23.35,23.24,23.35,524540.0,19.1308,19.2048,19.1143,19.2048,524540.0
2018-12-04 15:50:00,23.35,23.37,23.29,23.32,722150.0,19.2048,19.2212,19.1554,19.1801,722150.0
2018-12-04 15:55:00,23.32,23.32,23.18,23.23,1742060.0,19.1801,19.1801,19.065,19.1061,1742060.0
2018-12-06 09:30:00,22.62,22.65,22.36,22.4,1357100.0,18.6044,18.6291,18.3905,18.4234,1357100.0
2018-12-06 09:35:00,22.42,22.61,22.36,22.59,887270.0,18.4399,18.5962,18.3905,18.5797,887270.0
2018-12-06 09:40:00,22.57,22.59,22.41,22.46,570810.0,18.5633,18.5797,18.4317,18.4728,570810.0
2018-12-06 09:45:00,22.44,22.48,22.35,22.36,491680.0,18.4563,18.4892,18.3823,18.3905,491680.0
2018-12-06 09:50:00,22.36,22.41,22.27,22.29,529450.0,18.3905,18.4317,18.3165,18.333,529450.0
2018-12-06 09:55:00,22.27,22.33,22.25,22.31,454840.0,18.3165,18.3659,18.3001,18.3494,454840.0
2018-12-06 10:00:00,22.31,22.36,22.29,22.34,874760.0,18.3494,18.3905,18.333,18.3741,874760.0
2018-12-06 10:05:00,22.33,22.4,22.27,22.36,546710.0,18.3659,18.4234,18.3165,18.3905,546710.0
2018-12-06 10:10:00,22.37,22.37,22.24,22.3,562990.0,18.3988,18.3988,18.2918,18.3412,562990.0
2018-12-06 10:15:00,22.29,22.42,22.29,22.39,689300.0,18.333,18.4399,18.333,18.4152,689300.0
2018-12-06 10:20:00,22.39,22.49,22.34,22.44,556270.0,18.4152,18.4975,18.3741,18.4563,556270.0
2018-12-06 10:25:00,22.43,22.52,22.4,22.47,484790.0,18.4481,18.5221,18.4234,18.481,484790.0
2018-12-06 10:30:00,22.47,22.47,22.32,22.32,363900.0,18.481,18.481,18.3576,18.3576,363900.0
2018-12-06 10:35:00,22.32,22.39,22.31,22.37,877790.0,18.3576,18.4152,18.3494,18.3988,877790.0
2018-12-06 10:40:00,22.38,22.42,22.28,22.33,376880.0,18.407,18.4399,18.3247,18.3659,376880.0
2018-12-06 10:45:00,22.34,22.34,22.18,22.18,414220.0,18.3741,18.3741,18.2425,18.2425,414220.0
2018-12-06 10:50:00,22.19,22.23,22.14,22.17,472260.0,18.2507,18.2836,18.2096,18.2343,472260.0
2018-12-06 10:55:00,22.15,22.16,22.06,22.07,455290.0,18.2178,18.226,18.1438,18.152,455290.0
2018-12-06 11:00:00,22.07,22.13,22.05,22.05,380650.0,18.152,18.2014,18.1356,18.1356,380650.0
2018-12-06 11:05:00,22.05,22.06,22.0,22.04,509110.0,18.1356,18.1438,18.0944,18.1273,509110.0
2018-12-06 11:10:00,22.04,22.06,21.96,21.98,501620.0,18.1273,18.1438,18.0616,18.078,501620.0
2018-12-06 11:15:00,21.98,21.98,21.85,21.91,759000.0,18.078,18.078,17.9711,18.0204,759000.0
2018-12-06 11:20:00,21.9,21.92,21.81,21.82,392200.0,18.0122,18.0287,17.9382,17.9464,392200.0
2018-12-06 11:25:00,21.81,21.84,21.76,21.79,476740.0,17.9382,17.9629,17.8971,17.9217,476740.0
2018-12-06 11:30:00,21.79,21.97,21.78,21.95,454520.0,17.9217,18.0698,17.9135,18.0533,454520.0
2018-12-06 11:35:00,21.96,22.06,21.96,22.03,479440.0,18.0616,18.1438,18.0616,18.1191,479440.0
2018-12-06 11:40:00,22.03,22.07,22.02,22.05,393800.0,18.1191,18.152,18.1109,18.1356,393800.0
2018-12-06 11:45:00,22.04,22.16,22.04,22.13,312140.0,18.1273,18.226,18.1273,18.2014,312140.0
2018-12-06 11:50:00,22.14,22.2,22.13,22.14,342730.0,18.2096,18.2589,18.2014,18.2096,342730.0
2018-12-06 11:55:00,22.14,22.17,22.07,22.15,480270.0,18.2096,18.2343,18.152,18.2178,480270.0
2018-12-06 12:00:00,22.14,22.14,22.08,22.13,305160.0,18.2096,18.2096,18.1602,18.2014,305160.0
2018-12-06 12:05:00,22.13,22.13,22.03,22.03,337740.0,18.2014,18.2014,18.1191,18.1191,337740.0
2018-12-06 12:10:00,22.03,22.12,22.03,22.12,233370.0,18.1191,18.1931,18.1191,18.1931,233370.0
2018-12-06 12:15:00,22.12,22.18,22.11,22.16,729510.0,18.1931,18.2425,18.1849,18.226,729510.0
2018-12-06 12:20:00,22.15,22.21,22.1,22.18,267700.0,18.2178,18.2672,18.1767,18.2425,267700.0
2018-12-06 12:25:00,22.18,22.3,22.14,22.28,277420.0,18.2425,18.3412,18.2096,18.3247,277420.0
2018-12-06 12:30:00,22.28,22.4,22.27,22.35,428570.0,18.3247,18.4234,18.3165,18.3823,428570.0
2018-12-06 12:35:00,22.35,22.36,22.25,22.27,323650.0,18.3823,18.3905,18.3001,18.3165,323650.0
2018-12-06 12:40:00,22.27,22.32,22.26,22.31,357460.0,18.3165,18.3576,18.3083,18.3494,357460.0
2018-12-06 12:45:00,22.31,22.38,22.3,22.32,270300.0,18.3494,18.407,18.3412,18.3576,270300.0
2018-12-06 12:50:00,22.32,22.35,22.29,22.34,221460.0,18.3576,18.3823,18.333,18.3741,221460.0
2018-12-06 12:55:00,22.35,22.4,22.34,22.39,469850.0,18.3823,18.4234,18.3741,18.4152,469850.0
2018-12-06 13:00:00,22.39,22.41,22.34,22.34,395440.0,18.4152,18.4317,18.3741,18.3741,395440.0
2018-12-06 13:05:00,22.35,22.35,22.26,22.28,149940.0,18.3823,18.3823,18.3083,18.3247,149940.0
2018-12-06 13:10:00,22.28,22.32,22.28,22.28,327200.0,18.3247,18.3576,18.3247,18.3247,327200.0
2018-12-06 13:15:00,22.29,22.31,22.23,22.23,143090.0,18.333,18.3494,18.2836,18.2836,143090.0
2018-12-06 13:20:00,22.23,22.27,22.22,22.23,402010.0,18.2836,18.3165,18.2754,18.2836,402010.0
2018-12-06 13:25:00,22.23,22.25,22.2,22.21,132740.0,18.2836,18.3001,18.2589,18.2672,132740.0
2018-12-06 13:30:00,22.21,22.21,22.1,22.1,244420.0,18.2672,18.2672,18.1767,18.1767,244420.0
2018-12-06 13:35:00,22.11,22.17,22.08,22.15,270100.0,18.1849,18.2343,18.1602,18.2178,270100.0
2018-12-06 13:40:00,22.16,22.26,22.16,22.22,203030.0,18.226,18.3083,18.226,18.2754,203030.0
2018-12-06 13:45:00,22.22,22.29,22.22,22.28,642870.0,18.2754,18.333,18.2754,18.3247,642870.0
2018-12-06 13:50:00,22.29,22.33,22.26,22.33,248900.0,18.333,18.3659,18.3083,18.3659,248900.0
2018-12-06 13:55:00,22.33,22.39,22.32,22.37,419910.0,18.3659,18.4152,18.3576,18.3988,419910.0
2018-12-06 14:00:00,22.37,22.43,22.35,22.36,347470.0,18.3988,18.4481,18.3823,18.3905,347470.0
2018-12-06 14:05:00,22.36,22.36,22.28,22.31,246950.0,18.3905,18.3905,18.3247,18.3494,246950.0
2018-12-06 14:10:00,22.31,22.32,22.25,22.3,326330.0,18.3494,18.3576,18.3001,18.3412,326330.0
2018-12-06 14:15:00,22.3,22.32,22.25,22.26,355520.0,18.3412,18.3576,18.3001,18.3083,355520.0
2018-12-06 14:20:00,22.27,22.28,22.21,22.24,268590.0,18.3165,18.3247,18.2672,18.2918,268590.0
2018-12-06 14:25:00,22.24,22.36,22.24,22.36,233770.0,18.2918,18.3905,18.2918,18.3905,233770.0
2018-12-06 14:30:00,22.35,22.36,22.28,22.31,263110.0,18.3823,18.3905,18.3247,18.3494,263110.0
2018-12-06 14:35:00,22.32,22.35,22.29,22.32,230950.0,18.3576,18.3823,18.333,18.3576,230950.0
2018-12-06 14:40:00,22.32,22.35,22.28,22.28,329410.0,18.3576,18.3823,18.3247,18.3247,329410.0
2018-12-06 14:45:00,22.28,22.3,22.19,22.21,347180.0,18.3247,18.3412,18.2507,18.2672,347180.0
2018-12-06 14:50:00,22.22,22.34,22.22,22.34,466540.0,18.2754,18.3741,18.2754,18.3741,466540.0
2018-12-06 14:55:00,22.36,22.43,22.33,22.4,463370.0,18.3905,18.4481,18.3659,18.4234,463370.0
2018-12-06 15:00:00,22.41,22.5,22.4,22.43,515890.0,18.4317,18.5057,18.4234,18.4481,515890.0
2018-12-06 15:05:00,22.42,22.51,22.36,22.49,834070.0,18.4399,18.5139,18.3905,18.4975,834070.0
2018-12-06 15:10:00,22.48,22.53,22.46,22.46,480930.0,18.4892,18.5304,18.4728,18.4728,480930.0
2018-12-06 15:15:00,22.46,22.51,22.44,22.49,446310.0,18.4728,18.5139,18.4563,18.4975,446310.0
2018-12-06 15:20:00,22.48,22.53,22.45,22.52,462650.0,18.4892,18.5304,18.4646,18.5221,462650.0
2018-12-06 15:25:00,22.52,22.59,22.51,22.59,636510.0,18.5221,18.5797,18.5139,18.5797,636510.0
2018-12-06 15:30:00,22.58,22.7,22.57,22.62,587210.0,18.5715,18.6702,18.5633,18.6044,587210.0
2018-12-06 15:35:00,22.62,22.64,22.57,22.58,465140.0,18.6044,18.6208,18.5633,18.5715,465140.0
2018-12-06 15:40:00,22.58,22.58,22.48,22.56,714430.0,18.5715,18.5715,18.4892,18.555,714430.0
2018-12-06 15:45:00,22.55,22.67,22.55,22.66,748700.0,18.5468,18.6455,18.5468,18.6373,748700.0
2018-12-06 15:50:00,22.66,22.69,22.6,22.65,1263050.0,18.6373,18.662,18.5879,18.6291,1263050.0
2018-12-06 15:55:00,22.65,22.73,22.59,22.7,2237320.0,18.6291,18.6949,18.5797,18.6702,2237320.0
2018-12-07 09:30:00,23.43,23.83,23.35,23.67,3967050.0,19.2706,19.5996,19.2048,19.468,3967050.0
2018-12-07 09:35:00,23.69,23.7,23.38,23.48,1752940.0,19.4844,19.4927,19.2295,19.3117,1752940.0
2018-12-07 09:40:00,23.48,23.68,23.47,23.5,1574540.0,19.3117,19.4762,19.3035,19.3282,1574540.0
2018-12-07 09:45:00,23.5,23.76,23.46,23.59,2756920.0,19.3282,19.542,19.2953,19.4022,2756920.0
2018-12-07 09:50:00,23.59,23.76,23.59,23.68,1609710.0,19.4022,19.542,19.4022,19.4762,1609710.0
2018-12-07 09:55:00,23.67,23.76,23.56,23.6,959110.0,19.468,19.542,19.3775,19.4104,959110.0
2018-12-07 10:00:00,23.6,23.69,23.54,23.69,1325320.0,19.4104,19.4844,19.3611,19.4844,1325320.0
2018-12-07 10:05:00,23.69,23.78,23.67,23.69,613850.0,19.4844,19.5585,19.468,19.4844,613850.0
2018-12-07 10:10:00,23.68,23.68,23.4,23.4,727620.0,19.4762,19.4762,19.2459,19.2459,727620.0
2018-12-07 10:15:00,23.41,23.43,23.25,23.26,895720.0,19.2541,19.2706,19.1225,19.1308,895720.0
2018-12-07 10:20:00,23.27,23.37,23.25,23.29,469830.0,19.139,19.2212,19.1225,19.1554,469830.0
2018-12-07 10:25:00,23.28,23.28,23.16,23.2,588500.0,19.1472,19.1472,19.0485,19.0814,588500.0
2018-12-07 10:30:00,23.19,23.2,23.06,23.07,565140.0,19.0732,19.0814,18.9663,18.9745,565140.0
2018-12-07 10:35:00,23.07,23.08,22.93,22.95,610190.0,18.9745,18.9827,18.8594,18.8758,610190.0
2018-12-07 10:40:00,22.93,23.06,22.87,23.03,659670.0,18.8594,18.9663,18.81,18.9416,659670.0
2018-12-07 10:45:00,23.04,23.18,23.03,23.18,715540.0,18.9498,19.065,18.9416,19.065,715540.0
2018-12-07 10:50:00,23.19,23.19,23.13,23.14,416660.0,19.0732,19.0732,19.0238,19.0321,416660.0
2018-12-07 10:55:00,23.14,23.24,23.1,23.2,438170.0,19.0321,19.1143,18.9992,19.0814,438170.0
2018-12-07 11:00:00,23.19,23.21,23.02,23.03,390670.0,19.0732,19.0896,18.9334,18.9416,390670.0
2018-12-07 11:05:00,23.03,23.07,23.0,23.05,473880.0,18.9416,18.9745,18.9169,18.958,473880.0
2018-12-07 11:10:00,23.07,23.07,22.94,22.96,322890.0,18.9745,18.9745,18.8676,18.884,322890.0
2018-12-07 11:15:00,22.96,23.04,22.95,22.99,494430.0,18.884,18.9498,18.8758,18.9087,494430.0
2018-12-07 11:20:00,22.98,23.05,22.96,22.98,679320.0,18.9005,18.958,18.884,18.9005,679320.0
2018-12-07 11:25:00,22.98,23.02,22.95,23.0,664070.0,18.9005,18.9334,18.8758,18.9169,664070.0
2018-12-07 11:30:00,22.99,23.07,22.95,23.02,826670.0,18.9087,18.9745,18.8758,18.9334,826670.0
2018-12-07 11:35:00,23.02,23.06,22.99,23.04,767530.0,18.9334,18.9663,18.9087,18.9498,767530.0
2018-12-07 11:40:00,23.04,23.06,22.97,23.05,1375670.0,18.9498,18.9663,18.8922,18.958,1375670.0
2018-12-07 11:45:00,23.05,23.13,23.02,23.11,411000.0,18.958,19.0238,18.9334,19.0074,411000.0
2018-12-07 11:50:00,23.12,23.17,22.97,22.98,333190.0,19.0156,19.0567,18.8922,18.9005,333190.0
2018-12-07 11:55:00,22.97,22.99,22.92,22.92,333470.0,18.8922,18.9087,18.8511,18.8511,333470.0
2018-12-07 12:00:00,22.92,23.03,22.9,22.98,342650.0,18.8511,18.9416,18.8347,18.9005,342650.0
2018-12-07 12:05:00,22.99,23.01,22.88,22.89,445410.0,18.9087,18.9251,18.8182,18.8265,445410.0
2018-12-07 12:10:00,22.88,23.03,22.88,22.98,687870.0,18.8182,18.9416,18.8182,18.9005,687870.0
2018-12-07 12:15:00,22.99,23.03,22.91,22.95,356150.0,18.9087,18.9416,18.8429,18.8758,356150.0
2018-12-07 12:20:00,22.95,23.02,22.95,23.02,212900.0,18.8758,18.9334,18.8758,18.9334,212900.0
2018-12-07 12:25:00,23.02,23.11,22.99,23.05,441740.0,18.9334,19.0074,18.9087,18.958,441740.0
2018-12-07 12:30:00,23.05,23.09,22.95,22.97,377250.0,18.958,18.9909,18.8758,18.8922,377250.0
2018-12-07 12:35:00,22.97,22.99,22.88,22.92,399640.0,18.8922,18.9087,18.8182,18.8511,399640.0
2018-12-07 12:40:00,22.92,22.92,22.79,22.84,502410.0,18.8511,18.8511,18.7442,18.7853,502410.0
2018-12-07 12:45:00,22.85,22.9,22.8,22.83,292620.0,18.7936,18.8347,18.7524,18.7771,292620.0
2018-12-07 12:50:00,22.83,22.92,22.83,22.92,534920.0,18.7771,18.8511,18.7771,18.8511,534920.0
2018-12-07 12:55:00,22.92,23.0,22.91,23.0,869670.0,18.8511,18.9169,18.8429,18.9169,869670.0
2018-12-07 13:00:00,23.0,23.05,22.97,23.02,1176550.0,18.9169,18.958,18.8922,18.9334,1176550.0
2018-12-07 13:05:00,23.03,23.05,22.93,22.97,792550.0,18.9416,18.958,18.8594,18.8922,792550.0
2018-12-07 13:10:00,22.96,23.0,22.88,22.89,230580.0,18.884,18.9169,18.8182,18.8265,230580.0
2018-12-07 13:15:00,22.88,22.98,22.87,22.95,570560.0,18.8182,18.9005,18.81,18.8758,570560.0
2018-12-07 13:20:00,22.95,23.02,22.95,22.99,510740.0,18.8758,18.9334,18.8758,18.9087,510740.0
2018-12-07 13:25:00,22.99,23.0,22.88,22.89,480450.0,18.9087,18.9169,18.8182,18.8265,480450.0
2018-12-07 13:30:00,22.89,22.89,22.78,22.79,529980.0,18.8265,18.8265,18.736,18.7442,529980.0
2018-12-07 13:35:00,22.79,22.85,22.76,22.78,357400.0,18.7442,18.7936,18.7195,18.736,357400.0
2018-12-07 13:40:00,22.77,22.82,22.75,22.79,267890.0,18.7278,18.7689,18.7113,18.7442,267890.0
2018-12-07 13:45:00,22.79,22.82,22.73,22.74,390370.0,18.7442,18.7689,18.6949,18.7031,390370.0
2018-12-07 13:50:00,22.73,22.75,22.7,22.72,494980.0,18.6949,18.7113,18.6702,18.6866,494980.0
2018-12-07 13:55:00,22.73,22.79,22.7,22.77,329150.0,18.6949,18.7442,18.6702,18.7278,329150.0
2018-12-07 14:00:00,22.77,22.78,22.71,22.71,390890.0,18.7278,18.736,18.6784,18.6784,390890.0
2018-12-07 14:05:00,22.7,22.79,22.69,22.78,676320.0,18.6702,18.7442,18.662,18.736,676320.0
2018-12-07 14:10:00,22.78,22.78,22.67,22.7,389190.0,18.736,18.736,18.6455,18.6702,389190.0
2018-12-07 14:15:00,22.69,22.82,22.69,22.81,530200.0,18.662,18.7689,18.662,18.7607,530200.0
2018-12-07 14:20:00,22.81,22.85,22.7,22.71,560030.0,18.7607,18.7936,18.6702,18.6784,560030.0
2018-12-07 14:25:00,22.72,22.74,22.66,22.68,419990.0,18.6866,18.7031,18.6373,18.6537,419990.0
2018-12-07 14:30:00,22.68,22.71,22.66,22.68,297780.0,18.6537,18.6784,18.6373,18.6537,297780.0
2018-12-07 14:35:00,22.68,22.68,22.53,22.54,585230.0,18.6537,18.6537,18.5304,18.5386,585230.0
2018-12-07 14:40:00,22.55,22.57,22.5,22.52,700030.0,18.5468,18.5633,18.5057,18.5221,700030.0
2018-12-07 14:45:00,22.51,22.66,22.5,22.65,569220.0,18.5139,18.6373,18.5057,18.6291,569220.0
2018-12-07 14:50:00,22.65,22.68,22.55,22.55,510680.0,18.6291,18.6537,18.5468,18.5468,510680.0
2018-12-07 14:55:00,22.55,22.56,22.45,22.48,391650.0,18.5468,18.555,18.4646,18.4892,391650.0
2018-12-07 15:00:00,22.48,22.55,22.47,22.48,329500.0,18.4892,18.5468,18.481,18.4892,329500.0
2018-12-07 15:05:00,22.48,22.6,22.47,22.6,352280.0,18.4892,18.5879,18.481,18.5879,352280.0
2018-12-07 15:10:00,22.6,22.62,22.53,22.53,488690.0,18.5879,18.6044,18.5304,18.5304,488690.0
2018-12-07 15:15:00,22.53,22.59,22.49,22.53,1157600.0,18.5304,18.5797,18.4975,18.5304,1157600.0
2018-12-07 15:20:00,22.54,22.7,22.52,22.69,652750.0,18.5386,18.6702,18.5221,18.662,652750.0
2018-12-07 15:25:00,22.69,22.79,22.64,22.77,701720.0,18.662,18.7442,18.6208,18.7278,701720.0
2018-12-07 15:30:00,22.77,22.88,22.7,22.86,647190.0,18.7278,18.8182,18.6702,18.8018,647190.0
2018-12-07 15:35:00,22.86,22.95,22.8,22.82,1201340.0,18.8018,18.8758,18.7524,18.7689,1201340.0
2018-12-07 15:40:00,22.82,22.92,22.81,22.88,791250.0,18.7689,18.8511,18.7607,18.8182,791250.0
2018-12-07 15:45:00,22.88,22.93,22.87,22.89,1402070.0,18.8182,18.8594,18.81,18.8265,1402070.0
2018-12-07 15:50:00,22.89,23.04,22.89,22.98,1374700.0,18.8265,18.9498,18.8265,18.9005,1374700.0
2018-12-07 15:55:00,22.99,23.0,22.85,22.86,2722130.0,18.9087,18.9169,18.7936,18.8018,2722130.0
2018-12-10 09:30:00,22.79,23.06,22.65,23.0,991440.0,18.7442,18.9663,18.6291,18.9169,991440.0
2018-12-10 09:35:00,22.98,23.21,22.93,23.11,850070.0,18.9005,19.0896,18.8594,19.0074,850070.0
2018-12-10 09:40:00,23.12,23.25,23.04,23.25,662600.0,19.0156,19.1225,18.9498,19.1225,662600.0
2018-12-10 09:45:00,23.25,23.3,23.11,23.12,792660.0,19.1225,19.1637,19.0074,19.0156,792660.0
2018-12-10 09:50:00,23.11,23.13,22.96,23.02,584630.0,19.0074,19.0238,18.884,18.9334,584630.0
2018-12-10 09:55:00,23.02,23.2,22.95,23.17,620030.0,18.9334,19.0814,18.8758,19.0567,620030.0
2018-12-10 10:00:00,23.17,23.2,23.07,23.14,523710.0,19.0567,19.0814,18.9745,19.0321,523710.0
2018-12-10 10:05:00,23.14,23.24,23.14,23.2,280980.0,19.0321,19.1143,19.0321,19.0814,280980.0
2018-12-10 10:10:00,23.2,23.22,23.12,23.21,556370.0,19.0814,19.0979,19.0156,19.0896,556370.0
2018-12-10 10:15:00,23.19,23.22,23.13,23.17,283410.0,19.0732,19.0979,19.0238,19.0567,283410.0
2018-12-10 10:20:00,23.18,23.2,23.09,23.09,338720.0,19.065,19.0814,18.9909,18.9909,338720.0
2018-12-10 10:25:00,23.1,23.13,23.03,23.07,437760.0,18.9992,19.0238,18.9416,18.9745,437760.0
2018-12-10 10:30:00,23.06,23.1,22.95,22.98,191300.0,18.9663,18.9992,18.8758,18.9005,191300.0
2018-12-10 10:35:00,22.96,23.04,22.94,22.95,138230.0,18.884,18.9498,18.8676,18.8758,138230.0
2018-12-10 10:40:00,22.94,22.98,22.92,22.95,199560.0,18.8676,18.9005,18.8511,18.8758,199560.0
2018-12-10 10:45:00,22.94,23.07,22.93,23.01,249660.0,18.8676,18.9745,18.8594,18.9251,249660.0
2018-12-10 10:50:00,23.01,23.06,22.96,22.98,404820.0,18.9251,18.9663,18.884,18.9005,404820.0
2018-12-10 10:55:00,22.97,23.04,22.96,23.04,204100.0,18.8922,18.9498,18.884,18.9498,204100.0
2018-12-10 11:00:00,23.01,23.02,22.93,22.94,479310.0,18.9251,18.9334,18.8594,18.8676,479310.0
2018-12-10 11:05:00,22.95,23.04,22.95,23.02,282780.0,18.8758,18.9498,18.8758,18.9334,282780.0
2018-12-10 11:10:00,23.0,23.11,22.99,23.11,230670.0,18.9169,19.0074,18.9087,19.0074,230670.0
2018-12-10 11:15:00,23.09,23.15,23.07,23.15,243180.0,18.9909,19.0403,18.9745,19.0403,243180.0
2018-12-10 11:20:00,23.14,23.23,23.11,23.12,230970.0,19.0321,19.1061,19.0074,19.0156,230970.0
2018-12-10 11:25:00,23.12,23.29,23.12,23.29,282640.0,19.0156,19.1554,19.0156,19.1554,282640.0
2018-12-10 11:30:00,23.29,23.36,23.24,23.25,292620.0,19.1554,19.213,19.1143,19.1225,292620.0
2018-12-10 11:35:00,23.27,23.38,23.26,23.36,285800.0,19.139,19.2295,19.1308,19.213,285800.0
2018-12-10 11:40:00,23.35,23.37,23.32,23.37,144720.0,19.2048,19.2212,19.1801,19.2212,144720.0
2018-12-10 11:45:00,23.37,23.43,23.37,23.4,173090.0,19.2212,19.2706,19.2212,19.2459,173090.0
2018-12-10 11:50:00,23.41,23.5,23.39,23.48,282060.0,19.2541,19.3282,19.2377,19.3117,282060.0
2018-12-10 11:55:00,23.48,23.5,23.37,23.4,629060.0,19.3117,19.3282,19.2212,19.2459,629060.0
2018-12-10 12:00:00,23.4,23.42,23.35,23.39,211910.0,19.2459,19.2624,19.2048,19.2377,211910.0
2018-12-10 12:05:00,23.39,23.46,23.39,23.42,194400.0,19.2377,19.2953,19.2377,19.2624,194400.0
2018-12-10 12:10:00,23.41,23.51,23.37,23.49,278670.0,19.2541,19.3364,19.2212,19.3199,278670.0
2018-12-10 12:15:00,23.49,23.51,23.35,23.35,188900.0,19.3199,19.3364,19.2048,19.2048,188900.0
2018-12-10 12:20:00,23.35,23.37,23.31,23.35,147190.0,19.2048,19.2212,19.1719,19.2048,147190.0
2018-12-10 12:25:00,23.35,23.39,23.35,23.38,155140.0,19.2048,19.2377,19.2048,19.2295,155140.0
2018-12-10 12:30:00,23.37,23.43,23.36,23.41,191820.0,19.2212,19.2706,19.213,19.2541,191820.0
2018-12-10 12:35:00,23.41,23.56,23.4,23.54,216890.0,19.2541,19.3775,19.2459,19.3611,216890.0
2018-12-10 12:40:00,23.55,23.64,23.55,23.59,395060.0,19.3693,19.4433,19.3693,19.4022,395060.0
2018-12-10 12:45:00,23.59,23.68,23.56,23.65,210670.0,19.4022,19.4762,19.3775,19.4515,210670.0
2018-12-10 12:50:00,23.65,23.68,23.63,23.66,173990.0,19.4515,19.4762,19.4351,19.4598,173990.0
2018-12-10 12:55:00,23.66,23.66,23.6,23.61,95100.0,19.4598,19.4598,19.4104,19.4186,95100.0
2018-12-10 13:00:00,23.61,23.64,23.58,23.6,223090.0,19.4186,19.4433,19.394,19.4104,223090.0
2018-12-10 13:05:00,23.6,23.66,23.58,23.63,163790.0,19.4104,19.4598,19.394,19.4351,163790.0
2018-12-10 13:10:00,23.62,23.71,23.59,23.68,509190.0,19.4269,19.5009,19.4022,19.4762,509190.0
2018-12-10 13:15:00,23.68,23.75,23.67,23.73,462380.0,19.4762,19.5338,19.468,19.5173,462380.0
2018-12-10 13:20:00,23.74,23.77,23.69,23.7,487060.0,19.5256,19.5502,19.4844,19.4927,487060.0
2018-12-10 13:25:00,23.7,23.73,23.69,23.71,250080.0,19.4927,19.5173,19.4844,19.5009,250080.0
2018-12-10 13:30:00,23.71,23.8,23.7,23.78,261250.0,19.5009,19.5749,19.4927,19.5585,261250.0
2018-12-10 13:35:00,23.79,23.86,23.79,23.79,222940.0,19.5667,19.6243,19.5667,19.5667,222940.0
2018-12-10 13:40:00,23.79,23.82,23.78,23.81,416970.0,19.5667,19.5914,19.5585,19.5831,416970.0
2018-12-10 13:45:00,23.81,23.83,23.79,23.82,310450.0,19.5831,19.5996,19.5667,19.5914,310450.0
2018-12-10 13:50:00,23.82,23.9,23.81,23.84,428810.0,19.5914,19.6572,19.5831,19.6078,428810.0
2018-12-10 13:55:00,23.84,23.85,23.79,23.83,169110.0,19.6078,19.616,19.5667,19.5996,169110.0
2018-12-10 14:00:00,23.83,23.85,23.79,23.79,335670.0,19.5996,19.616,19.5667,19.5667,335670.0
2018-12-10 14:05:00,23.79,23.87,23.78,23.85,248080.0,19.5667,19.6325,19.5585,19.616,248080.0
2018-12-10 14:10:00,23.84,23.87,23.79,23.79,262810.0,19.6078,19.6325,19.5667,19.5667,262810.0
2018-12-10 14:15:00,23.8,23.81,23.78,23.79,357350.0,19.5749,19.5831,19.5585,19.5667,357350.0
2018-12-10 14:20:00,23.79,23.85,23.77,23.81,376500.0,19.5667,19.616,19.5502,19.5831,376500.0
2018-12-10 14:25:00,23.8,23.87,23.8,23.84,218780.0,19.5749,19.6325,19.5749,19.6078,218780.0
2018-12-10 14:30:00,23.85,23.97,23.83,23.97,344900.0,19.616,19.7147,19.5996,19.7147,344900.0
2018-12-10 14:35:00,23.97,23.97,23.92,23.93,448490.0,19.7147,19.7147,19.6736,19.6818,448490.0
2018-12-10 14:40:00,23.92,23.95,23.9,23.94,250480.0,19.6736,19.6983,19.6572,19.6901,250480.0
2018-12-10 14:45:00,23.95,23.95,23.89,23.91,114150.0,19.6983,19.6983,19.6489,19.6654,114150.0
2018-12-10 14:50:00,23.9,23.92,23.89,23.91,115660.0,19.6572,19.6736,19.6489,19.6654,115660.0
2018-12-10 14:55:00,23.91,23.97,23.84,23.86,363420.0,19.6654,19.7147,19.6078,19.6243,363420.0
2018-12-10 15:00:00,23.84,23.85,23.8,23.82,164000.0,19.6078,19.616,19.5749,19.5914,164000.0
2018-12-10 15:05:00,23.82,23.84,23.8,23.84,608840.0,19.5914,19.6078,19.5749,19.6078,608840.0
2018-12-10 15:10:00,23.84,23.85,23.79,23.8,254350.0,19.6078,19.616,19.5667,19.5749,254350.0
2018-12-10 15:15:00,23.8,23.81,23.77,23.81,408110.0,19.5749,19.5831,19.5502,19.5831,408110.0
2018-12-10 15:20:00,23.81,23.85,23.81,23.84,309500.0,19.5831,19.616,19.5831,19.6078,309500.0
2018-12-10 15:25:00,23.84,23.88,23.83,23.88,299740.0,19.6078,19.6407,19.5996,19.6407,299740.0
2018-12-10 15:30:00,23.89,23.99,23.88,23.97,609540.0,19.6489,19.7312,19.6407,19.7147,609540.0
2018-12-10 15:35:00,23.97,24.03,23.96,23.99,743900.0,19.7147,19.7641,19.7065,19.7312,743900.0
2018-12-10 15:40:00,23.99,24.01,23.97,23.99,666270.0,19.7312,19.7476,19.7147,19.7312,666270.0
2018-12-10 15:45:00,23.99,23.99,23.84,23.86,899310.0,19.7312,19.7312,19.6078,19.6243,899310.0
2018-12-10 15:50:00,23.85,23.87,23.83,23.86,611170.0,19.616,19.6325,19.5996,19.6243,611170.0
2018-12-10 15:55:00,23.86,23.93,23.85,23.93,1476430.0,19.6243,19.6818,19.616,19.6818,1476430.0
2018-12-11 09:30:00,24.35,24.59,24.34,24.55,1801610.0,20.0273,20.2247,20.019,20.1918,1801610.0
2018-12-11 09:35:00,24.57,24.88,24.56,24.73,1468720.0,20.2082,20.4632,20.2,20.3398,1468720.0
2018-12-11 09:40:00,24.72,24.79,24.61,24.68,679750.0,20.3316,20.3892,20.2411,20.2987,679750.0
2018-12-11 09:45:00,24.68,24.71,24.59,24.61,758550.0,20.2987,20.3234,20.2247,20.2411,758550.0
2018-12-11 09:50:00,24.61,24.7,24.57,24.65,785750.0,20.2411,20.3151,20.2082,20.274,785750.0
2018-12-11 09:55:00,24.65,24.7,24.58,24.6,595550.0,20.274,20.3151,20.2164,20.2329,595550.0
2018-12-11 10:00:00,24.61,24.78,24.61,24.78,706270.0,20.2411,20.3809,20.2411,20.3809,706270.0
2018-12-11 10:05:00,24.78,24.82,24.73,24.8,597400.0,20.3809,20.4138,20.3398,20.3974,597400.0
2018-12-11 10:10:00,24.8,24.81,24.62,24.68,807970.0,20.3974,20.4056,20.2493,20.2987,807970.0
2018-12-11 10:15:00,24.68,24.84,24.67,24.82,684250.0,20.2987,20.4303,20.2905,20.4138,684250.0
2018-12-11 10:20:00,24.82,24.98,24.82,24.97,967430.0,20.4138,20.5454,20.4138,20.5372,967430.0
2018-12-11 10:25:00,24.97,25.01,24.92,25.01,1529630.0,20.5372,20.5701,20.4961,20.5701,1529630.0
2018-12-11 10:30:00,25.01,25.03,24.96,25.0,1020370.0,20.5701,20.5865,20.529,20.5619,1020370.0
2018-12-11 10:35:00,25.01,25.01,24.7,24.81,1141870.0,20.5701,20.5701,20.3151,20.4056,1141870.0
2018-12-11 10:40:00,24.82,24.87,24.76,24.8,404350.0,20.4138,20.455,20.3645,20.3974,404350.0
2018-12-11 10:45:00,24.8,24.82,24.61,24.64,647130.0,20.3974,20.4138,20.2411,20.2658,647130.0
2018-12-11 10:50:00,24.64,24.71,24.55,24.65,830130.0,20.2658,20.3234,20.1918,20.274,830130.0
2018-12-11 10:55:00,24.66,24.7,24.59,24.67,412410.0,20.2822,20.3151,20.2247,20.2905,412410.0
2018-12-11 11:00:00,24.67,24.67,24.56,24.64,307360.0,20.2905,20.2905,20.2,20.2658,307360.0
2018-12-11 11:05:00,24.65,24.75,24.62,24.71,354330.0,20.274,20.3563,20.2493,20.3234,354330.0
2018-12-11 11:10:00,24.7,24.75,24.66,24.7,342800.0,20.3151,20.3563,20.2822,20.3151,342800.0
2018-12-11 11:15:00,24.7,24.74,24.66,24.74,241330.0,20.3151,20.348,20.2822,20.348,241330.0
2018-12-11 11:20:00,24.75,24.78,24.68,24.76,329850.0,20.3563,20.3809,20.2987,20.3645,329850.0
2018-12-11 11:25:00,24.77,24.78,24.67,24.7,276630.0,20.3727,20.3809,20.2905,20.3151,276630.0
2018-12-11 11:30:00,24.7,24.72,24.63,24.66,291900.0,20.3151,20.3316,20.2576,20.2822,291900.0
2018-12-11 11:35:00,24.66,24.69,24.62,24.66,322810.0,20.2822,20.3069,20.2493,20.2822,322810.0
2018-12-11 11:40:00,24.65,24.65,24.58,24.59,264160.0,20.274,20.274,20.2164,20.2247,264160.0
2018-12-11 11:45:00,24.59,24.63,24.57,24.63,631030.0,20.2247,20.2576,20.2082,20.2576,631030.0
2018-12-11 11:50:00,24.63,24.67,24.62,24.64,297680.0,20.2576,20.2905,20.2493,20.2658,297680.0
2018-12-11 11:55:00,24.64,24.65,24.59,24.59,287410.0,20.2658,20.274,20.2247,20.2247,287410.0
2018-12-11 12:00:00,24.59,24.61,24.51,24.52,268270.0,20.2247,20.2411,20.1589,20.1671,268270.0
2018-12-11 12:05:00,24.53,24.57,24.52,24.56,245160.0,20.1753,20.2082,20.1671,20.2,245160.0
2018-12-11 12:10:00,24.56,24.6,24.54,24.58,375190.0,20.2,20.2329,20.1835,20.2164,375190.0
2018-12-11 12:15:00,24.58,24.61,24.56,24.59,303060.0,20.2164,20.2411,20.2,20.2247,303060.0
2018-12-11 12:20:00,24.58,24.7,24.58,24.7,368190.0,20.2164,20.3151,20.2164,20.3151,368190.0
2018-12-11 12:25:00,24.7,24.73,24.67,24.68,248640.0,20.3151,20.3398,20.2905,20.2987,248640.0
2018-12-11 12:30:00,24.68,24.73,24.67,24.73,279770.0,20.2987,20.3398,20.2905,20.3398,279770.0
2018-12-11 12:35:00,24.73,24.89,24.73,24.85,467960.0,20.3398,20.4714,20.3398,20.4385,467960.0
2018-12-11 12:40:00,24.85,24.91,24.85,24.9,344170.0,20.4385,20.4879,20.4385,20.4796,344170.0
2018-12-11 12:45:00,24.9,24.94,24.88,24.93,393680.0,20.4796,20.5125,20.4632,20.5043,393680.0
2018-12-11 12:50:00,24.93,24.96,24.91,24.94,312590.0,20.5043,20.529,20.4879,20.5125,312590.0
2018-12-11 12:55:00,24.95,24.96,24.88,24.9,279220.0,20.5208,20.529,20.4632,20.4796,279220.0
2018-12-11 13:00:00,24.9,24.96,24.88,24.93,370060.0,20.4796,20.529,20.4632,20.5043,370060.0
2018-12-11 13:05:00,24.92,24.95,24.86,24.88,234910.0,20.4961,20.5208,20.4467,20.4632,234910.0
2018-12-11 13:10:00,24.89,24.89,24.84,24.86,382170.0,20.4714,20.4714,20.4303,20.4467,382170.0
2018-12-11 13:15:00,24.88,24.93,24.84,24.91,528450.0,20.4632,20.5043,20.4303,20.4879,528450.0
2018-12-11 13:20:00,24.91,24.96,24.89,24.94,384820.0,20.4879,20.529,20.4714,20.5125,384820.0
2018-12-11 13:25:00,24.93,24.93,24.83,24.85,248800.0,20.5043,20.5043,20.4221,20.4385,248800.0
2018-12-11 13:30:00,24.85,24.85,24.78,24.79,241250.0,20.4385,20.4385,20.3809,20.3892,241250.0
2018-12-11 13:35:00,24.79,24.81,24.77,24.77,200410.0,20.3892,20.4056,20.3727,20.3727,200410.0
2018-12-11 13:40:00,24.77,24.77,24.63,24.65,341610.0,20.3727,20.3727,20.2576,20.274,341610.0
2018-12-11 13:45:00,24.65,24.69,24.61,24.67,270920.0,20.274,20.3069,20.2411,20.2905,270920.0
2018-12-11 13:50:00,24.67,24.7,24.62,24.66,185080.0,20.2905,20.3151,20.2493,20.2822,185080.0
2018-12-11 13:55:00,24.66,24.7,24.66,24.68,248360.0,20.2822,20.3151,20.2822,20.2987,248360.0
2018-12-11 14:00:00,24.66,24.71,24.64,24.67,249700.0,20.2822,20.3234,20.2658,20.2905,249700.0
2018-12-11 14:05:00,24.67,24.7,24.63,24.63,264450.0,20.2905,20.3151,20.2576,20.2576,264450.0
2018-12-11 14:10:00,24.62,24.63,24.51,24.56,463650.0,20.2493,20.2576,20.1589,20.2,463650.0
2018-12-11 14:15:00,24.56,24.59,24.5,24.56,728020.0,20.2,20.2247,20.1506,20.2,728020.0
2018-12-11 14:20:00,24.56,24.62,24.56,24.6,314560.0,20.2,20.2493,20.2,20.2329,314560.0
2018-12-11 14:25:00,24.61,24.7,24.6,24.7,442570.0,20.2411,20.3151,20.2329,20.3151,442570.0
2018-12-11 14:30:00,24.7,24.79,24.7,24.75,243920.0,20.3151,20.3892,20.3151,20.3563,243920.0
2018-12-11 14:35:00,24.76,24.77,24.72,24.74,195060.0,20.3645,20.3727,20.3316,20.348,195060.0
2018-12-11 14:40:00,24.75,24.83,24.74,24.82,331450.0,20.3563,20.4221,20.348,20.4138,331450.0
2018-12-11 14:45:00,24.82,24.86,24.78,24.78,219830.0,20.4138,20.4467,20.3809,20.3809,219830.0
2018-12-11 14:50:00,24.79,24.84,24.76,24.83,271860.0,20.3892,20.4303,20.3645,20.4221,271860.0
2018-12-11 14:55:00,24.84,24.86,24.79,24.84,287800.0,20.4303,20.4467,20.3892,20.4303,287800.0
2018-12-11 15:00:00,24.84,24.85,24.75,24.78,265920.0,20.4303,20.4385,20.3563,20.3809,265920.0
2018-12-11 15:05:00,24.78,24.84,24.75,24.84,244740.0,20.3809,20.4303,20.3563,20.4303,244740.0
2018-12-11 15:10:00,24.84,24.97,24.84,24.93,506070.0,20.4303,20.5372,20.4303,20.5043,506070.0
2018-12-11 15:15:00,24.93,24.97,24.9,24.96,812870.0,20.5043,20.5372,20.4796,20.529,812870.0
2018-12-11 15:20:00,24.96,24.97,24.95,24.96,602460.0,20.529,20.5372,20.5208,20.529,602460.0
2018-12-11 15:25:00,24.97,24.98,24.91,24.91,559390.0,20.5372,20.5454,20.4879,20.4879,559390.0
2018-12-11 15:30:00,24.91,24.97,24.9,24.93,539670.0,20.4879,20.5372,20.4796,20.5043,539670.0
2018-12-11 15:35:00,24.93,24.93,24.87,24.9,605470.0,20.5043,20.5043,20.455,20.4796,605470.0
2018-12-11 15:40:00,24.9,24.93,24.85,24.86,807710.0,20.4796,20.5043,20.4385,20.4467,807710.0
2018-12-11 15:45:00,24.87,24.89,24.81,24.81,730440.0,20.455,20.4714,20.4056,20.4056,730440.0
2018-12-11 15:50:00,24.81,24.82,24.74,24.76,846530.0,20.4056,20.4138,20.348,20.3645,846530.0
2018-12-11 15:55:00,24.75,24.75,24.67,24.69,1626790.0,20.3563,20.3563,20.2905,20.3069,1626790.0
2018-12-12 09:30:00,25.24,25.46,25.2,25.31,2763530.0,20.7593,20.9402,20.7264,20.8168,2763530.0
2018-12-12 09:35:00,25.34,25.42,25.25,25.3,901700.0,20.8415,20.9073,20.7675,20.8086,901700.0
2018-12-12 09:40:00,25.3,25.48,25.27,25.47,1287900.0,20.8086,20.9567,20.7839,20.9484,1287900.0
2018-12-12 09:45:00,25.47,25.48,25.29,25.47,951400.0,20.9484,20.9567,20.8004,20.9484,951400.0
2018-12-12 09:50:00,25.48,25.53,25.46,25.5,1531320.0,20.9567,20.9978,20.9402,20.9731,1531320.0
2018-12-12 09:55:00,25.5,25.65,25.47,25.64,1009180.0,20.9731,21.0965,20.9484,21.0883,1009180.0
2018-12-12 10:00:00,25.64,25.71,25.62,25.66,1049150.0,21.0883,21.1458,21.0718,21.1047,1049150.0
2018-12-12 10:05:00,25.65,25.67,25.46,25.49,796010.0,21.0965,21.1129,20.9402,20.9649,796010.0
2018-12-12 10:10:00,25.5,25.68,25.5,25.67,724010.0,20.9731,21.1212,20.9731,21.1129,724010.0
2018-12-12 10:15:00,25.67,25.67,25.56,25.62,608800.0,21.1129,21.1129,21.0225,21.0718,608800.0
2018-12-12 10:20:00,25.62,25.64,25.56,25.62,478130.0,21.0718,21.0883,21.0225,21.0718,478130.0
2018-12-12 10:25:00,25.62,25.69,25.62,25.66,674130.0,21.0718,21.1294,21.0718,21.1047,674130.0
2018-12-12 10:30:00,25.66,25.72,25.62,25.7,559510.0,21.1047,21.1541,21.0718,21.1376,559510.0
2018-12-12 10:35:00,25.71,25.73,25.59,25.63,647850.0,21.1458,21.1623,21.0471,21.08,647850.0
2018-12-12 10:40:00,25.63,25.66,25.61,25.64,756300.0,21.08,21.1047,21.0636,21.0883,756300.0
2018-12-12 10:45:00,25.64,25.7,25.61,25.65,1205130.0,21.0883,21.1376,21.0636,21.0965,1205130.0
2018-12-12 10:50:00,25.66,25.68,25.62,25.62,786990.0,21.1047,21.1212,21.0718,21.0718,786990.0
2018-12-12 10:55:00,25.62,25.72,25.6,25.69,763460.0,21.0718,21.1541,21.0554,21.1294,763460.0
2018-12-12 11:00:00,25.69,25.71,25.61,25.68,733430.0,21.1294,21.1458,21.0636,21.1212,733430.0
2018-12-12 11:05:00,25.69,25.75,25.65,25.74,723110.0,21.1294,21.1787,21.0965,21.1705,723110.0
2018-12-12 11:10:00,25.74,25.74,25.68,25.73,450220.0,21.1705,21.1705,21.1212,21.1623,450220.0
2018-12-12 11:15:00,25.74,25.8,25.74,25.79,772210.0,21.1705,21.2199,21.1705,21.2116,772210.0
2018-12-12 11:20:00,25.79,25.79,25.72,25.77,381440.0,21.2116,21.2116,21.1541,21.1952,381440.0
2018-12-12 11:25:00,25.78,25.79,25.74,25.76,374540.0,21.2034,21.2116,21.1705,21.187,374540.0
2018-12-12 11:30:00,25.76,25.76,25.69,25.71,473070.0,21.187,21.187,21.1294,21.1458,473070.0
2018-12-12 11:35:00,25.71,25.75,25.69,25.74,365770.0,21.1458,21.1787,21.1294,21.1705,365770.0
2018-12-12 11:40:00,25.74,25.82,25.74,25.81,843090.0,21.1705,21.2363,21.1705,21.2281,843090.0
2018-12-12 11:45:00,25.81,25.88,25.8,25.88,733970.0,21.2281,21.2857,21.2199,21.2857,733970.0
2018-12-12 11:50:00,25.89,25.91,25.84,25.87,631530.0,21.2939,21.3103,21.2528,21.2774,631530.0
2018-12-12 11:55:00,25.87,25.9,25.82,25.9,542990.0,21.2774,21.3021,21.2363,21.3021,542990.0
2018-12-12 12:00:00,25.91,25.93,25.84,25.88,435400.0,21.3103,21.3268,21.2528,21.2857,435400.0
2018-12-12 12:05:00,25.87,25.89,25.78,25.83,308160.0,21.2774,21.2939,21.2034,21.2445,308160.0
2018-12-12 12:10:00,25.83,25.87,25.82,25.84,379160.0,21.2445,21.2774,21.2363,21.2528,379160.0
2018-12-12 12:15:00,25.85,25.91,25.85,25.89,557980.0,21.261,21.3103,21.261,21.2939,557980.0
2018-12-12 12:20:00,25.89,25.89,25.8,25.83,420650.0,21.2939,21.2939,21.2199,21.2445,420650.0
2018-12-12 12:25:00,25.83,25.86,25.81,25.86,504500.0,21.2445,21.2692,21.2281,21.2692,504500.0
2018-12-12 12:30:00,25.86,25.86,25.83,25.83,316800.0,21.2692,21.2692,21.2445,21.2445,316800.0
2018-12-12 12:35:00,25.83,25.85,25.77,25.78,289320.0,21.2445,21.261,21.1952,21.2034,289320.0
2018-12-12 12:40:00,25.77,25.92,25.77,25.92,458420.0,21.1952,21.3186,21.1952,21.3186,458420.0
2018-12-12 12:45:00,25.91,25.98,25.91,25.96,687690.0,21.3103,21.3679,21.3103,21.3515,687690.0
2018-12-12 12:50:00,25.96,26.01,25.95,25.95,1052940.0,21.3515,21.3926,21.3432,21.3432,1052940.0
2018-12-12 12:55:00,25.95,26.02,25.95,26.01,675410.0,21.3432,21.4008,21.3432,21.3926,675410.0
2018-12-12 13:00:00,26.01,26.01,25.93,25.94,476760.0,21.3926,21.3926,21.3268,21.335,476760.0
2018-12-12 13:05:00,25.95,25.95,25.88,25.89,404470.0,21.3432,21.3432,21.2857,21.2939,404470.0
2018-12-12 13:10:00,25.89,25.9,25.87,25.88,392920.0,21.2939,21.3021,21.2774,21.2857,392920.0
2018-12-12 13:15:00,25.88,25.89,25.82,25.84,188470.0,21.2857,21.2939,21.2363,21.2528,188470.0
2018-12-12 13:20:00,25.84,25.86,25.79,25.8,328570.0,21.2528,21.2692,21.2116,21.2199,328570.0
2018-12-12 13:25:00,25.8,25.84,25.77,25.81,345220.0,21.2199,21.2528,21.1952,21.2281,345220.0
2018-12-12 13:30:00,25.81,25.84,25.74,25.77,560470.0,21.2281,21.2528,21.1705,21.1952,560470.0
2018-12-12 13:35:00,25.77,25.79,25.73,25.74,231540.0,21.1952,21.2116,21.1623,21.1705,231540.0
2018-12-12 13:40:00,25.74,25.77,25.73,25.76,232370.0,21.1705,21.1952,21.1623,21.187,232370.0
2018-12-12 13:45:00,25.76,25.76,25.74,25.75,263560.0,21.187,21.187,21.1705,21.1787,263560.0
2018-12-12 13:50:00,25.76,25.76,25.63,25.63,384970.0,21.187,21.187,21.08,21.08,384970.0
2018-12-12 13:55:00,25.64,25.69,25.59,25.69,391960.0,21.0883,21.1294,21.0471,21.1294,391960.0
2018-12-12 14:00:00,25.69,25.69,25.64,25.65,612930.0,21.1294,21.1294,21.0883,21.0965,612930.0
2018-12-12 14:05:00,25.65,25.67,25.64,25.65,588840.0,21.0965,21.1129,21.0883,21.0965,588840.0
2018-12-12 14:10:00,25.65,25.67,25.59,25.67,441780.0,21.0965,21.1129,21.0471,21.1129,441780.0
2018-12-12 14:15:00,25.66,25.71,25.63,25.7,292590.0,21.1047,21.1458,21.08,21.1376,292590.0
2018-12-12 14:20:00,25.7,25.73,25.63,25.66,408610.0,21.1376,21.1623,21.08,21.1047,408610.0
2018-12-12 14:25:00,25.67,25.7,25.6,25.63,544750.0,21.1129,21.1376,21.0554,21.08,544750.0
2018-12-12 14:30:00,25.62,25.7,25.61,25.7,462040.0,21.0718,21.1376,21.0636,21.1376,462040.0
2018-12-12 14:35:00,25.7,25.72,25.68,25.71,289960.0,21.1376,21.1541,21.1212,21.1458,289960.0
2018-12-12 14:40:00,25.71,25.72,25.57,25.6,398900.0,21.1458,21.1541,21.0307,21.0554,398900.0
2018-12-12 14:45:00,25.6,25.66,25.6,25.64,625280.0,21.0554,21.1047,21.0554,21.0883,625280.0
2018-12-12 14:50:00,25.63,25.67,25.6,25.64,418860.0,21.08,21.1129,21.0554,21.0883,418860.0
2018-12-12 14:55:00,25.64,25.7,25.63,25.68,252820.0,21.0883,21.1376,21.08,21.1212,252820.0
2018-12-12 15:00:00,25.68,25.7,25.64,25.65,289800.0,21.1212,21.1376,21.0883,21.0965,289800.0
2018-12-12 15:05:00,25.65,25.71,25.64,25.7,305920.0,21.0965,21.1458,21.0883,21.1376,305920.0
2018-12-12 15:10:00,25.7,25.75,25.69,25.69,321970.0,21.1376,21.1787,21.1294,21.1294,321970.0
2018-12-12 15:15:00,25.69,25.69,25.63,25.64,413510.0,21.1294,21.1294,21.08,21.0883,413510.0
2018-12-12 15:20:00,25.64,25.67,25.64,25.66,391530.0,21.0883,21.1129,21.0883,21.1047,391530.0
2018-12-12 15:25:00,25.67,25.69,25.6,25.62,473620.0,21.1129,21.1294,21.0554,21.0718,473620.0
2018-12-12 15:30:00,25.63,25.69,25.62,25.66,435570.0,21.08,21.1294,21.0718,21.1047,435570.0
2018-12-12 15:35:00,25.67,25.7,25.64,25.69,768370.0,21.1129,21.1376,21.0883,21.1294,768370.0
2018-12-12 15:40:00,25.69,25.72,25.67,25.7,826440.0,21.1294,21.1541,21.1129,21.1376,826440.0
2018-12-12 15:45:00,25.7,25.7,25.61,25.62,623040.0,21.1376,21.1376,21.0636,21.0718,623040.0
2018-12-12 15:50:00,25.62,25.62,25.54,25.57,885250.0,21.0718,21.0718,21.006,21.0307,885250.0
2018-12-12 15:55:00,25.57,25.57,25.48,25.5,1706670.0,21.0307,21.0307,20.9567,20.9731,1706670.0
2018-12-13 09:30:00,25.85,25.85,25.63,25.65,1085540.0,21.261,21.261,21.08,21.0965,1085540.0
2018-12-13 09:35:00,25.63,26.08,25.58,25.98,891670.0,21.08,21.4501,21.0389,21.3679,891670.0
2018-12-13 09:40:00,25.99,26.01,25.92,25.92,667630.0,21.3761,21.3926,21.3186,21.3186,667630.0
2018-12-13 09:45:00,25.92,26.15,25.92,26.03,1367690.0,21.3186,21.5077,21.3186,21.409,1367690.0
2018-12-13 09:50:00,26.03,26.03,25.83,25.91,1048340.0,21.409,21.409,21.2445,21.3103,1048340.0
2018-12-13 09:55:00,25.91,26.13,25.9,26.06,1129760.0,21.3103,21.4913,21.3021,21.4337,1129760.0
2018-12-13 10:00:00,26.08,26.13,26.06,26.11,913040.0,21.4501,21.4913,21.4337,21.4748,913040.0
2018-12-13 10:05:00,26.11,26.12,26.0,26.01,582070.0,21.4748,21.483,21.3843,21.3926,582070.0
2018-12-13 10:10:00,26.0,26.11,25.95,26.01,520960.0,21.3843,21.4748,21.3432,21.3926,520960.0
2018-12-13 10:15:00,26.0,26.01,25.93,25.96,426400.0,21.3843,21.3926,21.3268,21.3515,426400.0
2018-12-13 10:20:00,25.95,26.02,25.94,25.98,418060.0,21.3432,21.4008,21.335,21.3679,418060.0
2018-12-13 10:25:00,25.98,26.0,25.82,25.84,382370.0,21.3679,21.3843,21.2363,21.2528,382370.0
2018-12-13 10:30:00,25.85,25.86,25.75,25.76,595740.0,21.261,21.2692,21.1787,21.187,595740.0
2018-12-13 10:35:00,25.76,25.81,25.72,25.73,465700.0,21.187,21.2281,21.1541,21.1623,465700.0
2018-12-13 10:40:00,25.73,25.76,25.68,25.71,584650.0,21.1623,21.187,21.1212,21.1458,584650.0
2018-12-13 10:45:00,25.71,25.75,25.62,25.65,566100.0,21.1458,21.1787,21.0718,21.0965,566100.0
2018-12-13 10:50:00,25.65,25.69,25.56,25.69,1556580.0,21.0965,21.1294,21.0225,21.1294,1556580.0
2018-12-13 10:55:00,25.69,25.74,25.66,25.66,607900.0,21.1294,21.1705,21.1047,21.1047,607900.0
2018-12-13 11:00:00,25.66,25.66,25.52,25.53,789760.0,21.1047,21.1047,20.9896,20.9978,789760.0
2018-12-13 11:05:00,25.54,25.71,25.54,25.62,736820.0,21.006,21.1458,21.006,21.0718,736820.0
2018-12-13 11:10:00,25.62,25.62,25.5,25.54,411270.0,21.0718,21.0718,20.9731,21.006,411270.0
2018-12-13 11:15:00,25.54,25.55,25.46,25.48,521820.0,21.006,21.0142,20.9402,20.9567,521820.0
2018-12-13 11:20:00,25.49,25.53,25.47,25.51,414800.0,20.9649,20.9978,20.9484,20.9813,414800.0
2018-12-13 11:25:00,25.53,25.63,25.52,25.59,540170.0,20.9978,21.08,20.9896,21.0471,540170.0
2018-12-13 11:30:00,25.58,25.63,25.53,25.57,425360.0,21.0389,21.08,20.9978,21.0307,425360.0
2018-12-13 11:35:00,25.57,25.58,25.49,25.53,498370.0,21.0307,21.0389,20.9649,20.9978,498370.0
2018-12-13 11:40:00,25.53,25.69,25.5,25.69,399330.0,20.9978,21.1294,20.9731,21.1294,399330.0
2018-12-13 11:45:00,25.68,25.7,25.59,25.59,342480.0,21.1212,21.1376,21.0471,21.0471,342480.0
2018-12-13 11:50:00,25.59,25.59,25.53,25.55,333470.0,21.0471,21.0471,20.9978,21.0142,333470.0
2018-12-13 11:55:00,25.56,25.75,25.56,25.65,321130.0,21.0225,21.1787,21.0225,21.0965,321130.0
2018-12-13 12:00:00,25.66,25.72,25.62,25.68,281810.0,21.1047,21.1541,21.0718,21.1212,281810.0
2018-12-13 12:05:00,25.68,25.68,25.54,25.6,320400.0,21.1212,21.1212,21.006,21.0554,320400.0
2018-12-13 12:10:00,25.6,25.67,25.57,25.67,395350.0,21.0554,21.1129,21.0307,21.1129,395350.0
2018-12-13 12:15:00,25.67,25.7,25.58,25.65,430500.0,21.1129,21.1376,21.0389,21.0965,430500.0
2018-12-13 12:20:00,25.66,25.66,25.6,25.6,215650.0,21.1047,21.1047,21.0554,21.0554,215650.0
2018-12-13 12:25:00,25.6,25.66,25.57,25.61,250210.0,21.0554,21.1047,21.0307,21.0636,250210.0
2018-12-13 12:30:00,25.61,25.66,25.61,25.64,236720.0,21.0636,21.1047,21.0636,21.0883,236720.0
2018-12-13 12:35:00,25.64,25.68,25.62,25.67,424930.0,21.0883,21.1212,21.0718,21.1129,424930.0
2018-12-13 12:40:00,25.67,25.71,25.65,25.68,319850.0,21.1129,21.1458,21.0965,21.1212,319850.0
2018-12-13 12:45:00,25.69,25.7,25.64,25.64,283300.0,21.1294,21.1376,21.0883,21.0883,283300.0
2018-12-13 12:50:00,25.64,25.67,25.59,25.6,345380.0,21.0883,21.1129,21.0471,21.0554,345380.0
2018-12-13 12:55:00,25.6,25.62,25.59,25.61,194470.0,21.0554,21.0718,21.0471,21.0636,194470.0
2018-12-13 13:00:00,25.61,25.65,25.58,25.61,156400.0,21.0636,21.0965,21.0389,21.0636,156400.0
2018-12-13 13:05:00,25.62,25.68,25.61,25.67,169130.0,21.0718,21.1212,21.0636,21.1129,169130.0
2018-12-13 13:10:00,25.68,25.69,25.62,25.67,159830.0,21.1212,21.1294,21.0718,21.1129,159830.0
2018-12-13 13:15:00,25.67,25.71,25.63,25.63,202250.0,21.1129,21.1458,21.08,21.08,202250.0
2018-12-13 13:20:00,25.64,25.65,25.61,25.61,169850.0,21.0883,21.0965,21.0636,21.0636,169850.0
2018-12-13 13:25:00,25.61,25.61,25.54,25.59,285900.0,21.0636,21.0636,21.006,21.0471,285900.0
2018-12-13 13:30:00,25.6,25.64,25.58,25.59,243890.0,21.0554,21.0883,21.0389,21.0471,243890.0
2018-12-13 13:35:00,25.59,25.67,25.57,25.67,240680.0,21.0471,21.1129,21.0307,21.1129,240680.0
2018-12-13 13:40:00,25.68,25.68,25.61,25.65,196270.0,21.1212,21.1212,21.0636,21.0965,196270.0
2018-12-13 13:45:00,25.65,25.66,25.62,25.64,236210.0,21.0965,21.1047,21.0718,21.0883,236210.0
2018-12-13 13:50:00,25.63,25.66,25.59,25.64,141230.0,21.08,21.1047,21.0471,21.0883,141230.0
2018-12-13 13:55:00,25.64,25.66,25.59,25.62,213690.0,21.0883,21.1047,21.0471,21.0718,213690.0
2018-12-13 14:00:00,25.64,25.67,25.61,25.67,389940.0,21.0883,21.1129,21.0636,21.1129,389940.0
2018-12-13 14:05:00,25.66,25.7,25.64,25.65,322620.0,21.1047,21.1376,21.0883,21.0965,322620.0
2018-12-13 14:10:00,25.65,25.71,25.65,25.68,1608620.0,21.0965,21.1458,21.0965,21.1212,1608620.0
2018-12-13 14:15:00,25.68,25.71,25.67,25.69,513620.0,21.1212,21.1458,21.1129,21.1294,513620.0
2018-12-13 14:20:00,25.69,25.7,25.67,25.68,329690.0,21.1294,21.1376,21.1129,21.1212,329690.0
2018-12-13 14:25:00,25.68,25.8,25.68,25.76,797920.0,21.1212,21.2199,21.1212,21.187,797920.0
2018-12-13 14:30:00,25.76,25.77,25.7,25.71,433970.0,21.187,21.1952,21.1376,21.1458,433970.0
2018-12-13 14:35:00,25.7,25.7,25.64,25.68,209540.0,21.1376,21.1376,21.0883,21.1212,209540.0
2018-12-13 14:40:00,25.69,25.71,25.66,25.7,213160.0,21.1294,21.1458,21.1047,21.1376,213160.0
2018-12-13 14:45:00,25.7,25.71,25.67,25.7,152130.0,21.1376,21.1458,21.1129,21.1376,152130.0
2018-12-13 14:50:00,25.71,25.78,25.7,25.76,240920.0,21.1458,21.2034,21.1376,21.187,240920.0
2018-12-13 14:55:00,25.76,25.78,25.74,25.75,252470.0,21.187,21.2034,21.1705,21.1787,252470.0
2018-12-13 15:00:00,25.75,25.79,25.72,25.76,449030.0,21.1787,21.2116,21.1541,21.187,449030.0
2018-12-13 15:05:00,25.76,25.82,25.76,25.77,383580.0,21.187,21.2363,21.187,21.1952,383580.0
2018-12-13 15:10:00,25.78,25.79,25.72,25.77,248350.0,21.2034,21.2116,21.1541,21.1952,248350.0
2018-12-13 15:15:00,25.77,25.8,25.76,25.79,279680.0,21.1952,21.2199,21.187,21.2116,279680.0
2018-12-13 15:20:00,25.79,25.81,25.78,25.8,354980.0,21.2116,21.2281,21.2034,21.2199,354980.0
2018-12-13 15:25:00,25.79,25.85,25.79,25.84,291200.0,21.2116,21.261,21.2116,21.2528,291200.0
2018-12-13 15:30:00,25.83,25.95,25.82,25.93,510360.0,21.2445,21.3432,21.2363,21.3268,510360.0
2018-12-13 15:35:00,25.92,25.98,25.91,25.97,595810.0,21.3186,21.3679,21.3103,21.3597,595810.0
2018-12-13 15:40:00,25.98,26.04,25.9,26.03,1563400.0,21.3679,21.4172,21.3021,21.409,1563400.0
2018-12-13 15:45:00,26.02,26.04,25.95,25.96,802320.0,21.4008,21.4172,21.3432,21.3515,802320.0
2018-12-13 15:50:00,25.96,25.96,25.84,25.85,552760.0,21.3515,21.3515,21.2528,21.261,552760.0
2018-12-13 15:55:00,25.85,25.87,25.82,25.83,1236830.0,21.261,21.2774,21.2363,21.2445,1236830.0
2018-12-14 09:30:00,25.54,25.98,25.47,25.92,1577730.0,21.006,21.3679,20.9484,21.3186,1577730.0
2018-12-14 09:35:00,25.92,26.11,25.89,26.1,1180240.0,21.3186,21.4748,21.2939,21.4666,1180240.0
2018-12-14 09:40:00,26.08,26.11,26.01,26.05,954370.0,21.4501,21.4748,21.3926,21.4255,954370.0
2018-12-14 09:45:00,26.05,26.11,25.96,26.0,1238000.0,21.4255,21.4748,21.3515,21.3843,1238000.0
2018-12-14 09:50:00,26.0,26.0,25.9,25.94,692730.0,21.3843,21.3843,21.3021,21.335,692730.0
2018-12-14 09:55:00,25.94,25.98,25.9,25.96,802410.0,21.335,21.3679,21.3021,21.3515,802410.0
2018-12-14 10:00:00,25.96,26.0,25.92,25.99,671790.0,21.3515,21.3843,21.3186,21.3761,671790.0
2018-12-14 10:05:00,26.0,26.0,25.93,25.94,383700.0,21.3843,21.3843,21.3268,21.335,383700.0
2018-12-14 10:10:00,25.94,26.0,25.91,25.99,502750.0,21.335,21.3843,21.3103,21.3761,502750.0
2018-12-14 10:15:00,25.99,26.05,25.97,26.05,453550.0,21.3761,21.4255,21.3597,21.4255,453550.0
2018-12-14 10:20:00,26.06,26.1,26.04,26.05,500780.0,21.4337,21.4666,21.4172,21.4255,500780.0
2018-12-14 10:25:00,26.05,26.1,25.97,25.98,466540.0,21.4255,21.4666,21.3597,21.3679,466540.0
2018-12-14 10:30:00,25.98,26.07,25.95,26.05,365830.0,21.3679,21.4419,21.3432,21.4255,365830.0
2018-12-14 10:35:00,26.05,26.1,26.02,26.02,408480.0,21.4255,21.4666,21.4008,21.4008,408480.0
2018-12-14 10:40:00,26.04,26.11,26.03,26.09,420530.0,21.4172,21.4748,21.409,21.4584,420530.0
2018-12-14 10:45:00,26.09,26.16,26.06,26.07,533890.0,21.4584,21.5159,21.4337,21.4419,533890.0
2018-12-14 10:50:00,26.07,26.07,25.96,26.01,414690.0,21.4419,21.4419,21.3515,21.3926,414690.0
2018-12-14 10:55:00,26.01,26.01,25.9,25.9,425620.0,21.3926,21.3926,21.3021,21.3021,425620.0
2018-12-14 11:00:00,25.9,25.94,25.87,25.94,236970.0,21.3021,21.335,21.2774,21.335,236970.0
2018-12-14 11:05:00,25.94,26.02,25.94,25.97,311690.0,21.335,21.4008,21.335,21.3597,311690.0
2018-12-14 11:10:00,25.97,25.98,25.88,25.9,231840.0,21.3597,21.3679,21.2857,21.3021,231840.0
2018-12-14 11:15:00,25.9,25.97,25.89,25.94,259010.0,21.3021,21.3597,21.2939,21.335,259010.0
2018-12-14 11:20:00,25.95,25.95,25.84,25.84,251490.0,21.3432,21.3432,21.2528,21.2528,251490.0
2018-12-14 11:25:00,25.84,25.86,25.81,25.83,327250.0,21.2528,21.2692,21.2281,21.2445,327250.0
2018-12-14 11:30:00,25.84,25.88,25.83,25.86,280580.0,21.2528,21.2857,21.2445,21.2692,280580.0
2018-12-14 11:35:00,25.86,25.89,25.84,25.86,303920.0,21.2692,21.2939,21.2528,21.2692,303920.0
2018-12-14 11:40:00,25.86,25.9,25.81,25.81,713080.0,21.2692,21.3021,21.2281,21.2281,713080.0
2018-12-14 11:45:00,25.81,25.81,25.77,25.78,278500.0,21.2281,21.2281,21.1952,21.2034,278500.0
2018-12-14 11:50:00,25.78,25.79,25.71,25.77,238820.0,21.2034,21.2116,21.1458,21.1952,238820.0
2018-12-14 11:55:00,25.77,25.78,25.71,25.74,232160.0,21.1952,21.2034,21.1458,21.1705,232160.0
2018-12-14 12:00:00,25.74,25.78,25.72,25.75,193320.0,21.1705,21.2034,21.1541,21.1787,193320.0
2018-12-14 12:05:00,25.75,25.81,25.75,25.79,154100.0,21.1787,21.2281,21.1787,21.2116,154100.0
2018-12-14 12:10:00,25.79,25.8,25.74,25.76,176470.0,21.2116,21.2199,21.1705,21.187,176470.0
2018-12-14 12:15:00,25.76,25.87,25.76,25.86,361680.0,21.187,21.2774,21.187,21.2692,361680.0
2018-12-14 12:20:00,25.87,25.88,25.79,25.82,131370.0,21.2774,21.2857,21.2116,21.2363,131370.0
2018-12-14 12:25:00,25.82,25.85,25.79,25.84,338770.0,21.2363,21.261,21.2116,21.2528,338770.0
2018-12-14 12:30:00,25.84,25.88,25.82,25.82,408230.0,21.2528,21.2857,21.2363,21.2363,408230.0
2018-12-14 12:35:00,25.83,25.85,25.82,25.84,178410.0,21.2445,21.261,21.2363,21.2528,178410.0
2018-12-14 12:40:00,25.84,25.85,25.77,25.79,171070.0,21.2528,21.261,21.1952,21.2116,171070.0
2018-12-14 12:45:00,25.79,25.81,25.75,25.79,272250.0,21.2116,21.2281,21.1787,21.2116,272250.0
2018-12-14 12:50:00,25.79,25.81,25.78,25.8,174000.0,21.2116,21.2281,21.2034,21.2199,174000.0
2018-12-14 12:55:00,25.81,25.81,25.79,25.8,134480.0,21.2281,21.2281,21.2116,21.2199,134480.0
2018-12-14 13:00:00,25.8,25.8,25.73,25.74,106150.0,21.2199,21.2199,21.1623,21.1705,106150.0
2018-12-14 13:05:00,25.74,25.79,25.73,25.77,163080.0,21.1705,21.2116,21.1623,21.1952,163080.0
2018-12-14 13:10:00,25.77,25.8,25.76,25.79,127560.0,21.1952,21.2199,21.187,21.2116,127560.0
2018-12-14 13:15:00,25.79,25.84,25.78,25.82,159000.0,21.2116,21.2528,21.2034,21.2363,159000.0
2018-12-14 13:20:00,25.82,25.82,25.8,25.82,202310.0,21.2363,21.2363,21.2199,21.2363,202310.0
2018-12-14 13:25:00,25.81,25.82,25.77,25.8,241360.0,21.2281,21.2363,21.1952,21.2199,241360.0
2018-12-14 13:30:00,25.8,25.82,25.76,25.76,172070.0,21.2199,21.2363,21.187,21.187,172070.0
2018-12-14 13:35:00,25.77,25.81,25.77,25.81,150380.0,21.1952,21.2281,21.1952,21.2281,150380.0
2018-12-14 13:40:00,25.8,25.82,25.77,25.81,185840.0,21.2199,21.2363,21.1952,21.2281,185840.0
2018-12-14 13:45:00,25.81,25.83,25.79,25.8,185170.0,21.2281,21.2445,21.2116,21.2199,185170.0
2018-12-14 13:50:00,25.8,25.82,25.78,25.78,100850.0,21.2199,21.2363,21.2034,21.2034,100850.0
2018-12-14 13:55:00,25.78,25.81,25.78,25.79,167480.0,21.2034,21.2281,21.2034,21.2116,167480.0
2018-12-14 14:00:00,25.79,25.81,25.77,25.8,180780.0,21.2116,21.2281,21.1952,21.2199,180780.0
2018-12-14 14:05:00,25.81,25.86,25.81,25.85,146240.0,21.2281,21.2692,21.2281,21.261,146240.0
2018-12-14 14:10:00,25.85,25.85,25.78,25.8,190210.0,21.261,21.261,21.2034,21.2199,190210.0
2018-12-14 14:15:00,25.8,25.84,25.79,25.81,174710.0,21.2199,21.2528,21.2116,21.2281,174710.0
2018-12-14 14:20:00,25.83,25.84,25.81,25.83,130220.0,21.2445,21.2528,21.2281,21.2445,130220.0
2018-12-14 14:25:00,25.84,25.84,25.82,25.83,200810.0,21.2528,21.2528,21.2363,21.2445,200810.0
2018-12-14 14:30:00,25.83,25.84,25.8,25.8,200700.0,21.2445,21.2528,21.2199,21.2199,200700.0
2018-12-14 14:35:00,25.8,25.81,25.75,25.76,256400.0,21.2199,21.2281,21.1787,21.187,256400.0
2018-12-14 14:40:00,25.75,25.78,25.68,25.71,212270.0,21.1787,21.2034,21.1212,21.1458,212270.0
2018-12-14 14:45:00,25.71,25.75,25.71,25.72,292680.0,21.1458,21.1787,21.1458,21.1541,292680.0
2018-12-14 14:50:00,25.72,25.73,25.63,25.64,243540.0,21.1541,21.1623,21.08,21.0883,243540.0
2018-12-14 14:55:00,25.64,25.74,25.63,25.72,250550.0,21.0883,21.1705,21.08,21.1541,250550.0
2018-12-14 15:00:00,25.72,25.76,25.71,25.76,211410.0,21.1541,21.187,21.1458,21.187,211410.0
2018-12-14 15:05:00,25.75,25.76,25.69,25.7,251990.0,21.1787,21.187,21.1294,21.1376,251990.0
2018-12-14 15:10:00,25.7,25.77,25.69,25.73,260900.0,21.1376,21.1952,21.1294,21.1623,260900.0
2018-12-14 15:15:00,25.73,25.73,25.68,25.7,235450.0,21.1623,21.1623,21.1212,21.1376,235450.0
2018-12-14 15:20:00,25.7,25.71,25.66,25.68,247190.0,21.1376,21.1458,21.1047,21.1212,247190.0
2018-12-14 15:25:00,25.68,25.69,25.63,25.63,338840.0,21.1212,21.1294,21.08,21.08,338840.0
2018-12-14 15:30:00,25.63,25.64,25.52,25.54,577600.0,21.08,21.0883,20.9896,21.006,577600.0
2018-12-14 15:35:00,25.54,25.57,25.53,25.57,449820.0,21.006,21.0307,20.9978,21.0307,449820.0
2018-12-14 15:40:00,25.56,25.57,25.52,25.54,611410.0,21.0225,21.0307,20.9896,21.006,611410.0
2018-12-14 15:45:00,25.53,25.57,25.53,25.55,645620.0,20.9978,21.0307,20.9978,21.0142,645620.0
2018-12-14 15:50:00,25.55,25.56,25.52,25.54,413690.0,21.0142,21.0225,20.9896,21.006,413690.0
2018-12-14 15:55:00,25.55,25.6,25.46,25.47,1809120.0,21.0142,21.0554,20.9402,20.9484,1809120.0
2018-12-17 09:30:00,25.4,25.6,25.36,25.49,852240.0,20.8909,21.0554,20.858,20.9649,852240.0
2018-12-17 09:35:00,25.49,25.68,25.47,25.65,504160.0,20.9649,21.1212,20.9484,21.0965,504160.0
2018-12-17 09:40:00,25.65,25.7,25.61,25.66,768270.0,21.0965,21.1376,21.0636,21.1047,768270.0
2018-12-17 09:45:00,25.66,25.7,25.59,25.69,587750.0,21.1047,21.1376,21.0471,21.1294,587750.0
2018-12-17 09:50:00,25.68,25.74,25.67,25.72,1042020.0,21.1212,21.1705,21.1129,21.1541,1042020.0
2018-12-17 09:55:00,25.74,25.84,25.69,25.84,595930.0,21.1705,21.2528,21.1294,21.2528,595930.0
2018-12-17 10:00:00,25.82,25.89,25.8,25.86,1218770.0,21.2363,21.2939,21.2199,21.2692,1218770.0
2018-12-17 10:05:00,25.86,25.89,25.77,25.86,666010.0,21.2692,21.2939,21.1952,21.2692,666010.0
2018-12-17 10:10:00,25.86,25.86,25.73,25.81,345360.0,21.2692,21.2692,21.1623,21.2281,345360.0
2018-12-17 10:15:00,25.81,25.85,25.79,25.81,531300.0,21.2281,21.261,21.2116,21.2281,531300.0
2018-12-17 10:20:00,25.81,25.82,25.74,25.75,286250.0,21.2281,21.2363,21.1705,21.1787,286250.0
2018-12-17 10:25:00,25.74,25.83,25.73,25.78,451700.0,21.1705,21.2445,21.1623,21.2034,451700.0
2018-12-17 10:30:00,25.79,25.83,25.76,25.78,406200.0,21.2116,21.2445,21.187,21.2034,406200.0
2018-12-17 10:35:00,25.78,25.78,25.73,25.74,426330.0,21.2034,21.2034,21.1623,21.1705,426330.0
2018-12-17 10:40:00,25.73,25.86,25.72,25.82,457230.0,21.1623,21.2692,21.1541,21.2363,457230.0
2018-12-17 10:45:00,25.84,25.85,25.8,25.83,318260.0,21.2528,21.261,21.2199,21.2445,318260.0
2018-12-17 10:50:00,25.84,25.94,25.84,25.93,602130.0,21.2528,21.335,21.2528,21.3268,602130.0
2018-12-17 10:55:00,25.94,25.99,25.9,25.91,440700.0,21.335,21.3761,21.3021,21.3103,440700.0
2018-12-17 11:00:00,25.91,26.0,25.88,25.98,478300.0,21.3103,21.3843,21.2857,21.3679,478300.0
2018-12-17 11:05:00,25.98,26.03,25.94,26.01,443220.0,21.3679,21.409,21.335,21.3926,443220.0
2018-12-17 11:10:00,26.01,26.02,25.94,26.0,278690.0,21.3926,21.4008,21.335,21.3843,278690.0
2018-12-17 11:15:00,26.01,26.09,26.01,26.06,510780.0,21.3926,21.4584,21.3926,21.4337,510780.0
2018-12-17 11:20:00,26.06,26.12,26.04,26.12,656050.0,21.4337,21.483,21.4172,21.483,656050.0
2018-12-17 11:25:00,26.12,26.13,26.01,26.04,440420.0,21.483,21.4913,21.3926,21.4172,440420.0
2018-12-17 11:30:00,26.04,26.04,25.95,25.99,292570.0,21.4172,21.4172,21.3432,21.3761,292570.0
2018-12-17 11:35:00,25.99,26.0,25.93,25.94,336460.0,21.3761,21.3843,21.3268,21.335,336460.0
2018-12-17 11:40:00,25.94,25.95,25.88,25.95,304590.0,21.335,21.3432,21.2857,21.3432,304590.0
2018-12-17 11:45:00,25.95,25.96,25.89,25.9,434810.0,21.3432,21.3515,21.2939,21.3021,434810.0
2018-12-17 11:50:00,25.91,25.91,25.87,25.9,308170.0,21.3103,21.3103,21.2774,21.3021,308170.0
2018-12-17 11:55:00,25.91,25.97,25.91,25.95,324960.0,21.3103,21.3597,21.3103,21.3432,324960.0
2018-12-17 12:00:00,25.96,25.98,25.92,25.94,311280.0,21.3515,21.3679,21.3186,21.335,311280.0
2018-12-17 12:05:00,25.94,25.97,25.92,25.92,311830.0,21.335,21.3597,21.3186,21.3186,311830.0
2018-12-17 12:10:00,25.92,25.93,25.84,25.85,422040.0,21.3186,21.3268,21.2528,21.261,422040.0
2018-12-17 12:15:00,25.86,25.91,25.84,25.91,273820.0,21.2692,21.3103,21.2528,21.3103,273820.0
2018-12-17 12:20:00,25.91,25.93,25.85,25.86,263460.0,21.3103,21.3268,21.261,21.2692,263460.0
2018-12-17 12:25:00,25.86,25.92,25.84,25.9,215770.0,21.2692,21.3186,21.2528,21.3021,215770.0
2018-12-17 12:30:00,25.9,25.9,25.82,25.82,219230.0,21.3021,21.3021,21.2363,21.2363,219230.0
2018-12-17 12:35:00,25.83,25.84,25.8,25.83,244530.0,21.2445,21.2528,21.2199,21.2445,244530.0
2018-12-17 12:40:00,25.84,25.86,25.79,25.82,257880.0,21.2528,21.2692,21.2116,21.2363,257880.0
2018-12-17 12:45:00,25.82,25.83,25.78,25.8,296510.0,21.2363,21.2445,21.2034,21.2199,296510.0
2018-12-17 12:50:00,25.8,25.81,25.71,25.72,259480.0,21.2199,21.2281,21.1458,21.1541,259480.0
2018-12-17 12:55:00,25.73,25.74,25.68,25.69,288450.0,21.1623,21.1705,21.1212,21.1294,288450.0
2018-12-17 13:00:00,25.67,25.67,25.6,25.66,256230.0,21.1129,21.1129,21.0554,21.1047,256230.0
2018-12-17 13:05:00,25.66,25.71,25.66,25.69,252590.0,21.1047,21.1458,21.1047,21.1294,252590.0
2018-12-17 13:10:00,25.7,25.7,25.62,25.67,283090.0,21.1376,21.1376,21.0718,21.1129,283090.0
2018-12-17 13:15:00,25.67,25.68,25.63,25.64,228740.0,21.1129,21.1212,21.08,21.0883,228740.0
2018-12-17 13:20:00,25.63,25.66,25.57,25.63,263950.0,21.08,21.1047,21.0307,21.08,263950.0
2018-12-17 13:25:00,25.63,25.67,25.62,25.65,525160.0,21.08,21.1129,21.0718,21.0965,525160.0
2018-12-17 13:30:00,25.65,25.68,25.5,25.51,206510.0,21.0965,21.1212,20.9731,20.9813,206510.0
2018-12-17 13:35:00,25.5,25.53,25.46,25.49,332430.0,20.9731,20.9978,20.9402,20.9649,332430.0
2018-12-17 13:40:00,25.49,25.59,25.46,25.58,413360.0,20.9649,21.0471,20.9402,21.0389,413360.0
2018-12-17 13:45:00,25.59,25.61,25.54,25.59,295980.0,21.0471,21.0636,21.006,21.0471,295980.0
2018-12-17 13:50:00,25.6,25.6,25.56,25.56,264970.0,21.0554,21.0554,21.0225,21.0225,264970.0
2018-12-17 13:55:00,25.56,25.6,25.52,25.54,252920.0,21.0225,21.0554,20.9896,21.006,252920.0
2018-12-17 14:00:00,25.54,25.57,25.5,25.51,141300.0,21.006,21.0307,20.9731,20.9813,141300.0
2018-12-17 14:05:00,25.5,25.58,25.5,25.55,260480.0,20.9731,21.0389,20.9731,21.0142,260480.0
2018-12-17 14:10:00,25.55,25.59,25.53,25.54,186150.0,21.0142,21.0471,20.9978,21.006,186150.0
2018-12-17 14:15:00,25.54,25.56,25.46,25.48,217670.0,21.006,21.0225,20.9402,20.9567,217670.0
2018-12-17 14:20:00,25.47,25.54,25.46,25.47,215720.0,20.9484,21.006,20.9402,20.9484,215720.0
2018-12-17 14:25:00,25.47,25.54,25.46,25.51,252850.0,20.9484,21.006,20.9402,20.9813,252850.0
2018-12-17 14:30:00,25.52,25.56,25.5,25.53,246690.0,20.9896,21.0225,20.9731,20.9978,246690.0
2018-12-17 14:35:00,25.54,25.54,25.49,25.51,359070.0,21.006,21.006,20.9649,20.9813,359070.0
2018-12-17 14:40:00,25.51,25.58,25.51,25.55,220270.0,20.9813,21.0389,20.9813,21.0142,220270.0
2018-12-17 14:45:00,25.55,25.61,25.54,25.58,331760.0,21.0142,21.0636,21.006,21.0389,331760.0
2018-12-17 14:50:00,25.58,25.6,25.51,25.52,230410.0,21.0389,21.0554,20.9813,20.9896,230410.0
2018-12-17 14:55:00,25.52,25.6,25.5,25.59,310800.0,20.9896,21.0554,20.9731,21.0471,310800.0
2018-12-17 15:00:00,25.59,25.59,25.5,25.53,245170.0,21.0471,21.0471,20.9731,20.9978,245170.0
2018-12-17 15:05:00,25.53,25.58,25.51,25.52,719240.0,20.9978,21.0389,20.9813,20.9896,719240.0
2018-12-17 15:10:00,25.52,25.57,25.51,25.52,325700.0,20.9896,21.0307,20.9813,20.9896,325700.0
2018-12-17 15:15:00,25.52,25.57,25.49,25.55,371860.0,20.9896,21.0307,20.9649,21.0142,371860.0
2018-12-17 15:20:00,25.55,25.55,25.45,25.48,357040.0,21.0142,21.0142,20.932,20.9567,357040.0
2018-12-17 15:25:00,25.47,25.48,25.38,25.41,534410.0,20.9484,20.9567,20.8744,20.8991,534410.0
2018-12-17 15:30:00,25.42,25.45,25.38,25.43,447050.0,20.9073,20.932,20.8744,20.9155,447050.0
2018-12-17 15:35:00,25.43,25.46,25.39,25.4,462360.0,20.9155,20.9402,20.8826,20.8909,462360.0
2018-12-17 15:40:00,25.4,25.42,25.37,25.39,551190.0,20.8909,20.9073,20.8662,20.8826,551190.0
2018-12-17 15:45:00,25.39,25.47,25.31,25.35,2346620.0,20.8826,20.9484,20.8168,20.8497,2346620.0
2018-12-17 15:50:00,25.36,25.45,25.34,25.44,525480.0,20.858,20.932,20.8415,20.9238,525480.0
2018-12-17 15:55:00,25.44,25.46,25.38,25.44,2387080.0,20.9238,20.9402,20.8744,20.9238,2387080.0
2018-12-18 09:30:00,25.51,25.51,25.24,25.34,1593530.0,21.204,21.204,20.9796,21.0627,1593530.0
2018-12-18 09:35:00,25.35,25.38,25.13,25.15,833600.0,21.071,21.096,20.8882,20.9048,833600.0
2018-12-18 09:40:00,25.17,25.35,25.1,25.32,735770.0,20.9214,21.071,20.8632,21.0461,735770.0
2018-12-18 09:45:00,25.32,25.34,25.18,25.27,794280.0,21.0461,21.0627,20.9297,21.0045,794280.0
2018-12-18 09:50:00,25.27,25.38,25.24,25.36,656540.0,21.0045,21.096,20.9796,21.0794,656540.0
2018-12-18 09:55:00,25.38,25.45,25.37,25.41,741480.0,21.096,21.1542,21.0877,21.1209,741480.0
2018-12-18 10:00:00,25.41,25.41,25.19,25.22,549280.0,21.1209,21.1209,20.938,20.963,549280.0
2018-12-18 10:05:00,25.22,25.26,25.16,25.16,328060.0,20.963,20.9962,20.9131,20.9131,328060.0
2018-12-18 10:10:00,25.17,25.27,25.14,25.25,434870.0,20.9214,21.0045,20.8965,20.9879,434870.0
2018-12-18 10:15:00,25.24,25.25,25.14,25.18,540720.0,20.9796,20.9879,20.8965,20.9297,540720.0
2018-12-18 10:20:00,25.18,25.21,25.09,25.14,415830.0,20.9297,20.9547,20.8549,20.8965,415830.0
2018-12-18 10:25:00,25.14,25.23,25.1,25.2,425440.0,20.8965,20.9713,20.8632,20.9464,425440.0
2018-12-18 10:30:00,25.2,25.23,25.18,25.21,355710.0,20.9464,20.9713,20.9297,20.9547,355710.0
2018-12-18 10:35:00,25.21,25.26,25.18,25.26,372360.0,20.9547,20.9962,20.9297,20.9962,372360.0
2018-12-18 10:40:00,25.28,25.31,25.24,25.29,284590.0,21.0129,21.0378,20.9796,21.0212,284590.0
2018-12-18 10:45:00,25.31,25.42,25.29,25.42,446060.0,21.0378,21.1292,21.0212,21.1292,446060.0
2018-12-18 10:50:00,25.42,25.45,25.39,25.41,543190.0,21.1292,21.1542,21.1043,21.1209,543190.0
2018-12-18 10:55:00,25.42,25.47,25.42,25.47,783790.0,21.1292,21.1708,21.1292,21.1708,783790.0
2018-12-18 11:00:00,25.48,25.48,25.38,25.38,605760.0,21.1791,21.1791,21.096,21.096,605760.0
2018-12-18 11:05:00,25.38,25.42,25.36,25.38,304780.0,21.096,21.1292,21.0794,21.096,304780.0
2018-12-18 11:10:00,25.39,25.41,25.36,25.39,242290.0,21.1043,21.1209,21.0794,21.1043,242290.0
2018-12-18 11:15:00,25.39,25.39,25.29,25.33,326130.0,21.1043,21.1043,21.0212,21.0544,326130.0
2018-12-18 11:20:00,25.33,25.33,25.28,25.33,283500.0,21.0544,21.0544,21.0129,21.0544,283500.0
2018-12-18 11:25:00,25.33,25.35,25.31,25.32,335530.0,21.0544,21.071,21.0378,21.0461,335530.0
2018-12-18 11:30:00,25.32,25.33,25.24,25.28,186470.0,21.0461,21.0544,20.9796,21.0129,186470.0
2018-12-18 11:35:00,25.28,25.37,25.28,25.34,217750.0,21.0129,21.0877,21.0129,21.0627,217750.0
2018-12-18 11:40:00,25.34,25.37,25.29,25.3,190600.0,21.0627,21.0877,21.0212,21.0295,190600.0
2018-12-18 11:45:00,25.3,25.4,25.3,25.39,209230.0,21.0295,21.1126,21.0295,21.1043,209230.0
2018-12-18 11:50:00,25.39,25.41,25.31,25.34,241730.0,21.1043,21.1209,21.0378,21.0627,241730.0
2018-12-18 11:55:00,25.34,25.39,25.32,25.35,271490.0,21.0627,21.1043,21.0461,21.071,271490.0
2018-12-18 12:00:00,25.35,25.36,25.33,25.35,231860.0,21.071,21.0794,21.0544,21.071,231860.0
2018-12-18 12:05:00,25.36,25.43,25.35,25.41,330410.0,21.0794,21.1375,21.071,21.1209,330410.0
2018-12-18 12:10:00,25.43,25.49,25.43,25.44,353900.0,21.1375,21.1874,21.1375,21.1458,353900.0
2018-12-18 12:15:00,25.44,25.49,25.44,25.49,435900.0,21.1458,21.1874,21.1458,21.1874,435900.0
2018-12-18 12:20:00,25.49,25.5,25.44,25.46,483130.0,21.1874,21.1957,21.1458,21.1625,483130.0
2018-12-18 12:25:00,25.46,25.46,25.39,25.41,492010.0,21.1625,21.1625,21.1043,21.1209,492010.0
2018-12-18 12:30:00,25.41,25.49,25.4,25.48,199440.0,21.1209,21.1874,21.1126,21.1791,199440.0
2018-12-18 12:35:00,25.49,25.5,25.44,25.48,275620.0,21.1874,21.1957,21.1458,21.1791,275620.0
2018-12-18 12:40:00,25.49,25.5,25.44,25.44,391860.0,21.1874,21.1957,21.1458,21.1458,391860.0
2018-12-18 12:45:00,25.44,25.47,25.41,25.47,288690.0,21.1458,21.1708,21.1209,21.1708,288690.0
2018-12-18 12:50:00,25.47,25.51,25.44,25.5,242940.0,21.1708,21.204,21.1458,21.1957,242940.0
2018-12-18 12:55:00,25.5,25.52,25.48,25.51,231620.0,21.1957,21.2123,21.1791,21.204,231620.0
2018-12-18 13:00:00,25.51,25.56,25.46,25.53,532510.0,21.204,21.2456,21.1625,21.2207,532510.0
2018-12-18 13:05:00,25.53,25.56,25.52,25.53,257170.0,21.2207,21.2456,21.2123,21.2207,257170.0
2018-12-18 13:10:00,25.54,25.56,25.51,25.54,164640.0,21.229,21.2456,21.204,21.229,164640.0
2018-12-18 13:15:00,25.54,25.55,25.52,25.52,145140.0,21.229,21.2373,21.2123,21.2123,145140.0
2018-12-18 13:20:00,25.53,25.54,25.5,25.5,177030.0,21.2207,21.229,21.1957,21.1957,177030.0
2018-12-18 13:25:00,25.5,25.51,25.41,25.42,243560.0,21.1957,21.204,21.1209,21.1292,243560.0
2018-12-18 13:30:00,25.42,25.43,25.37,25.4,245650.0,21.1292,21.1375,21.0877,21.1126,245650.0
2018-12-18 13:35:00,25.4,25.4,25.33,25.34,274030.0,21.1126,21.1126,21.0544,21.0627,274030.0
2018-12-18 13:40:00,25.34,25.37,25.33,25.37,154260.0,21.0627,21.0877,21.0544,21.0877,154260.0
2018-12-18 13:45:00,25.36,25.39,25.36,25.37,285040.0,21.0794,21.1043,21.0794,21.0877,285040.0
2018-12-18 13:50:00,25.37,25.37,25.26,25.28,261630.0,21.0877,21.0877,20.9962,21.0129,261630.0
2018-12-18 13:55:00,25.27,25.31,25.24,25.31,207740.0,21.0045,21.0378,20.9796,21.0378,207740.0
2018-12-18 14:00:00,25.3,25.34,25.3,25.33,169730.0,21.0295,21.0627,21.0295,21.0544,169730.0
2018-12-18 14:05:00,25.33,25.37,25.31,25.37,345160.0,21.0544,21.0877,21.0378,21.0877,345160.0
2018-12-18 14:10:00,25.36,25.39,25.32,25.32,262010.0,21.0794,21.1043,21.0461,21.0461,262010.0
2018-12-18 14:15:00,25.31,25.33,25.2,25.2,323000.0,21.0378,21.0544,20.9464,20.9464,323000.0
2018-12-18 14:20:00,25.21,25.25,25.2,25.23,346480.0,20.9547,20.9879,20.9464,20.9713,346480.0
2018-12-18 14:25:00,25.23,25.28,25.21,25.25,267890.0,20.9713,21.0129,20.9547,20.9879,267890.0
2018-12-18 14:30:00,25.25,25.27,25.15,25.15,322360.0,20.9879,21.0045,20.9048,20.9048,322360.0
2018-12-18 14:35:00,25.16,25.19,25.14,25.17,369400.0,20.9131,20.938,20.8965,20.9214,369400.0
2018-12-18 14:40:00,25.16,25.16,24.99,25.02,387040.0,20.9131,20.9131,20.7718,20.7967,387040.0
2018-12-18 14:45:00,25.02,25.04,25.0,25.04,576660.0,20.7967,20.8134,20.7801,20.8134,576660.0
2018-12-18 14:50:00,25.04,25.05,24.99,25.0,431460.0,20.8134,20.8217,20.7718,20.7801,431460.0
2018-12-18 14:55:00,25.0,25.0,24.91,24.92,709870.0,20.7801,20.7801,20.7053,20.7136,709870.0
2018-12-18 15:00:00,24.93,24.97,24.88,24.94,678970.0,20.7219,20.7552,20.6804,20.7302,678970.0
2018-12-18 15:05:00,24.94,24.97,24.88,24.91,574910.0,20.7302,20.7552,20.6804,20.7053,574910.0
2018-12-18 15:10:00,24.91,24.98,24.89,24.89,747350.0,20.7053,20.7635,20.6887,20.6887,747350.0
2018-12-18 15:15:00,24.89,24.97,24.88,24.97,691230.0,20.6887,20.7552,20.6804,20.7552,691230.0
2018-12-18 15:20:00,24.97,25.03,24.95,25.02,730880.0,20.7552,20.8051,20.7386,20.7967,730880.0
2018-12-18 15:25:00,25.01,25.02,24.97,24.99,622170.0,20.7884,20.7967,20.7552,20.7718,622170.0
2018-12-18 15:30:00,24.99,25.07,24.99,25.04,500970.0,20.7718,20.8383,20.7718,20.8134,500970.0
2018-12-18 15:35:00,25.04,25.1,25.03,25.03,815670.0,20.8134,20.8632,20.8051,20.8051,815670.0
2018-12-18 15:40:00,25.04,25.07,25.03,25.04,850110.0,20.8134,20.8383,20.8051,20.8134,850110.0
2018-12-18 15:45:00,25.05,25.19,25.05,25.18,699820.0,20.8217,20.938,20.8217,20.9297,699820.0
2018-12-18 15:50:00,25.18,25.18,25.08,25.12,703540.0,20.9297,20.9297,20.8466,20.8799,703540.0
2018-12-18 15:55:00,25.13,25.13,24.95,24.97,1888810.0,20.8882,20.8882,20.7386,20.7552,1888810.0
2018-12-19 09:30:00,24.9,24.97,24.77,24.97,872490.0,20.697,20.7552,20.5889,20.7552,872490.0
2018-12-19 09:35:00,24.97,24.98,24.75,24.81,750750.0,20.7552,20.7635,20.5723,20.6222,750750.0
2018-12-19 09:40:00,24.82,24.92,24.81,24.9,526780.0,20.6305,20.7136,20.6222,20.697,526780.0
2018-12-19 09:45:00,24.89,24.99,24.85,24.97,404780.0,20.6887,20.7718,20.6554,20.7552,404780.0
2018-12-19 09:50:00,24.97,25.05,24.94,25.03,582210.0,20.7552,20.8217,20.7302,20.8051,582210.0
2018-12-19 09:55:00,25.03,25.21,25.01,25.16,458460.0,20.8051,20.9547,20.7884,20.9131,458460.0
2018-12-19 10:00:00,25.15,25.27,25.15,25.27,420700.0,20.9048,21.0045,20.9048,21.0045,420700.0
2018-12-19 10:05:00,25.27,25.33,25.23,25.26,509830.0,21.0045,21.0544,20.9713,20.9962,509830.0
2018-12-19 10:10:00,25.26,25.33,25.2,25.32,432120.0,20.9962,21.0544,20.9464,21.0461,432120.0
2018-12-19 10:15:00,25.31,25.4,25.29,25.33,533580.0,21.0378,21.1126,21.0212,21.0544,533580.0
2018-12-19 10:20:00,25.33,25.36,25.24,25.26,171740.0,21.0544,21.0794,20.9796,20.9962,171740.0
2018-12-19 10:25:00,25.25,25.29,25.22,25.29,358850.0,20.9879,21.0212,20.963,21.0212,358850.0
2018-12-19 10:30:00,25.28,25.36,25.24,25.36,638400.0,21.0129,21.0794,20.9796,21.0794,638400.0
2018-12-19 10:35:00,25.36,25.41,25.35,25.39,446170.0,21.0794,21.1209,21.071,21.1043,446170.0
2018-12-19 10:40:00,25.39,25.46,25.34,25.45,415240.0,21.1043,21.1625,21.0627,21.1542,415240.0
2018-12-19 10:45:00,25.45,25.48,25.39,25.44,588340.0,21.1542,21.1791,21.1043,21.1458,588340.0
2018-12-19 10:50:00,25.44,25.59,25.44,25.55,693340.0,21.1458,21.2705,21.1458,21.2373,693340.0
2018-12-19 10:55:00,25.54,25.56,25.48,25.56,556990.0,21.229,21.2456,21.1791,21.2456,556990.0
2018-12-19 11:00:00,25.56,25.57,25.46,25.5,278820.0,21.2456,21.2539,21.1625,21.1957,278820.0
2018-12-19 11:05:00,25.5,25.5,25.4,25.42,317410.0,21.1957,21.1957,21.1126,21.1292,317410.0
2018-12-19 11:10:00,25.42,25.43,25.34,25.35,276960.0,21.1292,21.1375,21.0627,21.071,276960.0
2018-12-19 11:15:00,25.34,25.36,25.26,25.27,454850.0,21.0627,21.0794,20.9962,21.0045,454850.0
2018-12-19 11:20:00,25.27,25.35,25.26,25.33,374980.0,21.0045,21.071,20.9962,21.0544,374980.0
2018-12-19 11:25:00,25.33,25.36,25.3,25.34,357570.0,21.0544,21.0794,21.0295,21.0627,357570.0
2018-12-19 11:30:00,25.34,25.36,25.26,25.27,315940.0,21.0627,21.0794,20.9962,21.0045,315940.0
2018-12-19 11:35:00,25.27,25.34,25.26,25.33,210130.0,21.0045,21.0627,20.9962,21.0544,210130.0
2018-12-19 11:40:00,25.33,25.33,25.27,25.29,140220.0,21.0544,21.0544,21.0045,21.0212,140220.0
2018-12-19 11:45:00,25.3,25.39,25.3,25.39,241170.0,21.0295,21.1043,21.0295,21.1043,241170.0
2018-12-19 11:50:00,25.39,25.41,25.37,25.41,160070.0,21.1043,21.1209,21.0877,21.1209,160070.0
2018-12-19 11:55:00,25.41,25.43,25.38,25.42,214050.0,21.1209,21.1375,21.096,21.1292,214050.0
2018-12-19 12:00:00,25.43,25.43,25.37,25.37,139220.0,21.1375,21.1375,21.0877,21.0877,139220.0
2018-12-19 12:05:00,25.38,25.45,25.38,25.43,334400.0,21.096,21.1542,21.096,21.1375,334400.0
2018-12-19 12:10:00,25.43,25.44,25.38,25.41,231350.0,21.1375,21.1458,21.096,21.1209,231350.0
2018-12-19 12:15:00,25.41,25.42,25.39,25.41,243990.0,21.1209,21.1292,21.1043,21.1209,243990.0
2018-12-19 12:20:00,25.41,25.41,25.29,25.32,390510.0,21.1209,21.1209,21.0212,21.0461,390510.0
2018-12-19 12:25:00,25.31,25.33,25.29,25.3,240610.0,21.0378,21.0544,21.0212,21.0295,240610.0
2018-12-19 12:30:00,25.31,25.32,25.27,25.32,136310.0,21.0378,21.0461,21.0045,21.0461,136310.0
2018-12-19 12:35:00,25.33,25.34,25.31,25.31,237900.0,21.0544,21.0627,21.0378,21.0378,237900.0
2018-12-19 12:40:00,25.3,25.32,25.26,25.31,193720.0,21.0295,21.0461,20.9962,21.0378,193720.0
2018-12-19 12:45:00,25.31,25.35,25.29,25.34,203160.0,21.0378,21.071,21.0212,21.0627,203160.0
2018-12-19 12:50:00,25.34,25.37,25.29,25.3,231770.0,21.0627,21.0877,21.0212,21.0295,231770.0
2018-12-19 12:55:00,25.3,25.33,25.29,25.3,244470.0,21.0295,21.0544,21.0212,21.0295,244470.0
2018-12-19 13:00:00,25.3,25.31,25.26,25.28,156940.0,21.0295,21.0378,20.9962,21.0129,156940.0
2018-12-19 13:05:00,25.29,25.31,25.28,25.3,263200.0,21.0212,21.0378,21.0129,21.0295,263200.0
2018-12-19 13:10:00,25.31,25.31,25.27,25.27,213160.0,21.0378,21.0378,21.0045,21.0045,213160.0
2018-12-19 13:15:00,25.27,25.33,25.24,25.32,212660.0,21.0045,21.0544,20.9796,21.0461,212660.0
2018-12-19 13:20:00,25.32,25.35,25.25,25.25,232830.0,21.0461,21.071,20.9879,20.9879,232830.0
2018-12-19 13:25:00,25.25,25.31,25.24,25.31,194910.0,20.9879,21.0378,20.9796,21.0378,194910.0
2018-12-19 13:30:00,25.31,25.33,25.27,25.31,202470.0,21.0378,21.0544,21.0045,21.0378,202470.0
2018-12-19 13:35:00,25.31,25.32,25.29,25.3,165190.0,21.0378,21.0461,21.0212,21.0295,165190.0
2018-12-19 13:40:00,25.3,25.36,25.3,25.32,188440.0,21.0295,21.0794,21.0295,21.0461,188440.0
2018-12-19 13:45:00,25.33,25.35,25.32,25.34,216370.0,21.0544,21.071,21.0461,21.0627,216370.0
2018-12-19 13:50:00,25.34,25.37,25.33,25.33,149830.0,21.0627,21.0877,21.0544,21.0544,149830.0
2018-12-19 13:55:00,25.33,25.41,25.32,25.39,336890.0,21.0544,21.1209,21.0461,21.1043,336890.0
2018-12-19 14:00:00,25.39,25.45,24.95,25.01,554680.0,21.1043,21.1542,20.7386,20.7884,554680.0
2018-12-19 14:05:00,25.01,25.11,24.97,25.05,802410.0,20.7884,20.8716,20.7552,20.8217,802410.0
2018-12-19 14:10:00,25.07,25.08,24.98,25.07,860430.0,20.8383,20.8466,20.7635,20.8383,860430.0
2018-12-19 14:15:00,25.07,25.21,25.02,25.17,386130.0,20.8383,20.9547,20.7967,20.9214,386130.0
2018-12-19 14:20:00,25.18,25.19,25.09,25.18,359100.0,20.9297,20.938,20.8549,20.9297,359100.0
2018-12-19 14:25:00,25.18,25.26,25.16,25.22,332610.0,20.9297,20.9962,20.9131,20.963,332610.0
2018-12-19 14:30:00,25.23,25.3,25.16,25.22,389360.0,20.9713,21.0295,20.9131,20.963,389360.0
2018-12-19 14:35:00,25.22,25.25,25.14,25.19,405670.0,20.963,20.9879,20.8965,20.938,405670.0
2018-12-19 14:40:00,25.19,25.19,24.83,24.83,458920.0,20.938,20.938,20.6388,20.6388,458920.0
2018-12-19 14:45:00,24.84,24.92,24.8,24.9,442900.0,20.6471,20.7136,20.6139,20.697,442900.0
2018-12-19 14:50:00,24.9,24.9,24.68,24.72,598690.0,20.697,20.697,20.5141,20.5474,598690.0
2018-12-19 14:55:00,24.72,24.73,24.52,24.61,488230.0,20.5474,20.5557,20.3811,20.4559,488230.0
2018-12-19 15:00:00,24.61,24.61,24.36,24.36,659970.0,20.4559,20.4559,20.2481,20.2481,659970.0
2018-12-19 15:05:00,24.36,24.51,24.25,24.49,900960.0,20.2481,20.3728,20.1567,20.3562,900960.0
2018-12-19 15:10:00,24.51,24.65,24.43,24.65,460670.0,20.3728,20.4892,20.3063,20.4892,460670.0
2018-12-19 15:15:00,24.65,24.65,24.34,24.4,754910.0,20.4892,20.4892,20.2315,20.2814,754910.0
2018-12-19 15:20:00,24.39,24.55,24.33,24.51,983130.0,20.2731,20.4061,20.2232,20.3728,983130.0
2018-12-19 15:25:00,24.52,24.59,24.36,24.36,627700.0,20.3811,20.4393,20.2481,20.2481,627700.0
2018-12-19 15:30:00,24.38,24.53,24.37,24.52,773760.0,20.2648,20.3895,20.2565,20.3811,773760.0
2018-12-19 15:35:00,24.52,24.53,24.32,24.37,1543920.0,20.3811,20.3895,20.2149,20.2565,1543920.0
2018-12-19 15:40:00,24.37,24.39,24.28,24.38,1130880.0,20.2565,20.2731,20.1817,20.2648,1130880.0
2018-12-19 15:45:00,24.38,24.49,24.38,24.45,1124050.0,20.2648,20.3562,20.2648,20.323,1124050.0
2018-12-19 15:50:00,24.45,24.51,24.42,24.49,1287490.0,20.323,20.3728,20.298,20.3562,1287490.0
2018-12-19 15:55:00,24.48,24.52,24.35,24.38,2622850.0,20.3479,20.3811,20.2398,20.2648,2622850.0
2018-12-20 09:30:00,24.44,24.5,24.33,24.47,1134430.0,20.3146,20.3645,20.2232,20.3396,1134430.0
2018-12-20 09:35:00,24.47,24.61,24.46,24.57,503660.0,20.3396,20.4559,20.3313,20.4227,503660.0
2018-12-20 09:40:00,24.56,24.56,24.27,24.37,765170.0,20.4144,20.4144,20.1733,20.2565,765170.0
2018-12-20 09:45:00,24.38,24.48,24.26,24.26,642980.0,20.2648,20.3479,20.165,20.165,642980.0
2018-12-20 09:50:00,24.27,24.35,24.22,24.32,641090.0,20.1733,20.2398,20.1318,20.2149,641090.0
2018-12-20 09:55:00,24.34,24.59,24.33,24.56,558540.0,20.2315,20.4393,20.2232,20.4144,558540.0
2018-12-20 10:00:00,24.55,24.66,24.5,24.66,487790.0,20.4061,20.4975,20.3645,20.4975,487790.0
2018-12-20 10:05:00,24.65,24.84,24.63,24.74,736930.0,20.4892,20.6471,20.4726,20.564,736930.0
2018-12-20 10:10:00,24.74,24.74,24.63,24.72,415050.0,20.564,20.564,20.4726,20.5474,415050.0
2018-12-20 10:15:00,24.72,24.73,24.57,24.62,610550.0,20.5474,20.5557,20.4227,20.4643,610550.0
2018-12-20 10:20:00,24.63,24.78,24.61,24.72,511160.0,20.4726,20.5973,20.4559,20.5474,511160.0
2018-12-20 10:25:00,24.73,24.84,24.72,24.81,533810.0,20.5557,20.6471,20.5474,20.6222,533810.0
2018-12-20 10:30:00,24.8,24.85,24.74,24.75,284580.0,20.6139,20.6554,20.564,20.5723,284580.0
2018-12-20 10:35:00,24.75,24.79,24.67,24.75,669630.0,20.5723,20.6056,20.5058,20.5723,669630.0
2018-12-20 10:40:00,24.77,24.79,24.69,24.74,346310.0,20.5889,20.6056,20.5224,20.564,346310.0
2018-12-20 10:45:00,24.75,24.76,24.61,24.61,403820.0,20.5723,20.5806,20.4559,20.4559,403820.0
2018-12-20 10:50:00,24.61,24.64,24.53,24.59,400680.0,20.4559,20.4809,20.3895,20.4393,400680.0
2018-12-20 10:55:00,24.6,24.73,24.58,24.73,471460.0,20.4476,20.5557,20.431,20.5557,471460.0
2018-12-20 11:00:00,24.72,24.73,24.58,24.65,229790.0,20.5474,20.5557,20.431,20.4892,229790.0
2018-12-20 11:05:00,24.65,24.7,24.59,24.61,334430.0,20.4892,20.5308,20.4393,20.4559,334430.0
2018-12-20 11:10:00,24.61,24.65,24.51,24.54,288320.0,20.4559,20.4892,20.3728,20.3978,288320.0
2018-12-20 11:15:00,24.54,24.58,24.5,24.51,456040.0,20.3978,20.431,20.3645,20.3728,456040.0
2018-12-20 11:20:00,24.51,24.51,24.39,24.48,306350.0,20.3728,20.3728,20.2731,20.3479,306350.0
2018-12-20 11:25:00,24.48,24.52,24.43,24.47,480300.0,20.3479,20.3811,20.3063,20.3396,480300.0
2018-12-20 11:30:00,24.47,24.47,24.35,24.38,615390.0,20.3396,20.3396,20.2398,20.2648,615390.0
2018-12-20 11:35:00,24.38,24.42,24.32,24.34,533470.0,20.2648,20.298,20.2149,20.2315,533470.0
2018-12-20 11:40:00,24.34,24.37,24.22,24.22,504510.0,20.2315,20.2565,20.1318,20.1318,504510.0
2018-12-20 11:45:00,24.23,24.27,24.18,24.18,575070.0,20.1401,20.1733,20.0985,20.0985,575070.0
2018-12-20 11:50:00,24.18,24.24,24.08,24.22,723170.0,20.0985,20.1484,20.0154,20.1318,723170.0
2018-12-20 11:55:00,24.23,24.33,24.1,24.14,659010.0,20.1401,20.2232,20.032,20.0653,659010.0
2018-12-20 12:00:00,24.15,24.22,24.11,24.16,459040.0,20.0736,20.1318,20.0403,20.0819,459040.0
2018-12-20 12:05:00,24.15,24.16,24.04,24.05,789320.0,20.0736,20.0819,19.9822,19.9905,789320.0
2018-12-20 12:10:00,24.05,24.08,23.88,23.89,1705010.0,19.9905,20.0154,19.8492,19.8575,1705010.0
2018-12-20 12:15:00,23.88,23.98,23.88,23.97,755760.0,19.8492,19.9323,19.8492,19.924,755760.0
2018-12-20 12:20:00,23.98,23.99,23.88,23.9,496330.0,19.9323,19.9406,19.8492,19.8658,496330.0
2018-12-20 12:25:00,23.9,24.03,23.89,24.0,766100.0,19.8658,19.9738,19.8575,19.9489,766100.0
2018-12-20 12:30:00,24.0,24.06,23.95,23.96,447110.0,19.9489,19.9988,19.9074,19.9157,447110.0
2018-12-20 12:35:00,23.96,24.0,23.91,23.94,398630.0,19.9157,19.9489,19.8741,19.899,398630.0
2018-12-20 12:40:00,23.93,24.0,23.89,23.92,660310.0,19.8907,19.9489,19.8575,19.8824,660310.0
2018-12-20 12:45:00,23.92,24.06,23.9,24.06,527340.0,19.8824,19.9988,19.8658,19.9988,527340.0
2018-12-20 12:50:00,24.08,24.13,24.08,24.08,432500.0,20.0154,20.057,20.0154,20.0154,432500.0
2018-12-20 12:55:00,24.08,24.31,24.08,24.26,554010.0,20.0154,20.2066,20.0154,20.165,554010.0
2018-12-20 13:00:00,24.26,24.29,24.14,24.17,333070.0,20.165,20.19,20.0653,20.0902,333070.0
2018-12-20 13:05:00,24.16,24.23,24.14,24.16,416070.0,20.0819,20.1401,20.0653,20.0819,416070.0
2018-12-20 13:10:00,24.15,24.2,24.07,24.18,254970.0,20.0736,20.1152,20.0071,20.0985,254970.0
2018-12-20 13:15:00,24.18,24.23,24.16,24.17,624990.0,20.0985,20.1401,20.0819,20.0902,624990.0
2018-12-20 13:20:00,24.18,24.22,24.12,24.2,428020.0,20.0985,20.1318,20.0487,20.1152,428020.0
2018-12-20 13:25:00,24.21,24.31,24.21,24.25,351840.0,20.1235,20.2066,20.1235,20.1567,351840.0
2018-12-20 13:30:00,24.24,24.26,24.15,24.17,289570.0,20.1484,20.165,20.0736,20.0902,289570.0
2018-12-20 13:35:00,24.17,24.23,24.13,24.22,298580.0,20.0902,20.1401,20.057,20.1318,298580.0
2018-12-20 13:40:00,24.22,24.22,24.08,24.19,276560.0,20.1318,20.1318,20.0154,20.1068,276560.0
2018-12-20 13:45:00,24.2,24.22,24.17,24.19,525150.0,20.1152,20.1318,20.0902,20.1068,525150.0
2018-12-20 13:50:00,24.19,24.19,24.07,24.1,272110.0,20.1068,20.1068,20.0071,20.032,272110.0
2018-12-20 13:55:00,24.08,24.14,24.08,24.14,309990.0,20.0154,20.0653,20.0154,20.0653,309990.0
2018-12-20 14:00:00,24.14,24.16,23.95,24.01,511690.0,20.0653,20.0819,19.9074,19.9572,511690.0
2018-12-20 14:05:00,24.02,24.09,24.01,24.08,389170.0,19.9655,20.0237,19.9572,20.0154,389170.0
2018-12-20 14:10:00,24.08,24.08,23.85,23.97,566310.0,20.0154,20.0154,19.8242,19.924,566310.0
2018-12-20 14:15:00,23.97,24.01,23.91,23.92,386060.0,19.924,19.9572,19.8741,19.8824,386060.0
2018-12-20 14:20:00,23.92,24.07,23.92,24.04,384170.0,19.8824,20.0071,19.8824,19.9822,384170.0
2018-12-20 14:25:00,24.04,24.19,24.04,24.19,550610.0,19.9822,20.1068,19.9822,20.1068,550610.0
2018-12-20 14:30:00,24.18,24.22,24.12,24.18,458110.0,20.0985,20.1318,20.0487,20.0985,458110.0
2018-12-20 14:35:00,24.18,24.29,24.17,24.23,695650.0,20.0985,20.19,20.0902,20.1401,695650.0
2018-12-20 14:40:00,24.22,24.37,24.21,24.33,540770.0,20.1318,20.2565,20.1235,20.2232,540770.0
2018-12-20 14:45:00,24.33,24.46,24.28,24.44,682130.0,20.2232,20.3313,20.1817,20.3146,682130.0
2018-12-20 14:50:00,24.44,24.47,24.34,24.34,676720.0,20.3146,20.3396,20.2315,20.2315,676720.0
2018-12-20 14:55:00,24.34,24.35,24.25,24.32,415410.0,20.2315,20.2398,20.1567,20.2149,415410.0
2018-12-20 15:00:00,24.32,24.32,24.22,24.23,352870.0,20.2149,20.2149,20.1318,20.1401,352870.0
2018-12-20 15:05:00,24.23,24.33,24.18,24.31,381850.0,20.1401,20.2232,20.0985,20.2066,381850.0
2018-12-20 15:10:00,24.31,24.36,24.26,24.36,205560.0,20.2066,20.2481,20.165,20.2481,205560.0
2018-12-20 15:15:00,24.35,24.37,24.27,24.27,327240.0,20.2398,20.2565,20.1733,20.1733,327240.0
2018-12-20 15:20:00,24.27,24.4,24.27,24.38,424500.0,20.1733,20.2814,20.1733,20.2648,424500.0
2018-12-20 15:25:00,24.37,24.39,24.3,24.3,434920.0,20.2565,20.2731,20.1983,20.1983,434920.0
2018-12-20 15:30:00,24.3,24.39,24.3,24.35,580090.0,20.1983,20.2731,20.1983,20.2398,580090.0
2018-12-20 15:35:00,24.35,24.44,24.33,24.43,614310.0,20.2398,20.3146,20.2232,20.3063,614310.0
2018-12-20 15:40:00,24.43,24.47,24.35,24.35,1127270.0,20.3063,20.3396,20.2398,20.2398,1127270.0
2018-12-20 15:45:00,24.35,24.41,24.32,24.37,877550.0,20.2398,20.2897,20.2149,20.2565,877550.0
2018-12-20 15:50:00,24.36,24.36,24.2,24.25,715720.0,20.2481,20.2481,20.1152,20.1567,715720.0
2018-12-20 15:55:00,24.23,24.25,24.15,24.2,2351090.0,20.1401,20.1567,20.0736,20.1152,2351090.0
2018-12-21 09:30:00,24.29,24.81,24.19,24.57,7323560.0,20.19,20.6222,20.1068,20.4227,7323560.0
2018-12-21 09:35:00,24.57,24.66,24.42,24.65,543580.0,20.4227,20.4975,20.298,20.4892,543580.0
2018-12-21 09:40:00,24.66,24.8,24.64,24.75,606570.0,20.4975,20.6139,20.4809,20.5723,606570.0
2018-12-21 09:45:00,24.73,24.85,24.68,24.75,533790.0,20.5557,20.6554,20.5141,20.5723,533790.0
2018-12-21 09:50:00,24.75,24.87,24.73,24.79,651850.0,20.5723,20.6721,20.5557,20.6056,651850.0
2018-12-21 09:55:00,24.79,24.93,24.76,24.93,534620.0,20.6056,20.7219,20.5806,20.7219,534620.0
2018-12-21 10:00:00,24.92,24.94,24.83,24.86,818590.0,20.7136,20.7302,20.6388,20.6637,818590.0
2018-12-21 10:05:00,24.86,24.9,24.73,24.78,643380.0,20.6637,20.697,20.5557,20.5973,643380.0
2018-12-21 10:10:00,24.8,25.04,24.79,25.03,988140.0,20.6139,20.8134,20.6056,20.8051,988140.0
2018-12-21 10:15:00,25.03,25.16,25.02,25.04,715640.0,20.8051,20.9131,20.7967,20.8134,715640.0
2018-12-21 10:20:00,25.05,25.1,24.96,24.99,297690.0,20.8217,20.8632,20.7469,20.7718,297690.0
2018-12-21 10:25:00,25.0,25.06,24.95,25.04,716030.0,20.7801,20.83,20.7386,20.8134,716030.0
2018-12-21 10:30:00,25.04,25.14,25.03,25.04,544230.0,20.8134,20.8965,20.8051,20.8134,544230.0
2018-12-21 10:35:00,25.05,25.08,25.01,25.02,501480.0,20.8217,20.8466,20.7884,20.7967,501480.0
2018-12-21 10:40:00,25.02,25.1,24.97,25.04,498320.0,20.7967,20.8632,20.7552,20.8134,498320.0
2018-12-21 10:45:00,25.04,25.18,25.04,25.07,440340.0,20.8134,20.9297,20.8134,20.8383,440340.0
2018-12-21 10:50:00,25.07,25.12,25.01,25.06,665980.0,20.8383,20.8799,20.7884,20.83,665980.0
2018-12-21 10:55:00,25.06,25.11,25.06,25.11,394200.0,20.83,20.8716,20.83,20.8716,394200.0
2018-12-21 11:00:00,25.11,25.17,25.08,25.13,609490.0,20.8716,20.9214,20.8466,20.8882,609490.0
2018-12-21 11:05:00,25.14,25.15,24.93,24.94,2072110.0,20.8965,20.9048,20.7219,20.7302,2072110.0
2018-12-21 11:10:00,24.94,25.1,24.94,25.02,534540.0,20.7302,20.8632,20.7302,20.7967,534540.0
2018-12-21 11:15:00,25.01,25.06,24.99,25.0,400030.0,20.7884,20.83,20.7718,20.7801,400030.0
2018-12-21 11:20:00,25.01,25.04,24.96,25.0,445570.0,20.7884,20.8134,20.7469,20.7801,445570.0
2018-12-21 11:25:00,24.99,25.08,24.98,25.08,337840.0,20.7718,20.8466,20.7635,20.8466,337840.0
2018-12-21 11:30:00,25.1,25.12,25.03,25.04,478730.0,20.8632,20.8799,20.8051,20.8134,478730.0
2018-12-21 11:35:00,25.03,25.11,25.02,25.04,332500.0,20.8051,20.8716,20.7967,20.8134,332500.0
2018-12-21 11:40:00,25.04,25.05,24.99,25.01,339530.0,20.8134,20.8217,20.7718,20.7884,339530.0
2018-12-21 11:45:00,25.01,25.06,24.97,24.97,340430.0,20.7884,20.83,20.7552,20.7552,340430.0
2018-12-21 11:50:00,24.98,25.11,24.98,25.07,413220.0,20.7635,20.8716,20.7635,20.8383,413220.0
2018-12-21 11:55:00,25.07,25.09,24.98,25.01,354670.0,20.8383,20.8549,20.7635,20.7884,354670.0
2018-12-21 12:00:00,25.0,25.0,24.89,24.92,465710.0,20.7801,20.7801,20.6887,20.7136,465710.0
2018-12-21 12:05:00,24.92,24.92,24.8,24.86,465450.0,20.7136,20.7136,20.6139,20.6637,465450.0
2018-12-21 12:10:00,24.86,24.86,24.71,24.72,489670.0,20.6637,20.6637,20.5391,20.5474,489670.0
2018-12-21 12:15:00,24.71,24.8,24.71,24.78,428830.0,20.5391,20.6139,20.5391,20.5973,428830.0
2018-12-21 12:20:00,24.79,24.79,24.74,24.75,337030.0,20.6056,20.6056,20.564,20.5723,337030.0
2018-12-21 12:25:00,24.75,24.76,24.63,24.64,392990.0,20.5723,20.5806,20.4726,20.4809,392990.0
2018-12-21 12:30:00,24.64,24.65,24.56,24.63,469390.0,20.4809,20.4892,20.4144,20.4726,469390.0
2018-12-21 12:35:00,24.63,24.73,24.63,24.68,550990.0,20.4726,20.5557,20.4726,20.5141,550990.0
2018-12-21 12:40:00,24.68,24.73,24.65,24.67,437910.0,20.5141,20.5557,20.4892,20.5058,437910.0
2018-12-21 12:45:00,24.67,24.75,24.65,24.65,452990.0,20.5058,20.5723,20.4892,20.4892,452990.0
2018-12-21 12:50:00,24.67,24.68,24.51,24.52,345700.0,20.5058,20.5141,20.3728,20.3811,345700.0
2018-12-21 12:55:00,24.52,24.59,24.48,24.51,333980.0,20.3811,20.4393,20.3479,20.3728,333980.0
2018-12-21 13:00:00,24.52,24.61,24.51,24.57,319550.0,20.3811,20.4559,20.3728,20.4227,319550.0
2018-12-21 13:05:00,24.57,24.6,24.51,24.59,400830.0,20.4227,20.4476,20.3728,20.4393,400830.0
2018-12-21 13:10:00,24.6,24.62,24.52,24.58,238100.0,20.4476,20.4643,20.3811,20.431,238100.0
2018-12-21 13:15:00,24.59,24.62,24.55,24.59,308660.0,20.4393,20.4643,20.4061,20.4393,308660.0
2018-12-21 13:20:00,24.6,24.68,24.56,24.64,430300.0,20.4476,20.5141,20.4144,20.4809,430300.0
2018-12-21 13:25:00,24.66,24.73,24.61,24.64,577360.0,20.4975,20.5557,20.4559,20.4809,577360.0
2018-12-21 13:30:00,24.64,24.7,24.6,24.7,177900.0,20.4809,20.5308,20.4476,20.5308,177900.0
2018-12-21 13:35:00,24.7,24.72,24.65,24.71,176570.0,20.5308,20.5474,20.4892,20.5391,176570.0
2018-12-21 13:40:00,24.73,24.82,24.71,24.82,268580.0,20.5557,20.6305,20.5391,20.6305,268580.0
2018-12-21 13:45:00,24.82,24.84,24.71,24.73,282410.0,20.6305,20.6471,20.5391,20.5557,282410.0
2018-12-21 13:50:00,24.74,24.76,24.65,24.68,164970.0,20.564,20.5806,20.4892,20.5141,164970.0
2018-12-21 13:55:00,24.68,24.72,24.62,24.68,175360.0,20.5141,20.5474,20.4643,20.5141,175360.0
2018-12-21 14:00:00,24.67,24.69,24.62,24.67,224380.0,20.5058,20.5224,20.4643,20.5058,224380.0
2018-12-21 14:05:00,24.67,24.71,24.64,24.65,206780.0,20.5058,20.5391,20.4809,20.4892,206780.0
2018-12-21 14:10:00,24.65,24.69,24.58,24.6,325730.0,20.4892,20.5224,20.431,20.4476,325730.0
2018-12-21 14:15:00,24.61,24.69,24.58,24.69,243120.0,20.4559,20.5224,20.431,20.5224,243120.0
2018-12-21 14:20:00,24.69,24.71,24.65,24.66,339290.0,20.5224,20.5391,20.4892,20.4975,339290.0
2018-12-21 14:25:00,24.66,24.66,24.56,24.59,255690.0,20.4975,20.4975,20.4144,20.4393,255690.0
2018-12-21 14:30:00,24.59,24.67,24.59,24.63,244970.0,20.4393,20.5058,20.4393,20.4726,244970.0
2018-12-21 14:35:00,24.63,24.67,24.62,24.63,181910.0,20.4726,20.5058,20.4643,20.4726,181910.0
2018-12-21 14:40:00,24.64,24.67,24.53,24.56,237520.0,20.4809,20.5058,20.3895,20.4144,237520.0
2018-12-21 14:45:00,24.57,24.61,24.55,24.6,249390.0,20.4227,20.4559,20.4061,20.4476,249390.0
2018-12-21 14:50:00,24.6,24.68,24.6,24.61,208350.0,20.4476,20.5141,20.4476,20.4559,208350.0
2018-12-21 14:55:00,24.62,24.66,24.57,24.65,447790.0,20.4643,20.4975,20.4227,20.4892,447790.0
2018-12-21 15:00:00,24.66,24.68,24.61,24.65,306580.0,20.4975,20.5141,20.4559,20.4892,306580.0
2018-12-21 15:05:00,24.65,24.66,24.6,24.65,270780.0,20.4892,20.4975,20.4476,20.4892,270780.0
2018-12-21 15:10:00,24.65,24.65,24.56,24.56,340830.0,20.4892,20.4892,20.4144,20.4144,340830.0
2018-12-21 15:15:00,24.57,24.57,24.45,24.46,454640.0,20.4227,20.4227,20.323,20.3313,454640.0
2018-12-21 15:20:00,24.47,24.53,24.46,24.47,459400.0,20.3396,20.3895,20.3313,20.3396,459400.0
2018-12-21 15:25:00,24.48,24.49,24.37,24.38,478940.0,20.3479,20.3562,20.2565,20.2648,478940.0
2018-12-21 15:30:00,24.38,24.45,24.37,24.44,703010.0,20.2648,20.323,20.2565,20.3146,703010.0
2018-12-21 15:35:00,24.44,24.44,24.31,24.31,704000.0,20.3146,20.3146,20.2066,20.2066,704000.0
2018-12-21 15:40:00,24.31,24.43,24.29,24.4,502030.0,20.2066,20.3063,20.19,20.2814,502030.0
2018-12-21 15:45:00,24.41,24.54,24.41,24.5,666980.0,20.2897,20.3978,20.2897,20.3645,666980.0
2018-12-21 15:50:00,24.49,24.51,24.41,24.47,939460.0,20.3562,20.3728,20.2897,20.3396,939460.0
2018-12-21 15:55:00,24.48,24.54,24.45,24.46,1725490.0,20.3479,20.3978,20.323,20.3313,1725490.0
2018-12-24 09:30:00,24.2,24.36,24.15,24.34,936010.0,20.1152,20.2481,20.0736,20.2315,936010.0
2018-12-24 09:35:00,24.37,24.37,24.14,24.22,544770.0,20.2565,20.2565,20.0653,20.1318,544770.0
2018-12-24 09:40:00,24.23,24.32,24.16,24.3,298650.0,20.1401,20.2149,20.0819,20.1983,298650.0
2018-12-24 09:45:00,24.3,24.31,24.09,24.14,481550.0,20.1983,20.2066,20.0237,20.0653,481550.0
2018-12-24 09:50:00,24.14,24.22,24.1,24.12,313100.0,20.0653,20.1318,20.032,20.0487,313100.0
2018-12-24 09:55:00,24.12,24.12,24.01,24.12,408590.0,20.0487,20.0487,19.9572,20.0487,408590.0
2018-12-24 10:00:00,24.13,24.23,24.11,24.13,290040.0,20.057,20.1401,20.0403,20.057,290040.0
2018-12-24 10:05:00,24.11,24.14,23.95,24.03,478480.0,20.0403,20.0653,19.9074,19.9738,478480.0
2018-12-24 10:10:00,24.04,24.2,24.04,24.18,328450.0,19.9822,20.1152,19.9822,20.0985,328450.0
2018-12-24 10:15:00,24.17,24.21,24.09,24.11,282380.0,20.0902,20.1235,20.0237,20.0403,282380.0
2018-12-24 10:20:00,24.11,24.12,24.03,24.1,193350.0,20.0403,20.0487,19.9738,20.032,193350.0
2018-12-24 10:25:00,24.09,24.13,24.04,24.05,332640.0,20.0237,20.057,19.9822,19.9905,332640.0
2018-12-24 10:30:00,24.06,24.14,24.05,24.11,187220.0,19.9988,20.0653,19.9905,20.0403,187220.0
2018-12-24 10:35:00,24.11,24.22,24.09,24.2,381530.0,20.0403,20.1318,20.0237,20.1152,381530.0
2018-12-24 10:40:00,24.21,24.33,24.21,24.32,357080.0,20.1235,20.2232,20.1235,20.2149,357080.0
2018-12-24 10:45:00,24.32,24.33,24.17,24.25,348190.0,20.2149,20.2232,20.0902,20.1567,348190.0
2018-12-24 10:50:00,24.25,24.25,24.17,24.19,233180.0,20.1567,20.1567,20.0902,20.1068,233180.0
2018-12-24 10:55:00,24.2,24.25,24.18,24.21,331840.0,20.1152,20.1567,20.0985,20.1235,331840.0
2018-12-24 11:00:00,24.23,24.28,24.1,24.12,731610.0,20.1401,20.1817,20.032,20.0487,731610.0
2018-12-24 11:05:00,24.12,24.15,24.03,24.06,385140.0,20.0487,20.0736,19.9738,19.9988,385140.0
2018-12-24 11:10:00,24.07,24.07,24.02,24.05,228090.0,20.0071,20.0071,19.9655,19.9905,228090.0
2018-12-24 11:15:00,24.06,24.06,23.94,23.99,331600.0,19.9988,19.9988,19.899,19.9406,331600.0
2018-12-24 11:20:00,23.98,24.01,23.98,23.98,550150.0,19.9323,19.9572,19.9323,19.9323,550150.0
2018-12-24 11:25:00,23.98,24.02,23.96,24.0,565740.0,19.9323,19.9655,19.9157,19.9489,565740.0
2018-12-24 11:30:00,24.0,24.08,23.98,24.05,516200.0,19.9489,20.0154,19.9323,19.9905,516200.0
2018-12-24 11:35:00,24.05,24.05,23.99,24.02,521400.0,19.9905,19.9905,19.9406,19.9655,521400.0
2018-12-24 11:40:00,24.03,24.05,23.98,23.99,316070.0,19.9738,19.9905,19.9323,19.9406,316070.0
2018-12-24 11:45:00,23.99,23.99,23.88,23.89,336480.0,19.9406,19.9406,19.8492,19.8575,336480.0
2018-12-24 11:50:00,23.89,23.93,23.84,23.91,303850.0,19.8575,19.8907,19.8159,19.8741,303850.0
2018-12-24 11:55:00,23.9,23.96,23.83,23.84,266560.0,19.8658,19.9157,19.8076,19.8159,266560.0
2018-12-24 12:00:00,23.84,23.9,23.82,23.88,410690.0,19.8159,19.8658,19.7993,19.8492,410690.0
2018-12-24 12:05:00,23.88,23.89,23.71,23.71,484010.0,19.8492,19.8575,19.7079,19.7079,484010.0
2018-12-24 12:10:00,23.7,23.76,23.67,23.75,471210.0,19.6996,19.7494,19.6746,19.7411,471210.0
2018-12-24 12:15:00,23.75,23.77,23.7,23.71,275620.0,19.7411,19.7577,19.6996,19.7079,275620.0
2018-12-24 12:20:00,23.7,23.72,23.63,23.71,373300.0,19.6996,19.7162,19.6414,19.7079,373300.0
2018-12-24 12:25:00,23.72,23.79,23.69,23.72,350520.0,19.7162,19.7744,19.6912,19.7162,350520.0
2018-12-24 12:30:00,23.72,23.79,23.65,23.69,376850.0,19.7162,19.7744,19.658,19.6912,376850.0
2018-12-24 12:35:00,23.68,23.77,23.65,23.76,399950.0,19.6829,19.7577,19.658,19.7494,399950.0
2018-12-24 12:40:00,23.76,23.78,23.69,23.7,464450.0,19.7494,19.766,19.6912,19.6996,464450.0
2018-12-24 12:45:00,23.7,23.72,23.64,23.64,667060.0,19.6996,19.7162,19.6497,19.6497,667060.0
2018-12-24 12:50:00,23.64,23.64,23.45,23.48,1238610.0,19.6497,19.6497,19.4918,19.5167,1238610.0
2018-12-24 12:55:00,23.46,23.51,23.35,23.37,1983770.0,19.5001,19.5416,19.4086,19.4253,1983770.0
2018-12-26 09:30:00,23.78,23.83,23.61,23.8,796030.0,19.766,19.8076,19.6247,19.7827,796030.0
2018-12-26 09:35:00,23.82,23.9,23.81,23.85,512990.0,19.7993,19.8658,19.791,19.8242,512990.0
2018-12-26 09:40:00,23.85,23.85,23.66,23.79,972650.0,19.8242,19.8242,19.6663,19.7744,972650.0
2018-12-26 09:45:00,23.79,23.93,23.74,23.88,686210.0,19.7744,19.8907,19.7328,19.8492,686210.0
2018-12-26 09:50:00,23.88,23.89,23.81,23.81,315580.0,19.8492,19.8575,19.791,19.791,315580.0
2018-12-26 09:55:00,23.81,23.82,23.72,23.75,373840.0,19.791,19.7993,19.7162,19.7411,373840.0
2018-12-26 10:00:00,23.74,23.83,23.67,23.69,382910.0,19.7328,19.8076,19.6746,19.6912,382910.0
2018-12-26 10:05:00,23.68,23.68,23.58,23.66,297020.0,19.6829,19.6829,19.5998,19.6663,297020.0
2018-12-26 10:10:00,23.67,23.67,23.54,23.6,163450.0,19.6746,19.6746,19.5666,19.6164,163450.0
2018-12-26 10:15:00,23.6,23.64,23.55,23.57,197670.0,19.6164,19.6497,19.5749,19.5915,197670.0
2018-12-26 10:20:00,23.56,23.64,23.55,23.61,209110.0,19.5832,19.6497,19.5749,19.6247,209110.0
2018-12-26 10:25:00,23.61,23.67,23.54,23.54,209160.0,19.6247,19.6746,19.5666,19.5666,209160.0
2018-12-26 10:30:00,23.57,23.59,23.52,23.57,202400.0,19.5915,19.6081,19.5499,19.5915,202400.0
2018-12-26 10:35:00,23.56,23.57,23.48,23.53,169410.0,19.5832,19.5915,19.5167,19.5582,169410.0
2018-12-26 10:40:00,23.52,23.53,23.48,23.48,169490.0,19.5499,19.5582,19.5167,19.5167,169490.0
2018-12-26 10:45:00,23.49,23.54,23.48,23.53,246030.0,19.525,19.5666,19.5167,19.5582,246030.0
2018-12-26 10:50:00,23.53,23.56,23.35,23.37,256180.0,19.5582,19.5832,19.4086,19.4253,256180.0
2018-12-26 10:55:00,23.38,23.42,23.35,23.39,295850.0,19.4336,19.4668,19.4086,19.4419,295850.0
2018-12-26 11:00:00,23.4,23.49,23.37,23.46,430120.0,19.4502,19.525,19.4253,19.5001,430120.0
2018-12-26 11:05:00,23.46,23.54,23.44,23.51,423750.0,19.5001,19.5666,19.4834,19.5416,423750.0
2018-12-26 11:10:00,23.52,23.58,23.52,23.55,265140.0,19.5499,19.5998,19.5499,19.5749,265140.0
2018-12-26 11:15:00,23.56,23.67,23.55,23.62,333460.0,19.5832,19.6746,19.5749,19.6331,333460.0
2018-12-26 11:20:00,23.62,23.64,23.58,23.59,146200.0,19.6331,19.6497,19.5998,19.6081,146200.0
2018-12-26 11:25:00,23.59,23.65,23.58,23.63,206080.0,19.6081,19.658,19.5998,19.6414,206080.0
2018-12-26 11:30:00,23.64,23.64,23.59,23.6,266290.0,19.6497,19.6497,19.6081,19.6164,266290.0
2018-12-26 11:35:00,23.6,23.67,23.58,23.66,323450.0,19.6164,19.6746,19.5998,19.6663,323450.0
2018-12-26 11:40:00,23.66,23.69,23.64,23.67,225160.0,19.6663,19.6912,19.6497,19.6746,225160.0
2018-12-26 11:45:00,23.66,23.66,23.6,23.63,278850.0,19.6663,19.6663,19.6164,19.6414,278850.0
2018-12-26 11:50:00,23.63,23.65,23.58,23.61,473690.0,19.6414,19.658,19.5998,19.6247,473690.0
2018-12-26 11:55:00,23.62,23.75,23.61,23.75,376540.0,19.6331,19.7411,19.6247,19.7411,376540.0
2018-12-26 12:00:00,23.75,23.77,23.69,23.71,258240.0,19.7411,19.7577,19.6912,19.7079,258240.0
2018-12-26 12:05:00,23.72,23.79,23.7,23.78,254960.0,19.7162,19.7744,19.6996,19.766,254960.0
2018-12-26 12:10:00,23.78,23.92,23.74,23.89,489580.0,19.766,19.8824,19.7328,19.8575,489580.0
2018-12-26 12:15:00,23.89,23.9,23.83,23.89,238960.0,19.8575,19.8658,19.8076,19.8575,238960.0
2018-12-26 12:20:00,23.9,23.92,23.81,23.86,349140.0,19.8658,19.8824,19.791,19.8325,349140.0
2018-12-26 12:25:00,23.85,23.89,23.82,23.82,285350.0,19.8242,19.8575,19.7993,19.7993,285350.0
2018-12-26 12:30:00,23.82,23.86,23.79,23.85,313380.0,19.7993,19.8325,19.7744,19.8242,313380.0
2018-12-26 12:35:00,23.86,23.93,23.86,23.93,359750.0,19.8325,19.8907,19.8325,19.8907,359750.0
2018-12-26 12:40:00,23.92,23.94,23.86,23.92,298030.0,19.8824,19.899,19.8325,19.8824,298030.0
2018-12-26 12:45:00,23.93,23.97,23.9,23.92,280580.0,19.8907,19.924,19.8658,19.8824,280580.0
2018-12-26 12:50:00,23.93,23.96,23.89,23.95,213190.0,19.8907,19.9157,19.8575,19.9074,213190.0
2018-12-26 12:55:00,23.96,24.01,23.96,23.96,305970.0,19.9157,19.9572,19.9157,19.9157,305970.0
2018-12-26 13:00:00,23.98,23.99,23.89,23.9,151210.0,19.9323,19.9406,19.8575,19.8658,151210.0
2018-12-26 13:05:00,23.89,23.91,23.86,23.91,337550.0,19.8575,19.8741,19.8325,19.8741,337550.0
2018-12-26 13:10:00,23.91,23.92,23.82,23.83,273220.0,19.8741,19.8824,19.7993,19.8076,273220.0
2018-12-26 13:15:00,23.81,23.88,23.81,23.88,463770.0,19.791,19.8492,19.791,19.8492,463770.0
2018-12-26 13:20:00,23.88,23.95,23.88,23.93,248950.0,19.8492,19.9074,19.8492,19.8907,248950.0
2018-12-26 13:25:00,23.92,24.0,23.92,23.98,170910.0,19.8824,19.9489,19.8824,19.9323,170910.0
2018-12-26 13:30:00,23.98,24.03,23.96,24.0,151380.0,19.9323,19.9738,19.9157,19.9489,151380.0
2018-12-26 13:35:00,23.98,24.05,23.96,24.05,121680.0,19.9323,19.9905,19.9157,19.9905,121680.0
2018-12-26 13:40:00,24.06,24.08,24.03,24.06,243740.0,19.9988,20.0154,19.9738,19.9988,243740.0
2018-12-26 13:45:00,24.06,24.13,24.06,24.11,355610.0,19.9988,20.057,19.9988,20.0403,355610.0
2018-12-26 13:50:00,24.12,24.23,24.11,24.22,348650.0,20.0487,20.1401,20.0403,20.1318,348650.0
2018-12-26 13:55:00,24.24,24.26,24.21,24.25,142710.0,20.1484,20.165,20.1235,20.1567,142710.0
2018-12-26 14:00:00,24.26,24.27,24.23,24.25,367480.0,20.165,20.1733,20.1401,20.1567,367480.0
2018-12-26 14:05:00,24.25,24.27,24.2,24.26,212700.0,20.1567,20.1733,20.1152,20.165,212700.0
2018-12-26 14:10:00,24.26,24.3,24.25,24.27,196390.0,20.165,20.1983,20.1567,20.1733,196390.0
2018-12-26 14:15:00,24.28,24.3,24.18,24.19,225700.0,20.1817,20.1983,20.0985,20.1068,225700.0
2018-12-26 14:20:00,24.2,24.22,24.15,24.2,94330.0,20.1152,20.1318,20.0736,20.1152,94330.0
2018-12-26 14:25:00,24.2,24.23,24.15,24.22,202480.0,20.1152,20.1401,20.0736,20.1318,202480.0
2018-12-26 14:30:00,24.24,24.31,24.24,24.3,159030.0,20.1484,20.2066,20.1484,20.1983,159030.0
2018-12-26 14:35:00,24.3,24.33,24.29,24.3,101660.0,20.1983,20.2232,20.19,20.1983,101660.0
2018-12-26 14:40:00,24.31,24.32,24.22,24.28,270200.0,20.2066,20.2149,20.1318,20.1817,270200.0
2018-12-26 14:45:00,24.27,24.28,24.22,24.27,163140.0,20.1733,20.1817,20.1318,20.1733,163140.0
2018-12-26 14:50:00,24.27,24.33,24.27,24.32,119240.0,20.1733,20.2232,20.1733,20.2149,119240.0
2018-12-26 14:55:00,24.32,24.38,24.29,24.37,205360.0,20.2149,20.2648,20.19,20.2565,205360.0
2018-12-26 15:00:00,24.37,24.37,24.3,24.33,264710.0,20.2565,20.2565,20.1983,20.2232,264710.0
2018-12-26 15:05:00,24.33,24.39,24.33,24.37,262650.0,20.2232,20.2731,20.2232,20.2565,262650.0
2018-12-26 15:10:00,24.37,24.42,24.36,24.42,378760.0,20.2565,20.298,20.2481,20.298,378760.0
2018-12-26 15:15:00,24.43,24.48,24.41,24.42,307550.0,20.3063,20.3479,20.2897,20.298,307550.0
2018-12-26 15:20:00,24.41,24.5,24.41,24.49,211360.0,20.2897,20.3645,20.2897,20.3562,211360.0
2018-12-26 15:25:00,24.49,24.54,24.49,24.54,344390.0,20.3562,20.3978,20.3562,20.3978,344390.0
2018-12-26 15:30:00,24.53,24.59,24.53,24.57,371570.0,20.3895,20.4393,20.3895,20.4227,371570.0
2018-12-26 15:35:00,24.57,24.64,24.56,24.63,425880.0,20.4227,20.4809,20.4144,20.4726,425880.0
2018-12-26 15:40:00,24.62,24.67,24.58,24.67,482270.0,20.4643,20.5058,20.431,20.5058,482270.0
2018-12-26 15:45:00,24.68,24.7,24.6,24.63,420810.0,20.5141,20.5308,20.4476,20.4726,420810.0
2018-12-26 15:50:00,24.63,24.72,24.62,24.72,527060.0,20.4726,20.5474,20.4643,20.5474,527060.0
2018-12-26 15:55:00,24.72,24.85,24.72,24.8,1886700.0,20.5474,20.6554,20.5474,20.6139,1886700.0
2018-12-27 09:30:00,24.47,24.72,24.39,24.68,762290.0,20.3396,20.5474,20.2731,20.5141,762290.0
2018-12-27 09:35:00,24.67,24.85,24.64,24.81,327140.0,20.5058,20.6554,20.4809,20.6222,327140.0
2018-12-27 09:40:00,24.79,24.84,24.64,24.72,269990.0,20.6056,20.6471,20.4809,20.5474,269990.0
2018-12-27 09:45:00,24.72,24.75,24.5,24.51,217300.0,20.5474,20.5723,20.3645,20.3728,217300.0
2018-12-27 09:50:00,24.52,24.62,24.48,24.57,178510.0,20.3811,20.4643,20.3479,20.4227,178510.0
2018-12-27 09:55:00,24.58,24.68,24.51,24.67,219470.0,20.431,20.5141,20.3728,20.5058,219470.0
2018-12-27 10:00:00,24.68,24.81,24.66,24.76,370290.0,20.5141,20.6222,20.4975,20.5806,370290.0
2018-12-27 10:05:00,24.76,24.79,24.6,24.61,287950.0,20.5806,20.6056,20.4476,20.4559,287950.0
2018-12-27 10:10:00,24.62,24.63,24.55,24.58,239230.0,20.4643,20.4726,20.4061,20.431,239230.0
2018-12-27 10:15:00,24.58,24.66,24.56,24.56,238660.0,20.431,20.4975,20.4144,20.4144,238660.0
2018-12-27 10:20:00,24.54,24.57,24.46,24.46,176660.0,20.3978,20.4227,20.3313,20.3313,176660.0
2018-12-27 10:25:00,24.47,24.51,24.45,24.47,182700.0,20.3396,20.3728,20.323,20.3396,182700.0
2018-12-27 10:30:00,24.48,24.49,24.39,24.48,241460.0,20.3479,20.3562,20.2731,20.3479,241460.0
2018-12-27 10:35:00,24.49,24.51,24.42,24.43,112760.0,20.3562,20.3728,20.298,20.3063,112760.0
2018-12-27 10:40:00,24.43,24.55,24.42,24.55,141220.0,20.3063,20.4061,20.298,20.4061,141220.0
2018-12-27 10:45:00,24.54,24.73,24.52,24.71,287490.0,20.3978,20.5557,20.3811,20.5391,287490.0
2018-12-27 10:50:00,24.69,24.69,24.52,24.56,187540.0,20.5224,20.5224,20.3811,20.4144,187540.0
2018-12-27 10:55:00,24.56,24.63,24.54,24.57,164990.0,20.4144,20.4726,20.3978,20.4227,164990.0
2018-12-27 11:00:00,24.56,24.57,24.48,24.49,143610.0,20.4144,20.4227,20.3479,20.3562,143610.0
2018-12-27 11:05:00,24.5,24.56,24.47,24.49,219710.0,20.3645,20.4144,20.3396,20.3562,219710.0
2018-12-27 11:10:00,24.49,24.51,24.47,24.49,269480.0,20.3562,20.3728,20.3396,20.3562,269480.0
2018-12-27 11:15:00,24.48,24.58,24.46,24.56,250300.0,20.3479,20.431,20.3313,20.4144,250300.0
2018-12-27 11:20:00,24.57,24.57,24.52,24.54,101070.0,20.4227,20.4227,20.3811,20.3978,101070.0
2018-12-27 11:25:00,24.56,24.63,24.56,24.6,211540.0,20.4144,20.4726,20.4144,20.4476,211540.0
2018-12-27 11:30:00,24.6,24.66,24.6,24.6,167760.0,20.4476,20.4975,20.4476,20.4476,167760.0
2018-12-27 11:35:00,24.6,24.6,24.52,24.53,242180.0,20.4476,20.4476,20.3811,20.3895,242180.0
2018-12-27 11:40:00,24.53,24.54,24.46,24.48,249040.0,20.3895,20.3978,20.3313,20.3479,249040.0
2018-12-27 11:45:00,24.48,24.51,24.47,24.51,180410.0,20.3479,20.3728,20.3396,20.3728,180410.0
2018-12-27 11:50:00,24.51,24.58,24.5,24.53,150540.0,20.3728,20.431,20.3645,20.3895,150540.0
2018-12-27 11:55:00,24.54,24.64,24.51,24.6,122000.0,20.3978,20.4809,20.3728,20.4476,122000.0
2018-12-27 12:00:00,24.6,24.61,24.5,24.5,157720.0,20.4476,20.4559,20.3645,20.3645,157720.0
2018-12-27 12:05:00,24.49,24.54,24.48,24.49,155770.0,20.3562,20.3978,20.3479,20.3562,155770.0
2018-12-27 12:10:00,24.5,24.51,24.45,24.5,92610.0,20.3645,20.3728,20.323,20.3645,92610.0
2018-12-27 12:15:00,24.5,24.55,24.5,24.52,222110.0,20.3645,20.4061,20.3645,20.3811,222110.0
2018-12-27 12:20:00,24.52,24.55,24.48,24.55,170560.0,20.3811,20.4061,20.3479,20.4061,170560.0
2018-12-27 12:25:00,24.55,24.56,24.41,24.47,142770.0,20.4061,20.4144,20.2897,20.3396,142770.0
2018-12-27 12:30:00,24.46,24.48,24.43,24.45,76840.0,20.3313,20.3479,20.3063,20.323,76840.0
2018-12-27 12:35:00,24.47,24.52,24.47,24.5,138350.0,20.3396,20.3811,20.3396,20.3645,138350.0
2018-12-27 12:40:00,24.51,24.52,24.44,24.47,87000.0,20.3728,20.3811,20.3146,20.3396,87000.0
2018-12-27 12:45:00,24.47,24.56,24.45,24.51,252110.0,20.3396,20.4144,20.323,20.3728,252110.0
2018-12-27 12:50:00,24.5,24.56,24.47,24.55,172340.0,20.3645,20.4144,20.3396,20.4061,172340.0
2018-12-27 12:55:00,24.55,24.56,24.5,24.55,166090.0,20.4061,20.4144,20.3645,20.4061,166090.0
2018-12-27 13:00:00,24.53,24.57,24.51,24.53,160560.0,20.3895,20.4227,20.3728,20.3895,160560.0
2018-12-27 13:05:00,24.56,24.61,24.54,24.6,110050.0,20.4144,20.4559,20.3978,20.4476,110050.0
2018-12-27 13:10:00,24.61,24.64,24.53,24.58,189390.0,20.4559,20.4809,20.3895,20.431,189390.0
2018-12-27 13:15:00,24.58,24.58,24.55,24.57,215150.0,20.431,20.431,20.4061,20.4227,215150.0
2018-12-27 13:20:00,24.56,24.57,24.52,24.55,196600.0,20.4144,20.4227,20.3811,20.4061,196600.0
2018-12-27 13:25:00,24.55,24.57,24.51,24.52,153350.0,20.4061,20.4227,20.3728,20.3811,153350.0
2018-12-27 13:30:00,24.51,24.56,24.51,24.55,112540.0,20.3728,20.4144,20.3728,20.4061,112540.0
2018-12-27 13:35:00,24.56,24.56,24.52,24.52,127500.0,20.4144,20.4144,20.3811,20.3811,127500.0
2018-12-27 13:40:00,24.51,24.53,24.48,24.49,127440.0,20.3728,20.3895,20.3479,20.3562,127440.0
2018-12-27 13:45:00,24.48,24.49,24.37,24.39,207670.0,20.3479,20.3562,20.2565,20.2731,207670.0
2018-12-27 13:50:00,24.37,24.41,24.26,24.27,209830.0,20.2565,20.2897,20.165,20.1733,209830.0
2018-12-27 13:55:00,24.26,24.36,24.26,24.33,179480.0,20.165,20.2481,20.165,20.2232,179480.0
2018-12-27 14:00:00,24.32,24.34,24.27,24.33,142960.0,20.2149,20.2315,20.1733,20.2232,142960.0
2018-12-27 14:05:00,24.33,24.38,24.32,24.32,177360.0,20.2232,20.2648,20.2149,20.2149,177360.0
2018-12-27 14:10:00,24.3,24.3,24.26,24.26,134510.0,20.1983,20.1983,20.165,20.165,134510.0
2018-12-27 14:15:00,24.25,24.27,24.21,24.26,212840.0,20.1567,20.1733,20.1235,20.165,212840.0
2018-12-27 14:20:00,24.26,24.31,24.26,24.26,190440.0,20.165,20.2066,20.165,20.165,190440.0
2018-12-27 14:25:00,24.26,24.32,24.23,24.31,222870.0,20.165,20.2149,20.1401,20.2066,222870.0
2018-12-27 14:30:00,24.31,24.33,24.24,24.26,175140.0,20.2066,20.2232,20.1484,20.165,175140.0
2018-12-27 14:35:00,24.25,24.31,24.24,24.29,173210.0,20.1567,20.2066,20.1484,20.19,173210.0
2018-12-27 14:40:00,24.3,24.44,24.29,24.43,200290.0,20.1983,20.3146,20.19,20.3063,200290.0
2018-12-27 14:45:00,24.42,24.44,24.34,24.37,320010.0,20.298,20.3146,20.2315,20.2565,320010.0
2018-12-27 14:50:00,24.38,24.5,24.36,24.47,120010.0,20.2648,20.3645,20.2481,20.3396,120010.0
2018-12-27 14:55:00,24.47,24.5,24.43,24.5,168880.0,20.3396,20.3645,20.3063,20.3645,168880.0
2018-12-27 15:00:00,24.5,24.5,24.41,24.48,176450.0,20.3645,20.3645,20.2897,20.3479,176450.0
2018-12-27 15:05:00,24.47,24.51,24.39,24.48,233800.0,20.3396,20.3728,20.2731,20.3479,233800.0
2018-12-27 15:10:00,24.48,24.61,24.43,24.6,264030.0,20.3479,20.4559,20.3063,20.4476,264030.0
2018-12-27 15:15:00,24.61,24.66,24.61,24.62,191180.0,20.4559,20.4975,20.4559,20.4643,191180.0
2018-12-27 15:20:00,24.63,24.79,24.63,24.79,289040.0,20.4726,20.6056,20.4726,20.6056,289040.0
2018-12-27 15:25:00,24.79,24.89,24.76,24.86,327670.0,20.6056,20.6887,20.5806,20.6637,327670.0
2018-12-27 15:30:00,24.86,24.92,24.76,24.9,398700.0,20.6637,20.7136,20.5806,20.697,398700.0
2018-12-27 15:35:00,24.9,24.99,24.9,24.96,455390.0,20.697,20.7718,20.697,20.7469,455390.0
2018-12-27 15:40:00,24.96,25.12,24.92,25.06,633830.0,20.7469,20.8799,20.7136,20.83,633830.0
2018-12-27 15:45:00,25.06,25.07,24.91,25.0,508390.0,20.83,20.8383,20.7053,20.7801,508390.0
2018-12-27 15:50:00,25.0,25.0,24.82,24.83,602010.0,20.7801,20.7801,20.6305,20.6388,602010.0
2018-12-27 15:55:00,24.82,25.09,24.82,25.09,1564310.0,20.6305,20.8549,20.6305,20.8549,1564310.0
2018-12-28 09:30:00,25.28,25.3,25.16,25.21,573720.0,21.0129,21.0295,20.9131,20.9547,573720.0
2018-12-28 09:35:00,25.22,25.31,25.21,25.29,222150.0,20.963,21.0378,20.9547,21.0212,222150.0
2018-12-28 09:40:00,25.29,25.41,25.25,25.41,271530.0,21.0212,21.1209,20.9879,21.1209,271530.0
2018-12-28 09:45:00,25.41,25.59,25.39,25.49,629540.0,21.1209,21.2705,21.1043,21.1874,629540.0
2018-12-28 09:50:00,25.51,25.52,25.37,25.47,207350.0,21.204,21.2123,21.0877,21.1708,207350.0
2018-12-28 09:55:00,25.5,25.54,25.41,25.54,257830.0,21.1957,21.229,21.1209,21.229,257830.0
2018-12-28 10:00:00,25.53,25.55,25.37,25.39,253710.0,21.2207,21.2373,21.0877,21.1043,253710.0
2018-12-28 10:05:00,25.39,25.44,25.29,25.31,315660.0,21.1043,21.1458,21.0212,21.0378,315660.0
2018-12-28 10:10:00,25.31,25.31,25.13,25.14,236260.0,21.0378,21.0378,20.8882,20.8965,236260.0
2018-12-28 10:15:00,25.14,25.29,25.14,25.29,340900.0,20.8965,21.0212,20.8965,21.0212,340900.0
2018-12-28 10:20:00,25.28,25.3,25.2,25.25,263770.0,21.0129,21.0295,20.9464,20.9879,263770.0
2018-12-28 10:25:00,25.22,25.23,25.13,25.16,248260.0,20.963,20.9713,20.8882,20.9131,248260.0
2018-12-28 10:30:00,25.14,25.24,25.13,25.22,193460.0,20.8965,20.9796,20.8882,20.963,193460.0
2018-12-28 10:35:00,25.22,25.22,25.12,25.2,174520.0,20.963,20.963,20.8799,20.9464,174520.0
2018-12-28 10:40:00,25.19,25.26,25.18,25.22,201730.0,20.938,20.9962,20.9297,20.963,201730.0
2018-12-28 10:45:00,25.23,25.37,25.23,25.36,211900.0,20.9713,21.0877,20.9713,21.0794,211900.0
2018-12-28 10:50:00,25.36,25.44,25.34,25.34,240340.0,21.0794,21.1458,21.0627,21.0627,240340.0
2018-12-28 10:55:00,25.35,25.36,25.29,25.3,126800.0,21.071,21.0794,21.0212,21.0295,126800.0
2018-12-28 11:00:00,25.32,25.32,25.22,25.24,155470.0,21.0461,21.0461,20.963,20.9796,155470.0
2018-12-28 11:05:00,25.25,25.3,25.2,25.3,169110.0,20.9879,21.0295,20.9464,21.0295,169110.0
2018-12-28 11:10:00,25.29,25.34,25.25,25.28,189770.0,21.0212,21.0627,20.9879,21.0129,189770.0
2018-12-28 11:15:00,25.28,25.37,25.24,25.3,370850.0,21.0129,21.0877,20.9796,21.0295,370850.0
2018-12-28 11:20:00,25.3,25.34,25.27,25.32,139990.0,21.0295,21.0627,21.0045,21.0461,139990.0
2018-12-28 11:25:00,25.31,25.37,25.3,25.36,212540.0,21.0378,21.0877,21.0295,21.0794,212540.0
2018-12-28 11:30:00,25.36,25.36,25.29,25.33,222390.0,21.0794,21.0794,21.0212,21.0544,222390.0
2018-12-28 11:35:00,25.33,25.4,25.32,25.39,244990.0,21.0544,21.1126,21.0461,21.1043,244990.0
2018-12-28 11:40:00,25.38,25.39,25.32,25.37,169600.0,21.096,21.1043,21.0461,21.0877,169600.0
2018-12-28 11:45:00,25.36,25.36,25.27,25.31,134170.0,21.0794,21.0794,21.0045,21.0378,134170.0
2018-12-28 11:50:00,25.33,25.35,25.25,25.33,165290.0,21.0544,21.071,20.9879,21.0544,165290.0
2018-12-28 11:55:00,25.34,25.36,25.32,25.33,185110.0,21.0627,21.0794,21.0461,21.0544,185110.0
2018-12-28 12:00:00,25.35,25.36,25.31,25.35,252630.0,21.071,21.0794,21.0378,21.071,252630.0
2018-12-28 12:05:00,25.34,25.38,25.34,25.37,401770.0,21.0627,21.096,21.0627,21.0877,401770.0
2018-12-28 12:10:00,25.37,25.38,25.34,25.35,255310.0,21.0877,21.096,21.0627,21.071,255310.0
2018-12-28 12:15:00,25.35,25.36,25.26,25.31,229750.0,21.071,21.0794,20.9962,21.0378,229750.0
2018-12-28 12:20:00,25.31,25.35,25.3,25.33,139370.0,21.0378,21.071,21.0295,21.0544,139370.0
2018-12-28 12:25:00,25.33,25.35,25.3,25.35,92540.0,21.0544,21.071,21.0295,21.071,92540.0
2018-12-28 12:30:00,25.36,25.39,25.34,25.39,112590.0,21.0794,21.1043,21.0627,21.1043,112590.0
2018-12-28 12:35:00,25.39,25.45,25.36,25.45,137840.0,21.1043,21.1542,21.0794,21.1542,137840.0
2018-12-28 12:40:00,25.45,25.48,25.45,25.47,81000.0,21.1542,21.1791,21.1542,21.1708,81000.0
2018-12-28 12:45:00,25.47,25.52,25.47,25.51,151000.0,21.1708,21.2123,21.1708,21.204,151000.0
2018-12-28 12:50:00,25.51,25.54,25.47,25.53,147830.0,21.204,21.229,21.1708,21.2207,147830.0
2018-12-28 12:55:00,25.53,25.53,25.47,25.48,144950.0,21.2207,21.2207,21.1708,21.1791,144950.0
2018-12-28 13:00:00,25.48,25.5,25.44,25.45,108190.0,21.1791,21.1957,21.1458,21.1542,108190.0
2018-12-28 13:05:00,25.43,25.48,25.42,25.48,111260.0,21.1375,21.1791,21.1292,21.1791,111260.0
2018-12-28 13:10:00,25.48,25.51,25.47,25.48,68230.0,21.1791,21.204,21.1708,21.1791,68230.0
2018-12-28 13:15:00,25.48,25.52,25.47,25.47,119950.0,21.1791,21.2123,21.1708,21.1708,119950.0
2018-12-28 13:20:00,25.48,25.48,25.38,25.38,112730.0,21.1791,21.1791,21.096,21.096,112730.0
2018-12-28 13:25:00,25.39,25.43,25.37,25.42,109950.0,21.1043,21.1375,21.0877,21.1292,109950.0
2018-12-28 13:30:00,25.43,25.43,25.32,25.38,195440.0,21.1375,21.1375,21.0461,21.096,195440.0
2018-12-28 13:35:00,25.39,25.42,25.36,25.4,170400.0,21.1043,21.1292,21.0794,21.1126,170400.0
2018-12-28 13:40:00,25.4,25.44,25.39,25.39,195030.0,21.1126,21.1458,21.1043,21.1043,195030.0
2018-12-28 13:45:00,25.4,25.52,25.39,25.51,138250.0,21.1126,21.2123,21.1043,21.204,138250.0
2018-12-28 13:50:00,25.52,25.55,25.47,25.48,189680.0,21.2123,21.2373,21.1708,21.1791,189680.0
2018-12-28 13:55:00,25.49,25.51,25.48,25.48,94200.0,21.1874,21.204,21.1791,21.1791,94200.0
2018-12-28 14:00:00,25.49,25.55,25.49,25.54,122260.0,21.1874,21.2373,21.1874,21.229,122260.0
2018-12-28 14:05:00,25.54,25.6,25.54,25.57,275840.0,21.229,21.2788,21.229,21.2539,275840.0
2018-12-28 14:10:00,25.58,25.6,25.57,25.57,151130.0,21.2622,21.2788,21.2539,21.2539,151130.0
2018-12-28 14:15:00,25.57,25.66,25.57,25.58,288820.0,21.2539,21.3287,21.2539,21.2622,288820.0
2018-12-28 14:20:00,25.6,25.61,25.55,25.6,104530.0,21.2788,21.2872,21.2373,21.2788,104530.0
2018-12-28 14:25:00,25.6,25.61,25.56,25.59,166150.0,21.2788,21.2872,21.2456,21.2705,166150.0
2018-12-28 14:30:00,25.59,25.64,25.57,25.64,124090.0,21.2705,21.3121,21.2539,21.3121,124090.0
2018-12-28 14:35:00,25.63,25.68,25.62,25.68,191510.0,21.3038,21.3453,21.2955,21.3453,191510.0
2018-12-28 14:40:00,25.68,25.7,25.66,25.68,159940.0,21.3453,21.362,21.3287,21.3453,159940.0
2018-12-28 14:45:00,25.68,25.74,25.63,25.74,334230.0,21.3453,21.3952,21.3038,21.3952,334230.0
2018-12-28 14:50:00,25.74,25.8,25.72,25.78,281030.0,21.3952,21.4451,21.3786,21.4285,281030.0
2018-12-28 14:55:00,25.78,25.8,25.75,25.8,209600.0,21.4285,21.4451,21.4035,21.4451,209600.0
2018-12-28 15:00:00,25.8,25.81,25.72,25.73,410750.0,21.4451,21.4534,21.3786,21.3869,410750.0
2018-12-28 15:05:00,25.73,25.74,25.63,25.67,306940.0,21.3869,21.3952,21.3038,21.337,306940.0
2018-12-28 15:10:00,25.67,25.74,25.58,25.73,391060.0,21.337,21.3952,21.2622,21.3869,391060.0
2018-12-28 15:15:00,25.72,25.76,25.6,25.63,297890.0,21.3786,21.4118,21.2788,21.3038,297890.0
2018-12-28 15:20:00,25.62,25.62,25.54,25.58,255200.0,21.2955,21.2955,21.229,21.2622,255200.0
2018-12-28 15:25:00,25.59,25.6,25.43,25.5,302370.0,21.2705,21.2788,21.1375,21.1957,302370.0
2018-12-28 15:30:00,25.49,25.51,25.43,25.48,245600.0,21.1874,21.204,21.1375,21.1791,245600.0
2018-12-28 15:35:00,25.47,25.51,25.4,25.4,508660.0,21.1708,21.204,21.1126,21.1126,508660.0
2018-12-28 15:40:00,25.4,25.45,25.36,25.36,387390.0,21.1126,21.1542,21.0794,21.0794,387390.0
2018-12-28 15:45:00,25.37,25.44,25.36,25.41,444780.0,21.0877,21.1458,21.0794,21.1209,444780.0
2018-12-28 15:50:00,25.42,25.45,25.33,25.34,393660.0,21.1292,21.1542,21.0544,21.0627,393660.0
2018-12-28 15:55:00,25.34,25.41,25.28,25.36,1610880.0,21.0627,21.1209,21.0129,21.0794,1610880.0
2018-12-31 09:30:00,25.78,25.82,25.64,25.74,680800.0,21.4285,21.4617,21.3121,21.3952,680800.0
2018-12-31 09:35:00,25.75,25.84,25.75,25.79,216120.0,21.4035,21.4783,21.4035,21.4368,216120.0
2018-12-31 09:40:00,25.81,25.85,25.72,25.72,192580.0,21.4534,21.4866,21.3786,21.3786,192580.0
2018-12-31 09:45:00,25.72,25.76,25.63,25.63,157280.0,21.3786,21.4118,21.3038,21.3038,157280.0
2018-12-31 09:50:00,25.62,25.63,25.51,25.56,225580.0,21.2955,21.3038,21.204,21.2456,225580.0
2018-12-31 09:55:00,25.57,25.64,25.52,25.64,234770.0,21.2539,21.3121,21.2123,21.3121,234770.0
2018-12-31 10:00:00,25.66,25.67,25.61,25.63,204250.0,21.3287,21.337,21.2872,21.3038,204250.0
2018-12-31 10:05:00,25.63,25.65,25.58,25.61,287850.0,21.3038,21.3204,21.2622,21.2872,287850.0
2018-12-31 10:10:00,25.6,25.61,25.52,25.52,273430.0,21.2788,21.2872,21.2123,21.2123,273430.0
2018-12-31 10:15:00,25.52,25.55,25.49,25.53,152000.0,21.2123,21.2373,21.1874,21.2207,152000.0
2018-12-31 10:20:00,25.53,25.55,25.47,25.5,136900.0,21.2207,21.2373,21.1708,21.1957,136900.0
2018-12-31 10:25:00,25.51,25.52,25.44,25.49,190560.0,21.204,21.2123,21.1458,21.1874,190560.0
2018-12-31 10:30:00,25.48,25.48,25.41,25.43,291960.0,21.1791,21.1791,21.1209,21.1375,291960.0
2018-12-31 10:35:00,25.42,25.43,25.34,25.34,349870.0,21.1292,21.1375,21.0627,21.0627,349870.0
2018-12-31 10:40:00,25.36,25.38,25.26,25.28,342190.0,21.0794,21.096,20.9962,21.0129,342190.0
2018-12-31 10:45:00,25.28,25.33,25.27,25.28,272790.0,21.0129,21.0544,21.0045,21.0129,272790.0
2018-12-31 10:50:00,25.28,25.3,25.24,25.26,327070.0,21.0129,21.0295,20.9796,20.9962,327070.0
2018-12-31 10:55:00,25.26,25.28,25.22,25.23,257420.0,20.9962,21.0129,20.963,20.9713,257420.0
2018-12-31 11:00:00,25.24,25.24,25.17,25.21,348290.0,20.9796,20.9796,20.9214,20.9547,348290.0
2018-12-31 11:05:00,25.2,25.24,25.16,25.21,265920.0,20.9464,20.9796,20.9131,20.9547,265920.0
2018-12-31 11:10:00,25.21,25.21,25.1,25.16,394470.0,20.9547,20.9547,20.8632,20.9131,394470.0
2018-12-31 11:15:00,25.15,25.19,25.13,25.16,224650.0,20.9048,20.938,20.8882,20.9131,224650.0
2018-12-31 11:20:00,25.16,25.2,25.11,25.2,198430.0,20.9131,20.9464,20.8716,20.9464,198430.0
2018-12-31 11:25:00,25.2,25.34,25.2,25.3,343300.0,20.9464,21.0627,20.9464,21.0295,343300.0
2018-12-31 11:30:00,25.3,25.3,25.18,25.22,220690.0,21.0295,21.0295,20.9297,20.963,220690.0
2018-12-31 11:35:00,25.23,25.28,25.2,25.21,139660.0,20.9713,21.0129,20.9464,20.9547,139660.0
2018-12-31 11:40:00,25.22,25.23,25.15,25.19,124070.0,20.963,20.9713,20.9048,20.938,124070.0
2018-12-31 11:45:00,25.2,25.25,25.18,25.25,198770.0,20.9464,20.9879,20.9297,20.9879,198770.0
2018-12-31 11:50:00,25.25,25.28,25.23,25.24,146110.0,20.9879,21.0129,20.9713,20.9796,146110.0
2018-12-31 11:55:00,25.25,25.26,25.22,25.26,147030.0,20.9879,20.9962,20.963,20.9962,147030.0
2018-12-31 12:00:00,25.27,25.29,25.23,25.26,118660.0,21.0045,21.0212,20.9713,20.9962,118660.0
2018-12-31 12:05:00,25.27,25.31,25.24,25.3,111000.0,21.0045,21.0378,20.9796,21.0295,111000.0
2018-12-31 12:10:00,25.3,25.32,25.26,25.29,173730.0,21.0295,21.0461,20.9962,21.0212,173730.0
2018-12-31 12:15:00,25.3,25.32,25.27,25.28,92000.0,21.0295,21.0461,21.0045,21.0129,92000.0
2018-12-31 12:20:00,25.29,25.31,25.29,25.3,97850.0,21.0212,21.0378,21.0212,21.0295,97850.0
2018-12-31 12:25:00,25.31,25.32,25.28,25.32,179990.0,21.0378,21.0461,21.0129,21.0461,179990.0
2018-12-31 12:30:00,25.31,25.42,25.31,25.41,218690.0,21.0378,21.1292,21.0378,21.1209,218690.0
2018-12-31 12:35:00,25.41,25.49,25.41,25.48,100280.0,21.1209,21.1874,21.1209,21.1791,100280.0
2018-12-31 12:40:00,25.48,25.5,25.44,25.49,108590.0,21.1791,21.1957,21.1458,21.1874,108590.0
2018-12-31 12:45:00,25.48,25.48,25.45,25.47,79490.0,21.1791,21.1791,21.1542,21.1708,79490.0
2018-12-31 12:50:00,25.47,25.47,25.42,25.45,133530.0,21.1708,21.1708,21.1292,21.1542,133530.0
2018-12-31 12:55:00,25.45,25.46,25.42,25.43,74310.0,21.1542,21.1625,21.1292,21.1375,74310.0
2018-12-31 13:00:00,25.44,25.46,25.41,25.43,118920.0,21.1458,21.1625,21.1209,21.1375,118920.0
2018-12-31 13:05:00,25.43,25.48,25.42,25.48,149450.0,21.1375,21.1791,21.1292,21.1791,149450.0
2018-12-31 13:10:00,25.47,25.48,25.44,25.46,140010.0,21.1708,21.1791,21.1458,21.1625,140010.0
2018-12-31 13:15:00,25.48,25.51,25.48,25.48,94280.0,21.1791,21.204,21.1791,21.1791,94280.0
2018-12-31 13:20:00,25.48,25.5,25.46,25.48,70710.0,21.1791,21.1957,21.1625,21.1791,70710.0
2018-12-31 13:25:00,25.49,25.51,25.47,25.51,78470.0,21.1874,21.204,21.1708,21.204,78470.0
2018-12-31 13:30:00,25.51,25.51,25.46,25.47,107280.0,21.204,21.204,21.1625,21.1708,107280.0
2018-12-31 13:35:00,25.46,25.48,25.44,25.46,62810.0,21.1625,21.1791,21.1458,21.1625,62810.0
2018-12-31 13:40:00,25.46,25.48,25.43,25.43,122120.0,21.1625,21.1791,21.1375,21.1375,122120.0
2018-12-31 13:45:00,25.43,25.43,25.41,25.41,162220.0,21.1375,21.1375,21.1209,21.1209,162220.0
2018-12-31 13:50:00,25.42,25.44,25.36,25.38,147330.0,21.1292,21.1458,21.0794,21.096,147330.0
2018-12-31 13:55:00,25.38,25.39,25.34,25.36,104520.0,21.096,21.1043,21.0627,21.0794,104520.0
2018-12-31 14:00:00,25.36,25.4,25.32,25.37,122340.0,21.0794,21.1126,21.0461,21.0877,122340.0
2018-12-31 14:05:00,25.37,25.41,25.37,25.4,120440.0,21.0877,21.1209,21.0877,21.1126,120440.0
2018-12-31 14:10:00,25.39,25.42,25.37,25.37,81630.0,21.1043,21.1292,21.0877,21.0877,81630.0
2018-12-31 14:15:00,25.37,25.41,25.31,25.41,230780.0,21.0877,21.1209,21.0378,21.1209,230780.0
2018-12-31 14:20:00,25.41,25.41,25.3,25.34,123180.0,21.1209,21.1209,21.0295,21.0627,123180.0
2018-12-31 14:25:00,25.33,25.34,25.3,25.3,117340.0,21.0544,21.0627,21.0295,21.0295,117340.0
2018-12-31 14:30:00,25.3,25.32,25.27,25.29,84990.0,21.0295,21.0461,21.0045,21.0212,84990.0
2018-12-31 14:35:00,25.29,25.34,25.28,25.34,88120.0,21.0212,21.0627,21.0129,21.0627,88120.0
2018-12-31 14:40:00,25.34,25.38,25.33,25.38,59250.0,21.0627,21.096,21.0544,21.096,59250.0
2018-12-31 14:45:00,25.37,25.43,25.36,25.41,69780.0,21.0877,21.1375,21.0794,21.1209,69780.0
2018-12-31 14:50:00,25.42,25.46,25.42,25.43,73880.0,21.1292,21.1625,21.1292,21.1375,73880.0
2018-12-31 14:55:00,25.42,25.45,25.38,25.38,92890.0,21.1292,21.1542,21.096,21.096,92890.0
2018-12-31 15:00:00,25.38,25.46,25.38,25.39,204810.0,21.096,21.1625,21.096,21.1043,204810.0
2018-12-31 15:05:00,25.39,25.45,25.39,25.41,133580.0,21.1043,21.1542,21.1043,21.1209,133580.0
2018-12-31 15:10:00,25.4,25.42,25.38,25.4,102910.0,21.1126,21.1292,21.096,21.1126,102910.0
2018-12-31 15:15:00,25.4,25.42,25.36,25.42,197830.0,21.1126,21.1292,21.0794,21.1292,197830.0
2018-12-31 15:20:00,25.41,25.43,25.36,25.36,133800.0,21.1209,21.1375,21.0794,21.0794,133800.0
2018-12-31 15:25:00,25.38,25.42,25.36,25.36,196470.0,21.096,21.1292,21.0794,21.0794,196470.0
2018-12-31 15:30:00,25.36,25.44,25.36,25.41,194690.0,21.0794,21.1458,21.0794,21.1209,194690.0
2018-12-31 15:35:00,25.41,25.42,25.37,25.4,257920.0,21.1209,21.1292,21.0877,21.1126,257920.0
2018-12-31 15:40:00,25.4,25.42,25.38,25.41,381350.0,21.1126,21.1292,21.096,21.1209,381350.0
2018-12-31 15:45:00,25.41,25.43,25.32,25.35,434190.0,21.1209,21.1375,21.0461,21.071,434190.0
2018-12-31 15:50:00,25.35,25.36,25.26,25.27,301020.0,21.071,21.0794,20.9962,21.0045,301020.0
2018-12-31 15:55:00,25.27,25.43,25.24,25.43,1540160.0,21.0045,21.1375,20.9796,21.1375,1540160.0
2019-01-02 09:30:00,24.89,24.98,24.65,24.85,1112300.0,20.6887,20.7635,20.4892,20.6554,1112300.0
2019-01-02 09:35:00,24.84,24.87,24.78,24.83,963560.0,20.6471,20.6721,20.5973,20.6388,963560.0
2019-01-02 09:40:00,24.83,24.88,24.8,24.87,361870.0,20.6388,20.6804,20.6139,20.6721,361870.0
2019-01-02 09:45:00,24.87,24.97,24.86,24.97,572170.0,20.6721,20.7552,20.6637,20.7552,572170.0
2019-01-02 09:50:00,24.97,25.07,24.95,25.05,387130.0,20.7552,20.8383,20.7386,20.8217,387130.0
2019-01-02 09:55:00,25.05,25.12,25.01,25.1,468910.0,20.8217,20.8799,20.7884,20.8632,468910.0
2019-01-02 10:00:00,25.1,25.1,25.0,25.06,441050.0,20.8632,20.8632,20.7801,20.83,441050.0
2019-01-02 10:05:00,25.06,25.21,25.04,25.2,500420.0,20.83,20.9547,20.8134,20.9464,500420.0
2019-01-02 10:10:00,25.2,25.2,25.12,25.14,286660.0,20.9464,20.9464,20.8799,20.8965,286660.0
2019-01-02 10:15:00,25.16,25.22,25.15,25.17,376820.0,20.9131,20.963,20.9048,20.9214,376820.0
2019-01-02 10:20:00,25.18,25.25,25.15,25.25,259640.0,20.9297,20.9879,20.9048,20.9879,259640.0
2019-01-02 10:25:00,25.26,25.31,25.19,25.2,371370.0,20.9962,21.0378,20.938,20.9464,371370.0
2019-01-02 10:30:00,25.19,25.3,25.17,25.18,366700.0,20.938,21.0295,20.9214,20.9297,366700.0
2019-01-02 10:35:00,25.18,25.28,25.18,25.26,248870.0,20.9297,21.0129,20.9297,20.9962,248870.0
2019-01-02 10:40:00,25.28,25.33,25.27,25.31,319990.0,21.0129,21.0544,21.0045,21.0378,319990.0
2019-01-02 10:45:00,25.32,25.37,25.28,25.29,192050.0,21.0461,21.0877,21.0129,21.0212,192050.0
2019-01-02 10:50:00,25.28,25.34,25.25,25.26,302990.0,21.0129,21.0627,20.9879,20.9962,302990.0
2019-01-02 10:55:00,25.26,25.32,25.22,25.27,187650.0,20.9962,21.0461,20.963,21.0045,187650.0
2019-01-02 11:00:00,25.27,25.28,25.17,25.2,237130.0,21.0045,21.0129,20.9214,20.9464,237130.0
2019-01-02 11:05:00,25.21,25.29,25.2,25.28,254790.0,20.9547,21.0212,20.9464,21.0129,254790.0
2019-01-02 11:10:00,25.28,25.29,25.25,25.28,159370.0,21.0129,21.0212,20.9879,21.0129,159370.0
2019-01-02 11:15:00,25.29,25.33,25.25,25.33,186950.0,21.0212,21.0544,20.9879,21.0544,186950.0
2019-01-02 11:20:00,25.33,25.34,25.26,25.3,123130.0,21.0544,21.0627,20.9962,21.0295,123130.0
2019-01-02 11:25:00,25.3,25.34,25.22,25.22,263240.0,21.0295,21.0627,20.963,20.963,263240.0
2019-01-02 11:30:00,25.22,25.24,25.11,25.14,222260.0,20.963,20.9796,20.8716,20.8965,222260.0
2019-01-02 11:35:00,25.17,25.17,25.05,25.07,351460.0,20.9214,20.9214,20.8217,20.8383,351460.0
2019-01-02 11:40:00,25.09,25.15,25.08,25.15,406700.0,20.8549,20.9048,20.8466,20.9048,406700.0
2019-01-02 11:45:00,25.15,25.16,25.02,25.07,324770.0,20.9048,20.9131,20.7967,20.8383,324770.0
2019-01-02 11:50:00,25.08,25.12,25.02,25.07,220810.0,20.8466,20.8799,20.7967,20.8383,220810.0
2019-01-02 11:55:00,25.07,25.11,25.0,25.02,394020.0,20.8383,20.8716,20.7801,20.7967,394020.0
2019-01-02 12:00:00,25.01,25.12,25.0,25.12,135520.0,20.7884,20.8799,20.7801,20.8799,135520.0
2019-01-02 12:05:00,25.13,25.16,25.1,25.13,322070.0,20.8882,20.9131,20.8632,20.8882,322070.0
2019-01-02 12:10:00,25.14,25.16,25.09,25.13,191550.0,20.8965,20.9131,20.8549,20.8882,191550.0
2019-01-02 12:15:00,25.13,25.17,25.11,25.17,160110.0,20.8882,20.9214,20.8716,20.9214,160110.0
2019-01-02 12:20:00,25.17,25.17,25.1,25.12,152360.0,20.9214,20.9214,20.8632,20.8799,152360.0
2019-01-02 12:25:00,25.13,25.17,25.12,25.15,146210.0,20.8882,20.9214,20.8799,20.9048,146210.0
2019-01-02 12:30:00,25.16,25.21,25.16,25.2,193790.0,20.9131,20.9547,20.9131,20.9464,193790.0
2019-01-02 12:35:00,25.2,25.32,25.2,25.32,165630.0,20.9464,21.0461,20.9464,21.0461,165630.0
2019-01-02 12:40:00,25.31,25.31,25.29,25.3,79290.0,21.0378,21.0378,21.0212,21.0295,79290.0
2019-01-02 12:45:00,25.31,25.32,25.25,25.26,123320.0,21.0378,21.0461,20.9879,20.9962,123320.0
2019-01-02 12:50:00,25.25,25.31,25.25,25.29,96920.0,20.9879,21.0378,20.9879,21.0212,96920.0
2019-01-02 12:55:00,25.3,25.38,25.27,25.35,149900.0,21.0295,21.096,21.0045,21.071,149900.0
2019-01-02 13:00:00,25.35,25.36,25.33,25.34,101580.0,21.071,21.0794,21.0544,21.0627,101580.0
2019-01-02 13:05:00,25.35,25.41,25.35,25.41,109110.0,21.071,21.1209,21.071,21.1209,109110.0
2019-01-02 13:10:00,25.4,25.4,25.35,25.37,83700.0,21.1126,21.1126,21.071,21.0877,83700.0
2019-01-02 13:15:00,25.38,25.41,25.35,25.41,96840.0,21.096,21.1209,21.071,21.1209,96840.0
2019-01-02 13:20:00,25.41,25.41,25.35,25.36,57990.0,21.1209,21.1209,21.071,21.0794,57990.0
2019-01-02 13:25:00,25.35,25.36,25.28,25.29,203290.0,21.071,21.0794,21.0129,21.0212,203290.0
2019-01-02 13:30:00,25.3,25.39,25.29,25.38,87730.0,21.0295,21.1043,21.0212,21.096,87730.0
2019-01-02 13:35:00,25.38,25.38,25.33,25.36,109980.0,21.096,21.096,21.0544,21.0794,109980.0
2019-01-02 13:40:00,25.36,25.38,25.34,25.38,80970.0,21.0794,21.096,21.0627,21.096,80970.0
2019-01-02 13:45:00,25.38,25.47,25.38,25.46,110330.0,21.096,21.1708,21.096,21.1625,110330.0
2019-01-02 13:50:00,25.46,25.47,25.41,25.43,118020.0,21.1625,21.1708,21.1209,21.1375,118020.0
2019-01-02 13:55:00,25.43,25.43,25.34,25.39,165660.0,21.1375,21.1375,21.0627,21.1043,165660.0
2019-01-02 14:00:00,25.4,25.41,25.31,25.38,149160.0,21.1126,21.1209,21.0378,21.096,149160.0
2019-01-02 14:05:00,25.39,25.39,25.25,25.26,206170.0,21.1043,21.1043,20.9879,20.9962,206170.0
2019-01-02 14:10:00,25.28,25.29,25.22,25.29,143530.0,21.0129,21.0212,20.963,21.0212,143530.0
2019-01-02 14:15:00,25.29,25.32,25.26,25.3,204440.0,21.0212,21.0461,20.9962,21.0295,204440.0
2019-01-02 14:20:00,25.29,25.37,25.28,25.34,126250.0,21.0212,21.0877,21.0129,21.0627,126250.0
2019-01-02 14:25:00,25.35,25.36,25.32,25.32,178600.0,21.071,21.0794,21.0461,21.0461,178600.0
2019-01-02 14:30:00,25.32,25.4,25.32,25.39,140910.0,21.0461,21.1126,21.0461,21.1043,140910.0
2019-01-02 14:35:00,25.39,25.43,25.39,25.43,130020.0,21.1043,21.1375,21.1043,21.1375,130020.0
2019-01-02 14:40:00,25.42,25.42,25.33,25.34,95550.0,21.1292,21.1292,21.0544,21.0627,95550.0
2019-01-02 14:45:00,25.35,25.42,25.34,25.41,100420.0,21.071,21.1292,21.0627,21.1209,100420.0
2019-01-02 14:50:00,25.41,25.43,25.4,25.4,159720.0,21.1209,21.1375,21.1126,21.1126,159720.0
2019-01-02 14:55:00,25.41,25.41,25.31,25.31,206210.0,21.1209,21.1209,21.0378,21.0378,206210.0
2019-01-02 15:00:00,25.32,25.35,25.27,25.28,185710.0,21.0461,21.071,21.0045,21.0129,185710.0
2019-01-02 15:05:00,25.27,25.28,25.23,25.24,190860.0,21.0045,21.0129,20.9713,20.9796,190860.0
2019-01-02 15:10:00,25.23,25.27,25.19,25.26,171160.0,20.9713,21.0045,20.938,20.9962,171160.0
2019-01-02 15:15:00,25.26,25.26,25.19,25.21,180080.0,20.9962,20.9962,20.938,20.9547,180080.0
2019-01-02 15:20:00,25.2,25.26,25.19,25.26,201550.0,20.9464,20.9962,20.938,20.9962,201550.0
2019-01-02 15:25:00,25.25,25.28,25.18,25.21,172730.0,20.9879,21.0129,20.9297,20.9547,172730.0
2019-01-02 15:30:00,25.21,25.21,25.12,25.14,194010.0,20.9547,20.9547,20.8799,20.8965,194010.0
2019-01-02 15:35:00,25.15,25.24,25.15,25.16,276680.0,20.9048,20.9796,20.9048,20.9131,276680.0
2019-01-02 15:40:00,25.16,25.25,25.16,25.19,285660.0,20.9131,20.9879,20.9131,20.938,285660.0
2019-01-02 15:45:00,25.2,25.28,25.2,25.24,348840.0,20.9464,21.0129,20.9464,20.9796,348840.0
2019-01-02 15:50:00,25.24,25.32,25.24,25.3,422900.0,20.9796,21.0461,20.9796,21.0295,422900.0
2019-01-02 15:55:00,25.3,25.38,25.29,25.35,1238070.0,21.0295,21.096,21.0212,21.071,1238070.0
2019-01-03 09:30:00,24.46,24.65,24.34,24.44,1614220.0,20.3313,20.4892,20.2315,20.3146,1614220.0
2019-01-03 09:35:00,24.44,24.44,24.17,24.21,1284890.0,20.3146,20.3146,20.0902,20.1235,1284890.0
2019-01-03 09:40:00,24.22,24.25,24.05,24.12,1173820.0,20.1318,20.1567,19.9905,20.0487,1173820.0
2019-01-03 09:45:00,24.11,24.13,24.03,24.12,761570.0,20.0403,20.057,19.9738,20.0487,761570.0
2019-01-03 09:50:00,24.11,24.18,23.93,23.93,787860.0,20.0403,20.0985,19.8907,19.8907,787860.0
2019-01-03 09:55:00,23.94,24.08,23.9,24.07,701800.0,19.899,20.0154,19.8658,20.0071,701800.0
2019-01-03 10:00:00,24.06,24.06,23.88,23.92,628920.0,19.9988,19.9988,19.8492,19.8824,628920.0
2019-01-03 10:05:00,23.93,24.0,23.92,23.95,473160.0,19.8907,19.9489,19.8824,19.9074,473160.0
2019-01-03 10:10:00,23.96,23.97,23.82,23.84,524980.0,19.9157,19.924,19.7993,19.8159,524980.0
2019-01-03 10:15:00,23.84,23.91,23.81,23.9,446380.0,19.8159,19.8741,19.791,19.8658,446380.0
2019-01-03 10:20:00,23.9,24.07,23.88,24.06,479580.0,19.8658,20.0071,19.8492,19.9988,479580.0
2019-01-03 10:25:00,24.04,24.1,24.02,24.05,240300.0,19.9822,20.032,19.9655,19.9905,240300.0
2019-01-03 10:30:00,24.05,24.05,23.96,24.02,257380.0,19.9905,19.9905,19.9157,19.9655,257380.0
2019-01-03 10:35:00,24.02,24.02,23.85,23.87,581750.0,19.9655,19.9655,19.8242,19.8409,581750.0
2019-01-03 10:40:00,23.87,23.88,23.8,23.84,618390.0,19.8409,19.8492,19.7827,19.8159,618390.0
2019-01-03 10:45:00,23.84,24.0,23.84,23.93,269870.0,19.8159,19.9489,19.8159,19.8907,269870.0
2019-01-03 10:50:00,23.93,24.11,23.93,24.06,272140.0,19.8907,20.0403,19.8907,19.9988,272140.0
2019-01-03 10:55:00,24.06,24.13,24.06,24.1,444580.0,19.9988,20.057,19.9988,20.032,444580.0
2019-01-03 11:00:00,24.1,24.12,24.06,24.09,278090.0,20.032,20.0487,19.9988,20.0237,278090.0
2019-01-03 11:05:00,24.08,24.08,23.97,23.99,228040.0,20.0154,20.0154,19.924,19.9406,228040.0
2019-01-03 11:10:00,24.0,24.09,23.99,24.02,510010.0,19.9489,20.0237,19.9406,19.9655,510010.0
2019-01-03 11:15:00,24.02,24.08,23.99,24.0,370250.0,19.9655,20.0154,19.9406,19.9489,370250.0
2019-01-03 11:20:00,24.02,24.06,24.01,24.02,611020.0,19.9655,19.9988,19.9572,19.9655,611020.0
2019-01-03 11:25:00,24.02,24.02,23.92,23.93,465070.0,19.9655,19.9655,19.8824,19.8907,465070.0
2019-01-03 11:30:00,23.94,23.95,23.87,23.89,435200.0,19.899,19.9074,19.8409,19.8575,435200.0
2019-01-03 11:35:00,23.89,24.03,23.89,24.02,802900.0,19.8575,19.9738,19.8575,19.9655,802900.0
2019-01-03 11:40:00,24.02,24.05,23.98,23.99,716380.0,19.9655,19.9905,19.9323,19.9406,716380.0
2019-01-03 11:45:00,23.99,23.99,23.89,23.9,434040.0,19.9406,19.9406,19.8575,19.8658,434040.0
2019-01-03 11:50:00,23.91,23.91,23.77,23.78,610870.0,19.8741,19.8741,19.7577,19.766,610870.0
2019-01-03 11:55:00,23.78,23.86,23.77,23.82,483730.0,19.766,19.8325,19.7577,19.7993,483730.0
2019-01-03 12:00:00,23.81,23.85,23.74,23.76,676210.0,19.791,19.8242,19.7328,19.7494,676210.0
2019-01-03 12:05:00,23.76,23.77,23.71,23.74,382150.0,19.7494,19.7577,19.7079,19.7328,382150.0
2019-01-03 12:10:00,23.74,23.86,23.74,23.79,365820.0,19.7328,19.8325,19.7328,19.7744,365820.0
2019-01-03 12:15:00,23.8,23.82,23.71,23.73,305710.0,19.7827,19.7993,19.7079,19.7245,305710.0
2019-01-03 12:20:00,23.72,23.77,23.7,23.7,470880.0,19.7162,19.7577,19.6996,19.6996,470880.0
2019-01-03 12:25:00,23.7,23.7,23.63,23.69,282500.0,19.6996,19.6996,19.6414,19.6912,282500.0
2019-01-03 12:30:00,23.69,23.73,23.68,23.69,393760.0,19.6912,19.7245,19.6829,19.6912,393760.0
2019-01-03 12:35:00,23.69,23.69,23.6,23.61,385280.0,19.6912,19.6912,19.6164,19.6247,385280.0
2019-01-03 12:40:00,23.61,23.66,23.6,23.66,552310.0,19.6247,19.6663,19.6164,19.6663,552310.0
2019-01-03 12:45:00,23.67,23.7,23.64,23.65,519540.0,19.6746,19.6996,19.6497,19.658,519540.0
2019-01-03 12:50:00,23.66,23.74,23.64,23.7,402690.0,19.6663,19.7328,19.6497,19.6996,402690.0
2019-01-03 12:55:00,23.71,23.73,23.66,23.72,434180.0,19.7079,19.7245,19.6663,19.7162,434180.0
2019-01-03 13:00:00,23.72,23.72,23.61,23.62,244070.0,19.7162,19.7162,19.6247,19.6331,244070.0
2019-01-03 13:05:00,23.61,23.63,23.57,23.59,328170.0,19.6247,19.6414,19.5915,19.6081,328170.0
2019-01-03 13:10:00,23.6,23.64,23.57,23.61,268360.0,19.6164,19.6497,19.5915,19.6247,268360.0
2019-01-03 13:15:00,23.61,23.61,23.51,23.55,298870.0,19.6247,19.6247,19.5416,19.5749,298870.0
2019-01-03 13:20:00,23.55,23.56,23.52,23.53,349020.0,19.5749,19.5832,19.5499,19.5582,349020.0
2019-01-03 13:25:00,23.53,23.55,23.5,23.52,439550.0,19.5582,19.5749,19.5333,19.5499,439550.0
2019-01-03 13:30:00,23.52,23.54,23.51,23.52,506260.0,19.5499,19.5666,19.5416,19.5499,506260.0
2019-01-03 13:35:00,23.51,23.54,23.48,23.53,596290.0,19.5416,19.5666,19.5167,19.5582,596290.0
2019-01-03 13:40:00,23.51,23.56,23.51,23.54,538700.0,19.5416,19.5832,19.5416,19.5666,538700.0
2019-01-03 13:45:00,23.53,23.54,23.47,23.48,409400.0,19.5582,19.5666,19.5084,19.5167,409400.0
2019-01-03 13:50:00,23.48,23.48,23.4,23.41,424320.0,19.5167,19.5167,19.4502,19.4585,424320.0
2019-01-03 13:55:00,23.4,23.42,23.36,23.39,340360.0,19.4502,19.4668,19.4169,19.4419,340360.0
2019-01-03 14:00:00,23.39,23.43,23.35,23.41,458810.0,19.4419,19.4751,19.4086,19.4585,458810.0
2019-01-03 14:05:00,23.41,23.43,23.4,23.41,386160.0,19.4585,19.4751,19.4502,19.4585,386160.0
2019-01-03 14:10:00,23.41,23.43,23.38,23.38,429630.0,19.4585,19.4751,19.4336,19.4336,429630.0
2019-01-03 14:15:00,23.38,23.43,23.32,23.42,457280.0,19.4336,19.4751,19.3837,19.4668,457280.0
2019-01-03 14:20:00,23.42,23.44,23.4,23.43,362000.0,19.4668,19.4834,19.4502,19.4751,362000.0
2019-01-03 14:25:00,23.43,23.48,23.41,23.48,686970.0,19.4751,19.5167,19.4585,19.5167,686970.0
2019-01-03 14:30:00,23.49,23.52,23.43,23.45,608100.0,19.525,19.5499,19.4751,19.4918,608100.0
2019-01-03 14:35:00,23.45,23.45,23.39,23.41,427610.0,19.4918,19.4918,19.4419,19.4585,427610.0
2019-01-03 14:40:00,23.41,23.44,23.33,23.35,303550.0,19.4585,19.4834,19.392,19.4086,303550.0
2019-01-03 14:45:00,23.34,23.36,23.31,23.34,439970.0,19.4003,19.4169,19.3754,19.4003,439970.0
2019-01-03 14:50:00,23.34,23.35,23.26,23.28,756160.0,19.4003,19.4086,19.3338,19.3504,756160.0
2019-01-03 14:55:00,23.29,23.3,23.23,23.29,413170.0,19.3588,19.3671,19.3089,19.3588,413170.0
2019-01-03 15:00:00,23.29,23.29,23.22,23.22,643990.0,19.3588,19.3588,19.3006,19.3006,643990.0
2019-01-03 15:05:00,23.22,23.27,23.19,23.2,1006330.0,19.3006,19.3421,19.2756,19.2839,1006330.0
2019-01-03 15:10:00,23.2,23.23,23.14,23.15,658430.0,19.2839,19.3089,19.2341,19.2424,658430.0
2019-01-03 15:15:00,23.15,23.17,23.11,23.13,1341110.0,19.2424,19.259,19.2091,19.2258,1341110.0
2019-01-03 15:20:00,23.12,23.16,23.1,23.12,1223510.0,19.2175,19.2507,19.2008,19.2175,1223510.0
2019-01-03 15:25:00,23.12,23.14,23.11,23.12,906090.0,19.2175,19.2341,19.2091,19.2175,906090.0
2019-01-03 15:30:00,23.12,23.25,23.12,23.17,1775750.0,19.2175,19.3255,19.2175,19.259,1775750.0
2019-01-03 15:35:00,23.18,23.22,23.16,23.17,1900420.0,19.2673,19.3006,19.2507,19.259,1900420.0
2019-01-03 15:40:00,23.17,23.18,23.09,23.1,1180650.0,19.259,19.2673,19.1925,19.2008,1180650.0
2019-01-03 15:45:00,23.1,23.12,23.08,23.08,1082710.0,19.2008,19.2175,19.1842,19.1842,1082710.0
2019-01-03 15:50:00,23.08,23.11,23.07,23.1,1391770.0,19.1842,19.2091,19.1759,19.2008,1391770.0
2019-01-03 15:55:00,23.1,23.16,23.03,23.09,3918920.0,19.2008,19.2507,19.1426,19.1925,3918920.0
2019-01-04 09:30:00,23.43,23.54,23.32,23.32,1467790.0,19.4751,19.5666,19.3837,19.3837,1467790.0
2019-01-04 09:35:00,23.32,23.45,23.27,23.38,1275290.0,19.3837,19.4918,19.3421,19.4336,1275290.0
2019-01-04 09:40:00,23.39,23.48,23.25,23.44,1609320.0,19.4419,19.5167,19.3255,19.4834,1609320.0
2019-01-04 09:45:00,23.44,23.49,23.33,23.39,640250.0,19.4834,19.525,19.392,19.4419,640250.0
2019-01-04 09:50:00,23.39,23.4,23.26,23.26,523580.0,19.4419,19.4502,19.3338,19.3338,523580.0
2019-01-04 09:55:00,23.26,23.37,23.25,23.35,516410.0,19.3338,19.4253,19.3255,19.4086,516410.0
2019-01-04 10:00:00,23.35,23.4,23.3,23.34,593590.0,19.4086,19.4502,19.3671,19.4003,593590.0
2019-01-04 10:05:00,23.34,23.38,23.23,23.26,839280.0,19.4003,19.4336,19.3089,19.3338,839280.0
2019-01-04 10:10:00,23.27,23.33,23.19,23.19,552670.0,19.3421,19.392,19.2756,19.2756,552670.0
2019-01-04 10:15:00,23.2,23.29,23.2,23.21,467910.0,19.2839,19.3588,19.2839,19.2923,467910.0
2019-01-04 10:20:00,23.21,23.49,23.17,23.43,694480.0,19.2923,19.525,19.259,19.4751,694480.0
2019-01-04 10:25:00,23.44,23.55,23.44,23.53,720440.0,19.4834,19.5749,19.4834,19.5582,720440.0
2019-01-04 10:30:00,23.54,23.56,23.39,23.39,483230.0,19.5666,19.5832,19.4419,19.4419,483230.0
2019-01-04 10:35:00,23.39,23.45,23.39,23.41,460680.0,19.4419,19.4918,19.4419,19.4585,460680.0
2019-01-04 10:40:00,23.42,23.43,23.36,23.36,344400.0,19.4668,19.4751,19.4169,19.4169,344400.0
2019-01-04 10:45:00,23.36,23.43,23.36,23.37,385270.0,19.4169,19.4751,19.4169,19.4253,385270.0
2019-01-04 10:50:00,23.39,23.45,23.38,23.4,410550.0,19.4419,19.4918,19.4336,19.4502,410550.0
2019-01-04 10:55:00,23.41,23.5,23.39,23.48,753810.0,19.4585,19.5333,19.4419,19.5167,753810.0
2019-01-04 11:00:00,23.48,23.57,23.46,23.56,253460.0,19.5167,19.5915,19.5001,19.5832,253460.0
2019-01-04 11:05:00,23.57,23.62,23.52,23.54,593470.0,19.5915,19.6331,19.5499,19.5666,593470.0
2019-01-04 11:10:00,23.54,23.55,23.45,23.47,708160.0,19.5666,19.5749,19.4918,19.5084,708160.0
2019-01-04 11:15:00,23.46,23.48,23.39,23.43,694110.0,19.5001,19.5167,19.4419,19.4751,694110.0
2019-01-04 11:20:00,23.45,23.49,23.4,23.47,561400.0,19.4918,19.525,19.4502,19.5084,561400.0
2019-01-04 11:25:00,23.47,23.49,23.39,23.4,956890.0,19.5084,19.525,19.4419,19.4502,956890.0
2019-01-04 11:30:00,23.39,23.42,23.35,23.38,626390.0,19.4419,19.4668,19.4086,19.4336,626390.0
2019-01-04 11:35:00,23.37,23.42,23.35,23.41,666440.0,19.4253,19.4668,19.4086,19.4585,666440.0
2019-01-04 11:40:00,23.42,23.44,23.39,23.44,305430.0,19.4668,19.4834,19.4419,19.4834,305430.0
2019-01-04 11:45:00,23.45,23.5,23.45,23.47,519270.0,19.4918,19.5333,19.4918,19.5084,519270.0
2019-01-04 11:50:00,23.46,23.49,23.44,23.49,376300.0,19.5001,19.525,19.4834,19.525,376300.0
2019-01-04 11:55:00,23.5,23.51,23.46,23.47,365290.0,19.5333,19.5416,19.5001,19.5084,365290.0
2019-01-04 12:00:00,23.46,23.47,23.4,23.42,181870.0,19.5001,19.5084,19.4502,19.4668,181870.0
2019-01-04 12:05:00,23.43,23.53,23.41,23.52,270420.0,19.4751,19.5582,19.4585,19.5499,270420.0
2019-01-04 12:10:00,23.52,23.54,23.44,23.44,289160.0,19.5499,19.5666,19.4834,19.4834,289160.0
2019-01-04 12:15:00,23.44,23.56,23.42,23.5,303220.0,19.4834,19.5832,19.4668,19.5333,303220.0
2019-01-04 12:20:00,23.5,23.5,23.47,23.47,252320.0,19.5333,19.5333,19.5084,19.5084,252320.0
2019-01-04 12:25:00,23.47,23.5,23.45,23.49,323870.0,19.5084,19.5333,19.4918,19.525,323870.0
2019-01-04 12:30:00,23.48,23.55,23.47,23.54,514280.0,19.5167,19.5749,19.5084,19.5666,514280.0
2019-01-04 12:35:00,23.54,23.54,23.44,23.49,299010.0,19.5666,19.5666,19.4834,19.525,299010.0
2019-01-04 12:40:00,23.49,23.51,23.48,23.5,178520.0,19.525,19.5416,19.5167,19.5333,178520.0
2019-01-04 12:45:00,23.5,23.51,23.48,23.49,287360.0,19.5333,19.5416,19.5167,19.525,287360.0
2019-01-04 12:50:00,23.49,23.49,23.44,23.45,226000.0,19.525,19.525,19.4834,19.4918,226000.0
2019-01-04 12:55:00,23.45,23.49,23.43,23.45,541880.0,19.4918,19.525,19.4751,19.4918,541880.0
2019-01-04 13:00:00,23.46,23.46,23.4,23.46,476950.0,19.5001,19.5001,19.4502,19.5001,476950.0
2019-01-04 13:05:00,23.46,23.58,23.46,23.56,491980.0,19.5001,19.5998,19.5001,19.5832,491980.0
2019-01-04 13:10:00,23.56,23.57,23.48,23.49,502680.0,19.5832,19.5915,19.5167,19.525,502680.0
2019-01-04 13:15:00,23.5,23.5,23.48,23.5,184780.0,19.5333,19.5333,19.5167,19.5333,184780.0
2019-01-04 13:20:00,23.5,23.5,23.45,23.48,277990.0,19.5333,19.5333,19.4918,19.5167,277990.0
2019-01-04 13:25:00,23.48,23.49,23.46,23.49,178340.0,19.5167,19.525,19.5001,19.525,178340.0
2019-01-04 13:30:00,23.48,23.5,23.48,23.5,311120.0,19.5167,19.5333,19.5167,19.5333,311120.0
2019-01-04 13:35:00,23.5,23.5,23.47,23.49,317720.0,19.5333,19.5333,19.5084,19.525,317720.0
2019-01-04 13:40:00,23.49,23.5,23.48,23.49,219350.0,19.525,19.5333,19.5167,19.525,219350.0
2019-01-04 13:45:00,23.49,23.51,23.41,23.51,380680.0,19.525,19.5416,19.4585,19.5416,380680.0
2019-01-04 13:50:00,23.51,23.54,23.47,23.51,153830.0,19.5416,19.5666,19.5084,19.5416,153830.0
2019-01-04 13:55:00,23.51,23.56,23.48,23.56,207000.0,19.5416,19.5832,19.5167,19.5832,207000.0
2019-01-04 14:00:00,23.57,23.6,23.49,23.5,455570.0,19.5915,19.6164,19.525,19.5333,455570.0
2019-01-04 14:05:00,23.5,23.5,23.44,23.5,282170.0,19.5333,19.5333,19.4834,19.5333,282170.0
2019-01-04 14:10:00,23.5,23.57,23.48,23.57,745800.0,19.5333,19.5915,19.5167,19.5915,745800.0
2019-01-04 14:15:00,23.57,23.65,23.5,23.59,861370.0,19.5915,19.658,19.5333,19.6081,861370.0
2019-01-04 14:20:00,23.6,23.6,23.5,23.55,628390.0,19.6164,19.6164,19.5333,19.5749,628390.0
2019-01-04 14:25:00,23.55,23.6,23.5,23.53,877750.0,19.5749,19.6164,19.5333,19.5582,877750.0
2019-01-04 14:30:00,23.53,23.53,23.45,23.51,361630.0,19.5582,19.5582,19.4918,19.5416,361630.0
2019-01-04 14:35:00,23.52,23.53,23.45,23.49,391490.0,19.5499,19.5582,19.4918,19.525,391490.0
2019-01-04 14:40:00,23.5,23.51,23.45,23.48,254640.0,19.5333,19.5416,19.4918,19.5167,254640.0
2019-01-04 14:45:00,23.47,23.48,23.39,23.4,235830.0,19.5084,19.5167,19.4419,19.4502,235830.0
2019-01-04 14:50:00,23.4,23.42,23.37,23.39,219080.0,19.4502,19.4668,19.4253,19.4419,219080.0
2019-01-04 14:55:00,23.38,23.38,23.31,23.32,282580.0,19.4336,19.4336,19.3754,19.3837,282580.0
2019-01-04 15:00:00,23.32,23.36,23.31,23.36,208370.0,19.3837,19.4169,19.3754,19.4169,208370.0
2019-01-04 15:05:00,23.37,23.39,23.35,23.36,186400.0,19.4253,19.4419,19.4086,19.4169,186400.0
2019-01-04 15:10:00,23.36,23.37,23.33,23.37,228250.0,19.4169,19.4253,19.392,19.4253,228250.0
2019-01-04 15:15:00,23.37,23.41,23.35,23.4,224340.0,19.4253,19.4585,19.4086,19.4502,224340.0
2019-01-04 15:20:00,23.41,23.47,23.34,23.34,380920.0,19.4585,19.5084,19.4003,19.4003,380920.0
2019-01-04 15:25:00,23.33,23.35,23.27,23.32,361850.0,19.392,19.4086,19.3421,19.3837,361850.0
2019-01-04 15:30:00,23.32,23.39,23.31,23.38,338200.0,19.3837,19.4419,19.3754,19.4336,338200.0
2019-01-04 15:35:00,23.38,23.4,23.34,23.35,314140.0,19.4336,19.4502,19.4003,19.4086,314140.0
2019-01-04 15:40:00,23.36,23.42,23.35,23.39,473940.0,19.4169,19.4668,19.4086,19.4419,473940.0
2019-01-04 15:45:00,23.39,23.41,23.36,23.36,449700.0,19.4419,19.4585,19.4169,19.4169,449700.0
2019-01-04 15:50:00,23.36,23.37,23.34,23.35,586600.0,19.4169,19.4253,19.4003,19.4086,586600.0
2019-01-04 15:55:00,23.35,23.37,23.28,23.3,2718400.0,19.4086,19.4253,19.3504,19.3671,2718400.0
2019-01-07 09:30:00,23.37,23.5,23.33,23.45,782380.0,19.4253,19.5333,19.392,19.4918,782380.0
2019-01-07 09:35:00,23.45,23.46,23.28,23.37,464220.0,19.4918,19.5001,19.3504,19.4253,464220.0
2019-01-07 09:40:00,23.37,23.46,23.35,23.41,438700.0,19.4253,19.5001,19.4086,19.4585,438700.0
2019-01-07 09:45:00,23.38,23.5,23.38,23.42,343280.0,19.4336,19.5333,19.4336,19.4668,343280.0
2019-01-07 09:50:00,23.42,23.44,23.23,23.24,598800.0,19.4668,19.4834,19.3089,19.3172,598800.0
2019-01-07 09:55:00,23.26,23.32,23.23,23.3,593140.0,19.3338,19.3837,19.3089,19.3671,593140.0
2019-01-07 10:00:00,23.29,23.32,23.24,23.31,575400.0,19.3588,19.3837,19.3172,19.3754,575400.0
2019-01-07 10:05:00,23.31,23.32,23.24,23.24,396460.0,19.3754,19.3837,19.3172,19.3172,396460.0
2019-01-07 10:10:00,23.25,23.27,23.13,23.13,727660.0,19.3255,19.3421,19.2258,19.2258,727660.0
2019-01-07 10:15:00,23.13,23.23,23.08,23.23,459670.0,19.2258,19.3089,19.1842,19.3089,459670.0
2019-01-07 10:20:00,23.22,23.27,23.17,23.24,332320.0,19.3006,19.3421,19.259,19.3172,332320.0
2019-01-07 10:25:00,23.24,23.34,23.23,23.31,386570.0,19.3172,19.4003,19.3089,19.3754,386570.0
2019-01-07 10:30:00,23.3,23.4,23.3,23.39,461550.0,19.3671,19.4502,19.3671,19.4419,461550.0
2019-01-07 10:35:00,23.4,23.46,23.33,23.39,532460.0,19.4502,19.5001,19.392,19.4419,532460.0
2019-01-07 10:40:00,23.39,23.45,23.38,23.39,285090.0,19.4419,19.4918,19.4336,19.4419,285090.0
2019-01-07 10:45:00,23.39,23.43,23.37,23.42,212040.0,19.4419,19.4751,19.4253,19.4668,212040.0
2019-01-07 10:50:00,23.43,23.46,23.39,23.41,268270.0,19.4751,19.5001,19.4419,19.4585,268270.0
2019-01-07 10:55:00,23.41,23.43,23.35,23.4,311580.0,19.4585,19.4751,19.4086,19.4502,311580.0
2019-01-07 11:00:00,23.39,23.46,23.39,23.44,554200.0,19.4419,19.5001,19.4419,19.4834,554200.0
2019-01-07 11:05:00,23.44,23.48,23.39,23.46,566320.0,19.4834,19.5167,19.4419,19.5001,566320.0
2019-01-07 11:10:00,23.46,23.49,23.44,23.49,276750.0,19.5001,19.525,19.4834,19.525,276750.0
2019-01-07 11:15:00,23.49,23.56,23.48,23.49,602490.0,19.525,19.5832,19.5167,19.525,602490.0
2019-01-07 11:20:00,23.49,23.5,23.45,23.5,234840.0,19.525,19.5333,19.4918,19.5333,234840.0
2019-01-07 11:25:00,23.5,23.55,23.46,23.53,478450.0,19.5333,19.5749,19.5001,19.5582,478450.0
2019-01-07 11:30:00,23.53,23.59,23.51,23.59,192890.0,19.5582,19.6081,19.5416,19.6081,192890.0
2019-01-07 11:35:00,23.6,23.67,23.59,23.62,1199670.0,19.6164,19.6746,19.6081,19.6331,1199670.0
2019-01-07 11:40:00,23.62,23.65,23.56,23.59,694830.0,19.6331,19.658,19.5832,19.6081,694830.0
2019-01-07 11:45:00,23.6,23.75,23.58,23.72,953950.0,19.6164,19.7411,19.5998,19.7162,953950.0
2019-01-07 11:50:00,23.72,23.75,23.67,23.7,430930.0,19.7162,19.7411,19.6746,19.6996,430930.0
2019-01-07 11:55:00,23.7,23.71,23.69,23.7,997430.0,19.6996,19.7079,19.6912,19.6996,997430.0
2019-01-07 12:00:00,23.7,23.7,23.57,23.61,509930.0,19.6996,19.6996,19.5915,19.6247,509930.0
2019-01-07 12:05:00,23.61,23.69,23.61,23.68,407180.0,19.6247,19.6912,19.6247,19.6829,407180.0
2019-01-07 12:10:00,23.68,23.73,23.63,23.67,291650.0,19.6829,19.7245,19.6414,19.6746,291650.0
2019-01-07 12:15:00,23.68,23.78,23.67,23.78,410210.0,19.6829,19.766,19.6746,19.766,410210.0
2019-01-07 12:20:00,23.78,23.82,23.77,23.81,428780.0,19.766,19.7993,19.7577,19.791,428780.0
2019-01-07 12:25:00,23.81,23.85,23.77,23.79,646640.0,19.791,19.8242,19.7577,19.7744,646640.0
2019-01-07 12:30:00,23.79,23.92,23.78,23.92,1039580.0,19.7744,19.8824,19.766,19.8824,1039580.0
2019-01-07 12:35:00,23.92,24.01,23.91,24.0,1371870.0,19.8824,19.9572,19.8741,19.9489,1371870.0
2019-01-07 12:40:00,24.0,24.01,23.91,23.92,331450.0,19.9489,19.9572,19.8741,19.8824,331450.0
2019-01-07 12:45:00,23.92,23.99,23.91,23.97,398160.0,19.8824,19.9406,19.8741,19.924,398160.0
2019-01-07 12:50:00,23.98,23.99,23.92,23.92,534810.0,19.9323,19.9406,19.8824,19.8824,534810.0
2019-01-07 12:55:00,23.93,23.99,23.88,23.93,450380.0,19.8907,19.9406,19.8492,19.8907,450380.0
2019-01-07 13:00:00,23.93,23.97,23.92,23.94,367840.0,19.8907,19.924,19.8824,19.899,367840.0
2019-01-07 13:05:00,23.95,23.95,23.88,23.92,340180.0,19.9074,19.9074,19.8492,19.8824,340180.0
2019-01-07 13:10:00,23.92,24.01,23.92,23.96,446500.0,19.8824,19.9572,19.8824,19.9157,446500.0
2019-01-07 13:15:00,23.97,24.0,23.94,23.96,349210.0,19.924,19.9489,19.899,19.9157,349210.0
2019-01-07 13:20:00,23.97,23.98,23.9,23.9,606430.0,19.924,19.9323,19.8658,19.8658,606430.0
2019-01-07 13:25:00,23.9,23.96,23.9,23.96,363020.0,19.8658,19.9157,19.8658,19.9157,363020.0
2019-01-07 13:30:00,23.96,24.0,23.91,23.95,562520.0,19.9157,19.9489,19.8741,19.9074,562520.0
2019-01-07 13:35:00,23.95,23.95,23.91,23.94,328130.0,19.9074,19.9074,19.8741,19.899,328130.0
2019-01-07 13:40:00,23.93,23.95,23.92,23.95,497890.0,19.8907,19.9074,19.8824,19.9074,497890.0
2019-01-07 13:45:00,23.95,23.95,23.89,23.93,551570.0,19.9074,19.9074,19.8575,19.8907,551570.0
2019-01-07 13:50:00,23.93,23.94,23.91,23.93,198050.0,19.8907,19.899,19.8741,19.8907,198050.0
2019-01-07 13:55:00,23.93,23.95,23.92,23.93,214760.0,19.8907,19.9074,19.8824,19.8907,214760.0
2019-01-07 14:00:00,23.92,23.98,23.89,23.92,1325870.0,19.8824,19.9323,19.8575,19.8824,1325870.0
2019-01-07 14:05:00,23.92,23.98,23.89,23.89,1021850.0,19.8824,19.9323,19.8575,19.8575,1021850.0
2019-01-07 14:10:00,23.89,23.9,23.84,23.9,440300.0,19.8575,19.8658,19.8159,19.8658,440300.0
2019-01-07 14:15:00,23.9,23.96,23.88,23.96,808960.0,19.8658,19.9157,19.8492,19.9157,808960.0
2019-01-07 14:20:00,23.97,24.02,23.9,24.0,584260.0,19.924,19.9655,19.8658,19.9489,584260.0
2019-01-07 14:25:00,23.99,24.0,23.92,23.92,409800.0,19.9406,19.9489,19.8824,19.8824,409800.0
2019-01-07 14:30:00,23.92,24.0,23.9,23.95,328570.0,19.8824,19.9489,19.8658,19.9074,328570.0
2019-01-07 14:35:00,23.96,23.96,23.9,23.92,242050.0,19.9157,19.9157,19.8658,19.8824,242050.0
2019-01-07 14:40:00,23.92,23.93,23.9,23.91,226920.0,19.8824,19.8907,19.8658,19.8741,226920.0
2019-01-07 14:45:00,23.9,23.91,23.85,23.91,203600.0,19.8658,19.8741,19.8242,19.8741,203600.0
2019-01-07 14:50:00,23.91,23.93,23.85,23.88,277970.0,19.8741,19.8907,19.8242,19.8492,277970.0
2019-01-07 14:55:00,23.88,23.89,23.85,23.85,226970.0,19.8492,19.8575,19.8242,19.8242,226970.0
2019-01-07 15:00:00,23.86,23.9,23.86,23.89,321450.0,19.8325,19.8658,19.8325,19.8575,321450.0
2019-01-07 15:05:00,23.9,23.9,23.89,23.9,258480.0,19.8658,19.8658,19.8575,19.8658,258480.0
2019-01-07 15:10:00,23.9,23.9,23.88,23.9,426100.0,19.8658,19.8658,19.8492,19.8658,426100.0
2019-01-07 15:15:00,23.9,23.91,23.87,23.89,421240.0,19.8658,19.8741,19.8409,19.8575,421240.0
2019-01-07 15:20:00,23.9,23.9,23.84,23.85,824850.0,19.8658,19.8658,19.8159,19.8242,824850.0
2019-01-07 15:25:00,23.85,23.89,23.83,23.88,298050.0,19.8242,19.8575,19.8076,19.8492,298050.0
2019-01-07 15:30:00,23.88,23.89,23.78,23.82,376560.0,19.8492,19.8575,19.766,19.7993,376560.0
2019-01-07 15:35:00,23.82,23.84,23.78,23.79,348490.0,19.7993,19.8159,19.766,19.7744,348490.0
2019-01-07 15:40:00,23.79,23.83,23.78,23.8,481470.0,19.7744,19.8076,19.766,19.7827,481470.0
2019-01-07 15:45:00,23.8,23.85,23.8,23.82,406500.0,19.7827,19.8242,19.7827,19.7993,406500.0
2019-01-07 15:50:00,23.81,23.82,23.78,23.79,399730.0,19.791,19.7993,19.766,19.7744,399730.0
2019-01-07 15:55:00,23.8,23.84,23.79,23.79,1221500.0,19.7827,19.8159,19.7744,19.7744,1221500.0
2019-01-08 09:30:00,24.01,24.19,24.0,24.02,1077570.0,19.9572,20.1068,19.9489,19.9655,1077570.0
2019-01-08 09:35:00,24.04,24.1,23.96,23.97,545400.0,19.9822,20.032,19.9157,19.924,545400.0
2019-01-08 09:40:00,23.97,24.04,23.93,23.95,426650.0,19.924,19.9822,19.8907,19.9074,426650.0
2019-01-08 09:45:00,23.92,23.93,23.83,23.87,323940.0,19.8824,19.8907,19.8076,19.8409,323940.0
2019-01-08 09:50:00,23.87,23.92,23.81,23.81,270350.0,19.8409,19.8824,19.791,19.791,270350.0
2019-01-08 09:55:00,23.83,23.83,23.72,23.77,315460.0,19.8076,19.8076,19.7162,19.7577,315460.0
2019-01-08 10:00:00,23.79,23.82,23.76,23.76,313940.0,19.7744,19.7993,19.7494,19.7494,313940.0
2019-01-08 10:05:00,23.77,23.81,23.77,23.8,282200.0,19.7577,19.791,19.7577,19.7827,282200.0
2019-01-08 10:10:00,23.8,23.84,23.77,23.78,144350.0,19.7827,19.8159,19.7577,19.766,144350.0
2019-01-08 10:15:00,23.79,23.83,23.66,23.68,344150.0,19.7744,19.8076,19.6663,19.6829,344150.0
2019-01-08 10:20:00,23.68,23.69,23.61,23.67,336680.0,19.6829,19.6912,19.6247,19.6746,336680.0
2019-01-08 10:25:00,23.68,23.77,23.68,23.72,214160.0,19.6829,19.7577,19.6829,19.7162,214160.0
2019-01-08 10:30:00,23.74,23.77,23.66,23.69,215950.0,19.7328,19.7577,19.6663,19.6912,215950.0
2019-01-08 10:35:00,23.7,23.77,23.67,23.77,216950.0,19.6996,19.7577,19.6746,19.7577,216950.0
2019-01-08 10:40:00,23.77,23.81,23.73,23.73,177340.0,19.7577,19.791,19.7245,19.7245,177340.0
2019-01-08 10:45:00,23.72,23.74,23.68,23.73,195010.0,19.7162,19.7328,19.6829,19.7245,195010.0
2019-01-08 10:50:00,23.71,23.71,23.65,23.66,143980.0,19.7079,19.7079,19.658,19.6663,143980.0
2019-01-08 10:55:00,23.65,23.68,23.63,23.66,196760.0,19.658,19.6829,19.6414,19.6663,196760.0
2019-01-08 11:00:00,23.66,23.73,23.65,23.7,165690.0,19.6663,19.7245,19.658,19.6996,165690.0
2019-01-08 11:05:00,23.7,23.76,23.66,23.74,158910.0,19.6996,19.7494,19.6663,19.7328,158910.0
2019-01-08 11:10:00,23.75,23.76,23.71,23.71,128770.0,19.7411,19.7494,19.7079,19.7079,128770.0
2019-01-08 11:15:00,23.71,23.71,23.65,23.65,240870.0,19.7079,19.7079,19.658,19.658,240870.0
2019-01-08 11:20:00,23.67,23.67,23.59,23.61,257860.0,19.6746,19.6746,19.6081,19.6247,257860.0
2019-01-08 11:25:00,23.61,23.62,23.52,23.53,207290.0,19.6247,19.6331,19.5499,19.5582,207290.0
2019-01-08 11:30:00,23.53,23.54,23.49,23.52,438480.0,19.5582,19.5666,19.525,19.5499,438480.0
2019-01-08 11:35:00,23.51,23.53,23.49,23.52,439350.0,19.5416,19.5582,19.525,19.5499,439350.0
2019-01-08 11:40:00,23.52,23.57,23.51,23.52,380220.0,19.5499,19.5915,19.5416,19.5499,380220.0
2019-01-08 11:45:00,23.52,23.55,23.42,23.51,764540.0,19.5499,19.5749,19.4668,19.5416,764540.0
2019-01-08 11:50:00,23.5,23.52,23.47,23.5,244770.0,19.5333,19.5499,19.5084,19.5333,244770.0
2019-01-08 11:55:00,23.51,23.55,23.5,23.55,159660.0,19.5416,19.5749,19.5333,19.5749,159660.0
2019-01-08 12:00:00,23.54,23.57,23.51,23.56,297840.0,19.5666,19.5915,19.5416,19.5832,297840.0
2019-01-08 12:05:00,23.57,23.57,23.54,23.56,281960.0,19.5915,19.5915,19.5666,19.5832,281960.0
2019-01-08 12:10:00,23.57,23.57,23.51,23.52,286340.0,19.5915,19.5915,19.5416,19.5499,286340.0
2019-01-08 12:15:00,23.53,23.58,23.52,23.55,331600.0,19.5582,19.5998,19.5499,19.5749,331600.0
2019-01-08 12:20:00,23.56,23.6,23.54,23.6,384780.0,19.5832,19.6164,19.5666,19.6164,384780.0
2019-01-08 12:25:00,23.59,23.64,23.58,23.59,259550.0,19.6081,19.6497,19.5998,19.6081,259550.0
2019-01-08 12:30:00,23.59,23.61,23.57,23.57,358160.0,19.6081,19.6247,19.5915,19.5915,358160.0
2019-01-08 12:35:00,23.56,23.57,23.53,23.54,579590.0,19.5832,19.5915,19.5582,19.5666,579590.0
2019-01-08 12:40:00,23.54,23.57,23.5,23.52,386570.0,19.5666,19.5915,19.5333,19.5499,386570.0
2019-01-08 12:45:00,23.52,23.53,23.46,23.48,232610.0,19.5499,19.5582,19.5001,19.5167,232610.0
2019-01-08 12:50:00,23.47,23.5,23.4,23.4,331490.0,19.5084,19.5333,19.4502,19.4502,331490.0
2019-01-08 12:55:00,23.4,23.41,23.36,23.4,216360.0,19.4502,19.4585,19.4169,19.4502,216360.0
2019-01-08 13:00:00,23.4,23.41,23.34,23.41,488740.0,19.4502,19.4585,19.4003,19.4585,488740.0
2019-01-08 13:05:00,23.4,23.46,23.4,23.41,394690.0,19.4502,19.5001,19.4502,19.4585,394690.0
2019-01-08 13:10:00,23.42,23.43,23.38,23.42,184830.0,19.4668,19.4751,19.4336,19.4668,184830.0
2019-01-08 13:15:00,23.4,23.44,23.4,23.41,176820.0,19.4502,19.4834,19.4502,19.4585,176820.0
2019-01-08 13:20:00,23.4,23.48,23.39,23.42,197390.0,19.4502,19.5167,19.4419,19.4668,197390.0
2019-01-08 13:25:00,23.43,23.45,23.41,23.41,315270.0,19.4751,19.4918,19.4585,19.4585,315270.0
2019-01-08 13:30:00,23.41,23.43,23.4,23.41,300840.0,19.4585,19.4751,19.4502,19.4585,300840.0
2019-01-08 13:35:00,23.41,23.44,23.4,23.42,200900.0,19.4585,19.4834,19.4502,19.4668,200900.0
2019-01-08 13:40:00,23.41,23.45,23.4,23.41,187640.0,19.4585,19.4918,19.4502,19.4585,187640.0
2019-01-08 13:45:00,23.4,23.42,23.37,23.41,188680.0,19.4502,19.4668,19.4253,19.4585,188680.0
2019-01-08 13:50:00,23.42,23.51,23.42,23.48,338170.0,19.4668,19.5416,19.4668,19.5167,338170.0
2019-01-08 13:55:00,23.48,23.49,23.4,23.4,349910.0,19.5167,19.525,19.4502,19.4502,349910.0
2019-01-08 14:00:00,23.4,23.4,23.36,23.37,260410.0,19.4502,19.4502,19.4169,19.4253,260410.0
2019-01-08 14:05:00,23.38,23.45,23.36,23.45,170060.0,19.4336,19.4918,19.4169,19.4918,170060.0
2019-01-08 14:10:00,23.45,23.52,23.45,23.52,205210.0,19.4918,19.5499,19.4918,19.5499,205210.0
2019-01-08 14:15:00,23.52,23.53,23.5,23.51,240690.0,19.5499,19.5582,19.5333,19.5416,240690.0
2019-01-08 14:20:00,23.5,23.51,23.45,23.46,211300.0,19.5333,19.5416,19.4918,19.5001,211300.0
2019-01-08 14:25:00,23.45,23.47,23.4,23.45,428340.0,19.4918,19.5084,19.4502,19.4918,428340.0
2019-01-08 14:30:00,23.44,23.51,23.44,23.5,147670.0,19.4834,19.5416,19.4834,19.5333,147670.0
2019-01-08 14:35:00,23.49,23.51,23.47,23.49,123450.0,19.525,19.5416,19.5084,19.525,123450.0
2019-01-08 14:40:00,23.49,23.53,23.49,23.5,511120.0,19.525,19.5582,19.525,19.5333,511120.0
2019-01-08 14:45:00,23.5,23.53,23.44,23.52,395890.0,19.5333,19.5582,19.4834,19.5499,395890.0
2019-01-08 14:50:00,23.52,23.53,23.49,23.52,146790.0,19.5499,19.5582,19.525,19.5499,146790.0
2019-01-08 14:55:00,23.52,23.52,23.48,23.49,263390.0,19.5499,19.5499,19.5167,19.525,263390.0
2019-01-08 15:00:00,23.48,23.5,23.44,23.44,167840.0,19.5167,19.5333,19.4834,19.4834,167840.0
2019-01-08 15:05:00,23.45,23.45,23.41,23.43,245510.0,19.4918,19.4918,19.4585,19.4751,245510.0
2019-01-08 15:10:00,23.44,23.45,23.42,23.45,224160.0,19.4834,19.4918,19.4668,19.4918,224160.0
2019-01-08 15:15:00,23.45,23.48,23.44,23.48,210790.0,19.4918,19.5167,19.4834,19.5167,210790.0
2019-01-08 15:20:00,23.48,23.54,23.47,23.53,250050.0,19.5167,19.5666,19.5084,19.5582,250050.0
2019-01-08 15:25:00,23.53,23.58,23.52,23.57,244450.0,19.5582,19.5998,19.5499,19.5915,244450.0
2019-01-08 15:30:00,23.58,23.64,23.56,23.6,424990.0,19.5998,19.6497,19.5832,19.6164,424990.0
2019-01-08 15:35:00,23.6,23.6,23.58,23.6,216360.0,19.6164,19.6164,19.5998,19.6164,216360.0
2019-01-08 15:40:00,23.6,23.6,23.56,23.57,267370.0,19.6164,19.6164,19.5832,19.5915,267370.0
2019-01-08 15:45:00,23.57,23.58,23.54,23.54,416690.0,19.5915,19.5998,19.5666,19.5666,416690.0
2019-01-08 15:50:00,23.54,23.57,23.53,23.57,478660.0,19.5666,19.5915,19.5582,19.5915,478660.0
2019-01-08 15:55:00,23.57,23.61,23.56,23.6,1226130.0,19.5915,19.6247,19.5832,19.6164,1226130.0
2019-01-09 09:30:00,23.84,23.99,23.79,23.98,1570460.0,19.8159,19.9406,19.7744,19.9323,1570460.0
2019-01-09 09:35:00,23.97,24.17,23.85,23.96,2196910.0,19.924,20.0902,19.8242,19.9157,2196910.0
2019-01-09 09:40:00,23.96,24.08,23.95,24.05,2118040.0,19.9157,20.0154,19.9074,19.9905,2118040.0
2019-01-09 09:45:00,24.06,24.15,24.0,24.1,917490.0,19.9988,20.0736,19.9489,20.032,917490.0
2019-01-09 09:50:00,24.1,24.18,24.05,24.09,812660.0,20.032,20.0985,19.9905,20.0237,812660.0
2019-01-09 09:55:00,24.09,24.16,24.06,24.13,659360.0,20.0237,20.0819,19.9988,20.057,659360.0
2019-01-09 10:00:00,24.14,24.21,24.13,24.19,782180.0,20.0653,20.1235,20.057,20.1068,782180.0
2019-01-09 10:05:00,24.18,24.2,24.04,24.13,442340.0,20.0985,20.1152,19.9822,20.057,442340.0
2019-01-09 10:10:00,24.14,24.17,24.07,24.08,431320.0,20.0653,20.0902,20.0071,20.0154,431320.0
2019-01-09 10:15:00,24.07,24.12,24.05,24.09,165630.0,20.0071,20.0487,19.9905,20.0237,165630.0
2019-01-09 10:20:00,24.1,24.16,24.07,24.14,692230.0,20.032,20.0819,20.0071,20.0653,692230.0
2019-01-09 10:25:00,24.15,24.24,24.15,24.23,817610.0,20.0736,20.1484,20.0736,20.1401,817610.0
2019-01-09 10:30:00,24.23,24.24,24.11,24.16,779970.0,20.1401,20.1484,20.0403,20.0819,779970.0
2019-01-09 10:35:00,24.17,24.24,24.16,24.21,1007850.0,20.0902,20.1484,20.0819,20.1235,1007850.0
2019-01-09 10:40:00,24.21,24.24,24.13,24.13,759870.0,20.1235,20.1484,20.057,20.057,759870.0
2019-01-09 10:45:00,24.14,24.15,24.09,24.14,165710.0,20.0653,20.0736,20.0237,20.0653,165710.0
2019-01-09 10:50:00,24.15,24.25,24.14,24.22,370000.0,20.0736,20.1567,20.0653,20.1318,370000.0
2019-01-09 10:55:00,24.2,24.24,24.18,24.24,207440.0,20.1152,20.1484,20.0985,20.1484,207440.0
2019-01-09 11:00:00,24.23,24.26,24.19,24.24,254040.0,20.1401,20.165,20.1068,20.1484,254040.0
2019-01-09 11:05:00,24.24,24.34,24.24,24.3,510150.0,20.1484,20.2315,20.1484,20.1983,510150.0
2019-01-09 11:10:00,24.31,24.33,24.26,24.29,513970.0,20.2066,20.2232,20.165,20.19,513970.0
2019-01-09 11:15:00,24.29,24.36,24.27,24.36,538190.0,20.19,20.2481,20.1733,20.2481,538190.0
2019-01-09 11:20:00,24.36,24.37,24.33,24.35,446270.0,20.2481,20.2565,20.2232,20.2398,446270.0
2019-01-09 11:25:00,24.35,24.41,24.35,24.4,339430.0,20.2398,20.2897,20.2398,20.2814,339430.0
2019-01-09 11:30:00,24.4,24.41,24.37,24.4,297650.0,20.2814,20.2897,20.2565,20.2814,297650.0
2019-01-09 11:35:00,24.4,24.4,24.28,24.3,374150.0,20.2814,20.2814,20.1817,20.1983,374150.0
2019-01-09 11:40:00,24.29,24.4,24.28,24.35,279660.0,20.19,20.2814,20.1817,20.2398,279660.0
2019-01-09 11:45:00,24.35,24.45,24.35,24.45,551860.0,20.2398,20.323,20.2398,20.323,551860.0
2019-01-09 11:50:00,24.45,24.5,24.43,24.48,291690.0,20.323,20.3645,20.3063,20.3479,291690.0
2019-01-09 11:55:00,24.49,24.49,24.39,24.44,909990.0,20.3562,20.3562,20.2731,20.3146,909990.0
2019-01-09 12:00:00,24.45,24.52,24.45,24.48,319130.0,20.323,20.3811,20.323,20.3479,319130.0
2019-01-09 12:05:00,24.47,24.52,24.46,24.47,239140.0,20.3396,20.3811,20.3313,20.3396,239140.0
2019-01-09 12:10:00,24.49,24.56,24.49,24.55,279250.0,20.3562,20.4144,20.3562,20.4061,279250.0
2019-01-09 12:15:00,24.56,24.58,24.53,24.56,318850.0,20.4144,20.431,20.3895,20.4144,318850.0
2019-01-09 12:20:00,24.56,24.58,24.54,24.58,190560.0,20.4144,20.431,20.3978,20.431,190560.0
2019-01-09 12:25:00,24.57,24.6,24.56,24.57,313900.0,20.4227,20.4476,20.4144,20.4227,313900.0
2019-01-09 12:30:00,24.57,24.58,24.54,24.57,262540.0,20.4227,20.431,20.3978,20.4227,262540.0
2019-01-09 12:35:00,24.57,24.59,24.52,24.52,248620.0,20.4227,20.4393,20.3811,20.3811,248620.0
2019-01-09 12:40:00,24.52,24.56,24.5,24.54,235480.0,20.3811,20.4144,20.3645,20.3978,235480.0
2019-01-09 12:45:00,24.54,24.59,24.51,24.56,890190.0,20.3978,20.4393,20.3728,20.4144,890190.0
2019-01-09 12:50:00,24.57,24.61,24.55,24.56,186000.0,20.4227,20.4559,20.4061,20.4144,186000.0
2019-01-09 12:55:00,24.56,24.62,24.54,24.59,212500.0,20.4144,20.4643,20.3978,20.4393,212500.0
2019-01-09 13:00:00,24.6,24.61,24.51,24.54,213800.0,20.4476,20.4559,20.3728,20.3978,213800.0
2019-01-09 13:05:00,24.54,24.59,24.5,24.58,290090.0,20.3978,20.4393,20.3645,20.431,290090.0
2019-01-09 13:10:00,24.58,24.6,24.57,24.6,411320.0,20.431,20.4476,20.4227,20.4476,411320.0
2019-01-09 13:15:00,24.6,24.6,24.56,24.59,200730.0,20.4476,20.4476,20.4144,20.4393,200730.0
2019-01-09 13:20:00,24.6,24.61,24.56,24.56,231440.0,20.4476,20.4559,20.4144,20.4144,231440.0
2019-01-09 13:25:00,24.56,24.58,24.54,24.55,581860.0,20.4144,20.431,20.3978,20.4061,581860.0
2019-01-09 13:30:00,24.55,24.57,24.54,24.55,132210.0,20.4061,20.4227,20.3978,20.4061,132210.0
2019-01-09 13:35:00,24.54,24.56,24.52,24.54,160880.0,20.3978,20.4144,20.3811,20.3978,160880.0
2019-01-09 13:40:00,24.53,24.61,24.53,24.59,298040.0,20.3895,20.4559,20.3895,20.4393,298040.0
2019-01-09 13:45:00,24.59,24.61,24.57,24.58,216890.0,20.4393,20.4559,20.4227,20.431,216890.0
2019-01-09 13:50:00,24.58,24.59,24.55,24.57,338420.0,20.431,20.4393,20.4061,20.4227,338420.0
2019-01-09 13:55:00,24.58,24.58,24.55,24.58,143160.0,20.431,20.431,20.4061,20.431,143160.0
2019-01-09 14:00:00,24.58,24.6,24.55,24.57,633310.0,20.431,20.4476,20.4061,20.4227,633310.0
2019-01-09 14:05:00,24.58,24.6,24.57,24.59,335250.0,20.431,20.4476,20.4227,20.4393,335250.0
2019-01-09 14:10:00,24.59,24.59,24.54,24.58,154190.0,20.4393,20.4393,20.3978,20.431,154190.0
2019-01-09 14:15:00,24.58,24.58,24.46,24.47,296380.0,20.431,20.431,20.3313,20.3396,296380.0
2019-01-09 14:20:00,24.46,24.5,24.43,24.47,204910.0,20.3313,20.3645,20.3063,20.3396,204910.0
2019-01-09 14:25:00,24.46,24.52,24.46,24.51,200010.0,20.3313,20.3811,20.3313,20.3728,200010.0
2019-01-09 14:30:00,24.51,24.55,24.48,24.54,231730.0,20.3728,20.4061,20.3479,20.3978,231730.0
2019-01-09 14:35:00,24.54,24.56,24.51,24.54,111720.0,20.3978,20.4144,20.3728,20.3978,111720.0
2019-01-09 14:40:00,24.54,24.6,24.54,24.6,142340.0,20.3978,20.4476,20.3978,20.4476,142340.0
2019-01-09 14:45:00,24.6,24.6,24.58,24.6,656320.0,20.4476,20.4476,20.431,20.4476,656320.0
2019-01-09 14:50:00,24.6,24.62,24.58,24.6,336480.0,20.4476,20.4643,20.431,20.4476,336480.0
2019-01-09 14:55:00,24.6,24.6,24.56,24.59,287600.0,20.4476,20.4476,20.4144,20.4393,287600.0
2019-01-09 15:00:00,24.59,24.62,24.57,24.62,801220.0,20.4393,20.4643,20.4227,20.4643,801220.0
2019-01-09 15:05:00,24.62,24.62,24.58,24.6,526570.0,20.4643,20.4643,20.431,20.4476,526570.0
2019-01-09 15:10:00,24.6,24.63,24.59,24.61,680960.0,20.4476,20.4726,20.4393,20.4559,680960.0
2019-01-09 15:15:00,24.6,24.62,24.59,24.61,550590.0,20.4476,20.4643,20.4393,20.4559,550590.0
2019-01-09 15:20:00,24.61,24.62,24.6,24.61,547990.0,20.4559,20.4643,20.4476,20.4559,547990.0
2019-01-09 15:25:00,24.62,24.67,24.61,24.63,377210.0,20.4643,20.5058,20.4559,20.4726,377210.0
2019-01-09 15:30:00,24.63,24.63,24.6,24.61,311210.0,20.4726,20.4726,20.4476,20.4559,311210.0
2019-01-09 15:35:00,24.61,24.61,24.57,24.6,457150.0,20.4559,20.4559,20.4227,20.4476,457150.0
2019-01-09 15:40:00,24.61,24.63,24.6,24.62,393960.0,20.4559,20.4726,20.4476,20.4643,393960.0
2019-01-09 15:45:00,24.61,24.62,24.59,24.6,692230.0,20.4559,20.4643,20.4393,20.4476,692230.0
2019-01-09 15:50:00,24.6,24.62,24.6,24.61,1393410.0,20.4476,20.4643,20.4476,20.4559,1393410.0
2019-01-09 15:55:00,24.61,24.65,24.6,24.62,2277100.0,20.4559,20.4892,20.4476,20.4643,2277100.0
2019-01-10 09:30:00,24.56,24.63,24.44,24.53,481420.0,20.4144,20.4726,20.3146,20.3895,481420.0
2019-01-10 09:35:00,24.56,24.61,24.52,24.54,105500.0,20.4144,20.4559,20.3811,20.3978,105500.0
2019-01-10 09:40:00,24.51,24.59,24.51,24.53,129760.0,20.3728,20.4393,20.3728,20.3895,129760.0
2019-01-10 09:45:00,24.52,24.64,24.52,24.64,281320.0,20.3811,20.4809,20.3811,20.4809,281320.0
2019-01-10 09:50:00,24.63,24.71,24.61,24.71,509970.0,20.4726,20.5391,20.4559,20.5391,509970.0
2019-01-10 09:55:00,24.71,24.77,24.69,24.73,477010.0,20.5391,20.5889,20.5224,20.5557,477010.0
2019-01-10 10:00:00,24.74,24.82,24.73,24.75,439760.0,20.564,20.6305,20.5557,20.5723,439760.0
2019-01-10 10:05:00,24.76,24.84,24.75,24.81,578230.0,20.5806,20.6471,20.5723,20.6222,578230.0
2019-01-10 10:10:00,24.81,24.89,24.81,24.83,332880.0,20.6222,20.6887,20.6222,20.6388,332880.0
2019-01-10 10:15:00,24.83,24.84,24.77,24.79,352060.0,20.6388,20.6471,20.5889,20.6056,352060.0
2019-01-10 10:20:00,24.79,24.91,24.78,24.89,214240.0,20.6056,20.7053,20.5973,20.6887,214240.0
2019-01-10 10:25:00,24.9,24.91,24.82,24.9,491460.0,20.697,20.7053,20.6305,20.697,491460.0
2019-01-10 10:30:00,24.89,24.98,24.87,24.96,628740.0,20.6887,20.7635,20.6721,20.7469,628740.0
2019-01-10 10:35:00,24.97,24.97,24.93,24.96,478670.0,20.7552,20.7552,20.7219,20.7469,478670.0
2019-01-10 10:40:00,24.95,24.96,24.9,24.92,209160.0,20.7386,20.7469,20.697,20.7136,209160.0
2019-01-10 10:45:00,24.91,24.94,24.87,24.94,420080.0,20.7053,20.7302,20.6721,20.7302,420080.0
2019-01-10 10:50:00,24.94,24.99,24.93,24.95,329180.0,20.7302,20.7718,20.7219,20.7386,329180.0
2019-01-10 10:55:00,24.94,24.96,24.91,24.92,126070.0,20.7302,20.7469,20.7053,20.7136,126070.0
2019-01-10 11:00:00,24.91,24.95,24.88,24.93,433210.0,20.7053,20.7386,20.6804,20.7219,433210.0
2019-01-10 11:05:00,24.94,24.98,24.93,24.95,159390.0,20.7302,20.7635,20.7219,20.7386,159390.0
2019-01-10 11:10:00,24.95,24.95,24.88,24.91,207760.0,20.7386,20.7386,20.6804,20.7053,207760.0
2019-01-10 11:15:00,24.92,24.92,24.83,24.83,153150.0,20.7136,20.7136,20.6388,20.6388,153150.0
2019-01-10 11:20:00,24.83,24.87,24.82,24.83,200450.0,20.6388,20.6721,20.6305,20.6388,200450.0
2019-01-10 11:25:00,24.83,24.83,24.78,24.8,172800.0,20.6388,20.6388,20.5973,20.6139,172800.0
2019-01-10 11:30:00,24.81,24.87,24.8,24.87,136800.0,20.6222,20.6721,20.6139,20.6721,136800.0
2019-01-10 11:35:00,24.87,24.91,24.86,24.91,240160.0,20.6721,20.7053,20.6637,20.7053,240160.0
2019-01-10 11:40:00,24.9,24.93,24.88,24.89,127000.0,20.697,20.7219,20.6804,20.6887,127000.0
2019-01-10 11:45:00,24.89,24.9,24.86,24.87,52250.0,20.6887,20.697,20.6637,20.6721,52250.0
2019-01-10 11:50:00,24.88,24.92,24.86,24.92,207660.0,20.6804,20.7136,20.6637,20.7136,207660.0
2019-01-10 11:55:00,24.92,24.95,24.9,24.95,145930.0,20.7136,20.7386,20.697,20.7386,145930.0
2019-01-10 12:00:00,24.94,24.96,24.88,24.89,131220.0,20.7302,20.7469,20.6804,20.6887,131220.0
2019-01-10 12:05:00,24.89,24.92,24.88,24.9,157850.0,20.6887,20.7136,20.6804,20.697,157850.0
2019-01-10 12:10:00,24.9,24.91,24.87,24.89,44250.0,20.697,20.7053,20.6721,20.6887,44250.0
2019-01-10 12:15:00,24.91,24.91,24.89,24.9,192160.0,20.7053,20.7053,20.6887,20.697,192160.0
2019-01-10 12:20:00,24.9,24.91,24.88,24.9,62260.0,20.697,20.7053,20.6804,20.697,62260.0
2019-01-10 12:25:00,24.9,24.93,24.9,24.92,140080.0,20.697,20.7219,20.697,20.7136,140080.0
2019-01-10 12:30:00,24.92,24.93,24.88,24.88,148250.0,20.7136,20.7219,20.6804,20.6804,148250.0
2019-01-10 12:35:00,24.87,24.92,24.86,24.92,162080.0,20.6721,20.7136,20.6637,20.7136,162080.0
2019-01-10 12:40:00,24.92,24.94,24.89,24.93,120590.0,20.7136,20.7302,20.6887,20.7219,120590.0
2019-01-10 12:45:00,24.94,25.03,24.91,25.01,461960.0,20.7302,20.8051,20.7053,20.7884,461960.0
2019-01-10 12:50:00,25.01,25.05,25.0,25.02,157350.0,20.7884,20.8217,20.7801,20.7967,157350.0
2019-01-10 12:55:00,25.02,25.02,24.99,24.99,203030.0,20.7967,20.7967,20.7718,20.7718,203030.0
2019-01-10 13:00:00,25.0,25.0,24.98,25.0,381590.0,20.7801,20.7801,20.7635,20.7801,381590.0
2019-01-10 13:05:00,25.0,25.0,24.92,24.92,373650.0,20.7801,20.7801,20.7136,20.7136,373650.0
2019-01-10 13:10:00,24.93,24.96,24.92,24.94,117330.0,20.7219,20.7469,20.7136,20.7302,117330.0
2019-01-10 13:15:00,24.94,24.98,24.92,24.97,134370.0,20.7302,20.7635,20.7136,20.7552,134370.0
2019-01-10 13:20:00,24.98,24.99,24.96,24.97,189230.0,20.7635,20.7718,20.7469,20.7552,189230.0
2019-01-10 13:25:00,24.97,25.0,24.95,24.96,174200.0,20.7552,20.7801,20.7386,20.7469,174200.0
2019-01-10 13:30:00,24.95,24.96,24.9,24.94,149630.0,20.7386,20.7469,20.697,20.7302,149630.0
2019-01-10 13:35:00,24.94,24.95,24.89,24.91,142010.0,20.7302,20.7386,20.6887,20.7053,142010.0
2019-01-10 13:40:00,24.9,24.9,24.83,24.85,155970.0,20.697,20.697,20.6388,20.6554,155970.0
2019-01-10 13:45:00,24.85,24.9,24.83,24.88,152460.0,20.6554,20.697,20.6388,20.6804,152460.0
2019-01-10 13:50:00,24.89,24.9,24.88,24.88,52800.0,20.6887,20.697,20.6804,20.6804,52800.0
2019-01-10 13:55:00,24.89,24.93,24.88,24.93,75050.0,20.6887,20.7219,20.6804,20.7219,75050.0
2019-01-10 14:00:00,24.94,24.96,24.94,24.96,98000.0,20.7302,20.7469,20.7302,20.7469,98000.0
2019-01-10 14:05:00,24.96,25.0,24.94,24.99,161630.0,20.7469,20.7801,20.7302,20.7718,161630.0
2019-01-10 14:10:00,25.0,25.01,24.97,24.97,208730.0,20.7801,20.7884,20.7552,20.7552,208730.0
2019-01-10 14:15:00,24.97,25.0,24.96,25.0,130350.0,20.7552,20.7801,20.7469,20.7801,130350.0
2019-01-10 14:20:00,25.0,25.06,24.99,25.0,1220860.0,20.7801,20.83,20.7718,20.7801,1220860.0
2019-01-10 14:25:00,25.0,25.0,24.98,25.0,343100.0,20.7801,20.7801,20.7635,20.7801,343100.0
2019-01-10 14:30:00,25.0,25.0,24.95,24.97,138770.0,20.7801,20.7801,20.7386,20.7552,138770.0
2019-01-10 14:35:00,24.96,24.97,24.91,24.92,141220.0,20.7469,20.7552,20.7053,20.7136,141220.0
2019-01-10 14:40:00,24.92,24.96,24.9,24.93,140190.0,20.7136,20.7469,20.697,20.7219,140190.0
2019-01-10 14:45:00,24.93,24.93,24.9,24.91,150040.0,20.7219,20.7219,20.697,20.7053,150040.0
2019-01-10 14:50:00,24.92,24.93,24.9,24.92,93300.0,20.7136,20.7219,20.697,20.7136,93300.0
2019-01-10 14:55:00,24.91,24.97,24.9,24.96,87200.0,20.7053,20.7552,20.697,20.7469,87200.0
2019-01-10 15:00:00,24.96,24.98,24.93,24.96,188490.0,20.7469,20.7635,20.7219,20.7469,188490.0
2019-01-10 15:05:00,24.97,24.97,24.92,24.92,159350.0,20.7552,20.7552,20.7136,20.7136,159350.0
2019-01-10 15:10:00,24.92,24.96,24.91,24.96,114490.0,20.7136,20.7469,20.7053,20.7469,114490.0
2019-01-10 15:15:00,24.96,24.96,24.92,24.93,107000.0,20.7469,20.7469,20.7136,20.7219,107000.0
2019-01-10 15:20:00,24.94,24.95,24.93,24.94,149870.0,20.7302,20.7386,20.7219,20.7302,149870.0
2019-01-10 15:25:00,24.95,24.97,24.92,24.93,163050.0,20.7386,20.7552,20.7136,20.7219,163050.0
2019-01-10 15:30:00,24.93,24.96,24.9,24.95,526790.0,20.7219,20.7469,20.697,20.7386,526790.0
2019-01-10 15:35:00,24.95,24.99,24.94,24.98,274970.0,20.7386,20.7718,20.7302,20.7635,274970.0
2019-01-10 15:40:00,24.98,25.01,24.98,25.01,422270.0,20.7635,20.7884,20.7635,20.7884,422270.0
2019-01-10 15:45:00,25.01,25.02,24.97,24.97,486340.0,20.7884,20.7967,20.7552,20.7552,486340.0
2019-01-10 15:50:00,24.97,24.98,24.96,24.97,453230.0,20.7552,20.7635,20.7469,20.7552,453230.0
2019-01-10 15:55:00,24.97,24.98,24.92,24.95,861250.0,20.7552,20.7635,20.7136,20.7386,861250.0
2019-01-11 09:30:00,24.94,25.01,24.93,25.0,673950.0,20.7302,20.7884,20.7219,20.7801,673950.0
2019-01-11 09:35:00,25.0,25.07,24.96,25.05,183970.0,20.7801,20.8383,20.7469,20.8217,183970.0
2019-01-11 09:40:00,25.03,25.1,24.95,25.02,231420.0,20.8051,20.8632,20.7386,20.7967,231420.0
2019-01-11 09:45:00,25.03,25.08,25.0,25.02,268120.0,20.8051,20.8466,20.7801,20.7967,268120.0
2019-01-11 09:50:00,25.04,25.09,24.99,25.07,395870.0,20.8134,20.8549,20.7718,20.8383,395870.0
2019-01-11 09:55:00,25.06,25.07,25.01,25.03,293230.0,20.83,20.8383,20.7884,20.8051,293230.0
2019-01-11 10:00:00,25.04,25.1,25.03,25.1,161480.0,20.8134,20.8632,20.8051,20.8632,161480.0
2019-01-11 10:05:00,25.1,25.15,25.06,25.14,431370.0,20.8632,20.9048,20.83,20.8965,431370.0
2019-01-11 10:10:00,25.13,25.22,25.13,25.22,239290.0,20.8882,20.963,20.8882,20.963,239290.0
2019-01-11 10:15:00,25.22,25.23,25.19,25.22,313050.0,20.963,20.9713,20.938,20.963,313050.0
2019-01-11 10:20:00,25.22,25.25,25.2,25.24,342080.0,20.963,20.9879,20.9464,20.9796,342080.0
2019-01-11 10:25:00,25.23,25.23,25.13,25.17,179520.0,20.9713,20.9713,20.8882,20.9214,179520.0
2019-01-11 10:30:00,25.17,25.17,25.1,25.13,188040.0,20.9214,20.9214,20.8632,20.8882,188040.0
2019-01-11 10:35:00,25.15,25.23,25.15,25.22,155830.0,20.9048,20.9713,20.9048,20.963,155830.0
2019-01-11 10:40:00,25.23,25.25,25.19,25.22,201450.0,20.9713,20.9879,20.938,20.963,201450.0
2019-01-11 10:45:00,25.21,25.22,25.19,25.2,140400.0,20.9547,20.963,20.938,20.9464,140400.0
2019-01-11 10:50:00,25.2,25.2,25.16,25.2,148570.0,20.9464,20.9464,20.9131,20.9464,148570.0
2019-01-11 10:55:00,25.21,25.25,25.2,25.22,206690.0,20.9547,20.9879,20.9464,20.963,206690.0
2019-01-11 11:00:00,25.22,25.23,25.16,25.18,134510.0,20.963,20.9713,20.9131,20.9297,134510.0
2019-01-11 11:05:00,25.18,25.2,25.16,25.18,134550.0,20.9297,20.9464,20.9131,20.9297,134550.0
2019-01-11 11:10:00,25.17,25.18,25.12,25.13,120960.0,20.9214,20.9297,20.8799,20.8882,120960.0
2019-01-11 11:15:00,25.13,25.19,25.12,25.19,135670.0,20.8882,20.938,20.8799,20.938,135670.0
2019-01-11 11:20:00,25.18,25.18,25.12,25.16,508100.0,20.9297,20.9297,20.8799,20.9131,508100.0
2019-01-11 11:25:00,25.15,25.15,25.08,25.11,110520.0,20.9048,20.9048,20.8466,20.8716,110520.0
2019-01-11 11:30:00,25.1,25.14,25.09,25.14,94390.0,20.8632,20.8965,20.8549,20.8965,94390.0
2019-01-11 11:35:00,25.15,25.15,25.1,25.1,102480.0,20.9048,20.9048,20.8632,20.8632,102480.0
2019-01-11 11:40:00,25.11,25.13,25.1,25.13,198310.0,20.8716,20.8882,20.8632,20.8882,198310.0
2019-01-11 11:45:00,25.13,25.19,25.13,25.17,250780.0,20.8882,20.938,20.8882,20.9214,250780.0
2019-01-11 11:50:00,25.17,25.18,25.14,25.16,290050.0,20.9214,20.9297,20.8965,20.9131,290050.0
2019-01-11 11:55:00,25.16,25.18,25.15,25.17,87340.0,20.9131,20.9297,20.9048,20.9214,87340.0
2019-01-11 12:00:00,25.17,25.2,25.16,25.18,103990.0,20.9214,20.9464,20.9131,20.9297,103990.0
2019-01-11 12:05:00,25.18,25.2,25.16,25.17,80650.0,20.9297,20.9464,20.9131,20.9214,80650.0
2019-01-11 12:10:00,25.17,25.17,25.15,25.17,99780.0,20.9214,20.9214,20.9048,20.9214,99780.0
2019-01-11 12:15:00,25.17,25.18,25.16,25.17,102110.0,20.9214,20.9297,20.9131,20.9214,102110.0
2019-01-11 12:20:00,25.16,25.21,25.16,25.21,213270.0,20.9131,20.9547,20.9131,20.9547,213270.0
2019-01-11 12:25:00,25.21,25.28,25.2,25.27,445360.0,20.9547,21.0129,20.9464,21.0045,445360.0
2019-01-11 12:30:00,25.27,25.29,25.24,25.25,434080.0,21.0045,21.0212,20.9796,20.9879,434080.0
2019-01-11 12:35:00,25.25,25.28,25.22,25.25,105490.0,20.9879,21.0129,20.963,20.9879,105490.0
2019-01-11 12:40:00,25.25,25.25,25.23,25.23,160000.0,20.9879,20.9879,20.9713,20.9713,160000.0
2019-01-11 12:45:00,25.23,25.25,25.22,25.24,106770.0,20.9713,20.9879,20.963,20.9796,106770.0
2019-01-11 12:50:00,25.25,25.26,25.22,25.22,401960.0,20.9879,20.9962,20.963,20.963,401960.0
2019-01-11 12:55:00,25.22,25.25,25.22,25.24,105750.0,20.963,20.9879,20.963,20.9796,105750.0
2019-01-11 13:00:00,25.24,25.24,25.2,25.2,82350.0,20.9796,20.9796,20.9464,20.9464,82350.0
2019-01-11 13:05:00,25.21,25.22,25.19,25.2,75940.0,20.9547,20.963,20.938,20.9464,75940.0
2019-01-11 13:10:00,25.21,25.21,25.16,25.17,226770.0,20.9547,20.9547,20.9131,20.9214,226770.0
2019-01-11 13:15:00,25.16,25.17,25.14,25.14,118450.0,20.9131,20.9214,20.8965,20.8965,118450.0
2019-01-11 13:20:00,25.14,25.14,25.08,25.08,106350.0,20.8965,20.8965,20.8466,20.8466,106350.0
2019-01-11 13:25:00,25.08,25.1,25.07,25.1,83500.0,20.8466,20.8632,20.8383,20.8632,83500.0
2019-01-11 13:30:00,25.1,25.12,25.08,25.1,101000.0,20.8632,20.8799,20.8466,20.8632,101000.0
2019-01-11 13:35:00,25.11,25.13,25.1,25.12,66300.0,20.8716,20.8882,20.8632,20.8799,66300.0
2019-01-11 13:40:00,25.11,25.13,25.09,25.12,87500.0,20.8716,20.8882,20.8549,20.8799,87500.0
2019-01-11 13:45:00,25.13,25.14,25.11,25.12,99640.0,20.8882,20.8965,20.8716,20.8799,99640.0
2019-01-11 13:50:00,25.13,25.15,25.13,25.13,36550.0,20.8882,20.9048,20.8882,20.8882,36550.0
2019-01-11 13:55:00,25.14,25.15,25.13,25.13,51250.0,20.8965,20.9048,20.8882,20.8882,51250.0
2019-01-11 14:00:00,25.13,25.14,25.11,25.11,76230.0,20.8882,20.8965,20.8716,20.8716,76230.0
2019-01-11 14:05:00,25.11,25.14,25.09,25.14,40500.0,20.8716,20.8965,20.8549,20.8965,40500.0
2019-01-11 14:10:00,25.14,25.17,25.14,25.16,89800.0,20.8965,20.9214,20.8965,20.9131,89800.0
2019-01-11 14:15:00,25.16,25.16,25.14,25.14,48300.0,20.9131,20.9131,20.8965,20.8965,48300.0
2019-01-11 14:20:00,25.14,25.15,25.13,25.14,93140.0,20.8965,20.9048,20.8882,20.8965,93140.0
2019-01-11 14:25:00,25.14,25.14,25.12,25.14,46000.0,20.8965,20.8965,20.8799,20.8965,46000.0
2019-01-11 14:30:00,25.14,25.15,25.12,25.14,81650.0,20.8965,20.9048,20.8799,20.8965,81650.0
2019-01-11 14:35:00,25.15,25.15,25.14,25.15,52120.0,20.9048,20.9048,20.8965,20.9048,52120.0
2019-01-11 14:40:00,25.15,25.16,25.13,25.15,69400.0,20.9048,20.9131,20.8882,20.9048,69400.0
2019-01-11 14:45:00,25.15,25.15,25.13,25.14,67130.0,20.9048,20.9048,20.8882,20.8965,67130.0
2019-01-11 14:50:00,25.14,25.14,25.11,25.11,113280.0,20.8965,20.8965,20.8716,20.8716,113280.0
2019-01-11 14:55:00,25.11,25.11,25.05,25.06,198740.0,20.8716,20.8716,20.8217,20.83,198740.0
2019-01-11 15:00:00,25.05,25.09,25.05,25.08,84590.0,20.8217,20.8549,20.8217,20.8466,84590.0
2019-01-11 15:05:00,25.08,25.11,25.07,25.11,225290.0,20.8466,20.8716,20.8383,20.8716,225290.0
2019-01-11 15:10:00,25.11,25.11,25.1,25.1,84410.0,20.8716,20.8716,20.8632,20.8632,84410.0
2019-01-11 15:15:00,25.1,25.1,25.08,25.1,103780.0,20.8632,20.8632,20.8466,20.8632,103780.0
2019-01-11 15:20:00,25.1,25.1,25.07,25.09,113680.0,20.8632,20.8632,20.8383,20.8549,113680.0
2019-01-11 15:25:00,25.09,25.09,25.07,25.08,141400.0,20.8549,20.8549,20.8383,20.8466,141400.0
2019-01-11 15:30:00,25.08,25.11,25.08,25.11,220990.0,20.8466,20.8716,20.8466,20.8716,220990.0
2019-01-11 15:35:00,25.11,25.11,25.09,25.09,242560.0,20.8716,20.8716,20.8549,20.8549,242560.0
2019-01-11 15:40:00,25.1,25.11,25.09,25.09,181310.0,20.8632,20.8716,20.8549,20.8549,181310.0
2019-01-11 15:45:00,25.09,25.1,25.06,25.06,265410.0,20.8549,20.8632,20.83,20.83,265410.0
2019-01-11 15:50:00,25.06,25.08,25.05,25.06,311470.0,20.83,20.8466,20.8217,20.83,311470.0
2019-01-11 15:55:00,25.07,25.08,25.03,25.06,596130.0,20.8383,20.8466,20.8051,20.83,596130.0
2019-01-14 09:30:00,24.81,24.91,24.7,24.71,505770.0,20.6222,20.7053,20.5308,20.5391,505770.0
2019-01-14 09:35:00,24.73,24.73,24.59,24.69,315390.0,20.5557,20.5557,20.4393,20.5224,315390.0
2019-01-14 09:40:00,24.69,24.72,24.65,24.72,275810.0,20.5224,20.5474,20.4892,20.5474,275810.0
2019-01-14 09:45:00,24.74,24.82,24.71,24.77,351250.0,20.564,20.6305,20.5391,20.5889,351250.0
2019-01-14 09:50:00,24.77,24.78,24.71,24.75,133300.0,20.5889,20.5973,20.5391,20.5723,133300.0
2019-01-14 09:55:00,24.74,24.77,24.68,24.74,148540.0,20.564,20.5889,20.5141,20.564,148540.0
2019-01-14 10:00:00,24.75,24.81,24.72,24.81,185020.0,20.5723,20.6222,20.5474,20.6222,185020.0
2019-01-14 10:05:00,24.81,24.87,24.77,24.83,184040.0,20.6222,20.6721,20.5889,20.6388,184040.0
2019-01-14 10:10:00,24.84,24.87,24.82,24.82,129050.0,20.6471,20.6721,20.6305,20.6305,129050.0
2019-01-14 10:15:00,24.83,24.83,24.77,24.8,364870.0,20.6388,20.6388,20.5889,20.6139,364870.0
2019-01-14 10:20:00,24.8,24.86,24.79,24.86,466450.0,20.6139,20.6637,20.6056,20.6637,466450.0
2019-01-14 10:25:00,24.86,24.87,24.83,24.87,170450.0,20.6637,20.6721,20.6388,20.6721,170450.0
2019-01-14 10:30:00,24.87,24.95,24.84,24.91,328730.0,20.6721,20.7386,20.6471,20.7053,328730.0
2019-01-14 10:35:00,24.91,24.93,24.89,24.93,437750.0,20.7053,20.7219,20.6887,20.7219,437750.0
2019-01-14 10:40:00,24.93,24.98,24.91,24.98,278320.0,20.7219,20.7635,20.7053,20.7635,278320.0
2019-01-14 10:45:00,24.99,24.99,24.89,24.91,124540.0,20.7718,20.7718,20.6887,20.7053,124540.0
2019-01-14 10:50:00,24.91,24.95,24.9,24.94,95850.0,20.7053,20.7386,20.697,20.7302,95850.0
2019-01-14 10:55:00,24.95,25.02,24.95,25.0,172490.0,20.7386,20.7967,20.7386,20.7801,172490.0
2019-01-14 11:00:00,25.0,25.03,24.96,25.01,221640.0,20.7801,20.8051,20.7469,20.7884,221640.0
2019-01-14 11:05:00,25.01,25.01,24.96,24.96,81000.0,20.7884,20.7884,20.7469,20.7469,81000.0
2019-01-14 11:10:00,24.96,24.99,24.94,24.99,115260.0,20.7469,20.7718,20.7302,20.7718,115260.0
2019-01-14 11:15:00,24.98,25.01,24.93,24.94,147890.0,20.7635,20.7884,20.7219,20.7302,147890.0
2019-01-14 11:20:00,24.94,24.98,24.93,24.98,96860.0,20.7302,20.7635,20.7219,20.7635,96860.0
2019-01-14 11:25:00,24.98,25.0,24.96,24.97,114470.0,20.7635,20.7801,20.7469,20.7552,114470.0
2019-01-14 11:30:00,24.97,25.0,24.97,24.99,255180.0,20.7552,20.7801,20.7552,20.7718,255180.0
2019-01-14 11:35:00,25.0,25.05,24.99,25.0,619710.0,20.7801,20.8217,20.7718,20.7801,619710.0
2019-01-14 11:40:00,25.0,25.03,24.99,25.02,237390.0,20.7801,20.8051,20.7718,20.7967,237390.0
2019-01-14 11:45:00,25.03,25.07,25.02,25.05,73180.0,20.8051,20.8383,20.7967,20.8217,73180.0
2019-01-14 11:50:00,25.05,25.08,25.0,25.03,143440.0,20.8217,20.8466,20.7801,20.8051,143440.0
2019-01-14 11:55:00,25.03,25.03,25.01,25.03,100050.0,20.8051,20.8051,20.7884,20.8051,100050.0
2019-01-14 12:00:00,25.03,25.04,25.01,25.03,80350.0,20.8051,20.8134,20.7884,20.8051,80350.0
2019-01-14 12:05:00,25.02,25.07,25.02,25.07,136420.0,20.7967,20.8383,20.7967,20.8383,136420.0
2019-01-14 12:10:00,25.06,25.11,25.06,25.11,131320.0,20.83,20.8716,20.83,20.8716,131320.0
2019-01-14 12:15:00,25.11,25.16,25.11,25.16,127460.0,20.8716,20.9131,20.8716,20.9131,127460.0
2019-01-14 12:20:00,25.15,25.15,25.11,25.13,105200.0,20.9048,20.9048,20.8716,20.8882,105200.0
2019-01-14 12:25:00,25.13,25.13,25.07,25.08,95000.0,20.8882,20.8882,20.8383,20.8466,95000.0
2019-01-14 12:30:00,25.08,25.1,25.08,25.1,48480.0,20.8466,20.8632,20.8466,20.8632,48480.0
2019-01-14 12:35:00,25.1,25.11,25.08,25.11,89330.0,20.8632,20.8716,20.8466,20.8716,89330.0
2019-01-14 12:40:00,25.1,25.1,25.08,25.08,60000.0,20.8632,20.8632,20.8466,20.8466,60000.0
2019-01-14 12:45:00,25.1,25.11,25.1,25.1,133650.0,20.8632,20.8716,20.8632,20.8632,133650.0
2019-01-14 12:50:00,25.09,25.11,25.08,25.1,63150.0,20.8549,20.8716,20.8466,20.8632,63150.0
2019-01-14 12:55:00,25.1,25.11,25.09,25.09,42000.0,20.8632,20.8716,20.8549,20.8549,42000.0
2019-01-14 13:00:00,25.08,25.1,25.07,25.09,74660.0,20.8466,20.8632,20.8383,20.8549,74660.0
2019-01-14 13:05:00,25.08,25.08,25.04,25.05,147750.0,20.8466,20.8466,20.8134,20.8217,147750.0
2019-01-14 13:10:00,25.05,25.05,25.0,25.0,673410.0,20.8217,20.8217,20.7801,20.7801,673410.0
2019-01-14 13:15:00,25.0,25.03,25.0,25.01,261300.0,20.7801,20.8051,20.7801,20.7884,261300.0
2019-01-14 13:20:00,25.02,25.06,25.01,25.06,36750.0,20.7967,20.83,20.7884,20.83,36750.0
2019-01-14 13:25:00,25.05,25.06,25.03,25.04,89280.0,20.8217,20.83,20.8051,20.8134,89280.0
2019-01-14 13:30:00,25.04,25.06,25.03,25.03,82820.0,20.8134,20.83,20.8051,20.8051,82820.0
2019-01-14 13:35:00,25.03,25.04,25.0,25.03,230060.0,20.8051,20.8134,20.7801,20.8051,230060.0
2019-01-14 13:40:00,25.03,25.03,25.01,25.03,133400.0,20.8051,20.8051,20.7884,20.8051,133400.0
2019-01-14 13:45:00,25.02,25.03,25.01,25.02,103600.0,20.7967,20.8051,20.7884,20.7967,103600.0
2019-01-14 13:50:00,25.02,25.03,25.02,25.03,55520.0,20.7967,20.8051,20.7967,20.8051,55520.0
2019-01-14 13:55:00,25.03,25.04,25.03,25.03,82120.0,20.8051,20.8134,20.8051,20.8051,82120.0
2019-01-14 14:00:00,25.03,25.03,24.99,25.01,107000.0,20.8051,20.8051,20.7718,20.7884,107000.0
2019-01-14 14:05:00,25.01,25.01,24.98,24.98,228250.0,20.7884,20.7884,20.7635,20.7635,228250.0
2019-01-14 14:10:00,24.99,24.99,24.95,24.99,128540.0,20.7718,20.7718,20.7386,20.7718,128540.0
2019-01-14 14:15:00,24.99,25.01,24.97,25.0,77000.0,20.7718,20.7884,20.7552,20.7801,77000.0
2019-01-14 14:20:00,25.01,25.01,24.97,24.97,109720.0,20.7884,20.7884,20.7552,20.7552,109720.0
2019-01-14 14:25:00,24.97,24.97,24.95,24.96,56780.0,20.7552,20.7552,20.7386,20.7469,56780.0
2019-01-14 14:30:00,24.96,24.98,24.96,24.96,106390.0,20.7469,20.7635,20.7469,20.7469,106390.0
2019-01-14 14:35:00,24.96,24.98,24.96,24.97,78240.0,20.7469,20.7635,20.7469,20.7552,78240.0
2019-01-14 14:40:00,24.97,25.02,24.97,25.02,119010.0,20.7552,20.7967,20.7552,20.7967,119010.0
2019-01-14 14:45:00,25.02,25.03,25.0,25.0,158890.0,20.7967,20.8051,20.7801,20.7801,158890.0
2019-01-14 14:50:00,25.0,25.01,24.99,25.0,191330.0,20.7801,20.7884,20.7718,20.7801,191330.0
2019-01-14 14:55:00,25.01,25.03,25.0,25.0,586060.0,20.7884,20.8051,20.7801,20.7801,586060.0
2019-01-14 15:00:00,25.01,25.02,25.0,25.01,180500.0,20.7884,20.7967,20.7801,20.7884,180500.0
2019-01-14 15:05:00,25.01,25.04,25.01,25.04,95680.0,20.7884,20.8134,20.7884,20.8134,95680.0
2019-01-14 15:10:00,25.05,25.06,25.03,25.06,161370.0,20.8217,20.83,20.8051,20.83,161370.0
2019-01-14 15:15:00,25.07,25.12,25.07,25.11,170700.0,20.8383,20.8799,20.8383,20.8716,170700.0
2019-01-14 15:20:00,25.11,25.16,25.11,25.15,253360.0,20.8716,20.9131,20.8716,20.9048,253360.0
2019-01-14 15:25:00,25.15,25.15,25.09,25.09,193330.0,20.9048,20.9048,20.8549,20.8549,193330.0
2019-01-14 15:30:00,25.09,25.1,25.07,25.1,242440.0,20.8549,20.8632,20.8383,20.8632,242440.0
2019-01-14 15:35:00,25.1,25.16,25.09,25.16,287850.0,20.8632,20.9131,20.8549,20.9131,287850.0
2019-01-14 15:40:00,25.15,25.15,25.11,25.13,332330.0,20.9048,20.9048,20.8716,20.8882,332330.0
2019-01-14 15:45:00,25.12,25.14,25.11,25.12,344580.0,20.8799,20.8965,20.8716,20.8799,344580.0
2019-01-14 15:50:00,25.12,25.13,25.05,25.06,346320.0,20.8799,20.8882,20.8217,20.83,346320.0
2019-01-14 15:55:00,25.06,25.14,25.06,25.08,1177250.0,20.83,20.8965,20.83,20.8466,1177250.0
2019-01-15 09:30:00,25.28,25.59,25.2,25.47,1032630.0,21.0129,21.2705,20.9464,21.1708,1032630.0
2019-01-15 09:35:00,25.48,25.79,25.47,25.79,1109040.0,21.1791,21.4368,21.1708,21.4368,1109040.0
2019-01-15 09:40:00,25.77,25.9,25.65,25.82,870570.0,21.4201,21.5282,21.3204,21.4617,870570.0
2019-01-15 09:45:00,25.82,25.94,25.82,25.91,613960.0,21.4617,21.5615,21.4617,21.5365,613960.0
2019-01-15 09:50:00,25.9,25.99,25.88,25.93,680300.0,21.5282,21.603,21.5116,21.5531,680300.0
2019-01-15 09:55:00,25.95,25.99,25.87,25.94,403000.0,21.5698,21.603,21.5033,21.5615,403000.0
2019-01-15 10:00:00,25.95,26.14,25.95,26.12,1570360.0,21.5698,21.7277,21.5698,21.7111,1570360.0
2019-01-15 10:05:00,26.13,26.22,26.09,26.13,1163410.0,21.7194,21.7942,21.6861,21.7194,1163410.0
2019-01-15 10:10:00,26.12,26.16,26.03,26.15,431090.0,21.7111,21.7443,21.6363,21.736,431090.0
2019-01-15 10:15:00,26.16,26.16,26.06,26.12,547340.0,21.7443,21.7443,21.6612,21.7111,547340.0
2019-01-15 10:20:00,26.13,26.15,26.09,26.13,1039230.0,21.7194,21.736,21.6861,21.7194,1039230.0
2019-01-15 10:25:00,26.13,26.17,26.02,26.02,531430.0,21.7194,21.7526,21.6279,21.6279,531430.0
2019-01-15 10:30:00,26.03,26.06,25.94,25.95,462240.0,21.6363,21.6612,21.5615,21.5698,462240.0
2019-01-15 10:35:00,25.95,26.01,25.95,25.95,310650.0,21.5698,21.6196,21.5698,21.5698,310650.0
2019-01-15 10:40:00,25.94,25.98,25.86,25.87,270630.0,21.5615,21.5947,21.495,21.5033,270630.0
2019-01-15 10:45:00,25.87,25.91,25.84,25.84,227090.0,21.5033,21.5365,21.4783,21.4783,227090.0
2019-01-15 10:50:00,25.86,25.92,25.85,25.92,163800.0,21.495,21.5448,21.4866,21.5448,163800.0
2019-01-15 10:55:00,25.92,25.98,25.88,25.98,522190.0,21.5448,21.5947,21.5116,21.5947,522190.0
2019-01-15 11:00:00,25.98,26.0,25.88,25.89,270310.0,21.5947,21.6113,21.5116,21.5199,270310.0
2019-01-15 11:05:00,25.9,25.92,25.8,25.84,385100.0,21.5282,21.5448,21.4451,21.4783,385100.0
2019-01-15 11:10:00,25.84,25.85,25.79,25.83,330890.0,21.4783,21.4866,21.4368,21.47,330890.0
2019-01-15 11:15:00,25.84,25.89,25.82,25.84,244110.0,21.4783,21.5199,21.4617,21.4783,244110.0
2019-01-15 11:20:00,25.84,25.85,25.79,25.81,267140.0,21.4783,21.4866,21.4368,21.4534,267140.0
2019-01-15 11:25:00,25.81,25.81,25.77,25.79,339170.0,21.4534,21.4534,21.4201,21.4368,339170.0
2019-01-15 11:30:00,25.79,25.84,25.78,25.79,121160.0,21.4368,21.4783,21.4285,21.4368,121160.0
2019-01-15 11:35:00,25.79,25.93,25.79,25.89,362100.0,21.4368,21.5531,21.4368,21.5199,362100.0
2019-01-15 11:40:00,25.89,25.93,25.88,25.9,198700.0,21.5199,21.5531,21.5116,21.5282,198700.0
2019-01-15 11:45:00,25.91,25.91,25.84,25.85,119530.0,21.5365,21.5365,21.4783,21.4866,119530.0
2019-01-15 11:50:00,25.84,25.86,25.81,25.81,308490.0,21.4783,21.495,21.4534,21.4534,308490.0
2019-01-15 11:55:00,25.81,25.87,25.8,25.86,359930.0,21.4534,21.5033,21.4451,21.495,359930.0
2019-01-15 12:00:00,25.86,25.93,25.86,25.92,233820.0,21.495,21.5531,21.495,21.5448,233820.0
2019-01-15 12:05:00,25.93,25.94,25.88,25.89,221770.0,21.5531,21.5615,21.5116,21.5199,221770.0
2019-01-15 12:10:00,25.89,25.94,25.89,25.92,197610.0,21.5199,21.5615,21.5199,21.5448,197610.0
2019-01-15 12:15:00,25.92,25.92,25.88,25.89,112830.0,21.5448,21.5448,21.5116,21.5199,112830.0
2019-01-15 12:20:00,25.89,25.92,25.88,25.89,86830.0,21.5199,21.5448,21.5116,21.5199,86830.0
2019-01-15 12:25:00,25.89,25.92,25.86,25.91,106180.0,21.5199,21.5448,21.495,21.5365,106180.0
2019-01-15 12:30:00,25.91,25.94,25.85,25.86,387750.0,21.5365,21.5615,21.4866,21.495,387750.0
2019-01-15 12:35:00,25.86,25.86,25.79,25.83,146250.0,21.495,21.495,21.4368,21.47,146250.0
2019-01-15 12:40:00,25.83,25.85,25.79,25.8,144020.0,21.47,21.4866,21.4368,21.4451,144020.0
2019-01-15 12:45:00,25.8,25.83,25.79,25.8,110300.0,21.4451,21.47,21.4368,21.4451,110300.0
2019-01-15 12:50:00,25.79,25.81,25.77,25.79,464000.0,21.4368,21.4534,21.4201,21.4368,464000.0
2019-01-15 12:55:00,25.79,25.81,25.77,25.78,415210.0,21.4368,21.4534,21.4201,21.4285,415210.0
2019-01-15 13:00:00,25.78,25.78,25.76,25.78,114840.0,21.4285,21.4285,21.4118,21.4285,114840.0
2019-01-15 13:05:00,25.78,25.84,25.78,25.83,422610.0,21.4285,21.4783,21.4285,21.47,422610.0
2019-01-15 13:10:00,25.83,25.83,25.79,25.8,176030.0,21.47,21.47,21.4368,21.4451,176030.0
2019-01-15 13:15:00,25.8,25.84,25.78,25.84,134920.0,21.4451,21.4783,21.4285,21.4783,134920.0
2019-01-15 13:20:00,25.83,25.83,25.78,25.78,176470.0,21.47,21.47,21.4285,21.4285,176470.0
2019-01-15 13:25:00,25.78,25.79,25.76,25.76,79630.0,21.4285,21.4368,21.4118,21.4118,79630.0
2019-01-15 13:30:00,25.76,25.8,25.76,25.79,148350.0,21.4118,21.4451,21.4118,21.4368,148350.0
2019-01-15 13:35:00,25.79,25.81,25.76,25.76,136300.0,21.4368,21.4534,21.4118,21.4118,136300.0
2019-01-15 13:40:00,25.76,25.77,25.74,25.74,120410.0,21.4118,21.4201,21.3952,21.3952,120410.0
2019-01-15 13:45:00,25.75,25.75,25.73,25.74,118350.0,21.4035,21.4035,21.3869,21.3952,118350.0
2019-01-15 13:50:00,25.75,25.76,25.72,25.74,146170.0,21.4035,21.4118,21.3786,21.3952,146170.0
2019-01-15 13:55:00,25.74,25.78,25.69,25.71,610350.0,21.3952,21.4285,21.3536,21.3703,610350.0
2019-01-15 14:00:00,25.71,25.76,25.69,25.69,267880.0,21.3703,21.4118,21.3536,21.3536,267880.0
2019-01-15 14:05:00,25.69,25.74,25.68,25.73,100780.0,21.3536,21.3952,21.3453,21.3869,100780.0
2019-01-15 14:10:00,25.72,25.73,25.69,25.72,118450.0,21.3786,21.3869,21.3536,21.3786,118450.0
2019-01-15 14:15:00,25.71,25.76,25.69,25.76,181410.0,21.3703,21.4118,21.3536,21.4118,181410.0
2019-01-15 14:20:00,25.75,25.76,25.71,25.73,102060.0,21.4035,21.4118,21.3703,21.3869,102060.0
2019-01-15 14:25:00,25.73,25.74,25.69,25.71,175430.0,21.3869,21.3952,21.3536,21.3703,175430.0
2019-01-15 14:30:00,25.69,25.73,25.68,25.71,171570.0,21.3536,21.3869,21.3453,21.3703,171570.0
2019-01-15 14:35:00,25.7,25.73,25.68,25.71,225500.0,21.362,21.3869,21.3453,21.3703,225500.0
2019-01-15 14:40:00,25.7,25.76,25.7,25.76,215710.0,21.362,21.4118,21.362,21.4118,215710.0
2019-01-15 14:45:00,25.76,25.76,25.73,25.74,214790.0,21.4118,21.4118,21.3869,21.3952,214790.0
2019-01-15 14:50:00,25.75,25.77,25.74,25.77,330130.0,21.4035,21.4201,21.3952,21.4201,330130.0
2019-01-15 14:55:00,25.76,25.78,25.74,25.74,101410.0,21.4118,21.4285,21.3952,21.3952,101410.0
2019-01-15 15:00:00,25.75,25.76,25.68,25.69,97560.0,21.4035,21.4118,21.3453,21.3536,97560.0
2019-01-15 15:05:00,25.69,25.73,25.67,25.72,171470.0,21.3536,21.3869,21.337,21.3786,171470.0
2019-01-15 15:10:00,25.71,25.73,25.7,25.71,137580.0,21.3703,21.3869,21.362,21.3703,137580.0
2019-01-15 15:15:00,25.72,25.73,25.69,25.69,94390.0,21.3786,21.3869,21.3536,21.3536,94390.0
2019-01-15 15:20:00,25.7,25.7,25.66,25.68,87810.0,21.362,21.362,21.3287,21.3453,87810.0
2019-01-15 15:25:00,25.68,25.7,25.67,25.69,165000.0,21.3453,21.362,21.337,21.3536,165000.0
2019-01-15 15:30:00,25.69,25.71,25.68,25.69,202840.0,21.3536,21.3703,21.3453,21.3536,202840.0
2019-01-15 15:35:00,25.69,25.71,25.67,25.69,220760.0,21.3536,21.3703,21.337,21.3536,220760.0
2019-01-15 15:40:00,25.69,25.75,25.69,25.7,339310.0,21.3536,21.4035,21.3536,21.362,339310.0
2019-01-15 15:45:00,25.71,25.74,25.7,25.71,423810.0,21.3703,21.3952,21.362,21.3703,423810.0
2019-01-15 15:50:00,25.71,25.71,25.65,25.66,463930.0,21.3703,21.3703,21.3204,21.3287,463930.0
2019-01-15 15:55:00,25.66,25.68,25.63,25.65,936770.0,21.3287,21.3453,21.3038,21.3204,936770.0
2019-01-16 09:30:00,25.72,25.74,25.48,25.52,823820.0,21.3786,21.3952,21.1791,21.2123,823820.0
2019-01-16 09:35:00,25.53,25.6,25.41,25.6,360470.0,21.2207,21.2788,21.1209,21.2788,360470.0
2019-01-16 09:40:00,25.59,25.65,25.57,25.63,188620.0,21.2705,21.3204,21.2539,21.3038,188620.0
2019-01-16 09:45:00,25.62,25.7,25.61,25.64,193390.0,21.2955,21.362,21.2872,21.3121,193390.0
2019-01-16 09:50:00,25.63,25.64,25.54,25.54,324330.0,21.3038,21.3121,21.229,21.229,324330.0
2019-01-16 09:55:00,25.54,25.57,25.53,25.56,245630.0,21.229,21.2539,21.2207,21.2456,245630.0
2019-01-16 10:00:00,25.57,25.61,25.56,25.59,227610.0,21.2539,21.2872,21.2456,21.2705,227610.0
2019-01-16 10:05:00,25.59,25.62,25.55,25.58,277090.0,21.2705,21.2955,21.2373,21.2622,277090.0
2019-01-16 10:10:00,25.58,25.62,25.56,25.57,91770.0,21.2622,21.2955,21.2456,21.2539,91770.0
2019-01-16 10:15:00,25.57,25.58,25.55,25.57,119380.0,21.2539,21.2622,21.2373,21.2539,119380.0
2019-01-16 10:20:00,25.58,25.61,25.53,25.54,297800.0,21.2622,21.2872,21.2207,21.229,297800.0
2019-01-16 10:25:00,25.54,25.56,25.52,25.54,180140.0,21.229,21.2456,21.2123,21.229,180140.0
2019-01-16 10:30:00,25.54,25.55,25.48,25.49,128100.0,21.229,21.2373,21.1791,21.1874,128100.0
2019-01-16 10:35:00,25.49,25.54,25.48,25.48,153870.0,21.1874,21.229,21.1791,21.1791,153870.0
2019-01-16 10:40:00,25.48,25.54,25.47,25.52,275230.0,21.1791,21.229,21.1708,21.2123,275230.0
2019-01-16 10:45:00,25.52,25.55,25.48,25.54,322150.0,21.2123,21.2373,21.1791,21.229,322150.0
2019-01-16 10:50:00,25.55,25.58,25.53,25.57,204290.0,21.2373,21.2622,21.2207,21.2539,204290.0
2019-01-16 10:55:00,25.57,25.58,25.55,25.56,210510.0,21.2539,21.2622,21.2373,21.2456,210510.0
2019-01-16 11:00:00,25.56,25.58,25.53,25.56,130570.0,21.2456,21.2622,21.2207,21.2456,130570.0
2019-01-16 11:05:00,25.56,25.56,25.49,25.51,308810.0,21.2456,21.2456,21.1874,21.204,308810.0
2019-01-16 11:10:00,25.51,25.55,25.51,25.55,186050.0,21.204,21.2373,21.204,21.2373,186050.0
2019-01-16 11:15:00,25.54,25.56,25.52,25.55,121220.0,21.229,21.2456,21.2123,21.2373,121220.0
2019-01-16 11:20:00,25.54,25.6,25.54,25.57,186750.0,21.229,21.2788,21.229,21.2539,186750.0
2019-01-16 11:25:00,25.57,25.57,25.51,25.54,334190.0,21.2539,21.2539,21.204,21.229,334190.0
2019-01-16 11:30:00,25.54,25.54,25.51,25.52,103880.0,21.229,21.229,21.204,21.2123,103880.0
2019-01-16 11:35:00,25.54,25.56,25.48,25.49,96910.0,21.229,21.2456,21.1791,21.1874,96910.0
2019-01-16 11:40:00,25.49,25.49,25.46,25.49,196600.0,21.1874,21.1874,21.1625,21.1874,196600.0
2019-01-16 11:45:00,25.49,25.49,25.39,25.39,142270.0,21.1874,21.1874,21.1043,21.1043,142270.0
2019-01-16 11:50:00,25.39,25.41,25.35,25.36,230680.0,21.1043,21.1209,21.071,21.0794,230680.0
2019-01-16 11:55:00,25.36,25.36,25.29,25.34,283030.0,21.0794,21.0794,21.0212,21.0627,283030.0
2019-01-16 12:00:00,25.35,25.38,25.33,25.34,89170.0,21.071,21.096,21.0544,21.0627,89170.0
2019-01-16 12:05:00,25.34,25.35,25.31,25.32,180680.0,21.0627,21.071,21.0378,21.0461,180680.0
2019-01-16 12:10:00,25.32,25.38,25.32,25.32,122470.0,21.0461,21.096,21.0461,21.0461,122470.0
2019-01-16 12:15:00,25.32,25.35,25.28,25.32,144570.0,21.0461,21.071,21.0129,21.0461,144570.0
2019-01-16 12:20:00,25.31,25.38,25.3,25.38,76630.0,21.0378,21.096,21.0295,21.096,76630.0
2019-01-16 12:25:00,25.35,25.36,25.33,25.34,72280.0,21.071,21.0794,21.0544,21.0627,72280.0
2019-01-16 12:30:00,25.35,25.35,25.28,25.31,138820.0,21.071,21.071,21.0129,21.0378,138820.0
2019-01-16 12:35:00,25.31,25.32,25.28,25.3,126940.0,21.0378,21.0461,21.0129,21.0295,126940.0
2019-01-16 12:40:00,25.31,25.34,25.31,25.33,64300.0,21.0378,21.0627,21.0378,21.0544,64300.0
2019-01-16 12:45:00,25.34,25.35,25.32,25.33,70440.0,21.0627,21.071,21.0461,21.0544,70440.0
2019-01-16 12:50:00,25.33,25.35,25.33,25.34,52350.0,21.0544,21.071,21.0544,21.0627,52350.0
2019-01-16 12:55:00,25.35,25.38,25.33,25.35,65490.0,21.071,21.096,21.0544,21.071,65490.0
2019-01-16 13:00:00,25.34,25.34,25.32,25.33,114290.0,21.0627,21.0627,21.0461,21.0544,114290.0
2019-01-16 13:05:00,25.32,25.33,25.31,25.32,97650.0,21.0461,21.0544,21.0378,21.0461,97650.0
2019-01-16 13:10:00,25.32,25.32,25.28,25.29,115810.0,21.0461,21.0461,21.0129,21.0212,115810.0
2019-01-16 13:15:00,25.29,25.33,25.28,25.33,63140.0,21.0212,21.0544,21.0129,21.0544,63140.0
2019-01-16 13:20:00,25.33,25.34,25.31,25.33,90040.0,21.0544,21.0627,21.0378,21.0544,90040.0
2019-01-16 13:25:00,25.32,25.33,25.29,25.29,128650.0,21.0461,21.0544,21.0212,21.0212,128650.0
2019-01-16 13:30:00,25.29,25.31,25.28,25.28,118980.0,21.0212,21.0378,21.0129,21.0129,118980.0
2019-01-16 13:35:00,25.28,25.3,25.27,25.3,166520.0,21.0129,21.0295,21.0045,21.0295,166520.0
2019-01-16 13:40:00,25.31,25.33,25.3,25.33,81770.0,21.0378,21.0544,21.0295,21.0544,81770.0
2019-01-16 13:45:00,25.33,25.34,25.31,25.33,63600.0,21.0544,21.0627,21.0378,21.0544,63600.0
2019-01-16 13:50:00,25.33,25.34,25.3,25.3,119820.0,21.0544,21.0627,21.0295,21.0295,119820.0
2019-01-16 13:55:00,25.3,25.31,25.28,25.29,111730.0,21.0295,21.0378,21.0129,21.0212,111730.0
2019-01-16 14:00:00,25.29,25.32,25.28,25.28,99430.0,21.0212,21.0461,21.0129,21.0129,99430.0
2019-01-16 14:05:00,25.28,25.32,25.28,25.31,122660.0,21.0129,21.0461,21.0129,21.0378,122660.0
2019-01-16 14:10:00,25.31,25.31,25.29,25.29,74040.0,21.0378,21.0378,21.0212,21.0212,74040.0
2019-01-16 14:15:00,25.29,25.3,25.28,25.29,97620.0,21.0212,21.0295,21.0129,21.0212,97620.0
2019-01-16 14:20:00,25.3,25.32,25.29,25.31,104190.0,21.0295,21.0461,21.0212,21.0378,104190.0
2019-01-16 14:25:00,25.31,25.31,25.28,25.29,56240.0,21.0378,21.0378,21.0129,21.0212,56240.0
2019-01-16 14:30:00,25.29,25.33,25.27,25.33,110470.0,21.0212,21.0544,21.0045,21.0544,110470.0
2019-01-16 14:35:00,25.33,25.34,25.31,25.31,139030.0,21.0544,21.0627,21.0378,21.0378,139030.0
2019-01-16 14:40:00,25.32,25.34,25.32,25.32,61740.0,21.0461,21.0627,21.0461,21.0461,61740.0
2019-01-16 14:45:00,25.32,25.33,25.3,25.3,103800.0,21.0461,21.0544,21.0295,21.0295,103800.0
2019-01-16 14:50:00,25.3,25.32,25.27,25.28,152580.0,21.0295,21.0461,21.0045,21.0129,152580.0
2019-01-16 14:55:00,25.27,25.28,25.24,25.24,123360.0,21.0045,21.0129,20.9796,20.9796,123360.0
2019-01-16 15:00:00,25.24,25.28,25.23,25.27,118940.0,20.9796,21.0129,20.9713,21.0045,118940.0
2019-01-16 15:05:00,25.27,25.27,25.24,25.25,103780.0,21.0045,21.0045,20.9796,20.9879,103780.0
2019-01-16 15:10:00,25.25,25.27,25.25,25.26,118460.0,20.9879,21.0045,20.9879,20.9962,118460.0
2019-01-16 15:15:00,25.26,25.28,25.25,25.27,115250.0,20.9962,21.0129,20.9879,21.0045,115250.0
2019-01-16 15:20:00,25.27,25.3,25.27,25.29,89650.0,21.0045,21.0295,21.0045,21.0212,89650.0
2019-01-16 15:25:00,25.29,25.29,25.24,25.27,136190.0,21.0212,21.0212,20.9796,21.0045,136190.0
2019-01-16 15:30:00,25.27,25.27,25.18,25.19,259710.0,21.0045,21.0045,20.9297,20.938,259710.0
2019-01-16 15:35:00,25.2,25.26,25.19,25.25,299490.0,20.9464,20.9962,20.938,20.9879,299490.0
2019-01-16 15:40:00,25.25,25.25,25.2,25.21,276710.0,20.9879,20.9879,20.9464,20.9547,276710.0
2019-01-16 15:45:00,25.21,25.21,25.19,25.19,326720.0,20.9547,20.9547,20.938,20.938,326720.0
2019-01-16 15:50:00,25.19,25.2,25.14,25.16,432120.0,20.938,20.9464,20.8965,20.9131,432120.0
2019-01-16 15:55:00,25.17,25.21,25.14,25.17,1413210.0,20.9214,20.9547,20.8965,20.9214,1413210.0
2019-01-17 09:30:00,25.01,25.13,24.95,24.98,538500.0,20.7884,20.8882,20.7386,20.7635,538500.0
2019-01-17 09:35:00,24.98,25.02,24.93,24.94,297810.0,20.7635,20.7967,20.7219,20.7302,297810.0
2019-01-17 09:40:00,24.94,24.95,24.87,24.95,295300.0,20.7302,20.7386,20.6721,20.7386,295300.0
2019-01-17 09:45:00,24.94,25.04,24.94,25.02,261510.0,20.7302,20.8134,20.7302,20.7967,261510.0
2019-01-17 09:50:00,25.02,25.09,25.01,25.09,275110.0,20.7967,20.8549,20.7884,20.8549,275110.0
2019-01-17 09:55:00,25.09,25.14,25.05,25.06,325700.0,20.8549,20.8965,20.8217,20.83,325700.0
2019-01-17 10:00:00,25.05,25.1,25.04,25.07,174380.0,20.8217,20.8632,20.8134,20.8383,174380.0
2019-01-17 10:05:00,25.07,25.13,25.07,25.07,249940.0,20.8383,20.8882,20.8383,20.8383,249940.0
2019-01-17 10:10:00,25.07,25.08,25.04,25.04,155270.0,20.8383,20.8466,20.8134,20.8134,155270.0
2019-01-17 10:15:00,25.05,25.09,25.01,25.02,209960.0,20.8217,20.8549,20.7884,20.7967,209960.0
2019-01-17 10:20:00,25.02,25.03,24.99,25.01,284790.0,20.7967,20.8051,20.7718,20.7884,284790.0
2019-01-17 10:25:00,25.01,25.06,25.01,25.05,106730.0,20.7884,20.83,20.7884,20.8217,106730.0
2019-01-17 10:30:00,25.05,25.05,25.0,25.01,143410.0,20.8217,20.8217,20.7801,20.7884,143410.0
2019-01-17 10:35:00,25.02,25.03,24.93,24.94,635750.0,20.7967,20.8051,20.7219,20.7302,635750.0
2019-01-17 10:40:00,24.94,25.02,24.92,25.02,314500.0,20.7302,20.7967,20.7136,20.7967,314500.0
2019-01-17 10:45:00,25.02,25.05,25.0,25.05,293350.0,20.7967,20.8217,20.7801,20.8217,293350.0
2019-01-17 10:50:00,25.05,25.08,25.03,25.08,697960.0,20.8217,20.8466,20.8051,20.8466,697960.0
2019-01-17 10:55:00,25.08,25.11,25.06,25.08,180840.0,20.8466,20.8716,20.83,20.8466,180840.0
2019-01-17 11:00:00,25.07,25.16,25.07,25.16,150580.0,20.8383,20.9131,20.8383,20.9131,150580.0
2019-01-17 11:05:00,25.16,25.18,25.12,25.12,271590.0,20.9131,20.9297,20.8799,20.8799,271590.0
2019-01-17 11:10:00,25.12,25.13,25.11,25.12,112000.0,20.8799,20.8882,20.8716,20.8799,112000.0
2019-01-17 11:15:00,25.12,25.13,25.08,25.08,109800.0,20.8799,20.8882,20.8466,20.8466,109800.0
2019-01-17 11:20:00,25.09,25.1,25.05,25.06,119700.0,20.8549,20.8632,20.8217,20.83,119700.0
2019-01-17 11:25:00,25.06,25.06,25.04,25.05,129180.0,20.83,20.83,20.8134,20.8217,129180.0
2019-01-17 11:30:00,25.04,25.08,25.02,25.08,306070.0,20.8134,20.8466,20.7967,20.8466,306070.0
2019-01-17 11:35:00,25.08,25.09,25.04,25.08,699420.0,20.8466,20.8549,20.8134,20.8466,699420.0
2019-01-17 11:40:00,25.08,25.09,25.07,25.09,184860.0,20.8466,20.8549,20.8383,20.8549,184860.0
2019-01-17 11:45:00,25.09,25.13,25.09,25.11,573750.0,20.8549,20.8882,20.8549,20.8716,573750.0
2019-01-17 11:50:00,25.12,25.17,25.11,25.14,110490.0,20.8799,20.9214,20.8716,20.8965,110490.0
2019-01-17 11:55:00,25.14,25.17,25.14,25.15,168460.0,20.8965,20.9214,20.8965,20.9048,168460.0
2019-01-17 12:00:00,25.15,25.23,25.13,25.23,316800.0,20.9048,20.9713,20.8882,20.9713,316800.0
2019-01-17 12:05:00,25.23,25.23,25.17,25.22,329590.0,20.9713,20.9713,20.9214,20.963,329590.0
2019-01-17 12:10:00,25.22,25.32,25.2,25.32,414220.0,20.963,21.0461,20.9464,21.0461,414220.0
2019-01-17 12:15:00,25.32,25.36,25.3,25.31,246000.0,21.0461,21.0794,21.0295,21.0378,246000.0
2019-01-17 12:20:00,25.31,25.31,25.2,25.24,574870.0,21.0378,21.0378,20.9464,20.9796,574870.0
2019-01-17 12:25:00,25.23,25.23,25.19,25.23,472800.0,20.9713,20.9713,20.938,20.9713,472800.0
2019-01-17 12:30:00,25.23,25.23,25.2,25.2,618460.0,20.9713,20.9713,20.9464,20.9464,618460.0
2019-01-17 12:35:00,25.2,25.2,25.18,25.19,514960.0,20.9464,20.9464,20.9297,20.938,514960.0
2019-01-17 12:40:00,25.19,25.23,25.17,25.17,1087060.0,20.938,20.9713,20.9214,20.9214,1087060.0
2019-01-17 12:45:00,25.18,25.21,25.17,25.21,223070.0,20.9297,20.9547,20.9214,20.9547,223070.0
2019-01-17 12:50:00,25.2,25.2,25.16,25.19,158460.0,20.9464,20.9464,20.9131,20.938,158460.0
2019-01-17 12:55:00,25.19,25.2,25.18,25.2,375720.0,20.938,20.9464,20.9297,20.9464,375720.0
2019-01-17 13:00:00,25.2,25.27,25.2,25.2,354270.0,20.9464,21.0045,20.9464,20.9464,354270.0
2019-01-17 13:05:00,25.2,25.21,25.19,25.2,369350.0,20.9464,20.9547,20.938,20.9464,369350.0
2019-01-17 13:10:00,25.2,25.22,25.2,25.21,184520.0,20.9464,20.963,20.9464,20.9547,184520.0
2019-01-17 13:15:00,25.21,25.22,25.2,25.2,257890.0,20.9547,20.963,20.9464,20.9464,257890.0
2019-01-17 13:20:00,25.2,25.21,25.18,25.18,116440.0,20.9464,20.9547,20.9297,20.9297,116440.0
2019-01-17 13:25:00,25.19,25.21,25.19,25.2,150060.0,20.938,20.9547,20.938,20.9464,150060.0
2019-01-17 13:30:00,25.2,25.22,25.2,25.21,87020.0,20.9464,20.963,20.9464,20.9547,87020.0
2019-01-17 13:35:00,25.21,25.24,25.2,25.24,165080.0,20.9547,20.9796,20.9464,20.9796,165080.0
2019-01-17 13:40:00,25.24,25.24,25.18,25.19,123000.0,20.9796,20.9796,20.9297,20.938,123000.0
2019-01-17 13:45:00,25.18,25.18,25.14,25.18,310590.0,20.9297,20.9297,20.8965,20.9297,310590.0
2019-01-17 13:50:00,25.18,25.2,25.18,25.2,978350.0,20.9297,20.9464,20.9297,20.9464,978350.0
2019-01-17 13:55:00,25.21,25.23,25.2,25.23,48460.0,20.9547,20.9713,20.9464,20.9713,48460.0
2019-01-17 14:00:00,25.23,25.25,25.21,25.25,80120.0,20.9713,20.9879,20.9547,20.9879,80120.0
2019-01-17 14:05:00,25.25,25.26,25.21,25.23,79470.0,20.9879,20.9962,20.9547,20.9713,79470.0
2019-01-17 14:10:00,25.23,25.25,25.23,25.25,63100.0,20.9713,20.9879,20.9713,20.9879,63100.0
2019-01-17 14:15:00,25.26,25.28,25.25,25.28,87070.0,20.9962,21.0129,20.9879,21.0129,87070.0
2019-01-17 14:20:00,25.28,25.28,25.24,25.24,62770.0,21.0129,21.0129,20.9796,20.9796,62770.0
2019-01-17 14:25:00,25.24,25.26,25.22,25.26,63370.0,20.9796,20.9962,20.963,20.9962,63370.0
2019-01-17 14:30:00,25.26,25.28,25.24,25.25,62050.0,20.9962,21.0129,20.9796,20.9879,62050.0
2019-01-17 14:35:00,25.25,25.35,25.24,25.35,184310.0,20.9879,21.071,20.9796,21.071,184310.0
2019-01-17 14:40:00,25.35,25.5,25.35,25.49,231680.0,21.071,21.1957,21.071,21.1874,231680.0
2019-01-17 14:45:00,25.5,25.73,25.5,25.71,586480.0,21.1957,21.3869,21.1957,21.3703,586480.0
2019-01-17 14:50:00,25.7,25.74,25.56,25.57,527220.0,21.362,21.3952,21.2456,21.2539,527220.0
2019-01-17 14:55:00,25.55,25.6,25.43,25.45,452160.0,21.2373,21.2788,21.1375,21.1542,452160.0
2019-01-17 15:00:00,25.45,25.47,25.41,25.46,233790.0,21.1542,21.1708,21.1209,21.1625,233790.0
2019-01-17 15:05:00,25.45,25.48,25.41,25.45,143400.0,21.1542,21.1791,21.1209,21.1542,143400.0
2019-01-17 15:10:00,25.46,25.47,25.42,25.46,204550.0,21.1625,21.1708,21.1292,21.1625,204550.0
2019-01-17 15:15:00,25.46,25.5,25.44,25.5,204720.0,21.1625,21.1957,21.1458,21.1957,204720.0
2019-01-17 15:20:00,25.5,25.56,25.49,25.55,303130.0,21.1957,21.2456,21.1874,21.2373,303130.0
2019-01-17 15:25:00,25.56,25.58,25.51,25.58,329800.0,21.2456,21.2622,21.204,21.2622,329800.0
2019-01-17 15:30:00,25.58,25.64,25.57,25.6,387450.0,21.2622,21.3121,21.2539,21.2788,387450.0
2019-01-17 15:35:00,25.59,25.61,25.56,25.59,321580.0,21.2705,21.2872,21.2456,21.2705,321580.0
2019-01-17 15:40:00,25.59,25.6,25.58,25.6,356940.0,21.2705,21.2788,21.2622,21.2788,356940.0
2019-01-17 15:45:00,25.6,25.62,25.57,25.58,513200.0,21.2788,21.2955,21.2539,21.2622,513200.0
2019-01-17 15:50:00,25.58,25.58,25.48,25.48,608010.0,21.2622,21.2622,21.1791,21.1791,608010.0
2019-01-17 15:55:00,25.48,25.56,25.43,25.54,2695300.0,21.1791,21.2456,21.1375,21.229,2695300.0
2019-01-18 09:30:00,25.91,25.92,25.7,25.85,3354180.0,21.5365,21.5448,21.362,21.4866,3354180.0
2019-01-18 09:35:00,25.84,25.89,25.79,25.88,287440.0,21.4783,21.5199,21.4368,21.5116,287440.0
2019-01-18 09:40:00,25.86,25.9,25.77,25.88,527920.0,21.495,21.5282,21.4201,21.5116,527920.0
2019-01-18 09:45:00,25.89,25.95,25.85,25.91,397390.0,21.5199,21.5698,21.4866,21.5365,397390.0
2019-01-18 09:50:00,25.92,25.92,25.8,25.82,162720.0,21.5448,21.5448,21.4451,21.4617,162720.0
2019-01-18 09:55:00,25.82,25.89,25.79,25.89,256300.0,21.4617,21.5199,21.4368,21.5199,256300.0
2019-01-18 10:00:00,25.86,25.89,25.8,25.88,266740.0,21.495,21.5199,21.4451,21.5116,266740.0
2019-01-18 10:05:00,25.88,25.92,25.86,25.88,185150.0,21.5116,21.5448,21.495,21.5116,185150.0
2019-01-18 10:10:00,25.89,25.92,25.87,25.9,285080.0,21.5199,21.5448,21.5033,21.5282,285080.0
2019-01-18 10:15:00,25.91,25.99,25.9,25.95,274400.0,21.5365,21.603,21.5282,21.5698,274400.0
2019-01-18 10:20:00,25.95,25.97,25.89,25.95,447870.0,21.5698,21.5864,21.5199,21.5698,447870.0
2019-01-18 10:25:00,25.95,25.97,25.88,25.93,622080.0,21.5698,21.5864,21.5116,21.5531,622080.0
2019-01-18 10:30:00,25.92,26.0,25.9,25.96,223600.0,21.5448,21.6113,21.5282,21.5781,223600.0
2019-01-18 10:35:00,25.96,26.03,25.96,26.02,669490.0,21.5781,21.6363,21.5781,21.6279,669490.0
2019-01-18 10:40:00,26.02,26.07,25.99,26.06,966190.0,21.6279,21.6695,21.603,21.6612,966190.0
2019-01-18 10:45:00,26.06,26.1,26.05,26.05,246390.0,21.6612,21.6944,21.6529,21.6529,246390.0
2019-01-18 10:50:00,26.05,26.12,26.05,26.11,266350.0,21.6529,21.7111,21.6529,21.7028,266350.0
2019-01-18 10:55:00,26.11,26.12,26.09,26.12,228920.0,21.7028,21.7111,21.6861,21.7111,228920.0
2019-01-18 11:00:00,26.12,26.16,26.1,26.14,268770.0,21.7111,21.7443,21.6944,21.7277,268770.0
2019-01-18 11:05:00,26.16,26.18,26.15,26.15,325660.0,21.7443,21.7609,21.736,21.736,325660.0
2019-01-18 11:10:00,26.15,26.16,26.09,26.15,259890.0,21.736,21.7443,21.6861,21.736,259890.0
2019-01-18 11:15:00,26.15,26.17,26.1,26.1,352680.0,21.736,21.7526,21.6944,21.6944,352680.0
2019-01-18 11:20:00,26.11,26.12,26.06,26.11,144020.0,21.7028,21.7111,21.6612,21.7028,144020.0
2019-01-18 11:25:00,26.11,26.14,26.1,26.14,198730.0,21.7028,21.7277,21.6944,21.7277,198730.0
2019-01-18 11:30:00,26.13,26.15,26.09,26.1,130060.0,21.7194,21.736,21.6861,21.6944,130060.0
2019-01-18 11:35:00,26.11,26.14,26.1,26.13,190820.0,21.7028,21.7277,21.6944,21.7194,190820.0
2019-01-18 11:40:00,26.13,26.14,26.1,26.1,108690.0,21.7194,21.7277,21.6944,21.6944,108690.0
2019-01-18 11:45:00,26.1,26.12,26.08,26.09,81730.0,21.6944,21.7111,21.6778,21.6861,81730.0
2019-01-18 11:50:00,26.1,26.12,26.05,26.06,152500.0,21.6944,21.7111,21.6529,21.6612,152500.0
2019-01-18 11:55:00,26.06,26.09,26.04,26.09,264780.0,21.6612,21.6861,21.6446,21.6861,264780.0
2019-01-18 12:00:00,26.09,26.17,26.09,26.13,284620.0,21.6861,21.7526,21.6861,21.7194,284620.0
2019-01-18 12:05:00,26.13,26.13,26.05,26.06,185090.0,21.7194,21.7194,21.6529,21.6612,185090.0
2019-01-18 12:10:00,26.06,26.12,26.05,26.11,128680.0,21.6612,21.7111,21.6529,21.7028,128680.0
2019-01-18 12:15:00,26.12,26.14,26.11,26.11,98880.0,21.7111,21.7277,21.7028,21.7028,98880.0
2019-01-18 12:20:00,26.12,26.15,26.1,26.14,64320.0,21.7111,21.736,21.6944,21.7277,64320.0
2019-01-18 12:25:00,26.15,26.15,26.13,26.14,68250.0,21.736,21.736,21.7194,21.7277,68250.0
2019-01-18 12:30:00,26.14,26.17,26.13,26.16,156780.0,21.7277,21.7526,21.7194,21.7443,156780.0
2019-01-18 12:35:00,26.16,26.18,26.16,26.16,129710.0,21.7443,21.7609,21.7443,21.7443,129710.0
2019-01-18 12:40:00,26.16,26.19,26.15,26.16,107070.0,21.7443,21.7693,21.736,21.7443,107070.0
2019-01-18 12:45:00,26.15,26.15,26.11,26.14,117910.0,21.736,21.736,21.7028,21.7277,117910.0
2019-01-18 12:50:00,26.13,26.15,26.11,26.13,114240.0,21.7194,21.736,21.7028,21.7194,114240.0
2019-01-18 12:55:00,26.13,26.17,26.12,26.15,140940.0,21.7194,21.7526,21.7111,21.736,140940.0
2019-01-18 13:00:00,26.15,26.15,26.12,26.13,107220.0,21.736,21.736,21.7111,21.7194,107220.0
2019-01-18 13:05:00,26.12,26.14,26.11,26.14,107040.0,21.7111,21.7277,21.7028,21.7277,107040.0
2019-01-18 13:10:00,26.14,26.14,26.13,26.14,109640.0,21.7277,21.7277,21.7194,21.7277,109640.0
2019-01-18 13:15:00,26.13,26.14,26.11,26.12,246340.0,21.7194,21.7277,21.7028,21.7111,246340.0
2019-01-18 13:20:00,26.11,26.15,26.11,26.12,115420.0,21.7028,21.736,21.7028,21.7111,115420.0
2019-01-18 13:25:00,26.12,26.14,26.1,26.13,165900.0,21.7111,21.7277,21.6944,21.7194,165900.0
2019-01-18 13:30:00,26.13,26.14,26.09,26.1,133070.0,21.7194,21.7277,21.6861,21.6944,133070.0
2019-01-18 13:35:00,26.1,26.13,26.1,26.11,244770.0,21.6944,21.7194,21.6944,21.7028,244770.0
2019-01-18 13:40:00,26.12,26.15,26.11,26.13,99260.0,21.7111,21.736,21.7028,21.7194,99260.0
2019-01-18 13:45:00,26.13,26.16,26.13,26.14,170320.0,21.7194,21.7443,21.7194,21.7277,170320.0
2019-01-18 13:50:00,26.14,26.16,26.14,26.14,261530.0,21.7277,21.7443,21.7277,21.7277,261530.0
2019-01-18 13:55:00,26.15,26.15,26.13,26.15,82210.0,21.736,21.736,21.7194,21.736,82210.0
2019-01-18 14:00:00,26.15,26.18,26.14,26.17,180420.0,21.736,21.7609,21.7277,21.7526,180420.0
2019-01-18 14:05:00,26.16,26.18,26.14,26.18,271490.0,21.7443,21.7609,21.7277,21.7609,271490.0
2019-01-18 14:10:00,26.18,26.19,26.14,26.16,261230.0,21.7609,21.7693,21.7277,21.7443,261230.0
2019-01-18 14:15:00,26.16,26.18,26.15,26.15,157070.0,21.7443,21.7609,21.736,21.736,157070.0
2019-01-18 14:20:00,26.15,26.17,26.11,26.12,173170.0,21.736,21.7526,21.7028,21.7111,173170.0
2019-01-18 14:25:00,26.12,26.13,26.07,26.09,315790.0,21.7111,21.7194,21.6695,21.6861,315790.0
2019-01-18 14:30:00,26.09,26.1,26.04,26.06,225030.0,21.6861,21.6944,21.6446,21.6612,225030.0
2019-01-18 14:35:00,26.05,26.08,26.04,26.06,395500.0,21.6529,21.6778,21.6446,21.6612,395500.0
2019-01-18 14:40:00,26.07,26.08,26.01,26.03,241090.0,21.6695,21.6778,21.6196,21.6363,241090.0
2019-01-18 14:45:00,26.03,26.04,26.01,26.04,240550.0,21.6363,21.6446,21.6196,21.6446,240550.0
2019-01-18 14:50:00,26.04,26.05,26.02,26.04,192200.0,21.6446,21.6529,21.6279,21.6446,192200.0
2019-01-18 14:55:00,26.05,26.05,26.01,26.02,160090.0,21.6529,21.6529,21.6196,21.6279,160090.0
2019-01-18 15:00:00,26.01,26.02,25.99,26.0,210240.0,21.6196,21.6279,21.603,21.6113,210240.0
2019-01-18 15:05:00,25.99,26.02,25.99,26.01,298600.0,21.603,21.6279,21.603,21.6196,298600.0
2019-01-18 15:10:00,26.02,26.04,26.0,26.04,166460.0,21.6279,21.6446,21.6113,21.6446,166460.0
2019-01-18 15:15:00,26.04,26.07,26.03,26.07,146090.0,21.6446,21.6695,21.6363,21.6695,146090.0
2019-01-18 15:20:00,26.08,26.08,26.03,26.05,152750.0,21.6778,21.6778,21.6363,21.6529,152750.0
2019-01-18 15:25:00,26.04,26.05,26.04,26.04,108120.0,21.6446,21.6529,21.6446,21.6446,108120.0
2019-01-18 15:30:00,26.05,26.06,26.01,26.02,172660.0,21.6529,21.6612,21.6196,21.6279,172660.0
2019-01-18 15:35:00,26.02,26.06,26.02,26.05,269810.0,21.6279,21.6612,21.6279,21.6529,269810.0
2019-01-18 15:40:00,26.05,26.07,26.04,26.07,454330.0,21.6529,21.6695,21.6446,21.6695,454330.0
2019-01-18 15:45:00,26.07,26.09,26.03,26.04,595450.0,21.6695,21.6861,21.6363,21.6446,595450.0
2019-01-18 15:50:00,26.04,26.04,26.02,26.02,625570.0,21.6446,21.6446,21.6279,21.6279,625570.0
2019-01-18 15:55:00,26.02,26.1,26.02,26.07,1724960.0,21.6279,21.6944,21.6279,21.6695,1724960.0
2019-01-22 09:30:00,25.8,25.9,25.71,25.8,788030.0,21.4451,21.5282,21.3703,21.4451,788030.0
2019-01-22 09:35:00,25.79,25.8,25.74,25.74,430390.0,21.4368,21.4451,21.3952,21.3952,430390.0
2019-01-22 09:40:00,25.74,25.79,25.7,25.75,738370.0,21.3952,21.4368,21.362,21.4035,738370.0
2019-01-22 09:45:00,25.75,25.77,25.69,25.72,308570.0,21.4035,21.4201,21.3536,21.3786,308570.0
2019-01-22 09:50:00,25.71,25.74,25.67,25.7,502510.0,21.3703,21.3952,21.337,21.362,502510.0
2019-01-22 09:55:00,25.71,25.81,25.7,25.8,317970.0,21.3703,21.4534,21.362,21.4451,317970.0
2019-01-22 10:00:00,25.79,25.84,25.69,25.7,422300.0,21.4368,21.4783,21.3536,21.362,422300.0
2019-01-22 10:05:00,25.7,25.7,25.57,25.66,422030.0,21.362,21.362,21.2539,21.3287,422030.0
2019-01-22 10:10:00,25.65,25.73,25.64,25.64,527870.0,21.3204,21.3869,21.3121,21.3121,527870.0
2019-01-22 10:15:00,25.64,25.64,25.5,25.52,366670.0,21.3121,21.3121,21.1957,21.2123,366670.0
2019-01-22 10:20:00,25.51,25.59,25.49,25.57,386170.0,21.204,21.2705,21.1874,21.2539,386170.0
2019-01-22 10:25:00,25.58,25.64,25.57,25.61,200880.0,21.2622,21.3121,21.2539,21.2872,200880.0
2019-01-22 10:30:00,25.62,25.73,25.59,25.73,190780.0,21.2955,21.3869,21.2705,21.3869,190780.0
2019-01-22 10:35:00,25.72,25.79,25.71,25.75,143650.0,21.3786,21.4368,21.3703,21.4035,143650.0
2019-01-22 10:40:00,25.75,25.81,25.74,25.81,176560.0,21.4035,21.4534,21.3952,21.4534,176560.0
2019-01-22 10:45:00,25.81,25.83,25.75,25.76,293560.0,21.4534,21.47,21.4035,21.4118,293560.0
2019-01-22 10:50:00,25.77,25.88,25.77,25.88,232470.0,21.4201,21.5116,21.4201,21.5116,232470.0
2019-01-22 10:55:00,25.88,25.89,25.85,25.89,229570.0,21.5116,21.5199,21.4866,21.5199,229570.0
2019-01-22 11:00:00,25.88,25.92,25.85,25.9,239850.0,21.5116,21.5448,21.4866,21.5282,239850.0
2019-01-22 11:05:00,25.91,25.94,25.89,25.89,182670.0,21.5365,21.5615,21.5199,21.5199,182670.0
2019-01-22 11:10:00,25.88,25.92,25.86,25.88,227740.0,21.5116,21.5448,21.495,21.5116,227740.0
2019-01-22 11:15:00,25.87,25.89,25.83,25.85,105200.0,21.5033,21.5199,21.47,21.4866,105200.0
2019-01-22 11:20:00,25.86,25.95,25.85,25.89,814220.0,21.495,21.5698,21.4866,21.5199,814220.0
2019-01-22 11:25:00,25.9,25.91,25.81,25.82,107470.0,21.5282,21.5365,21.4534,21.4617,107470.0
2019-01-22 11:30:00,25.82,25.89,25.81,25.86,72910.0,21.4617,21.5199,21.4534,21.495,72910.0
2019-01-22 11:35:00,25.86,25.9,25.86,25.88,289300.0,21.495,21.5282,21.495,21.5116,289300.0
2019-01-22 11:40:00,25.88,25.9,25.83,25.85,230740.0,21.5116,21.5282,21.47,21.4866,230740.0
2019-01-22 11:45:00,25.85,25.86,25.77,25.81,334450.0,21.4866,21.495,21.4201,21.4534,334450.0
2019-01-22 11:50:00,25.81,25.83,25.79,25.82,170590.0,21.4534,21.47,21.4368,21.4617,170590.0
2019-01-22 11:55:00,25.82,25.84,25.79,25.8,178090.0,21.4617,21.4783,21.4368,21.4451,178090.0
2019-01-22 12:00:00,25.81,25.84,25.77,25.79,144470.0,21.4534,21.4783,21.4201,21.4368,144470.0
2019-01-22 12:05:00,25.79,25.85,25.78,25.84,156220.0,21.4368,21.4866,21.4285,21.4783,156220.0
2019-01-22 12:10:00,25.84,25.86,25.81,25.81,81510.0,21.4783,21.495,21.4534,21.4534,81510.0
2019-01-22 12:15:00,25.82,25.85,25.81,25.81,425650.0,21.4617,21.4866,21.4534,21.4534,425650.0
2019-01-22 12:20:00,25.82,25.84,25.78,25.84,132510.0,21.4617,21.4783,21.4285,21.4783,132510.0
2019-01-22 12:25:00,25.84,25.84,25.78,25.79,110130.0,21.4783,21.4783,21.4285,21.4368,110130.0
2019-01-22 12:30:00,25.79,25.8,25.75,25.76,145060.0,21.4368,21.4451,21.4035,21.4118,145060.0
2019-01-22 12:35:00,25.74,25.84,25.74,25.82,98150.0,21.3952,21.4783,21.3952,21.4617,98150.0
2019-01-22 12:40:00,25.82,25.83,25.78,25.78,146660.0,21.4617,21.47,21.4285,21.4285,146660.0
2019-01-22 12:45:00,25.78,25.82,25.75,25.81,114000.0,21.4285,21.4617,21.4035,21.4534,114000.0
2019-01-22 12:50:00,25.81,25.81,25.76,25.77,91830.0,21.4534,21.4534,21.4118,21.4201,91830.0
2019-01-22 12:55:00,25.77,25.79,25.75,25.78,142680.0,21.4201,21.4368,21.4035,21.4285,142680.0
2019-01-22 13:00:00,25.76,25.77,25.66,25.68,208700.0,21.4118,21.4201,21.3287,21.3453,208700.0
2019-01-22 13:05:00,25.68,25.7,25.67,25.69,178500.0,21.3453,21.362,21.337,21.3536,178500.0
2019-01-22 13:10:00,25.69,25.69,25.62,25.62,324010.0,21.3536,21.3536,21.2955,21.2955,324010.0
2019-01-22 13:15:00,25.61,25.65,25.61,25.64,121610.0,21.2872,21.3204,21.2872,21.3121,121610.0
2019-01-22 13:20:00,25.65,25.7,25.64,25.67,145110.0,21.3204,21.362,21.3121,21.337,145110.0
2019-01-22 13:25:00,25.67,25.71,25.67,25.69,318440.0,21.337,21.3703,21.337,21.3536,318440.0
2019-01-22 13:30:00,25.68,25.74,25.67,25.74,153750.0,21.3453,21.3952,21.337,21.3952,153750.0
2019-01-22 13:35:00,25.74,25.78,25.74,25.77,105040.0,21.3952,21.4285,21.3952,21.4201,105040.0
2019-01-22 13:40:00,25.78,25.78,25.75,25.76,108970.0,21.4285,21.4285,21.4035,21.4118,108970.0
2019-01-22 13:45:00,25.76,25.77,25.72,25.72,272410.0,21.4118,21.4201,21.3786,21.3786,272410.0
2019-01-22 13:50:00,25.72,25.78,25.7,25.78,335380.0,21.3786,21.4285,21.362,21.4285,335380.0
2019-01-22 13:55:00,25.79,25.8,25.77,25.78,163510.0,21.4368,21.4451,21.4201,21.4285,163510.0
2019-01-22 14:00:00,25.78,25.81,25.78,25.79,131480.0,21.4285,21.4534,21.4285,21.4368,131480.0
2019-01-22 14:05:00,25.79,25.81,25.76,25.76,137640.0,21.4368,21.4534,21.4118,21.4118,137640.0
2019-01-22 14:10:00,25.76,25.79,25.75,25.78,145920.0,21.4118,21.4368,21.4035,21.4285,145920.0
2019-01-22 14:15:00,25.78,25.81,25.77,25.8,265170.0,21.4285,21.4534,21.4201,21.4451,265170.0
2019-01-22 14:20:00,25.79,25.83,25.77,25.79,225640.0,21.4368,21.47,21.4201,21.4368,225640.0
2019-01-22 14:25:00,25.78,25.81,25.76,25.77,123630.0,21.4285,21.4534,21.4118,21.4201,123630.0
2019-01-22 14:30:00,25.76,25.76,25.7,25.71,128790.0,21.4118,21.4118,21.362,21.3703,128790.0
2019-01-22 14:35:00,25.71,25.73,25.7,25.72,154320.0,21.3703,21.3869,21.362,21.3786,154320.0
2019-01-22 14:40:00,25.73,25.73,25.66,25.66,290360.0,21.3869,21.3869,21.3287,21.3287,290360.0
2019-01-22 14:45:00,25.66,25.68,25.63,25.65,196100.0,21.3287,21.3453,21.3038,21.3204,196100.0
2019-01-22 14:50:00,25.66,25.68,25.65,25.65,146480.0,21.3287,21.3453,21.3204,21.3204,146480.0
2019-01-22 14:55:00,25.66,25.71,25.66,25.69,424180.0,21.3287,21.3703,21.3287,21.3536,424180.0
2019-01-22 15:00:00,25.68,25.69,25.61,25.62,243130.0,21.3453,21.3536,21.2872,21.2955,243130.0
2019-01-22 15:05:00,25.62,25.64,25.56,25.59,314110.0,21.2955,21.3121,21.2456,21.2705,314110.0
2019-01-22 15:10:00,25.59,25.6,25.55,25.57,382910.0,21.2705,21.2788,21.2373,21.2539,382910.0
2019-01-22 15:15:00,25.57,25.6,25.56,25.6,166760.0,21.2539,21.2788,21.2456,21.2788,166760.0
2019-01-22 15:20:00,25.6,25.69,25.6,25.67,174950.0,21.2788,21.3536,21.2788,21.337,174950.0
2019-01-22 15:25:00,25.67,25.7,25.65,25.69,162230.0,21.337,21.362,21.3204,21.3536,162230.0
2019-01-22 15:30:00,25.7,25.7,25.64,25.65,284750.0,21.362,21.362,21.3121,21.3204,284750.0
2019-01-22 15:35:00,25.65,25.78,25.63,25.78,382640.0,21.3204,21.4285,21.3038,21.4285,382640.0
2019-01-22 15:40:00,25.78,25.8,25.74,25.74,335790.0,21.4285,21.4451,21.3952,21.3952,335790.0
2019-01-22 15:45:00,25.74,25.76,25.71,25.76,347140.0,21.3952,21.4118,21.3703,21.4118,347140.0
2019-01-22 15:50:00,25.76,25.78,25.7,25.72,266340.0,21.4118,21.4285,21.362,21.3786,266340.0
2019-01-22 15:55:00,25.72,25.85,25.68,25.85,1658860.0,21.3786,21.4866,21.3453,21.4866,1658860.0
2019-01-23 09:30:00,25.95,26.09,25.86,25.91,986300.0,21.5698,21.6861,21.495,21.5365,986300.0
2019-01-23 09:35:00,25.93,26.03,25.9,25.9,278580.0,21.5531,21.6363,21.5282,21.5282,278580.0
2019-01-23 09:40:00,25.9,26.0,25.88,25.95,185730.0,21.5282,21.6113,21.5116,21.5698,185730.0
2019-01-23 09:45:00,25.94,26.0,25.93,25.93,218640.0,21.5615,21.6113,21.5531,21.5531,218640.0
2019-01-23 09:50:00,25.93,25.97,25.92,25.94,158790.0,21.5531,21.5864,21.5448,21.5615,158790.0
2019-01-23 09:55:00,25.94,25.97,25.93,25.95,221560.0,21.5615,21.5864,21.5531,21.5698,221560.0
2019-01-23 10:00:00,25.95,25.98,25.91,25.97,254300.0,21.5698,21.5947,21.5365,21.5864,254300.0
2019-01-23 10:05:00,25.96,25.97,25.94,25.94,194260.0,21.5781,21.5864,21.5615,21.5615,194260.0
2019-01-23 10:10:00,25.95,25.97,25.92,25.96,137850.0,21.5698,21.5864,21.5448,21.5781,137850.0
2019-01-23 10:15:00,25.97,25.98,25.82,25.82,274210.0,21.5864,21.5947,21.4617,21.4617,274210.0
2019-01-23 10:20:00,25.82,25.83,25.78,25.83,238630.0,21.4617,21.47,21.4285,21.47,238630.0
2019-01-23 10:25:00,25.83,25.83,25.74,25.75,256680.0,21.47,21.47,21.3952,21.4035,256680.0
2019-01-23 10:30:00,25.76,25.8,25.74,25.78,202500.0,21.4118,21.4451,21.3952,21.4285,202500.0
2019-01-23 10:35:00,25.77,25.8,25.76,25.77,184000.0,21.4201,21.4451,21.4118,21.4201,184000.0
2019-01-23 10:40:00,25.76,25.8,25.74,25.75,196700.0,21.4118,21.4451,21.3952,21.4035,196700.0
2019-01-23 10:45:00,25.74,25.78,25.73,25.75,121250.0,21.3952,21.4285,21.3869,21.4035,121250.0
2019-01-23 10:50:00,25.75,25.75,25.69,25.73,92010.0,21.4035,21.4035,21.3536,21.3869,92010.0
2019-01-23 10:55:00,25.74,25.75,25.7,25.71,227400.0,21.3952,21.4035,21.362,21.3703,227400.0
2019-01-23 11:00:00,25.71,25.71,25.66,25.7,440250.0,21.3703,21.3703,21.3287,21.362,440250.0
2019-01-23 11:05:00,25.7,25.72,25.68,25.7,276070.0,21.362,21.3786,21.3453,21.362,276070.0
2019-01-23 11:10:00,25.7,25.72,25.69,25.7,239940.0,21.362,21.3786,21.3536,21.362,239940.0
2019-01-23 11:15:00,25.7,25.7,25.59,25.6,169980.0,21.362,21.362,21.2705,21.2788,169980.0
2019-01-23 11:20:00,25.6,25.61,25.58,25.58,165980.0,21.2788,21.2872,21.2622,21.2622,165980.0
2019-01-23 11:25:00,25.58,25.66,25.58,25.65,318240.0,21.2622,21.3287,21.2622,21.3204,318240.0
2019-01-23 11:30:00,25.66,25.68,25.64,25.66,157130.0,21.3287,21.3453,21.3121,21.3287,157130.0
2019-01-23 11:35:00,25.68,25.68,25.63,25.65,148700.0,21.3453,21.3453,21.3038,21.3204,148700.0
2019-01-23 11:40:00,25.65,25.67,25.61,25.62,168770.0,21.3204,21.337,21.2872,21.2955,168770.0
2019-01-23 11:45:00,25.62,25.64,25.53,25.54,132680.0,21.2955,21.3121,21.2207,21.229,132680.0
2019-01-23 11:50:00,25.54,25.56,25.49,25.51,304890.0,21.229,21.2456,21.1874,21.204,304890.0
2019-01-23 11:55:00,25.5,25.52,25.42,25.5,384930.0,21.1957,21.2123,21.1292,21.1957,384930.0
2019-01-23 12:00:00,25.51,25.53,25.48,25.48,191150.0,21.204,21.2207,21.1791,21.1791,191150.0
2019-01-23 12:05:00,25.48,25.48,25.37,25.4,154540.0,21.1791,21.1791,21.0877,21.1126,154540.0
2019-01-23 12:10:00,25.4,25.41,25.37,25.4,94700.0,21.1126,21.1209,21.0877,21.1126,94700.0
2019-01-23 12:15:00,25.4,25.44,25.37,25.44,145200.0,21.1126,21.1458,21.0877,21.1458,145200.0
2019-01-23 12:20:00,25.44,25.51,25.43,25.5,148980.0,21.1458,21.204,21.1375,21.1957,148980.0
2019-01-23 12:25:00,25.5,25.52,25.49,25.5,92990.0,21.1957,21.2123,21.1874,21.1957,92990.0
2019-01-23 12:30:00,25.5,25.54,25.48,25.52,140470.0,21.1957,21.229,21.1791,21.2123,140470.0
2019-01-23 12:35:00,25.52,25.53,25.49,25.51,236150.0,21.2123,21.2207,21.1874,21.204,236150.0
2019-01-23 12:40:00,25.51,25.62,25.51,25.62,267710.0,21.204,21.2955,21.204,21.2955,267710.0
2019-01-23 12:45:00,25.62,25.68,25.62,25.68,82110.0,21.2955,21.3453,21.2955,21.3453,82110.0
2019-01-23 12:50:00,25.68,25.69,25.67,25.67,143980.0,21.3453,21.3536,21.337,21.337,143980.0
2019-01-23 12:55:00,25.67,25.67,25.63,25.64,176850.0,21.337,21.337,21.3038,21.3121,176850.0
2019-01-23 13:00:00,25.63,25.63,25.54,25.54,68610.0,21.3038,21.3038,21.229,21.229,68610.0
2019-01-23 13:05:00,25.54,25.58,25.52,25.58,105840.0,21.229,21.2622,21.2123,21.2622,105840.0
2019-01-23 13:10:00,25.58,25.62,25.58,25.6,201290.0,21.2622,21.2955,21.2622,21.2788,201290.0
2019-01-23 13:15:00,25.61,25.67,25.59,25.66,97330.0,21.2872,21.337,21.2705,21.3287,97330.0
2019-01-23 13:20:00,25.66,25.67,25.62,25.63,87660.0,21.3287,21.337,21.2955,21.3038,87660.0
2019-01-23 13:25:00,25.64,25.64,25.62,25.63,92000.0,21.3121,21.3121,21.2955,21.3038,92000.0
2019-01-23 13:30:00,25.63,25.67,25.63,25.66,85000.0,21.3038,21.337,21.3038,21.3287,85000.0
2019-01-23 13:35:00,25.66,25.7,25.66,25.69,164130.0,21.3287,21.362,21.3287,21.3536,164130.0
2019-01-23 13:40:00,25.7,25.71,25.66,25.68,98650.0,21.362,21.3703,21.3287,21.3453,98650.0
2019-01-23 13:45:00,25.69,25.69,25.67,25.67,118300.0,21.3536,21.3536,21.337,21.337,118300.0
2019-01-23 13:50:00,25.67,25.71,25.67,25.7,85360.0,21.337,21.3703,21.337,21.362,85360.0
2019-01-23 13:55:00,25.7,25.73,25.66,25.66,82520.0,21.362,21.3869,21.3287,21.3287,82520.0
2019-01-23 14:00:00,25.66,25.75,25.66,25.74,122430.0,21.3287,21.4035,21.3287,21.3952,122430.0
2019-01-23 14:05:00,25.74,25.75,25.68,25.69,145960.0,21.3952,21.4035,21.3453,21.3536,145960.0
2019-01-23 14:10:00,25.69,25.69,25.66,25.67,92280.0,21.3536,21.3536,21.3287,21.337,92280.0
2019-01-23 14:15:00,25.67,25.67,25.61,25.62,168050.0,21.337,21.337,21.2872,21.2955,168050.0
2019-01-23 14:20:00,25.62,25.67,25.59,25.67,119690.0,21.2955,21.337,21.2705,21.337,119690.0
2019-01-23 14:25:00,25.66,25.71,25.65,25.69,215060.0,21.3287,21.3703,21.3204,21.3536,215060.0
2019-01-23 14:30:00,25.7,25.7,25.63,25.66,219300.0,21.362,21.362,21.3038,21.3287,219300.0
2019-01-23 14:35:00,25.66,25.67,25.64,25.66,135270.0,21.3287,21.337,21.3121,21.3287,135270.0
2019-01-23 14:40:00,25.66,25.68,25.63,25.67,174160.0,21.3287,21.3453,21.3038,21.337,174160.0
2019-01-23 14:45:00,25.66,25.66,25.6,25.6,205050.0,21.3287,21.3287,21.2788,21.2788,205050.0
2019-01-23 14:50:00,25.61,25.66,25.61,25.61,125440.0,21.2872,21.3287,21.2872,21.2872,125440.0
2019-01-23 14:55:00,25.62,25.63,25.59,25.62,130720.0,21.2955,21.3038,21.2705,21.2955,130720.0
2019-01-23 15:00:00,25.61,25.68,25.6,25.67,246440.0,21.2872,21.3453,21.2788,21.337,246440.0
2019-01-23 15:05:00,25.67,25.69,25.65,25.67,150230.0,21.337,21.3536,21.3204,21.337,150230.0
2019-01-23 15:10:00,25.67,25.69,25.66,25.66,164790.0,21.337,21.3536,21.3287,21.3287,164790.0
2019-01-23 15:15:00,25.66,25.73,25.66,25.71,161350.0,21.3287,21.3869,21.3287,21.3703,161350.0
2019-01-23 15:20:00,25.71,25.75,25.71,25.71,113160.0,21.3703,21.4035,21.3703,21.3703,113160.0
2019-01-23 15:25:00,25.72,25.74,25.71,25.73,131080.0,21.3786,21.3952,21.3703,21.3869,131080.0
2019-01-23 15:30:00,25.74,25.75,25.71,25.74,222110.0,21.3952,21.4035,21.3703,21.3952,222110.0
2019-01-23 15:35:00,25.74,25.79,25.73,25.79,200010.0,21.3952,21.4368,21.3869,21.4368,200010.0
2019-01-23 15:40:00,25.79,25.79,25.75,25.76,140960.0,21.4368,21.4368,21.4035,21.4118,140960.0
2019-01-23 15:45:00,25.75,25.79,25.74,25.78,275890.0,21.4035,21.4368,21.3952,21.4285,275890.0
2019-01-23 15:50:00,25.78,25.78,25.71,25.72,407160.0,21.4285,21.4285,21.3703,21.3786,407160.0
2019-01-23 15:55:00,25.72,25.77,25.72,25.75,1143460.0,21.3786,21.4201,21.3786,21.4035,1143460.0
2019-01-24 09:30:00,26.09,26.39,26.0,26.36,1952560.0,21.6861,21.9355,21.6113,21.9106,1952560.0
2019-01-24 09:35:00,26.36,26.44,26.33,26.4,1170280.0,21.9106,21.9771,21.8856,21.9438,1170280.0
2019-01-24 09:40:00,26.4,26.5,26.29,26.5,897850.0,21.9438,22.0269,21.8524,22.0269,897850.0
2019-01-24 09:45:00,26.5,26.57,26.44,26.48,1504860.0,22.0269,22.0851,21.9771,22.0103,1504860.0
2019-01-24 09:50:00,26.47,26.53,26.44,26.45,316950.0,22.002,22.0519,21.9771,21.9854,316950.0
2019-01-24 09:55:00,26.44,26.52,26.41,26.51,1685190.0,21.9771,22.0435,21.9521,22.0352,1685190.0
2019-01-24 10:00:00,26.51,26.53,26.42,26.46,367940.0,22.0352,22.0519,21.9604,21.9937,367940.0
2019-01-24 10:05:00,26.47,26.51,26.46,26.47,262700.0,22.002,22.0352,21.9937,22.002,262700.0
2019-01-24 10:10:00,26.47,26.54,26.45,26.51,350530.0,22.002,22.0602,21.9854,22.0352,350530.0
2019-01-24 10:15:00,26.52,26.58,26.51,26.54,477050.0,22.0435,22.0934,22.0352,22.0602,477050.0
2019-01-24 10:20:00,26.54,26.62,26.54,26.6,977660.0,22.0602,22.1267,22.0602,22.11,977660.0
2019-01-24 10:25:00,26.6,26.68,26.59,26.63,464550.0,22.11,22.1765,22.1017,22.135,464550.0
2019-01-24 10:30:00,26.63,26.67,26.61,26.64,410080.0,22.135,22.1682,22.1184,22.1433,410080.0
2019-01-24 10:35:00,26.64,26.64,26.55,26.61,437580.0,22.1433,22.1433,22.0685,22.1184,437580.0
2019-01-24 10:40:00,26.61,26.62,26.54,26.57,313340.0,22.1184,22.1267,22.0602,22.0851,313340.0
2019-01-24 10:45:00,26.57,26.58,26.51,26.52,223880.0,22.0851,22.0934,22.0352,22.0435,223880.0
2019-01-24 10:50:00,26.52,26.52,26.43,26.46,273070.0,22.0435,22.0435,21.9687,21.9937,273070.0
2019-01-24 10:55:00,26.46,26.48,26.44,26.46,391790.0,21.9937,22.0103,21.9771,21.9937,391790.0
2019-01-24 11:00:00,26.45,26.49,26.43,26.48,302220.0,21.9854,22.0186,21.9687,22.0103,302220.0
2019-01-24 11:05:00,26.48,26.48,26.39,26.4,319710.0,22.0103,22.0103,21.9355,21.9438,319710.0
2019-01-24 11:10:00,26.39,26.41,26.32,26.35,427980.0,21.9355,21.9521,21.8773,21.9022,427980.0
2019-01-24 11:15:00,26.34,26.39,26.29,26.32,290540.0,21.8939,21.9355,21.8524,21.8773,290540.0
2019-01-24 11:20:00,26.32,26.32,26.25,26.26,259370.0,21.8773,21.8773,21.8191,21.8274,259370.0
2019-01-24 11:25:00,26.26,26.34,26.25,26.32,181340.0,21.8274,21.8939,21.8191,21.8773,181340.0
2019-01-24 11:30:00,26.32,26.35,26.28,26.35,264530.0,21.8773,21.9022,21.8441,21.9022,264530.0
2019-01-24 11:35:00,26.35,26.42,26.34,26.41,150000.0,21.9022,21.9604,21.8939,21.9521,150000.0
2019-01-24 11:40:00,26.42,26.44,26.37,26.4,204550.0,21.9604,21.9771,21.9189,21.9438,204550.0
2019-01-24 11:45:00,26.4,26.45,26.38,26.43,146060.0,21.9438,21.9854,21.9272,21.9687,146060.0
2019-01-24 11:50:00,26.41,26.42,26.35,26.41,122240.0,21.9521,21.9604,21.9022,21.9521,122240.0
2019-01-24 11:55:00,26.41,26.46,26.41,26.43,102120.0,21.9521,21.9937,21.9521,21.9687,102120.0
2019-01-24 12:00:00,26.43,26.44,26.4,26.42,91700.0,21.9687,21.9771,21.9438,21.9604,91700.0
2019-01-24 12:05:00,26.43,26.46,26.4,26.45,110910.0,21.9687,21.9937,21.9438,21.9854,110910.0
2019-01-24 12:10:00,26.45,26.45,26.41,26.41,100000.0,21.9854,21.9854,21.9521,21.9521,100000.0
2019-01-24 12:15:00,26.41,26.45,26.41,26.44,114670.0,21.9521,21.9854,21.9521,21.9771,114670.0
2019-01-24 12:20:00,26.44,26.44,26.38,26.38,95850.0,21.9771,21.9771,21.9272,21.9272,95850.0
2019-01-24 12:25:00,26.38,26.42,26.38,26.42,119620.0,21.9272,21.9604,21.9272,21.9604,119620.0
2019-01-24 12:30:00,26.41,26.46,26.41,26.46,151530.0,21.9521,21.9937,21.9521,21.9937,151530.0
2019-01-24 12:35:00,26.46,26.49,26.43,26.48,284680.0,21.9937,22.0186,21.9687,22.0103,284680.0
2019-01-24 12:40:00,26.48,26.48,26.39,26.4,257230.0,22.0103,22.0103,21.9355,21.9438,257230.0
2019-01-24 12:45:00,26.41,26.41,26.34,26.35,143720.0,21.9521,21.9521,21.8939,21.9022,143720.0
2019-01-24 12:50:00,26.36,26.37,26.34,26.35,189330.0,21.9106,21.9189,21.8939,21.9022,189330.0
2019-01-24 12:55:00,26.35,26.4,26.34,26.39,92920.0,21.9022,21.9438,21.8939,21.9355,92920.0
2019-01-24 13:00:00,26.39,26.39,26.33,26.36,147280.0,21.9355,21.9355,21.8856,21.9106,147280.0
2019-01-24 13:05:00,26.37,26.37,26.33,26.34,176310.0,21.9189,21.9189,21.8856,21.8939,176310.0
2019-01-24 13:10:00,26.34,26.34,26.3,26.33,355280.0,21.8939,21.8939,21.8607,21.8856,355280.0
2019-01-24 13:15:00,26.32,26.33,26.3,26.33,123790.0,21.8773,21.8856,21.8607,21.8856,123790.0
2019-01-24 13:20:00,26.34,26.34,26.29,26.3,164140.0,21.8939,21.8939,21.8524,21.8607,164140.0
2019-01-24 13:25:00,26.3,26.31,26.29,26.3,323150.0,21.8607,21.869,21.8524,21.8607,323150.0
2019-01-24 13:30:00,26.29,26.34,26.28,26.34,131020.0,21.8524,21.8939,21.8441,21.8939,131020.0
2019-01-24 13:35:00,26.34,26.34,26.29,26.3,127100.0,21.8939,21.8939,21.8524,21.8607,127100.0
2019-01-24 13:40:00,26.3,26.31,26.27,26.29,254620.0,21.8607,21.869,21.8357,21.8524,254620.0
2019-01-24 13:45:00,26.29,26.31,26.28,26.31,47520.0,21.8524,21.869,21.8441,21.869,47520.0
2019-01-24 13:50:00,26.32,26.33,26.3,26.32,87780.0,21.8773,21.8856,21.8607,21.8773,87780.0
2019-01-24 13:55:00,26.32,26.32,26.29,26.29,74950.0,21.8773,21.8773,21.8524,21.8524,74950.0
2019-01-24 14:00:00,26.29,26.32,26.28,26.3,80280.0,21.8524,21.8773,21.8441,21.8607,80280.0
2019-01-24 14:05:00,26.3,26.33,26.3,26.33,172460.0,21.8607,21.8856,21.8607,21.8856,172460.0
2019-01-24 14:10:00,26.33,26.34,26.32,26.32,51120.0,21.8856,21.8939,21.8773,21.8773,51120.0
2019-01-24 14:15:00,26.32,26.32,26.29,26.31,88030.0,21.8773,21.8773,21.8524,21.869,88030.0
2019-01-24 14:20:00,26.31,26.33,26.29,26.29,156220.0,21.869,21.8856,21.8524,21.8524,156220.0
2019-01-24 14:25:00,26.29,26.33,26.28,26.33,107800.0,21.8524,21.8856,21.8441,21.8856,107800.0
2019-01-24 14:30:00,26.33,26.33,26.27,26.29,180640.0,21.8856,21.8856,21.8357,21.8524,180640.0
2019-01-24 14:35:00,26.28,26.31,26.27,26.3,208830.0,21.8441,21.869,21.8357,21.8607,208830.0
2019-01-24 14:40:00,26.3,26.33,26.29,26.32,103110.0,21.8607,21.8856,21.8524,21.8773,103110.0
2019-01-24 14:45:00,26.31,26.35,26.3,26.35,304260.0,21.869,21.9022,21.8607,21.9022,304260.0
2019-01-24 14:50:00,26.34,26.35,26.33,26.35,157060.0,21.8939,21.9022,21.8856,21.9022,157060.0
2019-01-24 14:55:00,26.36,26.37,26.35,26.37,372100.0,21.9106,21.9189,21.9022,21.9189,372100.0
2019-01-24 15:00:00,26.37,26.37,26.34,26.35,144100.0,21.9189,21.9189,21.8939,21.9022,144100.0
2019-01-24 15:05:00,26.35,26.36,26.29,26.29,196520.0,21.9022,21.9106,21.8524,21.8524,196520.0
2019-01-24 15:10:00,26.29,26.36,26.27,26.33,398070.0,21.8524,21.9106,21.8357,21.8856,398070.0
2019-01-24 15:15:00,26.33,26.34,26.31,26.31,175140.0,21.8856,21.8939,21.869,21.869,175140.0
2019-01-24 15:20:00,26.31,26.32,26.27,26.31,248190.0,21.869,21.8773,21.8357,21.869,248190.0
2019-01-24 15:25:00,26.31,26.31,26.29,26.29,313310.0,21.869,21.869,21.8524,21.8524,313310.0
2019-01-24 15:30:00,26.3,26.3,26.28,26.3,207380.0,21.8607,21.8607,21.8441,21.8607,207380.0
2019-01-24 15:35:00,26.3,26.32,26.28,26.29,195640.0,21.8607,21.8773,21.8441,21.8524,195640.0
2019-01-24 15:40:00,26.3,26.32,26.28,26.31,188560.0,21.8607,21.8773,21.8441,21.869,188560.0
2019-01-24 15:45:00,26.31,26.34,26.29,26.29,307710.0,21.869,21.8939,21.8524,21.8524,307710.0
2019-01-24 15:50:00,26.29,26.35,26.29,26.34,313230.0,21.8524,21.9022,21.8524,21.8939,313230.0
2019-01-24 15:55:00,26.34,26.4,26.34,26.35,1147390.0,21.8939,21.9438,21.8939,21.9022,1147390.0
2019-01-25 09:30:00,26.52,26.56,26.2,26.41,968340.0,22.0435,22.0768,21.7776,21.9521,968340.0
2019-01-25 09:35:00,26.39,26.4,26.09,26.22,457750.0,21.9355,21.9438,21.6861,21.7942,457750.0
2019-01-25 09:40:00,26.22,26.31,26.19,26.25,343270.0,21.7942,21.869,21.7693,21.8191,343270.0
2019-01-25 09:45:00,26.27,26.42,26.27,26.39,206790.0,21.8357,21.9604,21.8357,21.9355,206790.0
2019-01-25 09:50:00,26.39,26.44,26.36,26.42,77880.0,21.9355,21.9771,21.9106,21.9604,77880.0
2019-01-25 09:55:00,26.41,26.43,26.33,26.34,244100.0,21.9521,21.9687,21.8856,21.8939,244100.0
2019-01-25 10:00:00,26.34,26.47,26.31,26.46,189770.0,21.8939,22.002,21.869,21.9937,189770.0
2019-01-25 10:05:00,26.45,26.54,26.45,26.52,196900.0,21.9854,22.0602,21.9854,22.0435,196900.0
2019-01-25 10:10:00,26.52,26.53,26.49,26.52,259150.0,22.0435,22.0519,22.0186,22.0435,259150.0
2019-01-25 10:15:00,26.5,26.52,26.49,26.5,153460.0,22.0269,22.0435,22.0186,22.0269,153460.0
2019-01-25 10:20:00,26.5,26.51,26.44,26.47,224890.0,22.0269,22.0352,21.9771,22.002,224890.0
2019-01-25 10:25:00,26.49,26.51,26.46,26.48,172040.0,22.0186,22.0352,21.9937,22.0103,172040.0
2019-01-25 10:30:00,26.48,26.54,26.48,26.52,283460.0,22.0103,22.0602,22.0103,22.0435,283460.0
2019-01-25 10:35:00,26.52,26.53,26.49,26.5,214790.0,22.0435,22.0519,22.0186,22.0269,214790.0
2019-01-25 10:40:00,26.49,26.51,26.44,26.51,242050.0,22.0186,22.0352,21.9771,22.0352,242050.0
2019-01-25 10:45:00,26.51,26.52,26.48,26.51,180710.0,22.0352,22.0435,22.0103,22.0352,180710.0
2019-01-25 10:50:00,26.52,26.55,26.51,26.53,158550.0,22.0435,22.0685,22.0352,22.0519,158550.0
2019-01-25 10:55:00,26.53,26.53,26.47,26.49,221870.0,22.0519,22.0519,22.002,22.0186,221870.0
2019-01-25 11:00:00,26.48,26.52,26.45,26.52,250840.0,22.0103,22.0435,21.9854,22.0435,250840.0
2019-01-25 11:05:00,26.51,26.53,26.5,26.5,133350.0,22.0352,22.0519,22.0269,22.0269,133350.0
2019-01-25 11:10:00,26.49,26.5,26.4,26.41,250640.0,22.0186,22.0269,21.9438,21.9521,250640.0
2019-01-25 11:15:00,26.41,26.42,26.38,26.41,234770.0,21.9521,21.9604,21.9272,21.9521,234770.0
2019-01-25 11:20:00,26.4,26.46,26.4,26.46,194410.0,21.9438,21.9937,21.9438,21.9937,194410.0
2019-01-25 11:25:00,26.45,26.45,26.43,26.44,130460.0,21.9854,21.9854,21.9687,21.9771,130460.0
2019-01-25 11:30:00,26.44,26.45,26.41,26.44,135350.0,21.9771,21.9854,21.9521,21.9771,135350.0
2019-01-25 11:35:00,26.44,26.46,26.42,26.45,306770.0,21.9771,21.9937,21.9604,21.9854,306770.0
2019-01-25 11:40:00,26.46,26.55,26.45,26.54,302270.0,21.9937,22.0685,21.9854,22.0602,302270.0
2019-01-25 11:45:00,26.54,26.55,26.53,26.55,196660.0,22.0602,22.0685,22.0519,22.0685,196660.0
2019-01-25 11:50:00,26.55,26.59,26.53,26.59,296980.0,22.0685,22.1017,22.0519,22.1017,296980.0
2019-01-25 11:55:00,26.59,26.65,26.59,26.62,508200.0,22.1017,22.1516,22.1017,22.1267,508200.0
2019-01-25 12:00:00,26.64,26.64,26.6,26.63,328220.0,22.1433,22.1433,22.11,22.135,328220.0
2019-01-25 12:05:00,26.64,26.65,26.62,26.64,206210.0,22.1433,22.1516,22.1267,22.1433,206210.0
2019-01-25 12:10:00,26.65,26.7,26.64,26.7,869440.0,22.1516,22.1932,22.1433,22.1932,869440.0
2019-01-25 12:15:00,26.7,26.73,26.69,26.72,185430.0,22.1932,22.2181,22.1849,22.2098,185430.0
2019-01-25 12:20:00,26.72,26.74,26.7,26.73,364530.0,22.2098,22.2264,22.1932,22.2181,364530.0
2019-01-25 12:25:00,26.74,26.78,26.74,26.76,291600.0,22.2264,22.2597,22.2264,22.243,291600.0
2019-01-25 12:30:00,26.76,26.77,26.72,26.77,225600.0,22.243,22.2514,22.2098,22.2514,225600.0
2019-01-25 12:35:00,26.77,26.79,26.75,26.79,174540.0,22.2514,22.268,22.2347,22.268,174540.0
2019-01-25 12:40:00,26.78,26.79,26.73,26.74,200950.0,22.2597,22.268,22.2181,22.2264,200950.0
2019-01-25 12:45:00,26.75,26.75,26.69,26.69,151630.0,22.2347,22.2347,22.1849,22.1849,151630.0
2019-01-25 12:50:00,26.7,26.72,26.67,26.72,153320.0,22.1932,22.2098,22.1682,22.2098,153320.0
2019-01-25 12:55:00,26.72,26.76,26.71,26.74,139990.0,22.2098,22.243,22.2015,22.2264,139990.0
2019-01-25 13:00:00,26.74,26.78,26.74,26.76,182400.0,22.2264,22.2597,22.2264,22.243,182400.0
2019-01-25 13:05:00,26.76,26.78,26.76,26.78,162880.0,22.243,22.2597,22.243,22.2597,162880.0
2019-01-25 13:10:00,26.78,26.78,26.75,26.76,100350.0,22.2597,22.2597,22.2347,22.243,100350.0
2019-01-25 13:15:00,26.76,26.76,26.7,26.7,117380.0,22.243,22.243,22.1932,22.1932,117380.0
2019-01-25 13:20:00,26.71,26.78,26.7,26.77,129490.0,22.2015,22.2597,22.1932,22.2514,129490.0
2019-01-25 13:25:00,26.77,26.79,26.77,26.79,101090.0,22.2514,22.268,22.2514,22.268,101090.0
2019-01-25 13:30:00,26.79,26.81,26.78,26.78,285340.0,22.268,22.2846,22.2597,22.2597,285340.0
2019-01-25 13:35:00,26.78,26.8,26.75,26.76,330180.0,22.2597,22.2763,22.2347,22.243,330180.0
2019-01-25 13:40:00,26.76,26.77,26.75,26.76,143040.0,22.243,22.2514,22.2347,22.243,143040.0
2019-01-25 13:45:00,26.77,26.8,26.76,26.79,82350.0,22.2514,22.2763,22.243,22.268,82350.0
2019-01-25 13:50:00,26.79,26.79,26.77,26.79,84110.0,22.268,22.268,22.2514,22.268,84110.0
2019-01-25 13:55:00,26.79,26.79,26.77,26.78,111020.0,22.268,22.268,22.2514,22.2597,111020.0
2019-01-25 14:00:00,26.79,26.79,26.76,26.78,252870.0,22.268,22.268,22.243,22.2597,252870.0
2019-01-25 14:05:00,26.79,26.82,26.78,26.81,241860.0,22.268,22.2929,22.2597,22.2846,241860.0
2019-01-25 14:10:00,26.81,26.82,26.79,26.82,113970.0,22.2846,22.2929,22.268,22.2929,113970.0
2019-01-25 14:15:00,26.81,26.82,26.79,26.8,303480.0,22.2846,22.2929,22.268,22.2763,303480.0
2019-01-25 14:20:00,26.8,26.82,26.76,26.77,129510.0,22.2763,22.2929,22.243,22.2514,129510.0
2019-01-25 14:25:00,26.76,26.79,26.72,26.74,295690.0,22.243,22.268,22.2098,22.2264,295690.0
2019-01-25 14:30:00,26.74,26.77,26.73,26.75,244610.0,22.2264,22.2514,22.2181,22.2347,244610.0
2019-01-25 14:35:00,26.74,26.77,26.73,26.77,203940.0,22.2264,22.2514,22.2181,22.2514,203940.0
2019-01-25 14:40:00,26.77,26.79,26.76,26.78,141780.0,22.2514,22.268,22.243,22.2597,141780.0
2019-01-25 14:45:00,26.78,26.8,26.77,26.77,176190.0,22.2597,22.2763,22.2514,22.2514,176190.0
2019-01-25 14:50:00,26.78,26.8,26.77,26.8,98550.0,22.2597,22.2763,22.2514,22.2763,98550.0
2019-01-25 14:55:00,26.81,26.82,26.79,26.81,167580.0,22.2846,22.2929,22.268,22.2846,167580.0
2019-01-25 15:00:00,26.81,26.81,26.78,26.81,120270.0,22.2846,22.2846,22.2597,22.2846,120270.0
2019-01-25 15:05:00,26.81,26.81,26.79,26.8,162420.0,22.2846,22.2846,22.268,22.2763,162420.0
2019-01-25 15:10:00,26.8,26.81,26.78,26.79,116010.0,22.2763,22.2846,22.2597,22.268,116010.0
2019-01-25 15:15:00,26.79,26.82,26.79,26.81,159420.0,22.268,22.2929,22.268,22.2846,159420.0
2019-01-25 15:20:00,26.81,26.82,26.8,26.82,185410.0,22.2846,22.2929,22.2763,22.2929,185410.0
2019-01-25 15:25:00,26.82,26.83,26.79,26.8,348120.0,22.2929,22.3012,22.268,22.2763,348120.0
2019-01-25 15:30:00,26.8,26.81,26.78,26.81,397720.0,22.2763,22.2846,22.2597,22.2846,397720.0
2019-01-25 15:35:00,26.81,26.82,26.79,26.82,264350.0,22.2846,22.2929,22.268,22.2929,264350.0
2019-01-25 15:40:00,26.82,26.83,26.79,26.81,513270.0,22.2929,22.3012,22.268,22.2846,513270.0
2019-01-25 15:45:00,26.81,26.82,26.79,26.79,402290.0,22.2846,22.2929,22.268,22.268,402290.0
2019-01-25 15:50:00,26.79,26.79,26.72,26.73,438280.0,22.268,22.268,22.2098,22.2181,438280.0
2019-01-25 15:55:00,26.73,26.8,26.73,26.79,1400850.0,22.2181,22.2763,22.2181,22.268,1400850.0
2019-01-28 09:30:00,26.16,26.16,25.86,25.96,1326090.0,21.7443,21.7443,21.495,21.5781,1326090.0
2019-01-28 09:35:00,25.96,26.14,25.96,26.09,373190.0,21.5781,21.7277,21.5781,21.6861,373190.0
2019-01-28 09:40:00,26.07,26.19,26.03,26.17,669220.0,21.6695,21.7693,21.6363,21.7526,669220.0
2019-01-28 09:45:00,26.16,26.22,26.09,26.19,687600.0,21.7443,21.7942,21.6861,21.7693,687600.0
2019-01-28 09:50:00,26.17,26.24,26.12,26.21,508560.0,21.7526,21.8108,21.7111,21.7859,508560.0
2019-01-28 09:55:00,26.22,26.29,26.18,26.26,495010.0,21.7942,21.8524,21.7609,21.8274,495010.0
2019-01-28 10:00:00,26.26,26.29,26.22,26.24,394700.0,21.8274,21.8524,21.7942,21.8108,394700.0
2019-01-28 10:05:00,26.23,26.41,26.23,26.39,230640.0,21.8025,21.9521,21.8025,21.9355,230640.0
2019-01-28 10:10:00,26.39,26.44,26.38,26.41,313270.0,21.9355,21.9771,21.9272,21.9521,313270.0
2019-01-28 10:15:00,26.41,26.52,26.41,26.48,263140.0,21.9521,22.0435,21.9521,22.0103,263140.0
2019-01-28 10:20:00,26.48,26.61,26.46,26.61,294900.0,22.0103,22.1184,21.9937,22.1184,294900.0
2019-01-28 10:25:00,26.61,26.66,26.58,26.64,309110.0,22.1184,22.1599,22.0934,22.1433,309110.0
2019-01-28 10:30:00,26.63,26.74,26.62,26.69,462860.0,22.135,22.2264,22.1267,22.1849,462860.0
2019-01-28 10:35:00,26.68,26.68,26.61,26.62,246430.0,22.1765,22.1765,22.1184,22.1267,246430.0
2019-01-28 10:40:00,26.62,26.69,26.62,26.64,210130.0,22.1267,22.1849,22.1267,22.1433,210130.0
2019-01-28 10:45:00,26.64,26.68,26.59,26.59,296510.0,22.1433,22.1765,22.1017,22.1017,296510.0
2019-01-28 10:50:00,26.57,26.65,26.55,26.62,234400.0,22.0851,22.1516,22.0685,22.1267,234400.0
2019-01-28 10:55:00,26.63,26.64,26.53,26.53,216760.0,22.135,22.1433,22.0519,22.0519,216760.0
2019-01-28 11:00:00,26.54,26.56,26.46,26.47,202660.0,22.0602,22.0768,21.9937,22.002,202660.0
2019-01-28 11:05:00,26.48,26.52,26.46,26.51,170540.0,22.0103,22.0435,21.9937,22.0352,170540.0
2019-01-28 11:10:00,26.51,26.6,26.49,26.58,182360.0,22.0352,22.11,22.0186,22.0934,182360.0
2019-01-28 11:15:00,26.58,26.61,26.54,26.58,207150.0,22.0934,22.1184,22.0602,22.0934,207150.0
2019-01-28 11:20:00,26.56,26.6,26.54,26.57,171450.0,22.0768,22.11,22.0602,22.0851,171450.0
2019-01-28 11:25:00,26.56,26.61,26.54,26.6,314820.0,22.0768,22.1184,22.0602,22.11,314820.0
2019-01-28 11:30:00,26.61,26.64,26.58,26.6,212700.0,22.1184,22.1433,22.0934,22.11,212700.0
2019-01-28 11:35:00,26.6,26.64,26.58,26.61,283770.0,22.11,22.1433,22.0934,22.1184,283770.0
2019-01-28 11:40:00,26.61,26.61,26.55,26.59,314900.0,22.1184,22.1184,22.0685,22.1017,314900.0
2019-01-28 11:45:00,26.59,26.62,26.55,26.6,264210.0,22.1017,22.1267,22.0685,22.11,264210.0
2019-01-28 11:50:00,26.59,26.62,26.55,26.55,472510.0,22.1017,22.1267,22.0685,22.0685,472510.0
2019-01-28 11:55:00,26.55,26.6,26.52,26.56,200960.0,22.0685,22.11,22.0435,22.0768,200960.0
2019-01-28 12:00:00,26.55,26.58,26.5,26.52,243700.0,22.0685,22.0934,22.0269,22.0435,243700.0
2019-01-28 12:05:00,26.53,26.56,26.52,26.55,73050.0,22.0519,22.0768,22.0435,22.0685,73050.0
2019-01-28 12:10:00,26.55,26.55,26.52,26.54,113020.0,22.0685,22.0685,22.0435,22.0602,113020.0
2019-01-28 12:15:00,26.55,26.57,26.55,26.55,100300.0,22.0685,22.0851,22.0685,22.0685,100300.0
2019-01-28 12:20:00,26.55,26.58,26.55,26.57,194740.0,22.0685,22.0934,22.0685,22.0851,194740.0
2019-01-28 12:25:00,26.57,26.58,26.55,26.57,151920.0,22.0851,22.0934,22.0685,22.0851,151920.0
2019-01-28 12:30:00,26.57,26.57,26.53,26.56,103200.0,22.0851,22.0851,22.0519,22.0768,103200.0
2019-01-28 12:35:00,26.56,26.58,26.53,26.57,260800.0,22.0768,22.0934,22.0519,22.0851,260800.0
2019-01-28 12:40:00,26.57,26.58,26.55,26.55,118310.0,22.0851,22.0934,22.0685,22.0685,118310.0
2019-01-28 12:45:00,26.55,26.56,26.54,26.56,67220.0,22.0685,22.0768,22.0602,22.0768,67220.0
2019-01-28 12:50:00,26.56,26.57,26.53,26.53,80510.0,22.0768,22.0851,22.0519,22.0519,80510.0
2019-01-28 12:55:00,26.54,26.54,26.51,26.53,122460.0,22.0602,22.0602,22.0352,22.0519,122460.0
2019-01-28 13:00:00,26.53,26.55,26.52,26.53,124760.0,22.0519,22.0685,22.0435,22.0519,124760.0
2019-01-28 13:05:00,26.53,26.56,26.52,26.54,226660.0,22.0519,22.0768,22.0435,22.0602,226660.0
2019-01-28 13:10:00,26.54,26.57,26.54,26.55,182020.0,22.0602,22.0851,22.0602,22.0685,182020.0
2019-01-28 13:15:00,26.55,26.57,26.54,26.56,129090.0,22.0685,22.0851,22.0602,22.0768,129090.0
2019-01-28 13:20:00,26.55,26.66,26.55,26.66,412050.0,22.0685,22.1599,22.0685,22.1599,412050.0
2019-01-28 13:25:00,26.65,26.68,26.64,26.66,253750.0,22.1516,22.1765,22.1433,22.1599,253750.0
2019-01-28 13:30:00,26.66,26.68,26.64,26.68,182430.0,22.1599,22.1765,22.1433,22.1765,182430.0
2019-01-28 13:35:00,26.68,26.69,26.67,26.68,248760.0,22.1765,22.1849,22.1682,22.1765,248760.0
2019-01-28 13:40:00,26.68,26.69,26.67,26.68,212520.0,22.1765,22.1849,22.1682,22.1765,212520.0
2019-01-28 13:45:00,26.68,26.7,26.67,26.7,207520.0,22.1765,22.1932,22.1682,22.1932,207520.0
2019-01-28 13:50:00,26.7,26.71,26.68,26.7,134700.0,22.1932,22.2015,22.1765,22.1932,134700.0
2019-01-28 13:55:00,26.7,26.71,26.68,26.71,111480.0,22.1932,22.2015,22.1765,22.2015,111480.0
2019-01-28 14:00:00,26.7,26.73,26.68,26.69,143610.0,22.1932,22.2181,22.1765,22.1849,143610.0
2019-01-28 14:05:00,26.68,26.69,26.68,26.69,138340.0,22.1765,22.1849,22.1765,22.1849,138340.0
2019-01-28 14:10:00,26.69,26.71,26.68,26.69,240510.0,22.1849,22.2015,22.1765,22.1849,240510.0
2019-01-28 14:15:00,26.7,26.7,26.68,26.7,235200.0,22.1932,22.1932,22.1765,22.1932,235200.0
2019-01-28 14:20:00,26.7,26.73,26.68,26.69,261340.0,22.1932,22.2181,22.1765,22.1849,261340.0
2019-01-28 14:25:00,26.7,26.72,26.69,26.72,167840.0,22.1932,22.2098,22.1849,22.2098,167840.0
2019-01-28 14:30:00,26.71,26.73,26.71,26.72,66410.0,22.2015,22.2181,22.2015,22.2098,66410.0
2019-01-28 14:35:00,26.71,26.76,26.71,26.75,234200.0,22.2015,22.243,22.2015,22.2347,234200.0
2019-01-28 14:40:00,26.75,26.77,26.75,26.76,225850.0,22.2347,22.2514,22.2347,22.243,225850.0
2019-01-28 14:45:00,26.76,26.77,26.75,26.77,76410.0,22.243,22.2514,22.2347,22.2514,76410.0
2019-01-28 14:50:00,26.77,26.8,26.77,26.78,393560.0,22.2514,22.2763,22.2514,22.2597,393560.0
2019-01-28 14:55:00,26.79,26.79,26.75,26.75,503710.0,22.268,22.268,22.2347,22.2347,503710.0
2019-01-28 15:00:00,26.75,26.78,26.75,26.76,220620.0,22.2347,22.2597,22.2347,22.243,220620.0
2019-01-28 15:05:00,26.77,26.78,26.75,26.77,239960.0,22.2514,22.2597,22.2347,22.2514,239960.0
2019-01-28 15:10:00,26.77,26.83,26.77,26.82,462030.0,22.2514,22.3012,22.2514,22.2929,462030.0
2019-01-28 15:15:00,26.82,26.82,26.79,26.81,174400.0,22.2929,22.2929,22.268,22.2846,174400.0
2019-01-28 15:20:00,26.81,26.89,26.81,26.88,452600.0,22.2846,22.3511,22.2846,22.3428,452600.0
2019-01-28 15:25:00,26.87,26.88,26.86,26.86,250350.0,22.3345,22.3428,22.3262,22.3262,250350.0
2019-01-28 15:30:00,26.86,26.88,26.83,26.86,333510.0,22.3262,22.3428,22.3012,22.3262,333510.0
2019-01-28 15:35:00,26.86,26.87,26.8,26.8,328770.0,22.3262,22.3345,22.2763,22.2763,328770.0
2019-01-28 15:40:00,26.8,26.81,26.79,26.79,321590.0,22.2763,22.2846,22.268,22.268,321590.0
2019-01-28 15:45:00,26.79,26.81,26.77,26.77,313740.0,22.268,22.2846,22.2514,22.2514,313740.0
2019-01-28 15:50:00,26.76,26.77,26.75,26.77,491430.0,22.243,22.2514,22.2347,22.2514,491430.0
2019-01-28 15:55:00,26.77,26.81,26.73,26.76,948950.0,22.2514,22.2846,22.2181,22.243,948950.0
2019-01-29 09:30:00,26.74,26.76,26.53,26.57,1435560.0,22.2264,22.243,22.0519,22.0851,1435560.0
2019-01-29 09:35:00,26.57,26.57,26.43,26.48,557170.0,22.0851,22.0851,21.9687,22.0103,557170.0
2019-01-29 09:40:00,26.47,26.6,26.46,26.54,290060.0,22.002,22.11,21.9937,22.0602,290060.0
2019-01-29 09:45:00,26.53,26.63,26.52,26.62,274840.0,22.0519,22.135,22.0435,22.1267,274840.0
2019-01-29 09:50:00,26.61,26.65,26.58,26.62,668460.0,22.1184,22.1516,22.0934,22.1267,668460.0
2019-01-29 09:55:00,26.61,26.63,26.58,26.59,206870.0,22.1184,22.135,22.0934,22.1017,206870.0
2019-01-29 10:00:00,26.6,26.68,26.59,26.67,143720.0,22.11,22.1765,22.1017,22.1682,143720.0
2019-01-29 10:05:00,26.68,26.7,26.59,26.59,213430.0,22.1765,22.1932,22.1017,22.1017,213430.0
2019-01-29 10:10:00,26.59,26.6,26.52,26.52,142320.0,22.1017,22.11,22.0435,22.0435,142320.0
2019-01-29 10:15:00,26.52,26.58,26.5,26.58,494120.0,22.0435,22.0934,22.0269,22.0934,494120.0
2019-01-29 10:20:00,26.57,26.61,26.57,26.59,167220.0,22.0851,22.1184,22.0851,22.1017,167220.0
2019-01-29 10:25:00,26.59,26.65,26.57,26.65,199110.0,22.1017,22.1516,22.0851,22.1516,199110.0
2019-01-29 10:30:00,26.65,26.66,26.62,26.62,50620.0,22.1516,22.1599,22.1267,22.1267,50620.0
2019-01-29 10:35:00,26.62,26.62,26.6,26.61,56500.0,22.1267,22.1267,22.11,22.1184,56500.0
2019-01-29 10:40:00,26.61,26.62,26.55,26.57,173580.0,22.1184,22.1267,22.0685,22.0851,173580.0
2019-01-29 10:45:00,26.57,26.6,26.51,26.52,223370.0,22.0851,22.11,22.0352,22.0435,223370.0
2019-01-29 10:50:00,26.53,26.53,26.47,26.48,146590.0,22.0519,22.0519,22.002,22.0103,146590.0
2019-01-29 10:55:00,26.48,26.48,26.38,26.44,177740.0,22.0103,22.0103,21.9272,21.9771,177740.0
2019-01-29 11:00:00,26.43,26.45,26.39,26.43,87810.0,21.9687,21.9854,21.9355,21.9687,87810.0
2019-01-29 11:05:00,26.42,26.48,26.41,26.48,99230.0,21.9604,22.0103,21.9521,22.0103,99230.0
2019-01-29 11:10:00,26.48,26.5,26.46,26.48,197480.0,22.0103,22.0269,21.9937,22.0103,197480.0
2019-01-29 11:15:00,26.48,26.52,26.46,26.49,270170.0,22.0103,22.0435,21.9937,22.0186,270170.0
2019-01-29 11:20:00,26.48,26.49,26.44,26.44,117210.0,22.0103,22.0186,21.9771,21.9771,117210.0
2019-01-29 11:25:00,26.45,26.5,26.44,26.44,113460.0,21.9854,22.0269,21.9771,21.9771,113460.0
2019-01-29 11:30:00,26.45,26.54,26.45,26.54,169880.0,21.9854,22.0602,21.9854,22.0602,169880.0
2019-01-29 11:35:00,26.54,26.56,26.53,26.55,84800.0,22.0602,22.0768,22.0519,22.0685,84800.0
2019-01-29 11:40:00,26.55,26.57,26.54,26.55,208330.0,22.0685,22.0851,22.0602,22.0685,208330.0
2019-01-29 11:45:00,26.55,26.55,26.52,26.55,90630.0,22.0685,22.0685,22.0435,22.0685,90630.0
2019-01-29 11:50:00,26.55,26.56,26.53,26.55,79680.0,22.0685,22.0768,22.0519,22.0685,79680.0
2019-01-29 11:55:00,26.54,26.55,26.53,26.53,120690.0,22.0602,22.0685,22.0519,22.0519,120690.0
2019-01-29 12:00:00,26.53,26.54,26.5,26.52,47920.0,22.0519,22.0602,22.0269,22.0435,47920.0
2019-01-29 12:05:00,26.53,26.53,26.46,26.47,141290.0,22.0519,22.0519,21.9937,22.002,141290.0
2019-01-29 12:10:00,26.48,26.51,26.47,26.5,237890.0,22.0103,22.0352,22.002,22.0269,237890.0
2019-01-29 12:15:00,26.5,26.53,26.5,26.52,384330.0,22.0269,22.0519,22.0269,22.0435,384330.0
2019-01-29 12:20:00,26.52,26.53,26.51,26.51,449500.0,22.0435,22.0519,22.0352,22.0352,449500.0
2019-01-29 12:25:00,26.51,26.53,26.5,26.51,175640.0,22.0352,22.0519,22.0269,22.0352,175640.0
2019-01-29 12:30:00,26.5,26.52,26.49,26.52,534700.0,22.0269,22.0435,22.0186,22.0435,534700.0
2019-01-29 12:35:00,26.51,26.56,26.51,26.53,289860.0,22.0352,22.0768,22.0352,22.0519,289860.0
2019-01-29 12:40:00,26.52,26.56,26.51,26.52,115670.0,22.0435,22.0768,22.0352,22.0435,115670.0
2019-01-29 12:45:00,26.52,26.53,26.51,26.51,105490.0,22.0435,22.0519,22.0352,22.0352,105490.0
2019-01-29 12:50:00,26.51,26.54,26.51,26.53,237910.0,22.0352,22.0602,22.0352,22.0519,237910.0
2019-01-29 12:55:00,26.54,26.54,26.51,26.51,118060.0,22.0602,22.0602,22.0352,22.0352,118060.0
2019-01-29 13:00:00,26.51,26.51,26.48,26.49,158340.0,22.0352,22.0352,22.0103,22.0186,158340.0
2019-01-29 13:05:00,26.49,26.5,26.48,26.49,117870.0,22.0186,22.0269,22.0103,22.0186,117870.0
2019-01-29 13:10:00,26.5,26.5,26.45,26.45,87970.0,22.0269,22.0269,21.9854,21.9854,87970.0
2019-01-29 13:15:00,26.45,26.48,26.44,26.47,150040.0,21.9854,22.0103,21.9771,22.002,150040.0
2019-01-29 13:20:00,26.48,26.48,26.46,26.46,76910.0,22.0103,22.0103,21.9937,21.9937,76910.0
2019-01-29 13:25:00,26.46,26.49,26.46,26.48,88910.0,21.9937,22.0186,21.9937,22.0103,88910.0
2019-01-29 13:30:00,26.48,26.5,26.47,26.48,139800.0,22.0103,22.0269,22.002,22.0103,139800.0
2019-01-29 13:35:00,26.48,26.5,26.47,26.49,79020.0,22.0103,22.0269,22.002,22.0186,79020.0
2019-01-29 13:40:00,26.5,26.54,26.49,26.54,237220.0,22.0269,22.0602,22.0186,22.0602,237220.0
2019-01-29 13:45:00,26.53,26.57,26.53,26.57,214800.0,22.0519,22.0851,22.0519,22.0851,214800.0
2019-01-29 13:50:00,26.57,26.58,26.54,26.58,427330.0,22.0851,22.0934,22.0602,22.0934,427330.0
2019-01-29 13:55:00,26.58,26.66,26.57,26.62,366020.0,22.0934,22.1599,22.0851,22.1267,366020.0
2019-01-29 14:00:00,26.61,26.61,26.55,26.58,110070.0,22.1184,22.1184,22.0685,22.0934,110070.0
2019-01-29 14:05:00,26.59,26.61,26.58,26.6,147950.0,22.1017,22.1184,22.0934,22.11,147950.0
2019-01-29 14:10:00,26.59,26.6,26.57,26.6,170280.0,22.1017,22.11,22.0851,22.11,170280.0
2019-01-29 14:15:00,26.6,26.61,26.58,26.59,255800.0,22.11,22.1184,22.0934,22.1017,255800.0
2019-01-29 14:20:00,26.59,26.62,26.58,26.58,274220.0,22.1017,22.1267,22.0934,22.0934,274220.0
2019-01-29 14:25:00,26.58,26.64,26.58,26.64,317070.0,22.0934,22.1433,22.0934,22.1433,317070.0
2019-01-29 14:30:00,26.63,26.65,26.62,26.65,223070.0,22.135,22.1516,22.1267,22.1516,223070.0
2019-01-29 14:35:00,26.65,26.65,26.6,26.63,177970.0,22.1516,22.1516,22.11,22.135,177970.0
2019-01-29 14:40:00,26.63,26.65,26.58,26.58,172900.0,22.135,22.1516,22.0934,22.0934,172900.0
2019-01-29 14:45:00,26.58,26.59,26.52,26.52,217600.0,22.0934,22.1017,22.0435,22.0435,217600.0
2019-01-29 14:50:00,26.52,26.53,26.48,26.52,334420.0,22.0435,22.0519,22.0103,22.0435,334420.0
2019-01-29 14:55:00,26.51,26.53,26.49,26.5,175860.0,22.0352,22.0519,22.0186,22.0269,175860.0
2019-01-29 15:00:00,26.5,26.54,26.49,26.53,242310.0,22.0269,22.0602,22.0186,22.0519,242310.0
2019-01-29 15:05:00,26.53,26.55,26.52,26.55,154640.0,22.0519,22.0685,22.0435,22.0685,154640.0
2019-01-29 15:10:00,26.55,26.57,26.54,26.54,139580.0,22.0685,22.0851,22.0602,22.0602,139580.0
2019-01-29 15:15:00,26.54,26.55,26.53,26.54,154560.0,22.0602,22.0685,22.0519,22.0602,154560.0
2019-01-29 15:20:00,26.55,26.59,26.54,26.59,322800.0,22.0685,22.1017,22.0602,22.1017,322800.0
2019-01-29 15:25:00,26.59,26.67,26.59,26.64,464740.0,22.1017,22.1682,22.1017,22.1433,464740.0
2019-01-29 15:30:00,26.64,26.65,26.63,26.65,400920.0,22.1433,22.1516,22.135,22.1516,400920.0
2019-01-29 15:35:00,26.65,26.65,26.63,26.64,191890.0,22.1516,22.1516,22.135,22.1433,191890.0
2019-01-29 15:40:00,26.65,26.68,26.64,26.66,266170.0,22.1516,22.1765,22.1433,22.1599,266170.0
2019-01-29 15:45:00,26.66,26.67,26.58,26.58,511590.0,22.1599,22.1682,22.0934,22.0934,511590.0
2019-01-29 15:50:00,26.58,26.59,26.56,26.58,464190.0,22.0934,22.1017,22.0768,22.0934,464190.0
2019-01-29 15:55:00,26.58,26.63,26.58,26.62,1238410.0,22.0934,22.135,22.0934,22.1267,1238410.0
2019-01-30 09:30:00,27.0,27.09,26.94,27.06,1415800.0,22.4425,22.5173,22.3927,22.4924,1415800.0
2019-01-30 09:35:00,27.08,27.25,27.05,27.17,973450.0,22.509,22.6503,22.4841,22.5838,973450.0
2019-01-30 09:40:00,27.16,27.18,26.98,27.06,403980.0,22.5755,22.5921,22.4259,22.4924,403980.0
2019-01-30 09:45:00,27.05,27.11,27.03,27.07,215610.0,22.4841,22.534,22.4675,22.5007,215610.0
2019-01-30 09:50:00,27.07,27.12,27.03,27.09,261680.0,22.5007,22.5423,22.4675,22.5173,261680.0
2019-01-30 09:55:00,27.08,27.09,26.99,27.0,234120.0,22.509,22.5173,22.4342,22.4425,234120.0
2019-01-30 10:00:00,26.99,27.0,26.88,26.88,171660.0,22.4342,22.4425,22.3428,22.3428,171660.0
2019-01-30 10:05:00,26.88,26.88,26.82,26.85,288890.0,22.3428,22.3428,22.2929,22.3178,288890.0
2019-01-30 10:10:00,26.85,26.91,26.85,26.91,137110.0,22.3178,22.3677,22.3178,22.3677,137110.0
2019-01-30 10:15:00,26.9,26.92,26.86,26.9,150020.0,22.3594,22.376,22.3262,22.3594,150020.0
2019-01-30 10:20:00,26.9,26.91,26.87,26.87,92900.0,22.3594,22.3677,22.3345,22.3345,92900.0
2019-01-30 10:25:00,26.87,26.93,26.87,26.91,61850.0,22.3345,22.3843,22.3345,22.3677,61850.0
2019-01-30 10:30:00,26.91,26.96,26.9,26.93,140510.0,22.3677,22.4093,22.3594,22.3843,140510.0
2019-01-30 10:35:00,26.94,26.94,26.89,26.92,87780.0,22.3927,22.3927,22.3511,22.376,87780.0
2019-01-30 10:40:00,26.91,26.92,26.86,26.88,96500.0,22.3677,22.376,22.3262,22.3428,96500.0
2019-01-30 10:45:00,26.89,26.9,26.85,26.87,196420.0,22.3511,22.3594,22.3178,22.3345,196420.0
2019-01-30 10:50:00,26.86,26.86,26.74,26.75,151850.0,22.3262,22.3262,22.2264,22.2347,151850.0
2019-01-30 10:55:00,26.76,26.81,26.75,26.79,151260.0,22.243,22.2846,22.2347,22.268,151260.0
2019-01-30 11:00:00,26.79,26.89,26.78,26.86,311860.0,22.268,22.3511,22.2597,22.3262,311860.0
2019-01-30 11:05:00,26.87,26.88,26.84,26.84,204520.0,22.3345,22.3428,22.3095,22.3095,204520.0
2019-01-30 11:10:00,26.85,26.87,26.82,26.86,255580.0,22.3178,22.3345,22.2929,22.3262,255580.0
2019-01-30 11:15:00,26.86,26.87,26.81,26.81,89460.0,22.3262,22.3345,22.2846,22.2846,89460.0
2019-01-30 11:20:00,26.8,26.8,26.76,26.77,123870.0,22.2763,22.2763,22.243,22.2514,123870.0
2019-01-30 11:25:00,26.77,26.78,26.74,26.75,90030.0,22.2514,22.2597,22.2264,22.2347,90030.0
2019-01-30 11:30:00,26.75,26.8,26.74,26.8,164020.0,22.2347,22.2763,22.2264,22.2763,164020.0
2019-01-30 11:35:00,26.8,26.86,26.79,26.86,194120.0,22.2763,22.3262,22.268,22.3262,194120.0
2019-01-30 11:40:00,26.87,26.91,26.85,26.9,145710.0,22.3345,22.3677,22.3178,22.3594,145710.0
2019-01-30 11:45:00,26.91,26.95,26.9,26.93,207520.0,22.3677,22.401,22.3594,22.3843,207520.0
2019-01-30 11:50:00,26.92,26.94,26.9,26.93,125540.0,22.376,22.3927,22.3594,22.3843,125540.0
2019-01-30 11:55:00,26.93,26.97,26.93,26.96,126320.0,22.3843,22.4176,22.3843,22.4093,126320.0
2019-01-30 12:00:00,26.97,27.0,26.96,26.99,116550.0,22.4176,22.4425,22.4093,22.4342,116550.0
2019-01-30 12:05:00,26.99,27.03,26.97,27.01,218330.0,22.4342,22.4675,22.4176,22.4508,218330.0
2019-01-30 12:10:00,27.01,27.06,27.01,27.06,192700.0,22.4508,22.4924,22.4508,22.4924,192700.0
2019-01-30 12:15:00,27.06,27.07,27.03,27.06,137110.0,22.4924,22.5007,22.4675,22.4924,137110.0
2019-01-30 12:20:00,27.07,27.1,27.07,27.08,282530.0,22.5007,22.5256,22.5007,22.509,282530.0
2019-01-30 12:25:00,27.08,27.11,27.08,27.1,264660.0,22.509,22.534,22.509,22.5256,264660.0
2019-01-30 12:30:00,27.1,27.11,27.03,27.03,140370.0,22.5256,22.534,22.4675,22.4675,140370.0
2019-01-30 12:35:00,27.03,27.03,27.01,27.03,195220.0,22.4675,22.4675,22.4508,22.4675,195220.0
2019-01-30 12:40:00,27.04,27.04,26.99,27.0,117030.0,22.4758,22.4758,22.4342,22.4425,117030.0
2019-01-30 12:45:00,27.0,27.03,26.99,27.01,252540.0,22.4425,22.4675,22.4342,22.4508,252540.0
2019-01-30 12:50:00,27.01,27.02,26.99,27.01,112870.0,22.4508,22.4592,22.4342,22.4508,112870.0
2019-01-30 12:55:00,27.01,27.02,27.01,27.02,145290.0,22.4508,22.4592,22.4508,22.4592,145290.0
2019-01-30 13:00:00,27.02,27.02,26.98,26.98,112050.0,22.4592,22.4592,22.4259,22.4259,112050.0
2019-01-30 13:05:00,26.98,26.99,26.96,26.98,87860.0,22.4259,22.4342,22.4093,22.4259,87860.0
2019-01-30 13:10:00,26.97,26.97,26.94,26.95,57970.0,22.4176,22.4176,22.3927,22.401,57970.0
2019-01-30 13:15:00,26.95,26.96,26.94,26.96,68960.0,22.401,22.4093,22.3927,22.4093,68960.0
2019-01-30 13:20:00,26.96,26.96,26.94,26.94,88240.0,22.4093,22.4093,22.3927,22.3927,88240.0
2019-01-30 13:25:00,26.95,26.99,26.94,26.99,154470.0,22.401,22.4342,22.3927,22.4342,154470.0
2019-01-30 13:30:00,27.0,27.05,27.0,27.05,127650.0,22.4425,22.4841,22.4425,22.4841,127650.0
2019-01-30 13:35:00,27.04,27.05,27.04,27.05,181970.0,22.4758,22.4841,22.4758,22.4841,181970.0
2019-01-30 13:40:00,27.05,27.08,27.05,27.05,144660.0,22.4841,22.509,22.4841,22.4841,144660.0
2019-01-30 13:45:00,27.05,27.05,27.0,27.01,53600.0,22.4841,22.4841,22.4425,22.4508,53600.0
2019-01-30 13:50:00,27.01,27.02,27.0,27.01,85720.0,22.4508,22.4592,22.4425,22.4508,85720.0
2019-01-30 13:55:00,27.01,27.05,27.01,27.02,114340.0,22.4508,22.4841,22.4508,22.4592,114340.0
2019-01-30 14:00:00,27.02,27.2,27.0,27.2,644600.0,22.4592,22.6088,22.4425,22.6088,644600.0
2019-01-30 14:05:00,27.2,27.21,27.15,27.15,262450.0,22.6088,22.6171,22.5672,22.5672,262450.0
2019-01-30 14:10:00,27.15,27.23,27.15,27.22,233140.0,22.5672,22.6337,22.5672,22.6254,233140.0
2019-01-30 14:15:00,27.22,27.27,27.2,27.26,596900.0,22.6254,22.667,22.6088,22.6586,596900.0
2019-01-30 14:20:00,27.26,27.38,27.25,27.27,670170.0,22.6586,22.7584,22.6503,22.667,670170.0
2019-01-30 14:25:00,27.27,27.29,27.19,27.21,179670.0,22.667,22.6836,22.6005,22.6171,179670.0
2019-01-30 14:30:00,27.21,27.27,27.19,27.25,224820.0,22.6171,22.667,22.6005,22.6503,224820.0
2019-01-30 14:35:00,27.25,27.26,27.19,27.23,167230.0,22.6503,22.6586,22.6005,22.6337,167230.0
2019-01-30 14:40:00,27.22,27.25,27.19,27.22,159470.0,22.6254,22.6503,22.6005,22.6254,159470.0
2019-01-30 14:45:00,27.21,27.28,27.2,27.27,248280.0,22.6171,22.6753,22.6088,22.667,248280.0
2019-01-30 14:50:00,27.27,27.27,27.2,27.21,800530.0,22.667,22.667,22.6088,22.6171,800530.0
2019-01-30 14:55:00,27.22,27.24,27.19,27.21,355930.0,22.6254,22.642,22.6005,22.6171,355930.0
2019-01-30 15:00:00,27.21,27.25,27.21,27.22,124080.0,22.6171,22.6503,22.6171,22.6254,124080.0
2019-01-30 15:05:00,27.22,27.22,27.16,27.16,307190.0,22.6254,22.6254,22.5755,22.5755,307190.0
2019-01-30 15:10:00,27.16,27.16,27.11,27.15,115200.0,22.5755,22.5755,22.534,22.5672,115200.0
2019-01-30 15:15:00,27.14,27.16,27.13,27.14,132660.0,22.5589,22.5755,22.5506,22.5589,132660.0
2019-01-30 15:20:00,27.15,27.18,27.12,27.15,192210.0,22.5672,22.5921,22.5423,22.5672,192210.0
2019-01-30 15:25:00,27.16,27.16,27.12,27.12,230300.0,22.5755,22.5755,22.5423,22.5423,230300.0
2019-01-30 15:30:00,27.12,27.12,27.05,27.06,345720.0,22.5423,22.5423,22.4841,22.4924,345720.0
2019-01-30 15:35:00,27.06,27.1,27.05,27.07,175270.0,22.4924,22.5256,22.4841,22.5007,175270.0
2019-01-30 15:40:00,27.07,27.07,27.02,27.04,245500.0,22.5007,22.5007,22.4592,22.4758,245500.0
2019-01-30 15:45:00,27.04,27.07,27.03,27.04,316390.0,22.4758,22.5007,22.4675,22.4758,316390.0
2019-01-30 15:50:00,27.04,27.04,27.0,27.01,416120.0,22.4758,22.4758,22.4425,22.4508,416120.0
2019-01-30 15:55:00,27.01,27.08,27.01,27.08,1056920.0,22.4508,22.509,22.4508,22.509,1056920.0
2019-01-31 09:30:00,27.06,27.1,26.91,26.95,363970.0,22.4924,22.5256,22.3677,22.401,363970.0
2019-01-31 09:35:00,26.98,27.01,26.89,26.95,245830.0,22.4259,22.4508,22.3511,22.401,245830.0
2019-01-31 09:40:00,26.94,26.94,26.77,26.79,189830.0,22.3927,22.3927,22.2514,22.268,189830.0
2019-01-31 09:45:00,26.78,26.89,26.78,26.85,164900.0,22.2597,22.3511,22.2597,22.3178,164900.0
2019-01-31 09:50:00,26.85,26.85,26.75,26.77,273120.0,22.3178,22.3178,22.2347,22.2514,273120.0
2019-01-31 09:55:00,26.77,26.85,26.76,26.78,176110.0,22.2514,22.3178,22.243,22.2597,176110.0
2019-01-31 10:00:00,26.78,26.8,26.69,26.79,314920.0,22.2597,22.2763,22.1849,22.268,314920.0
2019-01-31 10:05:00,26.79,26.8,26.72,26.72,178940.0,22.268,22.2763,22.2098,22.2098,178940.0
2019-01-31 10:10:00,26.71,26.77,26.67,26.77,338260.0,22.2015,22.2514,22.1682,22.2514,338260.0
2019-01-31 10:15:00,26.78,26.85,26.75,26.85,143040.0,22.2597,22.3178,22.2347,22.3178,143040.0
2019-01-31 10:20:00,26.85,26.86,26.79,26.84,130260.0,22.3178,22.3262,22.268,22.3095,130260.0
2019-01-31 10:25:00,26.85,26.88,26.83,26.85,112350.0,22.3178,22.3428,22.3012,22.3178,112350.0
2019-01-31 10:30:00,26.86,26.92,26.86,26.9,156560.0,22.3262,22.376,22.3262,22.3594,156560.0
2019-01-31 10:35:00,26.9,26.93,26.89,26.9,210000.0,22.3594,22.3843,22.3511,22.3594,210000.0
2019-01-31 10:40:00,26.9,26.93,26.89,26.9,176580.0,22.3594,22.3843,22.3511,22.3594,176580.0
2019-01-31 10:45:00,26.9,26.91,26.86,26.88,130340.0,22.3594,22.3677,22.3262,22.3428,130340.0
2019-01-31 10:50:00,26.88,26.89,26.84,26.84,108390.0,22.3428,22.3511,22.3095,22.3095,108390.0
2019-01-31 10:55:00,26.84,26.86,26.81,26.86,132880.0,22.3095,22.3262,22.2846,22.3262,132880.0
2019-01-31 11:00:00,26.86,26.97,26.85,26.94,113670.0,22.3262,22.4176,22.3178,22.3927,113670.0
2019-01-31 11:05:00,26.93,26.95,26.85,26.85,272300.0,22.3843,22.401,22.3178,22.3178,272300.0
2019-01-31 11:10:00,26.85,26.88,26.81,26.81,206940.0,22.3178,22.3428,22.2846,22.2846,206940.0
2019-01-31 11:15:00,26.83,26.83,26.75,26.78,98840.0,22.3012,22.3012,22.2347,22.2597,98840.0
2019-01-31 11:20:00,26.78,26.83,26.78,26.83,81800.0,22.2597,22.3012,22.2597,22.3012,81800.0
2019-01-31 11:25:00,26.82,26.86,26.81,26.85,101290.0,22.2929,22.3262,22.2846,22.3178,101290.0
2019-01-31 11:30:00,26.86,26.92,26.85,26.91,81930.0,22.3262,22.376,22.3178,22.3677,81930.0
2019-01-31 11:35:00,26.92,26.97,26.89,26.97,49890.0,22.376,22.4176,22.3511,22.4176,49890.0
2019-01-31 11:40:00,26.97,26.98,26.95,26.97,72070.0,22.4176,22.4259,22.401,22.4176,72070.0
2019-01-31 11:45:00,26.98,27.02,26.98,27.01,86390.0,22.4259,22.4592,22.4259,22.4508,86390.0
2019-01-31 11:50:00,27.0,27.02,26.99,27.02,39620.0,22.4425,22.4592,22.4342,22.4592,39620.0
2019-01-31 11:55:00,27.03,27.06,27.01,27.04,49460.0,22.4675,22.4924,22.4508,22.4758,49460.0
2019-01-31 12:00:00,27.04,27.04,27.01,27.03,85240.0,22.4758,22.4758,22.4508,22.4675,85240.0
2019-01-31 12:05:00,27.03,27.05,27.01,27.01,95300.0,22.4675,22.4841,22.4508,22.4508,95300.0
2019-01-31 12:10:00,27.01,27.01,26.96,26.97,106500.0,22.4508,22.4508,22.4093,22.4176,106500.0
2019-01-31 12:15:00,26.97,26.98,26.94,26.95,76000.0,22.4176,22.4259,22.3927,22.401,76000.0
2019-01-31 12:20:00,26.94,26.95,26.92,26.94,110880.0,22.3927,22.401,22.376,22.3927,110880.0
2019-01-31 12:25:00,26.93,26.93,26.91,26.92,68430.0,22.3843,22.3843,22.3677,22.376,68430.0
2019-01-31 12:30:00,26.93,26.95,26.92,26.93,85390.0,22.3843,22.401,22.376,22.3843,85390.0
2019-01-31 12:35:00,26.94,26.95,26.93,26.94,47390.0,22.3927,22.401,22.3843,22.3927,47390.0
2019-01-31 12:40:00,26.94,26.95,26.86,26.86,92150.0,22.3927,22.401,22.3262,22.3262,92150.0
2019-01-31 12:45:00,26.87,26.89,26.87,26.88,38730.0,22.3345,22.3511,22.3345,22.3428,38730.0
2019-01-31 12:50:00,26.88,26.89,26.87,26.87,49500.0,22.3428,22.3511,22.3345,22.3345,49500.0
2019-01-31 12:55:00,26.86,26.88,26.83,26.84,76770.0,22.3262,22.3428,22.3012,22.3095,76770.0
2019-01-31 13:00:00,26.84,26.87,26.83,26.87,92680.0,22.3095,22.3345,22.3012,22.3345,92680.0
2019-01-31 13:05:00,26.87,26.94,26.87,26.93,92070.0,22.3345,22.3927,22.3345,22.3843,92070.0
2019-01-31 13:10:00,26.92,26.93,26.91,26.93,49490.0,22.376,22.3843,22.3677,22.3843,49490.0
2019-01-31 13:15:00,26.93,26.94,26.91,26.93,66020.0,22.3843,22.3927,22.3677,22.3843,66020.0
2019-01-31 13:20:00,26.93,26.93,26.89,26.9,140680.0,22.3843,22.3843,22.3511,22.3594,140680.0
2019-01-31 13:25:00,26.9,26.93,26.89,26.9,84950.0,22.3594,22.3843,22.3511,22.3594,84950.0
2019-01-31 13:30:00,26.9,26.91,26.87,26.88,152560.0,22.3594,22.3677,22.3345,22.3428,152560.0
2019-01-31 13:35:00,26.86,26.88,26.85,26.86,37000.0,22.3262,22.3428,22.3178,22.3262,37000.0
2019-01-31 13:40:00,26.87,26.91,26.86,26.91,104160.0,22.3345,22.3677,22.3262,22.3677,104160.0
2019-01-31 13:45:00,26.9,26.9,26.87,26.89,59200.0,22.3594,22.3594,22.3345,22.3511,59200.0
2019-01-31 13:50:00,26.88,26.94,26.88,26.93,81070.0,22.3428,22.3927,22.3428,22.3843,81070.0
2019-01-31 13:55:00,26.93,26.94,26.93,26.93,40380.0,22.3843,22.3927,22.3843,22.3843,40380.0
2019-01-31 14:00:00,26.94,26.94,26.92,26.92,57400.0,22.3927,22.3927,22.376,22.376,57400.0
2019-01-31 14:05:00,26.93,26.93,26.9,26.91,79860.0,22.3843,22.3843,22.3594,22.3677,79860.0
2019-01-31 14:10:00,26.91,26.92,26.9,26.9,48000.0,22.3677,22.376,22.3594,22.3594,48000.0
2019-01-31 14:15:00,26.9,26.91,26.86,26.86,69250.0,22.3594,22.3677,22.3262,22.3262,69250.0
2019-01-31 14:20:00,26.86,26.92,26.86,26.9,66560.0,22.3262,22.376,22.3262,22.3594,66560.0
2019-01-31 14:25:00,26.9,26.9,26.88,26.9,31080.0,22.3594,22.3594,22.3428,22.3594,31080.0
2019-01-31 14:30:00,26.9,26.92,26.84,26.86,153730.0,22.3594,22.376,22.3095,22.3262,153730.0
2019-01-31 14:35:00,26.86,26.89,26.84,26.87,58410.0,22.3262,22.3511,22.3095,22.3345,58410.0
2019-01-31 14:40:00,26.86,26.88,26.85,26.87,56980.0,22.3262,22.3428,22.3178,22.3345,56980.0
2019-01-31 14:45:00,26.87,26.87,26.84,26.85,77680.0,22.3345,22.3345,22.3095,22.3178,77680.0
2019-01-31 14:50:00,26.83,26.85,26.82,26.85,44760.0,22.3012,22.3178,22.2929,22.3178,44760.0
2019-01-31 14:55:00,26.85,26.86,26.83,26.83,82650.0,22.3178,22.3262,22.3012,22.3012,82650.0
2019-01-31 15:00:00,26.82,26.82,26.78,26.79,159590.0,22.2929,22.2929,22.2597,22.268,159590.0
2019-01-31 15:05:00,26.78,26.79,26.75,26.76,82420.0,22.2597,22.268,22.2347,22.243,82420.0
2019-01-31 15:10:00,26.75,26.75,26.67,26.67,251980.0,22.2347,22.2347,22.1682,22.1682,251980.0
2019-01-31 15:15:00,26.66,26.68,26.64,26.64,147740.0,22.1599,22.1765,22.1433,22.1433,147740.0
2019-01-31 15:20:00,26.64,26.69,26.64,26.67,191020.0,22.1433,22.1849,22.1433,22.1682,191020.0
2019-01-31 15:25:00,26.68,26.69,26.66,26.67,183920.0,22.1765,22.1849,22.1599,22.1682,183920.0
2019-01-31 15:30:00,26.67,26.71,26.66,26.69,384150.0,22.1682,22.2015,22.1599,22.1849,384150.0
2019-01-31 15:35:00,26.69,26.74,26.67,26.73,351140.0,22.1849,22.2264,22.1682,22.2181,351140.0
2019-01-31 15:40:00,26.73,26.73,26.69,26.69,249240.0,22.2181,22.2181,22.1849,22.1849,249240.0
2019-01-31 15:45:00,26.69,26.72,26.68,26.69,290140.0,22.1849,22.2098,22.1765,22.1849,290140.0
2019-01-31 15:50:00,26.7,26.77,26.7,26.76,307040.0,22.1932,22.2514,22.1932,22.243,307040.0
2019-01-31 15:55:00,26.76,26.86,26.75,26.81,1555700.0,22.243,22.3262,22.2347,22.2846,1555700.0
2019-02-01 09:30:00,26.92,26.95,26.86,26.89,420690.0,22.376,22.401,22.3262,22.3511,420690.0
2019-02-01 09:35:00,26.89,26.96,26.89,26.93,179130.0,22.3511,22.4093,22.3511,22.3843,179130.0
2019-02-01 09:40:00,26.95,26.95,26.88,26.91,161890.0,22.401,22.401,22.3428,22.3677,161890.0
2019-02-01 09:45:00,26.91,26.93,26.81,26.82,190130.0,22.3677,22.3843,22.2846,22.2929,190130.0
2019-02-01 09:50:00,26.82,26.87,26.79,26.87,66170.0,22.2929,22.3345,22.268,22.3345,66170.0
2019-02-01 09:55:00,26.86,26.89,26.8,26.8,142440.0,22.3262,22.3511,22.2763,22.2763,142440.0
2019-02-01 10:00:00,26.83,26.91,26.83,26.88,164500.0,22.3012,22.3677,22.3012,22.3428,164500.0
2019-02-01 10:05:00,26.88,26.93,26.88,26.93,115870.0,22.3428,22.3843,22.3428,22.3843,115870.0
2019-02-01 10:10:00,26.93,26.94,26.91,26.93,75000.0,22.3843,22.3927,22.3677,22.3843,75000.0
2019-02-01 10:15:00,26.95,26.96,26.92,26.93,243400.0,22.401,22.4093,22.376,22.3843,243400.0
2019-02-01 10:20:00,26.92,26.95,26.89,26.89,206510.0,22.376,22.401,22.3511,22.3511,206510.0
2019-02-01 10:25:00,26.9,26.9,26.87,26.88,93690.0,22.3594,22.3594,22.3345,22.3428,93690.0
2019-02-01 10:30:00,26.88,26.89,26.84,26.85,164020.0,22.3428,22.3511,22.3095,22.3178,164020.0
2019-02-01 10:35:00,26.85,26.86,26.82,26.85,164140.0,22.3178,22.3262,22.2929,22.3178,164140.0
2019-02-01 10:40:00,26.85,26.86,26.78,26.79,218340.0,22.3178,22.3262,22.2597,22.268,218340.0
2019-02-01 10:45:00,26.79,26.8,26.76,26.79,86070.0,22.268,22.2763,22.243,22.268,86070.0
2019-02-01 10:50:00,26.79,26.79,26.71,26.73,155090.0,22.268,22.268,22.2015,22.2181,155090.0
2019-02-01 10:55:00,26.73,26.74,26.66,26.68,182420.0,22.2181,22.2264,22.1599,22.1765,182420.0
2019-02-01 11:00:00,26.68,26.71,26.65,26.68,187740.0,22.1765,22.2015,22.1516,22.1765,187740.0
2019-02-01 11:05:00,26.68,26.75,26.68,26.72,221210.0,22.1765,22.2347,22.1765,22.2098,221210.0
2019-02-01 11:10:00,26.72,26.78,26.72,26.76,198940.0,22.2098,22.2597,22.2098,22.243,198940.0
2019-02-01 11:15:00,26.77,26.78,26.73,26.74,279330.0,22.2514,22.2597,22.2181,22.2264,279330.0
2019-02-01 11:20:00,26.73,26.74,26.7,26.73,287530.0,22.2181,22.2264,22.1932,22.2181,287530.0
2019-02-01 11:25:00,26.74,26.74,26.67,26.7,793820.0,22.2264,22.2264,22.1682,22.1932,793820.0
2019-02-01 11:30:00,26.7,26.71,26.68,26.69,117240.0,22.1932,22.2015,22.1765,22.1849,117240.0
2019-02-01 11:35:00,26.7,26.71,26.69,26.69,85340.0,22.1932,22.2015,22.1849,22.1849,85340.0
2019-02-01 11:40:00,26.69,26.74,26.69,26.72,184530.0,22.1849,22.2264,22.1849,22.2098,184530.0
2019-02-01 11:45:00,26.71,26.72,26.64,26.66,139540.0,22.2015,22.2098,22.1433,22.1599,139540.0
2019-02-01 11:50:00,26.66,26.73,26.66,26.72,80130.0,22.1599,22.2181,22.1599,22.2098,80130.0
2019-02-01 11:55:00,26.72,26.72,26.7,26.71,89750.0,22.2098,22.2098,22.1932,22.2015,89750.0
2019-02-01 12:00:00,26.71,26.72,26.65,26.7,252720.0,22.2015,22.2098,22.1516,22.1932,252720.0
2019-02-01 12:05:00,26.7,26.71,26.68,26.69,95230.0,22.1932,22.2015,22.1765,22.1849,95230.0
2019-02-01 12:10:00,26.69,26.71,26.67,26.7,99320.0,22.1849,22.2015,22.1682,22.1932,99320.0
2019-02-01 12:15:00,26.7,26.72,26.69,26.7,106700.0,22.1932,22.2098,22.1849,22.1932,106700.0
2019-02-01 12:20:00,26.7,26.7,26.65,26.65,101640.0,22.1932,22.1932,22.1516,22.1516,101640.0
2019-02-01 12:25:00,26.64,26.66,26.63,26.66,76140.0,22.1433,22.1599,22.135,22.1599,76140.0
2019-02-01 12:30:00,26.65,26.67,26.64,26.65,108840.0,22.1516,22.1682,22.1433,22.1516,108840.0
2019-02-01 12:35:00,26.66,26.67,26.58,26.58,187450.0,22.1599,22.1682,22.0934,22.0934,187450.0
2019-02-01 12:40:00,26.57,26.61,26.55,26.59,152850.0,22.0851,22.1184,22.0685,22.1017,152850.0
2019-02-01 12:45:00,26.59,26.63,26.58,26.63,116940.0,22.1017,22.135,22.0934,22.135,116940.0
2019-02-01 12:50:00,26.62,26.62,26.58,26.58,99500.0,22.1267,22.1267,22.0934,22.0934,99500.0
2019-02-01 12:55:00,26.59,26.61,26.58,26.59,94440.0,22.1017,22.1184,22.0934,22.1017,94440.0
2019-02-01 13:00:00,26.59,26.61,26.57,26.59,167690.0,22.1017,22.1184,22.0851,22.1017,167690.0
2019-02-01 13:05:00,26.58,26.61,26.58,26.6,72470.0,22.0934,22.1184,22.0934,22.11,72470.0
2019-02-01 13:10:00,26.6,26.6,26.58,26.59,68020.0,22.11,22.11,22.0934,22.1017,68020.0
2019-02-01 13:15:00,26.59,26.61,26.56,26.57,146380.0,22.1017,22.1184,22.0768,22.0851,146380.0
2019-02-01 13:20:00,26.57,26.58,26.55,26.57,143300.0,22.0851,22.0934,22.0685,22.0851,143300.0
2019-02-01 13:25:00,26.58,26.61,26.58,26.59,128910.0,22.0934,22.1184,22.0934,22.1017,128910.0
2019-02-01 13:30:00,26.59,26.6,26.58,26.59,135670.0,22.1017,22.11,22.0934,22.1017,135670.0
2019-02-01 13:35:00,26.59,26.6,26.57,26.58,78200.0,22.1017,22.11,22.0851,22.0934,78200.0
2019-02-01 13:40:00,26.59,26.6,26.56,26.56,169840.0,22.1017,22.11,22.0768,22.0768,169840.0
2019-02-01 13:45:00,26.56,26.56,26.52,26.53,208300.0,22.0768,22.0768,22.0435,22.0519,208300.0
2019-02-01 13:50:00,26.53,26.54,26.52,26.53,78470.0,22.0519,22.0602,22.0435,22.0519,78470.0
2019-02-01 13:55:00,26.53,26.57,26.52,26.56,78270.0,22.0519,22.0851,22.0435,22.0768,78270.0
2019-02-01 14:00:00,26.57,26.57,26.52,26.52,179100.0,22.0851,22.0851,22.0435,22.0435,179100.0
2019-02-01 14:05:00,26.52,26.56,26.51,26.56,166560.0,22.0435,22.0768,22.0352,22.0768,166560.0
2019-02-01 14:10:00,26.56,26.6,26.55,26.59,170100.0,22.0768,22.11,22.0685,22.1017,170100.0
2019-02-01 14:15:00,26.59,26.6,26.56,26.56,202820.0,22.1017,22.11,22.0768,22.0768,202820.0
2019-02-01 14:20:00,26.55,26.58,26.54,26.54,204640.0,22.0685,22.0934,22.0602,22.0602,204640.0
2019-02-01 14:25:00,26.54,26.56,26.53,26.54,132200.0,22.0602,22.0768,22.0519,22.0602,132200.0
2019-02-01 14:30:00,26.53,26.55,26.51,26.51,213290.0,22.0519,22.0685,22.0352,22.0352,213290.0
2019-02-01 14:35:00,26.51,26.52,26.49,26.51,319010.0,22.0352,22.0435,22.0186,22.0352,319010.0
2019-02-01 14:40:00,26.51,26.55,26.51,26.55,119860.0,22.0352,22.0685,22.0352,22.0685,119860.0
2019-02-01 14:45:00,26.55,26.57,26.53,26.56,139660.0,22.0685,22.0851,22.0519,22.0768,139660.0
2019-02-01 14:50:00,26.57,26.58,26.51,26.51,176160.0,22.0851,22.0934,22.0352,22.0352,176160.0
2019-02-01 14:55:00,26.52,26.54,26.51,26.52,175870.0,22.0435,22.0602,22.0352,22.0435,175870.0
2019-02-01 15:00:00,26.52,26.54,26.5,26.52,176160.0,22.0435,22.0602,22.0269,22.0435,176160.0
2019-02-01 15:05:00,26.52,26.54,26.51,26.51,140550.0,22.0435,22.0602,22.0352,22.0352,140550.0
2019-02-01 15:10:00,26.5,26.54,26.5,26.53,195280.0,22.0269,22.0602,22.0269,22.0519,195280.0
2019-02-01 15:15:00,26.53,26.54,26.51,26.53,259820.0,22.0519,22.0602,22.0352,22.0519,259820.0
2019-02-01 15:20:00,26.53,26.54,26.52,26.54,287470.0,22.0519,22.0602,22.0435,22.0602,287470.0
2019-02-01 15:25:00,26.54,26.55,26.53,26.55,218760.0,22.0602,22.0685,22.0519,22.0685,218760.0
2019-02-01 15:30:00,26.55,26.65,26.55,26.64,283840.0,22.0685,22.1516,22.0685,22.1433,283840.0
2019-02-01 15:35:00,26.64,26.65,26.62,26.63,334050.0,22.1433,22.1516,22.1267,22.135,334050.0
2019-02-01 15:40:00,26.63,26.63,26.62,26.63,276590.0,22.135,22.135,22.1267,22.135,276590.0
2019-02-01 15:45:00,26.63,26.64,26.6,26.61,422500.0,22.135,22.1433,22.11,22.1184,422500.0
2019-02-01 15:50:00,26.61,26.63,26.6,26.63,281620.0,22.1184,22.135,22.11,22.135,281620.0
2019-02-01 15:55:00,26.62,26.69,26.61,26.68,1244690.0,22.1267,22.1849,22.1184,22.1765,1244690.0
2019-02-04 09:30:00,26.73,26.78,26.53,26.58,631670.0,22.2181,22.2597,22.0519,22.0934,631670.0
2019-02-04 09:35:00,26.55,26.61,26.5,26.56,192620.0,22.0685,22.1184,22.0269,22.0768,192620.0
2019-02-04 09:40:00,26.53,26.61,26.53,26.6,224320.0,22.0519,22.1184,22.0519,22.11,224320.0
2019-02-04 09:45:00,26.62,26.77,26.61,26.75,284990.0,22.1267,22.2514,22.1184,22.2347,284990.0
2019-02-04 09:50:00,26.75,26.79,26.73,26.78,121740.0,22.2347,22.268,22.2181,22.2597,121740.0
2019-02-04 09:55:00,26.79,26.79,26.7,26.7,144100.0,22.268,22.268,22.1932,22.1932,144100.0
2019-02-04 10:00:00,26.7,26.7,26.54,26.55,156630.0,22.1932,22.1932,22.0602,22.0685,156630.0
2019-02-04 10:05:00,26.55,26.58,26.51,26.52,147520.0,22.0685,22.0934,22.0352,22.0435,147520.0
2019-02-04 10:10:00,26.52,26.59,26.51,26.56,188410.0,22.0435,22.1017,22.0352,22.0768,188410.0
2019-02-04 10:15:00,26.57,26.58,26.52,26.52,82660.0,22.0851,22.0934,22.0435,22.0435,82660.0
2019-02-04 10:20:00,26.52,26.59,26.52,26.54,95130.0,22.0435,22.1017,22.0435,22.0602,95130.0
2019-02-04 10:25:00,26.52,26.54,26.5,26.53,144360.0,22.0435,22.0602,22.0269,22.0519,144360.0
2019-02-04 10:30:00,26.53,26.55,26.51,26.54,86300.0,22.0519,22.0685,22.0352,22.0602,86300.0
2019-02-04 10:35:00,26.54,26.6,26.54,26.59,105920.0,22.0602,22.11,22.0602,22.1017,105920.0
2019-02-04 10:40:00,26.59,26.61,26.59,26.61,66010.0,22.1017,22.1184,22.1017,22.1184,66010.0
2019-02-04 10:45:00,26.61,26.62,26.58,26.59,131400.0,22.1184,22.1267,22.0934,22.1017,131400.0
2019-02-04 10:50:00,26.59,26.61,26.58,26.6,62460.0,22.1017,22.1184,22.0934,22.11,62460.0
2019-02-04 10:55:00,26.59,26.61,26.59,26.6,92290.0,22.1017,22.1184,22.1017,22.11,92290.0
2019-02-04 11:00:00,26.61,26.64,26.61,26.62,248660.0,22.1184,22.1433,22.1184,22.1267,248660.0
2019-02-04 11:05:00,26.62,26.62,26.59,26.6,85130.0,22.1267,22.1267,22.1017,22.11,85130.0
2019-02-04 11:10:00,26.6,26.61,26.58,26.59,87790.0,22.11,22.1184,22.0934,22.1017,87790.0
2019-02-04 11:15:00,26.59,26.62,26.58,26.61,47790.0,22.1017,22.1267,22.0934,22.1184,47790.0
2019-02-04 11:20:00,26.61,26.62,26.6,26.61,78780.0,22.1184,22.1267,22.11,22.1184,78780.0
2019-02-04 11:25:00,26.61,26.63,26.59,26.63,71410.0,22.1184,22.135,22.1017,22.135,71410.0
2019-02-04 11:30:00,26.62,26.67,26.62,26.67,61290.0,22.1267,22.1682,22.1267,22.1682,61290.0
2019-02-04 11:35:00,26.66,26.68,26.63,26.63,88670.0,22.1599,22.1765,22.135,22.135,88670.0
2019-02-04 11:40:00,26.63,26.65,26.62,26.64,45340.0,22.135,22.1516,22.1267,22.1433,45340.0
2019-02-04 11:45:00,26.64,26.66,26.63,26.64,60910.0,22.1433,22.1599,22.135,22.1433,60910.0
2019-02-04 11:50:00,26.64,26.66,26.63,26.64,63260.0,22.1433,22.1599,22.135,22.1433,63260.0
2019-02-04 11:55:00,26.64,26.67,26.62,26.66,48460.0,22.1433,22.1682,22.1267,22.1599,48460.0
2019-02-04 12:00:00,26.67,26.71,26.67,26.71,189370.0,22.1682,22.2015,22.1682,22.2015,189370.0
2019-02-04 12:05:00,26.71,26.73,26.7,26.72,71590.0,22.2015,22.2181,22.1932,22.2098,71590.0
2019-02-04 12:10:00,26.73,26.73,26.7,26.7,40530.0,22.2181,22.2181,22.1932,22.1932,40530.0
2019-02-04 12:15:00,26.71,26.74,26.7,26.72,188290.0,22.2015,22.2264,22.1932,22.2098,188290.0
2019-02-04 12:20:00,26.72,26.73,26.71,26.72,53950.0,22.2098,22.2181,22.2015,22.2098,53950.0
2019-02-04 12:25:00,26.74,26.74,26.7,26.7,107670.0,22.2264,22.2264,22.1932,22.1932,107670.0
2019-02-04 12:30:00,26.7,26.7,26.67,26.69,154120.0,22.1932,22.1932,22.1682,22.1849,154120.0
2019-02-04 12:35:00,26.68,26.71,26.68,26.7,40280.0,22.1765,22.2015,22.1765,22.1932,40280.0
2019-02-04 12:40:00,26.7,26.72,26.69,26.72,53450.0,22.1932,22.2098,22.1849,22.2098,53450.0
2019-02-04 12:45:00,26.71,26.72,26.7,26.71,62270.0,22.2015,22.2098,22.1932,22.2015,62270.0
2019-02-04 12:50:00,26.71,26.72,26.7,26.71,76630.0,22.2015,22.2098,22.1932,22.2015,76630.0
2019-02-04 12:55:00,26.71,26.72,26.71,26.72,82540.0,22.2015,22.2098,22.2015,22.2098,82540.0
2019-02-04 13:00:00,26.72,26.73,26.71,26.72,56120.0,22.2098,22.2181,22.2015,22.2098,56120.0
2019-02-04 13:05:00,26.72,26.73,26.71,26.72,43560.0,22.2098,22.2181,22.2015,22.2098,43560.0
2019-02-04 13:10:00,26.73,26.75,26.72,26.74,38000.0,22.2181,22.2347,22.2098,22.2264,38000.0
2019-02-04 13:15:00,26.73,26.77,26.73,26.77,95790.0,22.2181,22.2514,22.2181,22.2514,95790.0
2019-02-04 13:20:00,26.76,26.79,26.76,26.78,58250.0,22.243,22.268,22.243,22.2597,58250.0
2019-02-04 13:25:00,26.77,26.78,26.76,26.76,106790.0,22.2514,22.2597,22.243,22.243,106790.0
2019-02-04 13:30:00,26.76,26.78,26.76,26.78,41770.0,22.243,22.2597,22.243,22.2597,41770.0
2019-02-04 13:35:00,26.78,26.82,26.77,26.81,187330.0,22.2597,22.2929,22.2514,22.2846,187330.0
2019-02-04 13:40:00,26.81,26.89,26.81,26.89,181560.0,22.2846,22.3511,22.2846,22.3511,181560.0
2019-02-04 13:45:00,26.88,26.92,26.87,26.92,205520.0,22.3428,22.376,22.3345,22.376,205520.0
2019-02-04 13:50:00,26.92,26.96,26.92,26.95,223650.0,22.376,22.4093,22.376,22.401,223650.0
2019-02-04 13:55:00,26.95,26.96,26.94,26.95,122580.0,22.401,22.4093,22.3927,22.401,122580.0
2019-02-04 14:00:00,26.95,27.03,26.95,27.03,653540.0,22.401,22.4675,22.401,22.4675,653540.0
2019-02-04 14:05:00,27.03,27.04,27.02,27.03,114050.0,22.4675,22.4758,22.4592,22.4675,114050.0
2019-02-04 14:10:00,27.03,27.05,27.01,27.05,132310.0,22.4675,22.4841,22.4508,22.4841,132310.0
2019-02-04 14:15:00,27.05,27.09,27.04,27.07,339330.0,22.4841,22.5173,22.4758,22.5007,339330.0
2019-02-04 14:20:00,27.07,27.09,27.04,27.07,223480.0,22.5007,22.5173,22.4758,22.5007,223480.0
2019-02-04 14:25:00,27.08,27.08,27.03,27.04,196330.0,22.509,22.509,22.4675,22.4758,196330.0
2019-02-04 14:30:00,27.04,27.04,27.0,27.0,137970.0,22.4758,22.4758,22.4425,22.4425,137970.0
2019-02-04 14:35:00,26.99,27.03,26.99,27.02,60100.0,22.4342,22.4675,22.4342,22.4592,60100.0
2019-02-04 14:40:00,27.01,27.04,27.01,27.04,97490.0,22.4508,22.4758,22.4508,22.4758,97490.0
2019-02-04 14:45:00,27.03,27.04,27.02,27.03,108990.0,22.4675,22.4758,22.4592,22.4675,108990.0
2019-02-04 14:50:00,27.03,27.05,27.02,27.04,127130.0,22.4675,22.4841,22.4592,22.4758,127130.0
2019-02-04 14:55:00,27.04,27.05,27.03,27.04,100030.0,22.4758,22.4841,22.4675,22.4758,100030.0
2019-02-04 15:00:00,27.03,27.03,27.02,27.03,73190.0,22.4675,22.4675,22.4592,22.4675,73190.0
2019-02-04 15:05:00,27.03,27.08,27.02,27.07,140630.0,22.4675,22.509,22.4592,22.5007,140630.0
2019-02-04 15:10:00,27.07,27.1,27.06,27.08,178670.0,22.5007,22.5256,22.4924,22.509,178670.0
2019-02-04 15:15:00,27.07,27.1,27.07,27.09,129140.0,22.5007,22.5256,22.5007,22.5173,129140.0
2019-02-04 15:20:00,27.09,27.09,27.08,27.08,140120.0,22.5173,22.5173,22.509,22.509,140120.0
2019-02-04 15:25:00,27.08,27.09,27.08,27.09,120300.0,22.509,22.5173,22.509,22.5173,120300.0
2019-02-04 15:30:00,27.09,27.09,27.06,27.07,220230.0,22.5173,22.5173,22.4924,22.5007,220230.0
2019-02-04 15:35:00,27.07,27.08,27.06,27.08,268200.0,22.5007,22.509,22.4924,22.509,268200.0
2019-02-04 15:40:00,27.08,27.1,27.08,27.09,212290.0,22.509,22.5256,22.509,22.5173,212290.0
2019-02-04 15:45:00,27.09,27.1,27.09,27.1,275990.0,22.5173,22.5256,22.5173,22.5256,275990.0
2019-02-04 15:50:00,27.1,27.12,27.09,27.11,511110.0,22.5256,22.5423,22.5173,22.534,511110.0
2019-02-04 15:55:00,27.11,27.21,27.11,27.21,1424980.0,22.534,22.6171,22.534,22.6171,1424980.0
2019-02-05 09:30:00,27.2,27.34,27.11,27.33,562810.0,22.6088,22.7251,22.534,22.7168,562810.0
2019-02-05 09:35:00,27.33,27.44,27.32,27.43,360350.0,22.7168,22.8083,22.7085,22.7999,360350.0
2019-02-05 09:40:00,27.43,27.46,27.38,27.44,246390.0,22.7999,22.8249,22.7584,22.8083,246390.0
2019-02-05 09:45:00,27.45,27.45,27.35,27.35,272610.0,22.8166,22.8166,22.7334,22.7334,272610.0
2019-02-05 09:50:00,27.34,27.39,27.34,27.35,179230.0,22.7251,22.7667,22.7251,22.7334,179230.0
2019-02-05 09:55:00,27.34,27.34,27.21,27.23,181120.0,22.7251,22.7251,22.6171,22.6337,181120.0
2019-02-05 10:00:00,27.23,27.29,27.23,27.27,296460.0,22.6337,22.6836,22.6337,22.667,296460.0
2019-02-05 10:05:00,27.27,27.27,27.24,27.26,282770.0,22.667,22.667,22.642,22.6586,282770.0
2019-02-05 10:10:00,27.26,27.27,27.23,27.27,185070.0,22.6586,22.667,22.6337,22.667,185070.0
2019-02-05 10:15:00,27.28,27.35,27.28,27.34,187660.0,22.6753,22.7334,22.6753,22.7251,187660.0
2019-02-05 10:20:00,27.34,27.35,27.3,27.3,161690.0,22.7251,22.7334,22.6919,22.6919,161690.0
2019-02-05 10:25:00,27.31,27.34,27.3,27.33,99050.0,22.7002,22.7251,22.6919,22.7168,99050.0
2019-02-05 10:30:00,27.34,27.36,27.31,27.35,79380.0,22.7251,22.7418,22.7002,22.7334,79380.0
2019-02-05 10:35:00,27.36,27.38,27.34,27.34,85070.0,22.7418,22.7584,22.7251,22.7251,85070.0
2019-02-05 10:40:00,27.35,27.38,27.34,27.38,59180.0,22.7334,22.7584,22.7251,22.7584,59180.0
2019-02-05 10:45:00,27.39,27.39,27.36,27.39,241710.0,22.7667,22.7667,22.7418,22.7667,241710.0
2019-02-05 10:50:00,27.39,27.42,27.38,27.41,133170.0,22.7667,22.7916,22.7584,22.7833,133170.0
2019-02-05 10:55:00,27.41,27.41,27.39,27.4,69360.0,22.7833,22.7833,22.7667,22.775,69360.0
2019-02-05 11:00:00,27.4,27.42,27.39,27.42,81400.0,22.775,22.7916,22.7667,22.7916,81400.0
2019-02-05 11:05:00,27.42,27.44,27.41,27.43,150680.0,22.7916,22.8083,22.7833,22.7999,150680.0
2019-02-05 11:10:00,27.43,27.43,27.41,27.41,146990.0,22.7999,22.7999,22.7833,22.7833,146990.0
2019-02-05 11:15:00,27.41,27.41,27.38,27.39,64430.0,22.7833,22.7833,22.7584,22.7667,64430.0
2019-02-05 11:20:00,27.38,27.39,27.36,27.37,167690.0,22.7584,22.7667,22.7418,22.7501,167690.0
2019-02-05 11:25:00,27.36,27.37,27.3,27.33,192390.0,22.7418,22.7501,22.6919,22.7168,192390.0
2019-02-05 11:30:00,27.33,27.33,27.3,27.32,123670.0,22.7168,22.7168,22.6919,22.7085,123670.0
2019-02-05 11:35:00,27.31,27.33,27.31,27.33,84380.0,22.7002,22.7168,22.7002,22.7168,84380.0
2019-02-05 11:40:00,27.33,27.35,27.33,27.35,102010.0,22.7168,22.7334,22.7168,22.7334,102010.0
2019-02-05 11:45:00,27.34,27.36,27.33,27.36,124220.0,22.7251,22.7418,22.7168,22.7418,124220.0
2019-02-05 11:50:00,27.36,27.39,27.35,27.38,78270.0,22.7418,22.7667,22.7334,22.7584,78270.0
2019-02-05 11:55:00,27.38,27.39,27.36,27.37,107140.0,22.7584,22.7667,22.7418,22.7501,107140.0
2019-02-05 12:00:00,27.36,27.38,27.35,27.38,455230.0,22.7418,22.7584,22.7334,22.7584,455230.0
2019-02-05 12:05:00,27.38,27.38,27.31,27.31,79720.0,22.7584,22.7584,22.7002,22.7002,79720.0
2019-02-05 12:10:00,27.31,27.32,27.3,27.32,63900.0,22.7002,22.7085,22.6919,22.7085,63900.0
2019-02-05 12:15:00,27.32,27.33,27.28,27.28,55310.0,22.7085,22.7168,22.6753,22.6753,55310.0
2019-02-05 12:20:00,27.28,27.29,27.26,27.26,126910.0,22.6753,22.6836,22.6586,22.6586,126910.0
2019-02-05 12:25:00,27.26,27.27,27.24,27.26,76750.0,22.6586,22.667,22.642,22.6586,76750.0
2019-02-05 12:30:00,27.25,27.25,27.23,27.24,47120.0,22.6503,22.6503,22.6337,22.642,47120.0
2019-02-05 12:35:00,27.24,27.25,27.23,27.24,199290.0,22.642,22.6503,22.6337,22.642,199290.0
2019-02-05 12:40:00,27.24,27.24,27.2,27.21,100850.0,22.642,22.642,22.6088,22.6171,100850.0
2019-02-05 12:45:00,27.2,27.21,27.18,27.18,71360.0,22.6088,22.6171,22.5921,22.5921,71360.0
2019-02-05 12:50:00,27.18,27.2,27.17,27.18,191910.0,22.5921,22.6088,22.5838,22.5921,191910.0
2019-02-05 12:55:00,27.17,27.18,27.12,27.14,135530.0,22.5838,22.5921,22.5423,22.5589,135530.0
2019-02-05 13:00:00,27.14,27.18,27.12,27.12,130510.0,22.5589,22.5921,22.5423,22.5423,130510.0
2019-02-05 13:05:00,27.13,27.13,27.09,27.11,169340.0,22.5506,22.5506,22.5173,22.534,169340.0
2019-02-05 13:10:00,27.11,27.15,27.11,27.15,88260.0,22.534,22.5672,22.534,22.5672,88260.0
2019-02-05 13:15:00,27.15,27.17,27.14,27.16,171470.0,22.5672,22.5838,22.5589,22.5755,171470.0
2019-02-05 13:20:00,27.16,27.18,27.13,27.14,88650.0,22.5755,22.5921,22.5506,22.5589,88650.0
2019-02-05 13:25:00,27.14,27.16,27.1,27.11,210510.0,22.5589,22.5755,22.5256,22.534,210510.0
2019-02-05 13:30:00,27.12,27.14,27.12,27.12,67410.0,22.5423,22.5589,22.5423,22.5423,67410.0
2019-02-05 13:35:00,27.12,27.12,27.1,27.12,93860.0,22.5423,22.5423,22.5256,22.5423,93860.0
2019-02-05 13:40:00,27.12,27.13,27.11,27.11,88290.0,22.5423,22.5506,22.534,22.534,88290.0
2019-02-05 13:45:00,27.12,27.14,27.11,27.13,109900.0,22.5423,22.5589,22.534,22.5506,109900.0
2019-02-05 13:50:00,27.13,27.15,27.12,27.14,151390.0,22.5506,22.5672,22.5423,22.5589,151390.0
2019-02-05 13:55:00,27.15,27.15,27.13,27.14,109040.0,22.5672,22.5672,22.5506,22.5589,109040.0
2019-02-05 14:00:00,27.14,27.18,27.14,27.15,139160.0,22.5589,22.5921,22.5589,22.5672,139160.0
2019-02-05 14:05:00,27.15,27.17,27.15,27.17,154730.0,22.5672,22.5838,22.5672,22.5838,154730.0
2019-02-05 14:10:00,27.15,27.16,27.13,27.14,118610.0,22.5672,22.5755,22.5506,22.5589,118610.0
2019-02-05 14:15:00,27.14,27.15,27.11,27.11,94970.0,22.5589,22.5672,22.534,22.534,94970.0
2019-02-05 14:20:00,27.11,27.12,27.08,27.09,100790.0,22.534,22.5423,22.509,22.5173,100790.0
2019-02-05 14:25:00,27.08,27.1,27.08,27.09,117830.0,22.509,22.5256,22.509,22.5173,117830.0
2019-02-05 14:30:00,27.09,27.1,27.09,27.1,124260.0,22.5173,22.5256,22.5173,22.5256,124260.0
2019-02-05 14:35:00,27.1,27.1,27.07,27.09,86330.0,22.5256,22.5256,22.5007,22.5173,86330.0
2019-02-05 14:40:00,27.08,27.09,27.06,27.07,103920.0,22.509,22.5173,22.4924,22.5007,103920.0
2019-02-05 14:45:00,27.07,27.12,27.07,27.11,46930.0,22.5007,22.5423,22.5007,22.534,46930.0
2019-02-05 14:50:00,27.11,27.12,27.07,27.07,220560.0,22.534,22.5423,22.5007,22.5007,220560.0
2019-02-05 14:55:00,27.08,27.09,27.05,27.05,164520.0,22.509,22.5173,22.4841,22.4841,164520.0
2019-02-05 15:00:00,27.06,27.06,27.04,27.05,101490.0,22.4924,22.4924,22.4758,22.4841,101490.0
2019-02-05 15:05:00,27.05,27.07,27.04,27.07,104710.0,22.4841,22.5007,22.4758,22.5007,104710.0
2019-02-05 15:10:00,27.07,27.11,27.06,27.09,208370.0,22.5007,22.534,22.4924,22.5173,208370.0
2019-02-05 15:15:00,27.09,27.12,27.08,27.12,177370.0,22.5173,22.5423,22.509,22.5423,177370.0
2019-02-05 15:20:00,27.12,27.13,27.1,27.11,78130.0,22.5423,22.5506,22.5256,22.534,78130.0
2019-02-05 15:25:00,27.11,27.15,27.11,27.14,145710.0,22.534,22.5672,22.534,22.5589,145710.0
2019-02-05 15:30:00,27.13,27.14,27.1,27.11,200770.0,22.5506,22.5589,22.5256,22.534,200770.0
2019-02-05 15:35:00,27.11,27.11,27.09,27.1,112390.0,22.534,22.534,22.5173,22.5256,112390.0
2019-02-05 15:40:00,27.1,27.11,27.08,27.09,257630.0,22.5256,22.534,22.509,22.5173,257630.0
2019-02-05 15:45:00,27.09,27.09,27.04,27.05,254820.0,22.5173,22.5173,22.4758,22.4841,254820.0
2019-02-05 15:50:00,27.04,27.05,26.99,27.0,495240.0,22.4758,22.4841,22.4342,22.4425,495240.0
2019-02-05 15:55:00,27.0,27.07,26.99,27.0,1725580.0,22.4425,22.5007,22.4342,22.4425,1725580.0
2019-02-06 09:30:00,27.33,27.5,27.28,27.47,1061190.0,22.7168,22.8581,22.6753,22.8332,1061190.0
2019-02-06 09:35:00,27.48,27.59,27.46,27.57,1377960.0,22.8415,22.9329,22.8249,22.9163,1377960.0
2019-02-06 09:40:00,27.57,27.69,27.57,27.68,852690.0,22.9163,23.0161,22.9163,23.0077,852690.0
2019-02-06 09:45:00,27.68,27.69,27.61,27.66,696270.0,23.0077,23.0161,22.9496,22.9911,696270.0
2019-02-06 09:50:00,27.65,27.99,27.65,27.99,1622730.0,22.9828,23.2654,22.9828,23.2654,1622730.0
2019-02-06 09:55:00,27.97,28.0,27.93,27.97,629900.0,23.2488,23.2737,23.2155,23.2488,629900.0
2019-02-06 10:00:00,27.97,27.98,27.81,27.84,759460.0,23.2488,23.2571,23.1158,23.1407,759460.0
2019-02-06 10:05:00,27.83,27.89,27.76,27.77,408780.0,23.1324,23.1823,23.0742,23.0826,408780.0
2019-02-06 10:10:00,27.76,27.76,27.61,27.65,382950.0,23.0742,23.0742,22.9496,22.9828,382950.0
2019-02-06 10:15:00,27.66,27.68,27.58,27.65,304430.0,22.9911,23.0077,22.9246,22.9828,304430.0
2019-02-06 10:20:00,27.68,27.69,27.62,27.64,164930.0,23.0077,23.0161,22.9579,22.9745,164930.0
2019-02-06 10:25:00,27.64,27.69,27.63,27.64,134490.0,22.9745,23.0161,22.9662,22.9745,134490.0
2019-02-06 10:30:00,27.67,27.7,27.61,27.67,220560.0,22.9994,23.0244,22.9496,22.9994,220560.0
2019-02-06 10:35:00,27.65,27.74,27.65,27.71,166760.0,22.9828,23.0576,22.9828,23.0327,166760.0
2019-02-06 10:40:00,27.72,27.74,27.7,27.7,145710.0,23.041,23.0576,23.0244,23.0244,145710.0
2019-02-06 10:45:00,27.71,27.76,27.71,27.74,162110.0,23.0327,23.0742,23.0327,23.0576,162110.0
2019-02-06 10:50:00,27.76,27.81,27.74,27.8,282650.0,23.0742,23.1158,23.0576,23.1075,282650.0
2019-02-06 10:55:00,27.79,27.81,27.77,27.79,118530.0,23.0992,23.1158,23.0826,23.0992,118530.0
2019-02-06 11:00:00,27.79,27.85,27.78,27.84,96800.0,23.0992,23.1491,23.0909,23.1407,96800.0
2019-02-06 11:05:00,27.85,27.87,27.83,27.85,133500.0,23.1491,23.1657,23.1324,23.1491,133500.0
2019-02-06 11:10:00,27.85,27.86,27.78,27.8,138140.0,23.1491,23.1574,23.0909,23.1075,138140.0
2019-02-06 11:15:00,27.79,27.79,27.73,27.75,110980.0,23.0992,23.0992,23.0493,23.0659,110980.0
2019-02-06 11:20:00,27.75,27.76,27.66,27.66,172010.0,23.0659,23.0742,22.9911,22.9911,172010.0
2019-02-06 11:25:00,27.68,27.69,27.62,27.69,145310.0,23.0077,23.0161,22.9579,23.0161,145310.0
2019-02-06 11:30:00,27.7,27.73,27.69,27.72,108630.0,23.0244,23.0493,23.0161,23.041,108630.0
2019-02-06 11:35:00,27.71,27.75,27.7,27.75,154010.0,23.0327,23.0659,23.0244,23.0659,154010.0
2019-02-06 11:40:00,27.75,27.78,27.74,27.76,72650.0,23.0659,23.0909,23.0576,23.0742,72650.0
2019-02-06 11:45:00,27.75,27.82,27.74,27.81,154420.0,23.0659,23.1241,23.0576,23.1158,154420.0
2019-02-06 11:50:00,27.82,27.86,27.8,27.83,144640.0,23.1241,23.1574,23.1075,23.1324,144640.0
2019-02-06 11:55:00,27.82,27.84,27.78,27.81,111920.0,23.1241,23.1407,23.0909,23.1158,111920.0
2019-02-06 12:00:00,27.79,27.8,27.75,27.79,77020.0,23.0992,23.1075,23.0659,23.0992,77020.0
2019-02-06 12:05:00,27.79,27.8,27.7,27.71,130610.0,23.0992,23.1075,23.0244,23.0327,130610.0
2019-02-06 12:10:00,27.7,27.72,27.67,27.7,120440.0,23.0244,23.041,22.9994,23.0244,120440.0
2019-02-06 12:15:00,27.7,27.71,27.64,27.66,465860.0,23.0244,23.0327,22.9745,22.9911,465860.0
2019-02-06 12:20:00,27.67,27.68,27.65,27.66,57560.0,22.9994,23.0077,22.9828,22.9911,57560.0
2019-02-06 12:25:00,27.67,27.68,27.64,27.65,165390.0,22.9994,23.0077,22.9745,22.9828,165390.0
2019-02-06 12:30:00,27.66,27.66,27.62,27.65,81800.0,22.9911,22.9911,22.9579,22.9828,81800.0
2019-02-06 12:35:00,27.66,27.66,27.61,27.61,143830.0,22.9911,22.9911,22.9496,22.9496,143830.0
2019-02-06 12:40:00,27.61,27.62,27.59,27.6,111810.0,22.9496,22.9579,22.9329,22.9413,111810.0
2019-02-06 12:45:00,27.6,27.61,27.57,27.61,184610.0,22.9413,22.9496,22.9163,22.9496,184610.0
2019-02-06 12:50:00,27.63,27.63,27.6,27.62,177110.0,22.9662,22.9662,22.9413,22.9579,177110.0
2019-02-06 12:55:00,27.61,27.63,27.6,27.61,161430.0,22.9496,22.9662,22.9413,22.9496,161430.0
2019-02-06 13:00:00,27.62,27.64,27.6,27.6,80720.0,22.9579,22.9745,22.9413,22.9413,80720.0
2019-02-06 13:05:00,27.6,27.62,27.59,27.61,53780.0,22.9413,22.9579,22.9329,22.9496,53780.0
2019-02-06 13:10:00,27.61,27.64,27.61,27.64,47470.0,22.9496,22.9745,22.9496,22.9745,47470.0
2019-02-06 13:15:00,27.65,27.67,27.64,27.65,104260.0,22.9828,22.9994,22.9745,22.9828,104260.0
2019-02-06 13:20:00,27.66,27.67,27.65,27.66,41590.0,22.9911,22.9994,22.9828,22.9911,41590.0
2019-02-06 13:25:00,27.66,27.68,27.63,27.65,75840.0,22.9911,23.0077,22.9662,22.9828,75840.0
2019-02-06 13:30:00,27.65,27.67,27.64,27.66,145910.0,22.9828,22.9994,22.9745,22.9911,145910.0
2019-02-06 13:35:00,27.66,27.68,27.65,27.65,205330.0,22.9911,23.0077,22.9828,22.9828,205330.0
2019-02-06 13:40:00,27.65,27.65,27.63,27.64,75880.0,22.9828,22.9828,22.9662,22.9745,75880.0
2019-02-06 13:45:00,27.64,27.65,27.62,27.63,74650.0,22.9745,22.9828,22.9579,22.9662,74650.0
2019-02-06 13:50:00,27.63,27.64,27.6,27.6,70770.0,22.9662,22.9745,22.9413,22.9413,70770.0
2019-02-06 13:55:00,27.6,27.6,27.56,27.58,109450.0,22.9413,22.9413,22.908,22.9246,109450.0
2019-02-06 14:00:00,27.58,27.59,27.55,27.57,114380.0,22.9246,22.9329,22.8997,22.9163,114380.0
2019-02-06 14:05:00,27.58,27.59,27.55,27.58,218750.0,22.9246,22.9329,22.8997,22.9246,218750.0
2019-02-06 14:10:00,27.58,27.6,27.56,27.6,105030.0,22.9246,22.9413,22.908,22.9413,105030.0
2019-02-06 14:15:00,27.6,27.6,27.56,27.59,173290.0,22.9413,22.9413,22.908,22.9329,173290.0
2019-02-06 14:20:00,27.59,27.6,27.59,27.59,109980.0,22.9329,22.9413,22.9329,22.9329,109980.0
2019-02-06 14:25:00,27.58,27.59,27.58,27.58,82270.0,22.9246,22.9329,22.9246,22.9246,82270.0
2019-02-06 14:30:00,27.57,27.58,27.53,27.53,132900.0,22.9163,22.9246,22.8831,22.8831,132900.0
2019-02-06 14:35:00,27.53,27.54,27.5,27.51,100860.0,22.8831,22.8914,22.8581,22.8664,100860.0
2019-02-06 14:40:00,27.52,27.56,27.52,27.55,95710.0,22.8748,22.908,22.8748,22.8997,95710.0
2019-02-06 14:45:00,27.55,27.57,27.55,27.56,72490.0,22.8997,22.9163,22.8997,22.908,72490.0
2019-02-06 14:50:00,27.56,27.59,27.56,27.57,135730.0,22.908,22.9329,22.908,22.9163,135730.0
2019-02-06 14:55:00,27.57,27.58,27.56,27.57,78620.0,22.9163,22.9246,22.908,22.9163,78620.0
2019-02-06 15:00:00,27.56,27.6,27.56,27.58,211640.0,22.908,22.9413,22.908,22.9246,211640.0
2019-02-06 15:05:00,27.57,27.59,27.57,27.59,101400.0,22.9163,22.9329,22.9163,22.9329,101400.0
2019-02-06 15:10:00,27.58,27.6,27.57,27.6,108320.0,22.9246,22.9413,22.9163,22.9413,108320.0
2019-02-06 15:15:00,27.6,27.6,27.57,27.6,131240.0,22.9413,22.9413,22.9163,22.9413,131240.0
2019-02-06 15:20:00,27.59,27.62,27.58,27.59,142720.0,22.9329,22.9579,22.9246,22.9329,142720.0
2019-02-06 15:25:00,27.6,27.6,27.59,27.6,150330.0,22.9413,22.9413,22.9329,22.9413,150330.0
2019-02-06 15:30:00,27.59,27.6,27.51,27.52,206670.0,22.9329,22.9413,22.8664,22.8748,206670.0
2019-02-06 15:35:00,27.52,27.54,27.5,27.54,173550.0,22.8748,22.8914,22.8581,22.8914,173550.0
2019-02-06 15:40:00,27.54,27.55,27.53,27.53,164840.0,22.8914,22.8997,22.8831,22.8831,164840.0
2019-02-06 15:45:00,27.52,27.59,27.51,27.58,342790.0,22.8748,22.9329,22.8664,22.9246,342790.0
2019-02-06 15:50:00,27.58,27.62,27.57,27.6,488120.0,22.9246,22.9579,22.9163,22.9413,488120.0
2019-02-06 15:55:00,27.59,27.63,27.58,27.62,1209650.0,22.9329,22.9662,22.9246,22.9579,1209650.0
2019-02-07 09:30:00,27.29,27.29,27.03,27.16,873870.0,22.6836,22.6836,22.4675,22.5755,873870.0
2019-02-07 09:35:00,27.19,27.19,27.06,27.08,357200.0,22.6005,22.6005,22.4924,22.509,357200.0
2019-02-07 09:40:00,27.1,27.1,26.91,26.93,587740.0,22.5256,22.5256,22.3677,22.3843,587740.0
2019-02-07 09:45:00,26.93,27.08,26.91,27.04,644080.0,22.3843,22.509,22.3677,22.4758,644080.0
2019-02-07 09:50:00,27.03,27.07,26.99,27.04,390280.0,22.4675,22.5007,22.4342,22.4758,390280.0
2019-02-07 09:55:00,27.04,27.12,26.99,27.1,339170.0,22.4758,22.5423,22.4342,22.5256,339170.0
2019-02-07 10:00:00,27.1,27.15,27.04,27.14,320690.0,22.5256,22.5672,22.4758,22.5589,320690.0
2019-02-07 10:05:00,27.14,27.27,27.11,27.24,211490.0,22.5589,22.667,22.534,22.642,211490.0
2019-02-07 10:10:00,27.25,27.36,27.25,27.34,240400.0,22.6503,22.7418,22.6503,22.7251,240400.0
2019-02-07 10:15:00,27.35,27.36,27.28,27.28,220740.0,22.7334,22.7418,22.6753,22.6753,220740.0
2019-02-07 10:20:00,27.27,27.35,27.26,27.34,212530.0,22.667,22.7334,22.6586,22.7251,212530.0
2019-02-07 10:25:00,27.34,27.41,27.34,27.4,146080.0,22.7251,22.7833,22.7251,22.775,146080.0
2019-02-07 10:30:00,27.41,27.46,27.4,27.43,226930.0,22.7833,22.8249,22.775,22.7999,226930.0
2019-02-07 10:35:00,27.44,27.45,27.4,27.44,107240.0,22.8083,22.8166,22.775,22.8083,107240.0
2019-02-07 10:40:00,27.44,27.45,27.36,27.36,203890.0,22.8083,22.8166,22.7418,22.7418,203890.0
2019-02-07 10:45:00,27.36,27.41,27.3,27.3,272110.0,22.7418,22.7833,22.6919,22.6919,272110.0
2019-02-07 10:50:00,27.3,27.3,27.09,27.1,390490.0,22.6919,22.6919,22.5173,22.5256,390490.0
2019-02-07 10:55:00,27.1,27.11,27.07,27.08,309890.0,22.5256,22.534,22.5007,22.509,309890.0
2019-02-07 11:00:00,27.07,27.16,27.01,27.16,345010.0,22.5007,22.5755,22.4508,22.5755,345010.0
2019-02-07 11:05:00,27.16,27.17,27.05,27.05,264000.0,22.5755,22.5838,22.4841,22.4841,264000.0
2019-02-07 11:10:00,27.05,27.08,27.03,27.05,211600.0,22.4841,22.509,22.4675,22.4841,211600.0
2019-02-07 11:15:00,27.06,27.06,26.99,27.0,217260.0,22.4924,22.4924,22.4342,22.4425,217260.0
2019-02-07 11:20:00,27.0,27.01,26.94,26.96,346960.0,22.4425,22.4508,22.3927,22.4093,346960.0
2019-02-07 11:25:00,26.95,26.98,26.88,26.91,383490.0,22.401,22.4259,22.3428,22.3677,383490.0
2019-02-07 11:30:00,26.91,26.91,26.74,26.76,609240.0,22.3677,22.3677,22.2264,22.243,609240.0
2019-02-07 11:35:00,26.75,26.85,26.72,26.84,362460.0,22.2347,22.3178,22.2098,22.3095,362460.0
2019-02-07 11:40:00,26.84,26.88,26.8,26.87,221170.0,22.3095,22.3428,22.2763,22.3345,221170.0
2019-02-07 11:45:00,26.88,26.88,26.78,26.78,237730.0,22.3428,22.3428,22.2597,22.2597,237730.0
2019-02-07 11:50:00,26.79,26.89,26.78,26.81,230090.0,22.268,22.3511,22.2597,22.2846,230090.0
2019-02-07 11:55:00,26.8,26.81,26.74,26.74,181670.0,22.2763,22.2846,22.2264,22.2264,181670.0
2019-02-07 12:00:00,26.74,26.75,26.67,26.68,278810.0,22.2264,22.2347,22.1682,22.1765,278810.0
2019-02-07 12:05:00,26.69,26.76,26.68,26.74,239920.0,22.1849,22.243,22.1765,22.2264,239920.0
2019-02-07 12:10:00,26.73,26.75,26.71,26.74,69350.0,22.2181,22.2347,22.2015,22.2264,69350.0
2019-02-07 12:15:00,26.74,26.74,26.7,26.71,161930.0,22.2264,22.2264,22.1932,22.2015,161930.0
2019-02-07 12:20:00,26.7,26.74,26.69,26.7,360630.0,22.1932,22.2264,22.1849,22.1932,360630.0
2019-02-07 12:25:00,26.7,26.71,26.66,26.68,151740.0,22.1932,22.2015,22.1599,22.1765,151740.0
2019-02-07 12:30:00,26.69,26.75,26.68,26.75,152280.0,22.1849,22.2347,22.1765,22.2347,152280.0
2019-02-07 12:35:00,26.75,26.79,26.73,26.74,191330.0,22.2347,22.268,22.2181,22.2264,191330.0
2019-02-07 12:40:00,26.74,26.74,26.69,26.69,114330.0,22.2264,22.2264,22.1849,22.1849,114330.0
2019-02-07 12:45:00,26.68,26.7,26.65,26.68,207850.0,22.1765,22.1932,22.1516,22.1765,207850.0
2019-02-07 12:50:00,26.68,26.69,26.64,26.65,93260.0,22.1765,22.1849,22.1433,22.1516,93260.0
2019-02-07 12:55:00,26.65,26.7,26.64,26.7,111240.0,22.1516,22.1932,22.1433,22.1932,111240.0
2019-02-07 13:00:00,26.7,26.79,26.7,26.79,124890.0,22.1932,22.268,22.1932,22.268,124890.0
2019-02-07 13:05:00,26.78,26.83,26.78,26.82,177090.0,22.2597,22.3012,22.2597,22.2929,177090.0
2019-02-07 13:10:00,26.84,26.84,26.79,26.79,116650.0,22.3095,22.3095,22.268,22.268,116650.0
2019-02-07 13:15:00,26.8,26.81,26.76,26.76,83060.0,22.2763,22.2846,22.243,22.243,83060.0
2019-02-07 13:20:00,26.77,26.82,26.77,26.8,70280.0,22.2514,22.2929,22.2514,22.2763,70280.0
2019-02-07 13:25:00,26.8,26.83,26.77,26.8,111790.0,22.2763,22.3012,22.2514,22.2763,111790.0
2019-02-07 13:30:00,26.81,26.85,26.79,26.83,75260.0,22.2846,22.3178,22.268,22.3012,75260.0
2019-02-07 13:35:00,26.83,26.85,26.8,26.8,202010.0,22.3012,22.3178,22.2763,22.2763,202010.0
2019-02-07 13:40:00,26.8,26.8,26.75,26.75,83910.0,22.2763,22.2763,22.2347,22.2347,83910.0
2019-02-07 13:45:00,26.75,26.76,26.7,26.71,85060.0,22.2347,22.243,22.1932,22.2015,85060.0
2019-02-07 13:50:00,26.72,26.75,26.7,26.73,81950.0,22.2098,22.2347,22.1932,22.2181,81950.0
2019-02-07 13:55:00,26.73,26.77,26.71,26.74,85020.0,22.2181,22.2514,22.2015,22.2264,85020.0
2019-02-07 14:00:00,26.73,26.73,26.68,26.7,113460.0,22.2181,22.2181,22.1765,22.1932,113460.0
2019-02-07 14:05:00,26.7,26.72,26.67,26.69,77040.0,22.1932,22.2098,22.1682,22.1849,77040.0
2019-02-07 14:10:00,26.69,26.69,26.65,26.65,60590.0,22.1849,22.1849,22.1516,22.1516,60590.0
2019-02-07 14:15:00,26.66,26.69,26.65,26.67,147970.0,22.1599,22.1849,22.1516,22.1682,147970.0
2019-02-07 14:20:00,26.67,26.7,26.66,26.67,118540.0,22.1682,22.1932,22.1599,22.1682,118540.0
2019-02-07 14:25:00,26.67,26.76,26.66,26.74,161760.0,22.1682,22.243,22.1599,22.2264,161760.0
2019-02-07 14:30:00,26.75,26.76,26.7,26.71,118110.0,22.2347,22.243,22.1932,22.2015,118110.0
2019-02-07 14:35:00,26.72,26.73,26.69,26.69,57920.0,22.2098,22.2181,22.1849,22.1849,57920.0
2019-02-07 14:40:00,26.69,26.69,26.66,26.66,82890.0,22.1849,22.1849,22.1599,22.1599,82890.0
2019-02-07 14:45:00,26.66,26.69,26.66,26.69,149370.0,22.1599,22.1849,22.1599,22.1849,149370.0
2019-02-07 14:50:00,26.69,26.7,26.66,26.69,61080.0,22.1849,22.1932,22.1599,22.1849,61080.0
2019-02-07 14:55:00,26.69,26.7,26.67,26.68,68980.0,22.1849,22.1932,22.1682,22.1765,68980.0
2019-02-07 15:00:00,26.69,26.71,26.65,26.65,153950.0,22.1849,22.2015,22.1516,22.1516,153950.0
2019-02-07 15:05:00,26.65,26.66,26.63,26.64,104710.0,22.1516,22.1599,22.135,22.1433,104710.0
2019-02-07 15:10:00,26.64,26.7,26.64,26.69,127350.0,22.1433,22.1932,22.1433,22.1849,127350.0
2019-02-07 15:15:00,26.69,26.74,26.68,26.68,278390.0,22.1849,22.2264,22.1765,22.1765,278390.0
2019-02-07 15:20:00,26.69,26.72,26.69,26.71,103810.0,22.1849,22.2098,22.1849,22.2015,103810.0
2019-02-07 15:25:00,26.71,26.75,26.68,26.74,437710.0,22.2015,22.2347,22.1765,22.2264,437710.0
2019-02-07 15:30:00,26.74,26.76,26.7,26.72,170900.0,22.2264,22.243,22.1932,22.2098,170900.0
2019-02-07 15:35:00,26.73,26.79,26.72,26.79,193040.0,22.2181,22.268,22.2098,22.268,193040.0
2019-02-07 15:40:00,26.79,26.88,26.78,26.85,235700.0,22.268,22.3428,22.2597,22.3178,235700.0
2019-02-07 15:45:00,26.85,26.88,26.84,26.84,348320.0,22.3178,22.3428,22.3095,22.3095,348320.0
2019-02-07 15:50:00,26.84,26.86,26.83,26.85,355260.0,22.3095,22.3262,22.3012,22.3178,355260.0
2019-02-07 15:55:00,26.85,26.91,26.81,26.91,1345460.0,22.3178,22.3677,22.2846,22.3677,1345460.0
2019-02-08 09:30:00,26.71,27.28,26.71,27.27,1005810.0,22.2015,22.6753,22.2015,22.667,1005810.0
2019-02-08 09:35:00,27.27,27.33,27.09,27.09,334110.0,22.667,22.7168,22.5173,22.5173,334110.0
2019-02-08 09:40:00,27.09,27.13,27.01,27.06,190820.0,22.5173,22.5506,22.4508,22.4924,190820.0
2019-02-08 09:45:00,27.06,27.1,26.99,27.06,409180.0,22.4924,22.5256,22.4342,22.4924,409180.0
2019-02-08 09:50:00,27.05,27.05,26.97,27.01,267670.0,22.4841,22.4841,22.4176,22.4508,267670.0
2019-02-08 09:55:00,27.01,27.04,26.95,27.01,258760.0,22.4508,22.4758,22.401,22.4508,258760.0
2019-02-08 10:00:00,26.99,27.0,26.85,26.89,375980.0,22.4342,22.4425,22.3178,22.3511,375980.0
2019-02-08 10:05:00,26.88,26.99,26.86,26.98,140260.0,22.3428,22.4342,22.3262,22.4259,140260.0
2019-02-08 10:10:00,26.98,27.0,26.94,26.96,132120.0,22.4259,22.4425,22.3927,22.4093,132120.0
2019-02-08 10:15:00,26.94,26.97,26.91,26.92,60140.0,22.3927,22.4176,22.3677,22.376,60140.0
2019-02-08 10:20:00,26.92,26.94,26.86,26.91,127130.0,22.376,22.3927,22.3262,22.3677,127130.0
2019-02-08 10:25:00,26.9,27.03,26.89,27.0,132190.0,22.3594,22.4675,22.3511,22.4425,132190.0
2019-02-08 10:30:00,26.98,27.04,26.96,27.03,107470.0,22.4259,22.4758,22.4093,22.4675,107470.0
2019-02-08 10:35:00,27.03,27.07,27.01,27.05,184990.0,22.4675,22.5007,22.4508,22.4841,184990.0
2019-02-08 10:40:00,27.07,27.1,27.06,27.07,135900.0,22.5007,22.5256,22.4924,22.5007,135900.0
2019-02-08 10:45:00,27.08,27.1,27.06,27.08,94590.0,22.509,22.5256,22.4924,22.509,94590.0
2019-02-08 10:50:00,27.08,27.1,27.03,27.03,131830.0,22.509,22.5256,22.4675,22.4675,131830.0
2019-02-08 10:55:00,27.02,27.1,27.02,27.08,146590.0,22.4592,22.5256,22.4592,22.509,146590.0
2019-02-08 11:00:00,27.09,27.1,27.03,27.06,186680.0,22.5173,22.5256,22.4675,22.4924,186680.0
2019-02-08 11:05:00,27.06,27.11,27.05,27.11,57300.0,22.4924,22.534,22.4841,22.534,57300.0
2019-02-08 11:10:00,27.1,27.12,27.04,27.09,183500.0,22.5256,22.5423,22.4758,22.5173,183500.0
2019-02-08 11:15:00,27.1,27.14,27.1,27.11,233780.0,22.5256,22.5589,22.5256,22.534,233780.0
2019-02-08 11:20:00,27.11,27.14,27.08,27.14,88980.0,22.534,22.5589,22.509,22.5589,88980.0
2019-02-08 11:25:00,27.14,27.17,27.13,27.16,135390.0,22.5589,22.5838,22.5506,22.5755,135390.0
2019-02-08 11:30:00,27.15,27.16,27.06,27.06,275230.0,22.5672,22.5755,22.4924,22.4924,275230.0
2019-02-08 11:35:00,27.07,27.08,27.04,27.06,54300.0,22.5007,22.509,22.4758,22.4924,54300.0
2019-02-08 11:40:00,27.05,27.08,27.04,27.06,139610.0,22.4841,22.509,22.4758,22.4924,139610.0
2019-02-08 11:45:00,27.06,27.06,26.96,26.97,167260.0,22.4924,22.4924,22.4093,22.4176,167260.0
2019-02-08 11:50:00,26.97,27.05,26.94,27.05,163450.0,22.4176,22.4841,22.3927,22.4841,163450.0
2019-02-08 11:55:00,27.04,27.13,27.04,27.13,169070.0,22.4758,22.5506,22.4758,22.5506,169070.0
2019-02-08 12:00:00,27.11,27.14,27.09,27.11,138400.0,22.534,22.5589,22.5173,22.534,138400.0
2019-02-08 12:05:00,27.11,27.12,27.09,27.1,181200.0,22.534,22.5423,22.5173,22.5256,181200.0
2019-02-08 12:10:00,27.1,27.1,27.05,27.07,92510.0,22.5256,22.5256,22.4841,22.5007,92510.0
2019-02-08 12:15:00,27.08,27.1,27.06,27.09,268120.0,22.509,22.5256,22.4924,22.5173,268120.0
2019-02-08 12:20:00,27.09,27.11,27.07,27.09,129590.0,22.5173,22.534,22.5007,22.5173,129590.0
2019-02-08 12:25:00,27.1,27.1,27.02,27.06,163650.0,22.5256,22.5256,22.4592,22.4924,163650.0
2019-02-08 12:30:00,27.06,27.09,27.05,27.08,135220.0,22.4924,22.5173,22.4841,22.509,135220.0
2019-02-08 12:35:00,27.08,27.09,27.06,27.09,48640.0,22.509,22.5173,22.4924,22.5173,48640.0
2019-02-08 12:40:00,27.08,27.11,27.08,27.1,83840.0,22.509,22.534,22.509,22.5256,83840.0
2019-02-08 12:45:00,27.11,27.13,27.11,27.11,49250.0,22.534,22.5506,22.534,22.534,49250.0
2019-02-08 12:50:00,27.13,27.13,27.11,27.13,97080.0,22.5506,22.5506,22.534,22.5506,97080.0
2019-02-08 12:55:00,27.13,27.16,27.13,27.16,88930.0,22.5506,22.5755,22.5506,22.5755,88930.0
2019-02-08 13:00:00,27.16,27.21,27.16,27.21,335200.0,22.5755,22.6171,22.5755,22.6171,335200.0
2019-02-08 13:05:00,27.2,27.21,27.18,27.2,112290.0,22.6088,22.6171,22.5921,22.6088,112290.0
2019-02-08 13:10:00,27.21,27.24,27.2,27.24,83940.0,22.6171,22.642,22.6088,22.642,83940.0
2019-02-08 13:15:00,27.24,27.26,27.22,27.26,220610.0,22.642,22.6586,22.6254,22.6586,220610.0
2019-02-08 13:20:00,27.26,27.29,27.25,27.26,186840.0,22.6586,22.6836,22.6503,22.6586,186840.0
2019-02-08 13:25:00,27.26,27.29,27.25,27.27,111190.0,22.6586,22.6836,22.6503,22.667,111190.0
2019-02-08 13:30:00,27.27,27.32,27.27,27.28,162480.0,22.667,22.7085,22.667,22.6753,162480.0
2019-02-08 13:35:00,27.29,27.3,27.27,27.29,372780.0,22.6836,22.6919,22.667,22.6836,372780.0
2019-02-08 13:40:00,27.29,27.34,27.29,27.33,160330.0,22.6836,22.7251,22.6836,22.7168,160330.0
2019-02-08 13:45:00,27.33,27.33,27.29,27.32,131630.0,22.7168,22.7168,22.6836,22.7085,131630.0
2019-02-08 13:50:00,27.32,27.32,27.3,27.32,68600.0,22.7085,22.7085,22.6919,22.7085,68600.0
2019-02-08 13:55:00,27.32,27.35,27.3,27.35,89540.0,22.7085,22.7334,22.6919,22.7334,89540.0
2019-02-08 14:00:00,27.35,27.35,27.29,27.31,528060.0,22.7334,22.7334,22.6836,22.7002,528060.0
2019-02-08 14:05:00,27.31,27.35,27.3,27.35,306500.0,22.7002,22.7334,22.6919,22.7334,306500.0
2019-02-08 14:10:00,27.35,27.42,27.35,27.4,89740.0,22.7334,22.7916,22.7334,22.775,89740.0
2019-02-08 14:15:00,27.4,27.42,27.4,27.4,124510.0,22.775,22.7916,22.775,22.775,124510.0
2019-02-08 14:20:00,27.41,27.42,27.4,27.42,97500.0,22.7833,22.7916,22.775,22.7916,97500.0
2019-02-08 14:25:00,27.42,27.43,27.4,27.42,317690.0,22.7916,22.7999,22.775,22.7916,317690.0
2019-02-08 14:30:00,27.42,27.43,27.39,27.4,171300.0,22.7916,22.7999,22.7667,22.775,171300.0
2019-02-08 14:35:00,27.4,27.4,27.31,27.32,155630.0,22.775,22.775,22.7002,22.7085,155630.0
2019-02-08 14:40:00,27.31,27.35,27.3,27.32,106200.0,22.7002,22.7334,22.6919,22.7085,106200.0
2019-02-08 14:45:00,27.32,27.36,27.31,27.33,142800.0,22.7085,22.7418,22.7002,22.7168,142800.0
2019-02-08 14:50:00,27.33,27.34,27.29,27.3,188470.0,22.7168,22.7251,22.6836,22.6919,188470.0
2019-02-08 14:55:00,27.31,27.32,27.26,27.26,151100.0,22.7002,22.7085,22.6586,22.6586,151100.0
2019-02-08 15:00:00,27.25,27.26,27.23,27.25,164550.0,22.6503,22.6586,22.6337,22.6503,164550.0
2019-02-08 15:05:00,27.26,27.3,27.26,27.29,123930.0,22.6586,22.6919,22.6586,22.6836,123930.0
2019-02-08 15:10:00,27.29,27.33,27.29,27.33,115740.0,22.6836,22.7168,22.6836,22.7168,115740.0
2019-02-08 15:15:00,27.33,27.35,27.32,27.34,184640.0,22.7168,22.7334,22.7085,22.7251,184640.0
2019-02-08 15:20:00,27.34,27.38,27.33,27.38,304450.0,22.7251,22.7584,22.7168,22.7584,304450.0
2019-02-08 15:25:00,27.38,27.38,27.33,27.34,190950.0,22.7584,22.7584,22.7168,22.7251,190950.0
2019-02-08 15:30:00,27.34,27.35,27.29,27.3,196280.0,22.7251,22.7334,22.6836,22.6919,196280.0
2019-02-08 15:35:00,27.31,27.36,27.3,27.35,227130.0,22.7002,22.7418,22.6919,22.7334,227130.0
2019-02-08 15:40:00,27.35,27.35,27.31,27.31,306170.0,22.7334,22.7334,22.7002,22.7002,306170.0
2019-02-08 15:45:00,27.31,27.34,27.31,27.32,289710.0,22.7002,22.7251,22.7002,22.7085,289710.0
2019-02-08 15:50:00,27.32,27.33,27.31,27.31,452210.0,22.7085,22.7168,22.7002,22.7002,452210.0
2019-02-08 15:55:00,27.31,27.41,27.31,27.4,1200660.0,22.7002,22.7833,22.7002,22.775,1200660.0
2019-02-11 09:30:00,27.44,27.57,27.43,27.52,440820.0,22.8083,22.9163,22.7999,22.8748,440820.0
2019-02-11 09:35:00,27.54,27.54,27.45,27.46,143840.0,22.8914,22.8914,22.8166,22.8249,143840.0
2019-02-11 09:40:00,27.46,27.47,27.37,27.43,242380.0,22.8249,22.8332,22.7501,22.7999,242380.0
2019-02-11 09:45:00,27.43,27.52,27.38,27.39,140920.0,22.7999,22.8748,22.7584,22.7667,140920.0
2019-02-11 09:50:00,27.39,27.44,27.36,27.41,76660.0,22.7667,22.8083,22.7418,22.7833,76660.0
2019-02-11 09:55:00,27.41,27.41,27.33,27.37,124830.0,22.7833,22.7833,22.7168,22.7501,124830.0
2019-02-11 10:00:00,27.37,27.46,27.37,27.45,122660.0,22.7501,22.8249,22.7501,22.8166,122660.0
2019-02-11 10:05:00,27.44,27.47,27.44,27.47,75500.0,22.8083,22.8332,22.8083,22.8332,75500.0
2019-02-11 10:10:00,27.46,27.49,27.45,27.47,75500.0,22.8249,22.8498,22.8166,22.8332,75500.0
2019-02-11 10:15:00,27.46,27.54,27.46,27.54,146210.0,22.8249,22.8914,22.8249,22.8914,146210.0
2019-02-11 10:20:00,27.55,27.57,27.44,27.45,693330.0,22.8997,22.9163,22.8083,22.8166,693330.0
2019-02-11 10:25:00,27.44,27.5,27.44,27.48,81060.0,22.8083,22.8581,22.8083,22.8415,81060.0
2019-02-11 10:30:00,27.49,27.55,27.46,27.55,146250.0,22.8498,22.8997,22.8249,22.8997,146250.0
2019-02-11 10:35:00,27.54,27.54,27.49,27.49,175560.0,22.8914,22.8914,22.8498,22.8498,175560.0
2019-02-11 10:40:00,27.49,27.52,27.49,27.5,80390.0,22.8498,22.8748,22.8498,22.8581,80390.0
2019-02-11 10:45:00,27.51,27.52,27.49,27.5,91100.0,22.8664,22.8748,22.8498,22.8581,91100.0
2019-02-11 10:50:00,27.49,27.51,27.46,27.46,90800.0,22.8498,22.8664,22.8249,22.8249,90800.0
2019-02-11 10:55:00,27.46,27.5,27.44,27.48,53980.0,22.8249,22.8581,22.8083,22.8415,53980.0
2019-02-11 11:00:00,27.49,27.51,27.46,27.46,72230.0,22.8498,22.8664,22.8249,22.8249,72230.0
2019-02-11 11:05:00,27.46,27.47,27.36,27.37,196170.0,22.8249,22.8332,22.7418,22.7501,196170.0
2019-02-11 11:10:00,27.36,27.39,27.35,27.36,140960.0,22.7418,22.7667,22.7334,22.7418,140960.0
2019-02-11 11:15:00,27.36,27.45,27.36,27.44,84130.0,22.7418,22.8166,22.7418,22.8083,84130.0
2019-02-11 11:20:00,27.43,27.5,27.43,27.48,38970.0,22.7999,22.8581,22.7999,22.8415,38970.0
2019-02-11 11:25:00,27.49,27.51,27.47,27.47,572800.0,22.8498,22.8664,22.8332,22.8332,572800.0
2019-02-11 11:30:00,27.47,27.48,27.44,27.45,72410.0,22.8332,22.8415,22.8083,22.8166,72410.0
2019-02-11 11:35:00,27.46,27.48,27.4,27.42,151230.0,22.8249,22.8415,22.775,22.7916,151230.0
2019-02-11 11:40:00,27.42,27.45,27.41,27.44,37620.0,22.7916,22.8166,22.7833,22.8083,37620.0
2019-02-11 11:45:00,27.44,27.51,27.44,27.49,59240.0,22.8083,22.8664,22.8083,22.8498,59240.0
2019-02-11 11:50:00,27.49,27.5,27.41,27.43,82970.0,22.8498,22.8581,22.7833,22.7999,82970.0
2019-02-11 11:55:00,27.43,27.45,27.42,27.45,43900.0,22.7999,22.8166,22.7916,22.8166,43900.0
2019-02-11 12:00:00,27.44,27.49,27.44,27.45,52810.0,22.8083,22.8498,22.8083,22.8166,52810.0
2019-02-11 12:05:00,27.46,27.46,27.44,27.46,35510.0,22.8249,22.8249,22.8083,22.8249,35510.0
2019-02-11 12:10:00,27.45,27.47,27.42,27.47,64940.0,22.8166,22.8332,22.7916,22.8332,64940.0
2019-02-11 12:15:00,27.47,27.49,27.46,27.47,43700.0,22.8332,22.8498,22.8249,22.8332,43700.0
2019-02-11 12:20:00,27.46,27.49,27.46,27.48,28550.0,22.8249,22.8498,22.8249,22.8415,28550.0
2019-02-11 12:25:00,27.48,27.51,27.48,27.5,59260.0,22.8415,22.8664,22.8415,22.8581,59260.0
2019-02-11 12:30:00,27.5,27.51,27.48,27.5,111320.0,22.8581,22.8664,22.8415,22.8581,111320.0
2019-02-11 12:35:00,27.5,27.5,27.48,27.5,67250.0,22.8581,22.8581,22.8415,22.8581,67250.0
2019-02-11 12:40:00,27.5,27.52,27.49,27.5,46220.0,22.8581,22.8748,22.8498,22.8581,46220.0
2019-02-11 12:45:00,27.5,27.51,27.47,27.47,59560.0,22.8581,22.8664,22.8332,22.8332,59560.0
2019-02-11 12:50:00,27.48,27.48,27.46,27.47,55770.0,22.8415,22.8415,22.8249,22.8332,55770.0
2019-02-11 12:55:00,27.48,27.48,27.44,27.45,69230.0,22.8415,22.8415,22.8083,22.8166,69230.0
2019-02-11 13:00:00,27.45,27.48,27.44,27.47,76400.0,22.8166,22.8415,22.8083,22.8332,76400.0
2019-02-11 13:05:00,27.47,27.48,27.46,27.46,56150.0,22.8332,22.8415,22.8249,22.8249,56150.0
2019-02-11 13:10:00,27.46,27.47,27.42,27.42,72120.0,22.8249,22.8332,22.7916,22.7916,72120.0
2019-02-11 13:15:00,27.43,27.46,27.41,27.45,70270.0,22.7999,22.8249,22.7833,22.8166,70270.0
2019-02-11 13:20:00,27.46,27.47,27.44,27.44,56760.0,22.8249,22.8332,22.8083,22.8083,56760.0
2019-02-11 13:25:00,27.43,27.45,27.4,27.4,57600.0,22.7999,22.8166,22.775,22.775,57600.0
2019-02-11 13:30:00,27.41,27.41,27.4,27.4,75260.0,22.7833,22.7833,22.775,22.775,75260.0
2019-02-11 13:35:00,27.39,27.44,27.39,27.44,67200.0,22.7667,22.8083,22.7667,22.8083,67200.0
2019-02-11 13:40:00,27.45,27.46,27.43,27.43,98620.0,22.8166,22.8249,22.7999,22.7999,98620.0
2019-02-11 13:45:00,27.42,27.43,27.4,27.43,64860.0,22.7916,22.7999,22.775,22.7999,64860.0
2019-02-11 13:50:00,27.44,27.45,27.43,27.44,53680.0,22.8083,22.8166,22.7999,22.8083,53680.0
2019-02-11 13:55:00,27.43,27.44,27.42,27.44,102110.0,22.7999,22.8083,22.7916,22.8083,102110.0
2019-02-11 14:00:00,27.43,27.45,27.41,27.44,74560.0,22.7999,22.8166,22.7833,22.8083,74560.0
2019-02-11 14:05:00,27.43,27.45,27.42,27.44,46760.0,22.7999,22.8166,22.7916,22.8083,46760.0
2019-02-11 14:10:00,27.44,27.44,27.42,27.42,59920.0,22.8083,22.8083,22.7916,22.7916,59920.0
2019-02-11 14:15:00,27.43,27.43,27.42,27.42,65270.0,22.7999,22.7999,22.7916,22.7916,65270.0
2019-02-11 14:20:00,27.42,27.45,27.41,27.41,111670.0,22.7916,22.8166,22.7833,22.7833,111670.0
2019-02-11 14:25:00,27.43,27.43,27.41,27.42,31950.0,22.7999,22.7999,22.7833,22.7916,31950.0
2019-02-11 14:30:00,27.43,27.45,27.43,27.43,41080.0,22.7999,22.8166,22.7999,22.7999,41080.0
2019-02-11 14:35:00,27.43,27.44,27.42,27.42,70740.0,22.7999,22.8083,22.7916,22.7916,70740.0
2019-02-11 14:40:00,27.42,27.47,27.42,27.47,82190.0,22.7916,22.8332,22.7916,22.8332,82190.0
2019-02-11 14:45:00,27.47,27.47,27.42,27.43,108320.0,22.8332,22.8332,22.7916,22.7999,108320.0
2019-02-11 14:50:00,27.43,27.47,27.43,27.45,65680.0,22.7999,22.8332,22.7999,22.8166,65680.0
2019-02-11 14:55:00,27.46,27.5,27.46,27.49,46000.0,22.8249,22.8581,22.8249,22.8498,46000.0
2019-02-11 15:00:00,27.49,27.52,27.49,27.52,70640.0,22.8498,22.8748,22.8498,22.8748,70640.0
2019-02-11 15:05:00,27.51,27.55,27.51,27.54,92080.0,22.8664,22.8997,22.8664,22.8914,92080.0
2019-02-11 15:10:00,27.54,27.55,27.52,27.52,113350.0,22.8914,22.8997,22.8748,22.8748,113350.0
2019-02-11 15:15:00,27.52,27.56,27.52,27.53,132680.0,22.8748,22.908,22.8748,22.8831,132680.0
2019-02-11 15:20:00,27.52,27.53,27.51,27.52,110440.0,22.8748,22.8831,22.8664,22.8748,110440.0
2019-02-11 15:25:00,27.51,27.53,27.51,27.52,68000.0,22.8664,22.8831,22.8664,22.8748,68000.0
2019-02-11 15:30:00,27.52,27.52,27.49,27.5,117100.0,22.8748,22.8748,22.8498,22.8581,117100.0
2019-02-11 15:35:00,27.5,27.52,27.5,27.52,71100.0,22.8581,22.8748,22.8581,22.8748,71100.0
2019-02-11 15:40:00,27.52,27.54,27.51,27.53,145710.0,22.8748,22.8914,22.8664,22.8831,145710.0
2019-02-11 15:45:00,27.53,27.56,27.53,27.55,239290.0,22.8831,22.908,22.8831,22.8997,239290.0
2019-02-11 15:50:00,27.55,27.57,27.54,27.56,389820.0,22.8997,22.9163,22.8914,22.908,389820.0
2019-02-11 15:55:00,27.56,27.6,27.52,27.58,1215790.0,22.908,22.9413,22.8748,22.9246,1215790.0
2019-02-12 09:30:00,27.86,28.0,27.73,27.97,865880.0,23.1574,23.2737,23.0493,23.2488,865880.0
2019-02-12 09:35:00,27.97,27.99,27.94,27.98,619920.0,23.2488,23.2654,23.2239,23.2571,619920.0
2019-02-12 09:40:00,27.98,28.04,27.96,28.0,1391490.0,23.2571,23.307,23.2405,23.2737,1391490.0
2019-02-12 09:45:00,28.0,28.02,27.9,27.91,394860.0,23.2737,23.2904,23.1906,23.1989,394860.0
2019-02-12 09:50:00,27.9,27.92,27.86,27.89,173590.0,23.1906,23.2072,23.1574,23.1823,173590.0
2019-02-12 09:55:00,27.89,27.89,27.83,27.85,148680.0,23.1823,23.1823,23.1324,23.1491,148680.0
2019-02-12 10:00:00,27.87,27.92,27.84,27.89,190170.0,23.1657,23.2072,23.1407,23.1823,190170.0
2019-02-12 10:05:00,27.89,27.91,27.86,27.88,61870.0,23.1823,23.1989,23.1574,23.174,61870.0
2019-02-12 10:10:00,27.88,27.92,27.85,27.87,105580.0,23.174,23.2072,23.1491,23.1657,105580.0
2019-02-12 10:15:00,27.86,27.92,27.86,27.9,186430.0,23.1574,23.2072,23.1574,23.1906,186430.0
2019-02-12 10:20:00,27.89,27.91,27.86,27.88,65860.0,23.1823,23.1989,23.1574,23.174,65860.0
2019-02-12 10:25:00,27.88,27.88,27.81,27.83,83650.0,23.174,23.174,23.1158,23.1324,83650.0
2019-02-12 10:30:00,27.83,27.83,27.75,27.78,162380.0,23.1324,23.1324,23.0659,23.0909,162380.0
2019-02-12 10:35:00,27.79,27.8,27.77,27.79,114810.0,23.0992,23.1075,23.0826,23.0992,114810.0
2019-02-12 10:40:00,27.78,27.78,27.72,27.73,99820.0,23.0909,23.0909,23.041,23.0493,99820.0
2019-02-12 10:45:00,27.73,27.76,27.72,27.75,130650.0,23.0493,23.0742,23.041,23.0659,130650.0
2019-02-12 10:50:00,27.75,27.79,27.73,27.78,141680.0,23.0659,23.0992,23.0493,23.0909,141680.0
2019-02-12 10:55:00,27.78,27.84,27.77,27.84,129490.0,23.0909,23.1407,23.0826,23.1407,129490.0
2019-02-12 11:00:00,27.85,27.89,27.79,27.79,268370.0,23.1491,23.1823,23.0992,23.0992,268370.0
2019-02-12 11:05:00,27.79,27.84,27.79,27.82,71750.0,23.0992,23.1407,23.0992,23.1241,71750.0
2019-02-12 11:10:00,27.83,27.87,27.8,27.84,111170.0,23.1324,23.1657,23.1075,23.1407,111170.0
2019-02-12 11:15:00,27.83,27.85,27.81,27.82,87050.0,23.1324,23.1491,23.1158,23.1241,87050.0
2019-02-12 11:20:00,27.82,27.82,27.78,27.79,72070.0,23.1241,23.1241,23.0909,23.0992,72070.0
2019-02-12 11:25:00,27.79,27.81,27.78,27.79,111060.0,23.0992,23.1158,23.0909,23.0992,111060.0
2019-02-12 11:30:00,27.79,27.79,27.76,27.77,74610.0,23.0992,23.0992,23.0742,23.0826,74610.0
2019-02-12 11:35:00,27.77,27.78,27.76,27.77,55190.0,23.0826,23.0909,23.0742,23.0826,55190.0
2019-02-12 11:40:00,27.76,27.8,27.76,27.77,80380.0,23.0742,23.1075,23.0742,23.0826,80380.0
2019-02-12 11:45:00,27.76,27.77,27.72,27.73,167250.0,23.0742,23.0826,23.041,23.0493,167250.0
2019-02-12 11:50:00,27.73,27.75,27.71,27.73,149480.0,23.0493,23.0659,23.0327,23.0493,149480.0
2019-02-12 11:55:00,27.74,27.75,27.72,27.75,101750.0,23.0576,23.0659,23.041,23.0659,101750.0
2019-02-12 12:00:00,27.75,27.79,27.74,27.77,124370.0,23.0659,23.0992,23.0576,23.0826,124370.0
2019-02-12 12:05:00,27.77,27.77,27.74,27.76,195680.0,23.0826,23.0826,23.0576,23.0742,195680.0
2019-02-12 12:10:00,27.75,27.76,27.73,27.73,232560.0,23.0659,23.0742,23.0493,23.0493,232560.0
2019-02-12 12:15:00,27.74,27.75,27.71,27.72,126980.0,23.0576,23.0659,23.0327,23.041,126980.0
2019-02-12 12:20:00,27.73,27.77,27.73,27.77,106790.0,23.0493,23.0826,23.0493,23.0826,106790.0
2019-02-12 12:25:00,27.77,27.78,27.74,27.74,44030.0,23.0826,23.0909,23.0576,23.0576,44030.0
2019-02-12 12:30:00,27.75,27.76,27.74,27.75,84240.0,23.0659,23.0742,23.0576,23.0659,84240.0
2019-02-12 12:35:00,27.76,27.79,27.76,27.76,123860.0,23.0742,23.0992,23.0742,23.0742,123860.0
2019-02-12 12:40:00,27.77,27.79,27.77,27.78,87720.0,23.0826,23.0992,23.0826,23.0909,87720.0
2019-02-12 12:45:00,27.78,27.79,27.76,27.77,120740.0,23.0909,23.0992,23.0742,23.0826,120740.0
2019-02-12 12:50:00,27.78,27.8,27.77,27.79,74250.0,23.0909,23.1075,23.0826,23.0992,74250.0
2019-02-12 12:55:00,27.79,27.81,27.79,27.8,66120.0,23.0992,23.1158,23.0992,23.1075,66120.0
2019-02-12 13:00:00,27.8,27.81,27.78,27.79,73820.0,23.1075,23.1158,23.0909,23.0992,73820.0
2019-02-12 13:05:00,27.78,27.79,27.77,27.78,54710.0,23.0909,23.0992,23.0826,23.0909,54710.0
2019-02-12 13:10:00,27.79,27.79,27.76,27.76,47890.0,23.0992,23.0992,23.0742,23.0742,47890.0
2019-02-12 13:15:00,27.77,27.79,27.76,27.79,83600.0,23.0826,23.0992,23.0742,23.0992,83600.0
2019-02-12 13:20:00,27.79,27.8,27.78,27.79,79810.0,23.0992,23.1075,23.0909,23.0992,79810.0
2019-02-12 13:25:00,27.8,27.85,27.79,27.85,134670.0,23.1075,23.1491,23.0992,23.1491,134670.0
2019-02-12 13:30:00,27.85,27.86,27.83,27.84,230400.0,23.1491,23.1574,23.1324,23.1407,230400.0
2019-02-12 13:35:00,27.84,27.85,27.82,27.82,54110.0,23.1407,23.1491,23.1241,23.1241,54110.0
2019-02-12 13:40:00,27.83,27.83,27.81,27.83,73610.0,23.1324,23.1324,23.1158,23.1324,73610.0
2019-02-12 13:45:00,27.83,27.85,27.82,27.85,48260.0,23.1324,23.1491,23.1241,23.1491,48260.0
2019-02-12 13:50:00,27.85,27.88,27.84,27.87,60530.0,23.1491,23.174,23.1407,23.1657,60530.0
2019-02-12 13:55:00,27.88,27.88,27.86,27.87,42880.0,23.174,23.174,23.1574,23.1657,42880.0
2019-02-12 14:00:00,27.87,27.87,27.85,27.86,56270.0,23.1657,23.1657,23.1491,23.1574,56270.0
2019-02-12 14:05:00,27.86,27.87,27.85,27.86,73110.0,23.1574,23.1657,23.1491,23.1574,73110.0
2019-02-12 14:10:00,27.87,27.87,27.84,27.86,46650.0,23.1657,23.1657,23.1407,23.1574,46650.0
2019-02-12 14:15:00,27.85,27.88,27.85,27.88,363920.0,23.1491,23.174,23.1491,23.174,363920.0
2019-02-12 14:20:00,27.89,27.9,27.86,27.89,150890.0,23.1823,23.1906,23.1574,23.1823,150890.0
2019-02-12 14:25:00,27.88,27.89,27.87,27.88,116410.0,23.174,23.1823,23.1657,23.174,116410.0
2019-02-12 14:30:00,27.88,27.89,27.87,27.88,42560.0,23.174,23.1823,23.1657,23.174,42560.0
2019-02-12 14:35:00,27.87,27.88,27.84,27.87,34610.0,23.1657,23.174,23.1407,23.1657,34610.0
2019-02-12 14:40:00,27.87,27.9,27.86,27.89,113450.0,23.1657,23.1906,23.1574,23.1823,113450.0
2019-02-12 14:45:00,27.89,27.91,27.88,27.88,96180.0,23.1823,23.1989,23.174,23.174,96180.0
2019-02-12 14:50:00,27.88,27.9,27.88,27.9,75670.0,23.174,23.1906,23.174,23.1906,75670.0
2019-02-12 14:55:00,27.89,27.89,27.87,27.88,55350.0,23.1823,23.1823,23.1657,23.174,55350.0
2019-02-12 15:00:00,27.88,27.9,27.88,27.88,46150.0,23.174,23.1906,23.174,23.174,46150.0
2019-02-12 15:05:00,27.87,27.89,27.87,27.89,94280.0,23.1657,23.1823,23.1657,23.1823,94280.0
2019-02-12 15:10:00,27.88,27.9,27.88,27.9,150990.0,23.174,23.1906,23.174,23.1906,150990.0
2019-02-12 15:15:00,27.9,27.9,27.89,27.89,101990.0,23.1906,23.1906,23.1823,23.1823,101990.0
2019-02-12 15:20:00,27.89,27.89,27.88,27.89,83630.0,23.1823,23.1823,23.174,23.1823,83630.0
2019-02-12 15:25:00,27.89,27.9,27.89,27.89,164480.0,23.1823,23.1906,23.1823,23.1823,164480.0
2019-02-12 15:30:00,27.89,27.9,27.86,27.87,122370.0,23.1823,23.1906,23.1574,23.1657,122370.0
2019-02-12 15:35:00,27.87,27.87,27.85,27.86,84260.0,23.1657,23.1657,23.1491,23.1574,84260.0
2019-02-12 15:40:00,27.86,27.9,27.86,27.89,327100.0,23.1574,23.1906,23.1574,23.1823,327100.0
2019-02-12 15:45:00,27.89,27.9,27.87,27.9,279520.0,23.1823,23.1906,23.1657,23.1906,279520.0
2019-02-12 15:50:00,27.9,27.93,27.89,27.89,538900.0,23.1906,23.2155,23.1823,23.1823,538900.0
2019-02-12 15:55:00,27.89,27.96,27.89,27.94,962810.0,23.1823,23.2405,23.1823,23.2239,962810.0
2019-02-13 09:30:00,28.0,28.16,28.0,28.13,655930.0,23.2737,23.4067,23.2737,23.3818,655930.0
2019-02-13 09:35:00,28.13,28.15,28.02,28.09,254020.0,23.3818,23.3984,23.2904,23.3485,254020.0
2019-02-13 09:40:00,28.1,28.14,27.99,28.03,158660.0,23.3569,23.3901,23.2654,23.2987,158660.0
2019-02-13 09:45:00,28.02,28.04,27.94,27.98,89820.0,23.2904,23.307,23.2239,23.2571,89820.0
2019-02-13 09:50:00,28.0,28.01,27.92,27.95,118230.0,23.2737,23.282,23.2072,23.2322,118230.0
2019-02-13 09:55:00,27.96,27.99,27.93,27.94,365660.0,23.2405,23.2654,23.2155,23.2239,365660.0
2019-02-13 10:00:00,27.95,27.96,27.88,27.94,139410.0,23.2322,23.2405,23.174,23.2239,139410.0
2019-02-13 10:05:00,27.94,27.94,27.82,27.86,155430.0,23.2239,23.2239,23.1241,23.1574,155430.0
2019-02-13 10:10:00,27.84,27.9,27.82,27.82,86580.0,23.1407,23.1906,23.1241,23.1241,86580.0
2019-02-13 10:15:00,27.84,27.92,27.8,27.91,179110.0,23.1407,23.2072,23.1075,23.1989,179110.0
2019-02-13 10:20:00,27.92,27.99,27.92,27.98,123440.0,23.2072,23.2654,23.2072,23.2571,123440.0
2019-02-13 10:25:00,27.98,28.01,27.96,27.98,122500.0,23.2571,23.282,23.2405,23.2571,122500.0
2019-02-13 10:30:00,27.98,28.01,27.98,28.0,76150.0,23.2571,23.282,23.2571,23.2737,76150.0
2019-02-13 10:35:00,28.0,28.05,28.0,28.02,67110.0,23.2737,23.3153,23.2737,23.2904,67110.0
2019-02-13 10:40:00,28.0,28.06,27.99,28.01,106830.0,23.2737,23.3236,23.2654,23.282,106830.0
2019-02-13 10:45:00,28.02,28.03,27.99,28.01,119940.0,23.2904,23.2987,23.2654,23.282,119940.0
2019-02-13 10:50:00,28.02,28.07,28.0,28.01,211580.0,23.2904,23.3319,23.2737,23.282,211580.0
2019-02-13 10:55:00,28.02,28.02,27.96,27.97,66190.0,23.2904,23.2904,23.2405,23.2488,66190.0
2019-02-13 11:00:00,27.97,27.99,27.96,27.98,58490.0,23.2488,23.2654,23.2405,23.2571,58490.0
2019-02-13 11:05:00,27.98,28.0,27.96,27.99,184670.0,23.2571,23.2737,23.2405,23.2654,184670.0
2019-02-13 11:10:00,28.0,28.01,27.98,27.98,94660.0,23.2737,23.282,23.2571,23.2571,94660.0
2019-02-13 11:15:00,27.98,27.99,27.97,27.98,144260.0,23.2571,23.2654,23.2488,23.2571,144260.0
2019-02-13 11:20:00,27.98,28.0,27.97,27.99,114930.0,23.2571,23.2737,23.2488,23.2654,114930.0
2019-02-13 11:25:00,27.98,28.01,27.98,28.0,95150.0,23.2571,23.282,23.2571,23.2737,95150.0
2019-02-13 11:30:00,28.0,28.0,27.95,27.97,111300.0,23.2737,23.2737,23.2322,23.2488,111300.0
2019-02-13 11:35:00,27.97,27.99,27.96,27.97,50000.0,23.2488,23.2654,23.2405,23.2488,50000.0
2019-02-13 11:40:00,27.96,27.99,27.96,27.98,72830.0,23.2405,23.2654,23.2405,23.2571,72830.0
2019-02-13 11:45:00,27.98,28.0,27.97,27.99,70660.0,23.2571,23.2737,23.2488,23.2654,70660.0
2019-02-13 11:50:00,27.99,28.01,27.99,28.0,49000.0,23.2654,23.282,23.2654,23.2737,49000.0
2019-02-13 11:55:00,28.0,28.02,28.0,28.02,109590.0,23.2737,23.2904,23.2737,23.2904,109590.0
2019-02-13 12:00:00,28.02,28.04,28.02,28.03,66270.0,23.2904,23.307,23.2904,23.2987,66270.0
2019-02-13 12:05:00,28.03,28.03,28.01,28.01,58630.0,23.2987,23.2987,23.282,23.282,58630.0
2019-02-13 12:10:00,28.01,28.02,28.0,28.01,36180.0,23.282,23.2904,23.2737,23.282,36180.0
2019-02-13 12:15:00,28.01,28.03,28.0,28.03,84440.0,23.282,23.2987,23.2737,23.2987,84440.0
2019-02-13 12:20:00,28.03,28.06,28.03,28.05,84150.0,23.2987,23.3236,23.2987,23.3153,84150.0
2019-02-13 12:25:00,28.04,28.1,28.04,28.09,160400.0,23.307,23.3569,23.307,23.3485,160400.0
2019-02-13 12:30:00,28.09,28.11,28.09,28.1,202130.0,23.3485,23.3652,23.3485,23.3569,202130.0
2019-02-13 12:35:00,28.1,28.12,28.06,28.06,149570.0,23.3569,23.3735,23.3236,23.3236,149570.0
2019-02-13 12:40:00,28.07,28.09,28.07,28.08,45760.0,23.3319,23.3485,23.3319,23.3402,45760.0
2019-02-13 12:45:00,28.08,28.09,28.08,28.09,163540.0,23.3402,23.3485,23.3402,23.3485,163540.0
2019-02-13 12:50:00,28.09,28.1,28.06,28.06,107340.0,23.3485,23.3569,23.3236,23.3236,107340.0
2019-02-13 12:55:00,28.07,28.07,28.06,28.06,43270.0,23.3319,23.3319,23.3236,23.3236,43270.0
2019-02-13 13:00:00,28.06,28.08,28.05,28.07,60740.0,23.3236,23.3402,23.3153,23.3319,60740.0
2019-02-13 13:05:00,28.07,28.1,28.06,28.09,169570.0,23.3319,23.3569,23.3236,23.3485,169570.0
2019-02-13 13:10:00,28.09,28.1,28.08,28.09,81760.0,23.3485,23.3569,23.3402,23.3485,81760.0
2019-02-13 13:15:00,28.09,28.09,28.08,28.08,28580.0,23.3485,23.3485,23.3402,23.3402,28580.0
2019-02-13 13:20:00,28.09,28.1,28.08,28.09,40560.0,23.3485,23.3569,23.3402,23.3485,40560.0
2019-02-13 13:25:00,28.09,28.1,28.09,28.09,101700.0,23.3485,23.3569,23.3485,23.3485,101700.0
2019-02-13 13:30:00,28.09,28.11,28.08,28.1,162000.0,23.3485,23.3652,23.3402,23.3569,162000.0
2019-02-13 13:35:00,28.1,28.11,28.09,28.11,152610.0,23.3569,23.3652,23.3485,23.3652,152610.0
2019-02-13 13:40:00,28.11,28.11,28.1,28.11,85100.0,23.3652,23.3652,23.3569,23.3652,85100.0
2019-02-13 13:45:00,28.1,28.1,28.09,28.1,86790.0,23.3569,23.3569,23.3485,23.3569,86790.0
2019-02-13 13:50:00,28.1,28.11,28.1,28.1,109230.0,23.3569,23.3652,23.3569,23.3569,109230.0
2019-02-13 13:55:00,28.11,28.13,28.1,28.12,251850.0,23.3652,23.3818,23.3569,23.3735,251850.0
2019-02-13 14:00:00,28.13,28.15,28.13,28.14,114970.0,23.3818,23.3984,23.3818,23.3901,114970.0
2019-02-13 14:05:00,28.14,28.14,28.13,28.14,88250.0,23.3901,23.3901,23.3818,23.3901,88250.0
2019-02-13 14:10:00,28.14,28.15,28.14,28.14,91090.0,23.3901,23.3984,23.3901,23.3901,91090.0
2019-02-13 14:15:00,28.14,28.16,28.14,28.16,80080.0,23.3901,23.4067,23.3901,23.4067,80080.0
2019-02-13 14:20:00,28.16,28.19,28.15,28.18,201530.0,23.4067,23.4317,23.3984,23.4233,201530.0
2019-02-13 14:25:00,28.18,28.18,28.16,28.18,192630.0,23.4233,23.4233,23.4067,23.4233,192630.0
2019-02-13 14:30:00,28.18,28.2,28.18,28.19,304630.0,23.4233,23.44,23.4233,23.4317,304630.0
2019-02-13 14:35:00,28.19,28.2,28.18,28.18,234070.0,23.4317,23.44,23.4233,23.4233,234070.0
2019-02-13 14:40:00,28.18,28.2,28.18,28.2,124760.0,23.4233,23.44,23.4233,23.44,124760.0
2019-02-13 14:45:00,28.2,28.2,28.19,28.2,273950.0,23.44,23.44,23.4317,23.44,273950.0
2019-02-13 14:50:00,28.2,28.2,28.17,28.19,218020.0,23.44,23.44,23.415,23.4317,218020.0
2019-02-13 14:55:00,28.19,28.2,28.18,28.2,171030.0,23.4317,23.44,23.4233,23.44,171030.0
2019-02-13 15:00:00,28.19,28.21,28.19,28.2,112820.0,23.4317,23.4483,23.4317,23.44,112820.0
2019-02-13 15:05:00,28.2,28.21,28.2,28.2,132660.0,23.44,23.4483,23.44,23.44,132660.0
2019-02-13 15:10:00,28.2,28.21,28.2,28.21,108800.0,23.44,23.4483,23.44,23.4483,108800.0
2019-02-13 15:15:00,28.21,28.22,28.2,28.2,123270.0,23.4483,23.4566,23.44,23.44,123270.0
2019-02-13 15:20:00,28.2,28.21,28.18,28.19,217520.0,23.44,23.4483,23.4233,23.4317,217520.0
2019-02-13 15:25:00,28.19,28.21,28.19,28.2,187840.0,23.4317,23.4483,23.4317,23.44,187840.0
2019-02-13 15:30:00,28.2,28.21,28.2,28.21,397480.0,23.44,23.4483,23.44,23.4483,397480.0
2019-02-13 15:35:00,28.21,28.21,28.19,28.19,412530.0,23.4483,23.4483,23.4317,23.4317,412530.0
2019-02-13 15:40:00,28.19,28.19,28.11,28.11,274490.0,23.4317,23.4317,23.3652,23.3652,274490.0
2019-02-13 15:45:00,28.11,28.12,28.04,28.06,470710.0,23.3652,23.3735,23.307,23.3236,470710.0
2019-02-13 15:50:00,28.05,28.1,28.03,28.09,437880.0,23.3153,23.3569,23.2987,23.3485,437880.0
2019-02-13 15:55:00,28.09,28.13,28.09,28.13,1262740.0,23.3485,23.3818,23.3485,23.3818,1262740.0
2019-02-14 09:30:00,28.06,28.13,28.0,28.05,577520.0,23.3236,23.3818,23.2737,23.3153,577520.0
2019-02-14 09:35:00,28.06,28.15,28.04,28.11,278870.0,23.3236,23.3984,23.307,23.3652,278870.0
2019-02-14 09:40:00,28.12,28.24,28.09,28.2,433160.0,23.3735,23.4732,23.3485,23.44,433160.0
2019-02-14 09:45:00,28.2,28.25,28.16,28.16,275790.0,23.44,23.4815,23.4067,23.4067,275790.0
2019-02-14 09:50:00,28.15,28.21,28.15,28.2,88060.0,23.3984,23.4483,23.3984,23.44,88060.0
2019-02-14 09:55:00,28.21,28.27,28.2,28.25,120350.0,23.4483,23.4982,23.44,23.4815,120350.0
2019-02-14 10:00:00,28.24,28.28,28.22,28.22,124380.0,23.4732,23.5065,23.4566,23.4566,124380.0
2019-02-14 10:05:00,28.22,28.24,28.19,28.2,108640.0,23.4566,23.4732,23.4317,23.44,108640.0
2019-02-14 10:10:00,28.2,28.28,28.2,28.24,161020.0,23.44,23.5065,23.44,23.4732,161020.0
2019-02-14 10:15:00,28.26,28.27,28.23,28.25,67040.0,23.4898,23.4982,23.4649,23.4815,67040.0
2019-02-14 10:20:00,28.25,28.26,28.19,28.2,170860.0,23.4815,23.4898,23.4317,23.44,170860.0
2019-02-14 10:25:00,28.2,28.22,28.19,28.22,237480.0,23.44,23.4566,23.4317,23.4566,237480.0
2019-02-14 10:30:00,28.22,28.23,28.19,28.2,66590.0,23.4566,23.4649,23.4317,23.44,66590.0
2019-02-14 10:35:00,28.2,28.2,27.97,28.01,273680.0,23.44,23.44,23.2488,23.282,273680.0
2019-02-14 10:40:00,28.01,28.15,28.01,28.06,164800.0,23.282,23.3984,23.282,23.3236,164800.0
2019-02-14 10:45:00,28.06,28.16,28.06,28.14,208860.0,23.3236,23.4067,23.3236,23.3901,208860.0
2019-02-14 10:50:00,28.15,28.15,28.12,28.14,163340.0,23.3984,23.3984,23.3735,23.3901,163340.0
2019-02-14 10:55:00,28.13,28.15,28.08,28.08,202640.0,23.3818,23.3984,23.3402,23.3402,202640.0
2019-02-14 11:00:00,28.09,28.1,27.99,28.0,142090.0,23.3485,23.3569,23.2654,23.2737,142090.0
2019-02-14 11:05:00,28.0,28.05,27.99,28.04,76980.0,23.2737,23.3153,23.2654,23.307,76980.0
2019-02-14 11:10:00,28.04,28.05,27.98,27.99,115540.0,23.307,23.3153,23.2571,23.2654,115540.0
2019-02-14 11:15:00,28.0,28.01,27.97,27.97,73420.0,23.2737,23.282,23.2488,23.2488,73420.0
2019-02-14 11:20:00,27.97,27.98,27.94,27.95,170000.0,23.2488,23.2571,23.2239,23.2322,170000.0
2019-02-14 11:25:00,27.94,27.94,27.9,27.92,130930.0,23.2239,23.2239,23.1906,23.2072,130930.0
2019-02-14 11:30:00,27.93,27.94,27.9,27.93,132950.0,23.2155,23.2239,23.1906,23.2155,132950.0
2019-02-14 11:35:00,27.95,28.03,27.95,28.03,106340.0,23.2322,23.2987,23.2322,23.2987,106340.0
2019-02-14 11:40:00,28.02,28.05,28.0,28.05,89010.0,23.2904,23.3153,23.2737,23.3153,89010.0
2019-02-14 11:45:00,28.05,28.08,28.04,28.04,52140.0,23.3153,23.3402,23.307,23.307,52140.0
2019-02-14 11:50:00,28.04,28.05,28.01,28.01,58690.0,23.307,23.3153,23.282,23.282,58690.0
2019-02-14 11:55:00,28.0,28.01,27.99,28.0,64390.0,23.2737,23.282,23.2654,23.2737,64390.0
2019-02-14 12:00:00,28.0,28.02,27.98,28.01,54700.0,23.2737,23.2904,23.2571,23.282,54700.0
2019-02-14 12:05:00,28.01,28.03,28.0,28.0,42280.0,23.282,23.2987,23.2737,23.2737,42280.0
2019-02-14 12:10:00,28.01,28.01,27.99,28.0,149880.0,23.282,23.282,23.2654,23.2737,149880.0
2019-02-14 12:15:00,28.0,28.04,27.97,28.03,92450.0,23.2737,23.307,23.2488,23.2987,92450.0
2019-02-14 12:20:00,28.03,28.06,28.02,28.03,60290.0,23.2987,23.3236,23.2904,23.2987,60290.0
2019-02-14 12:25:00,28.04,28.05,28.02,28.05,55330.0,23.307,23.3153,23.2904,23.3153,55330.0
2019-02-14 12:30:00,28.05,28.07,28.04,28.05,33990.0,23.3153,23.3319,23.307,23.3153,33990.0
2019-02-14 12:35:00,28.05,28.06,28.04,28.06,50950.0,23.3153,23.3236,23.307,23.3236,50950.0
2019-02-14 12:40:00,28.05,28.1,28.05,28.06,459220.0,23.3153,23.3569,23.3153,23.3236,459220.0
2019-02-14 12:45:00,28.07,28.07,28.04,28.06,59120.0,23.3319,23.3319,23.307,23.3236,59120.0
2019-02-14 12:50:00,28.05,28.1,28.05,28.09,124440.0,23.3153,23.3569,23.3153,23.3485,124440.0
2019-02-14 12:55:00,28.09,28.13,28.09,28.12,86160.0,23.3485,23.3818,23.3485,23.3735,86160.0
2019-02-14 13:00:00,28.13,28.15,28.13,28.13,99290.0,23.3818,23.3984,23.3818,23.3818,99290.0
2019-02-14 13:05:00,28.14,28.15,28.12,28.12,45080.0,23.3901,23.3984,23.3735,23.3735,45080.0
2019-02-14 13:10:00,28.12,28.15,28.11,28.13,34220.0,23.3735,23.3984,23.3652,23.3818,34220.0
2019-02-14 13:15:00,28.13,28.13,28.11,28.11,31840.0,23.3818,23.3818,23.3652,23.3652,31840.0
2019-02-14 13:20:00,28.11,28.11,28.09,28.1,47650.0,23.3652,23.3652,23.3485,23.3569,47650.0
2019-02-14 13:25:00,28.1,28.12,28.1,28.11,42730.0,23.3569,23.3735,23.3569,23.3652,42730.0
2019-02-14 13:30:00,28.12,28.13,28.11,28.12,41250.0,23.3735,23.3818,23.3652,23.3735,41250.0
2019-02-14 13:35:00,28.13,28.13,28.12,28.13,35260.0,23.3818,23.3818,23.3735,23.3818,35260.0
2019-02-14 13:40:00,28.13,28.16,28.12,28.16,116260.0,23.3818,23.4067,23.3735,23.4067,116260.0
2019-02-14 13:45:00,28.16,28.16,28.15,28.15,97340.0,23.4067,23.4067,23.3984,23.3984,97340.0
2019-02-14 13:50:00,28.15,28.15,28.14,28.15,95240.0,23.3984,23.3984,23.3901,23.3984,95240.0
2019-02-14 13:55:00,28.14,28.17,28.14,28.16,61900.0,23.3901,23.415,23.3901,23.4067,61900.0
2019-02-14 14:00:00,28.16,28.17,28.15,28.15,55410.0,23.4067,23.415,23.3984,23.3984,55410.0
2019-02-14 14:05:00,28.15,28.17,28.14,28.16,112290.0,23.3984,23.415,23.3901,23.4067,112290.0
2019-02-14 14:10:00,28.17,28.19,28.17,28.18,43240.0,23.415,23.4317,23.415,23.4233,43240.0
2019-02-14 14:15:00,28.17,28.18,28.17,28.17,48750.0,23.415,23.4233,23.415,23.415,48750.0
2019-02-14 14:20:00,28.16,28.17,28.15,28.16,41200.0,23.4067,23.415,23.3984,23.4067,41200.0
2019-02-14 14:25:00,28.15,28.2,28.15,28.2,94670.0,23.3984,23.44,23.3984,23.44,94670.0
2019-02-14 14:30:00,28.2,28.22,28.19,28.2,180080.0,23.44,23.4566,23.4317,23.44,180080.0
2019-02-14 14:35:00,28.2,28.22,28.2,28.21,75900.0,23.44,23.4566,23.44,23.4483,75900.0
2019-02-14 14:40:00,28.21,28.23,28.2,28.22,98270.0,23.4483,23.4649,23.44,23.4566,98270.0
2019-02-14 14:45:00,28.22,28.22,28.15,28.16,103470.0,23.4566,23.4566,23.3984,23.4067,103470.0
2019-02-14 14:50:00,28.16,28.17,28.14,28.17,62430.0,23.4067,23.415,23.3901,23.415,62430.0
2019-02-14 14:55:00,28.17,28.17,28.13,28.16,64900.0,23.415,23.415,23.3818,23.4067,64900.0
2019-02-14 15:00:00,28.16,28.19,28.16,28.17,84720.0,23.4067,23.4317,23.4067,23.415,84720.0
2019-02-14 15:05:00,28.17,28.26,28.17,28.18,212410.0,23.415,23.4898,23.415,23.4233,212410.0
2019-02-14 15:10:00,28.19,28.19,28.12,28.17,309960.0,23.4317,23.4317,23.3735,23.415,309960.0
2019-02-14 15:15:00,28.17,28.2,28.16,28.2,133840.0,23.415,23.44,23.4067,23.44,133840.0
2019-02-14 15:20:00,28.2,28.21,28.18,28.2,64920.0,23.44,23.4483,23.4233,23.44,64920.0
2019-02-14 15:25:00,28.2,28.23,28.17,28.18,149610.0,23.44,23.4649,23.415,23.4233,149610.0
2019-02-14 15:30:00,28.18,28.23,28.18,28.23,89900.0,23.4233,23.4649,23.4233,23.4649,89900.0
2019-02-14 15:35:00,28.23,28.25,28.2,28.23,102260.0,23.4649,23.4815,23.44,23.4649,102260.0
2019-02-14 15:40:00,28.23,28.23,28.21,28.22,117580.0,23.4649,23.4649,23.4483,23.4566,117580.0
2019-02-14 15:45:00,28.22,28.24,28.21,28.23,214290.0,23.4566,23.4732,23.4483,23.4649,214290.0
2019-02-14 15:50:00,28.22,28.25,28.21,28.21,238120.0,23.4566,23.4815,23.4483,23.4483,238120.0
2019-02-14 15:55:00,28.21,28.22,28.14,28.15,499720.0,23.4483,23.4566,23.3901,23.3984,499720.0
2019-02-15 09:30:00,28.36,28.41,28.11,28.24,1880750.0,23.573,23.6145,23.3652,23.4732,1880750.0
2019-02-15 09:35:00,28.22,28.35,28.2,28.33,182140.0,23.4566,23.5647,23.44,23.548,182140.0
2019-02-15 09:40:00,28.34,28.34,28.13,28.13,180900.0,23.5563,23.5563,23.3818,23.3818,180900.0
2019-02-15 09:45:00,28.14,28.27,28.14,28.24,178930.0,23.3901,23.4982,23.3901,23.4732,178930.0
2019-02-15 09:50:00,28.23,28.23,28.08,28.12,176610.0,23.4649,23.4649,23.3402,23.3735,176610.0
2019-02-15 09:55:00,28.12,28.19,28.11,28.18,213650.0,23.3735,23.4317,23.3652,23.4233,213650.0
2019-02-15 10:00:00,28.17,28.19,28.13,28.16,173680.0,23.415,23.4317,23.3818,23.4067,173680.0
2019-02-15 10:05:00,28.15,28.22,28.14,28.21,122980.0,23.3984,23.4566,23.3901,23.4483,122980.0
2019-02-15 10:10:00,28.21,28.23,28.2,28.23,124270.0,23.4483,23.4649,23.44,23.4649,124270.0
2019-02-15 10:15:00,28.24,28.27,28.23,28.27,60440.0,23.4732,23.4982,23.4649,23.4982,60440.0
2019-02-15 10:20:00,28.27,28.28,28.21,28.24,70230.0,23.4982,23.5065,23.4483,23.4732,70230.0
2019-02-15 10:25:00,28.23,28.26,28.2,28.25,63850.0,23.4649,23.4898,23.44,23.4815,63850.0
2019-02-15 10:30:00,28.28,28.29,28.25,28.25,175480.0,23.5065,23.5148,23.4815,23.4815,175480.0
2019-02-15 10:35:00,28.24,28.25,28.16,28.17,227200.0,23.4732,23.4815,23.4067,23.415,227200.0
2019-02-15 10:40:00,28.16,28.18,28.07,28.07,240090.0,23.4067,23.4233,23.3319,23.3319,240090.0
2019-02-15 10:45:00,28.08,28.11,28.02,28.05,286780.0,23.3402,23.3652,23.2904,23.3153,286780.0
2019-02-15 10:50:00,28.05,28.05,27.95,27.96,290010.0,23.3153,23.3153,23.2322,23.2405,290010.0
2019-02-15 10:55:00,27.96,27.99,27.88,27.91,296750.0,23.2405,23.2654,23.174,23.1989,296750.0
2019-02-15 11:00:00,27.91,28.03,27.91,28.03,120410.0,23.1989,23.2987,23.1989,23.2987,120410.0
2019-02-15 11:05:00,28.02,28.05,28.02,28.05,86470.0,23.2904,23.3153,23.2904,23.3153,86470.0
2019-02-15 11:10:00,28.03,28.04,27.98,28.02,62450.0,23.2987,23.307,23.2571,23.2904,62450.0
2019-02-15 11:15:00,28.01,28.02,27.96,27.96,163580.0,23.282,23.2904,23.2405,23.2405,163580.0
2019-02-15 11:20:00,27.96,27.97,27.91,27.92,318320.0,23.2405,23.2488,23.1989,23.2072,318320.0
2019-02-15 11:25:00,27.94,28.01,27.94,27.99,134620.0,23.2239,23.282,23.2239,23.2654,134620.0
2019-02-15 11:30:00,27.99,27.99,27.95,27.96,31880.0,23.2654,23.2654,23.2322,23.2405,31880.0
2019-02-15 11:35:00,27.96,27.97,27.92,27.96,119090.0,23.2405,23.2488,23.2072,23.2405,119090.0
2019-02-15 11:40:00,27.96,27.98,27.94,27.95,41400.0,23.2405,23.2571,23.2239,23.2322,41400.0
2019-02-15 11:45:00,27.95,27.96,27.92,27.93,93380.0,23.2322,23.2405,23.2072,23.2155,93380.0
2019-02-15 11:50:00,27.93,27.96,27.9,27.96,123600.0,23.2155,23.2405,23.1906,23.2405,123600.0
2019-02-15 11:55:00,27.96,28.01,27.96,27.97,80050.0,23.2405,23.282,23.2405,23.2488,80050.0
2019-02-15 12:00:00,27.97,27.98,27.95,27.95,166610.0,23.2488,23.2571,23.2322,23.2322,166610.0
2019-02-15 12:05:00,27.95,27.96,27.94,27.96,25380.0,23.2322,23.2405,23.2239,23.2405,25380.0
2019-02-15 12:10:00,27.96,28.02,27.96,28.02,39830.0,23.2405,23.2904,23.2405,23.2904,39830.0
2019-02-15 12:15:00,28.03,28.03,28.0,28.01,31050.0,23.2987,23.2987,23.2737,23.282,31050.0
2019-02-15 12:20:00,28.01,28.01,27.99,27.99,32020.0,23.282,23.282,23.2654,23.2654,32020.0
2019-02-15 12:25:00,27.99,28.0,27.98,27.98,29890.0,23.2654,23.2737,23.2571,23.2571,29890.0
2019-02-15 12:30:00,27.99,28.0,27.97,27.98,20290.0,23.2654,23.2737,23.2488,23.2571,20290.0
2019-02-15 12:35:00,27.97,28.01,27.97,28.01,41390.0,23.2488,23.282,23.2488,23.282,41390.0
2019-02-15 12:40:00,28.02,28.03,28.0,28.01,35700.0,23.2904,23.2987,23.2737,23.282,35700.0
2019-02-15 12:45:00,28.01,28.02,27.99,28.0,17370.0,23.282,23.2904,23.2654,23.2737,17370.0
2019-02-15 12:50:00,28.0,28.01,27.98,27.99,12000.0,23.2737,23.282,23.2571,23.2654,12000.0
2019-02-15 12:55:00,27.99,28.0,27.96,27.96,46370.0,23.2654,23.2737,23.2405,23.2405,46370.0
2019-02-15 13:00:00,27.96,27.99,27.96,27.97,47930.0,23.2405,23.2654,23.2405,23.2488,47930.0
2019-02-15 13:05:00,27.98,27.98,27.95,27.95,57210.0,23.2571,23.2571,23.2322,23.2322,57210.0
2019-02-15 13:10:00,27.95,27.97,27.95,27.95,156430.0,23.2322,23.2488,23.2322,23.2322,156430.0
2019-02-15 13:15:00,27.95,27.98,27.95,27.98,179250.0,23.2322,23.2571,23.2322,23.2571,179250.0
2019-02-15 13:20:00,27.97,28.01,27.97,28.01,18980.0,23.2488,23.282,23.2488,23.282,18980.0
2019-02-15 13:25:00,28.01,28.02,28.0,28.01,23870.0,23.282,23.2904,23.2737,23.282,23870.0
2019-02-15 13:30:00,27.99,28.02,27.99,28.02,52950.0,23.2654,23.2904,23.2654,23.2904,52950.0
2019-02-15 13:35:00,28.02,28.02,28.01,28.01,31020.0,23.2904,23.2904,23.282,23.282,31020.0
2019-02-15 13:40:00,28.01,28.03,28.01,28.02,33460.0,23.282,23.2987,23.282,23.2904,33460.0
2019-02-15 13:45:00,28.01,28.03,28.01,28.03,106010.0,23.282,23.2987,23.282,23.2987,106010.0
2019-02-15 13:50:00,28.03,28.06,28.03,28.06,40310.0,23.2987,23.3236,23.2987,23.3236,40310.0
2019-02-15 13:55:00,28.07,28.07,28.06,28.07,136400.0,23.3319,23.3319,23.3236,23.3319,136400.0
2019-02-15 14:00:00,28.07,28.08,28.06,28.07,76680.0,23.3319,23.3402,23.3236,23.3319,76680.0
2019-02-15 14:05:00,28.08,28.09,28.06,28.06,65680.0,23.3402,23.3485,23.3236,23.3236,65680.0
2019-02-15 14:10:00,28.06,28.09,28.06,28.07,88450.0,23.3236,23.3485,23.3236,23.3319,88450.0
2019-02-15 14:15:00,28.08,28.11,28.07,28.1,125800.0,23.3402,23.3652,23.3319,23.3569,125800.0
2019-02-15 14:20:00,28.1,28.11,28.08,28.1,70350.0,23.3569,23.3652,23.3402,23.3569,70350.0
2019-02-15 14:25:00,28.09,28.09,28.07,28.08,97310.0,23.3485,23.3485,23.3319,23.3402,97310.0
2019-02-15 14:30:00,28.09,28.1,28.03,28.04,232880.0,23.3485,23.3569,23.2987,23.307,232880.0
2019-02-15 14:35:00,28.04,28.07,28.04,28.06,74020.0,23.307,23.3319,23.307,23.3236,74020.0
2019-02-15 14:40:00,28.05,28.09,28.05,28.06,54540.0,23.3153,23.3485,23.3153,23.3236,54540.0
2019-02-15 14:45:00,28.07,28.07,28.06,28.07,31650.0,23.3319,23.3319,23.3236,23.3319,31650.0
2019-02-15 14:50:00,28.07,28.09,28.06,28.09,43640.0,23.3319,23.3485,23.3236,23.3485,43640.0
2019-02-15 14:55:00,28.09,28.11,28.07,28.11,58140.0,23.3485,23.3652,23.3319,23.3652,58140.0
2019-02-15 15:00:00,28.09,28.09,28.07,28.07,62250.0,23.3485,23.3485,23.3319,23.3319,62250.0
2019-02-15 15:05:00,28.08,28.08,28.06,28.06,24210.0,23.3402,23.3402,23.3236,23.3236,24210.0
2019-02-15 15:10:00,28.07,28.07,28.05,28.05,76370.0,23.3319,23.3319,23.3153,23.3153,76370.0
2019-02-15 15:15:00,28.06,28.06,28.04,28.05,67340.0,23.3236,23.3236,23.307,23.3153,67340.0
2019-02-15 15:20:00,28.05,28.07,28.04,28.06,69800.0,23.3153,23.3319,23.307,23.3236,69800.0
2019-02-15 15:25:00,28.07,28.09,28.07,28.09,90450.0,23.3319,23.3485,23.3319,23.3485,90450.0
2019-02-15 15:30:00,28.09,28.1,28.08,28.09,61930.0,23.3485,23.3569,23.3402,23.3485,61930.0
2019-02-15 15:35:00,28.1,28.15,28.1,28.15,164420.0,23.3569,23.3984,23.3569,23.3984,164420.0
2019-02-15 15:40:00,28.15,28.17,28.14,28.16,142720.0,23.3984,23.415,23.3901,23.4067,142720.0
2019-02-15 15:45:00,28.17,28.2,28.15,28.15,319910.0,23.415,23.44,23.3984,23.3984,319910.0
2019-02-15 15:50:00,28.15,28.15,28.11,28.11,307710.0,23.3984,23.3984,23.3652,23.3652,307710.0
2019-02-15 15:55:00,28.11,28.2,28.11,28.2,999550.0,23.3652,23.44,23.3652,23.44,999550.0
2019-02-19 09:30:00,28.11,28.19,28.02,28.17,572520.0,23.3652,23.4317,23.2904,23.415,572520.0
2019-02-19 09:35:00,28.15,28.19,28.03,28.13,247040.0,23.3984,23.4317,23.2987,23.3818,247040.0
2019-02-19 09:40:00,28.13,28.15,28.08,28.12,141440.0,23.3818,23.3984,23.3402,23.3735,141440.0
2019-02-19 09:45:00,28.12,28.13,28.04,28.04,204560.0,23.3735,23.3818,23.307,23.307,204560.0
2019-02-19 09:50:00,28.04,28.08,28.01,28.06,191160.0,23.307,23.3402,23.282,23.3236,191160.0
2019-02-19 09:55:00,28.05,28.14,28.05,28.13,222920.0,23.3153,23.3901,23.3153,23.3818,222920.0
2019-02-19 10:00:00,28.12,28.2,28.11,28.2,104840.0,23.3735,23.44,23.3652,23.44,104840.0
2019-02-19 10:05:00,28.19,28.19,28.12,28.14,106260.0,23.4317,23.4317,23.3735,23.3901,106260.0
2019-02-19 10:10:00,28.14,28.18,28.13,28.18,183270.0,23.3901,23.4233,23.3818,23.4233,183270.0
2019-02-19 10:15:00,28.19,28.19,28.15,28.17,70180.0,23.4317,23.4317,23.3984,23.415,70180.0
2019-02-19 10:20:00,28.17,28.17,28.13,28.15,98690.0,23.415,23.415,23.3818,23.3984,98690.0
2019-02-19 10:25:00,28.15,28.19,28.14,28.19,70500.0,23.3984,23.4317,23.3901,23.4317,70500.0
2019-02-19 10:30:00,28.19,28.19,28.14,28.15,61780.0,23.4317,23.4317,23.3901,23.3984,61780.0
2019-02-19 10:35:00,28.15,28.15,28.11,28.13,53270.0,23.3984,23.3984,23.3652,23.3818,53270.0
2019-02-19 10:40:00,28.12,28.17,28.12,28.16,99050.0,23.3735,23.415,23.3735,23.4067,99050.0
2019-02-19 10:45:00,28.16,28.2,28.15,28.15,122590.0,23.4067,23.44,23.3984,23.3984,122590.0
2019-02-19 10:50:00,28.14,28.16,28.13,28.14,73160.0,23.3901,23.4067,23.3818,23.3901,73160.0
2019-02-19 10:55:00,28.15,28.16,28.13,28.13,38430.0,23.3984,23.4067,23.3818,23.3818,38430.0
2019-02-19 11:00:00,28.14,28.18,28.14,28.18,67340.0,23.3901,23.4233,23.3901,23.4233,67340.0
2019-02-19 11:05:00,28.19,28.21,28.19,28.21,69100.0,23.4317,23.4483,23.4317,23.4483,69100.0
2019-02-19 11:10:00,28.2,28.26,28.19,28.26,87010.0,23.44,23.4898,23.4317,23.4898,87010.0
2019-02-19 11:15:00,28.26,28.26,28.22,28.24,62080.0,23.4898,23.4898,23.4566,23.4732,62080.0
2019-02-19 11:20:00,28.24,28.25,28.21,28.21,79040.0,23.4732,23.4815,23.4483,23.4483,79040.0
2019-02-19 11:25:00,28.21,28.22,28.18,28.2,118280.0,23.4483,23.4566,23.4233,23.44,118280.0
2019-02-19 11:30:00,28.2,28.22,28.16,28.17,160480.0,23.44,23.4566,23.4067,23.415,160480.0
2019-02-19 11:35:00,28.17,28.22,28.16,28.2,75610.0,23.415,23.4566,23.4067,23.44,75610.0
2019-02-19 11:40:00,28.2,28.2,28.18,28.18,65060.0,23.44,23.44,23.4233,23.4233,65060.0
2019-02-19 11:45:00,28.19,28.26,28.19,28.25,87460.0,23.4317,23.4898,23.4317,23.4815,87460.0
2019-02-19 11:50:00,28.25,28.26,28.22,28.25,75300.0,23.4815,23.4898,23.4566,23.4815,75300.0
2019-02-19 11:55:00,28.26,28.28,28.24,28.28,88500.0,23.4898,23.5065,23.4732,23.5065,88500.0
2019-02-19 12:00:00,28.27,28.28,28.23,28.24,89040.0,23.4982,23.5065,23.4649,23.4732,89040.0
2019-02-19 12:05:00,28.23,28.24,28.21,28.22,52940.0,23.4649,23.4732,23.4483,23.4566,52940.0
2019-02-19 12:10:00,28.22,28.23,28.18,28.19,89190.0,23.4566,23.4649,23.4233,23.4317,89190.0
2019-02-19 12:15:00,28.18,28.18,28.16,28.17,107690.0,23.4233,23.4233,23.4067,23.415,107690.0
2019-02-19 12:20:00,28.18,28.2,28.13,28.14,154720.0,23.4233,23.44,23.3818,23.3901,154720.0
2019-02-19 12:25:00,28.14,28.15,28.13,28.15,90540.0,23.3901,23.3984,23.3818,23.3984,90540.0
2019-02-19 12:30:00,28.15,28.15,28.11,28.11,111480.0,23.3984,23.3984,23.3652,23.3652,111480.0
2019-02-19 12:35:00,28.11,28.12,28.11,28.11,57770.0,23.3652,23.3735,23.3652,23.3652,57770.0
2019-02-19 12:40:00,28.11,28.13,28.11,28.12,59490.0,23.3652,23.3818,23.3652,23.3735,59490.0
2019-02-19 12:45:00,28.12,28.13,28.11,28.12,119410.0,23.3735,23.3818,23.3652,23.3735,119410.0
2019-02-19 12:50:00,28.12,28.15,28.09,28.14,77150.0,23.3735,23.3984,23.3485,23.3901,77150.0
2019-02-19 12:55:00,28.15,28.15,28.14,28.14,63560.0,23.3984,23.3984,23.3901,23.3901,63560.0
2019-02-19 13:00:00,28.14,28.15,28.12,28.13,69850.0,23.3901,23.3984,23.3735,23.3818,69850.0
2019-02-19 13:05:00,28.12,28.13,28.11,28.11,44810.0,23.3735,23.3818,23.3652,23.3652,44810.0
2019-02-19 13:10:00,28.12,28.12,28.11,28.11,81180.0,23.3735,23.3735,23.3652,23.3652,81180.0
2019-02-19 13:15:00,28.11,28.12,28.1,28.11,65550.0,23.3652,23.3735,23.3569,23.3652,65550.0
2019-02-19 13:20:00,28.11,28.11,28.09,28.11,62520.0,23.3652,23.3652,23.3485,23.3652,62520.0
2019-02-19 13:25:00,28.11,28.11,28.09,28.1,83950.0,23.3652,23.3652,23.3485,23.3569,83950.0
2019-02-19 13:30:00,28.1,28.1,28.08,28.08,86380.0,23.3569,23.3569,23.3402,23.3402,86380.0
2019-02-19 13:35:00,28.08,28.09,28.08,28.09,75120.0,23.3402,23.3485,23.3402,23.3485,75120.0
2019-02-19 13:40:00,28.09,28.09,28.08,28.09,83440.0,23.3485,23.3485,23.3402,23.3485,83440.0
2019-02-19 13:45:00,28.1,28.11,28.1,28.1,65010.0,23.3569,23.3652,23.3569,23.3569,65010.0
2019-02-19 13:50:00,28.1,28.12,28.1,28.11,67650.0,23.3569,23.3735,23.3569,23.3652,67650.0
2019-02-19 13:55:00,28.11,28.14,28.11,28.14,78590.0,23.3652,23.3901,23.3652,23.3901,78590.0
2019-02-19 14:00:00,28.14,28.17,28.13,28.15,130210.0,23.3901,23.415,23.3818,23.3984,130210.0
2019-02-19 14:05:00,28.14,28.16,28.13,28.14,166950.0,23.3901,23.4067,23.3818,23.3901,166950.0
2019-02-19 14:10:00,28.14,28.16,28.13,28.15,121870.0,23.3901,23.4067,23.3818,23.3984,121870.0
2019-02-19 14:15:00,28.15,28.18,28.15,28.16,84540.0,23.3984,23.4233,23.3984,23.4067,84540.0
2019-02-19 14:20:00,28.17,28.18,28.17,28.18,92270.0,23.415,23.4233,23.415,23.4233,92270.0
2019-02-19 14:25:00,28.18,28.18,28.13,28.16,313200.0,23.4233,23.4233,23.3818,23.4067,313200.0
2019-02-19 14:30:00,28.17,28.18,28.16,28.17,120300.0,23.415,23.4233,23.4067,23.415,120300.0
2019-02-19 14:35:00,28.17,28.2,28.17,28.19,173230.0,23.415,23.44,23.415,23.4317,173230.0
2019-02-19 14:40:00,28.19,28.27,28.19,28.27,188650.0,23.4317,23.4982,23.4317,23.4982,188650.0
2019-02-19 14:45:00,28.26,28.26,28.23,28.25,107640.0,23.4898,23.4898,23.4649,23.4815,107640.0
2019-02-19 14:50:00,28.25,28.25,28.23,28.25,65540.0,23.4815,23.4815,23.4649,23.4815,65540.0
2019-02-19 14:55:00,28.25,28.28,28.25,28.28,65210.0,23.4815,23.5065,23.4815,23.5065,65210.0
2019-02-19 15:00:00,28.27,28.28,28.23,28.23,88550.0,23.4982,23.5065,23.4649,23.4649,88550.0
2019-02-19 15:05:00,28.23,28.24,28.22,28.24,128960.0,23.4649,23.4732,23.4566,23.4732,128960.0
2019-02-19 15:10:00,28.24,28.24,28.19,28.21,82180.0,23.4732,23.4732,23.4317,23.4483,82180.0
2019-02-19 15:15:00,28.21,28.21,28.2,28.21,68980.0,23.4483,23.4483,23.44,23.4483,68980.0
2019-02-19 15:20:00,28.21,28.22,28.2,28.21,50990.0,23.4483,23.4566,23.44,23.4483,50990.0
2019-02-19 15:25:00,28.21,28.21,28.19,28.2,96000.0,23.4483,23.4483,23.4317,23.44,96000.0
2019-02-19 15:30:00,28.21,28.21,28.2,28.21,82430.0,23.4483,23.4483,23.44,23.4483,82430.0
2019-02-19 15:35:00,28.2,28.22,28.19,28.19,101070.0,23.44,23.4566,23.4317,23.4317,101070.0
2019-02-19 15:40:00,28.19,28.2,28.18,28.19,119770.0,23.4317,23.44,23.4233,23.4317,119770.0
2019-02-19 15:45:00,28.19,28.2,28.15,28.16,144070.0,23.4317,23.44,23.3984,23.4067,144070.0
2019-02-19 15:50:00,28.16,28.19,28.15,28.18,224950.0,23.4067,23.4317,23.3984,23.4233,224950.0
2019-02-19 15:55:00,28.17,28.18,28.12,28.17,844770.0,23.415,23.4233,23.3735,23.415,844770.0
2019-02-20 09:30:00,28.33,28.34,28.24,28.32,424140.0,23.548,23.5563,23.4732,23.5397,424140.0
2019-02-20 09:35:00,28.32,28.38,28.26,28.37,182150.0,23.5397,23.5896,23.4898,23.5813,182150.0
2019-02-20 09:40:00,28.37,28.38,28.32,28.33,165530.0,23.5813,23.5896,23.5397,23.548,165530.0
2019-02-20 09:45:00,28.34,28.36,28.33,28.34,127340.0,23.5563,23.573,23.548,23.5563,127340.0
2019-02-20 09:50:00,28.33,28.43,28.33,28.43,194010.0,23.548,23.6312,23.548,23.6312,194010.0
2019-02-20 09:55:00,28.42,28.48,28.41,28.47,310310.0,23.6228,23.6727,23.6145,23.6644,310310.0
2019-02-20 10:00:00,28.48,28.5,28.45,28.45,230660.0,23.6727,23.6893,23.6478,23.6478,230660.0
2019-02-20 10:05:00,28.44,28.48,28.43,28.46,129890.0,23.6395,23.6727,23.6312,23.6561,129890.0
2019-02-20 10:10:00,28.47,28.5,28.46,28.49,147070.0,23.6644,23.6893,23.6561,23.681,147070.0
2019-02-20 10:15:00,28.48,28.53,28.48,28.53,763060.0,23.6727,23.7143,23.6727,23.7143,763060.0
2019-02-20 10:20:00,28.53,28.54,28.49,28.5,116960.0,23.7143,23.7226,23.681,23.6893,116960.0
2019-02-20 10:25:00,28.5,28.52,28.48,28.5,116760.0,23.6893,23.706,23.6727,23.6893,116760.0
2019-02-20 10:30:00,28.5,28.54,28.5,28.5,164250.0,23.6893,23.7226,23.6893,23.6893,164250.0
2019-02-20 10:35:00,28.5,28.55,28.5,28.54,130280.0,23.6893,23.7309,23.6893,23.7226,130280.0
2019-02-20 10:40:00,28.54,28.59,28.54,28.59,171460.0,23.7226,23.7641,23.7226,23.7641,171460.0
2019-02-20 10:45:00,28.59,28.6,28.55,28.58,228950.0,23.7641,23.7725,23.7309,23.7558,228950.0
2019-02-20 10:50:00,28.59,28.6,28.57,28.58,123450.0,23.7641,23.7725,23.7475,23.7558,123450.0
2019-02-20 10:55:00,28.58,28.61,28.57,28.6,183920.0,23.7558,23.7808,23.7475,23.7725,183920.0
2019-02-20 11:00:00,28.6,28.61,28.58,28.6,176740.0,23.7725,23.7808,23.7558,23.7725,176740.0
2019-02-20 11:05:00,28.59,28.64,28.59,28.64,117370.0,23.7641,23.8057,23.7641,23.8057,117370.0
2019-02-20 11:10:00,28.64,28.65,28.63,28.63,111060.0,23.8057,23.814,23.7974,23.7974,111060.0
2019-02-20 11:15:00,28.63,28.66,28.63,28.65,208850.0,23.7974,23.8223,23.7974,23.814,208850.0
2019-02-20 11:20:00,28.65,28.65,28.59,28.59,186900.0,23.814,23.814,23.7641,23.7641,186900.0
2019-02-20 11:25:00,28.58,28.61,28.57,28.61,76040.0,23.7558,23.7808,23.7475,23.7808,76040.0
2019-02-20 11:30:00,28.6,28.6,28.54,28.56,128910.0,23.7725,23.7725,23.7226,23.7392,128910.0
2019-02-20 11:35:00,28.55,28.57,28.53,28.54,152210.0,23.7309,23.7475,23.7143,23.7226,152210.0
2019-02-20 11:40:00,28.54,28.55,28.54,28.54,177880.0,23.7226,23.7309,23.7226,23.7226,177880.0
2019-02-20 11:45:00,28.53,28.53,28.51,28.51,47680.0,23.7143,23.7143,23.6976,23.6976,47680.0
2019-02-20 11:50:00,28.5,28.53,28.5,28.53,62120.0,23.6893,23.7143,23.6893,23.7143,62120.0
2019-02-20 11:55:00,28.52,28.52,28.46,28.46,41620.0,23.706,23.706,23.6561,23.6561,41620.0
2019-02-20 12:00:00,28.47,28.47,28.45,28.45,39450.0,23.6644,23.6644,23.6478,23.6478,39450.0
2019-02-20 12:05:00,28.44,28.44,28.36,28.4,159650.0,23.6395,23.6395,23.573,23.6062,159650.0
2019-02-20 12:10:00,28.4,28.42,28.37,28.37,47550.0,23.6062,23.6228,23.5813,23.5813,47550.0
2019-02-20 12:15:00,28.38,28.42,28.37,28.42,56610.0,23.5896,23.6228,23.5813,23.6228,56610.0
2019-02-20 12:20:00,28.41,28.42,28.38,28.39,46780.0,23.6145,23.6228,23.5896,23.5979,46780.0
2019-02-20 12:25:00,28.38,28.38,28.28,28.29,113400.0,23.5896,23.5896,23.5065,23.5148,113400.0
2019-02-20 12:30:00,28.29,28.34,28.28,28.33,103610.0,23.5148,23.5563,23.5065,23.548,103610.0
2019-02-20 12:35:00,28.34,28.38,28.33,28.37,61410.0,23.5563,23.5896,23.548,23.5813,61410.0
2019-02-20 12:40:00,28.37,28.38,28.36,28.36,53080.0,23.5813,23.5896,23.573,23.573,53080.0
2019-02-20 12:45:00,28.36,28.39,28.36,28.36,103910.0,23.573,23.5979,23.573,23.573,103910.0
2019-02-20 12:50:00,28.35,28.35,28.28,28.29,93010.0,23.5647,23.5647,23.5065,23.5148,93010.0
2019-02-20 12:55:00,28.28,28.31,28.26,28.31,71660.0,23.5065,23.5314,23.4898,23.5314,71660.0
2019-02-20 13:00:00,28.3,28.34,28.3,28.32,80710.0,23.5231,23.5563,23.5231,23.5397,80710.0
2019-02-20 13:05:00,28.32,28.35,28.32,28.35,37690.0,23.5397,23.5647,23.5397,23.5647,37690.0
2019-02-20 13:10:00,28.35,28.39,28.35,28.38,50520.0,23.5647,23.5979,23.5647,23.5896,50520.0
2019-02-20 13:15:00,28.39,28.4,28.37,28.38,153290.0,23.5979,23.6062,23.5813,23.5896,153290.0
2019-02-20 13:20:00,28.37,28.39,28.36,28.38,58980.0,23.5813,23.5979,23.573,23.5896,58980.0
2019-02-20 13:25:00,28.38,28.38,28.35,28.37,114620.0,23.5896,23.5896,23.5647,23.5813,114620.0
2019-02-20 13:30:00,28.36,28.39,28.36,28.39,48870.0,23.573,23.5979,23.573,23.5979,48870.0
2019-02-20 13:35:00,28.39,28.39,28.36,28.37,36930.0,23.5979,23.5979,23.573,23.5813,36930.0
2019-02-20 13:40:00,28.36,28.37,28.35,28.36,33500.0,23.573,23.5813,23.5647,23.573,33500.0
2019-02-20 13:45:00,28.37,28.38,28.36,28.37,27000.0,23.5813,23.5896,23.573,23.5813,27000.0
2019-02-20 13:50:00,28.37,28.41,28.35,28.41,67680.0,23.5813,23.6145,23.5647,23.6145,67680.0
2019-02-20 13:55:00,28.41,28.42,28.36,28.4,41620.0,23.6145,23.6228,23.573,23.6062,41620.0
2019-02-20 14:00:00,28.39,28.41,28.31,28.31,105320.0,23.5979,23.6145,23.5314,23.5314,105320.0
2019-02-20 14:05:00,28.31,28.42,28.31,28.32,94380.0,23.5314,23.6228,23.5314,23.5397,94380.0
2019-02-20 14:10:00,28.33,28.35,28.28,28.34,109980.0,23.548,23.5647,23.5065,23.5563,109980.0
2019-02-20 14:15:00,28.34,28.34,28.27,28.27,46430.0,23.5563,23.5563,23.4982,23.4982,46430.0
2019-02-20 14:20:00,28.28,28.29,28.23,28.28,90050.0,23.5065,23.5148,23.4649,23.5065,90050.0
2019-02-20 14:25:00,28.3,28.34,28.28,28.34,44930.0,23.5231,23.5563,23.5065,23.5563,44930.0
2019-02-20 14:30:00,28.34,28.4,28.33,28.39,92760.0,23.5563,23.6062,23.548,23.5979,92760.0
2019-02-20 14:35:00,28.38,28.4,28.35,28.36,65350.0,23.5896,23.6062,23.5647,23.573,65350.0
2019-02-20 14:40:00,28.36,28.36,28.34,28.34,32500.0,23.573,23.573,23.5563,23.5563,32500.0
2019-02-20 14:45:00,28.34,28.36,28.31,28.36,70210.0,23.5563,23.573,23.5314,23.573,70210.0
2019-02-20 14:50:00,28.36,28.41,28.36,28.38,91000.0,23.573,23.6145,23.573,23.5896,91000.0
2019-02-20 14:55:00,28.37,28.38,28.35,28.35,51450.0,23.5813,23.5896,23.5647,23.5647,51450.0
2019-02-20 15:00:00,28.34,28.34,28.31,28.33,49300.0,23.5563,23.5563,23.5314,23.548,49300.0
2019-02-20 15:05:00,28.34,28.35,28.33,28.34,94290.0,23.5563,23.5647,23.548,23.5563,94290.0
2019-02-20 15:10:00,28.34,28.36,28.3,28.3,59780.0,23.5563,23.573,23.5231,23.5231,59780.0
2019-02-20 15:15:00,28.3,28.34,28.3,28.33,54380.0,23.5231,23.5563,23.5231,23.548,54380.0
2019-02-20 15:20:00,28.32,28.34,28.32,28.33,46300.0,23.5397,23.5563,23.5397,23.548,46300.0
2019-02-20 15:25:00,28.33,28.34,28.31,28.31,72030.0,23.548,23.5563,23.5314,23.5314,72030.0
2019-02-20 15:30:00,28.31,28.33,28.3,28.31,84310.0,23.5314,23.548,23.5231,23.5314,84310.0
2019-02-20 15:35:00,28.31,28.31,28.29,28.29,46680.0,23.5314,23.5314,23.5148,23.5148,46680.0
2019-02-20 15:40:00,28.29,28.3,28.28,28.3,73360.0,23.5148,23.5231,23.5065,23.5231,73360.0
2019-02-20 15:45:00,28.29,28.32,28.26,28.27,159440.0,23.5148,23.5397,23.4898,23.4982,159440.0
2019-02-20 15:50:00,28.27,28.3,28.26,28.29,236520.0,23.4982,23.5231,23.4898,23.5148,236520.0
2019-02-20 15:55:00,28.29,28.34,28.26,28.34,424590.0,23.5148,23.5563,23.4898,23.5563,424590.0
2019-02-21 09:30:00,28.32,28.34,28.26,28.29,557320.0,23.5397,23.5563,23.4898,23.5148,557320.0
2019-02-21 09:35:00,28.26,28.26,28.1,28.1,218800.0,23.4898,23.4898,23.3569,23.3569,218800.0
2019-02-21 09:40:00,28.12,28.24,28.12,28.24,122690.0,23.3735,23.4732,23.3735,23.4732,122690.0
2019-02-21 09:45:00,28.21,28.21,28.1,28.1,178660.0,23.4483,23.4483,23.3569,23.3569,178660.0
2019-02-21 09:50:00,28.11,28.14,28.05,28.05,103190.0,23.3652,23.3901,23.3153,23.3153,103190.0
2019-02-21 09:55:00,28.06,28.08,28.03,28.05,109370.0,23.3236,23.3402,23.2987,23.3153,109370.0
2019-02-21 10:00:00,28.05,28.05,27.98,27.99,207750.0,23.3153,23.3153,23.2571,23.2654,207750.0
2019-02-21 10:05:00,27.99,28.05,27.99,28.05,221900.0,23.2654,23.3153,23.2654,23.3153,221900.0
2019-02-21 10:10:00,28.05,28.05,27.96,28.0,153870.0,23.3153,23.3153,23.2405,23.2737,153870.0
2019-02-21 10:15:00,27.99,28.03,27.97,28.0,97400.0,23.2654,23.2987,23.2488,23.2737,97400.0
2019-02-21 10:20:00,28.01,28.01,27.95,27.98,116790.0,23.282,23.282,23.2322,23.2571,116790.0
2019-02-21 10:25:00,27.98,27.98,27.89,27.92,192210.0,23.2571,23.2571,23.1823,23.2072,192210.0
2019-02-21 10:30:00,27.93,27.98,27.92,27.97,124510.0,23.2155,23.2571,23.2072,23.2488,124510.0
2019-02-21 10:35:00,27.98,27.99,27.9,27.96,109100.0,23.2571,23.2654,23.1906,23.2405,109100.0
2019-02-21 10:40:00,27.97,28.01,27.95,27.98,53290.0,23.2488,23.282,23.2322,23.2571,53290.0
2019-02-21 10:45:00,27.97,27.99,27.94,27.94,85350.0,23.2488,23.2654,23.2239,23.2239,85350.0
2019-02-21 10:50:00,27.94,27.97,27.92,27.96,85070.0,23.2239,23.2488,23.2072,23.2405,85070.0
2019-02-21 10:55:00,27.96,27.99,27.95,27.95,133030.0,23.2405,23.2654,23.2322,23.2322,133030.0
2019-02-21 11:00:00,27.96,28.04,27.95,28.03,77230.0,23.2405,23.307,23.2322,23.2987,77230.0
2019-02-21 11:05:00,28.04,28.06,28.03,28.06,80550.0,23.307,23.3236,23.2987,23.3236,80550.0
2019-02-21 11:10:00,28.06,28.07,28.04,28.06,92190.0,23.3236,23.3319,23.307,23.3236,92190.0
2019-02-21 11:15:00,28.06,28.07,28.04,28.04,53670.0,23.3236,23.3319,23.307,23.307,53670.0
2019-02-21 11:20:00,28.05,28.12,28.04,28.12,93950.0,23.3153,23.3735,23.307,23.3735,93950.0
2019-02-21 11:25:00,28.11,28.12,28.08,28.09,121340.0,23.3652,23.3735,23.3402,23.3485,121340.0
2019-02-21 11:30:00,28.09,28.12,28.08,28.12,98690.0,23.3485,23.3735,23.3402,23.3735,98690.0
2019-02-21 11:35:00,28.12,28.16,28.12,28.13,140620.0,23.3735,23.4067,23.3735,23.3818,140620.0
2019-02-21 11:40:00,28.14,28.16,28.13,28.14,79490.0,23.3901,23.4067,23.3818,23.3901,79490.0
2019-02-21 11:45:00,28.15,28.15,28.12,28.15,47550.0,23.3984,23.3984,23.3735,23.3984,47550.0
2019-02-21 11:50:00,28.15,28.16,28.1,28.14,148170.0,23.3984,23.4067,23.3569,23.3901,148170.0
2019-02-21 11:55:00,28.14,28.22,28.13,28.15,132170.0,23.3901,23.4566,23.3818,23.3984,132170.0
2019-02-21 12:00:00,28.15,28.19,28.15,28.17,50120.0,23.3984,23.4317,23.3984,23.415,50120.0
2019-02-21 12:05:00,28.16,28.17,28.15,28.15,33850.0,23.4067,23.415,23.3984,23.3984,33850.0
2019-02-21 12:10:00,28.16,28.19,28.16,28.18,47120.0,23.4067,23.4317,23.4067,23.4233,47120.0
2019-02-21 12:15:00,28.17,28.17,28.15,28.16,47270.0,23.415,23.415,23.3984,23.4067,47270.0
2019-02-21 12:20:00,28.16,28.19,28.16,28.19,67620.0,23.4067,23.4317,23.4067,23.4317,67620.0
2019-02-21 12:25:00,28.19,28.21,28.19,28.19,75570.0,23.4317,23.4483,23.4317,23.4317,75570.0
2019-02-21 12:30:00,28.2,28.25,28.2,28.23,45320.0,23.44,23.4815,23.44,23.4649,45320.0
2019-02-21 12:35:00,28.21,28.22,28.19,28.2,66790.0,23.4483,23.4566,23.4317,23.44,66790.0
2019-02-21 12:40:00,28.2,28.22,28.19,28.19,41380.0,23.44,23.4566,23.4317,23.4317,41380.0
2019-02-21 12:45:00,28.19,28.2,28.18,28.19,35100.0,23.4317,23.44,23.4233,23.4317,35100.0
2019-02-21 12:50:00,28.19,28.21,28.18,28.21,58040.0,23.4317,23.4483,23.4233,23.4483,58040.0
2019-02-21 12:55:00,28.21,28.21,28.2,28.21,21120.0,23.4483,23.4483,23.44,23.4483,21120.0
2019-02-21 13:00:00,28.21,28.21,28.2,28.21,30160.0,23.4483,23.4483,23.44,23.4483,30160.0
2019-02-21 13:05:00,28.19,28.22,28.19,28.22,58040.0,23.4317,23.4566,23.4317,23.4566,58040.0
2019-02-21 13:10:00,28.23,28.24,28.22,28.23,39150.0,23.4649,23.4732,23.4566,23.4649,39150.0
2019-02-21 13:15:00,28.22,28.24,28.22,28.24,35500.0,23.4566,23.4732,23.4566,23.4732,35500.0
2019-02-21 13:20:00,28.24,28.24,28.22,28.23,47350.0,23.4732,23.4732,23.4566,23.4649,47350.0
2019-02-21 13:25:00,28.22,28.22,28.18,28.2,40240.0,23.4566,23.4566,23.4233,23.44,40240.0
2019-02-21 13:30:00,28.2,28.2,28.18,28.19,31680.0,23.44,23.44,23.4233,23.4317,31680.0
2019-02-21 13:35:00,28.2,28.2,28.18,28.18,38580.0,23.44,23.44,23.4233,23.4233,38580.0
2019-02-21 13:40:00,28.19,28.19,28.18,28.19,33990.0,23.4317,23.4317,23.4233,23.4317,33990.0
2019-02-21 13:45:00,28.18,28.19,28.18,28.19,70840.0,23.4233,23.4317,23.4233,23.4317,70840.0
2019-02-21 13:50:00,28.19,28.19,28.17,28.19,51580.0,23.4317,23.4317,23.415,23.4317,51580.0
2019-02-21 13:55:00,28.19,28.2,28.18,28.2,63100.0,23.4317,23.44,23.4233,23.44,63100.0
2019-02-21 14:00:00,28.19,28.21,28.19,28.19,53800.0,23.4317,23.4483,23.4317,23.4317,53800.0
2019-02-21 14:05:00,28.19,28.19,28.17,28.17,36470.0,23.4317,23.4317,23.415,23.415,36470.0
2019-02-21 14:10:00,28.17,28.17,28.14,28.15,42160.0,23.415,23.415,23.3901,23.3984,42160.0
2019-02-21 14:15:00,28.15,28.15,28.12,28.12,68230.0,23.3984,23.3984,23.3735,23.3735,68230.0
2019-02-21 14:20:00,28.12,28.13,28.08,28.08,77860.0,23.3735,23.3818,23.3402,23.3402,77860.0
2019-02-21 14:25:00,28.08,28.09,28.04,28.09,107460.0,23.3402,23.3485,23.307,23.3485,107460.0
2019-02-21 14:30:00,28.09,28.12,28.09,28.11,60480.0,23.3485,23.3735,23.3485,23.3652,60480.0
2019-02-21 14:35:00,28.11,28.11,28.08,28.08,72240.0,23.3652,23.3652,23.3402,23.3402,72240.0
2019-02-21 14:40:00,28.09,28.11,28.08,28.11,74550.0,23.3485,23.3652,23.3402,23.3652,74550.0
2019-02-21 14:45:00,28.1,28.11,28.04,28.05,108100.0,23.3569,23.3652,23.307,23.3153,108100.0
2019-02-21 14:50:00,28.05,28.05,28.02,28.02,60910.0,23.3153,23.3153,23.2904,23.2904,60910.0
2019-02-21 14:55:00,28.02,28.03,28.02,28.02,52430.0,23.2904,23.2987,23.2904,23.2904,52430.0
2019-02-21 15:00:00,28.02,28.03,28.02,28.02,62420.0,23.2904,23.2987,23.2904,23.2904,62420.0
2019-02-21 15:05:00,28.02,28.07,28.02,28.05,68350.0,23.2904,23.3319,23.2904,23.3153,68350.0
2019-02-21 15:10:00,28.05,28.06,28.03,28.03,51560.0,23.3153,23.3236,23.2987,23.2987,51560.0
2019-02-21 15:15:00,28.03,28.04,28.02,28.03,59470.0,23.2987,23.307,23.2904,23.2987,59470.0
2019-02-21 15:20:00,28.03,28.03,28.0,28.03,80000.0,23.2987,23.2987,23.2737,23.2987,80000.0
2019-02-21 15:25:00,28.03,28.03,28.01,28.02,77840.0,23.2987,23.2987,23.282,23.2904,77840.0
2019-02-21 15:30:00,28.02,28.02,27.97,27.99,112340.0,23.2904,23.2904,23.2488,23.2654,112340.0
2019-02-21 15:35:00,27.99,28.0,27.98,28.0,137350.0,23.2654,23.2737,23.2571,23.2737,137350.0
2019-02-21 15:40:00,28.0,28.01,27.99,27.99,141020.0,23.2737,23.282,23.2654,23.2654,141020.0
2019-02-21 15:45:00,27.99,28.06,27.99,28.04,215650.0,23.2654,23.3236,23.2654,23.307,215650.0
2019-02-21 15:50:00,28.04,28.07,28.03,28.06,163800.0,23.307,23.3319,23.2987,23.3236,163800.0
2019-02-21 15:55:00,28.06,28.11,28.06,28.09,587410.0,23.3236,23.3652,23.3236,23.3485,587410.0
2019-02-22 09:30:00,28.0,28.0,27.65,27.84,873780.0,23.2737,23.2737,22.9828,23.1407,873780.0
2019-02-22 09:35:00,27.85,27.89,27.7,27.7,272050.0,23.1491,23.1823,23.0244,23.0244,272050.0
2019-02-22 09:40:00,27.71,27.79,27.65,27.66,348070.0,23.0327,23.0992,22.9828,22.9911,348070.0
2019-02-22 09:45:00,27.67,27.68,27.6,27.6,529970.0,22.9994,23.0077,22.9413,22.9413,529970.0
2019-02-22 09:50:00,27.6,27.6,27.54,27.54,408730.0,22.9413,22.9413,22.8914,22.8914,408730.0
2019-02-22 09:55:00,27.54,27.55,27.47,27.51,567800.0,22.8914,22.8997,22.8332,22.8664,567800.0
2019-02-22 10:00:00,27.51,27.57,27.5,27.51,968250.0,22.8664,22.9163,22.8581,22.8664,968250.0
2019-02-22 10:05:00,27.52,27.54,27.48,27.5,469480.0,22.8748,22.8914,22.8415,22.8581,469480.0
2019-02-22 10:10:00,27.49,27.63,27.49,27.59,389440.0,22.8498,22.9662,22.8498,22.9329,389440.0
2019-02-22 10:15:00,27.59,27.61,27.52,27.56,231320.0,22.9329,22.9496,22.8748,22.908,231320.0
2019-02-22 10:20:00,27.56,27.56,27.51,27.54,140140.0,22.908,22.908,22.8664,22.8914,140140.0
2019-02-22 10:25:00,27.53,27.55,27.51,27.53,158650.0,22.8831,22.8997,22.8664,22.8831,158650.0
2019-02-22 10:30:00,27.53,27.61,27.53,27.57,150300.0,22.8831,22.9496,22.8831,22.9163,150300.0
2019-02-22 10:35:00,27.57,27.6,27.56,27.58,92030.0,22.9163,22.9413,22.908,22.9246,92030.0
2019-02-22 10:40:00,27.59,27.61,27.59,27.6,259460.0,22.9329,22.9496,22.9329,22.9413,259460.0
2019-02-22 10:45:00,27.6,27.61,27.58,27.61,290000.0,22.9413,22.9496,22.9246,22.9496,290000.0
2019-02-22 10:50:00,27.6,27.61,27.59,27.6,318580.0,22.9413,22.9496,22.9329,22.9413,318580.0
2019-02-22 10:55:00,27.6,27.61,27.59,27.6,134460.0,22.9413,22.9496,22.9329,22.9413,134460.0
2019-02-22 11:00:00,27.6,27.61,27.6,27.6,162090.0,22.9413,22.9496,22.9413,22.9413,162090.0
2019-02-22 11:05:00,27.6,27.6,27.58,27.59,104650.0,22.9413,22.9413,22.9246,22.9329,104650.0
2019-02-22 11:10:00,27.6,27.61,27.59,27.6,318010.0,22.9413,22.9496,22.9329,22.9413,318010.0
2019-02-22 11:15:00,27.6,27.61,27.6,27.6,194340.0,22.9413,22.9496,22.9413,22.9413,194340.0
2019-02-22 11:20:00,27.6,27.61,27.59,27.6,188680.0,22.9413,22.9496,22.9329,22.9413,188680.0
2019-02-22 11:25:00,27.6,27.61,27.59,27.61,519510.0,22.9413,22.9496,22.9329,22.9496,519510.0
2019-02-22 11:30:00,27.61,27.69,27.61,27.68,219190.0,22.9496,23.0161,22.9496,23.0077,219190.0
2019-02-22 11:35:00,27.68,27.77,27.66,27.76,156430.0,23.0077,23.0826,22.9911,23.0742,156430.0
2019-02-22 11:40:00,27.76,27.76,27.72,27.72,163460.0,23.0742,23.0742,23.041,23.041,163460.0
2019-02-22 11:45:00,27.72,27.72,27.7,27.71,126220.0,23.041,23.041,23.0244,23.0327,126220.0
2019-02-22 11:50:00,27.72,27.73,27.7,27.7,59090.0,23.041,23.0493,23.0244,23.0244,59090.0
2019-02-22 11:55:00,27.7,27.7,27.64,27.65,272450.0,23.0244,23.0244,22.9745,22.9828,272450.0
2019-02-22 12:00:00,27.64,27.67,27.62,27.66,385120.0,22.9745,22.9994,22.9579,22.9911,385120.0
2019-02-22 12:05:00,27.66,27.68,27.62,27.68,239700.0,22.9911,23.0077,22.9579,23.0077,239700.0
2019-02-22 12:10:00,27.67,27.68,27.64,27.65,158500.0,22.9994,23.0077,22.9745,22.9828,158500.0
2019-02-22 12:15:00,27.66,27.66,27.62,27.63,86340.0,22.9911,22.9911,22.9579,22.9662,86340.0
2019-02-22 12:20:00,27.63,27.63,27.61,27.61,131960.0,22.9662,22.9662,22.9496,22.9496,131960.0
2019-02-22 12:25:00,27.61,27.67,27.61,27.66,187790.0,22.9496,22.9994,22.9496,22.9911,187790.0
2019-02-22 12:30:00,27.66,27.66,27.64,27.66,83170.0,22.9911,22.9911,22.9745,22.9911,83170.0
2019-02-22 12:35:00,27.66,27.67,27.64,27.66,60070.0,22.9911,22.9994,22.9745,22.9911,60070.0
2019-02-22 12:40:00,27.66,27.66,27.64,27.65,54560.0,22.9911,22.9911,22.9745,22.9828,54560.0
2019-02-22 12:45:00,27.66,27.67,27.64,27.67,103770.0,22.9911,22.9994,22.9745,22.9994,103770.0
2019-02-22 12:50:00,27.67,27.68,27.65,27.66,68500.0,22.9994,23.0077,22.9828,22.9911,68500.0
2019-02-22 12:55:00,27.66,27.68,27.65,27.66,49020.0,22.9911,23.0077,22.9828,22.9911,49020.0
2019-02-22 13:00:00,27.67,27.68,27.66,27.66,27710.0,22.9994,23.0077,22.9911,22.9911,27710.0
2019-02-22 13:05:00,27.67,27.67,27.64,27.65,57700.0,22.9994,22.9994,22.9745,22.9828,57700.0
2019-02-22 13:10:00,27.65,27.65,27.62,27.62,42130.0,22.9828,22.9828,22.9579,22.9579,42130.0
2019-02-22 13:15:00,27.62,27.64,27.6,27.63,87520.0,22.9579,22.9745,22.9413,22.9662,87520.0
2019-02-22 13:20:00,27.63,27.63,27.62,27.62,71010.0,22.9662,22.9662,22.9579,22.9579,71010.0
2019-02-22 13:25:00,27.62,27.64,27.61,27.64,105340.0,22.9579,22.9745,22.9496,22.9745,105340.0
2019-02-22 13:30:00,27.66,27.67,27.63,27.67,132850.0,22.9911,22.9994,22.9662,22.9994,132850.0
2019-02-22 13:35:00,27.67,27.67,27.64,27.64,67450.0,22.9994,22.9994,22.9745,22.9745,67450.0
2019-02-22 13:40:00,27.65,27.66,27.64,27.65,75350.0,22.9828,22.9911,22.9745,22.9828,75350.0
2019-02-22 13:45:00,27.65,27.65,27.62,27.63,203450.0,22.9828,22.9828,22.9579,22.9662,203450.0
2019-02-22 13:50:00,27.63,27.63,27.62,27.63,140000.0,22.9662,22.9662,22.9579,22.9662,140000.0
2019-02-22 13:55:00,27.62,27.64,27.62,27.63,129830.0,22.9579,22.9745,22.9579,22.9662,129830.0
2019-02-22 14:00:00,27.63,27.63,27.62,27.62,217340.0,22.9662,22.9662,22.9579,22.9579,217340.0
2019-02-22 14:05:00,27.63,27.64,27.62,27.64,170730.0,22.9662,22.9745,22.9579,22.9745,170730.0
2019-02-22 14:10:00,27.64,27.64,27.61,27.62,218750.0,22.9745,22.9745,22.9496,22.9579,218750.0
2019-02-22 14:15:00,27.62,27.62,27.59,27.59,506140.0,22.9579,22.9579,22.9329,22.9329,506140.0
2019-02-22 14:20:00,27.6,27.6,27.59,27.59,141420.0,22.9413,22.9413,22.9329,22.9329,141420.0
2019-02-22 14:25:00,27.59,27.59,27.56,27.57,212310.0,22.9329,22.9329,22.908,22.9163,212310.0
2019-02-22 14:30:00,27.57,27.58,27.51,27.53,260650.0,22.9163,22.9246,22.8664,22.8831,260650.0
2019-02-22 14:35:00,27.53,27.53,27.49,27.51,643890.0,22.8831,22.8831,22.8498,22.8664,643890.0
2019-02-22 14:40:00,27.5,27.55,27.49,27.53,478310.0,22.8581,22.8997,22.8498,22.8831,478310.0
2019-02-22 14:45:00,27.52,27.57,27.5,27.56,92150.0,22.8748,22.9163,22.8581,22.908,92150.0
2019-02-22 14:50:00,27.56,27.61,27.55,27.57,98160.0,22.908,22.9496,22.8997,22.9163,98160.0
2019-02-22 14:55:00,27.58,27.6,27.57,27.57,169350.0,22.9246,22.9413,22.9163,22.9163,169350.0
2019-02-22 15:00:00,27.57,27.6,27.56,27.6,111380.0,22.9163,22.9413,22.908,22.9413,111380.0
2019-02-22 15:05:00,27.6,27.6,27.59,27.59,42680.0,22.9413,22.9413,22.9329,22.9329,42680.0
2019-02-22 15:10:00,27.6,27.61,27.59,27.6,167410.0,22.9413,22.9496,22.9329,22.9413,167410.0
2019-02-22 15:15:00,27.6,27.6,27.59,27.6,116530.0,22.9413,22.9413,22.9329,22.9413,116530.0
2019-02-22 15:20:00,27.59,27.6,27.59,27.6,92100.0,22.9329,22.9413,22.9329,22.9413,92100.0
2019-02-22 15:25:00,27.6,27.62,27.59,27.61,110620.0,22.9413,22.9579,22.9329,22.9496,110620.0
2019-02-22 15:30:00,27.61,27.61,27.59,27.6,243060.0,22.9496,22.9496,22.9329,22.9413,243060.0
2019-02-22 15:35:00,27.6,27.6,27.58,27.6,116970.0,22.9413,22.9413,22.9246,22.9413,116970.0
2019-02-22 15:40:00,27.6,27.6,27.58,27.6,213970.0,22.9413,22.9413,22.9246,22.9413,213970.0
2019-02-22 15:45:00,27.6,27.63,27.6,27.61,426440.0,22.9413,22.9662,22.9413,22.9496,426440.0
2019-02-22 15:50:00,27.6,27.63,27.59,27.63,341750.0,22.9413,22.9662,22.9329,22.9662,341750.0
2019-02-22 15:55:00,27.63,27.72,27.63,27.65,1514820.0,22.9662,23.041,22.9662,22.9828,1514820.0
2019-02-25 09:30:00,28.08,28.09,27.86,27.86,633410.0,23.3402,23.3485,23.1574,23.1574,633410.0
2019-02-25 09:35:00,27.89,28.0,27.89,27.92,348480.0,23.1823,23.2737,23.1823,23.2072,348480.0
2019-02-25 09:40:00,27.92,27.94,27.87,27.91,331230.0,23.2072,23.2239,23.1657,23.1989,331230.0
2019-02-25 09:45:00,27.91,27.92,27.86,27.88,154210.0,23.1989,23.2072,23.1574,23.174,154210.0
2019-02-25 09:50:00,27.87,27.92,27.86,27.89,175270.0,23.1657,23.2072,23.1574,23.1823,175270.0
2019-02-25 09:55:00,27.88,27.91,27.86,27.9,119580.0,23.174,23.1989,23.1574,23.1906,119580.0
2019-02-25 10:00:00,27.9,27.9,27.86,27.89,124920.0,23.1906,23.1906,23.1574,23.1823,124920.0
2019-02-25 10:05:00,27.89,27.91,27.86,27.91,91340.0,23.1823,23.1989,23.1574,23.1989,91340.0
2019-02-25 10:10:00,27.91,27.96,27.9,27.94,183880.0,23.1989,23.2405,23.1906,23.2239,183880.0
2019-02-25 10:15:00,27.95,27.96,27.93,27.94,224120.0,23.2322,23.2405,23.2155,23.2239,224120.0
2019-02-25 10:20:00,27.94,27.95,27.93,27.94,56020.0,23.2239,23.2322,23.2155,23.2239,56020.0
2019-02-25 10:25:00,27.93,27.93,27.88,27.89,75060.0,23.2155,23.2155,23.174,23.1823,75060.0
2019-02-25 10:30:00,27.89,27.91,27.89,27.9,68170.0,23.1823,23.1989,23.1823,23.1906,68170.0
2019-02-25 10:35:00,27.9,27.93,27.89,27.92,94000.0,23.1906,23.2155,23.1823,23.2072,94000.0
2019-02-25 10:40:00,27.93,27.94,27.91,27.94,72420.0,23.2155,23.2239,23.1989,23.2239,72420.0
2019-02-25 10:45:00,27.93,27.94,27.9,27.92,130670.0,23.2155,23.2239,23.1906,23.2072,130670.0
2019-02-25 10:50:00,27.92,27.96,27.91,27.96,86340.0,23.2072,23.2405,23.1989,23.2405,86340.0
2019-02-25 10:55:00,27.95,28.0,27.95,27.98,185390.0,23.2322,23.2737,23.2322,23.2571,185390.0
2019-02-25 11:00:00,27.98,28.0,27.97,27.99,143890.0,23.2571,23.2737,23.2488,23.2654,143890.0
2019-02-25 11:05:00,28.0,28.05,27.99,28.03,401470.0,23.2737,23.3153,23.2654,23.2987,401470.0
2019-02-25 11:10:00,28.04,28.05,28.02,28.02,84040.0,23.307,23.3153,23.2904,23.2904,84040.0
2019-02-25 11:15:00,28.03,28.04,28.01,28.02,78700.0,23.2987,23.307,23.282,23.2904,78700.0
2019-02-25 11:20:00,28.01,28.04,28.01,28.02,110320.0,23.282,23.307,23.282,23.2904,110320.0
2019-02-25 11:25:00,28.02,28.02,27.98,27.98,106540.0,23.2904,23.2904,23.2571,23.2571,106540.0
2019-02-25 11:30:00,27.98,28.0,27.97,27.99,144190.0,23.2571,23.2737,23.2488,23.2654,144190.0
2019-02-25 11:35:00,27.98,27.99,27.97,27.97,35020.0,23.2571,23.2654,23.2488,23.2488,35020.0
2019-02-25 11:40:00,27.97,28.02,27.97,28.01,81600.0,23.2488,23.2904,23.2488,23.282,81600.0
2019-02-25 11:45:00,28.0,28.01,27.99,28.01,70700.0,23.2737,23.282,23.2654,23.282,70700.0
2019-02-25 11:50:00,28.01,28.01,27.99,28.0,98740.0,23.282,23.282,23.2654,23.2737,98740.0
2019-02-25 11:55:00,28.0,28.01,27.98,27.99,74980.0,23.2737,23.282,23.2571,23.2654,74980.0
2019-02-25 12:00:00,27.99,28.0,27.97,27.99,150300.0,23.2654,23.2737,23.2488,23.2654,150300.0
2019-02-25 12:05:00,27.98,28.0,27.98,27.98,32750.0,23.2571,23.2737,23.2571,23.2571,32750.0
2019-02-25 12:10:00,27.97,27.99,27.96,27.98,63500.0,23.2488,23.2654,23.2405,23.2571,63500.0
2019-02-25 12:15:00,27.98,27.98,27.95,27.95,33650.0,23.2571,23.2571,23.2322,23.2322,33650.0
2019-02-25 12:20:00,27.96,27.97,27.94,27.94,64450.0,23.2405,23.2488,23.2239,23.2239,64450.0
2019-02-25 12:25:00,27.94,27.96,27.93,27.95,67820.0,23.2239,23.2405,23.2155,23.2322,67820.0
2019-02-25 12:30:00,27.95,27.96,27.94,27.95,51780.0,23.2322,23.2405,23.2239,23.2322,51780.0
2019-02-25 12:35:00,27.95,27.95,27.93,27.94,45200.0,23.2322,23.2322,23.2155,23.2239,45200.0
2019-02-25 12:40:00,27.94,27.97,27.94,27.97,49150.0,23.2239,23.2488,23.2239,23.2488,49150.0
2019-02-25 12:45:00,27.97,27.97,27.95,27.96,58520.0,23.2488,23.2488,23.2322,23.2405,58520.0
2019-02-25 12:50:00,27.96,27.97,27.94,27.94,47800.0,23.2405,23.2488,23.2239,23.2239,47800.0
2019-02-25 12:55:00,27.93,27.95,27.92,27.95,122440.0,23.2155,23.2322,23.2072,23.2322,122440.0
2019-02-25 13:00:00,27.95,27.98,27.95,27.98,70730.0,23.2322,23.2571,23.2322,23.2571,70730.0
2019-02-25 13:05:00,27.98,28.0,27.97,27.98,40610.0,23.2571,23.2737,23.2488,23.2571,40610.0
2019-02-25 13:10:00,27.99,27.99,27.97,27.98,73420.0,23.2654,23.2654,23.2488,23.2571,73420.0
2019-02-25 13:15:00,27.98,28.01,27.98,28.0,126330.0,23.2571,23.282,23.2571,23.2737,126330.0
2019-02-25 13:20:00,28.01,28.01,28.0,28.01,90010.0,23.282,23.282,23.2737,23.282,90010.0
2019-02-25 13:25:00,28.01,28.01,27.99,27.99,152870.0,23.282,23.282,23.2654,23.2654,152870.0
2019-02-25 13:30:00,27.99,27.99,27.95,27.96,130630.0,23.2654,23.2654,23.2322,23.2405,130630.0
2019-02-25 13:35:00,27.97,27.98,27.96,27.97,95960.0,23.2488,23.2571,23.2405,23.2488,95960.0
2019-02-25 13:40:00,27.99,28.01,27.99,28.0,56000.0,23.2654,23.282,23.2654,23.2737,56000.0
2019-02-25 13:45:00,28.01,28.02,27.98,27.99,104620.0,23.282,23.2904,23.2571,23.2654,104620.0
2019-02-25 13:50:00,28.0,28.01,27.98,27.98,55320.0,23.2737,23.282,23.2571,23.2571,55320.0
2019-02-25 13:55:00,27.98,27.99,27.96,27.97,97830.0,23.2571,23.2654,23.2405,23.2488,97830.0
2019-02-25 14:00:00,27.98,27.99,27.95,27.96,103870.0,23.2571,23.2654,23.2322,23.2405,103870.0
2019-02-25 14:05:00,27.96,28.0,27.96,28.0,93230.0,23.2405,23.2737,23.2405,23.2737,93230.0
2019-02-25 14:10:00,27.99,28.0,27.98,27.99,107070.0,23.2654,23.2737,23.2571,23.2654,107070.0
2019-02-25 14:15:00,27.99,28.02,27.99,28.0,104690.0,23.2654,23.2904,23.2654,23.2737,104690.0
2019-02-25 14:20:00,28.0,28.0,27.99,28.0,67250.0,23.2737,23.2737,23.2654,23.2737,67250.0
2019-02-25 14:25:00,28.0,28.01,27.99,28.01,71240.0,23.2737,23.282,23.2654,23.282,71240.0
2019-02-25 14:30:00,28.01,28.02,27.99,28.01,87980.0,23.282,23.2904,23.2654,23.282,87980.0
2019-02-25 14:35:00,28.0,28.04,28.0,28.03,123830.0,23.2737,23.307,23.2737,23.2987,123830.0
2019-02-25 14:40:00,28.03,28.05,28.03,28.04,71770.0,23.2987,23.3153,23.2987,23.307,71770.0
2019-02-25 14:45:00,28.05,28.06,28.02,28.03,205290.0,23.3153,23.3236,23.2904,23.2987,205290.0
2019-02-25 14:50:00,28.03,28.03,27.99,27.99,90680.0,23.2987,23.2987,23.2654,23.2654,90680.0
2019-02-25 14:55:00,27.99,28.01,27.99,27.99,78640.0,23.2654,23.282,23.2654,23.2654,78640.0
2019-02-25 15:00:00,27.99,28.0,27.96,27.97,94790.0,23.2654,23.2737,23.2405,23.2488,94790.0
2019-02-25 15:05:00,27.97,27.97,27.93,27.93,167130.0,23.2488,23.2488,23.2155,23.2155,167130.0
2019-02-25 15:10:00,27.93,27.95,27.91,27.94,106640.0,23.2155,23.2322,23.1989,23.2239,106640.0
2019-02-25 15:15:00,27.95,27.96,27.94,27.94,130650.0,23.2322,23.2405,23.2239,23.2239,130650.0
2019-02-25 15:20:00,27.95,27.97,27.94,27.94,81420.0,23.2322,23.2488,23.2239,23.2239,81420.0
2019-02-25 15:25:00,27.94,27.95,27.92,27.93,86580.0,23.2239,23.2322,23.2072,23.2155,86580.0
2019-02-25 15:30:00,27.93,27.97,27.93,27.97,132980.0,23.2155,23.2488,23.2155,23.2488,132980.0
2019-02-25 15:35:00,27.97,27.97,27.96,27.97,165160.0,23.2488,23.2488,23.2405,23.2488,165160.0
2019-02-25 15:40:00,27.97,27.98,27.95,27.95,203910.0,23.2488,23.2571,23.2322,23.2322,203910.0
2019-02-25 15:45:00,27.95,27.95,27.89,27.9,335960.0,23.2322,23.2322,23.1823,23.1906,335960.0
2019-02-25 15:50:00,27.9,27.9,27.85,27.89,375180.0,23.1906,23.1906,23.1491,23.1823,375180.0
2019-02-25 15:55:00,27.89,27.91,27.85,27.86,996660.0,23.1823,23.1989,23.1491,23.1574,996660.0
2019-02-26 09:30:00,27.79,27.8,27.6,27.6,395310.0,23.0992,23.1075,22.9413,22.9413,395310.0
2019-02-26 09:35:00,27.61,27.64,27.56,27.59,271150.0,22.9496,22.9745,22.908,22.9329,271150.0
2019-02-26 09:40:00,27.57,27.61,27.54,27.6,126870.0,22.9163,22.9496,22.8914,22.9413,126870.0
2019-02-26 09:45:00,27.59,27.63,27.57,27.58,155600.0,22.9329,22.9662,22.9163,22.9246,155600.0
2019-02-26 09:50:00,27.58,27.65,27.58,27.59,224570.0,22.9246,22.9828,22.9246,22.9329,224570.0
2019-02-26 09:55:00,27.59,27.63,27.59,27.63,290290.0,22.9329,22.9662,22.9329,22.9662,290290.0
2019-02-26 10:00:00,27.63,27.68,27.61,27.65,383080.0,22.9662,23.0077,22.9496,22.9828,383080.0
2019-02-26 10:05:00,27.66,27.67,27.64,27.65,138320.0,22.9911,22.9994,22.9745,22.9828,138320.0
2019-02-26 10:10:00,27.65,27.65,27.61,27.62,234460.0,22.9828,22.9828,22.9496,22.9579,234460.0
2019-02-26 10:15:00,27.62,27.64,27.61,27.61,141900.0,22.9579,22.9745,22.9496,22.9496,141900.0
2019-02-26 10:20:00,27.62,27.64,27.61,27.62,140290.0,22.9579,22.9745,22.9496,22.9579,140290.0
2019-02-26 10:25:00,27.62,27.64,27.61,27.64,229910.0,22.9579,22.9745,22.9496,22.9745,229910.0
2019-02-26 10:30:00,27.64,27.67,27.63,27.67,96290.0,22.9745,22.9994,22.9662,22.9994,96290.0
2019-02-26 10:35:00,27.67,27.67,27.62,27.62,128950.0,22.9994,22.9994,22.9579,22.9579,128950.0
2019-02-26 10:40:00,27.63,27.65,27.63,27.63,60740.0,22.9662,22.9828,22.9662,22.9662,60740.0
2019-02-26 10:45:00,27.63,27.65,27.63,27.64,91490.0,22.9662,22.9828,22.9662,22.9745,91490.0
2019-02-26 10:50:00,27.64,27.64,27.58,27.58,91770.0,22.9745,22.9745,22.9246,22.9246,91770.0
2019-02-26 10:55:00,27.58,27.58,27.5,27.51,153580.0,22.9246,22.9246,22.8581,22.8664,153580.0
2019-02-26 11:00:00,27.51,27.58,27.51,27.57,100610.0,22.8664,22.9246,22.8664,22.9163,100610.0
2019-02-26 11:05:00,27.57,27.58,27.54,27.54,81680.0,22.9163,22.9246,22.8914,22.8914,81680.0
2019-02-26 11:10:00,27.54,27.6,27.54,27.59,130820.0,22.8914,22.9413,22.8914,22.9329,130820.0
2019-02-26 11:15:00,27.58,27.61,27.58,27.58,123270.0,22.9246,22.9496,22.9246,22.9246,123270.0
2019-02-26 11:20:00,27.59,27.59,27.56,27.56,164140.0,22.9329,22.9329,22.908,22.908,164140.0
2019-02-26 11:25:00,27.56,27.56,27.51,27.52,238940.0,22.908,22.908,22.8664,22.8748,238940.0
2019-02-26 11:30:00,27.53,27.53,27.49,27.51,284340.0,22.8831,22.8831,22.8498,22.8664,284340.0
2019-02-26 11:35:00,27.52,27.52,27.5,27.51,286870.0,22.8748,22.8748,22.8581,22.8664,286870.0
2019-02-26 11:40:00,27.51,27.51,27.48,27.51,894480.0,22.8664,22.8664,22.8415,22.8664,894480.0
2019-02-26 11:45:00,27.5,27.51,27.5,27.5,450060.0,22.8581,22.8664,22.8581,22.8581,450060.0
2019-02-26 11:50:00,27.5,27.51,27.5,27.5,385290.0,22.8581,22.8664,22.8581,22.8581,385290.0
2019-02-26 11:55:00,27.5,27.51,27.5,27.5,653010.0,22.8581,22.8664,22.8581,22.8581,653010.0
2019-02-26 12:00:00,27.5,27.52,27.5,27.51,633100.0,22.8581,22.8748,22.8581,22.8664,633100.0
2019-02-26 12:05:00,27.51,27.52,27.5,27.52,150610.0,22.8664,22.8748,22.8581,22.8748,150610.0
2019-02-26 12:10:00,27.51,27.57,27.51,27.56,109940.0,22.8664,22.9163,22.8664,22.908,109940.0
2019-02-26 12:15:00,27.56,27.6,27.56,27.6,94260.0,22.908,22.9413,22.908,22.9413,94260.0
2019-02-26 12:20:00,27.6,27.6,27.55,27.55,260830.0,22.9413,22.9413,22.8997,22.8997,260830.0
2019-02-26 12:25:00,27.55,27.55,27.51,27.51,208940.0,22.8997,22.8997,22.8664,22.8664,208940.0
2019-02-26 12:30:00,27.51,27.52,27.5,27.51,123590.0,22.8664,22.8748,22.8581,22.8664,123590.0
2019-02-26 12:35:00,27.51,27.52,27.5,27.51,409480.0,22.8664,22.8748,22.8581,22.8664,409480.0
2019-02-26 12:40:00,27.51,27.53,27.5,27.52,79020.0,22.8664,22.8831,22.8581,22.8748,79020.0
2019-02-26 12:45:00,27.52,27.53,27.5,27.53,47510.0,22.8748,22.8831,22.8581,22.8831,47510.0
2019-02-26 12:50:00,27.52,27.52,27.5,27.51,50960.0,22.8748,22.8748,22.8581,22.8664,50960.0
2019-02-26 12:55:00,27.51,27.51,27.5,27.5,56400.0,22.8664,22.8664,22.8581,22.8581,56400.0
2019-02-26 13:00:00,27.51,27.53,27.51,27.51,88170.0,22.8664,22.8831,22.8664,22.8664,88170.0
2019-02-26 13:05:00,27.51,27.51,27.45,27.48,250910.0,22.8664,22.8664,22.8166,22.8415,250910.0
2019-02-26 13:10:00,27.48,27.51,27.47,27.5,175430.0,22.8415,22.8664,22.8332,22.8581,175430.0
2019-02-26 13:15:00,27.5,27.51,27.5,27.51,210520.0,22.8581,22.8664,22.8581,22.8664,210520.0
2019-02-26 13:20:00,27.52,27.53,27.51,27.52,104270.0,22.8748,22.8831,22.8664,22.8748,104270.0
2019-02-26 13:25:00,27.51,27.54,27.51,27.53,108490.0,22.8664,22.8914,22.8664,22.8831,108490.0
2019-02-26 13:30:00,27.52,27.53,27.49,27.5,211670.0,22.8748,22.8831,22.8498,22.8581,211670.0
2019-02-26 13:35:00,27.5,27.51,27.5,27.5,198090.0,22.8581,22.8664,22.8581,22.8581,198090.0
2019-02-26 13:40:00,27.51,27.51,27.47,27.5,205410.0,22.8664,22.8664,22.8332,22.8581,205410.0
2019-02-26 13:45:00,27.5,27.51,27.5,27.5,208430.0,22.8581,22.8664,22.8581,22.8581,208430.0
2019-02-26 13:50:00,27.5,27.51,27.49,27.5,272220.0,22.8581,22.8664,22.8498,22.8581,272220.0
2019-02-26 13:55:00,27.5,27.51,27.49,27.5,268960.0,22.8581,22.8664,22.8498,22.8581,268960.0
2019-02-26 14:00:00,27.5,27.52,27.5,27.52,315770.0,22.8581,22.8748,22.8581,22.8748,315770.0
2019-02-26 14:05:00,27.51,27.52,27.5,27.51,190340.0,22.8664,22.8748,22.8581,22.8664,190340.0
2019-02-26 14:10:00,27.51,27.52,27.5,27.5,128260.0,22.8664,22.8748,22.8581,22.8581,128260.0
2019-02-26 14:15:00,27.5,27.52,27.5,27.5,270470.0,22.8581,22.8748,22.8581,22.8581,270470.0
2019-02-26 14:20:00,27.51,27.51,27.49,27.49,268220.0,22.8664,22.8664,22.8498,22.8498,268220.0
2019-02-26 14:25:00,27.49,27.5,27.49,27.49,207400.0,22.8498,22.8581,22.8498,22.8498,207400.0
2019-02-26 14:30:00,27.5,27.51,27.48,27.51,265130.0,22.8581,22.8664,22.8415,22.8664,265130.0
2019-02-26 14:35:00,27.51,27.53,27.5,27.51,345680.0,22.8664,22.8831,22.8581,22.8664,345680.0
2019-02-26 14:40:00,27.51,27.52,27.5,27.51,246180.0,22.8664,22.8748,22.8581,22.8664,246180.0
2019-02-26 14:45:00,27.51,27.52,27.5,27.51,108950.0,22.8664,22.8748,22.8581,22.8664,108950.0
2019-02-26 14:50:00,27.51,27.51,27.5,27.51,183270.0,22.8664,22.8664,22.8581,22.8664,183270.0
2019-02-26 14:55:00,27.5,27.51,27.5,27.5,224150.0,22.8581,22.8664,22.8581,22.8581,224150.0
2019-02-26 15:00:00,27.5,27.57,27.5,27.56,382080.0,22.8581,22.9163,22.8581,22.908,382080.0
2019-02-26 15:05:00,27.56,27.58,27.54,27.55,183650.0,22.908,22.9246,22.8914,22.8997,183650.0
2019-02-26 15:10:00,27.55,27.56,27.54,27.54,133880.0,22.8997,22.908,22.8914,22.8914,133880.0
2019-02-26 15:15:00,27.54,27.57,27.53,27.53,220880.0,22.8914,22.9163,22.8831,22.8831,220880.0
2019-02-26 15:20:00,27.53,27.55,27.51,27.51,218930.0,22.8831,22.8997,22.8664,22.8664,218930.0
2019-02-26 15:25:00,27.51,27.52,27.5,27.51,275250.0,22.8664,22.8748,22.8581,22.8664,275250.0
2019-02-26 15:30:00,27.51,27.51,27.5,27.5,671600.0,22.8664,22.8664,22.8581,22.8581,671600.0
2019-02-26 15:35:00,27.5,27.51,27.5,27.5,302480.0,22.8581,22.8664,22.8581,22.8581,302480.0
2019-02-26 15:40:00,27.5,27.53,27.5,27.51,201780.0,22.8581,22.8831,22.8581,22.8664,201780.0
2019-02-26 15:45:00,27.51,27.52,27.5,27.5,296740.0,22.8664,22.8748,22.8581,22.8581,296740.0
2019-02-26 15:50:00,27.5,27.51,27.49,27.51,359100.0,22.8581,22.8664,22.8498,22.8664,359100.0
2019-02-26 15:55:00,27.51,27.55,27.48,27.49,1548980.0,22.8664,22.8997,22.8415,22.8498,1548980.0
2019-02-27 09:30:00,27.32,27.39,27.28,27.3,740100.0,22.7085,22.7667,22.6753,22.6919,740100.0
2019-02-27 09:35:00,27.28,27.39,27.27,27.36,501040.0,22.6753,22.7667,22.667,22.7418,501040.0
2019-02-27 09:40:00,27.37,27.42,27.34,27.41,544200.0,22.7501,22.7916,22.7251,22.7833,544200.0
2019-02-27 09:45:00,27.42,27.51,27.41,27.47,386360.0,22.7916,22.8664,22.7833,22.8332,386360.0
2019-02-27 09:50:00,27.47,27.47,27.34,27.36,427570.0,22.8332,22.8332,22.7251,22.7418,427570.0
2019-02-27 09:55:00,27.36,27.39,27.25,27.3,434320.0,22.7418,22.7667,22.6503,22.6919,434320.0
2019-02-27 10:00:00,27.3,27.3,27.21,27.26,541710.0,22.6919,22.6919,22.6171,22.6586,541710.0
2019-02-27 10:05:00,27.27,27.3,27.27,27.29,124170.0,22.667,22.6919,22.667,22.6836,124170.0
2019-02-27 10:10:00,27.27,27.27,27.1,27.14,200230.0,22.667,22.667,22.5256,22.5589,200230.0
2019-02-27 10:15:00,27.14,27.21,27.11,27.21,220600.0,22.5589,22.6171,22.534,22.6171,220600.0
2019-02-27 10:20:00,27.19,27.22,27.15,27.19,151790.0,22.6005,22.6254,22.5672,22.6005,151790.0
2019-02-27 10:25:00,27.19,27.21,27.11,27.11,156400.0,22.6005,22.6171,22.534,22.534,156400.0
2019-02-27 10:30:00,27.11,27.11,27.01,27.01,267570.0,22.534,22.534,22.4508,22.4508,267570.0
2019-02-27 10:35:00,27.02,27.02,26.96,27.01,371970.0,22.4592,22.4592,22.4093,22.4508,371970.0
2019-02-27 10:40:00,27.02,27.09,27.01,27.08,309310.0,22.4592,22.5173,22.4508,22.509,309310.0
2019-02-27 10:45:00,27.08,27.12,27.03,27.12,157500.0,22.509,22.5423,22.4675,22.5423,157500.0
2019-02-27 10:50:00,27.12,27.14,27.08,27.1,169390.0,22.5423,22.5589,22.509,22.5256,169390.0
2019-02-27 10:55:00,27.09,27.1,27.05,27.1,196000.0,22.5173,22.5256,22.4841,22.5256,196000.0
2019-02-27 11:00:00,27.1,27.17,27.09,27.16,134440.0,22.5256,22.5838,22.5173,22.5755,134440.0
2019-02-27 11:05:00,27.17,27.22,27.16,27.22,141810.0,22.5838,22.6254,22.5755,22.6254,141810.0
2019-02-27 11:10:00,27.24,27.24,27.17,27.19,160860.0,22.642,22.642,22.5838,22.6005,160860.0
2019-02-27 11:15:00,27.19,27.22,27.17,27.21,141470.0,22.6005,22.6254,22.5838,22.6171,141470.0
2019-02-27 11:20:00,27.22,27.23,27.18,27.18,204350.0,22.6254,22.6337,22.5921,22.5921,204350.0
2019-02-27 11:25:00,27.19,27.24,27.19,27.22,158390.0,22.6005,22.642,22.6005,22.6254,158390.0
2019-02-27 11:30:00,27.22,27.28,27.21,27.23,180440.0,22.6254,22.6753,22.6171,22.6337,180440.0
2019-02-27 11:35:00,27.24,27.33,27.24,27.31,180120.0,22.642,22.7168,22.642,22.7002,180120.0
2019-02-27 11:40:00,27.32,27.33,27.28,27.28,234470.0,22.7085,22.7168,22.6753,22.6753,234470.0
2019-02-27 11:45:00,27.28,27.3,27.27,27.27,117790.0,22.6753,22.6919,22.667,22.667,117790.0
2019-02-27 11:50:00,27.28,27.3,27.27,27.27,85460.0,22.6753,22.6919,22.667,22.667,85460.0
2019-02-27 11:55:00,27.27,27.28,27.24,27.25,161500.0,22.667,22.6753,22.642,22.6503,161500.0
2019-02-27 12:00:00,27.24,27.25,27.2,27.2,281580.0,22.642,22.6503,22.6088,22.6088,281580.0
2019-02-27 12:05:00,27.2,27.24,27.2,27.21,336180.0,22.6088,22.642,22.6088,22.6171,336180.0
2019-02-27 12:10:00,27.21,27.22,27.2,27.21,190380.0,22.6171,22.6254,22.6088,22.6171,190380.0
2019-02-27 12:15:00,27.21,27.22,27.19,27.2,238390.0,22.6171,22.6254,22.6005,22.6088,238390.0
2019-02-27 12:20:00,27.2,27.2,27.15,27.15,279040.0,22.6088,22.6088,22.5672,22.5672,279040.0
2019-02-27 12:25:00,27.15,27.16,27.14,27.14,337010.0,22.5672,22.5755,22.5589,22.5589,337010.0
2019-02-27 12:30:00,27.14,27.21,27.14,27.2,236810.0,22.5589,22.6171,22.5589,22.6088,236810.0
2019-02-27 12:35:00,27.2,27.25,27.19,27.2,432640.0,22.6088,22.6503,22.6005,22.6088,432640.0
2019-02-27 12:40:00,27.21,27.21,27.17,27.18,289410.0,22.6171,22.6171,22.5838,22.5921,289410.0
2019-02-27 12:45:00,27.18,27.19,27.18,27.18,213200.0,22.5921,22.6005,22.5921,22.5921,213200.0
2019-02-27 12:50:00,27.18,27.19,27.13,27.14,123820.0,22.5921,22.6005,22.5506,22.5589,123820.0
2019-02-27 12:55:00,27.13,27.13,27.09,27.1,148320.0,22.5506,22.5506,22.5173,22.5256,148320.0
2019-02-27 13:00:00,27.1,27.14,27.1,27.14,137130.0,22.5256,22.5589,22.5256,22.5589,137130.0
2019-02-27 13:05:00,27.14,27.18,27.14,27.15,102930.0,22.5589,22.5921,22.5589,22.5672,102930.0
2019-02-27 13:10:00,27.16,27.16,27.14,27.15,149360.0,22.5755,22.5755,22.5589,22.5672,149360.0
2019-02-27 13:15:00,27.15,27.15,27.13,27.13,219660.0,22.5672,22.5672,22.5506,22.5506,219660.0
2019-02-27 13:20:00,27.13,27.18,27.13,27.16,136870.0,22.5506,22.5921,22.5506,22.5755,136870.0
2019-02-27 13:25:00,27.16,27.17,27.15,27.16,220010.0,22.5755,22.5838,22.5672,22.5755,220010.0
2019-02-27 13:30:00,27.16,27.21,27.16,27.18,193470.0,22.5755,22.6171,22.5755,22.5921,193470.0
2019-02-27 13:35:00,27.18,27.21,27.17,27.2,102100.0,22.5921,22.6171,22.5838,22.6088,102100.0
2019-02-27 13:40:00,27.2,27.2,27.18,27.19,66960.0,22.6088,22.6088,22.5921,22.6005,66960.0
2019-02-27 13:45:00,27.19,27.2,27.18,27.2,220990.0,22.6005,22.6088,22.5921,22.6088,220990.0
2019-02-27 13:50:00,27.2,27.21,27.2,27.2,389190.0,22.6088,22.6171,22.6088,22.6088,389190.0
2019-02-27 13:55:00,27.21,27.21,27.18,27.18,150710.0,22.6171,22.6171,22.5921,22.5921,150710.0
2019-02-27 14:00:00,27.18,27.2,27.17,27.2,103800.0,22.5921,22.6088,22.5838,22.6088,103800.0
2019-02-27 14:05:00,27.2,27.2,27.18,27.19,79610.0,22.6088,22.6088,22.5921,22.6005,79610.0
2019-02-27 14:10:00,27.18,27.21,27.18,27.19,167900.0,22.5921,22.6171,22.5921,22.6005,167900.0
2019-02-27 14:15:00,27.19,27.2,27.17,27.19,105280.0,22.6005,22.6088,22.5838,22.6005,105280.0
2019-02-27 14:20:00,27.19,27.19,27.16,27.17,101270.0,22.6005,22.6005,22.5755,22.5838,101270.0
2019-02-27 14:25:00,27.16,27.17,27.15,27.16,98360.0,22.5755,22.5838,22.5672,22.5755,98360.0
2019-02-27 14:30:00,27.16,27.19,27.16,27.19,128790.0,22.5755,22.6005,22.5755,22.6005,128790.0
2019-02-27 14:35:00,27.19,27.2,27.18,27.19,109860.0,22.6005,22.6088,22.5921,22.6005,109860.0
2019-02-27 14:40:00,27.19,27.2,27.18,27.18,177170.0,22.6005,22.6088,22.5921,22.5921,177170.0
2019-02-27 14:45:00,27.18,27.18,27.16,27.16,95540.0,22.5921,22.5921,22.5755,22.5755,95540.0
2019-02-27 14:50:00,27.16,27.16,27.12,27.12,251980.0,22.5755,22.5755,22.5423,22.5423,251980.0
2019-02-27 14:55:00,27.13,27.14,27.12,27.13,157510.0,22.5506,22.5589,22.5423,22.5506,157510.0
2019-02-27 15:00:00,27.12,27.15,27.12,27.13,146120.0,22.5423,22.5672,22.5423,22.5506,146120.0
2019-02-27 15:05:00,27.13,27.14,27.12,27.14,133740.0,22.5506,22.5589,22.5423,22.5589,133740.0
2019-02-27 15:10:00,27.14,27.16,27.12,27.15,135590.0,22.5589,22.5755,22.5423,22.5672,135590.0
2019-02-27 15:15:00,27.15,27.17,27.14,27.16,101480.0,22.5672,22.5838,22.5589,22.5755,101480.0
2019-02-27 15:20:00,27.16,27.17,27.15,27.16,127400.0,22.5755,22.5838,22.5672,22.5755,127400.0
2019-02-27 15:25:00,27.16,27.17,27.14,27.14,119940.0,22.5755,22.5838,22.5589,22.5589,119940.0
2019-02-27 15:30:00,27.14,27.16,27.14,27.15,195440.0,22.5589,22.5755,22.5589,22.5672,195440.0
2019-02-27 15:35:00,27.14,27.15,27.12,27.14,252000.0,22.5589,22.5672,22.5423,22.5589,252000.0
2019-02-27 15:40:00,27.13,27.13,27.09,27.12,211310.0,22.5506,22.5506,22.5173,22.5423,211310.0
2019-02-27 15:45:00,27.11,27.15,27.11,27.15,300700.0,22.534,22.5672,22.534,22.5672,300700.0
2019-02-27 15:50:00,27.15,27.15,27.11,27.15,458800.0,22.5672,22.5672,22.534,22.5672,458800.0
2019-02-27 15:55:00,27.15,27.2,27.14,27.15,1185030.0,22.5672,22.6088,22.5589,22.5672,1185030.0
2019-02-28 09:30:00,27.0,27.05,26.86,27.0,1059400.0,22.4425,22.4841,22.3262,22.4425,1059400.0
2019-02-28 09:35:00,26.98,27.04,26.96,27.01,295770.0,22.4259,22.4758,22.4093,22.4508,295770.0
2019-02-28 09:40:00,27.01,27.1,26.97,27.09,285540.0,22.4508,22.5256,22.4176,22.5173,285540.0
2019-02-28 09:45:00,27.09,27.13,27.07,27.11,180410.0,22.5173,22.5506,22.5007,22.534,180410.0
2019-02-28 09:50:00,27.13,27.14,27.09,27.12,189660.0,22.5506,22.5589,22.5173,22.5423,189660.0
2019-02-28 09:55:00,27.13,27.13,27.08,27.09,347900.0,22.5506,22.5506,22.509,22.5173,347900.0
2019-02-28 10:00:00,27.09,27.09,27.03,27.04,244180.0,22.5173,22.5173,22.4675,22.4758,244180.0
2019-02-28 10:05:00,27.04,27.05,26.98,26.99,160340.0,22.4758,22.4841,22.4259,22.4342,160340.0
2019-02-28 10:10:00,26.99,27.11,26.98,27.09,336010.0,22.4342,22.534,22.4259,22.5173,336010.0
2019-02-28 10:15:00,27.09,27.13,27.09,27.13,251270.0,22.5173,22.5506,22.5173,22.5506,251270.0
2019-02-28 10:20:00,27.13,27.18,27.11,27.18,405240.0,22.5506,22.5921,22.534,22.5921,405240.0
2019-02-28 10:25:00,27.17,27.18,27.13,27.18,263790.0,22.5838,22.5921,22.5506,22.5921,263790.0
2019-02-28 10:30:00,27.19,27.24,27.19,27.23,170390.0,22.6005,22.642,22.6005,22.6337,170390.0
2019-02-28 10:35:00,27.24,27.26,27.22,27.22,301360.0,22.642,22.6586,22.6254,22.6254,301360.0
2019-02-28 10:40:00,27.22,27.23,27.18,27.21,335950.0,22.6254,22.6337,22.5921,22.6171,335950.0
2019-02-28 10:45:00,27.21,27.27,27.2,27.26,85780.0,22.6171,22.667,22.6088,22.6586,85780.0
2019-02-28 10:50:00,27.26,27.27,27.17,27.22,145830.0,22.6586,22.667,22.5838,22.6254,145830.0
2019-02-28 10:55:00,27.23,27.28,27.23,27.27,312070.0,22.6337,22.6753,22.6337,22.667,312070.0
2019-02-28 11:00:00,27.26,27.31,27.26,27.3,76580.0,22.6586,22.7002,22.6586,22.6919,76580.0
2019-02-28 11:05:00,27.31,27.33,27.3,27.33,167730.0,22.7002,22.7168,22.6919,22.7168,167730.0
2019-02-28 11:10:00,27.33,27.34,27.26,27.27,141550.0,22.7168,22.7251,22.6586,22.667,141550.0
2019-02-28 11:15:00,27.26,27.27,27.24,27.25,118320.0,22.6586,22.667,22.642,22.6503,118320.0
2019-02-28 11:20:00,27.25,27.31,27.24,27.3,138060.0,22.6503,22.7002,22.642,22.6919,138060.0
2019-02-28 11:25:00,27.3,27.35,27.3,27.35,326310.0,22.6919,22.7334,22.6919,22.7334,326310.0
2019-02-28 11:30:00,27.35,27.35,27.31,27.31,123540.0,22.7334,22.7334,22.7002,22.7002,123540.0
2019-02-28 11:35:00,27.31,27.31,27.28,27.31,609490.0,22.7002,22.7002,22.6753,22.7002,609490.0
2019-02-28 11:40:00,27.31,27.36,27.3,27.33,256300.0,22.7002,22.7418,22.6919,22.7168,256300.0
2019-02-28 11:45:00,27.34,27.41,27.34,27.37,318920.0,22.7251,22.7833,22.7251,22.7501,318920.0
2019-02-28 11:50:00,27.37,27.44,27.36,27.41,208750.0,22.7501,22.8083,22.7418,22.7833,208750.0
2019-02-28 11:55:00,27.41,27.45,27.41,27.45,64080.0,22.7833,22.8166,22.7833,22.8166,64080.0
2019-02-28 12:00:00,27.45,27.45,27.44,27.44,63800.0,22.8166,22.8166,22.8083,22.8083,63800.0
2019-02-28 12:05:00,27.43,27.45,27.43,27.43,43200.0,22.7999,22.8166,22.7999,22.7999,43200.0
2019-02-28 12:10:00,27.44,27.45,27.43,27.44,60390.0,22.8083,22.8166,22.7999,22.8083,60390.0
2019-02-28 12:15:00,27.44,27.48,27.44,27.47,94200.0,22.8083,22.8415,22.8083,22.8332,94200.0
2019-02-28 12:20:00,27.47,27.47,27.44,27.46,100740.0,22.8332,22.8332,22.8083,22.8249,100740.0
2019-02-28 12:25:00,27.47,27.49,27.47,27.48,110550.0,22.8332,22.8498,22.8332,22.8415,110550.0
2019-02-28 12:30:00,27.47,27.48,27.46,27.46,117820.0,22.8332,22.8415,22.8249,22.8249,117820.0
2019-02-28 12:35:00,27.46,27.48,27.45,27.48,85690.0,22.8249,22.8415,22.8166,22.8415,85690.0
2019-02-28 12:40:00,27.48,27.51,27.48,27.5,192790.0,22.8415,22.8664,22.8415,22.8581,192790.0
2019-02-28 12:45:00,27.5,27.5,27.45,27.46,199740.0,22.8581,22.8581,22.8166,22.8249,199740.0
2019-02-28 12:50:00,27.46,27.47,27.42,27.43,81510.0,22.8249,22.8332,22.7916,22.7999,81510.0
2019-02-28 12:55:00,27.43,27.44,27.41,27.42,110990.0,22.7999,22.8083,22.7833,22.7916,110990.0
2019-02-28 13:00:00,27.43,27.44,27.39,27.4,129100.0,22.7999,22.8083,22.7667,22.775,129100.0
2019-02-28 13:05:00,27.4,27.41,27.4,27.4,71670.0,22.775,22.7833,22.775,22.775,71670.0
2019-02-28 13:10:00,27.41,27.42,27.39,27.39,153770.0,22.7833,22.7916,22.7667,22.7667,153770.0
2019-02-28 13:15:00,27.39,27.42,27.38,27.42,189270.0,22.7667,22.7916,22.7584,22.7916,189270.0
2019-02-28 13:20:00,27.41,27.42,27.39,27.4,169260.0,22.7833,22.7916,22.7667,22.775,169260.0
2019-02-28 13:25:00,27.41,27.41,27.4,27.41,60810.0,22.7833,22.7833,22.775,22.7833,60810.0
2019-02-28 13:30:00,27.41,27.42,27.4,27.42,123650.0,22.7833,22.7916,22.775,22.7916,123650.0
2019-02-28 13:35:00,27.42,27.45,27.42,27.45,64490.0,22.7916,22.8166,22.7916,22.8166,64490.0
2019-02-28 13:40:00,27.46,27.46,27.42,27.43,61660.0,22.8249,22.8249,22.7916,22.7999,61660.0
2019-02-28 13:45:00,27.43,27.43,27.39,27.4,99730.0,22.7999,22.7999,22.7667,22.775,99730.0
2019-02-28 13:50:00,27.39,27.43,27.39,27.43,86750.0,22.7667,22.7999,22.7667,22.7999,86750.0
2019-02-28 13:55:00,27.43,27.43,27.4,27.41,147440.0,22.7999,22.7999,22.775,22.7833,147440.0
2019-02-28 14:00:00,27.4,27.43,27.4,27.41,210010.0,22.775,22.7999,22.775,22.7833,210010.0
2019-02-28 14:05:00,27.41,27.42,27.37,27.37,97410.0,22.7833,22.7916,22.7501,22.7501,97410.0
2019-02-28 14:10:00,27.37,27.4,27.35,27.39,83250.0,22.7501,22.775,22.7334,22.7667,83250.0
2019-02-28 14:15:00,27.39,27.4,27.38,27.4,113330.0,22.7667,22.775,22.7584,22.775,113330.0
2019-02-28 14:20:00,27.4,27.43,27.4,27.4,145360.0,22.775,22.7999,22.775,22.775,145360.0
2019-02-28 14:25:00,27.4,27.41,27.4,27.41,96000.0,22.775,22.7833,22.775,22.7833,96000.0
2019-02-28 14:30:00,27.4,27.41,27.36,27.36,167590.0,22.775,22.7833,22.7418,22.7418,167590.0
2019-02-28 14:35:00,27.36,27.39,27.36,27.38,80880.0,22.7418,22.7667,22.7418,22.7584,80880.0
2019-02-28 14:40:00,27.38,27.42,27.38,27.41,251230.0,22.7584,22.7916,22.7584,22.7833,251230.0
2019-02-28 14:45:00,27.41,27.42,27.4,27.41,70680.0,22.7833,22.7916,22.775,22.7833,70680.0
2019-02-28 14:50:00,27.41,27.45,27.41,27.44,104610.0,22.7833,22.8166,22.7833,22.8083,104610.0
2019-02-28 14:55:00,27.44,27.49,27.44,27.48,118970.0,22.8083,22.8498,22.8083,22.8415,118970.0
2019-02-28 15:00:00,27.47,27.48,27.46,27.47,312390.0,22.8332,22.8415,22.8249,22.8332,312390.0
2019-02-28 15:05:00,27.47,27.47,27.44,27.45,127730.0,22.8332,22.8332,22.8083,22.8166,127730.0
2019-02-28 15:10:00,27.45,27.46,27.45,27.45,183330.0,22.8166,22.8249,22.8166,22.8166,183330.0
2019-02-28 15:15:00,27.45,27.46,27.44,27.46,121260.0,22.8166,22.8249,22.8083,22.8249,121260.0
2019-02-28 15:20:00,27.46,27.48,27.46,27.47,187470.0,22.8249,22.8415,22.8249,22.8332,187470.0
2019-02-28 15:25:00,27.47,27.51,27.47,27.51,132350.0,22.8332,22.8664,22.8332,22.8664,132350.0
2019-02-28 15:30:00,27.51,27.55,27.5,27.54,529270.0,22.8664,22.8997,22.8581,22.8914,529270.0
2019-02-28 15:35:00,27.54,27.57,27.53,27.54,485980.0,22.8914,22.9163,22.8831,22.8914,485980.0
2019-02-28 15:40:00,27.54,27.54,27.5,27.53,391900.0,22.8914,22.8914,22.8581,22.8831,391900.0
2019-02-28 15:45:00,27.52,27.52,27.49,27.51,454490.0,22.8748,22.8748,22.8498,22.8664,454490.0
2019-02-28 15:50:00,27.51,27.53,27.5,27.51,450430.0,22.8664,22.8831,22.8581,22.8664,450430.0
2019-02-28 15:55:00,27.51,27.54,27.47,27.54,1811780.0,22.8664,22.8914,22.8332,22.8914,1811780.0
2019-03-01 09:30:00,27.77,27.82,27.66,27.72,680190.0,23.0826,23.1241,22.9911,23.041,680190.0
2019-03-01 09:35:00,27.72,27.72,27.61,27.63,171650.0,23.041,23.041,22.9496,22.9662,171650.0
2019-03-01 09:40:00,27.62,27.64,27.52,27.54,236820.0,22.9579,22.9745,22.8748,22.8914,236820.0
2019-03-01 09:45:00,27.54,27.56,27.52,27.54,136420.0,22.8914,22.908,22.8748,22.8914,136420.0
2019-03-01 09:50:00,27.54,27.55,27.48,27.54,173940.0,22.8914,22.8997,22.8415,22.8914,173940.0
2019-03-01 09:55:00,27.54,27.58,27.5,27.58,126960.0,22.8914,22.9246,22.8581,22.9246,126960.0
2019-03-01 10:00:00,27.57,27.57,27.49,27.56,174690.0,22.9163,22.9163,22.8498,22.908,174690.0
2019-03-01 10:05:00,27.56,27.57,27.5,27.52,107200.0,22.908,22.9163,22.8581,22.8748,107200.0
2019-03-01 10:10:00,27.52,27.53,27.49,27.5,139030.0,22.8748,22.8831,22.8498,22.8581,139030.0
2019-03-01 10:15:00,27.49,27.49,27.39,27.39,185230.0,22.8498,22.8498,22.7667,22.7667,185230.0
2019-03-01 10:20:00,27.39,27.39,27.32,27.38,166470.0,22.7667,22.7667,22.7085,22.7584,166470.0
2019-03-01 10:25:00,27.38,27.4,27.33,27.34,115690.0,22.7584,22.775,22.7168,22.7251,115690.0
2019-03-01 10:30:00,27.35,27.38,27.33,27.38,116610.0,22.7334,22.7584,22.7168,22.7584,116610.0
2019-03-01 10:35:00,27.39,27.44,27.37,27.42,202310.0,22.7667,22.8083,22.7501,22.7916,202310.0
2019-03-01 10:40:00,27.42,27.42,27.36,27.36,97200.0,22.7916,22.7916,22.7418,22.7418,97200.0
2019-03-01 10:45:00,27.37,27.38,27.36,27.37,75000.0,22.7501,22.7584,22.7418,22.7501,75000.0
2019-03-01 10:50:00,27.37,27.38,27.35,27.37,122450.0,22.7501,22.7584,22.7334,22.7501,122450.0
2019-03-01 10:55:00,27.38,27.39,27.35,27.35,65000.0,22.7584,22.7667,22.7334,22.7334,65000.0
2019-03-01 11:00:00,27.36,27.36,27.29,27.29,182630.0,22.7418,22.7418,22.6836,22.6836,182630.0
2019-03-01 11:05:00,27.28,27.31,27.26,27.31,117950.0,22.6753,22.7002,22.6586,22.7002,117950.0
2019-03-01 11:10:00,27.31,27.31,27.28,27.29,92830.0,22.7002,22.7002,22.6753,22.6836,92830.0
2019-03-01 11:15:00,27.29,27.29,27.26,27.27,119490.0,22.6836,22.6836,22.6586,22.667,119490.0
2019-03-01 11:20:00,27.27,27.28,27.16,27.16,312420.0,22.667,22.6753,22.5755,22.5755,312420.0
2019-03-01 11:25:00,27.16,27.21,27.11,27.21,463870.0,22.5755,22.6171,22.534,22.6171,463870.0
2019-03-01 11:30:00,27.21,27.21,27.17,27.18,59850.0,22.6171,22.6171,22.5838,22.5921,59850.0
2019-03-01 11:35:00,27.18,27.21,27.17,27.2,63330.0,22.5921,22.6171,22.5838,22.6088,63330.0
2019-03-01 11:40:00,27.2,27.2,27.17,27.17,75120.0,22.6088,22.6088,22.5838,22.5838,75120.0
2019-03-01 11:45:00,27.18,27.2,27.15,27.18,107740.0,22.5921,22.6088,22.5672,22.5921,107740.0
2019-03-01 11:50:00,27.18,27.18,27.11,27.12,131090.0,22.5921,22.5921,22.534,22.5423,131090.0
2019-03-01 11:55:00,27.13,27.17,27.13,27.16,125500.0,22.5506,22.5838,22.5506,22.5755,125500.0
2019-03-01 12:00:00,27.16,27.16,27.14,27.16,93230.0,22.5755,22.5755,22.5589,22.5755,93230.0
2019-03-01 12:05:00,27.16,27.17,27.15,27.15,47830.0,22.5755,22.5838,22.5672,22.5672,47830.0
2019-03-01 12:10:00,27.16,27.18,27.15,27.17,127840.0,22.5755,22.5921,22.5672,22.5838,127840.0
2019-03-01 12:15:00,27.17,27.17,27.13,27.17,404130.0,22.5838,22.5838,22.5506,22.5838,404130.0
2019-03-01 12:20:00,27.16,27.18,27.14,27.16,260090.0,22.5755,22.5921,22.5589,22.5755,260090.0
2019-03-01 12:25:00,27.16,27.17,27.13,27.15,149300.0,22.5755,22.5838,22.5506,22.5672,149300.0
2019-03-01 12:30:00,27.15,27.17,27.15,27.16,183020.0,22.5672,22.5838,22.5672,22.5755,183020.0
2019-03-01 12:35:00,27.17,27.2,27.15,27.2,96180.0,22.5838,22.6088,22.5672,22.6088,96180.0
2019-03-01 12:40:00,27.2,27.25,27.17,27.25,144970.0,22.6088,22.6503,22.5838,22.6503,144970.0
2019-03-01 12:45:00,27.25,27.25,27.21,27.22,117190.0,22.6503,22.6503,22.6171,22.6254,117190.0
2019-03-01 12:50:00,27.22,27.23,27.2,27.21,85890.0,22.6254,22.6337,22.6088,22.6171,85890.0
2019-03-01 12:55:00,27.21,27.22,27.19,27.21,100710.0,22.6171,22.6254,22.6005,22.6171,100710.0
2019-03-01 13:00:00,27.21,27.27,27.21,27.26,173870.0,22.6171,22.667,22.6171,22.6586,173870.0
2019-03-01 13:05:00,27.26,27.34,27.25,27.33,209210.0,22.6586,22.7251,22.6503,22.7168,209210.0
2019-03-01 13:10:00,27.33,27.35,27.33,27.33,99520.0,22.7168,22.7334,22.7168,22.7168,99520.0
2019-03-01 13:15:00,27.33,27.33,27.31,27.31,41230.0,22.7168,22.7168,22.7002,22.7002,41230.0
2019-03-01 13:20:00,27.32,27.32,27.27,27.27,59810.0,22.7085,22.7085,22.667,22.667,59810.0
2019-03-01 13:25:00,27.27,27.28,27.27,27.27,73670.0,22.667,22.6753,22.667,22.667,73670.0
2019-03-01 13:30:00,27.27,27.28,27.25,27.26,141920.0,22.667,22.6753,22.6503,22.6586,141920.0
2019-03-01 13:35:00,27.26,27.26,27.25,27.25,47190.0,22.6586,22.6586,22.6503,22.6503,47190.0
2019-03-01 13:40:00,27.25,27.25,27.23,27.23,64560.0,22.6503,22.6503,22.6337,22.6337,64560.0
2019-03-01 13:45:00,27.23,27.26,27.23,27.26,73120.0,22.6337,22.6586,22.6337,22.6586,73120.0
2019-03-01 13:50:00,27.26,27.26,27.25,27.25,40700.0,22.6586,22.6586,22.6503,22.6503,40700.0
2019-03-01 13:55:00,27.26,27.26,27.23,27.25,80930.0,22.6586,22.6586,22.6337,22.6503,80930.0
2019-03-01 14:00:00,27.25,27.25,27.22,27.23,115920.0,22.6503,22.6503,22.6254,22.6337,115920.0
2019-03-01 14:05:00,27.23,27.23,27.21,27.23,146700.0,22.6337,22.6337,22.6171,22.6337,146700.0
2019-03-01 14:10:00,27.23,27.24,27.22,27.23,85720.0,22.6337,22.642,22.6254,22.6337,85720.0
2019-03-01 14:15:00,27.23,27.24,27.23,27.23,97620.0,22.6337,22.642,22.6337,22.6337,97620.0
2019-03-01 14:20:00,27.23,27.24,27.23,27.24,108000.0,22.6337,22.642,22.6337,22.642,108000.0
2019-03-01 14:25:00,27.24,27.32,27.24,27.32,97330.0,22.642,22.7085,22.642,22.7085,97330.0
2019-03-01 14:30:00,27.33,27.35,27.32,27.34,93850.0,22.7168,22.7334,22.7085,22.7251,93850.0
2019-03-01 14:35:00,27.35,27.36,27.34,27.35,124650.0,22.7334,22.7418,22.7251,22.7334,124650.0
2019-03-01 14:40:00,27.35,27.37,27.35,27.36,74280.0,22.7334,22.7501,22.7334,22.7418,74280.0
2019-03-01 14:45:00,27.35,27.35,27.31,27.33,60900.0,22.7334,22.7334,22.7002,22.7168,60900.0
2019-03-01 14:50:00,27.33,27.34,27.31,27.34,68570.0,22.7168,22.7251,22.7002,22.7251,68570.0
2019-03-01 14:55:00,27.34,27.34,27.32,27.32,121810.0,22.7251,22.7251,22.7085,22.7085,121810.0
2019-03-01 15:00:00,27.33,27.33,27.31,27.32,67910.0,22.7168,22.7168,22.7002,22.7085,67910.0
2019-03-01 15:05:00,27.32,27.35,27.32,27.35,94260.0,22.7085,22.7334,22.7085,22.7334,94260.0
2019-03-01 15:10:00,27.35,27.35,27.31,27.33,57020.0,22.7334,22.7334,22.7002,22.7168,57020.0
2019-03-01 15:15:00,27.33,27.34,27.32,27.33,67450.0,22.7168,22.7251,22.7085,22.7168,67450.0
2019-03-01 15:20:00,27.33,27.33,27.32,27.32,64270.0,22.7168,22.7168,22.7085,22.7085,64270.0
2019-03-01 15:25:00,27.32,27.33,27.31,27.32,75580.0,22.7085,22.7168,22.7002,22.7085,75580.0
2019-03-01 15:30:00,27.33,27.34,27.33,27.33,82030.0,22.7168,22.7251,22.7168,22.7168,82030.0
2019-03-01 15:35:00,27.33,27.35,27.33,27.34,128950.0,22.7168,22.7334,22.7168,22.7251,128950.0
2019-03-01 15:40:00,27.34,27.36,27.31,27.35,226190.0,22.7251,22.7418,22.7002,22.7334,226190.0
2019-03-01 15:45:00,27.36,27.38,27.35,27.37,223790.0,22.7418,22.7584,22.7334,22.7501,223790.0
2019-03-01 15:50:00,27.37,27.37,27.34,27.34,331490.0,22.7501,22.7501,22.7251,22.7251,331490.0
2019-03-01 15:55:00,27.34,27.34,27.24,27.28,1056760.0,22.7251,22.7251,22.642,22.6753,1056760.0
2019-03-04 09:30:00,27.5,27.55,27.47,27.55,563460.0,22.8581,22.8997,22.8332,22.8997,563460.0
2019-03-04 09:35:00,27.54,27.63,27.51,27.56,228440.0,22.8914,22.9662,22.8664,22.908,228440.0
2019-03-04 09:40:00,27.54,27.58,27.5,27.54,178000.0,22.8914,22.9246,22.8581,22.8914,178000.0
2019-03-04 09:45:00,27.53,27.57,27.51,27.51,117980.0,22.8831,22.9163,22.8664,22.8664,117980.0
2019-03-04 09:50:00,27.52,27.52,27.46,27.5,235330.0,22.8748,22.8748,22.8249,22.8581,235330.0
2019-03-04 09:55:00,27.5,27.59,27.5,27.58,145910.0,22.8581,22.9329,22.8581,22.9246,145910.0
2019-03-04 10:00:00,27.57,27.61,27.57,27.57,97560.0,22.9163,22.9496,22.9163,22.9163,97560.0
2019-03-04 10:05:00,27.57,27.59,27.56,27.56,64160.0,22.9163,22.9329,22.908,22.908,64160.0
2019-03-04 10:10:00,27.57,27.58,27.51,27.54,75380.0,22.9163,22.9246,22.8664,22.8914,75380.0
2019-03-04 10:15:00,27.54,27.63,27.54,27.62,72010.0,22.8914,22.9662,22.8914,22.9579,72010.0
2019-03-04 10:20:00,27.64,27.65,27.58,27.6,102390.0,22.9745,22.9828,22.9246,22.9413,102390.0
2019-03-04 10:25:00,27.6,27.64,27.59,27.63,92050.0,22.9413,22.9745,22.9329,22.9662,92050.0
2019-03-04 10:30:00,27.64,27.66,27.6,27.6,99110.0,22.9745,22.9911,22.9413,22.9413,99110.0
2019-03-04 10:35:00,27.61,27.61,27.57,27.57,130830.0,22.9496,22.9496,22.9163,22.9163,130830.0
2019-03-04 10:40:00,27.57,27.58,27.53,27.58,199220.0,22.9163,22.9246,22.8831,22.9246,199220.0
2019-03-04 10:45:00,27.58,27.59,27.57,27.58,56970.0,22.9246,22.9329,22.9163,22.9246,56970.0
2019-03-04 10:50:00,27.57,27.57,27.52,27.52,109020.0,22.9163,22.9163,22.8748,22.8748,109020.0
2019-03-04 10:55:00,27.52,27.52,27.47,27.48,351240.0,22.8748,22.8748,22.8332,22.8415,351240.0
2019-03-04 11:00:00,27.47,27.5,27.47,27.49,80330.0,22.8332,22.8581,22.8332,22.8498,80330.0
2019-03-04 11:05:00,27.48,27.5,27.45,27.45,120260.0,22.8415,22.8581,22.8166,22.8166,120260.0
2019-03-04 11:10:00,27.45,27.49,27.43,27.49,84250.0,22.8166,22.8498,22.7999,22.8498,84250.0
2019-03-04 11:15:00,27.49,27.5,27.43,27.49,130630.0,22.8498,22.8581,22.7999,22.8498,130630.0
2019-03-04 11:20:00,27.48,27.49,27.37,27.37,145550.0,22.8415,22.8498,22.7501,22.7501,145550.0
2019-03-04 11:25:00,27.38,27.39,27.35,27.35,164120.0,22.7584,22.7667,22.7334,22.7334,164120.0
2019-03-04 11:30:00,27.34,27.37,27.3,27.31,168950.0,22.7251,22.7501,22.6919,22.7002,168950.0
2019-03-04 11:35:00,27.32,27.32,27.27,27.27,249050.0,22.7085,22.7085,22.667,22.667,249050.0
2019-03-04 11:40:00,27.26,27.28,27.24,27.24,92830.0,22.6586,22.6753,22.642,22.642,92830.0
2019-03-04 11:45:00,27.25,27.25,27.17,27.17,203280.0,22.6503,22.6503,22.5838,22.5838,203280.0
2019-03-04 11:50:00,27.18,27.21,27.17,27.21,84510.0,22.5921,22.6171,22.5838,22.6171,84510.0
2019-03-04 11:55:00,27.2,27.2,27.14,27.16,67360.0,22.6088,22.6088,22.5589,22.5755,67360.0
2019-03-04 12:00:00,27.15,27.24,27.15,27.23,142750.0,22.5672,22.642,22.5672,22.6337,142750.0
2019-03-04 12:05:00,27.23,27.23,27.2,27.23,70670.0,22.6337,22.6337,22.6088,22.6337,70670.0
2019-03-04 12:10:00,27.23,27.24,27.19,27.2,96710.0,22.6337,22.642,22.6005,22.6088,96710.0
2019-03-04 12:15:00,27.19,27.22,27.11,27.12,158330.0,22.6005,22.6254,22.534,22.5423,158330.0
2019-03-04 12:20:00,27.13,27.17,27.11,27.12,125090.0,22.5506,22.5838,22.534,22.5423,125090.0
2019-03-04 12:25:00,27.13,27.19,27.09,27.18,119920.0,22.5506,22.6005,22.5173,22.5921,119920.0
2019-03-04 12:30:00,27.18,27.22,27.17,27.22,91020.0,22.5921,22.6254,22.5838,22.6254,91020.0
2019-03-04 12:35:00,27.2,27.22,27.19,27.22,78210.0,22.6088,22.6254,22.6005,22.6254,78210.0
2019-03-04 12:40:00,27.22,27.23,27.16,27.17,183500.0,22.6254,22.6337,22.5755,22.5838,183500.0
2019-03-04 12:45:00,27.16,27.18,27.14,27.17,53500.0,22.5755,22.5921,22.5589,22.5838,53500.0
2019-03-04 12:50:00,27.18,27.24,27.17,27.23,87540.0,22.5921,22.642,22.5838,22.6337,87540.0
2019-03-04 12:55:00,27.22,27.22,27.18,27.19,124640.0,22.6254,22.6254,22.5921,22.6005,124640.0
2019-03-04 13:00:00,27.19,27.2,27.15,27.15,122380.0,22.6005,22.6088,22.5672,22.5672,122380.0
2019-03-04 13:05:00,27.14,27.16,27.13,27.15,65540.0,22.5589,22.5755,22.5506,22.5672,65540.0
2019-03-04 13:10:00,27.13,27.18,27.13,27.17,48500.0,22.5506,22.5921,22.5506,22.5838,48500.0
2019-03-04 13:15:00,27.17,27.2,27.17,27.19,89110.0,22.5838,22.6088,22.5838,22.6005,89110.0
2019-03-04 13:20:00,27.19,27.22,27.19,27.21,142260.0,22.6005,22.6254,22.6005,22.6171,142260.0
2019-03-04 13:25:00,27.21,27.23,27.19,27.22,89700.0,22.6171,22.6337,22.6005,22.6254,89700.0
2019-03-04 13:30:00,27.22,27.25,27.21,27.24,141400.0,22.6254,22.6503,22.6171,22.642,141400.0
2019-03-04 13:35:00,27.23,27.24,27.23,27.23,37260.0,22.6337,22.642,22.6337,22.6337,37260.0
2019-03-04 13:40:00,27.23,27.28,27.22,27.28,57240.0,22.6337,22.6753,22.6254,22.6753,57240.0
2019-03-04 13:45:00,27.29,27.31,27.28,27.29,56320.0,22.6836,22.7002,22.6753,22.6836,56320.0
2019-03-04 13:50:00,27.3,27.32,27.28,27.31,50760.0,22.6919,22.7085,22.6753,22.7002,50760.0
2019-03-04 13:55:00,27.32,27.32,27.27,27.28,61490.0,22.7085,22.7085,22.667,22.6753,61490.0
2019-03-04 14:00:00,27.29,27.29,27.25,27.26,63200.0,22.6836,22.6836,22.6503,22.6586,63200.0
2019-03-04 14:05:00,27.25,27.26,27.25,27.26,42050.0,22.6503,22.6586,22.6503,22.6586,42050.0
2019-03-04 14:10:00,27.25,27.26,27.23,27.25,74820.0,22.6503,22.6586,22.6337,22.6503,74820.0
2019-03-04 14:15:00,27.26,27.3,27.25,27.3,70040.0,22.6586,22.6919,22.6503,22.6919,70040.0
2019-03-04 14:20:00,27.31,27.34,27.3,27.34,96760.0,22.7002,22.7251,22.6919,22.7251,96760.0
2019-03-04 14:25:00,27.34,27.39,27.34,27.38,71630.0,22.7251,22.7667,22.7251,22.7584,71630.0
2019-03-04 14:30:00,27.38,27.38,27.32,27.33,72580.0,22.7584,22.7584,22.7085,22.7168,72580.0
2019-03-04 14:35:00,27.33,27.36,27.32,27.34,86360.0,22.7168,22.7418,22.7085,22.7251,86360.0
2019-03-04 14:40:00,27.34,27.37,27.34,27.36,87440.0,22.7251,22.7501,22.7251,22.7418,87440.0
2019-03-04 14:45:00,27.36,27.37,27.33,27.34,85420.0,22.7418,22.7501,22.7168,22.7251,85420.0
2019-03-04 14:50:00,27.34,27.42,27.34,27.41,282290.0,22.7251,22.7916,22.7251,22.7833,282290.0
2019-03-04 14:55:00,27.42,27.42,27.36,27.36,95670.0,22.7916,22.7916,22.7418,22.7418,95670.0
2019-03-04 15:00:00,27.36,27.38,27.35,27.38,122680.0,22.7418,22.7584,22.7334,22.7584,122680.0
2019-03-04 15:05:00,27.37,27.38,27.35,27.37,154960.0,22.7501,22.7584,22.7334,22.7501,154960.0
2019-03-04 15:10:00,27.36,27.4,27.36,27.38,101320.0,22.7418,22.775,22.7418,22.7584,101320.0
2019-03-04 15:15:00,27.38,27.39,27.36,27.39,81920.0,22.7584,22.7667,22.7418,22.7667,81920.0
2019-03-04 15:20:00,27.39,27.43,27.39,27.41,175250.0,22.7667,22.7999,22.7667,22.7833,175250.0
2019-03-04 15:25:00,27.41,27.46,27.41,27.42,197530.0,22.7833,22.8249,22.7833,22.7916,197530.0
2019-03-04 15:30:00,27.42,27.46,27.42,27.45,154280.0,22.7916,22.8249,22.7916,22.8166,154280.0
2019-03-04 15:35:00,27.45,27.48,27.44,27.46,168530.0,22.8166,22.8415,22.8083,22.8249,168530.0
2019-03-04 15:40:00,27.46,27.47,27.44,27.46,219580.0,22.8249,22.8332,22.8083,22.8249,219580.0
2019-03-04 15:45:00,27.46,27.47,27.44,27.44,345880.0,22.8249,22.8332,22.8083,22.8083,345880.0
2019-03-04 15:50:00,27.44,27.5,27.44,27.48,241400.0,22.8083,22.8581,22.8083,22.8415,241400.0
2019-03-04 15:55:00,27.48,27.5,27.43,27.49,687780.0,22.8415,22.8581,22.7999,22.8498,687780.0
2019-03-05 09:30:00,27.55,27.58,27.45,27.55,387070.0,22.8997,22.9246,22.8166,22.8997,387070.0
2019-03-05 09:35:00,27.55,27.71,27.55,27.6,222590.0,22.8997,23.0327,22.8997,22.9413,222590.0
2019-03-05 09:40:00,27.58,27.61,27.53,27.58,135840.0,22.9246,22.9496,22.8831,22.9246,135840.0
2019-03-05 09:45:00,27.57,27.57,27.49,27.54,173380.0,22.9163,22.9163,22.8498,22.8914,173380.0
2019-03-05 09:50:00,27.54,27.57,27.51,27.53,95920.0,22.8914,22.9163,22.8664,22.8831,95920.0
2019-03-05 09:55:00,27.54,27.57,27.52,27.56,134950.0,22.8914,22.9163,22.8748,22.908,134950.0
2019-03-05 10:00:00,27.56,27.62,27.56,27.61,102630.0,22.908,22.9579,22.908,22.9496,102630.0
2019-03-05 10:05:00,27.62,27.63,27.53,27.56,117250.0,22.9579,22.9662,22.8831,22.908,117250.0
2019-03-05 10:10:00,27.55,27.56,27.52,27.54,117080.0,22.8997,22.908,22.8748,22.8914,117080.0
2019-03-05 10:15:00,27.54,27.55,27.5,27.52,152260.0,22.8914,22.8997,22.8581,22.8748,152260.0
2019-03-05 10:20:00,27.52,27.56,27.51,27.55,93720.0,22.8748,22.908,22.8664,22.8997,93720.0
2019-03-05 10:25:00,27.54,27.57,27.52,27.52,117050.0,22.8914,22.9163,22.8748,22.8748,117050.0
2019-03-05 10:30:00,27.54,27.63,27.54,27.62,88800.0,22.8914,22.9662,22.8914,22.9579,88800.0
2019-03-05 10:35:00,27.61,27.62,27.6,27.62,88960.0,22.9496,22.9579,22.9413,22.9579,88960.0
2019-03-05 10:40:00,27.62,27.64,27.6,27.6,97130.0,22.9579,22.9745,22.9413,22.9413,97130.0
2019-03-05 10:45:00,27.61,27.65,27.61,27.65,114260.0,22.9496,22.9828,22.9496,22.9828,114260.0
2019-03-05 10:50:00,27.65,27.71,27.65,27.71,235870.0,22.9828,23.0327,22.9828,23.0327,235870.0
2019-03-05 10:55:00,27.7,27.72,27.69,27.69,164880.0,23.0244,23.041,23.0161,23.0161,164880.0
2019-03-05 11:00:00,27.69,27.71,27.68,27.71,95580.0,23.0161,23.0327,23.0077,23.0327,95580.0
2019-03-05 11:05:00,27.71,27.71,27.69,27.7,173270.0,23.0327,23.0327,23.0161,23.0244,173270.0
2019-03-05 11:10:00,27.71,27.72,27.69,27.7,126680.0,23.0327,23.041,23.0161,23.0244,126680.0
2019-03-05 11:15:00,27.7,27.71,27.69,27.7,174910.0,23.0244,23.0327,23.0161,23.0244,174910.0
2019-03-05 11:20:00,27.7,27.73,27.7,27.73,103510.0,23.0244,23.0493,23.0244,23.0493,103510.0
2019-03-05 11:25:00,27.73,27.76,27.73,27.75,140960.0,23.0493,23.0742,23.0493,23.0659,140960.0
2019-03-05 11:30:00,27.75,27.75,27.73,27.73,81300.0,23.0659,23.0659,23.0493,23.0493,81300.0
2019-03-05 11:35:00,27.73,27.76,27.72,27.76,149270.0,23.0493,23.0742,23.041,23.0742,149270.0
2019-03-05 11:40:00,27.75,27.75,27.72,27.73,80660.0,23.0659,23.0659,23.041,23.0493,80660.0
2019-03-05 11:45:00,27.72,27.73,27.69,27.7,158830.0,23.041,23.0493,23.0161,23.0244,158830.0
2019-03-05 11:50:00,27.69,27.71,27.68,27.69,245160.0,23.0161,23.0327,23.0077,23.0161,245160.0
2019-03-05 11:55:00,27.69,27.71,27.68,27.7,74780.0,23.0161,23.0327,23.0077,23.0244,74780.0
2019-03-05 12:00:00,27.7,27.71,27.66,27.67,384240.0,23.0244,23.0327,22.9911,22.9994,384240.0
2019-03-05 12:05:00,27.67,27.71,27.65,27.69,858660.0,22.9994,23.0327,22.9828,23.0161,858660.0
2019-03-05 12:10:00,27.69,27.76,27.69,27.76,156090.0,23.0161,23.0742,23.0161,23.0742,156090.0
2019-03-05 12:15:00,27.76,27.76,27.74,27.75,130700.0,23.0742,23.0742,23.0576,23.0659,130700.0
2019-03-05 12:20:00,27.74,27.77,27.74,27.77,110610.0,23.0576,23.0826,23.0576,23.0826,110610.0
2019-03-05 12:25:00,27.76,27.82,27.76,27.82,195100.0,23.0742,23.1241,23.0742,23.1241,195100.0
2019-03-05 12:30:00,27.81,27.89,27.81,27.89,570040.0,23.1158,23.1823,23.1158,23.1823,570040.0
2019-03-05 12:35:00,27.9,27.97,27.87,27.93,832590.0,23.1906,23.2488,23.1657,23.2155,832590.0
2019-03-05 12:40:00,27.94,28.04,27.94,28.04,718380.0,23.2239,23.307,23.2239,23.307,718380.0
2019-03-05 12:45:00,28.03,28.04,27.94,27.94,470000.0,23.2987,23.307,23.2239,23.2239,470000.0
2019-03-05 12:50:00,27.94,27.95,27.86,27.86,149200.0,23.2239,23.2322,23.1574,23.1574,149200.0
2019-03-05 12:55:00,27.87,27.88,27.86,27.86,68650.0,23.1657,23.174,23.1574,23.1574,68650.0
2019-03-05 13:00:00,27.86,27.94,27.86,27.92,375780.0,23.1574,23.2239,23.1574,23.2072,375780.0
2019-03-05 13:05:00,27.92,27.93,27.89,27.9,144450.0,23.2072,23.2155,23.1823,23.1906,144450.0
2019-03-05 13:10:00,27.9,27.9,27.82,27.83,74550.0,23.1906,23.1906,23.1241,23.1324,74550.0
2019-03-05 13:15:00,27.83,27.83,27.8,27.81,81420.0,23.1324,23.1324,23.1075,23.1158,81420.0
2019-03-05 13:20:00,27.8,27.84,27.79,27.83,66950.0,23.1075,23.1407,23.0992,23.1324,66950.0
2019-03-05 13:25:00,27.83,27.85,27.81,27.81,87730.0,23.1324,23.1491,23.1158,23.1158,87730.0
2019-03-05 13:30:00,27.81,27.82,27.79,27.79,70640.0,23.1158,23.1241,23.0992,23.0992,70640.0
2019-03-05 13:35:00,27.8,27.87,27.8,27.82,322090.0,23.1075,23.1657,23.1075,23.1241,322090.0
2019-03-05 13:40:00,27.81,27.81,27.75,27.76,35090.0,23.1158,23.1158,23.0659,23.0742,35090.0
2019-03-05 13:45:00,27.78,27.78,27.76,27.76,37620.0,23.0909,23.0909,23.0742,23.0742,37620.0
2019-03-05 13:50:00,27.77,27.78,27.75,27.76,91180.0,23.0826,23.0909,23.0659,23.0742,91180.0
2019-03-05 13:55:00,27.77,27.77,27.7,27.7,66410.0,23.0826,23.0826,23.0244,23.0244,66410.0
2019-03-05 14:00:00,27.71,27.8,27.71,27.78,203140.0,23.0327,23.1075,23.0327,23.0909,203140.0
2019-03-05 14:05:00,27.79,27.81,27.77,27.77,125270.0,23.0992,23.1158,23.0826,23.0826,125270.0
2019-03-05 14:10:00,27.76,27.76,27.74,27.74,43110.0,23.0742,23.0742,23.0576,23.0576,43110.0
2019-03-05 14:15:00,27.75,27.79,27.72,27.79,118300.0,23.0659,23.0992,23.041,23.0992,118300.0
2019-03-05 14:20:00,27.79,27.82,27.78,27.8,193530.0,23.0992,23.1241,23.0909,23.1075,193530.0
2019-03-05 14:25:00,27.8,27.8,27.71,27.71,148930.0,23.1075,23.1075,23.0327,23.0327,148930.0
2019-03-05 14:30:00,27.72,27.77,27.71,27.75,228340.0,23.041,23.0826,23.0327,23.0659,228340.0
2019-03-05 14:35:00,27.75,27.75,27.73,27.75,75590.0,23.0659,23.0659,23.0493,23.0659,75590.0
2019-03-05 14:40:00,27.75,27.77,27.75,27.76,94930.0,23.0659,23.0826,23.0659,23.0742,94930.0
2019-03-05 14:45:00,27.77,27.77,27.75,27.77,76510.0,23.0826,23.0826,23.0659,23.0826,76510.0
2019-03-05 14:50:00,27.76,27.79,27.75,27.78,125570.0,23.0742,23.0992,23.0659,23.0909,125570.0
2019-03-05 14:55:00,27.79,27.8,27.78,27.8,130430.0,23.0992,23.1075,23.0909,23.1075,130430.0
2019-03-05 15:00:00,27.8,27.84,27.79,27.8,359510.0,23.1075,23.1407,23.0992,23.1075,359510.0
2019-03-05 15:05:00,27.81,27.82,27.79,27.8,146460.0,23.1158,23.1241,23.0992,23.1075,146460.0
2019-03-05 15:10:00,27.8,27.83,27.79,27.82,97340.0,23.1075,23.1324,23.0992,23.1241,97340.0
2019-03-05 15:15:00,27.81,27.82,27.8,27.81,98940.0,23.1158,23.1241,23.1075,23.1158,98940.0
2019-03-05 15:20:00,27.81,27.81,27.8,27.8,129700.0,23.1158,23.1158,23.1075,23.1075,129700.0
2019-03-05 15:25:00,27.8,27.8,27.76,27.76,329570.0,23.1075,23.1075,23.0742,23.0742,329570.0
2019-03-05 15:30:00,27.77,27.78,27.76,27.78,263630.0,23.0826,23.0909,23.0742,23.0909,263630.0
2019-03-05 15:35:00,27.78,27.79,27.77,27.78,255450.0,23.0909,23.0992,23.0826,23.0909,255450.0
2019-03-05 15:40:00,27.78,27.79,27.77,27.78,193670.0,23.0909,23.0992,23.0826,23.0909,193670.0
2019-03-05 15:45:00,27.79,27.79,27.78,27.78,229430.0,23.0992,23.0992,23.0909,23.0909,229430.0
2019-03-05 15:50:00,27.78,27.78,27.75,27.75,307590.0,23.0909,23.0909,23.0659,23.0659,307590.0
2019-03-05 15:55:00,27.75,27.76,27.69,27.69,650800.0,23.0659,23.0742,23.0161,23.0161,650800.0
2019-03-06 09:30:00,27.67,27.69,27.53,27.6,393390.0,22.9994,23.0161,22.8831,22.9413,393390.0
2019-03-06 09:35:00,27.6,27.6,27.47,27.52,140410.0,22.9413,22.9413,22.8332,22.8748,140410.0
2019-03-06 09:40:00,27.52,27.62,27.49,27.62,188630.0,22.8748,22.9579,22.8498,22.9579,188630.0
2019-03-06 09:45:00,27.62,27.65,27.53,27.53,94170.0,22.9579,22.9828,22.8831,22.8831,94170.0
2019-03-06 09:50:00,27.54,27.54,27.44,27.5,243190.0,22.8914,22.8914,22.8083,22.8581,243190.0
2019-03-06 09:55:00,27.5,27.51,27.43,27.47,92800.0,22.8581,22.8664,22.7999,22.8332,92800.0
2019-03-06 10:00:00,27.46,27.46,27.39,27.4,117600.0,22.8249,22.8249,22.7667,22.775,117600.0
2019-03-06 10:05:00,27.4,27.44,27.37,27.44,97150.0,22.775,22.8083,22.7501,22.8083,97150.0
2019-03-06 10:10:00,27.44,27.44,27.38,27.41,79870.0,22.8083,22.8083,22.7584,22.7833,79870.0
2019-03-06 10:15:00,27.42,27.42,27.34,27.34,158070.0,22.7916,22.7916,22.7251,22.7251,158070.0
2019-03-06 10:20:00,27.34,27.35,27.26,27.27,244750.0,22.7251,22.7334,22.6586,22.667,244750.0
2019-03-06 10:25:00,27.26,27.33,27.25,27.25,231190.0,22.6586,22.7168,22.6503,22.6503,231190.0
2019-03-06 10:30:00,27.26,27.27,27.2,27.2,153240.0,22.6586,22.667,22.6088,22.6088,153240.0
2019-03-06 10:35:00,27.19,27.23,27.19,27.21,166320.0,22.6005,22.6337,22.6005,22.6171,166320.0
2019-03-06 10:40:00,27.2,27.2,27.12,27.18,465160.0,22.6088,22.6088,22.5423,22.5921,465160.0
2019-03-06 10:45:00,27.17,27.19,27.15,27.18,103840.0,22.5838,22.6005,22.5672,22.5921,103840.0
2019-03-06 10:50:00,27.17,27.25,27.17,27.25,112150.0,22.5838,22.6503,22.5838,22.6503,112150.0
2019-03-06 10:55:00,27.25,27.33,27.25,27.31,170810.0,22.6503,22.7168,22.6503,22.7002,170810.0
2019-03-06 11:00:00,27.32,27.32,27.28,27.29,119370.0,22.7085,22.7085,22.6753,22.6836,119370.0
2019-03-06 11:05:00,27.29,27.31,27.28,27.31,96340.0,22.6836,22.7002,22.6753,22.7002,96340.0
2019-03-06 11:10:00,27.3,27.3,27.27,27.28,62240.0,22.6919,22.6919,22.667,22.6753,62240.0
2019-03-06 11:15:00,27.28,27.31,27.27,27.3,104590.0,22.6753,22.7002,22.667,22.6919,104590.0
2019-03-06 11:20:00,27.3,27.3,27.23,27.23,132040.0,22.6919,22.6919,22.6337,22.6337,132040.0
2019-03-06 11:25:00,27.24,27.24,27.2,27.22,128690.0,22.642,22.642,22.6088,22.6254,128690.0
2019-03-06 11:30:00,27.23,27.26,27.23,27.24,52750.0,22.6337,22.6586,22.6337,22.642,52750.0
2019-03-06 11:35:00,27.24,27.24,27.18,27.2,83090.0,22.642,22.642,22.5921,22.6088,83090.0
2019-03-06 11:40:00,27.18,27.19,27.13,27.13,227710.0,22.5921,22.6005,22.5506,22.5506,227710.0
2019-03-06 11:45:00,27.13,27.18,27.11,27.16,147400.0,22.5506,22.5921,22.534,22.5755,147400.0
2019-03-06 11:50:00,27.15,27.16,27.09,27.12,219670.0,22.5672,22.5755,22.5173,22.5423,219670.0
2019-03-06 11:55:00,27.13,27.16,27.11,27.13,143530.0,22.5506,22.5755,22.534,22.5506,143530.0
2019-03-06 12:00:00,27.13,27.13,27.1,27.11,181300.0,22.5506,22.5506,22.5256,22.534,181300.0
2019-03-06 12:05:00,27.11,27.13,27.1,27.1,175280.0,22.534,22.5506,22.5256,22.5256,175280.0
2019-03-06 12:10:00,27.1,27.13,27.1,27.11,265900.0,22.5256,22.5506,22.5256,22.534,265900.0
2019-03-06 12:15:00,27.11,27.15,27.05,27.06,265870.0,22.534,22.5672,22.4841,22.4924,265870.0
2019-03-06 12:20:00,27.06,27.14,27.06,27.11,100070.0,22.4924,22.5589,22.4924,22.534,100070.0
2019-03-06 12:25:00,27.11,27.15,27.11,27.15,109820.0,22.534,22.5672,22.534,22.5672,109820.0
2019-03-06 12:30:00,27.16,27.21,27.15,27.21,213250.0,22.5755,22.6171,22.5672,22.6171,213250.0
2019-03-06 12:35:00,27.22,27.23,27.19,27.19,115090.0,22.6254,22.6337,22.6005,22.6005,115090.0
2019-03-06 12:40:00,27.19,27.2,27.18,27.19,123920.0,22.6005,22.6088,22.5921,22.6005,123920.0
2019-03-06 12:45:00,27.19,27.19,27.16,27.17,170970.0,22.6005,22.6005,22.5755,22.5838,170970.0
2019-03-06 12:50:00,27.18,27.18,27.14,27.14,112300.0,22.5921,22.5921,22.5589,22.5589,112300.0
2019-03-06 12:55:00,27.14,27.15,27.13,27.15,56340.0,22.5589,22.5672,22.5506,22.5672,56340.0
2019-03-06 13:00:00,27.15,27.18,27.15,27.17,58820.0,22.5672,22.5921,22.5672,22.5838,58820.0
2019-03-06 13:05:00,27.17,27.17,27.14,27.16,35310.0,22.5838,22.5838,22.5589,22.5755,35310.0
2019-03-06 13:10:00,27.17,27.21,27.17,27.21,125850.0,22.5838,22.6171,22.5838,22.6171,125850.0
2019-03-06 13:15:00,27.22,27.24,27.2,27.21,131390.0,22.6254,22.642,22.6088,22.6171,131390.0
2019-03-06 13:20:00,27.21,27.23,27.2,27.2,72720.0,22.6171,22.6337,22.6088,22.6088,72720.0
2019-03-06 13:25:00,27.2,27.27,27.2,27.25,121150.0,22.6088,22.667,22.6088,22.6503,121150.0
2019-03-06 13:30:00,27.25,27.33,27.23,27.33,347300.0,22.6503,22.7168,22.6337,22.7168,347300.0
2019-03-06 13:35:00,27.32,27.36,27.31,27.35,133010.0,22.7085,22.7418,22.7002,22.7334,133010.0
2019-03-06 13:40:00,27.35,27.35,27.31,27.31,36330.0,22.7334,22.7334,22.7002,22.7002,36330.0
2019-03-06 13:45:00,27.31,27.32,27.27,27.27,42320.0,22.7002,22.7085,22.667,22.667,42320.0
2019-03-06 13:50:00,27.27,27.3,27.26,27.3,40900.0,22.667,22.6919,22.6586,22.6919,40900.0
2019-03-06 13:55:00,27.31,27.34,27.31,27.34,83130.0,22.7002,22.7251,22.7002,22.7251,83130.0
2019-03-06 14:00:00,27.34,27.34,27.29,27.3,68830.0,22.7251,22.7251,22.6836,22.6919,68830.0
2019-03-06 14:05:00,27.3,27.3,27.24,27.26,180770.0,22.6919,22.6919,22.642,22.6586,180770.0
2019-03-06 14:10:00,27.27,27.31,27.26,27.26,208620.0,22.667,22.7002,22.6586,22.6586,208620.0
2019-03-06 14:15:00,27.26,27.26,27.21,27.21,261820.0,22.6586,22.6586,22.6171,22.6171,261820.0
2019-03-06 14:20:00,27.21,27.28,27.2,27.27,282160.0,22.6171,22.6753,22.6088,22.667,282160.0
2019-03-06 14:25:00,27.27,27.28,27.22,27.23,172850.0,22.667,22.6753,22.6254,22.6337,172850.0
2019-03-06 14:30:00,27.23,27.25,27.21,27.21,61000.0,22.6337,22.6503,22.6171,22.6171,61000.0
2019-03-06 14:35:00,27.22,27.26,27.22,27.24,41460.0,22.6254,22.6586,22.6254,22.642,41460.0
2019-03-06 14:40:00,27.24,27.24,27.21,27.21,37370.0,22.642,22.642,22.6171,22.6171,37370.0
2019-03-06 14:45:00,27.21,27.22,27.2,27.21,91030.0,22.6171,22.6254,22.6088,22.6171,91030.0
2019-03-06 14:50:00,27.21,27.26,27.21,27.25,156510.0,22.6171,22.6586,22.6171,22.6503,156510.0
2019-03-06 14:55:00,27.25,27.25,27.23,27.24,357500.0,22.6503,22.6503,22.6337,22.642,357500.0
2019-03-06 15:00:00,27.24,27.26,27.24,27.24,73590.0,22.642,22.6586,22.642,22.642,73590.0
2019-03-06 15:05:00,27.23,27.24,27.2,27.21,148200.0,22.6337,22.642,22.6088,22.6171,148200.0
2019-03-06 15:10:00,27.21,27.21,27.18,27.18,110760.0,22.6171,22.6171,22.5921,22.5921,110760.0
2019-03-06 15:15:00,27.19,27.22,27.19,27.2,94150.0,22.6005,22.6254,22.6005,22.6088,94150.0
2019-03-06 15:20:00,27.21,27.21,27.19,27.2,101780.0,22.6171,22.6171,22.6005,22.6088,101780.0
2019-03-06 15:25:00,27.2,27.21,27.16,27.2,111060.0,22.6088,22.6171,22.5755,22.6088,111060.0
2019-03-06 15:30:00,27.2,27.22,27.19,27.21,139280.0,22.6088,22.6254,22.6005,22.6171,139280.0
2019-03-06 15:35:00,27.21,27.21,27.18,27.19,124980.0,22.6171,22.6171,22.5921,22.6005,124980.0
2019-03-06 15:40:00,27.19,27.24,27.19,27.22,204110.0,22.6005,22.642,22.6005,22.6254,204110.0
2019-03-06 15:45:00,27.23,27.23,27.17,27.17,325420.0,22.6337,22.6337,22.5838,22.5838,325420.0
2019-03-06 15:50:00,27.18,27.19,27.17,27.17,379320.0,22.5921,22.6005,22.5838,22.5838,379320.0
2019-03-06 15:55:00,27.17,27.17,27.11,27.13,781290.0,22.5838,22.5838,22.534,22.5506,781290.0
2019-03-07 09:30:00,27.02,27.03,26.9,26.97,384380.0,22.4592,22.4675,22.3594,22.4176,384380.0
2019-03-07 09:35:00,26.98,26.98,26.75,26.8,436190.0,22.4259,22.4259,22.2347,22.2763,436190.0
2019-03-07 09:40:00,26.79,26.79,26.64,26.64,548780.0,22.268,22.268,22.1433,22.1433,548780.0
2019-03-07 09:45:00,26.64,26.65,26.53,26.54,513440.0,22.1433,22.1516,22.0519,22.0602,513440.0
2019-03-07 09:50:00,26.55,26.6,26.44,26.54,457980.0,22.0685,22.11,21.9771,22.0602,457980.0
2019-03-07 09:55:00,26.55,26.6,26.52,26.6,192860.0,22.0685,22.11,22.0435,22.11,192860.0
2019-03-07 10:00:00,26.59,26.62,26.56,26.62,201990.0,22.1017,22.1267,22.0768,22.1267,201990.0
2019-03-07 10:05:00,26.62,26.66,26.59,26.63,197690.0,22.1267,22.1599,22.1017,22.135,197690.0
2019-03-07 10:10:00,26.64,26.66,26.63,26.64,87300.0,22.1433,22.1599,22.135,22.1433,87300.0
2019-03-07 10:15:00,26.64,26.66,26.59,26.6,137940.0,22.1433,22.1599,22.1017,22.11,137940.0
2019-03-07 10:20:00,26.59,26.62,26.56,26.6,160300.0,22.1017,22.1267,22.0768,22.11,160300.0
2019-03-07 10:25:00,26.6,26.66,26.58,26.66,135430.0,22.11,22.1599,22.0934,22.1599,135430.0
2019-03-07 10:30:00,26.65,26.68,26.62,26.65,217400.0,22.1516,22.1765,22.1267,22.1516,217400.0
2019-03-07 10:35:00,26.65,26.65,26.56,26.6,304950.0,22.1516,22.1516,22.0768,22.11,304950.0
2019-03-07 10:40:00,26.59,26.62,26.54,26.57,169930.0,22.1017,22.1267,22.0602,22.0851,169930.0
2019-03-07 10:45:00,26.57,26.69,26.57,26.67,221630.0,22.0851,22.1849,22.0851,22.1682,221630.0
2019-03-07 10:50:00,26.67,26.7,26.65,26.67,198950.0,22.1682,22.1932,22.1516,22.1682,198950.0
2019-03-07 10:55:00,26.68,26.74,26.67,26.73,136570.0,22.1765,22.2264,22.1682,22.2181,136570.0
2019-03-07 11:00:00,26.71,26.79,26.69,26.75,116120.0,22.2015,22.268,22.1849,22.2347,116120.0
2019-03-07 11:05:00,26.76,26.8,26.75,26.77,114090.0,22.243,22.2763,22.2347,22.2514,114090.0
2019-03-07 11:10:00,26.78,26.85,26.77,26.85,232830.0,22.2597,22.3178,22.2514,22.3178,232830.0
2019-03-07 11:15:00,26.84,26.86,26.7,26.73,209750.0,22.3095,22.3262,22.1932,22.2181,209750.0
2019-03-07 11:20:00,26.74,26.81,26.72,26.74,148650.0,22.2264,22.2846,22.2098,22.2264,148650.0
2019-03-07 11:25:00,26.75,26.8,26.74,26.78,53050.0,22.2347,22.2763,22.2264,22.2597,53050.0
2019-03-07 11:30:00,26.77,26.84,26.77,26.8,118140.0,22.2514,22.3095,22.2514,22.2763,118140.0
2019-03-07 11:35:00,26.79,26.86,26.79,26.85,87730.0,22.268,22.3262,22.268,22.3178,87730.0
2019-03-07 11:40:00,26.84,26.9,26.84,26.9,71310.0,22.3095,22.3594,22.3095,22.3594,71310.0
2019-03-07 11:45:00,26.9,26.9,26.85,26.85,139620.0,22.3594,22.3594,22.3178,22.3178,139620.0
2019-03-07 11:50:00,26.85,26.85,26.81,26.82,169700.0,22.3178,22.3178,22.2846,22.2929,169700.0
2019-03-07 11:55:00,26.81,26.81,26.78,26.78,68530.0,22.2846,22.2846,22.2597,22.2597,68530.0
2019-03-07 12:00:00,26.76,26.78,26.74,26.78,86070.0,22.243,22.2597,22.2264,22.2597,86070.0
2019-03-07 12:05:00,26.78,26.83,26.78,26.82,68370.0,22.2597,22.3012,22.2597,22.2929,68370.0
2019-03-07 12:10:00,26.82,26.82,26.8,26.82,63190.0,22.2929,22.2929,22.2763,22.2929,63190.0
2019-03-07 12:15:00,26.82,26.82,26.78,26.81,86320.0,22.2929,22.2929,22.2597,22.2846,86320.0
2019-03-07 12:20:00,26.82,26.83,26.79,26.83,54610.0,22.2929,22.3012,22.268,22.3012,54610.0
2019-03-07 12:25:00,26.81,26.84,26.81,26.83,35910.0,22.2846,22.3095,22.2846,22.3012,35910.0
2019-03-07 12:30:00,26.82,26.84,26.77,26.84,89860.0,22.2929,22.3095,22.2514,22.3095,89860.0
2019-03-07 12:35:00,26.84,26.84,26.8,26.8,49820.0,22.3095,22.3095,22.2763,22.2763,49820.0
2019-03-07 12:40:00,26.8,26.81,26.79,26.81,80290.0,22.2763,22.2846,22.268,22.2846,80290.0
2019-03-07 12:45:00,26.83,26.83,26.81,26.82,42840.0,22.3012,22.3012,22.2846,22.2929,42840.0
2019-03-07 12:50:00,26.81,26.85,26.81,26.84,136400.0,22.2846,22.3178,22.2846,22.3095,136400.0
2019-03-07 12:55:00,26.84,26.89,26.84,26.89,94950.0,22.3095,22.3511,22.3095,22.3511,94950.0
2019-03-07 13:00:00,26.88,26.89,26.85,26.85,179360.0,22.3428,22.3511,22.3178,22.3178,179360.0
2019-03-07 13:05:00,26.85,26.85,26.73,26.75,249230.0,22.3178,22.3178,22.2181,22.2347,249230.0
2019-03-07 13:10:00,26.75,26.82,26.75,26.8,176700.0,22.2347,22.2929,22.2347,22.2763,176700.0
2019-03-07 13:15:00,26.81,26.82,26.76,26.78,132850.0,22.2846,22.2929,22.243,22.2597,132850.0
2019-03-07 13:20:00,26.77,26.79,26.72,26.72,90630.0,22.2514,22.268,22.2098,22.2098,90630.0
2019-03-07 13:25:00,26.73,26.74,26.72,26.73,84760.0,22.2181,22.2264,22.2098,22.2181,84760.0
2019-03-07 13:30:00,26.74,26.74,26.7,26.71,76790.0,22.2264,22.2264,22.1932,22.2015,76790.0
2019-03-07 13:35:00,26.71,26.73,26.69,26.73,78190.0,22.2015,22.2181,22.1849,22.2181,78190.0
2019-03-07 13:40:00,26.73,26.74,26.71,26.73,167570.0,22.2181,22.2264,22.2015,22.2181,167570.0
2019-03-07 13:45:00,26.73,26.74,26.73,26.73,77810.0,22.2181,22.2264,22.2181,22.2181,77810.0
2019-03-07 13:50:00,26.74,26.74,26.69,26.69,115260.0,22.2264,22.2264,22.1849,22.1849,115260.0
2019-03-07 13:55:00,26.69,26.69,26.68,26.69,71590.0,22.1849,22.1849,22.1765,22.1849,71590.0
2019-03-07 14:00:00,26.69,26.72,26.68,26.69,123320.0,22.1849,22.2098,22.1765,22.1849,123320.0
2019-03-07 14:05:00,26.68,26.68,26.62,26.63,135920.0,22.1765,22.1765,22.1267,22.135,135920.0
2019-03-07 14:10:00,26.63,26.65,26.61,26.62,166850.0,22.135,22.1516,22.1184,22.1267,166850.0
2019-03-07 14:15:00,26.62,26.62,26.6,26.62,135780.0,22.1267,22.1267,22.11,22.1267,135780.0
2019-03-07 14:20:00,26.62,26.64,26.6,26.6,139050.0,22.1267,22.1433,22.11,22.11,139050.0
2019-03-07 14:25:00,26.59,26.6,26.58,26.58,146990.0,22.1017,22.11,22.0934,22.0934,146990.0
2019-03-07 14:30:00,26.58,26.59,26.54,26.56,117120.0,22.0934,22.1017,22.0602,22.0768,117120.0
2019-03-07 14:35:00,26.56,26.57,26.51,26.51,145820.0,22.0768,22.0851,22.0352,22.0352,145820.0
2019-03-07 14:40:00,26.52,26.53,26.49,26.52,276090.0,22.0435,22.0519,22.0186,22.0435,276090.0
2019-03-07 14:45:00,26.52,26.52,26.48,26.51,204410.0,22.0435,22.0435,22.0103,22.0352,204410.0
2019-03-07 14:50:00,26.51,26.51,26.46,26.49,153560.0,22.0352,22.0352,21.9937,22.0186,153560.0
2019-03-07 14:55:00,26.49,26.49,26.43,26.44,185710.0,22.0186,22.0186,21.9687,21.9771,185710.0
2019-03-07 15:00:00,26.44,26.46,26.41,26.43,220360.0,21.9771,21.9937,21.9521,21.9687,220360.0
2019-03-07 15:05:00,26.44,26.48,26.42,26.47,111600.0,21.9771,22.0103,21.9604,22.002,111600.0
2019-03-07 15:10:00,26.46,26.48,26.45,26.45,96930.0,21.9937,22.0103,21.9854,21.9854,96930.0
2019-03-07 15:15:00,26.45,26.49,26.45,26.49,171710.0,21.9854,22.0186,21.9854,22.0186,171710.0
2019-03-07 15:20:00,26.49,26.53,26.49,26.51,221210.0,22.0186,22.0519,22.0186,22.0352,221210.0
2019-03-07 15:25:00,26.51,26.54,26.43,26.43,267470.0,22.0352,22.0602,21.9687,21.9687,267470.0
2019-03-07 15:30:00,26.43,26.44,26.41,26.42,379180.0,21.9687,21.9771,21.9521,21.9604,379180.0
2019-03-07 15:35:00,26.43,26.5,26.42,26.5,283130.0,21.9687,22.0269,21.9604,22.0269,283130.0
2019-03-07 15:40:00,26.49,26.49,26.45,26.46,288980.0,22.0186,22.0186,21.9854,21.9937,288980.0
2019-03-07 15:45:00,26.46,26.5,26.44,26.46,359610.0,21.9937,22.0269,21.9771,21.9937,359610.0
2019-03-07 15:50:00,26.46,26.48,26.43,26.48,443530.0,21.9937,22.0103,21.9687,22.0103,443530.0
2019-03-07 15:55:00,26.48,26.59,26.48,26.55,1159230.0,22.0103,22.1017,22.0103,22.0685,1159230.0
2019-03-08 09:30:00,26.16,26.16,25.92,26.04,921890.0,21.7443,21.7443,21.5448,21.6446,921890.0
2019-03-08 09:35:00,26.01,26.11,26.0,26.08,449230.0,21.6196,21.7028,21.6113,21.6778,449230.0
2019-03-08 09:40:00,26.07,26.14,26.05,26.12,503610.0,21.6695,21.7277,21.6529,21.7111,503610.0
2019-03-08 09:45:00,26.12,26.22,26.12,26.19,322310.0,21.7111,21.7942,21.7111,21.7693,322310.0
2019-03-08 09:50:00,26.19,26.23,26.16,26.21,223280.0,21.7693,21.8025,21.7443,21.7859,223280.0
2019-03-08 09:55:00,26.21,26.24,26.18,26.2,209140.0,21.7859,21.8108,21.7609,21.7776,209140.0
2019-03-08 10:00:00,26.19,26.19,26.09,26.15,316040.0,21.7693,21.7693,21.6861,21.736,316040.0
2019-03-08 10:05:00,26.16,26.17,26.09,26.14,233640.0,21.7443,21.7526,21.6861,21.7277,233640.0
2019-03-08 10:10:00,26.13,26.22,26.13,26.2,199440.0,21.7194,21.7942,21.7194,21.7776,199440.0
2019-03-08 10:15:00,26.19,26.22,26.13,26.16,171960.0,21.7693,21.7942,21.7194,21.7443,171960.0
2019-03-08 10:20:00,26.16,26.22,26.16,26.18,144800.0,21.7443,21.7942,21.7443,21.7609,144800.0
2019-03-08 10:25:00,26.18,26.24,26.16,26.18,155770.0,21.7609,21.8108,21.7443,21.7609,155770.0
2019-03-08 10:30:00,26.19,26.22,26.15,26.16,130090.0,21.7693,21.7942,21.736,21.7443,130090.0
2019-03-08 10:35:00,26.16,26.19,26.15,26.16,169530.0,21.7443,21.7693,21.736,21.7443,169530.0
2019-03-08 10:40:00,26.16,26.26,26.14,26.26,141970.0,21.7443,21.8274,21.7277,21.8274,141970.0
2019-03-08 10:45:00,26.26,26.27,26.19,26.21,220540.0,21.8274,21.8357,21.7693,21.7859,220540.0
2019-03-08 10:50:00,26.21,26.21,26.15,26.19,200860.0,21.7859,21.7859,21.736,21.7693,200860.0
2019-03-08 10:55:00,26.19,26.24,26.19,26.21,233750.0,21.7693,21.8108,21.7693,21.7859,233750.0
2019-03-08 11:00:00,26.21,26.28,26.2,26.26,113900.0,21.7859,21.8441,21.7776,21.8274,113900.0
2019-03-08 11:05:00,26.25,26.3,26.25,26.28,137750.0,21.8191,21.8607,21.8191,21.8441,137750.0
2019-03-08 11:10:00,26.28,26.35,26.26,26.33,143000.0,21.8441,21.9022,21.8274,21.8856,143000.0
2019-03-08 11:15:00,26.35,26.38,26.34,26.36,142660.0,21.9022,21.9272,21.8939,21.9106,142660.0
2019-03-08 11:20:00,26.35,26.38,26.34,26.38,127480.0,21.9022,21.9272,21.8939,21.9272,127480.0
2019-03-08 11:25:00,26.39,26.44,26.39,26.41,246440.0,21.9355,21.9771,21.9355,21.9521,246440.0
2019-03-08 11:30:00,26.41,26.48,26.41,26.47,193120.0,21.9521,22.0103,21.9521,22.002,193120.0
2019-03-08 11:35:00,26.46,26.47,26.4,26.4,136090.0,21.9937,22.002,21.9438,21.9438,136090.0
2019-03-08 11:40:00,26.39,26.4,26.35,26.36,64120.0,21.9355,21.9438,21.9022,21.9106,64120.0
2019-03-08 11:45:00,26.36,26.41,26.35,26.35,94220.0,21.9106,21.9521,21.9022,21.9022,94220.0
2019-03-08 11:50:00,26.35,26.43,26.32,26.41,90330.0,21.9022,21.9687,21.8773,21.9521,90330.0
2019-03-08 11:55:00,26.41,26.41,26.36,26.36,131340.0,21.9521,21.9521,21.9106,21.9106,131340.0
2019-03-08 12:00:00,26.36,26.37,26.32,26.34,163150.0,21.9106,21.9189,21.8773,21.8939,163150.0
2019-03-08 12:05:00,26.34,26.34,26.32,26.33,150470.0,21.8939,21.8939,21.8773,21.8856,150470.0
2019-03-08 12:10:00,26.33,26.33,26.31,26.33,69000.0,21.8856,21.8856,21.869,21.8856,69000.0
2019-03-08 12:15:00,26.33,26.33,26.29,26.3,141750.0,21.8856,21.8856,21.8524,21.8607,141750.0
2019-03-08 12:20:00,26.3,26.31,26.25,26.25,115540.0,21.8607,21.869,21.8191,21.8191,115540.0
2019-03-08 12:25:00,26.25,26.28,26.22,26.22,199830.0,21.8191,21.8441,21.7942,21.7942,199830.0
2019-03-08 12:30:00,26.22,26.26,26.22,26.26,69230.0,21.7942,21.8274,21.7942,21.8274,69230.0
2019-03-08 12:35:00,26.26,26.26,26.23,26.23,131520.0,21.8274,21.8274,21.8025,21.8025,131520.0
2019-03-08 12:40:00,26.22,26.28,26.22,26.26,234010.0,21.7942,21.8441,21.7942,21.8274,234010.0
2019-03-08 12:45:00,26.26,26.28,26.24,26.24,150610.0,21.8274,21.8441,21.8108,21.8108,150610.0
2019-03-08 12:50:00,26.24,26.25,26.21,26.22,179530.0,21.8108,21.8191,21.7859,21.7942,179530.0
2019-03-08 12:55:00,26.22,26.23,26.2,26.21,123780.0,21.7942,21.8025,21.7776,21.7859,123780.0
2019-03-08 13:00:00,26.21,26.23,26.2,26.21,64010.0,21.7859,21.8025,21.7776,21.7859,64010.0
2019-03-08 13:05:00,26.22,26.23,26.19,26.19,138010.0,21.7942,21.8025,21.7693,21.7693,138010.0
2019-03-08 13:10:00,26.2,26.23,26.19,26.21,103660.0,21.7776,21.8025,21.7693,21.7859,103660.0
2019-03-08 13:15:00,26.2,26.21,26.17,26.18,119130.0,21.7776,21.7859,21.7526,21.7609,119130.0
2019-03-08 13:20:00,26.18,26.21,26.17,26.21,90900.0,21.7609,21.7859,21.7526,21.7859,90900.0
2019-03-08 13:25:00,26.22,26.23,26.21,26.23,104790.0,21.7942,21.8025,21.7859,21.8025,104790.0
2019-03-08 13:30:00,26.23,26.24,26.21,26.22,62830.0,21.8025,21.8108,21.7859,21.7942,62830.0
2019-03-08 13:35:00,26.22,26.25,26.21,26.23,122900.0,21.7942,21.8191,21.7859,21.8025,122900.0
2019-03-08 13:40:00,26.22,26.26,26.22,26.25,135780.0,21.7942,21.8274,21.7942,21.8191,135780.0
2019-03-08 13:45:00,26.24,26.26,26.24,26.25,99000.0,21.8108,21.8274,21.8108,21.8191,99000.0
2019-03-08 13:50:00,26.25,26.27,26.24,26.25,132000.0,21.8191,21.8357,21.8108,21.8191,132000.0
2019-03-08 13:55:00,26.24,26.27,26.23,26.23,83970.0,21.8108,21.8357,21.8025,21.8025,83970.0
2019-03-08 14:00:00,26.23,26.24,26.2,26.2,111000.0,21.8025,21.8108,21.7776,21.7776,111000.0
2019-03-08 14:05:00,26.21,26.24,26.2,26.23,112990.0,21.7859,21.8108,21.7776,21.8025,112990.0
2019-03-08 14:10:00,26.23,26.25,26.21,26.21,273800.0,21.8025,21.8191,21.7859,21.7859,273800.0
2019-03-08 14:15:00,26.22,26.24,26.21,26.23,169530.0,21.7942,21.8108,21.7859,21.8025,169530.0
2019-03-08 14:20:00,26.24,26.27,26.23,26.26,108200.0,21.8108,21.8357,21.8025,21.8274,108200.0
2019-03-08 14:25:00,26.26,26.27,26.25,26.26,104020.0,21.8274,21.8357,21.8191,21.8274,104020.0
2019-03-08 14:30:00,26.27,26.31,26.26,26.27,155480.0,21.8357,21.869,21.8274,21.8357,155480.0
2019-03-08 14:35:00,26.27,26.29,26.27,26.28,105210.0,21.8357,21.8524,21.8357,21.8441,105210.0
2019-03-08 14:40:00,26.28,26.35,26.27,26.34,128740.0,21.8441,21.9022,21.8357,21.8939,128740.0
2019-03-08 14:45:00,26.34,26.36,26.33,26.35,213040.0,21.8939,21.9106,21.8856,21.9022,213040.0
2019-03-08 14:50:00,26.36,26.43,26.36,26.42,102320.0,21.9106,21.9687,21.9106,21.9604,102320.0
2019-03-08 14:55:00,26.42,26.42,26.38,26.38,142280.0,21.9604,21.9604,21.9272,21.9272,142280.0
2019-03-08 15:00:00,26.38,26.38,26.36,26.37,73700.0,21.9272,21.9272,21.9106,21.9189,73700.0
2019-03-08 15:05:00,26.36,26.39,26.35,26.38,140940.0,21.9106,21.9355,21.9022,21.9272,140940.0
2019-03-08 15:10:00,26.37,26.37,26.31,26.31,124260.0,21.9189,21.9189,21.869,21.869,124260.0
2019-03-08 15:15:00,26.32,26.33,26.28,26.29,129190.0,21.8773,21.8856,21.8441,21.8524,129190.0
2019-03-08 15:20:00,26.3,26.31,26.28,26.29,93990.0,21.8607,21.869,21.8441,21.8524,93990.0
2019-03-08 15:25:00,26.29,26.31,26.28,26.29,165500.0,21.8524,21.869,21.8441,21.8524,165500.0
2019-03-08 15:30:00,26.28,26.35,26.28,26.34,184370.0,21.8441,21.9022,21.8441,21.8939,184370.0
2019-03-08 15:35:00,26.34,26.34,26.29,26.3,336020.0,21.8939,21.8939,21.8524,21.8607,336020.0
2019-03-08 15:40:00,26.31,26.36,26.31,26.36,185080.0,21.869,21.9106,21.869,21.9106,185080.0
2019-03-08 15:45:00,26.36,26.4,26.35,26.37,299820.0,21.9106,21.9438,21.9022,21.9189,299820.0
2019-03-08 15:50:00,26.37,26.41,26.37,26.39,339790.0,21.9189,21.9521,21.9189,21.9355,339790.0
2019-03-08 15:55:00,26.38,26.44,26.38,26.42,883600.0,21.9272,21.9771,21.9272,21.9604,883600.0
2019-03-11 09:30:00,26.49,26.55,26.41,26.51,499210.0,22.0186,22.0685,21.9521,22.0352,499210.0
2019-03-11 09:35:00,26.51,26.61,26.5,26.61,212500.0,22.0352,22.1184,22.0269,22.1184,212500.0
2019-03-11 09:40:00,26.61,26.7,26.6,26.64,211050.0,22.1184,22.1932,22.11,22.1433,211050.0
2019-03-11 09:45:00,26.65,26.65,26.57,26.62,214040.0,22.1516,22.1516,22.0851,22.1267,214040.0
2019-03-11 09:50:00,26.61,26.62,26.56,26.59,136380.0,22.1184,22.1267,22.0768,22.1017,136380.0
2019-03-11 09:55:00,26.57,26.62,26.57,26.58,147470.0,22.0851,22.1267,22.0851,22.0934,147470.0
2019-03-11 10:00:00,26.59,26.69,26.58,26.68,217730.0,22.1017,22.1849,22.0934,22.1765,217730.0
2019-03-11 10:05:00,26.67,26.71,26.64,26.65,236060.0,22.1682,22.2015,22.1433,22.1516,236060.0
2019-03-11 10:10:00,26.64,26.65,26.6,26.64,143960.0,22.1433,22.1516,22.11,22.1433,143960.0
2019-03-11 10:15:00,26.64,26.64,26.59,26.62,82220.0,22.1433,22.1433,22.1017,22.1267,82220.0
2019-03-11 10:20:00,26.61,26.62,26.58,26.61,160380.0,22.1184,22.1267,22.0934,22.1184,160380.0
2019-03-11 10:25:00,26.61,26.64,26.61,26.62,104190.0,22.1184,22.1433,22.1184,22.1267,104190.0
2019-03-11 10:30:00,26.63,26.66,26.62,26.62,147860.0,22.135,22.1599,22.1267,22.1267,147860.0
2019-03-11 10:35:00,26.63,26.66,26.63,26.66,133810.0,22.135,22.1599,22.135,22.1599,133810.0
2019-03-11 10:40:00,26.66,26.69,26.65,26.67,151910.0,22.1599,22.1849,22.1516,22.1682,151910.0
2019-03-11 10:45:00,26.66,26.7,26.66,26.69,138510.0,22.1599,22.1932,22.1599,22.1849,138510.0
2019-03-11 10:50:00,26.69,26.72,26.67,26.67,189030.0,22.1849,22.2098,22.1682,22.1682,189030.0
2019-03-11 10:55:00,26.67,26.68,26.64,26.66,111090.0,22.1682,22.1765,22.1433,22.1599,111090.0
2019-03-11 11:00:00,26.66,26.69,26.63,26.69,116050.0,22.1599,22.1849,22.135,22.1849,116050.0
2019-03-11 11:05:00,26.68,26.73,26.67,26.72,137270.0,22.1765,22.2181,22.1682,22.2098,137270.0
2019-03-11 11:10:00,26.72,26.75,26.71,26.75,131850.0,22.2098,22.2347,22.2015,22.2347,131850.0
2019-03-11 11:15:00,26.74,26.75,26.71,26.71,135500.0,22.2264,22.2347,22.2015,22.2015,135500.0
2019-03-11 11:20:00,26.71,26.74,26.71,26.74,111940.0,22.2015,22.2264,22.2015,22.2264,111940.0
2019-03-11 11:25:00,26.75,26.79,26.73,26.79,249590.0,22.2347,22.268,22.2181,22.268,249590.0
2019-03-11 11:30:00,26.79,26.79,26.74,26.76,143070.0,22.268,22.268,22.2264,22.243,143070.0
2019-03-11 11:35:00,26.77,26.79,26.76,26.78,107610.0,22.2514,22.268,22.243,22.2597,107610.0
2019-03-11 11:40:00,26.79,26.8,26.77,26.78,67860.0,22.268,22.2763,22.2514,22.2597,67860.0
2019-03-11 11:45:00,26.78,26.79,26.76,26.77,197260.0,22.2597,22.268,22.243,22.2514,197260.0
2019-03-11 11:50:00,26.78,26.79,26.77,26.79,114630.0,22.2597,22.268,22.2514,22.268,114630.0
2019-03-11 11:55:00,26.79,26.84,26.79,26.84,144010.0,22.268,22.3095,22.268,22.3095,144010.0
2019-03-11 12:00:00,26.84,26.88,26.82,26.88,130150.0,22.3095,22.3428,22.2929,22.3428,130150.0
2019-03-11 12:05:00,26.88,26.91,26.87,26.9,184560.0,22.3428,22.3677,22.3345,22.3594,184560.0
2019-03-11 12:10:00,26.9,26.91,26.88,26.89,227500.0,22.3594,22.3677,22.3428,22.3511,227500.0
2019-03-11 12:15:00,26.89,26.93,26.88,26.92,192470.0,22.3511,22.3843,22.3428,22.376,192470.0
2019-03-11 12:20:00,26.92,26.93,26.89,26.9,107690.0,22.376,22.3843,22.3511,22.3594,107690.0
2019-03-11 12:25:00,26.91,26.92,26.89,26.89,140700.0,22.3677,22.376,22.3511,22.3511,140700.0
2019-03-11 12:30:00,26.89,26.93,26.88,26.93,193620.0,22.3511,22.3843,22.3428,22.3843,193620.0
2019-03-11 12:35:00,26.93,26.97,26.93,26.95,154810.0,22.3843,22.4176,22.3843,22.401,154810.0
2019-03-11 12:40:00,26.96,26.97,26.93,26.96,188810.0,22.4093,22.4176,22.3843,22.4093,188810.0
2019-03-11 12:45:00,26.96,26.98,26.93,26.94,278050.0,22.4093,22.4259,22.3843,22.3927,278050.0
2019-03-11 12:50:00,26.94,26.96,26.93,26.96,357960.0,22.3927,22.4093,22.3843,22.4093,357960.0
2019-03-11 12:55:00,26.96,26.97,26.95,26.95,164200.0,22.4093,22.4176,22.401,22.401,164200.0
2019-03-11 13:00:00,26.96,27.0,26.95,26.98,210190.0,22.4093,22.4425,22.401,22.4259,210190.0
2019-03-11 13:05:00,26.98,27.03,26.98,27.01,393720.0,22.4259,22.4675,22.4259,22.4508,393720.0
2019-03-11 13:10:00,27.01,27.02,26.97,26.98,160800.0,22.4508,22.4592,22.4176,22.4259,160800.0
2019-03-11 13:15:00,26.98,27.0,26.96,26.97,95920.0,22.4259,22.4425,22.4093,22.4176,95920.0
2019-03-11 13:20:00,26.97,26.98,26.96,26.98,105540.0,22.4176,22.4259,22.4093,22.4259,105540.0
2019-03-11 13:25:00,26.98,27.03,26.98,27.01,181910.0,22.4259,22.4675,22.4259,22.4508,181910.0
2019-03-11 13:30:00,27.0,27.02,27.0,27.0,230000.0,22.4425,22.4592,22.4425,22.4425,230000.0
2019-03-11 13:35:00,27.0,27.06,27.0,27.04,113320.0,22.4425,22.4924,22.4425,22.4758,113320.0
2019-03-11 13:40:00,27.04,27.04,27.01,27.02,77550.0,22.4758,22.4758,22.4508,22.4592,77550.0
2019-03-11 13:45:00,27.02,27.02,26.98,26.99,189970.0,22.4592,22.4592,22.4259,22.4342,189970.0
2019-03-11 13:50:00,26.99,27.0,26.94,26.95,277390.0,22.4342,22.4425,22.3927,22.401,277390.0
2019-03-11 13:55:00,26.95,26.96,26.94,26.95,260850.0,22.401,22.4093,22.3927,22.401,260850.0
2019-03-11 14:00:00,26.96,26.96,26.92,26.92,120020.0,22.4093,22.4093,22.376,22.376,120020.0
2019-03-11 14:05:00,26.93,26.95,26.91,26.95,130320.0,22.3843,22.401,22.3677,22.401,130320.0
2019-03-11 14:10:00,26.94,26.95,26.93,26.93,119760.0,22.3927,22.401,22.3843,22.3843,119760.0
2019-03-11 14:15:00,26.94,26.94,26.87,26.88,139690.0,22.3927,22.3927,22.3345,22.3428,139690.0
2019-03-11 14:20:00,26.88,26.92,26.88,26.91,137160.0,22.3428,22.376,22.3428,22.3677,137160.0
2019-03-11 14:25:00,26.91,26.92,26.9,26.92,95290.0,22.3677,22.376,22.3594,22.376,95290.0
2019-03-11 14:30:00,26.92,26.92,26.87,26.87,138330.0,22.376,22.376,22.3345,22.3345,138330.0
2019-03-11 14:35:00,26.87,26.91,26.85,26.9,101690.0,22.3345,22.3677,22.3178,22.3594,101690.0
2019-03-11 14:40:00,26.89,26.89,26.87,26.87,142550.0,22.3511,22.3511,22.3345,22.3345,142550.0
2019-03-11 14:45:00,26.87,26.88,26.86,26.87,95760.0,22.3345,22.3428,22.3262,22.3345,95760.0
2019-03-11 14:50:00,26.87,26.88,26.84,26.86,107430.0,22.3345,22.3428,22.3095,22.3262,107430.0
2019-03-11 14:55:00,26.87,26.89,26.86,26.88,92810.0,22.3345,22.3511,22.3262,22.3428,92810.0
2019-03-11 15:00:00,26.88,26.88,26.86,26.86,81360.0,22.3428,22.3428,22.3262,22.3262,81360.0
2019-03-11 15:05:00,26.86,26.88,26.85,26.87,105090.0,22.3262,22.3428,22.3178,22.3345,105090.0
2019-03-11 15:10:00,26.86,26.9,26.85,26.9,128580.0,22.3262,22.3594,22.3178,22.3594,128580.0
2019-03-11 15:15:00,26.9,26.91,26.89,26.91,92530.0,22.3594,22.3677,22.3511,22.3677,92530.0
2019-03-11 15:20:00,26.91,26.94,26.9,26.93,149370.0,22.3677,22.3927,22.3594,22.3843,149370.0
2019-03-11 15:25:00,26.93,26.93,26.88,26.89,176680.0,22.3843,22.3843,22.3428,22.3511,176680.0
2019-03-11 15:30:00,26.89,26.9,26.89,26.9,158800.0,22.3511,22.3594,22.3511,22.3594,158800.0
2019-03-11 15:35:00,26.9,26.9,26.87,26.87,155300.0,22.3594,22.3594,22.3345,22.3345,155300.0
2019-03-11 15:40:00,26.87,26.87,26.82,26.84,201630.0,22.3345,22.3345,22.2929,22.3095,201630.0
2019-03-11 15:45:00,26.84,26.86,26.82,26.85,354950.0,22.3095,22.3262,22.2929,22.3178,354950.0
2019-03-11 15:50:00,26.85,26.87,26.83,26.86,273750.0,22.3178,22.3345,22.3012,22.3262,273750.0
2019-03-11 15:55:00,26.87,26.92,26.87,26.91,909580.0,22.3345,22.376,22.3345,22.3677,909580.0
2019-03-12 09:30:00,26.98,26.98,26.64,26.67,401400.0,22.4259,22.4259,22.1433,22.1682,401400.0
2019-03-12 09:35:00,26.66,26.73,26.58,26.73,295260.0,22.1599,22.2181,22.0934,22.2181,295260.0
2019-03-12 09:40:00,26.71,26.71,26.53,26.54,209110.0,22.2015,22.2015,22.0519,22.0602,209110.0
2019-03-12 09:45:00,26.54,26.55,26.43,26.48,466350.0,22.0602,22.0685,21.9687,22.0103,466350.0
2019-03-12 09:50:00,26.5,26.6,26.43,26.6,222550.0,22.0269,22.11,21.9687,22.11,222550.0
2019-03-12 09:55:00,26.6,26.63,26.56,26.62,203720.0,22.11,22.135,22.0768,22.1267,203720.0
2019-03-12 10:00:00,26.64,26.67,26.58,26.61,228420.0,22.1433,22.1682,22.0934,22.1184,228420.0
2019-03-12 10:05:00,26.62,26.62,26.55,26.59,338570.0,22.1267,22.1267,22.0685,22.1017,338570.0
2019-03-12 10:10:00,26.59,26.6,26.56,26.57,190240.0,22.1017,22.11,22.0768,22.0851,190240.0
2019-03-12 10:15:00,26.57,26.6,26.56,26.58,158820.0,22.0851,22.11,22.0768,22.0934,158820.0
2019-03-12 10:20:00,26.58,26.61,26.54,26.54,164160.0,22.0934,22.1184,22.0602,22.0602,164160.0
2019-03-12 10:25:00,26.54,26.6,26.54,26.6,137900.0,22.0602,22.11,22.0602,22.11,137900.0
2019-03-12 10:30:00,26.6,26.62,26.59,26.59,262120.0,22.11,22.1267,22.1017,22.1017,262120.0
2019-03-12 10:35:00,26.59,26.62,26.59,26.61,231840.0,22.1017,22.1267,22.1017,22.1184,231840.0
2019-03-12 10:40:00,26.61,26.66,26.6,26.66,279140.0,22.1184,22.1599,22.11,22.1599,279140.0
2019-03-12 10:45:00,26.66,26.75,26.66,26.75,211910.0,22.1599,22.2347,22.1599,22.2347,211910.0
2019-03-12 10:50:00,26.74,26.82,26.74,26.81,173030.0,22.2264,22.2929,22.2264,22.2846,173030.0
2019-03-12 10:55:00,26.81,26.82,26.68,26.68,227570.0,22.2846,22.2929,22.1765,22.1765,227570.0
2019-03-12 11:00:00,26.68,26.68,26.63,26.64,252310.0,22.1765,22.1765,22.135,22.1433,252310.0
2019-03-12 11:05:00,26.65,26.74,26.65,26.74,106440.0,22.1516,22.2264,22.1516,22.2264,106440.0
2019-03-12 11:10:00,26.75,26.76,26.72,26.74,127550.0,22.2347,22.243,22.2098,22.2264,127550.0
2019-03-12 11:15:00,26.74,26.76,26.71,26.73,200940.0,22.2264,22.243,22.2015,22.2181,200940.0
2019-03-12 11:20:00,26.74,26.76,26.72,26.74,96780.0,22.2264,22.243,22.2098,22.2264,96780.0
2019-03-12 11:25:00,26.73,26.77,26.73,26.75,90440.0,22.2181,22.2514,22.2181,22.2347,90440.0
2019-03-12 11:30:00,26.75,26.78,26.74,26.78,70800.0,22.2347,22.2597,22.2264,22.2597,70800.0
2019-03-12 11:35:00,26.78,26.85,26.78,26.84,113640.0,22.2597,22.3178,22.2597,22.3095,113640.0
2019-03-12 11:40:00,26.84,26.9,26.84,26.88,90920.0,22.3095,22.3594,22.3095,22.3428,90920.0
2019-03-12 11:45:00,26.88,26.91,26.86,26.87,191980.0,22.3428,22.3677,22.3262,22.3345,191980.0
2019-03-12 11:50:00,26.87,26.97,26.87,26.95,271540.0,22.3345,22.4176,22.3345,22.401,271540.0
2019-03-12 11:55:00,26.95,26.97,26.94,26.96,79360.0,22.401,22.4176,22.3927,22.4093,79360.0
2019-03-12 12:00:00,26.96,26.97,26.91,26.92,120750.0,22.4093,22.4176,22.3677,22.376,120750.0
2019-03-12 12:05:00,26.91,26.91,26.89,26.91,85320.0,22.3677,22.3677,22.3511,22.3677,85320.0
2019-03-12 12:10:00,26.9,26.96,26.89,26.95,174590.0,22.3594,22.4093,22.3511,22.401,174590.0
2019-03-12 12:15:00,26.95,26.97,26.94,26.94,106030.0,22.401,22.4176,22.3927,22.3927,106030.0
2019-03-12 12:20:00,26.93,26.95,26.9,26.95,126260.0,22.3843,22.401,22.3594,22.401,126260.0
2019-03-12 12:25:00,26.94,26.95,26.92,26.94,107960.0,22.3927,22.401,22.376,22.3927,107960.0
2019-03-12 12:30:00,26.93,26.98,26.91,26.97,218550.0,22.3843,22.4259,22.3677,22.4176,218550.0
2019-03-12 12:35:00,26.96,26.98,26.93,26.94,83340.0,22.4093,22.4259,22.3843,22.3927,83340.0
2019-03-12 12:40:00,26.94,26.95,26.91,26.92,86020.0,22.3927,22.401,22.3677,22.376,86020.0
2019-03-12 12:45:00,26.93,26.96,26.92,26.94,53690.0,22.3843,22.4093,22.376,22.3927,53690.0
2019-03-12 12:50:00,26.94,26.94,26.9,26.93,50500.0,22.3927,22.3927,22.3594,22.3843,50500.0
2019-03-12 12:55:00,26.93,26.96,26.92,26.96,73680.0,22.3843,22.4093,22.376,22.4093,73680.0
2019-03-12 13:00:00,26.96,26.96,26.89,26.9,49730.0,22.4093,22.4093,22.3511,22.3594,49730.0
2019-03-12 13:05:00,26.9,26.92,26.89,26.92,78650.0,22.3594,22.376,22.3511,22.376,78650.0
2019-03-12 13:10:00,26.92,26.92,26.86,26.88,73320.0,22.376,22.376,22.3262,22.3428,73320.0
2019-03-12 13:15:00,26.88,26.89,26.86,26.88,57330.0,22.3428,22.3511,22.3262,22.3428,57330.0
2019-03-12 13:20:00,26.88,26.91,26.86,26.9,77990.0,22.3428,22.3677,22.3262,22.3594,77990.0
2019-03-12 13:25:00,26.9,26.92,26.87,26.88,48420.0,22.3594,22.376,22.3345,22.3428,48420.0
2019-03-12 13:30:00,26.89,26.9,26.87,26.89,78670.0,22.3511,22.3594,22.3345,22.3511,78670.0
2019-03-12 13:35:00,26.9,26.91,26.88,26.89,57190.0,22.3594,22.3677,22.3428,22.3511,57190.0
2019-03-12 13:40:00,26.89,26.92,26.89,26.92,50820.0,22.3511,22.376,22.3511,22.376,50820.0
2019-03-12 13:45:00,26.91,26.94,26.91,26.94,55250.0,22.3677,22.3927,22.3677,22.3927,55250.0
2019-03-12 13:50:00,26.94,26.98,26.93,26.97,103180.0,22.3927,22.4259,22.3843,22.4176,103180.0
2019-03-12 13:55:00,26.97,26.98,26.95,26.96,62460.0,22.4176,22.4259,22.401,22.4093,62460.0
2019-03-12 14:00:00,26.96,27.0,26.96,26.97,168700.0,22.4093,22.4425,22.4093,22.4176,168700.0
2019-03-12 14:05:00,26.98,26.98,26.95,26.97,66470.0,22.4259,22.4259,22.401,22.4176,66470.0
2019-03-12 14:10:00,26.97,26.97,26.95,26.96,110960.0,22.4176,22.4176,22.401,22.4093,110960.0
2019-03-12 14:15:00,26.97,26.98,26.93,26.95,131750.0,22.4176,22.4259,22.3843,22.401,131750.0
2019-03-12 14:20:00,26.95,26.95,26.91,26.91,177800.0,22.401,22.401,22.3677,22.3677,177800.0
2019-03-12 14:25:00,26.91,26.91,26.86,26.87,221020.0,22.3677,22.3677,22.3262,22.3345,221020.0
2019-03-12 14:30:00,26.87,26.88,26.85,26.86,224100.0,22.3345,22.3428,22.3178,22.3262,224100.0
2019-03-12 14:35:00,26.86,26.86,26.84,26.85,169070.0,22.3262,22.3262,22.3095,22.3178,169070.0
2019-03-12 14:40:00,26.85,26.87,26.83,26.85,173480.0,22.3178,22.3345,22.3012,22.3178,173480.0
2019-03-12 14:45:00,26.85,26.87,26.83,26.87,206600.0,22.3178,22.3345,22.3012,22.3345,206600.0
2019-03-12 14:50:00,26.87,26.88,26.85,26.86,72120.0,22.3345,22.3428,22.3178,22.3262,72120.0
2019-03-12 14:55:00,26.86,26.92,26.86,26.92,103990.0,22.3262,22.376,22.3262,22.376,103990.0
2019-03-12 15:00:00,26.92,26.92,26.89,26.9,132130.0,22.376,22.376,22.3511,22.3594,132130.0
2019-03-12 15:05:00,26.91,26.91,26.88,26.89,106090.0,22.3677,22.3677,22.3428,22.3511,106090.0
2019-03-12 15:10:00,26.89,26.89,26.85,26.85,61140.0,22.3511,22.3511,22.3178,22.3178,61140.0
2019-03-12 15:15:00,26.84,26.85,26.81,26.82,214460.0,22.3095,22.3178,22.2846,22.2929,214460.0
2019-03-12 15:20:00,26.82,26.83,26.78,26.82,175330.0,22.2929,22.3012,22.2597,22.2929,175330.0
2019-03-12 15:25:00,26.83,26.85,26.82,26.83,107680.0,22.3012,22.3178,22.2929,22.3012,107680.0
2019-03-12 15:30:00,26.83,26.86,26.81,26.86,183570.0,22.3012,22.3262,22.2846,22.3262,183570.0
2019-03-12 15:35:00,26.86,26.86,26.8,26.84,195960.0,22.3262,22.3262,22.2763,22.3095,195960.0
2019-03-12 15:40:00,26.84,26.89,26.82,26.89,176780.0,22.3095,22.3511,22.2929,22.3511,176780.0
2019-03-12 15:45:00,26.89,26.91,26.89,26.9,209430.0,22.3511,22.3677,22.3511,22.3594,209430.0
2019-03-12 15:50:00,26.9,26.92,26.89,26.91,377810.0,22.3594,22.376,22.3511,22.3677,377810.0
2019-03-12 15:55:00,26.91,26.97,26.9,26.96,992530.0,22.3677,22.4176,22.3594,22.4093,992530.0
2019-03-13 09:30:00,27.05,27.09,26.93,26.97,604060.0,22.4841,22.5173,22.3843,22.4176,604060.0
2019-03-13 09:35:00,26.97,27.01,26.9,27.0,267510.0,22.4176,22.4508,22.3594,22.4425,267510.0
2019-03-13 09:40:00,27.01,27.02,26.92,27.02,315390.0,22.4508,22.4592,22.376,22.4592,315390.0
2019-03-13 09:45:00,27.02,27.06,27.01,27.03,321500.0,22.4592,22.4924,22.4508,22.4675,321500.0
2019-03-13 09:50:00,27.04,27.11,27.04,27.07,231190.0,22.4758,22.534,22.4758,22.5007,231190.0
2019-03-13 09:55:00,27.08,27.13,27.04,27.07,355160.0,22.509,22.5506,22.4758,22.5007,355160.0
2019-03-13 10:00:00,27.07,27.17,27.07,27.12,266910.0,22.5007,22.5838,22.5007,22.5423,266910.0
2019-03-13 10:05:00,27.12,27.13,27.08,27.13,371490.0,22.5423,22.5506,22.509,22.5506,371490.0
2019-03-13 10:10:00,27.13,27.13,27.1,27.11,120740.0,22.5506,22.5506,22.5256,22.534,120740.0
2019-03-13 10:15:00,27.11,27.13,27.09,27.12,141610.0,22.534,22.5506,22.5173,22.5423,141610.0
2019-03-13 10:20:00,27.12,27.15,27.05,27.05,161040.0,22.5423,22.5672,22.4841,22.4841,161040.0
2019-03-13 10:25:00,27.04,27.06,26.98,26.98,228980.0,22.4758,22.4924,22.4259,22.4259,228980.0
2019-03-13 10:30:00,26.99,27.02,26.98,27.01,136400.0,22.4342,22.4592,22.4259,22.4508,136400.0
2019-03-13 10:35:00,27.02,27.04,26.98,26.98,200410.0,22.4592,22.4758,22.4259,22.4259,200410.0
2019-03-13 10:40:00,26.98,27.06,26.97,27.05,177330.0,22.4259,22.4924,22.4176,22.4841,177330.0
2019-03-13 10:45:00,27.06,27.09,27.06,27.08,308870.0,22.4924,22.5173,22.4924,22.509,308870.0
2019-03-13 10:50:00,27.09,27.1,27.06,27.09,163950.0,22.5173,22.5256,22.4924,22.5173,163950.0
2019-03-13 10:55:00,27.09,27.11,27.08,27.08,132580.0,22.5173,22.534,22.509,22.509,132580.0
2019-03-13 11:00:00,27.09,27.14,27.09,27.12,129010.0,22.5173,22.5589,22.5173,22.5423,129010.0
2019-03-13 11:05:00,27.12,27.15,27.09,27.14,125200.0,22.5423,22.5672,22.5173,22.5589,125200.0
2019-03-13 11:10:00,27.14,27.17,27.13,27.16,287440.0,22.5589,22.5838,22.5506,22.5755,287440.0
2019-03-13 11:15:00,27.17,27.19,27.16,27.16,143200.0,22.5838,22.6005,22.5755,22.5755,143200.0
2019-03-13 11:20:00,27.17,27.18,27.16,27.18,112690.0,22.5838,22.5921,22.5755,22.5921,112690.0
2019-03-13 11:25:00,27.18,27.21,27.17,27.18,211000.0,22.5921,22.6171,22.5838,22.5921,211000.0
2019-03-13 11:30:00,27.19,27.21,27.19,27.2,162370.0,22.6005,22.6171,22.6005,22.6088,162370.0
2019-03-13 11:35:00,27.19,27.19,27.15,27.16,146470.0,22.6005,22.6005,22.5672,22.5755,146470.0
2019-03-13 11:40:00,27.16,27.17,27.13,27.16,78010.0,22.5755,22.5838,22.5506,22.5755,78010.0
2019-03-13 11:45:00,27.15,27.16,27.14,27.15,277120.0,22.5672,22.5755,22.5589,22.5672,277120.0
2019-03-13 11:50:00,27.15,27.2,27.13,27.2,295870.0,22.5672,22.6088,22.5506,22.6088,295870.0
2019-03-13 11:55:00,27.2,27.2,27.17,27.19,117100.0,22.6088,22.6088,22.5838,22.6005,117100.0
2019-03-13 12:00:00,27.19,27.22,27.17,27.22,118000.0,22.6005,22.6254,22.5838,22.6254,118000.0
2019-03-13 12:05:00,27.22,27.22,27.2,27.2,118910.0,22.6254,22.6254,22.6088,22.6088,118910.0
2019-03-13 12:10:00,27.19,27.22,27.19,27.21,82040.0,22.6005,22.6254,22.6005,22.6171,82040.0
2019-03-13 12:15:00,27.21,27.23,27.19,27.19,104270.0,22.6171,22.6337,22.6005,22.6005,104270.0
2019-03-13 12:20:00,27.19,27.22,27.18,27.21,238040.0,22.6005,22.6254,22.5921,22.6171,238040.0
2019-03-13 12:25:00,27.2,27.24,27.18,27.21,286490.0,22.6088,22.642,22.5921,22.6171,286490.0
2019-03-13 12:30:00,27.21,27.22,27.18,27.22,1850730.0,22.6171,22.6254,22.5921,22.6254,1850730.0
2019-03-13 12:35:00,27.22,27.22,27.2,27.21,101890.0,22.6254,22.6254,22.6088,22.6171,101890.0
2019-03-13 12:40:00,27.21,27.3,27.19,27.3,358310.0,22.6171,22.6919,22.6005,22.6919,358310.0
2019-03-13 12:45:00,27.3,27.31,27.26,27.26,221550.0,22.6919,22.7002,22.6586,22.6586,221550.0
2019-03-13 12:50:00,27.26,27.27,27.23,27.23,140470.0,22.6586,22.667,22.6337,22.6337,140470.0
2019-03-13 12:55:00,27.23,27.25,27.22,27.24,92510.0,22.6337,22.6503,22.6254,22.642,92510.0
2019-03-13 13:00:00,27.24,27.25,27.23,27.25,97120.0,22.642,22.6503,22.6337,22.6503,97120.0
2019-03-13 13:05:00,27.25,27.25,27.23,27.24,104110.0,22.6503,22.6503,22.6337,22.642,104110.0
2019-03-13 13:10:00,27.24,27.26,27.24,27.26,86240.0,22.642,22.6586,22.642,22.6586,86240.0
2019-03-13 13:15:00,27.26,27.28,27.26,27.27,485520.0,22.6586,22.6753,22.6586,22.667,485520.0
2019-03-13 13:20:00,27.27,27.28,27.23,27.25,121720.0,22.667,22.6753,22.6337,22.6503,121720.0
2019-03-13 13:25:00,27.25,27.26,27.24,27.25,98730.0,22.6503,22.6586,22.642,22.6503,98730.0
2019-03-13 13:30:00,27.25,27.26,27.23,27.26,370140.0,22.6503,22.6586,22.6337,22.6586,370140.0
2019-03-13 13:35:00,27.26,27.27,27.23,27.26,187290.0,22.6586,22.667,22.6337,22.6586,187290.0
2019-03-13 13:40:00,27.25,27.26,27.21,27.21,106070.0,22.6503,22.6586,22.6171,22.6171,106070.0
2019-03-13 13:45:00,27.21,27.24,27.2,27.23,82320.0,22.6171,22.642,22.6088,22.6337,82320.0
2019-03-13 13:50:00,27.24,27.24,27.21,27.23,113460.0,22.642,22.642,22.6171,22.6337,113460.0
2019-03-13 13:55:00,27.23,27.26,27.22,27.24,160520.0,22.6337,22.6586,22.6254,22.642,160520.0
2019-03-13 14:00:00,27.24,27.28,27.23,27.27,230260.0,22.642,22.6753,22.6337,22.667,230260.0
2019-03-13 14:05:00,27.26,27.27,27.25,27.27,148280.0,22.6586,22.667,22.6503,22.667,148280.0
2019-03-13 14:10:00,27.26,27.27,27.25,27.25,179030.0,22.6586,22.667,22.6503,22.6503,179030.0
2019-03-13 14:15:00,27.25,27.26,27.24,27.25,169060.0,22.6503,22.6586,22.642,22.6503,169060.0
2019-03-13 14:20:00,27.25,27.26,27.24,27.24,264800.0,22.6503,22.6586,22.642,22.642,264800.0
2019-03-13 14:25:00,27.24,27.25,27.21,27.23,250810.0,22.642,22.6503,22.6171,22.6337,250810.0
2019-03-13 14:30:00,27.23,27.23,27.21,27.22,104840.0,22.6337,22.6337,22.6171,22.6254,104840.0
2019-03-13 14:35:00,27.22,27.22,27.2,27.2,134970.0,22.6254,22.6254,22.6088,22.6088,134970.0
2019-03-13 14:40:00,27.2,27.2,27.16,27.16,164810.0,22.6088,22.6088,22.5755,22.5755,164810.0
2019-03-13 14:45:00,27.16,27.16,27.09,27.11,280600.0,22.5755,22.5755,22.5173,22.534,280600.0
2019-03-13 14:50:00,27.11,27.15,27.09,27.15,101380.0,22.534,22.5672,22.5173,22.5672,101380.0
2019-03-13 14:55:00,27.14,27.19,27.14,27.18,91840.0,22.5589,22.6005,22.5589,22.5921,91840.0
2019-03-13 15:00:00,27.18,27.18,27.12,27.14,117420.0,22.5921,22.5921,22.5423,22.5589,117420.0
2019-03-13 15:05:00,27.14,27.14,27.11,27.12,63190.0,22.5589,22.5589,22.534,22.5423,63190.0
2019-03-13 15:10:00,27.12,27.12,27.08,27.09,89880.0,22.5423,22.5423,22.509,22.5173,89880.0
2019-03-13 15:15:00,27.09,27.13,27.08,27.11,104290.0,22.5173,22.5506,22.509,22.534,104290.0
2019-03-13 15:20:00,27.1,27.13,27.08,27.09,188560.0,22.5256,22.5506,22.509,22.5173,188560.0
2019-03-13 15:25:00,27.1,27.16,27.09,27.14,153700.0,22.5256,22.5755,22.5173,22.5589,153700.0
2019-03-13 15:30:00,27.13,27.17,27.13,27.16,299930.0,22.5506,22.5838,22.5506,22.5755,299930.0
2019-03-13 15:35:00,27.15,27.16,27.14,27.15,177910.0,22.5672,22.5755,22.5589,22.5672,177910.0
2019-03-13 15:40:00,27.14,27.15,27.1,27.12,169480.0,22.5589,22.5672,22.5256,22.5423,169480.0
2019-03-13 15:45:00,27.12,27.13,27.07,27.07,245830.0,22.5423,22.5506,22.5007,22.5007,245830.0
2019-03-13 15:50:00,27.07,27.11,27.07,27.1,319510.0,22.5007,22.534,22.5007,22.5256,319510.0
2019-03-13 15:55:00,27.11,27.14,27.1,27.12,968540.0,22.534,22.5589,22.5256,22.5423,968540.0
2019-03-14 09:30:00,27.21,27.23,27.06,27.13,514430.0,22.6171,22.6337,22.4924,22.5506,514430.0
2019-03-14 09:35:00,27.12,27.19,27.07,27.15,238990.0,22.5423,22.6005,22.5007,22.5672,238990.0
2019-03-14 09:40:00,27.15,27.2,27.12,27.18,408070.0,22.5672,22.6088,22.5423,22.5921,408070.0
2019-03-14 09:45:00,27.19,27.19,27.09,27.1,351540.0,22.6005,22.6005,22.5173,22.5256,351540.0
2019-03-14 09:50:00,27.08,27.15,27.07,27.14,237670.0,22.509,22.5672,22.5007,22.5589,237670.0
2019-03-14 09:55:00,27.14,27.19,27.11,27.17,463470.0,22.5589,22.6005,22.534,22.5838,463470.0
2019-03-14 10:00:00,27.17,27.2,26.98,27.0,526210.0,22.5838,22.6088,22.4259,22.4425,526210.0
2019-03-14 10:05:00,26.99,26.99,26.9,26.91,275990.0,22.4342,22.4342,22.3594,22.3677,275990.0
2019-03-14 10:10:00,26.91,26.97,26.91,26.95,201240.0,22.3677,22.4176,22.3677,22.401,201240.0
2019-03-14 10:15:00,26.95,27.02,26.95,27.0,219520.0,22.401,22.4592,22.401,22.4425,219520.0
2019-03-14 10:20:00,27.0,27.03,26.98,27.0,487310.0,22.4425,22.4675,22.4259,22.4425,487310.0
2019-03-14 10:25:00,26.98,27.01,26.94,26.98,131870.0,22.4259,22.4508,22.3927,22.4259,131870.0
2019-03-14 10:30:00,26.97,26.98,26.91,26.95,498980.0,22.4176,22.4259,22.3677,22.401,498980.0
2019-03-14 10:35:00,26.95,26.95,26.91,26.94,190880.0,22.401,22.401,22.3677,22.3927,190880.0
2019-03-14 10:40:00,26.95,26.99,26.95,26.98,471180.0,22.401,22.4342,22.401,22.4259,471180.0
2019-03-14 10:45:00,26.98,27.0,26.96,26.98,124220.0,22.4259,22.4425,22.4093,22.4259,124220.0
2019-03-14 10:50:00,26.97,27.02,26.97,26.99,259120.0,22.4176,22.4592,22.4176,22.4342,259120.0
2019-03-14 10:55:00,27.0,27.01,26.96,27.0,335280.0,22.4425,22.4508,22.4093,22.4425,335280.0
2019-03-14 11:00:00,27.0,27.01,26.93,26.99,428230.0,22.4425,22.4508,22.3843,22.4342,428230.0
2019-03-14 11:05:00,27.0,27.0,26.94,26.95,141250.0,22.4425,22.4425,22.3927,22.401,141250.0
2019-03-14 11:10:00,26.95,27.01,26.95,27.0,243310.0,22.401,22.4508,22.401,22.4425,243310.0
2019-03-14 11:15:00,27.0,27.07,26.99,27.06,333100.0,22.4425,22.5007,22.4342,22.4924,333100.0
2019-03-14 11:20:00,27.06,27.11,27.06,27.08,832290.0,22.4924,22.534,22.4924,22.509,832290.0
2019-03-14 11:25:00,27.09,27.12,27.05,27.1,235510.0,22.5173,22.5423,22.4841,22.5256,235510.0
2019-03-14 11:30:00,27.1,27.11,27.06,27.1,146720.0,22.5256,22.534,22.4924,22.5256,146720.0
2019-03-14 11:35:00,27.1,27.1,27.05,27.08,262790.0,22.5256,22.5256,22.4841,22.509,262790.0
2019-03-14 11:40:00,27.09,27.11,27.07,27.1,522480.0,22.5173,22.534,22.5007,22.5256,522480.0
2019-03-14 11:45:00,27.1,27.14,27.08,27.12,413010.0,22.5256,22.5589,22.509,22.5423,413010.0
2019-03-14 11:50:00,27.12,27.13,27.1,27.11,255730.0,22.5423,22.5506,22.5256,22.534,255730.0
2019-03-14 11:55:00,27.11,27.14,27.11,27.12,239040.0,22.534,22.5589,22.534,22.5423,239040.0
2019-03-14 12:00:00,27.12,27.13,27.1,27.11,218820.0,22.5423,22.5506,22.5256,22.534,218820.0
2019-03-14 12:05:00,27.1,27.15,27.09,27.15,219520.0,22.5256,22.5672,22.5173,22.5672,219520.0
2019-03-14 12:10:00,27.14,27.16,27.12,27.16,186030.0,22.5589,22.5755,22.5423,22.5755,186030.0
2019-03-14 12:15:00,27.17,27.17,27.12,27.12,142290.0,22.5838,22.5838,22.5423,22.5423,142290.0
2019-03-14 12:20:00,27.12,27.13,27.09,27.09,256640.0,22.5423,22.5506,22.5173,22.5173,256640.0
2019-03-14 12:25:00,27.09,27.11,27.07,27.1,158670.0,22.5173,22.534,22.5007,22.5256,158670.0
2019-03-14 12:30:00,27.1,27.12,27.09,27.11,262490.0,22.5256,22.5423,22.5173,22.534,262490.0
2019-03-14 12:35:00,27.1,27.13,27.09,27.09,136800.0,22.5256,22.5506,22.5173,22.5173,136800.0
2019-03-14 12:40:00,27.1,27.13,27.09,27.1,135000.0,22.5256,22.5506,22.5173,22.5256,135000.0
2019-03-14 12:45:00,27.1,27.12,27.09,27.12,214450.0,22.5256,22.5423,22.5173,22.5423,214450.0
2019-03-14 12:50:00,27.12,27.12,27.08,27.11,181080.0,22.5423,22.5423,22.509,22.534,181080.0
2019-03-14 12:55:00,27.12,27.12,27.08,27.09,137070.0,22.5423,22.5423,22.509,22.5173,137070.0
2019-03-14 13:00:00,27.1,27.11,27.09,27.09,122230.0,22.5256,22.534,22.5173,22.5173,122230.0
2019-03-14 13:05:00,27.09,27.09,27.04,27.06,265960.0,22.5173,22.5173,22.4758,22.4924,265960.0
2019-03-14 13:10:00,27.06,27.09,27.06,27.08,161340.0,22.4924,22.5173,22.4924,22.509,161340.0
2019-03-14 13:15:00,27.08,27.08,27.03,27.03,243590.0,22.509,22.509,22.4675,22.4675,243590.0
2019-03-14 13:20:00,27.02,27.03,27.01,27.02,95500.0,22.4592,22.4675,22.4508,22.4592,95500.0
2019-03-14 13:25:00,27.02,27.06,27.01,27.06,133630.0,22.4592,22.4924,22.4508,22.4924,133630.0
2019-03-14 13:30:00,27.06,27.1,27.06,27.09,191280.0,22.4924,22.5256,22.4924,22.5173,191280.0
2019-03-14 13:35:00,27.09,27.11,27.05,27.05,179320.0,22.5173,22.534,22.4841,22.4841,179320.0
2019-03-14 13:40:00,27.04,27.05,27.02,27.02,170400.0,22.4758,22.4841,22.4592,22.4592,170400.0
2019-03-14 13:45:00,27.02,27.03,26.99,27.0,221950.0,22.4592,22.4675,22.4342,22.4425,221950.0
2019-03-14 13:50:00,27.0,27.02,26.98,27.0,293400.0,22.4425,22.4592,22.4259,22.4425,293400.0
2019-03-14 13:55:00,26.99,27.02,26.98,27.01,318400.0,22.4342,22.4592,22.4259,22.4508,318400.0
2019-03-14 14:00:00,27.01,27.06,27.01,27.03,466450.0,22.4508,22.4924,22.4508,22.4675,466450.0
2019-03-14 14:05:00,27.03,27.06,27.02,27.03,183590.0,22.4675,22.4924,22.4592,22.4675,183590.0
2019-03-14 14:10:00,27.03,27.06,27.03,27.04,318800.0,22.4675,22.4924,22.4675,22.4758,318800.0
2019-03-14 14:15:00,27.05,27.07,27.04,27.06,151770.0,22.4841,22.5007,22.4758,22.4924,151770.0
2019-03-14 14:20:00,27.07,27.07,27.04,27.05,110350.0,22.5007,22.5007,22.4758,22.4841,110350.0
2019-03-14 14:25:00,27.05,27.05,27.0,27.01,143460.0,22.4841,22.4841,22.4425,22.4508,143460.0
2019-03-14 14:30:00,27.0,27.03,27.0,27.03,108660.0,22.4425,22.4675,22.4425,22.4675,108660.0
2019-03-14 14:35:00,27.02,27.04,27.01,27.03,144230.0,22.4592,22.4758,22.4508,22.4675,144230.0
2019-03-14 14:40:00,27.03,27.04,27.0,27.04,144870.0,22.4675,22.4758,22.4425,22.4758,144870.0
2019-03-14 14:45:00,27.04,27.04,26.96,26.97,119720.0,22.4758,22.4758,22.4093,22.4176,119720.0
2019-03-14 14:50:00,26.96,26.97,26.95,26.96,661350.0,22.4093,22.4176,22.401,22.4093,661350.0
2019-03-14 14:55:00,26.96,26.98,26.94,26.98,182970.0,22.4093,22.4259,22.3927,22.4259,182970.0
2019-03-14 15:00:00,26.98,27.03,26.98,27.03,188350.0,22.4259,22.4675,22.4259,22.4675,188350.0
2019-03-14 15:05:00,27.03,27.06,27.02,27.06,310250.0,22.4675,22.4924,22.4592,22.4924,310250.0
2019-03-14 15:10:00,27.06,27.07,27.01,27.02,591570.0,22.4924,22.5007,22.4508,22.4592,591570.0
2019-03-14 15:15:00,27.01,27.02,26.98,27.0,252150.0,22.4508,22.4592,22.4259,22.4425,252150.0
2019-03-14 15:20:00,27.0,27.04,26.99,27.04,480870.0,22.4425,22.4758,22.4342,22.4758,480870.0
2019-03-14 15:25:00,27.04,27.05,27.0,27.05,686910.0,22.4758,22.4841,22.4425,22.4841,686910.0
2019-03-14 15:30:00,27.05,27.06,27.02,27.02,396510.0,22.4841,22.4924,22.4592,22.4592,396510.0
2019-03-14 15:35:00,27.02,27.02,26.93,26.97,566970.0,22.4592,22.4592,22.3843,22.4176,566970.0
2019-03-14 15:40:00,26.98,27.01,26.98,27.0,551670.0,22.4259,22.4508,22.4259,22.4425,551670.0
2019-03-14 15:45:00,27.0,27.0,26.94,26.95,752790.0,22.4425,22.4425,22.3927,22.401,752790.0
2019-03-14 15:50:00,26.95,26.97,26.89,26.91,1331190.0,22.401,22.4176,22.3511,22.3677,1331190.0
2019-03-14 15:55:00,26.91,26.91,26.79,26.83,2147290.0,22.3677,22.3677,22.268,22.3012,2147290.0
2019-03-15 09:30:00,28.65,28.89,28.35,28.86,10504310.0,23.814,24.0135,23.5647,23.9886,10504310.0
2019-03-15 09:35:00,28.86,29.44,28.84,29.42,4227230.0,23.9886,24.4707,23.9719,24.454,4227230.0
2019-03-15 09:40:00,29.43,29.69,29.35,29.38,3524150.0,24.4624,24.6785,24.3959,24.4208,3524150.0
2019-03-15 09:45:00,29.38,29.52,29.36,29.46,1555950.0,24.4208,24.5372,24.4042,24.4873,1555950.0
2019-03-15 09:50:00,29.46,29.64,29.44,29.49,1962690.0,24.4873,24.6369,24.4707,24.5122,1962690.0
2019-03-15 09:55:00,29.51,29.61,29.43,29.55,1200760.0,24.5289,24.612,24.4624,24.5621,1200760.0
2019-03-15 10:00:00,29.55,29.62,29.37,29.46,1849380.0,24.5621,24.6203,24.4125,24.4873,1849380.0
2019-03-15 10:05:00,29.46,29.55,29.44,29.51,1493110.0,24.4873,24.5621,24.4707,24.5289,1493110.0
2019-03-15 10:10:00,29.5,29.74,29.46,29.72,2251690.0,24.5205,24.72,24.4873,24.7034,2251690.0
2019-03-15 10:15:00,29.73,29.73,29.55,29.57,1779920.0,24.7117,24.7117,24.5621,24.5787,1779920.0
2019-03-15 10:20:00,29.57,29.65,29.51,29.57,1021300.0,24.5787,24.6452,24.5289,24.5787,1021300.0
2019-03-15 10:25:00,29.57,29.71,29.57,29.7,1438140.0,24.5787,24.6951,24.5787,24.6868,1438140.0
2019-03-15 10:30:00,29.7,29.92,29.68,29.88,2178970.0,24.6868,24.8696,24.6702,24.8364,2178970.0
2019-03-15 10:35:00,29.9,29.93,29.83,29.89,1232860.0,24.853,24.878,24.7948,24.8447,1232860.0
2019-03-15 10:40:00,29.89,29.96,29.82,29.94,1483540.0,24.8447,24.9029,24.7865,24.8863,1483540.0
2019-03-15 10:45:00,29.95,29.95,29.65,29.7,1269430.0,24.8946,24.8946,24.6452,24.6868,1269430.0
2019-03-15 10:50:00,29.7,29.71,29.56,29.64,1261540.0,24.6868,24.6951,24.5704,24.6369,1261540.0
2019-03-15 10:55:00,29.65,29.72,29.58,29.7,734620.0,24.6452,24.7034,24.587,24.6868,734620.0
2019-03-15 11:00:00,29.71,29.77,29.65,29.68,514500.0,24.6951,24.745,24.6452,24.6702,514500.0
2019-03-15 11:05:00,29.69,29.76,29.63,29.75,548870.0,24.6785,24.7367,24.6286,24.7283,548870.0
2019-03-15 11:10:00,29.75,29.84,29.74,29.83,772150.0,24.7283,24.8031,24.72,24.7948,772150.0
2019-03-15 11:15:00,29.82,29.91,29.81,29.88,667060.0,24.7865,24.8613,24.7782,24.8364,667060.0
2019-03-15 11:20:00,29.88,29.92,29.77,29.77,602690.0,24.8364,24.8696,24.745,24.745,602690.0
2019-03-15 11:25:00,29.76,29.81,29.58,29.6,1089250.0,24.7367,24.7782,24.587,24.6037,1089250.0
2019-03-15 11:30:00,29.59,29.62,29.46,29.56,1042250.0,24.5953,24.6203,24.4873,24.5704,1042250.0
2019-03-15 11:35:00,29.56,29.59,29.52,29.55,284080.0,24.5704,24.5953,24.5372,24.5621,284080.0
2019-03-15 11:40:00,29.56,29.58,29.49,29.54,585810.0,24.5704,24.587,24.5122,24.5538,585810.0
2019-03-15 11:45:00,29.54,29.54,29.4,29.45,532600.0,24.5538,24.5538,24.4374,24.479,532600.0
2019-03-15 11:50:00,29.44,29.54,29.44,29.51,555350.0,24.4707,24.5538,24.4707,24.5289,555350.0
2019-03-15 11:55:00,29.52,29.61,29.49,29.57,547640.0,24.5372,24.612,24.5122,24.5787,547640.0
2019-03-15 12:00:00,29.57,29.63,29.55,29.58,481060.0,24.5787,24.6286,24.5621,24.587,481060.0
2019-03-15 12:05:00,29.58,29.6,29.54,29.59,737550.0,24.587,24.6037,24.5538,24.5953,737550.0
2019-03-15 12:10:00,29.59,29.6,29.43,29.44,659360.0,24.5953,24.6037,24.4624,24.4707,659360.0
2019-03-15 12:15:00,29.44,29.53,29.42,29.49,806040.0,24.4707,24.5455,24.454,24.5122,806040.0
2019-03-15 12:20:00,29.49,29.56,29.49,29.55,507090.0,24.5122,24.5704,24.5122,24.5621,507090.0
2019-03-15 12:25:00,29.54,29.55,29.43,29.45,416800.0,24.5538,24.5621,24.4624,24.479,416800.0
2019-03-15 12:30:00,29.44,29.45,29.27,29.31,1276400.0,24.4707,24.479,24.3294,24.3626,1276400.0
2019-03-15 12:35:00,29.3,29.36,29.29,29.33,727870.0,24.3543,24.4042,24.346,24.3792,727870.0
2019-03-15 12:40:00,29.33,29.39,29.3,29.31,420500.0,24.3792,24.4291,24.3543,24.3626,420500.0
2019-03-15 12:45:00,29.32,29.36,29.27,29.28,415570.0,24.3709,24.4042,24.3294,24.3377,415570.0
2019-03-15 12:50:00,29.27,29.27,29.18,29.22,587550.0,24.3294,24.3294,24.2546,24.2878,587550.0
2019-03-15 12:55:00,29.22,29.25,29.2,29.22,310630.0,24.2878,24.3127,24.2712,24.2878,310630.0
2019-03-15 13:00:00,29.21,29.27,29.18,29.27,493520.0,24.2795,24.3294,24.2546,24.3294,493520.0
2019-03-15 13:05:00,29.27,29.27,29.2,29.2,353220.0,24.3294,24.3294,24.2712,24.2712,353220.0
2019-03-15 13:10:00,29.2,29.26,29.19,29.24,348990.0,24.2712,24.3211,24.2629,24.3044,348990.0
2019-03-15 13:15:00,29.23,29.24,29.18,29.2,258500.0,24.2961,24.3044,24.2546,24.2712,258500.0
2019-03-15 13:20:00,29.21,29.25,29.16,29.16,257250.0,24.2795,24.3127,24.2379,24.2379,257250.0
2019-03-15 13:25:00,29.16,29.17,29.1,29.1,829180.0,24.2379,24.2462,24.1881,24.1881,829180.0
2019-03-15 13:30:00,29.11,29.15,29.05,29.11,1021290.0,24.1964,24.2296,24.1465,24.1964,1021290.0
2019-03-15 13:35:00,29.1,29.14,29.04,29.06,576760.0,24.1881,24.2213,24.1382,24.1548,576760.0
2019-03-15 13:40:00,29.06,29.07,28.96,29.01,930550.0,24.1548,24.1631,24.0717,24.1132,930550.0
2019-03-15 13:45:00,29.01,29.04,28.98,28.99,475310.0,24.1132,24.1382,24.0883,24.0966,475310.0
2019-03-15 13:50:00,28.99,29.02,28.93,28.96,970500.0,24.0966,24.1216,24.0468,24.0717,970500.0
2019-03-15 13:55:00,28.96,28.99,28.86,28.89,1207440.0,24.0717,24.0966,23.9886,24.0135,1207440.0
2019-03-15 14:00:00,28.9,28.92,28.87,28.87,636150.0,24.0218,24.0384,23.9969,23.9969,636150.0
2019-03-15 14:05:00,28.88,28.9,28.83,28.83,441420.0,24.0052,24.0218,23.9636,23.9636,441420.0
2019-03-15 14:10:00,28.84,28.84,28.78,28.8,801650.0,23.9719,23.9719,23.9221,23.9387,801650.0
2019-03-15 14:15:00,28.79,28.92,28.72,28.91,766690.0,23.9304,24.0384,23.8722,24.0301,766690.0
2019-03-15 14:20:00,28.92,28.97,28.86,28.94,809440.0,24.0384,24.08,23.9886,24.0551,809440.0
2019-03-15 14:25:00,28.94,29.03,28.94,29.03,707680.0,24.0551,24.1299,24.0551,24.1299,707680.0
2019-03-15 14:30:00,29.03,29.06,29.0,29.04,477290.0,24.1299,24.1548,24.1049,24.1382,477290.0
2019-03-15 14:35:00,29.04,29.1,29.0,29.02,579410.0,24.1382,24.1881,24.1049,24.1216,579410.0
2019-03-15 14:40:00,29.02,29.06,28.96,28.98,368080.0,24.1216,24.1548,24.0717,24.0883,368080.0
2019-03-15 14:45:00,28.98,29.07,28.97,29.01,582550.0,24.0883,24.1631,24.08,24.1132,582550.0
2019-03-15 14:50:00,29.01,29.06,28.97,29.0,567060.0,24.1132,24.1548,24.08,24.1049,567060.0
2019-03-15 14:55:00,28.99,29.09,28.99,29.09,512860.0,24.0966,24.1797,24.0966,24.1797,512860.0
2019-03-15 15:00:00,29.09,29.09,28.99,29.04,332080.0,24.1797,24.1797,24.0966,24.1382,332080.0
2019-03-15 15:05:00,29.04,29.06,28.97,28.98,450850.0,24.1382,24.1548,24.08,24.0883,450850.0
2019-03-15 15:10:00,28.97,28.97,28.88,28.88,773660.0,24.08,24.08,24.0052,24.0052,773660.0
2019-03-15 15:15:00,28.88,28.92,28.86,28.87,333420.0,24.0052,24.0384,23.9886,23.9969,333420.0
2019-03-15 15:20:00,28.88,28.94,28.86,28.94,605890.0,24.0052,24.0551,23.9886,24.0551,605890.0
2019-03-15 15:25:00,28.94,29.01,28.92,28.97,763920.0,24.0551,24.1132,24.0384,24.08,763920.0
2019-03-15 15:30:00,28.96,28.96,28.88,28.9,1001980.0,24.0717,24.0717,24.0052,24.0218,1001980.0
2019-03-15 15:35:00,28.9,28.91,28.84,28.85,805410.0,24.0218,24.0301,23.9719,23.9803,805410.0
2019-03-15 15:40:00,28.86,28.89,28.82,28.84,810880.0,23.9886,24.0135,23.9553,23.9719,810880.0
2019-03-15 15:45:00,28.84,28.9,28.8,28.87,939220.0,23.9719,24.0218,23.9387,23.9969,939220.0
2019-03-15 15:50:00,28.87,28.87,28.77,28.79,1346620.0,23.9969,23.9969,23.9138,23.9304,1346620.0
2019-03-15 15:55:00,28.8,29.09,28.8,29.01,4626130.0,23.9387,24.1797,23.9387,24.1132,4626130.0
2019-03-18 09:30:00,29.11,29.43,29.02,29.38,3108160.0,24.1964,24.4624,24.1216,24.4208,3108160.0
2019-03-18 09:35:00,29.43,29.7,29.33,29.38,2550150.0,24.4624,24.6868,24.3792,24.4208,2550150.0
2019-03-18 09:40:00,29.38,29.44,29.31,29.41,930330.0,24.4208,24.4707,24.3626,24.4457,930330.0
2019-03-18 09:45:00,29.41,29.46,29.27,29.29,783510.0,24.4457,24.4873,24.3294,24.346,783510.0
2019-03-18 09:50:00,29.27,29.38,29.25,29.33,920490.0,24.3294,24.4208,24.3127,24.3792,920490.0
2019-03-18 09:55:00,29.33,29.43,29.28,29.39,585760.0,24.3792,24.4624,24.3377,24.4291,585760.0
2019-03-18 10:00:00,29.4,29.48,29.38,29.44,509150.0,24.4374,24.5039,24.4208,24.4707,509150.0
2019-03-18 10:05:00,29.44,29.45,29.32,29.41,531010.0,24.4707,24.479,24.3709,24.4457,531010.0
2019-03-18 10:10:00,29.41,29.43,29.37,29.38,327110.0,24.4457,24.4624,24.4125,24.4208,327110.0
2019-03-18 10:15:00,29.39,29.45,29.35,29.45,276730.0,24.4291,24.479,24.3959,24.479,276730.0
2019-03-18 10:20:00,29.44,29.46,29.36,29.41,467520.0,24.4707,24.4873,24.4042,24.4457,467520.0
2019-03-18 10:25:00,29.41,29.41,29.37,29.39,307830.0,24.4457,24.4457,24.4125,24.4291,307830.0
2019-03-18 10:30:00,29.39,29.45,29.38,29.43,515530.0,24.4291,24.479,24.4208,24.4624,515530.0
2019-03-18 10:35:00,29.43,29.44,29.38,29.4,471310.0,24.4624,24.4707,24.4208,24.4374,471310.0
2019-03-18 10:40:00,29.4,29.48,29.4,29.46,643470.0,24.4374,24.5039,24.4374,24.4873,643470.0
2019-03-18 10:45:00,29.46,29.53,29.44,29.47,507290.0,24.4873,24.5455,24.4707,24.4956,507290.0
2019-03-18 10:50:00,29.46,29.48,29.42,29.43,330560.0,24.4873,24.5039,24.454,24.4624,330560.0
2019-03-18 10:55:00,29.43,29.44,29.22,29.26,425650.0,24.4624,24.4707,24.2878,24.3211,425650.0
2019-03-18 11:00:00,29.26,29.28,29.21,29.28,389280.0,24.3211,24.3377,24.2795,24.3377,389280.0
2019-03-18 11:05:00,29.28,29.29,29.19,29.23,480990.0,24.3377,24.346,24.2629,24.2961,480990.0
2019-03-18 11:10:00,29.23,29.25,29.15,29.19,550290.0,24.2961,24.3127,24.2296,24.2629,550290.0
2019-03-18 11:15:00,29.2,29.2,29.09,29.1,269140.0,24.2712,24.2712,24.1797,24.1881,269140.0
2019-03-18 11:20:00,29.09,29.15,29.08,29.12,445730.0,24.1797,24.2296,24.1714,24.2047,445730.0
2019-03-18 11:25:00,29.11,29.16,29.1,29.15,365670.0,24.1964,24.2379,24.1881,24.2296,365670.0
2019-03-18 11:30:00,29.15,29.17,29.11,29.13,345350.0,24.2296,24.2462,24.1964,24.213,345350.0
2019-03-18 11:35:00,29.13,29.18,29.09,29.17,276480.0,24.213,24.2546,24.1797,24.2462,276480.0
2019-03-18 11:40:00,29.18,29.24,29.15,29.23,432480.0,24.2546,24.3044,24.2296,24.2961,432480.0
2019-03-18 11:45:00,29.23,29.34,29.23,29.33,518550.0,24.2961,24.3875,24.2961,24.3792,518550.0
2019-03-18 11:50:00,29.34,29.43,29.34,29.4,638470.0,24.3875,24.4624,24.3875,24.4374,638470.0
2019-03-18 11:55:00,29.4,29.43,29.36,29.41,464390.0,24.4374,24.4624,24.4042,24.4457,464390.0
2019-03-18 12:00:00,29.41,29.46,29.41,29.44,352140.0,24.4457,24.4873,24.4457,24.4707,352140.0
2019-03-18 12:05:00,29.44,29.44,29.4,29.41,185500.0,24.4707,24.4707,24.4374,24.4457,185500.0
2019-03-18 12:10:00,29.41,29.45,29.41,29.43,301280.0,24.4457,24.479,24.4457,24.4624,301280.0
2019-03-18 12:15:00,29.44,29.45,29.35,29.35,273180.0,24.4707,24.479,24.3959,24.3959,273180.0
2019-03-18 12:20:00,29.36,29.39,29.35,29.37,201630.0,24.4042,24.4291,24.3959,24.4125,201630.0
2019-03-18 12:25:00,29.37,29.39,29.35,29.38,357780.0,24.4125,24.4291,24.3959,24.4208,357780.0
2019-03-18 12:30:00,29.37,29.4,29.35,29.36,255230.0,24.4125,24.4374,24.3959,24.4042,255230.0
2019-03-18 12:35:00,29.36,29.45,29.36,29.43,271160.0,24.4042,24.479,24.4042,24.4624,271160.0
2019-03-18 12:40:00,29.43,29.45,29.4,29.43,300740.0,24.4624,24.479,24.4374,24.4624,300740.0
2019-03-18 12:45:00,29.44,29.46,29.43,29.43,345640.0,24.4707,24.4873,24.4624,24.4624,345640.0
2019-03-18 12:50:00,29.44,29.55,29.43,29.55,535070.0,24.4707,24.5621,24.4624,24.5621,535070.0
2019-03-18 12:55:00,29.55,29.63,29.51,29.51,966320.0,24.5621,24.6286,24.5289,24.5289,966320.0
2019-03-18 13:00:00,29.53,29.56,29.52,29.55,367350.0,24.5455,24.5704,24.5372,24.5621,367350.0
2019-03-18 13:05:00,29.56,29.59,29.54,29.58,361550.0,24.5704,24.5953,24.5538,24.587,361550.0
2019-03-18 13:10:00,29.59,29.63,29.58,29.62,287910.0,24.5953,24.6286,24.587,24.6203,287910.0
2019-03-18 13:15:00,29.61,29.62,29.56,29.59,375860.0,24.612,24.6203,24.5704,24.5953,375860.0
2019-03-18 13:20:00,29.6,29.61,29.59,29.6,339540.0,24.6037,24.612,24.5953,24.6037,339540.0
2019-03-18 13:25:00,29.6,29.61,29.57,29.58,306420.0,24.6037,24.612,24.5787,24.587,306420.0
2019-03-18 13:30:00,29.58,29.58,29.54,29.56,196130.0,24.587,24.587,24.5538,24.5704,196130.0
2019-03-18 13:35:00,29.56,29.56,29.54,29.54,202960.0,24.5704,24.5704,24.5538,24.5538,202960.0
2019-03-18 13:40:00,29.54,29.61,29.54,29.61,314660.0,24.5538,24.612,24.5538,24.612,314660.0
2019-03-18 13:45:00,29.61,29.61,29.56,29.58,272680.0,24.612,24.612,24.5704,24.587,272680.0
2019-03-18 13:50:00,29.57,29.57,29.5,29.52,321880.0,24.5787,24.5787,24.5205,24.5372,321880.0
2019-03-18 13:55:00,29.52,29.57,29.52,29.55,413260.0,24.5372,24.5787,24.5372,24.5621,413260.0
2019-03-18 14:00:00,29.55,29.59,29.51,29.53,197660.0,24.5621,24.5953,24.5289,24.5455,197660.0
2019-03-18 14:05:00,29.53,29.55,29.5,29.54,232880.0,24.5455,24.5621,24.5205,24.5538,232880.0
2019-03-18 14:10:00,29.54,29.58,29.49,29.49,359880.0,24.5538,24.587,24.5122,24.5122,359880.0
2019-03-18 14:15:00,29.49,29.51,29.42,29.43,357730.0,24.5122,24.5289,24.454,24.4624,357730.0
2019-03-18 14:20:00,29.44,29.49,29.41,29.48,257100.0,24.4707,24.5122,24.4457,24.5039,257100.0
2019-03-18 14:25:00,29.49,29.5,29.46,29.49,138160.0,24.5122,24.5205,24.4873,24.5122,138160.0
2019-03-18 14:30:00,29.5,29.51,29.49,29.5,233270.0,24.5205,24.5289,24.5122,24.5205,233270.0
2019-03-18 14:35:00,29.51,29.53,29.5,29.51,353650.0,24.5289,24.5455,24.5205,24.5289,353650.0
2019-03-18 14:40:00,29.52,29.54,29.52,29.52,362640.0,24.5372,24.5538,24.5372,24.5372,362640.0
2019-03-18 14:45:00,29.51,29.53,29.5,29.52,172220.0,24.5289,24.5455,24.5205,24.5372,172220.0
2019-03-18 14:50:00,29.51,29.52,29.5,29.51,217150.0,24.5289,24.5372,24.5205,24.5289,217150.0
2019-03-18 14:55:00,29.51,29.52,29.49,29.51,247040.0,24.5289,24.5372,24.5122,24.5289,247040.0
2019-03-18 15:00:00,29.51,29.51,29.47,29.48,649900.0,24.5289,24.5289,24.4956,24.5039,649900.0
2019-03-18 15:05:00,29.47,29.47,29.43,29.45,280980.0,24.4956,24.4956,24.4624,24.479,280980.0
2019-03-18 15:10:00,29.46,29.48,29.39,29.39,824660.0,24.4873,24.5039,24.4291,24.4291,824660.0
2019-03-18 15:15:00,29.39,29.44,29.39,29.41,156570.0,24.4291,24.4707,24.4291,24.4457,156570.0
2019-03-18 15:20:00,29.41,29.41,29.34,29.36,269150.0,24.4457,24.4457,24.3875,24.4042,269150.0
2019-03-18 15:25:00,29.36,29.36,29.3,29.31,717970.0,24.4042,24.4042,24.3543,24.3626,717970.0
2019-03-18 15:30:00,29.3,29.34,29.3,29.32,364070.0,24.3543,24.3875,24.3543,24.3709,364070.0
2019-03-18 15:35:00,29.32,29.4,29.31,29.35,929490.0,24.3709,24.4374,24.3626,24.3959,929490.0
2019-03-18 15:40:00,29.35,29.47,29.35,29.46,366180.0,24.3959,24.4956,24.3959,24.4873,366180.0
2019-03-18 15:45:00,29.45,29.5,29.43,29.49,1023550.0,24.479,24.5205,24.4624,24.5122,1023550.0
2019-03-18 15:50:00,29.49,29.55,29.46,29.54,988030.0,24.5122,24.5621,24.4873,24.5538,988030.0
2019-03-18 15:55:00,29.53,29.53,29.37,29.38,1578430.0,24.5455,24.5455,24.4125,24.4208,1578430.0
2019-03-19 09:30:00,29.42,29.7,29.41,29.68,2053520.0,24.454,24.6868,24.4457,24.6702,2053520.0
2019-03-19 09:35:00,29.68,29.84,29.68,29.73,1639000.0,24.6702,24.8031,24.6702,24.7117,1639000.0
2019-03-19 09:40:00,29.73,29.74,29.43,29.48,687840.0,24.7117,24.72,24.4624,24.5039,687840.0
2019-03-19 09:45:00,29.49,29.52,29.43,29.48,422650.0,24.5122,24.5372,24.4624,24.5039,422650.0
2019-03-19 09:50:00,29.48,29.58,29.46,29.58,622470.0,24.5039,24.587,24.4873,24.587,622470.0
2019-03-19 09:55:00,29.58,29.58,29.45,29.5,480640.0,24.587,24.587,24.479,24.5205,480640.0
2019-03-19 10:00:00,29.51,29.56,29.46,29.49,424990.0,24.5289,24.5704,24.4873,24.5122,424990.0
2019-03-19 10:05:00,29.5,29.59,29.49,29.59,280140.0,24.5205,24.5953,24.5122,24.5953,280140.0
2019-03-19 10:10:00,29.59,29.6,29.55,29.58,425610.0,24.5953,24.6037,24.5621,24.587,425610.0
2019-03-19 10:15:00,29.57,29.62,29.56,29.59,605050.0,24.5787,24.6203,24.5704,24.5953,605050.0
2019-03-19 10:20:00,29.6,29.64,29.58,29.63,295750.0,24.6037,24.6369,24.587,24.6286,295750.0
2019-03-19 10:25:00,29.63,29.63,29.55,29.57,266450.0,24.6286,24.6286,24.5621,24.5787,266450.0
2019-03-19 10:30:00,29.57,29.62,29.57,29.61,190090.0,24.5787,24.6203,24.5787,24.612,190090.0
2019-03-19 10:35:00,29.61,29.73,29.61,29.73,595990.0,24.612,24.7117,24.612,24.7117,595990.0
2019-03-19 10:40:00,29.72,29.77,29.68,29.75,512940.0,24.7034,24.745,24.6702,24.7283,512940.0
2019-03-19 10:45:00,29.75,29.77,29.69,29.73,377750.0,24.7283,24.745,24.6785,24.7117,377750.0
2019-03-19 10:50:00,29.73,29.79,29.7,29.78,374400.0,24.7117,24.7616,24.6868,24.7533,374400.0
2019-03-19 10:55:00,29.78,29.78,29.72,29.72,408130.0,24.7533,24.7533,24.7034,24.7034,408130.0
2019-03-19 11:00:00,29.74,29.77,29.73,29.74,298830.0,24.72,24.745,24.7117,24.72,298830.0
2019-03-19 11:05:00,29.74,29.75,29.72,29.74,369760.0,24.72,24.7283,24.7034,24.72,369760.0
2019-03-19 11:10:00,29.73,29.8,29.71,29.8,465670.0,24.7117,24.7699,24.6951,24.7699,465670.0
2019-03-19 11:15:00,29.8,29.8,29.74,29.74,337330.0,24.7699,24.7699,24.72,24.72,337330.0
2019-03-19 11:20:00,29.74,29.79,29.74,29.78,381800.0,24.72,24.7616,24.72,24.7533,381800.0
2019-03-19 11:25:00,29.78,29.8,29.73,29.73,437110.0,24.7533,24.7699,24.7117,24.7117,437110.0
2019-03-19 11:30:00,29.73,29.74,29.7,29.72,258570.0,24.7117,24.72,24.6868,24.7034,258570.0
2019-03-19 11:35:00,29.73,29.75,29.72,29.74,275570.0,24.7117,24.7283,24.7034,24.72,275570.0
2019-03-19 11:40:00,29.74,29.81,29.74,29.8,381790.0,24.72,24.7782,24.72,24.7699,381790.0
2019-03-19 11:45:00,29.8,29.86,29.8,29.85,509690.0,24.7699,24.8198,24.7699,24.8115,509690.0
2019-03-19 11:50:00,29.85,29.88,29.85,29.87,468390.0,24.8115,24.8364,24.8115,24.8281,468390.0
2019-03-19 11:55:00,29.87,29.92,29.84,29.9,902590.0,24.8281,24.8696,24.8031,24.853,902590.0
2019-03-19 12:00:00,29.91,29.94,29.86,29.89,587930.0,24.8613,24.8863,24.8198,24.8447,587930.0
2019-03-19 12:05:00,29.9,29.94,29.9,29.92,524480.0,24.853,24.8863,24.853,24.8696,524480.0
2019-03-19 12:10:00,29.92,29.95,29.92,29.93,422790.0,24.8696,24.8946,24.8696,24.878,422790.0
2019-03-19 12:15:00,29.93,29.94,29.92,29.93,291910.0,24.878,24.8863,24.8696,24.878,291910.0
2019-03-19 12:20:00,29.93,29.94,29.89,29.94,354290.0,24.878,24.8863,24.8447,24.8863,354290.0
2019-03-19 12:25:00,29.94,29.94,29.89,29.89,363530.0,24.8863,24.8863,24.8447,24.8447,363530.0
2019-03-19 12:30:00,29.89,29.93,29.89,29.93,285880.0,24.8447,24.878,24.8447,24.878,285880.0
2019-03-19 12:35:00,29.93,29.96,29.9,29.92,454230.0,24.878,24.9029,24.853,24.8696,454230.0
2019-03-19 12:40:00,29.91,29.96,29.91,29.94,472490.0,24.8613,24.9029,24.8613,24.8863,472490.0
2019-03-19 12:45:00,29.94,29.96,29.79,29.81,519160.0,24.8863,24.9029,24.7616,24.7782,519160.0
2019-03-19 12:50:00,29.81,29.86,29.77,29.79,525890.0,24.7782,24.8198,24.745,24.7616,525890.0
2019-03-19 12:55:00,29.79,29.9,29.78,29.9,244260.0,24.7616,24.853,24.7533,24.853,244260.0
2019-03-19 13:00:00,29.9,29.94,29.84,29.94,340630.0,24.853,24.8863,24.8031,24.8863,340630.0
2019-03-19 13:05:00,29.94,29.95,29.9,29.9,273180.0,24.8863,24.8946,24.853,24.853,273180.0
2019-03-19 13:10:00,29.91,29.95,29.9,29.94,230210.0,24.8613,24.8946,24.853,24.8863,230210.0
2019-03-19 13:15:00,29.95,29.97,29.94,29.95,192810.0,24.8946,24.9112,24.8863,24.8946,192810.0
2019-03-19 13:20:00,29.95,29.97,29.94,29.94,193980.0,24.8946,24.9112,24.8863,24.8863,193980.0
2019-03-19 13:25:00,29.95,29.97,29.94,29.96,352520.0,24.8946,24.9112,24.8863,24.9029,352520.0
2019-03-19 13:30:00,29.96,29.97,29.95,29.96,316960.0,24.9029,24.9112,24.8946,24.9029,316960.0
2019-03-19 13:35:00,29.96,30.0,29.96,29.99,629050.0,24.9029,24.9361,24.9029,24.9278,629050.0
2019-03-19 13:40:00,30.0,30.0,29.99,30.0,780390.0,24.9361,24.9361,24.9278,24.9361,780390.0
2019-03-19 13:45:00,30.0,30.05,29.99,30.04,1803430.0,24.9361,24.9777,24.9278,24.9694,1803430.0
2019-03-19 13:50:00,30.04,30.09,30.04,30.05,625640.0,24.9694,25.011,24.9694,24.9777,625640.0
2019-03-19 13:55:00,30.05,30.1,30.04,30.08,448850.0,24.9777,25.0193,24.9694,25.0026,448850.0
2019-03-19 14:00:00,30.09,30.09,30.05,30.08,348660.0,25.011,25.011,24.9777,25.0026,348660.0
2019-03-19 14:05:00,30.08,30.1,30.06,30.08,428420.0,25.0026,25.0193,24.986,25.0026,428420.0
2019-03-19 14:10:00,30.08,30.08,30.0,30.01,309810.0,25.0026,25.0026,24.9361,24.9445,309810.0
2019-03-19 14:15:00,30.01,30.01,29.96,29.98,462810.0,24.9445,24.9445,24.9029,24.9195,462810.0
2019-03-19 14:20:00,29.98,30.01,29.97,29.97,325090.0,24.9195,24.9445,24.9112,24.9112,325090.0
2019-03-19 14:25:00,29.97,30.0,29.97,29.98,198780.0,24.9112,24.9361,24.9112,24.9195,198780.0
2019-03-19 14:30:00,29.98,29.99,29.93,29.95,422600.0,24.9195,24.9278,24.878,24.8946,422600.0
2019-03-19 14:35:00,29.95,29.98,29.92,29.97,380260.0,24.8946,24.9195,24.8696,24.9112,380260.0
2019-03-19 14:40:00,29.98,30.0,29.96,30.0,223770.0,24.9195,24.9361,24.9029,24.9361,223770.0
2019-03-19 14:45:00,30.0,30.0,29.94,29.94,490640.0,24.9361,24.9361,24.8863,24.8863,490640.0
2019-03-19 14:50:00,29.94,29.95,29.91,29.94,231830.0,24.8863,24.8946,24.8613,24.8863,231830.0
2019-03-19 14:55:00,29.94,29.94,29.86,29.86,341360.0,24.8863,24.8863,24.8198,24.8198,341360.0
2019-03-19 15:00:00,29.87,29.91,29.87,29.91,193650.0,24.8281,24.8613,24.8281,24.8613,193650.0
2019-03-19 15:05:00,29.92,29.96,29.9,29.92,163360.0,24.8696,24.9029,24.853,24.8696,163360.0
2019-03-19 15:10:00,29.91,29.94,29.88,29.89,244810.0,24.8613,24.8863,24.8364,24.8447,244810.0
2019-03-19 15:15:00,29.89,29.92,29.87,29.89,225640.0,24.8447,24.8696,24.8281,24.8447,225640.0
2019-03-19 15:20:00,29.89,29.9,29.86,29.87,344210.0,24.8447,24.853,24.8198,24.8281,344210.0
2019-03-19 15:25:00,29.86,29.91,29.85,29.9,402900.0,24.8198,24.8613,24.8115,24.853,402900.0
2019-03-19 15:30:00,29.89,29.97,29.89,29.95,491750.0,24.8447,24.9112,24.8447,24.8946,491750.0
2019-03-19 15:35:00,29.95,29.95,29.88,29.94,475550.0,24.8946,24.8946,24.8364,24.8863,475550.0
2019-03-19 15:40:00,29.94,29.94,29.9,29.94,547990.0,24.8863,24.8863,24.853,24.8863,547990.0
2019-03-19 15:45:00,29.94,30.0,29.93,29.99,633660.0,24.8863,24.9361,24.878,24.9278,633660.0
2019-03-19 15:50:00,29.99,30.0,29.91,29.91,700670.0,24.9278,24.9361,24.8613,24.8613,700670.0
2019-03-19 15:55:00,29.92,29.96,29.87,29.96,1824680.0,24.8696,24.9029,24.8281,24.9029,1824680.0
2019-03-20 09:30:00,29.82,29.9,29.67,29.69,1660990.0,25.0122,25.0793,24.8864,24.9032,1660990.0
2019-03-20 09:35:00,29.7,29.7,29.47,29.5,462610.0,24.9116,24.9116,24.7187,24.7438,462610.0
2019-03-20 09:40:00,29.5,29.55,29.46,29.53,853950.0,24.7438,24.7858,24.7103,24.769,853950.0
2019-03-20 09:45:00,29.53,29.65,29.53,29.59,513330.0,24.769,24.8696,24.769,24.8193,513330.0
2019-03-20 09:50:00,29.59,29.63,29.57,29.59,305100.0,24.8193,24.8529,24.8025,24.8193,305100.0
2019-03-20 09:55:00,29.58,29.66,29.58,29.6,305600.0,24.8109,24.878,24.8109,24.8277,305600.0
2019-03-20 10:00:00,29.6,29.61,29.56,29.59,198680.0,24.8277,24.8361,24.7941,24.8193,198680.0
2019-03-20 10:05:00,29.59,29.68,29.59,29.67,389830.0,24.8193,24.8948,24.8193,24.8864,389830.0
2019-03-20 10:10:00,29.67,29.72,29.65,29.67,335310.0,24.8864,24.9283,24.8696,24.8864,335310.0
2019-03-20 10:15:00,29.67,29.67,29.57,29.58,296140.0,24.8864,24.8864,24.8025,24.8109,296140.0
2019-03-20 10:20:00,29.58,29.59,29.53,29.56,152630.0,24.8109,24.8193,24.769,24.7941,152630.0
2019-03-20 10:25:00,29.56,29.6,29.48,29.51,393730.0,24.7941,24.8277,24.727,24.7522,393730.0
2019-03-20 10:30:00,29.51,29.53,29.46,29.48,203160.0,24.7522,24.769,24.7103,24.727,203160.0
2019-03-20 10:35:00,29.49,29.49,29.45,29.47,284760.0,24.7354,24.7354,24.7019,24.7187,284760.0
2019-03-20 10:40:00,29.47,29.5,29.47,29.49,176290.0,24.7187,24.7438,24.7187,24.7354,176290.0
2019-03-20 10:45:00,29.5,29.57,29.5,29.54,177460.0,24.7438,24.8025,24.7438,24.7774,177460.0
2019-03-20 10:50:00,29.53,29.54,29.49,29.49,180130.0,24.769,24.7774,24.7354,24.7354,180130.0
2019-03-20 10:55:00,29.49,29.54,29.49,29.54,220030.0,24.7354,24.7774,24.7354,24.7774,220030.0
2019-03-20 11:00:00,29.53,29.56,29.48,29.49,557430.0,24.769,24.7941,24.727,24.7354,557430.0
2019-03-20 11:05:00,29.49,29.5,29.46,29.46,133430.0,24.7354,24.7438,24.7103,24.7103,133430.0
2019-03-20 11:10:00,29.46,29.47,29.42,29.44,311080.0,24.7103,24.7187,24.6767,24.6935,311080.0
2019-03-20 11:15:00,29.44,29.44,29.41,29.43,162370.0,24.6935,24.6935,24.6683,24.6851,162370.0
2019-03-20 11:20:00,29.43,29.46,29.35,29.35,334000.0,24.6851,24.7103,24.618,24.618,334000.0
2019-03-20 11:25:00,29.36,29.37,29.32,29.36,215290.0,24.6264,24.6348,24.5928,24.6264,215290.0
2019-03-20 11:30:00,29.38,29.41,29.36,29.38,122360.0,24.6432,24.6683,24.6264,24.6432,122360.0
2019-03-20 11:35:00,29.38,29.38,29.31,29.32,179280.0,24.6432,24.6432,24.5844,24.5928,179280.0
2019-03-20 11:40:00,29.31,29.31,29.27,29.3,215790.0,24.5844,24.5844,24.5509,24.5761,215790.0
2019-03-20 11:45:00,29.3,29.31,29.27,29.28,190060.0,24.5761,24.5844,24.5509,24.5593,190060.0
2019-03-20 11:50:00,29.28,29.29,29.18,29.21,352580.0,24.5593,24.5677,24.4754,24.5006,352580.0
2019-03-20 11:55:00,29.21,29.22,29.17,29.2,260910.0,24.5006,24.509,24.467,24.4922,260910.0
2019-03-20 12:00:00,29.2,29.22,29.19,29.2,278820.0,24.4922,24.509,24.4838,24.4922,278820.0
2019-03-20 12:05:00,29.2,29.21,29.2,29.21,384520.0,24.4922,24.5006,24.4922,24.5006,384520.0
2019-03-20 12:10:00,29.21,29.21,29.18,29.2,193680.0,24.5006,24.5006,24.4754,24.4922,193680.0
2019-03-20 12:15:00,29.2,29.21,29.19,29.19,134850.0,24.4922,24.5006,24.4838,24.4838,134850.0
2019-03-20 12:20:00,29.19,29.21,29.18,29.2,176390.0,24.4838,24.5006,24.4754,24.4922,176390.0
2019-03-20 12:25:00,29.2,29.21,29.19,29.2,213310.0,24.4922,24.5006,24.4838,24.4922,213310.0
2019-03-20 12:30:00,29.19,29.21,29.09,29.12,389040.0,24.4838,24.5006,24.3999,24.4251,389040.0
2019-03-20 12:35:00,29.12,29.12,29.07,29.07,299810.0,24.4251,24.4251,24.3831,24.3831,299810.0
2019-03-20 12:40:00,29.07,29.11,29.06,29.1,260830.0,24.3831,24.4167,24.3748,24.4083,260830.0
2019-03-20 12:45:00,29.1,29.11,29.08,29.09,401320.0,24.4083,24.4167,24.3915,24.3999,401320.0
2019-03-20 12:50:00,29.09,29.11,29.09,29.1,165690.0,24.3999,24.4167,24.3999,24.4083,165690.0
2019-03-20 12:55:00,29.1,29.17,29.09,29.14,414000.0,24.4083,24.467,24.3999,24.4419,414000.0
2019-03-20 13:00:00,29.14,29.16,29.13,29.14,231730.0,24.4419,24.4586,24.4335,24.4419,231730.0
2019-03-20 13:05:00,29.14,29.15,29.12,29.13,134190.0,24.4419,24.4502,24.4251,24.4335,134190.0
2019-03-20 13:10:00,29.13,29.15,29.12,29.15,152280.0,24.4335,24.4502,24.4251,24.4502,152280.0
2019-03-20 13:15:00,29.15,29.15,29.12,29.14,202390.0,24.4502,24.4502,24.4251,24.4419,202390.0
2019-03-20 13:20:00,29.13,29.14,29.12,29.13,181990.0,24.4335,24.4419,24.4251,24.4335,181990.0
2019-03-20 13:25:00,29.13,29.13,29.09,29.09,363390.0,24.4335,24.4335,24.3999,24.3999,363390.0
2019-03-20 13:30:00,29.09,29.11,29.09,29.1,290850.0,24.3999,24.4167,24.3999,24.4083,290850.0
2019-03-20 13:35:00,29.1,29.11,29.09,29.09,284460.0,24.4083,24.4167,24.3999,24.3999,284460.0
2019-03-20 13:40:00,29.09,29.1,29.09,29.1,129200.0,24.3999,24.4083,24.3999,24.4083,129200.0
2019-03-20 13:45:00,29.1,29.14,29.09,29.11,287900.0,24.4083,24.4419,24.3999,24.4167,287900.0
2019-03-20 13:50:00,29.11,29.19,29.11,29.19,144960.0,24.4167,24.4838,24.4167,24.4838,144960.0
2019-03-20 13:55:00,29.19,29.21,29.12,29.18,465360.0,24.4838,24.5006,24.4251,24.4754,465360.0
2019-03-20 14:00:00,29.18,29.24,29.14,29.15,1009180.0,24.4754,24.5257,24.4419,24.4502,1009180.0
2019-03-20 14:05:00,29.16,29.32,29.15,29.22,1170350.0,24.4586,24.5928,24.4502,24.509,1170350.0
2019-03-20 14:10:00,29.23,29.28,29.2,29.25,593900.0,24.5173,24.5593,24.4922,24.5341,593900.0
2019-03-20 14:15:00,29.26,29.26,29.21,29.23,260790.0,24.5425,24.5425,24.5006,24.5173,260790.0
2019-03-20 14:20:00,29.23,29.28,29.22,29.25,263170.0,24.5173,24.5593,24.509,24.5341,263170.0
2019-03-20 14:25:00,29.27,29.4,29.27,29.4,246050.0,24.5509,24.6599,24.5509,24.6599,246050.0
2019-03-20 14:30:00,29.39,29.4,29.32,29.33,259570.0,24.6515,24.6599,24.5928,24.6012,259570.0
2019-03-20 14:35:00,29.34,29.36,29.3,29.33,401300.0,24.6096,24.6264,24.5761,24.6012,401300.0
2019-03-20 14:40:00,29.34,29.39,29.32,29.32,281860.0,24.6096,24.6515,24.5928,24.5928,281860.0
2019-03-20 14:45:00,29.32,29.35,29.28,29.3,371760.0,24.5928,24.618,24.5593,24.5761,371760.0
2019-03-20 14:50:00,29.29,29.32,29.28,29.28,197760.0,24.5677,24.5928,24.5593,24.5593,197760.0
2019-03-20 14:55:00,29.28,29.29,29.22,29.26,307380.0,24.5593,24.5677,24.509,24.5425,307380.0
2019-03-20 15:00:00,29.29,29.29,29.19,29.2,300240.0,24.5677,24.5677,24.4838,24.4922,300240.0
2019-03-20 15:05:00,29.2,29.2,29.15,29.16,416650.0,24.4922,24.4922,24.4502,24.4586,416650.0
2019-03-20 15:10:00,29.18,29.19,29.13,29.16,246420.0,24.4754,24.4838,24.4335,24.4586,246420.0
2019-03-20 15:15:00,29.17,29.18,29.15,29.16,176250.0,24.467,24.4754,24.4502,24.4586,176250.0
2019-03-20 15:20:00,29.16,29.19,29.14,29.16,144770.0,24.4586,24.4838,24.4419,24.4586,144770.0
2019-03-20 15:25:00,29.16,29.17,29.12,29.13,317660.0,24.4586,24.467,24.4251,24.4335,317660.0
2019-03-20 15:30:00,29.13,29.13,29.03,29.06,789820.0,24.4335,24.4335,24.3496,24.3748,789820.0
2019-03-20 15:35:00,29.06,29.1,29.06,29.09,289610.0,24.3748,24.4083,24.3748,24.3999,289610.0
2019-03-20 15:40:00,29.09,29.12,29.08,29.11,537980.0,24.3999,24.4251,24.3915,24.4167,537980.0
2019-03-20 15:45:00,29.11,29.18,29.11,29.15,642960.0,24.4167,24.4754,24.4167,24.4502,642960.0
2019-03-20 15:50:00,29.15,29.16,29.11,29.13,632360.0,24.4502,24.4586,24.4167,24.4335,632360.0
2019-03-20 15:55:00,29.13,29.15,29.09,29.09,1100090.0,24.4335,24.4502,24.3999,24.3999,1100090.0
2019-03-21 09:30:00,29.19,29.29,29.1,29.2,457890.0,24.4838,24.5677,24.4083,24.4922,457890.0
2019-03-21 09:35:00,29.22,29.4,29.21,29.37,325300.0,24.509,24.6599,24.5006,24.6348,325300.0
2019-03-21 09:40:00,29.36,29.37,29.26,29.3,188730.0,24.6264,24.6348,24.5425,24.5761,188730.0
2019-03-21 09:45:00,29.32,29.35,29.23,29.23,224920.0,24.5928,24.618,24.5173,24.5173,224920.0
2019-03-21 09:50:00,29.23,29.28,29.2,29.26,147750.0,24.5173,24.5593,24.4922,24.5425,147750.0
2019-03-21 09:55:00,29.27,29.28,29.22,29.27,176190.0,24.5509,24.5593,24.509,24.5509,176190.0
2019-03-21 10:00:00,29.28,29.3,29.27,29.29,181110.0,24.5593,24.5761,24.5509,24.5677,181110.0
2019-03-21 10:05:00,29.29,29.36,29.29,29.35,348590.0,24.5677,24.6264,24.5677,24.618,348590.0
2019-03-21 10:10:00,29.36,29.43,29.34,29.39,297760.0,24.6264,24.6851,24.6096,24.6515,297760.0
2019-03-21 10:15:00,29.39,29.39,29.31,29.31,178130.0,24.6515,24.6515,24.5844,24.5844,178130.0
2019-03-21 10:20:00,29.32,29.41,29.32,29.39,100590.0,24.5928,24.6683,24.5928,24.6515,100590.0
2019-03-21 10:25:00,29.39,29.45,29.39,29.43,118950.0,24.6515,24.7019,24.6515,24.6851,118950.0
2019-03-21 10:30:00,29.44,29.47,29.42,29.47,104840.0,24.6935,24.7187,24.6767,24.7187,104840.0
2019-03-21 10:35:00,29.47,29.49,29.44,29.48,196630.0,24.7187,24.7354,24.6935,24.727,196630.0
2019-03-21 10:40:00,29.49,29.49,29.45,29.49,75660.0,24.7354,24.7354,24.7019,24.7354,75660.0
2019-03-21 10:45:00,29.49,29.49,29.43,29.47,147930.0,24.7354,24.7354,24.6851,24.7187,147930.0
2019-03-21 10:50:00,29.47,29.5,29.47,29.49,214030.0,24.7187,24.7438,24.7187,24.7354,214030.0
2019-03-21 10:55:00,29.49,29.5,29.45,29.47,342070.0,24.7354,24.7438,24.7019,24.7187,342070.0
2019-03-21 11:00:00,29.48,29.53,29.44,29.53,163860.0,24.727,24.769,24.6935,24.769,163860.0
2019-03-21 11:05:00,29.53,29.54,29.48,29.48,99400.0,24.769,24.7774,24.727,24.727,99400.0
2019-03-21 11:10:00,29.49,29.5,29.42,29.44,138830.0,24.7354,24.7438,24.6767,24.6935,138830.0
2019-03-21 11:15:00,29.44,29.51,29.44,29.51,156460.0,24.6935,24.7522,24.6935,24.7522,156460.0
2019-03-21 11:20:00,29.51,29.56,29.51,29.54,156260.0,24.7522,24.7941,24.7522,24.7774,156260.0
2019-03-21 11:25:00,29.55,29.55,29.49,29.5,222480.0,24.7858,24.7858,24.7354,24.7438,222480.0
2019-03-21 11:30:00,29.51,29.53,29.5,29.53,129630.0,24.7522,24.769,24.7438,24.769,129630.0
2019-03-21 11:35:00,29.53,29.56,29.52,29.55,120780.0,24.769,24.7941,24.7606,24.7858,120780.0
2019-03-21 11:40:00,29.54,29.6,29.54,29.58,188990.0,24.7774,24.8277,24.7774,24.8109,188990.0
2019-03-21 11:45:00,29.58,29.61,29.57,29.59,202620.0,24.8109,24.8361,24.8025,24.8193,202620.0
2019-03-21 11:50:00,29.59,29.6,29.58,29.59,193110.0,24.8193,24.8277,24.8109,24.8193,193110.0
2019-03-21 11:55:00,29.58,29.65,29.58,29.64,212910.0,24.8109,24.8696,24.8109,24.8612,212910.0
2019-03-21 12:00:00,29.64,29.65,29.59,29.6,291830.0,24.8612,24.8696,24.8193,24.8277,291830.0
2019-03-21 12:05:00,29.6,29.61,29.59,29.6,113570.0,24.8277,24.8361,24.8193,24.8277,113570.0
2019-03-21 12:10:00,29.6,29.63,29.59,29.63,231280.0,24.8277,24.8529,24.8193,24.8529,231280.0
2019-03-21 12:15:00,29.64,29.68,29.62,29.63,209530.0,24.8612,24.8948,24.8445,24.8529,209530.0
2019-03-21 12:20:00,29.63,29.64,29.62,29.64,167590.0,24.8529,24.8612,24.8445,24.8612,167590.0
2019-03-21 12:25:00,29.64,29.65,29.53,29.53,418350.0,24.8612,24.8696,24.769,24.769,418350.0
2019-03-21 12:30:00,29.53,29.54,29.5,29.52,240270.0,24.769,24.7774,24.7438,24.7606,240270.0
2019-03-21 12:35:00,29.54,29.54,29.49,29.52,42360.0,24.7774,24.7774,24.7354,24.7606,42360.0
2019-03-21 12:40:00,29.52,29.54,29.51,29.53,146800.0,24.7606,24.7774,24.7522,24.769,146800.0
2019-03-21 12:45:00,29.53,29.56,29.51,29.56,129650.0,24.769,24.7941,24.7522,24.7941,129650.0
2019-03-21 12:50:00,29.56,29.58,29.54,29.56,81570.0,24.7941,24.8109,24.7774,24.7941,81570.0
2019-03-21 12:55:00,29.57,29.61,29.56,29.6,141640.0,24.8025,24.8361,24.7941,24.8277,141640.0
2019-03-21 13:00:00,29.6,29.68,29.59,29.68,188170.0,24.8277,24.8948,24.8193,24.8948,188170.0
2019-03-21 13:05:00,29.68,29.7,29.67,29.69,130810.0,24.8948,24.9116,24.8864,24.9032,130810.0
2019-03-21 13:10:00,29.69,29.7,29.67,29.69,85260.0,24.9032,24.9116,24.8864,24.9032,85260.0
2019-03-21 13:15:00,29.69,29.71,29.68,29.7,180920.0,24.9032,24.92,24.8948,24.9116,180920.0
2019-03-21 13:20:00,29.7,29.73,29.69,29.71,182930.0,24.9116,24.9367,24.9032,24.92,182930.0
2019-03-21 13:25:00,29.72,29.75,29.72,29.75,170870.0,24.9283,24.9535,24.9283,24.9535,170870.0
2019-03-21 13:30:00,29.74,29.78,29.73,29.76,420000.0,24.9451,24.9787,24.9367,24.9619,420000.0
2019-03-21 13:35:00,29.76,29.79,29.73,29.75,236010.0,24.9619,24.9871,24.9367,24.9535,236010.0
2019-03-21 13:40:00,29.75,29.77,29.73,29.76,70170.0,24.9535,24.9703,24.9367,24.9619,70170.0
2019-03-21 13:45:00,29.76,29.77,29.74,29.76,190410.0,24.9619,24.9703,24.9451,24.9619,190410.0
2019-03-21 13:50:00,29.76,29.76,29.74,29.75,132050.0,24.9619,24.9619,24.9451,24.9535,132050.0
2019-03-21 13:55:00,29.75,29.75,29.7,29.71,140290.0,24.9535,24.9535,24.9116,24.92,140290.0
2019-03-21 14:00:00,29.71,29.73,29.7,29.73,83720.0,24.92,24.9367,24.9116,24.9367,83720.0
2019-03-21 14:05:00,29.73,29.76,29.72,29.75,111330.0,24.9367,24.9619,24.9283,24.9535,111330.0
2019-03-21 14:10:00,29.76,29.77,29.73,29.74,122310.0,24.9619,24.9703,24.9367,24.9451,122310.0
2019-03-21 14:15:00,29.75,29.8,29.75,29.78,195220.0,24.9535,24.9954,24.9535,24.9787,195220.0
2019-03-21 14:20:00,29.78,29.82,29.78,29.81,258700.0,24.9787,25.0122,24.9787,25.0038,258700.0
2019-03-21 14:25:00,29.82,29.84,29.8,29.84,171330.0,25.0122,25.029,24.9954,25.029,171330.0
2019-03-21 14:30:00,29.85,29.85,29.83,29.85,238830.0,25.0374,25.0374,25.0206,25.0374,238830.0
2019-03-21 14:35:00,29.85,29.86,29.8,29.84,237720.0,25.0374,25.0458,24.9954,25.029,237720.0
2019-03-21 14:40:00,29.84,29.88,29.83,29.86,335240.0,25.029,25.0625,25.0206,25.0458,335240.0
2019-03-21 14:45:00,29.86,29.92,29.85,29.91,264190.0,25.0458,25.0961,25.0374,25.0877,264190.0
2019-03-21 14:50:00,29.91,29.92,29.88,29.9,195320.0,25.0877,25.0961,25.0625,25.0793,195320.0
2019-03-21 14:55:00,29.89,29.9,29.85,29.85,180040.0,25.0709,25.0793,25.0374,25.0374,180040.0
2019-03-21 15:00:00,29.85,29.9,29.84,29.88,223610.0,25.0374,25.0793,25.029,25.0625,223610.0
2019-03-21 15:05:00,29.88,29.94,29.88,29.88,205130.0,25.0625,25.1129,25.0625,25.0625,205130.0
2019-03-21 15:10:00,29.88,29.88,29.81,29.83,268280.0,25.0625,25.0625,25.0038,25.0206,268280.0
2019-03-21 15:15:00,29.83,29.91,29.82,29.91,307720.0,25.0206,25.0877,25.0122,25.0877,307720.0
2019-03-21 15:20:00,29.91,29.92,29.89,29.92,224910.0,25.0877,25.0961,25.0709,25.0961,224910.0
2019-03-21 15:25:00,29.92,29.92,29.89,29.89,190020.0,25.0961,25.0961,25.0709,25.0709,190020.0
2019-03-21 15:30:00,29.89,29.9,29.85,29.85,189210.0,25.0709,25.0793,25.0374,25.0374,189210.0
2019-03-21 15:35:00,29.85,29.86,29.8,29.8,446230.0,25.0374,25.0458,24.9954,24.9954,446230.0
2019-03-21 15:40:00,29.8,29.84,29.79,29.83,251070.0,24.9954,25.029,24.9871,25.0206,251070.0
2019-03-21 15:45:00,29.83,29.83,29.77,29.79,403040.0,25.0206,25.0206,24.9703,24.9871,403040.0
2019-03-21 15:50:00,29.79,29.79,29.74,29.74,406920.0,24.9871,24.9871,24.9451,24.9451,406920.0
2019-03-21 15:55:00,29.73,29.74,29.66,29.68,1102220.0,24.9367,24.9451,24.878,24.8948,1102220.0
2019-03-22 09:30:00,29.59,29.59,29.47,29.56,634450.0,24.8193,24.8193,24.7187,24.7941,634450.0
2019-03-22 09:35:00,29.54,29.64,29.54,29.64,316840.0,24.7774,24.8612,24.7774,24.8612,316840.0
2019-03-22 09:40:00,29.64,29.64,29.55,29.56,210610.0,24.8612,24.8612,24.7858,24.7941,210610.0
2019-03-22 09:45:00,29.55,29.57,29.48,29.52,379380.0,24.7858,24.8025,24.727,24.7606,379380.0
2019-03-22 09:50:00,29.51,29.58,29.41,29.42,270060.0,24.7522,24.8109,24.6683,24.6767,270060.0
2019-03-22 09:55:00,29.42,29.47,29.4,29.43,321040.0,24.6767,24.7187,24.6599,24.6851,321040.0
2019-03-22 10:00:00,29.44,29.47,29.42,29.45,235940.0,24.6935,24.7187,24.6767,24.7019,235940.0
2019-03-22 10:05:00,29.45,29.45,29.35,29.43,227850.0,24.7019,24.7019,24.618,24.6851,227850.0
2019-03-22 10:10:00,29.42,29.44,29.37,29.41,252510.0,24.6767,24.6935,24.6348,24.6683,252510.0
2019-03-22 10:15:00,29.41,29.53,29.4,29.53,240810.0,24.6683,24.769,24.6599,24.769,240810.0
2019-03-22 10:20:00,29.52,29.54,29.46,29.46,108390.0,24.7606,24.7774,24.7103,24.7103,108390.0
2019-03-22 10:25:00,29.46,29.46,29.39,29.42,126870.0,24.7103,24.7103,24.6515,24.6767,126870.0
2019-03-22 10:30:00,29.43,29.48,29.42,29.42,95950.0,24.6851,24.727,24.6767,24.6767,95950.0
2019-03-22 10:35:00,29.41,29.43,29.38,29.41,172370.0,24.6683,24.6851,24.6432,24.6683,172370.0
2019-03-22 10:40:00,29.4,29.41,29.35,29.4,352890.0,24.6599,24.6683,24.618,24.6599,352890.0
2019-03-22 10:45:00,29.4,29.4,29.29,29.29,194090.0,24.6599,24.6599,24.5677,24.5677,194090.0
2019-03-22 10:50:00,29.28,29.29,29.22,29.28,176950.0,24.5593,24.5677,24.509,24.5593,176950.0
2019-03-22 10:55:00,29.29,29.3,29.23,29.25,84400.0,24.5677,24.5761,24.5173,24.5341,84400.0
2019-03-22 11:00:00,29.24,29.3,29.23,29.28,103630.0,24.5257,24.5761,24.5173,24.5593,103630.0
2019-03-22 11:05:00,29.28,29.3,29.27,29.28,163430.0,24.5593,24.5761,24.5509,24.5593,163430.0
2019-03-22 11:10:00,29.28,29.36,29.26,29.36,116050.0,24.5593,24.6264,24.5425,24.6264,116050.0
2019-03-22 11:15:00,29.37,29.39,29.29,29.38,99440.0,24.6348,24.6515,24.5677,24.6432,99440.0
2019-03-22 11:20:00,29.38,29.41,29.34,29.34,121120.0,24.6432,24.6683,24.6096,24.6096,121120.0
2019-03-22 11:25:00,29.35,29.38,29.33,29.33,44040.0,24.618,24.6432,24.6012,24.6012,44040.0
2019-03-22 11:30:00,29.32,29.35,29.3,29.32,79770.0,24.5928,24.618,24.5761,24.5928,79770.0
2019-03-22 11:35:00,29.31,29.34,29.29,29.29,150910.0,24.5844,24.6096,24.5677,24.5677,150910.0
2019-03-22 11:40:00,29.3,29.32,29.25,29.26,134820.0,24.5761,24.5928,24.5341,24.5425,134820.0
2019-03-22 11:45:00,29.25,29.25,29.22,29.24,155370.0,24.5341,24.5341,24.509,24.5257,155370.0
2019-03-22 11:50:00,29.23,29.25,29.2,29.2,120380.0,24.5173,24.5341,24.4922,24.4922,120380.0
2019-03-22 11:55:00,29.21,29.25,29.16,29.16,275260.0,24.5006,24.5341,24.4586,24.4586,275260.0
2019-03-22 12:00:00,29.16,29.27,29.16,29.24,129030.0,24.4586,24.5509,24.4586,24.5257,129030.0
2019-03-22 12:05:00,29.22,29.24,29.18,29.2,112260.0,24.509,24.5257,24.4754,24.4922,112260.0
2019-03-22 12:10:00,29.21,29.21,29.17,29.19,63680.0,24.5006,24.5006,24.467,24.4838,63680.0
2019-03-22 12:15:00,29.17,29.23,29.17,29.21,68200.0,24.467,24.5173,24.467,24.5006,68200.0
2019-03-22 12:20:00,29.22,29.29,29.22,29.25,72610.0,24.509,24.5677,24.509,24.5341,72610.0
2019-03-22 12:25:00,29.23,29.23,29.19,29.2,66210.0,24.5173,24.5173,24.4838,24.4922,66210.0
2019-03-22 12:30:00,29.2,29.23,29.17,29.23,405660.0,24.4922,24.5173,24.467,24.5173,405660.0
2019-03-22 12:35:00,29.22,29.25,29.19,29.24,271770.0,24.509,24.5341,24.4838,24.5257,271770.0
2019-03-22 12:40:00,29.24,29.25,29.18,29.19,123740.0,24.5257,24.5341,24.4754,24.4838,123740.0
2019-03-22 12:45:00,29.19,29.24,29.18,29.2,97000.0,24.4838,24.5257,24.4754,24.4922,97000.0
2019-03-22 12:50:00,29.19,29.3,29.19,29.29,103120.0,24.4838,24.5761,24.4838,24.5677,103120.0
2019-03-22 12:55:00,29.29,29.3,29.27,29.3,59660.0,24.5677,24.5761,24.5509,24.5761,59660.0
2019-03-22 13:00:00,29.29,29.34,29.29,29.3,103440.0,24.5677,24.6096,24.5677,24.5761,103440.0
2019-03-22 13:05:00,29.3,29.36,29.29,29.36,67640.0,24.5761,24.6264,24.5677,24.6264,67640.0
2019-03-22 13:10:00,29.35,29.35,29.29,29.31,81010.0,24.618,24.618,24.5677,24.5844,81010.0
2019-03-22 13:15:00,29.31,29.32,29.27,29.28,93400.0,24.5844,24.5928,24.5509,24.5593,93400.0
2019-03-22 13:20:00,29.28,29.28,29.24,29.26,95410.0,24.5593,24.5593,24.5257,24.5425,95410.0
2019-03-22 13:25:00,29.25,29.26,29.2,29.22,67490.0,24.5341,24.5425,24.4922,24.509,67490.0
2019-03-22 13:30:00,29.21,29.28,29.21,29.23,81750.0,24.5006,24.5593,24.5006,24.5173,81750.0
2019-03-22 13:35:00,29.23,29.25,29.21,29.23,77460.0,24.5173,24.5341,24.5006,24.5173,77460.0
2019-03-22 13:40:00,29.23,29.26,29.22,29.26,68820.0,24.5173,24.5425,24.509,24.5425,68820.0
2019-03-22 13:45:00,29.25,29.26,29.2,29.2,62110.0,24.5341,24.5425,24.4922,24.4922,62110.0
2019-03-22 13:50:00,29.2,29.23,29.18,29.19,142720.0,24.4922,24.5173,24.4754,24.4838,142720.0
2019-03-22 13:55:00,29.19,29.2,29.15,29.15,130690.0,24.4838,24.4922,24.4502,24.4502,130690.0
2019-03-22 14:00:00,29.15,29.22,29.15,29.22,83360.0,24.4502,24.509,24.4502,24.509,83360.0
2019-03-22 14:05:00,29.23,29.23,29.18,29.19,321160.0,24.5173,24.5173,24.4754,24.4838,321160.0
2019-03-22 14:10:00,29.2,29.26,29.2,29.25,135150.0,24.4922,24.5425,24.4922,24.5341,135150.0
2019-03-22 14:15:00,29.26,29.3,29.26,29.26,162210.0,24.5425,24.5761,24.5425,24.5425,162210.0
2019-03-22 14:20:00,29.26,29.29,29.26,29.28,50000.0,24.5425,24.5677,24.5425,24.5593,50000.0
2019-03-22 14:25:00,29.28,29.3,29.27,29.28,74190.0,24.5593,24.5761,24.5509,24.5593,74190.0
2019-03-22 14:30:00,29.28,29.28,29.21,29.21,212790.0,24.5593,24.5593,24.5006,24.5006,212790.0
2019-03-22 14:35:00,29.21,29.23,29.2,29.21,71160.0,24.5006,24.5173,24.4922,24.5006,71160.0
2019-03-22 14:40:00,29.2,29.24,29.2,29.23,120940.0,24.4922,24.5257,24.4922,24.5173,120940.0
2019-03-22 14:45:00,29.23,29.29,29.23,29.28,108340.0,24.5173,24.5677,24.5173,24.5593,108340.0
2019-03-22 14:50:00,29.28,29.34,29.28,29.31,104330.0,24.5593,24.6096,24.5593,24.5844,104330.0
2019-03-22 14:55:00,29.32,29.34,29.29,29.29,324500.0,24.5928,24.6096,24.5677,24.5677,324500.0
2019-03-22 15:00:00,29.29,29.34,29.27,29.27,115540.0,24.5677,24.6096,24.5509,24.5509,115540.0
2019-03-22 15:05:00,29.27,29.28,29.25,29.26,236260.0,24.5509,24.5593,24.5341,24.5425,236260.0
2019-03-22 15:10:00,29.25,29.27,29.2,29.24,158660.0,24.5341,24.5509,24.4922,24.5257,158660.0
2019-03-22 15:15:00,29.24,29.25,29.21,29.24,72470.0,24.5257,24.5341,24.5006,24.5257,72470.0
2019-03-22 15:20:00,29.23,29.25,29.23,29.25,96300.0,24.5173,24.5341,24.5173,24.5341,96300.0
2019-03-22 15:25:00,29.25,29.26,29.2,29.2,212550.0,24.5341,24.5425,24.4922,24.4922,212550.0
2019-03-22 15:30:00,29.18,29.2,29.15,29.15,255930.0,24.4754,24.4922,24.4502,24.4502,255930.0
2019-03-22 15:35:00,29.14,29.21,29.14,29.2,358010.0,24.4419,24.5006,24.4419,24.4922,358010.0
2019-03-22 15:40:00,29.2,29.23,29.18,29.21,480920.0,24.4922,24.5173,24.4754,24.5006,480920.0
2019-03-22 15:45:00,29.21,29.29,29.2,29.25,442050.0,24.5006,24.5677,24.4922,24.5341,442050.0
2019-03-22 15:50:00,29.26,29.26,29.23,29.26,608730.0,24.5425,24.5425,24.5173,24.5425,608730.0
2019-03-22 15:55:00,29.26,29.28,29.21,29.27,1257070.0,24.5425,24.5593,24.5006,24.5509,1257070.0
2019-03-25 09:30:00,29.22,29.25,29.13,29.25,499590.0,24.509,24.5341,24.4335,24.5341,499590.0
2019-03-25 09:35:00,29.26,29.42,29.22,29.42,390410.0,24.5425,24.6767,24.509,24.6767,390410.0
2019-03-25 09:40:00,29.4,29.4,29.15,29.16,357470.0,24.6599,24.6599,24.4502,24.4586,357470.0
2019-03-25 09:45:00,29.15,29.17,29.08,29.09,311740.0,24.4502,24.467,24.3915,24.3999,311740.0
2019-03-25 09:50:00,29.09,29.18,29.09,29.11,267760.0,24.3999,24.4754,24.3999,24.4167,267760.0
2019-03-25 09:55:00,29.11,29.21,29.1,29.15,248630.0,24.4167,24.5006,24.4083,24.4502,248630.0
2019-03-25 10:00:00,29.15,29.16,29.01,29.03,238270.0,24.4502,24.4586,24.3328,24.3496,238270.0
2019-03-25 10:05:00,29.02,29.07,28.97,28.98,331220.0,24.3412,24.3831,24.2993,24.3077,331220.0
2019-03-25 10:10:00,28.98,28.98,28.9,28.93,254890.0,24.3077,24.3077,24.2405,24.2657,254890.0
2019-03-25 10:15:00,28.93,28.99,28.93,28.97,246530.0,24.2657,24.316,24.2657,24.2993,246530.0
2019-03-25 10:20:00,28.97,29.01,28.94,28.98,187590.0,24.2993,24.3328,24.2741,24.3077,187590.0
2019-03-25 10:25:00,28.99,29.09,28.96,29.08,234550.0,24.316,24.3999,24.2909,24.3915,234550.0
2019-03-25 10:30:00,29.09,29.15,29.06,29.12,174600.0,24.3999,24.4502,24.3748,24.4251,174600.0
2019-03-25 10:35:00,29.12,29.13,29.06,29.1,210490.0,24.4251,24.4335,24.3748,24.4083,210490.0
2019-03-25 10:40:00,29.1,29.1,29.05,29.08,132980.0,24.4083,24.4083,24.3664,24.3915,132980.0
2019-03-25 10:45:00,29.08,29.12,29.05,29.09,212730.0,24.3915,24.4251,24.3664,24.3999,212730.0
2019-03-25 10:50:00,29.09,29.17,29.09,29.14,315710.0,24.3999,24.467,24.3999,24.4419,315710.0
2019-03-25 10:55:00,29.14,29.16,29.09,29.11,167370.0,24.4419,24.4586,24.3999,24.4167,167370.0
2019-03-25 11:00:00,29.1,29.12,29.09,29.1,168090.0,24.4083,24.4251,24.3999,24.4083,168090.0
2019-03-25 11:05:00,29.1,29.15,29.1,29.14,99160.0,24.4083,24.4502,24.4083,24.4419,99160.0
2019-03-25 11:10:00,29.14,29.14,29.09,29.12,240390.0,24.4419,24.4419,24.3999,24.4251,240390.0
2019-03-25 11:15:00,29.12,29.13,29.1,29.11,146010.0,24.4251,24.4335,24.4083,24.4167,146010.0
2019-03-25 11:20:00,29.11,29.13,29.1,29.11,129020.0,24.4167,24.4335,24.4083,24.4167,129020.0
2019-03-25 11:25:00,29.12,29.17,29.1,29.16,162490.0,24.4251,24.467,24.4083,24.4586,162490.0
2019-03-25 11:30:00,29.16,29.16,29.11,29.12,128860.0,24.4586,24.4586,24.4167,24.4251,128860.0
2019-03-25 11:35:00,29.13,29.13,29.08,29.1,587070.0,24.4335,24.4335,24.3915,24.4083,587070.0
2019-03-25 11:40:00,29.11,29.11,29.04,29.06,170600.0,24.4167,24.4167,24.358,24.3748,170600.0
2019-03-25 11:45:00,29.06,29.1,29.06,29.09,144310.0,24.3748,24.4083,24.3748,24.3999,144310.0
2019-03-25 11:50:00,29.09,29.12,29.07,29.11,209280.0,24.3999,24.4251,24.3831,24.4167,209280.0
2019-03-25 11:55:00,29.11,29.13,29.07,29.07,154850.0,24.4167,24.4335,24.3831,24.3831,154850.0
2019-03-25 12:00:00,29.08,29.09,29.06,29.09,189620.0,24.3915,24.3999,24.3748,24.3999,189620.0
2019-03-25 12:05:00,29.1,29.14,29.1,29.13,91830.0,24.4083,24.4419,24.4083,24.4335,91830.0
2019-03-25 12:10:00,29.13,29.19,29.11,29.17,179510.0,24.4335,24.4838,24.4167,24.467,179510.0
2019-03-25 12:15:00,29.17,29.2,29.15,29.18,112590.0,24.467,24.4922,24.4502,24.4754,112590.0
2019-03-25 12:20:00,29.18,29.21,29.18,29.2,125430.0,24.4754,24.5006,24.4754,24.4922,125430.0
2019-03-25 12:25:00,29.2,29.23,29.19,29.21,205170.0,24.4922,24.5173,24.4838,24.5006,205170.0
2019-03-25 12:30:00,29.21,29.22,29.16,29.17,194870.0,24.5006,24.509,24.4586,24.467,194870.0
2019-03-25 12:35:00,29.16,29.17,29.12,29.13,210760.0,24.4586,24.467,24.4251,24.4335,210760.0
2019-03-25 12:40:00,29.13,29.13,29.09,29.11,163940.0,24.4335,24.4335,24.3999,24.4167,163940.0
2019-03-25 12:45:00,29.11,29.12,29.09,29.1,652880.0,24.4167,24.4251,24.3999,24.4083,652880.0
2019-03-25 12:50:00,29.1,29.1,29.08,29.1,190420.0,24.4083,24.4083,24.3915,24.4083,190420.0
2019-03-25 12:55:00,29.1,29.11,29.08,29.1,234180.0,24.4083,24.4167,24.3915,24.4083,234180.0
2019-03-25 13:00:00,29.1,29.1,29.04,29.07,139720.0,24.4083,24.4083,24.358,24.3831,139720.0
2019-03-25 13:05:00,29.06,29.1,29.05,29.1,90480.0,24.3748,24.4083,24.3664,24.4083,90480.0
2019-03-25 13:10:00,29.09,29.13,29.09,29.13,370790.0,24.3999,24.4335,24.3999,24.4335,370790.0
2019-03-25 13:15:00,29.13,29.13,29.05,29.07,112820.0,24.4335,24.4335,24.3664,24.3831,112820.0
2019-03-25 13:20:00,29.08,29.1,29.05,29.07,168200.0,24.3915,24.4083,24.3664,24.3831,168200.0
2019-03-25 13:25:00,29.07,29.1,29.07,29.1,214650.0,24.3831,24.4083,24.3831,24.4083,214650.0
2019-03-25 13:30:00,29.1,29.11,29.06,29.07,278060.0,24.4083,24.4167,24.3748,24.3831,278060.0
2019-03-25 13:35:00,29.08,29.11,29.08,29.09,114030.0,24.3915,24.4167,24.3915,24.3999,114030.0
2019-03-25 13:40:00,29.09,29.11,29.07,29.07,169650.0,24.3999,24.4167,24.3831,24.3831,169650.0
2019-03-25 13:45:00,29.07,29.07,29.01,29.01,112520.0,24.3831,24.3831,24.3328,24.3328,112520.0
2019-03-25 13:50:00,29.02,29.06,29.02,29.02,104360.0,24.3412,24.3748,24.3412,24.3412,104360.0
2019-03-25 13:55:00,29.02,29.06,29.02,29.05,91910.0,24.3412,24.3748,24.3412,24.3664,91910.0
2019-03-25 14:00:00,29.04,29.12,29.04,29.11,130960.0,24.358,24.4251,24.358,24.4167,130960.0
2019-03-25 14:05:00,29.1,29.1,29.02,29.02,157150.0,24.4083,24.4083,24.3412,24.3412,157150.0
2019-03-25 14:10:00,29.02,29.08,29.01,29.05,217370.0,24.3412,24.3915,24.3328,24.3664,217370.0
2019-03-25 14:15:00,29.05,29.09,29.03,29.06,133600.0,24.3664,24.3999,24.3496,24.3748,133600.0
2019-03-25 14:20:00,29.06,29.08,29.06,29.07,109580.0,24.3748,24.3915,24.3748,24.3831,109580.0
2019-03-25 14:25:00,29.06,29.1,29.05,29.1,114240.0,24.3748,24.4083,24.3664,24.4083,114240.0
2019-03-25 14:30:00,29.1,29.1,29.08,29.09,137070.0,24.4083,24.4083,24.3915,24.3999,137070.0
2019-03-25 14:35:00,29.09,29.11,29.09,29.1,113230.0,24.3999,24.4167,24.3999,24.4083,113230.0
2019-03-25 14:40:00,29.1,29.12,29.09,29.11,209750.0,24.4083,24.4251,24.3999,24.4167,209750.0
2019-03-25 14:45:00,29.11,29.11,29.09,29.11,219290.0,24.4167,24.4167,24.3999,24.4167,219290.0
2019-03-25 14:50:00,29.11,29.11,29.08,29.09,151570.0,24.4167,24.4167,24.3915,24.3999,151570.0
2019-03-25 14:55:00,29.1,29.11,29.09,29.1,163700.0,24.4083,24.4167,24.3999,24.4083,163700.0
2019-03-25 15:00:00,29.1,29.11,29.09,29.1,225080.0,24.4083,24.4167,24.3999,24.4083,225080.0
2019-03-25 15:05:00,29.1,29.13,29.1,29.12,155300.0,24.4083,24.4335,24.4083,24.4251,155300.0
2019-03-25 15:10:00,29.13,29.19,29.13,29.18,136380.0,24.4335,24.4838,24.4335,24.4754,136380.0
2019-03-25 15:15:00,29.19,29.2,29.17,29.18,183030.0,24.4838,24.4922,24.467,24.4754,183030.0
2019-03-25 15:20:00,29.18,29.23,29.17,29.22,112550.0,24.4754,24.5173,24.467,24.509,112550.0
2019-03-25 15:25:00,29.22,29.26,29.21,29.25,176050.0,24.509,24.5425,24.5006,24.5341,176050.0
2019-03-25 15:30:00,29.25,29.28,29.24,29.25,155950.0,24.5341,24.5593,24.5257,24.5341,155950.0
2019-03-25 15:35:00,29.25,29.28,29.25,29.26,146930.0,24.5341,24.5593,24.5341,24.5425,146930.0
2019-03-25 15:40:00,29.26,29.3,29.25,29.3,248420.0,24.5425,24.5761,24.5341,24.5761,248420.0
2019-03-25 15:45:00,29.3,29.33,29.26,29.27,336790.0,24.5761,24.6012,24.5425,24.5509,336790.0
2019-03-25 15:50:00,29.26,29.27,29.22,29.22,269610.0,24.5425,24.5509,24.509,24.509,269610.0
2019-03-25 15:55:00,29.22,29.26,29.19,29.22,639320.0,24.509,24.5425,24.4838,24.509,639320.0
2019-03-26 09:30:00,29.44,29.7,29.43,29.66,851800.0,24.6935,24.9116,24.6851,24.878,851800.0
2019-03-26 09:35:00,29.67,29.91,29.67,29.91,797630.0,24.8864,25.0877,24.8864,25.0877,797630.0
2019-03-26 09:40:00,29.91,29.94,29.86,29.94,616580.0,25.0877,25.1129,25.0458,25.1129,616580.0
2019-03-26 09:45:00,29.94,29.95,29.86,29.9,426590.0,25.1129,25.1213,25.0458,25.0793,426590.0
2019-03-26 09:50:00,29.9,29.9,29.82,29.86,264260.0,25.0793,25.0793,25.0122,25.0458,264260.0
2019-03-26 09:55:00,29.86,29.92,29.78,29.88,421790.0,25.0458,25.0961,24.9787,25.0625,421790.0
2019-03-26 10:00:00,29.86,29.9,29.82,29.86,238850.0,25.0458,25.0793,25.0122,25.0458,238850.0
2019-03-26 10:05:00,29.86,29.86,29.79,29.81,258120.0,25.0458,25.0458,24.9871,25.0038,258120.0
2019-03-26 10:10:00,29.8,29.87,29.79,29.86,375840.0,24.9954,25.0542,24.9871,25.0458,375840.0
2019-03-26 10:15:00,29.86,29.89,29.84,29.86,196770.0,25.0458,25.0709,25.029,25.0458,196770.0
2019-03-26 10:20:00,29.86,29.9,29.83,29.83,195810.0,25.0458,25.0793,25.0206,25.0206,195810.0
2019-03-26 10:25:00,29.84,29.86,29.79,29.8,190970.0,25.029,25.0458,24.9871,24.9954,190970.0
2019-03-26 10:30:00,29.8,29.83,29.78,29.83,147580.0,24.9954,25.0206,24.9787,25.0206,147580.0
2019-03-26 10:35:00,29.83,29.83,29.76,29.76,687070.0,25.0206,25.0206,24.9619,24.9619,687070.0
2019-03-26 10:40:00,29.77,29.78,29.7,29.77,257590.0,24.9703,24.9787,24.9116,24.9703,257590.0
2019-03-26 10:45:00,29.78,29.87,29.78,29.87,226240.0,24.9787,25.0542,24.9787,25.0542,226240.0
2019-03-26 10:50:00,29.87,29.9,29.86,29.88,157070.0,25.0542,25.0793,25.0458,25.0625,157070.0
2019-03-26 10:55:00,29.89,29.93,29.88,29.92,694830.0,25.0709,25.1045,25.0625,25.0961,694830.0
2019-03-26 11:00:00,29.92,29.93,29.89,29.92,219090.0,25.0961,25.1045,25.0709,25.0961,219090.0
2019-03-26 11:05:00,29.92,29.92,29.9,29.91,331370.0,25.0961,25.0961,25.0793,25.0877,331370.0
2019-03-26 11:10:00,29.91,29.92,29.84,29.88,303660.0,25.0877,25.0961,25.029,25.0625,303660.0
2019-03-26 11:15:00,29.89,29.92,29.82,29.82,219410.0,25.0709,25.0961,25.0122,25.0122,219410.0
2019-03-26 11:20:00,29.81,29.81,29.74,29.75,230900.0,25.0038,25.0038,24.9451,24.9535,230900.0
2019-03-26 11:25:00,29.76,29.8,29.76,29.8,91600.0,24.9619,24.9954,24.9619,24.9954,91600.0
2019-03-26 11:30:00,29.8,29.82,29.76,29.81,127740.0,24.9954,25.0122,24.9619,25.0038,127740.0
2019-03-26 11:35:00,29.81,29.87,29.8,29.86,194450.0,25.0038,25.0542,24.9954,25.0458,194450.0
2019-03-26 11:40:00,29.86,29.89,29.86,29.89,100070.0,25.0458,25.0709,25.0458,25.0709,100070.0
2019-03-26 11:45:00,29.89,29.89,29.78,29.82,317290.0,25.0709,25.0709,24.9787,25.0122,317290.0
2019-03-26 11:50:00,29.82,29.82,29.72,29.74,173380.0,25.0122,25.0122,24.9283,24.9451,173380.0
2019-03-26 11:55:00,29.74,29.79,29.73,29.78,139780.0,24.9451,24.9871,24.9367,24.9787,139780.0
2019-03-26 12:00:00,29.78,29.84,29.78,29.83,150550.0,24.9787,25.029,24.9787,25.0206,150550.0
2019-03-26 12:05:00,29.82,29.86,29.82,29.83,124400.0,25.0122,25.0458,25.0122,25.0206,124400.0
2019-03-26 12:10:00,29.83,29.84,29.78,29.8,112690.0,25.0206,25.029,24.9787,24.9954,112690.0
2019-03-26 12:15:00,29.81,29.85,29.79,29.84,129410.0,25.0038,25.0374,24.9871,25.029,129410.0
2019-03-26 12:20:00,29.85,29.86,29.8,29.8,139230.0,25.0374,25.0458,24.9954,24.9954,139230.0
2019-03-26 12:25:00,29.8,29.83,29.8,29.82,122350.0,24.9954,25.0206,24.9954,25.0122,122350.0
2019-03-26 12:30:00,29.83,29.86,29.83,29.84,141050.0,25.0206,25.0458,25.0206,25.029,141050.0
2019-03-26 12:35:00,29.84,29.86,29.82,29.83,215040.0,25.029,25.0458,25.0122,25.0206,215040.0
2019-03-26 12:40:00,29.83,29.85,29.81,29.81,157540.0,25.0206,25.0374,25.0038,25.0038,157540.0
2019-03-26 12:45:00,29.8,29.83,29.73,29.74,223510.0,24.9954,25.0206,24.9367,24.9451,223510.0
2019-03-26 12:50:00,29.74,29.78,29.73,29.78,148710.0,24.9451,24.9787,24.9367,24.9787,148710.0
2019-03-26 12:55:00,29.79,29.82,29.79,29.81,137930.0,24.9871,25.0122,24.9871,25.0038,137930.0
2019-03-26 13:00:00,29.8,29.82,29.78,29.79,108850.0,24.9954,25.0122,24.9787,24.9871,108850.0
2019-03-26 13:05:00,29.79,29.8,29.78,29.8,62280.0,24.9871,24.9954,24.9787,24.9954,62280.0
2019-03-26 13:10:00,29.81,29.82,29.8,29.81,80610.0,25.0038,25.0122,24.9954,25.0038,80610.0
2019-03-26 13:15:00,29.81,29.81,29.78,29.79,122540.0,25.0038,25.0038,24.9787,24.9871,122540.0
2019-03-26 13:20:00,29.79,29.8,29.78,29.79,94500.0,24.9871,24.9954,24.9787,24.9871,94500.0
2019-03-26 13:25:00,29.79,29.79,29.74,29.74,104240.0,24.9871,24.9871,24.9451,24.9451,104240.0
2019-03-26 13:30:00,29.74,29.74,29.69,29.69,145360.0,24.9451,24.9451,24.9032,24.9032,145360.0
2019-03-26 13:35:00,29.7,29.7,29.64,29.66,242990.0,24.9116,24.9116,24.8612,24.878,242990.0
2019-03-26 13:40:00,29.66,29.66,29.63,29.63,298640.0,24.878,24.878,24.8529,24.8529,298640.0
2019-03-26 13:45:00,29.63,29.66,29.63,29.66,101110.0,24.8529,24.878,24.8529,24.878,101110.0
2019-03-26 13:50:00,29.66,29.67,29.58,29.6,191660.0,24.878,24.8864,24.8109,24.8277,191660.0
2019-03-26 13:55:00,29.6,29.61,29.59,29.6,88060.0,24.8277,24.8361,24.8193,24.8277,88060.0
2019-03-26 14:00:00,29.6,29.61,29.59,29.6,105840.0,24.8277,24.8361,24.8193,24.8277,105840.0
2019-03-26 14:05:00,29.6,29.64,29.59,29.62,191950.0,24.8277,24.8612,24.8193,24.8445,191950.0
2019-03-26 14:10:00,29.61,29.62,29.58,29.58,115230.0,24.8361,24.8445,24.8109,24.8109,115230.0
2019-03-26 14:15:00,29.59,29.59,29.55,29.58,134490.0,24.8193,24.8193,24.7858,24.8109,134490.0
2019-03-26 14:20:00,29.58,29.58,29.56,29.58,107580.0,24.8109,24.8109,24.7941,24.8109,107580.0
2019-03-26 14:25:00,29.57,29.57,29.49,29.49,260890.0,24.8025,24.8025,24.7354,24.7354,260890.0
2019-03-26 14:30:00,29.49,29.5,29.45,29.5,207310.0,24.7354,24.7438,24.7019,24.7438,207310.0
2019-03-26 14:35:00,29.5,29.51,29.48,29.5,177410.0,24.7438,24.7522,24.727,24.7438,177410.0
2019-03-26 14:40:00,29.51,29.52,29.47,29.51,169310.0,24.7522,24.7606,24.7187,24.7522,169310.0
2019-03-26 14:45:00,29.51,29.52,29.49,29.5,146310.0,24.7522,24.7606,24.7354,24.7438,146310.0
2019-03-26 14:50:00,29.5,29.51,29.44,29.44,183820.0,24.7438,24.7522,24.6935,24.6935,183820.0
2019-03-26 14:55:00,29.44,29.49,29.42,29.49,240530.0,24.6935,24.7354,24.6767,24.7354,240530.0
2019-03-26 15:00:00,29.49,29.58,29.49,29.58,228790.0,24.7354,24.8109,24.7354,24.8109,228790.0
2019-03-26 15:05:00,29.58,29.58,29.56,29.57,153370.0,24.8109,24.8109,24.7941,24.8025,153370.0
2019-03-26 15:10:00,29.57,29.6,29.54,29.59,158590.0,24.8025,24.8277,24.7774,24.8193,158590.0
2019-03-26 15:15:00,29.59,29.59,29.53,29.53,159170.0,24.8193,24.8193,24.769,24.769,159170.0
2019-03-26 15:20:00,29.53,29.56,29.51,29.55,183390.0,24.769,24.7941,24.7522,24.7858,183390.0
2019-03-26 15:25:00,29.54,29.58,29.53,29.54,189070.0,24.7774,24.8109,24.769,24.7774,189070.0
2019-03-26 15:30:00,29.54,29.56,29.52,29.55,196060.0,24.7774,24.7941,24.7606,24.7858,196060.0
2019-03-26 15:35:00,29.56,29.58,29.55,29.56,175090.0,24.7941,24.8109,24.7858,24.7941,175090.0
2019-03-26 15:40:00,29.56,29.59,29.54,29.54,227430.0,24.7941,24.8193,24.7774,24.7774,227430.0
2019-03-26 15:45:00,29.54,29.58,29.54,29.57,705490.0,24.7774,24.8109,24.7774,24.8025,705490.0
2019-03-26 15:50:00,29.57,29.68,29.57,29.64,527540.0,24.8025,24.8948,24.8025,24.8612,527540.0
2019-03-26 15:55:00,29.64,29.71,29.64,29.7,900180.0,24.8612,24.92,24.8612,24.9116,900180.0
2019-03-27 09:30:00,29.76,29.87,29.7,29.77,464660.0,24.9619,25.0542,24.9116,24.9703,464660.0
2019-03-27 09:35:00,29.78,29.79,29.59,29.6,347130.0,24.9787,24.9871,24.8193,24.8277,347130.0
2019-03-27 09:40:00,29.6,29.61,29.5,29.52,256260.0,24.8277,24.8361,24.7438,24.7606,256260.0
2019-03-27 09:45:00,29.52,29.53,29.42,29.44,224950.0,24.7606,24.769,24.6767,24.6935,224950.0
2019-03-27 09:50:00,29.43,29.53,29.42,29.48,161100.0,24.6851,24.769,24.6767,24.727,161100.0
2019-03-27 09:55:00,29.48,29.51,29.46,29.49,145610.0,24.727,24.7522,24.7103,24.7354,145610.0
2019-03-27 10:00:00,29.5,29.56,29.5,29.54,206750.0,24.7438,24.7941,24.7438,24.7774,206750.0
2019-03-27 10:05:00,29.53,29.6,29.53,29.58,160890.0,24.769,24.8277,24.769,24.8109,160890.0
2019-03-27 10:10:00,29.57,29.61,29.56,29.6,96170.0,24.8025,24.8361,24.7941,24.8277,96170.0
2019-03-27 10:15:00,29.59,29.62,29.57,29.6,144750.0,24.8193,24.8445,24.8025,24.8277,144750.0
2019-03-27 10:20:00,29.6,29.71,29.59,29.7,147160.0,24.8277,24.92,24.8193,24.9116,147160.0
2019-03-27 10:25:00,29.71,29.75,29.68,29.71,150740.0,24.92,24.9535,24.8948,24.92,150740.0
2019-03-27 10:30:00,29.73,29.77,29.7,29.72,206550.0,24.9367,24.9703,24.9116,24.9283,206550.0
2019-03-27 10:35:00,29.72,29.74,29.68,29.7,213490.0,24.9283,24.9451,24.8948,24.9116,213490.0
2019-03-27 10:40:00,29.69,29.69,29.6,29.61,579940.0,24.9032,24.9032,24.8277,24.8361,579940.0
2019-03-27 10:45:00,29.6,29.63,29.59,29.59,342060.0,24.8277,24.8529,24.8193,24.8193,342060.0
2019-03-27 10:50:00,29.59,29.59,29.52,29.54,134630.0,24.8193,24.8193,24.7606,24.7774,134630.0
2019-03-27 10:55:00,29.54,29.55,29.5,29.53,139610.0,24.7774,24.7858,24.7438,24.769,139610.0
2019-03-27 11:00:00,29.53,29.56,29.52,29.52,125870.0,24.769,24.7941,24.7606,24.7606,125870.0
2019-03-27 11:05:00,29.52,29.57,29.52,29.53,120900.0,24.7606,24.8025,24.7606,24.769,120900.0
2019-03-27 11:10:00,29.52,29.55,29.49,29.49,129250.0,24.7606,24.7858,24.7354,24.7354,129250.0
2019-03-27 11:15:00,29.48,29.52,29.48,29.5,190460.0,24.727,24.7606,24.727,24.7438,190460.0
2019-03-27 11:20:00,29.5,29.53,29.48,29.51,131370.0,24.7438,24.769,24.727,24.7522,131370.0
2019-03-27 11:25:00,29.52,29.54,29.41,29.42,301650.0,24.7606,24.7774,24.6683,24.6767,301650.0
2019-03-27 11:30:00,29.41,29.44,29.34,29.35,145960.0,24.6683,24.6935,24.6096,24.618,145960.0
2019-03-27 11:35:00,29.33,29.37,29.31,29.34,158190.0,24.6012,24.6348,24.5844,24.6096,158190.0
2019-03-27 11:40:00,29.34,29.36,29.27,29.27,196560.0,24.6096,24.6264,24.5509,24.5509,196560.0
2019-03-27 11:45:00,29.26,29.32,29.25,29.3,193500.0,24.5425,24.5928,24.5341,24.5761,193500.0
2019-03-27 11:50:00,29.28,29.39,29.28,29.34,310080.0,24.5593,24.6515,24.5593,24.6096,310080.0
2019-03-27 11:55:00,29.34,29.39,29.32,29.36,75960.0,24.6096,24.6515,24.5928,24.6264,75960.0
2019-03-27 12:00:00,29.36,29.4,29.33,29.4,88190.0,24.6264,24.6599,24.6012,24.6599,88190.0
2019-03-27 12:05:00,29.4,29.44,29.39,29.41,126710.0,24.6599,24.6935,24.6515,24.6683,126710.0
2019-03-27 12:10:00,29.41,29.43,29.34,29.34,135300.0,24.6683,24.6851,24.6096,24.6096,135300.0
2019-03-27 12:15:00,29.35,29.39,29.33,29.36,176860.0,24.618,24.6515,24.6012,24.6264,176860.0
2019-03-27 12:20:00,29.37,29.4,29.36,29.4,74940.0,24.6348,24.6599,24.6264,24.6599,74940.0
2019-03-27 12:25:00,29.39,29.4,29.37,29.39,63390.0,24.6515,24.6599,24.6348,24.6515,63390.0
2019-03-27 12:30:00,29.39,29.42,29.39,29.41,50900.0,24.6515,24.6767,24.6515,24.6683,50900.0
2019-03-27 12:35:00,29.4,29.41,29.35,29.35,114060.0,24.6599,24.6683,24.618,24.618,114060.0
2019-03-27 12:40:00,29.35,29.35,29.32,29.34,90510.0,24.618,24.618,24.5928,24.6096,90510.0
2019-03-27 12:45:00,29.34,29.35,29.32,29.33,78000.0,24.6096,24.618,24.5928,24.6012,78000.0
2019-03-27 12:50:00,29.33,29.37,29.33,29.35,77180.0,24.6012,24.6348,24.6012,24.618,77180.0
2019-03-27 12:55:00,29.35,29.35,29.32,29.32,93020.0,24.618,24.618,24.5928,24.5928,93020.0
2019-03-27 13:00:00,29.32,29.32,29.29,29.29,127300.0,24.5928,24.5928,24.5677,24.5677,127300.0
2019-03-27 13:05:00,29.29,29.3,29.25,29.25,103820.0,24.5677,24.5761,24.5341,24.5341,103820.0
2019-03-27 13:10:00,29.25,29.39,29.25,29.39,175190.0,24.5341,24.6515,24.5341,24.6515,175190.0
2019-03-27 13:15:00,29.39,29.43,29.35,29.35,98370.0,24.6515,24.6851,24.618,24.618,98370.0
2019-03-27 13:20:00,29.35,29.35,29.33,29.34,115690.0,24.618,24.618,24.6012,24.6096,115690.0
2019-03-27 13:25:00,29.35,29.39,29.35,29.37,146930.0,24.618,24.6515,24.618,24.6348,146930.0
2019-03-27 13:30:00,29.36,29.38,29.36,29.36,106580.0,24.6264,24.6432,24.6264,24.6264,106580.0
2019-03-27 13:35:00,29.36,29.36,29.31,29.33,69040.0,24.6264,24.6264,24.5844,24.6012,69040.0
2019-03-27 13:40:00,29.32,29.35,29.32,29.33,144000.0,24.5928,24.618,24.5928,24.6012,144000.0
2019-03-27 13:45:00,29.33,29.36,29.33,29.36,200360.0,24.6012,24.6264,24.6012,24.6264,200360.0
2019-03-27 13:50:00,29.36,29.38,29.36,29.38,197390.0,24.6264,24.6432,24.6264,24.6432,197390.0
2019-03-27 13:55:00,29.38,29.4,29.37,29.37,143960.0,24.6432,24.6599,24.6348,24.6348,143960.0
2019-03-27 14:00:00,29.37,29.4,29.34,29.39,127890.0,24.6348,24.6599,24.6096,24.6515,127890.0
2019-03-27 14:05:00,29.4,29.4,29.35,29.4,107000.0,24.6599,24.6599,24.618,24.6599,107000.0
2019-03-27 14:10:00,29.4,29.43,29.39,29.43,81350.0,24.6599,24.6851,24.6515,24.6851,81350.0
2019-03-27 14:15:00,29.42,29.43,29.37,29.37,103200.0,24.6767,24.6851,24.6348,24.6348,103200.0
2019-03-27 14:20:00,29.36,29.4,29.35,29.4,119690.0,24.6264,24.6599,24.618,24.6599,119690.0
2019-03-27 14:25:00,29.39,29.41,29.38,29.39,170360.0,24.6515,24.6683,24.6432,24.6515,170360.0
2019-03-27 14:30:00,29.39,29.43,29.39,29.4,60090.0,24.6515,24.6851,24.6515,24.6599,60090.0
2019-03-27 14:35:00,29.38,29.4,29.32,29.33,156310.0,24.6432,24.6599,24.5928,24.6012,156310.0
2019-03-27 14:40:00,29.33,29.4,29.33,29.4,78320.0,24.6012,24.6599,24.6012,24.6599,78320.0
2019-03-27 14:45:00,29.4,29.48,29.4,29.46,165850.0,24.6599,24.727,24.6599,24.7103,165850.0
2019-03-27 14:50:00,29.46,29.5,29.45,29.49,152240.0,24.7103,24.7438,24.7019,24.7354,152240.0
2019-03-27 14:55:00,29.5,29.51,29.49,29.49,184770.0,24.7438,24.7522,24.7354,24.7354,184770.0
2019-03-27 15:00:00,29.5,29.51,29.49,29.51,103770.0,24.7438,24.7522,24.7354,24.7522,103770.0
2019-03-27 15:05:00,29.51,29.52,29.48,29.49,305560.0,24.7522,24.7606,24.727,24.7354,305560.0
2019-03-27 15:10:00,29.5,29.5,29.48,29.49,299970.0,24.7438,24.7438,24.727,24.7354,299970.0
2019-03-27 15:15:00,29.49,29.51,29.48,29.51,126490.0,24.7354,24.7522,24.727,24.7522,126490.0
2019-03-27 15:20:00,29.52,29.56,29.5,29.54,142920.0,24.7606,24.7941,24.7438,24.7774,142920.0
2019-03-27 15:25:00,29.54,29.58,29.54,29.58,126890.0,24.7774,24.8109,24.7774,24.8109,126890.0
2019-03-27 15:30:00,29.59,29.63,29.55,29.57,246080.0,24.8193,24.8529,24.7858,24.8025,246080.0
2019-03-27 15:35:00,29.58,29.61,29.57,29.61,168830.0,24.8109,24.8361,24.8025,24.8361,168830.0
2019-03-27 15:40:00,29.6,29.63,29.6,29.61,189300.0,24.8277,24.8529,24.8277,24.8361,189300.0
2019-03-27 15:45:00,29.61,29.67,29.61,29.66,480800.0,24.8361,24.8864,24.8361,24.878,480800.0
2019-03-27 15:50:00,29.66,29.66,29.6,29.6,413630.0,24.878,24.878,24.8277,24.8277,413630.0
2019-03-27 15:55:00,29.6,29.65,29.59,29.6,1010680.0,24.8277,24.8696,24.8193,24.8277,1010680.0
2019-03-28 09:30:00,29.71,29.79,29.57,29.57,365410.0,24.92,24.9871,24.8025,24.8025,365410.0
2019-03-28 09:35:00,29.61,29.75,29.61,29.74,243190.0,24.8361,24.9535,24.8361,24.9451,243190.0
2019-03-28 09:40:00,29.72,29.93,29.71,29.93,585130.0,24.9283,25.1045,24.92,25.1045,585130.0
2019-03-28 09:45:00,29.93,30.0,29.87,29.97,785060.0,25.1045,25.1632,25.0542,25.138,785060.0
2019-03-28 09:50:00,29.98,30.0,29.92,29.96,511750.0,25.1464,25.1632,25.0961,25.1296,511750.0
2019-03-28 09:55:00,29.95,30.09,29.95,30.09,1322100.0,25.1213,25.2387,25.1213,25.2387,1322100.0
2019-03-28 10:00:00,30.09,30.31,30.08,30.28,1461420.0,25.2387,25.4232,25.2303,25.3981,1461420.0
2019-03-28 10:05:00,30.28,30.33,30.21,30.25,665530.0,25.3981,25.44,25.3393,25.3729,665530.0
2019-03-28 10:10:00,30.26,30.3,30.15,30.15,310610.0,25.3813,25.4148,25.289,25.289,310610.0
2019-03-28 10:15:00,30.17,30.19,30.11,30.15,221240.0,25.3058,25.3226,25.2555,25.289,221240.0
2019-03-28 10:20:00,30.16,30.23,30.15,30.21,700940.0,25.2974,25.3561,25.289,25.3393,700940.0
2019-03-28 10:25:00,30.2,30.23,30.18,30.2,457910.0,25.331,25.3561,25.3142,25.331,457910.0
2019-03-28 10:30:00,30.2,30.21,30.18,30.2,232380.0,25.331,25.3393,25.3142,25.331,232380.0
2019-03-28 10:35:00,30.21,30.25,30.2,30.21,375770.0,25.3393,25.3729,25.331,25.3393,375770.0
2019-03-28 10:40:00,30.21,30.27,30.19,30.26,380830.0,25.3393,25.3897,25.3226,25.3813,380830.0
2019-03-28 10:45:00,30.27,30.28,30.19,30.2,336010.0,25.3897,25.3981,25.3226,25.331,336010.0
2019-03-28 10:50:00,30.2,30.2,30.07,30.11,444590.0,25.331,25.331,25.2219,25.2555,444590.0
2019-03-28 10:55:00,30.11,30.16,30.08,30.16,434460.0,25.2555,25.2974,25.2303,25.2974,434460.0
2019-03-28 11:00:00,30.16,30.17,29.96,29.96,387000.0,25.2974,25.3058,25.1296,25.1296,387000.0
2019-03-28 11:05:00,29.96,29.96,29.8,29.81,556870.0,25.1296,25.1296,24.9954,25.0038,556870.0
2019-03-28 11:10:00,29.8,29.94,29.79,29.86,466220.0,24.9954,25.1129,24.9871,25.0458,466220.0
2019-03-28 11:15:00,29.85,29.86,29.78,29.79,116280.0,25.0374,25.0458,24.9787,24.9871,116280.0
2019-03-28 11:20:00,29.79,29.83,29.71,29.75,136620.0,24.9871,25.0206,24.92,24.9535,136620.0
2019-03-28 11:25:00,29.75,29.75,29.68,29.7,199790.0,24.9535,24.9535,24.8948,24.9116,199790.0
2019-03-28 11:30:00,29.69,29.72,29.66,29.69,221250.0,24.9032,24.9283,24.878,24.9032,221250.0
2019-03-28 11:35:00,29.69,29.76,29.66,29.75,164550.0,24.9032,24.9619,24.878,24.9535,164550.0
2019-03-28 11:40:00,29.75,29.76,29.67,29.7,190240.0,24.9535,24.9619,24.8864,24.9116,190240.0
2019-03-28 11:45:00,29.7,29.81,29.68,29.78,145910.0,24.9116,25.0038,24.8948,24.9787,145910.0
2019-03-28 11:50:00,29.77,29.79,29.72,29.78,199870.0,24.9703,24.9871,24.9283,24.9787,199870.0
2019-03-28 11:55:00,29.79,29.81,29.76,29.78,178500.0,24.9871,25.0038,24.9619,24.9787,178500.0
2019-03-28 12:00:00,29.77,29.81,29.76,29.77,123690.0,24.9703,25.0038,24.9619,24.9703,123690.0
2019-03-28 12:05:00,29.77,29.79,29.69,29.69,122040.0,24.9703,24.9871,24.9032,24.9032,122040.0
2019-03-28 12:10:00,29.67,29.68,29.62,29.64,120430.0,24.8864,24.8948,24.8445,24.8612,120430.0
2019-03-28 12:15:00,29.64,29.71,29.63,29.71,133070.0,24.8612,24.92,24.8529,24.92,133070.0
2019-03-28 12:20:00,29.71,29.76,29.71,29.73,130110.0,24.92,24.9619,24.92,24.9367,130110.0
2019-03-28 12:25:00,29.72,29.74,29.69,29.72,79500.0,24.9283,24.9451,24.9032,24.9283,79500.0
2019-03-28 12:30:00,29.71,29.78,29.71,29.78,145130.0,24.92,24.9787,24.92,24.9787,145130.0
2019-03-28 12:35:00,29.78,29.82,29.75,29.81,116030.0,24.9787,25.0122,24.9535,25.0038,116030.0
2019-03-28 12:40:00,29.81,29.84,29.8,29.83,178470.0,25.0038,25.029,24.9954,25.0206,178470.0
2019-03-28 12:45:00,29.83,29.87,29.79,29.87,249290.0,25.0206,25.0542,24.9871,25.0542,249290.0
2019-03-28 12:50:00,29.87,29.91,29.84,29.91,340030.0,25.0542,25.0877,25.029,25.0877,340030.0
2019-03-28 12:55:00,29.9,29.94,29.89,29.94,126870.0,25.0793,25.1129,25.0709,25.1129,126870.0
2019-03-28 13:00:00,29.95,29.97,29.92,29.92,209790.0,25.1213,25.138,25.0961,25.0961,209790.0
2019-03-28 13:05:00,29.92,29.92,29.85,29.86,196660.0,25.0961,25.0961,25.0374,25.0458,196660.0
2019-03-28 13:10:00,29.86,29.87,29.85,29.87,83260.0,25.0458,25.0542,25.0374,25.0542,83260.0
2019-03-28 13:15:00,29.86,29.86,29.84,29.84,58500.0,25.0458,25.0458,25.029,25.029,58500.0
2019-03-28 13:20:00,29.85,29.88,29.85,29.87,121240.0,25.0374,25.0625,25.0374,25.0542,121240.0
2019-03-28 13:25:00,29.87,29.93,29.87,29.92,159500.0,25.0542,25.1045,25.0542,25.0961,159500.0
2019-03-28 13:30:00,29.93,29.93,29.8,29.8,233020.0,25.1045,25.1045,24.9954,24.9954,233020.0
2019-03-28 13:35:00,29.8,29.82,29.78,29.8,139930.0,24.9954,25.0122,24.9787,24.9954,139930.0
2019-03-28 13:40:00,29.81,29.81,29.77,29.77,101370.0,25.0038,25.0038,24.9703,24.9703,101370.0
2019-03-28 13:45:00,29.78,29.83,29.77,29.82,55110.0,24.9787,25.0206,24.9703,25.0122,55110.0
2019-03-28 13:50:00,29.82,29.84,29.8,29.82,96560.0,25.0122,25.029,24.9954,25.0122,96560.0
2019-03-28 13:55:00,29.82,29.84,29.81,29.84,68990.0,25.0122,25.029,25.0038,25.029,68990.0
2019-03-28 14:00:00,29.84,29.85,29.81,29.81,69950.0,25.029,25.0374,25.0038,25.0038,69950.0
2019-03-28 14:05:00,29.81,29.82,29.79,29.81,85130.0,25.0038,25.0122,24.9871,25.0038,85130.0
2019-03-28 14:10:00,29.81,29.83,29.81,29.82,54000.0,25.0038,25.0206,25.0038,25.0122,54000.0
2019-03-28 14:15:00,29.82,29.82,29.81,29.81,53500.0,25.0122,25.0122,25.0038,25.0038,53500.0
2019-03-28 14:20:00,29.81,29.82,29.78,29.79,88100.0,25.0038,25.0122,24.9787,24.9871,88100.0
2019-03-28 14:25:00,29.79,29.82,29.76,29.81,90190.0,24.9871,25.0122,24.9619,25.0038,90190.0
2019-03-28 14:30:00,29.81,29.84,29.78,29.78,91690.0,25.0038,25.029,24.9787,24.9787,91690.0
2019-03-28 14:35:00,29.78,29.8,29.78,29.8,76670.0,24.9787,24.9954,24.9787,24.9954,76670.0
2019-03-28 14:40:00,29.8,29.81,29.77,29.78,135760.0,24.9954,25.0038,24.9703,24.9787,135760.0
2019-03-28 14:45:00,29.78,29.8,29.76,29.78,77610.0,24.9787,24.9954,24.9619,24.9787,77610.0
2019-03-28 14:50:00,29.78,29.79,29.77,29.79,132140.0,24.9787,24.9871,24.9703,24.9871,132140.0
2019-03-28 14:55:00,29.79,29.83,29.79,29.82,137620.0,24.9871,25.0206,24.9871,25.0122,137620.0
2019-03-28 15:00:00,29.82,29.88,29.79,29.88,156460.0,25.0122,25.0625,24.9871,25.0625,156460.0
2019-03-28 15:05:00,29.88,29.89,29.85,29.86,175040.0,25.0625,25.0709,25.0374,25.0458,175040.0
2019-03-28 15:10:00,29.87,29.91,29.87,29.88,249040.0,25.0542,25.0877,25.0542,25.0625,249040.0
2019-03-28 15:15:00,29.88,29.89,29.84,29.85,156050.0,25.0625,25.0709,25.029,25.0374,156050.0
2019-03-28 15:20:00,29.84,29.85,29.83,29.85,136890.0,25.029,25.0374,25.0206,25.0374,136890.0
2019-03-28 15:25:00,29.85,29.9,29.85,29.85,205050.0,25.0374,25.0793,25.0374,25.0374,205050.0
2019-03-28 15:30:00,29.86,29.91,29.86,29.91,337770.0,25.0458,25.0877,25.0458,25.0877,337770.0
2019-03-28 15:35:00,29.91,29.97,29.9,29.96,294930.0,25.0877,25.138,25.0793,25.1296,294930.0
2019-03-28 15:40:00,29.95,29.98,29.95,29.98,329500.0,25.1213,25.1464,25.1213,25.1464,329500.0
2019-03-28 15:45:00,29.98,30.0,29.96,29.97,557830.0,25.1464,25.1632,25.1296,25.138,557830.0
2019-03-28 15:50:00,29.96,29.97,29.94,29.96,653730.0,25.1296,25.138,25.1129,25.1296,653730.0
2019-03-28 15:55:00,29.96,29.97,29.91,29.91,1030040.0,25.1296,25.138,25.0877,25.0877,1030040.0
2019-03-29 09:30:00,30.12,30.27,30.07,30.11,720690.0,25.2639,25.3897,25.2219,25.2555,720690.0
2019-03-29 09:35:00,30.11,30.25,30.07,30.15,271580.0,25.2555,25.3729,25.2219,25.289,271580.0
2019-03-29 09:40:00,30.15,30.18,30.05,30.07,256590.0,25.289,25.3142,25.2051,25.2219,256590.0
2019-03-29 09:45:00,30.07,30.08,30.02,30.04,138630.0,25.2219,25.2303,25.18,25.1968,138630.0
2019-03-29 09:50:00,30.03,30.13,29.98,30.13,201130.0,25.1884,25.2722,25.1464,25.2722,201130.0
2019-03-29 09:55:00,30.13,30.15,30.1,30.15,165150.0,25.2722,25.289,25.2471,25.289,165150.0
2019-03-29 10:00:00,30.15,30.18,30.09,30.12,125140.0,25.289,25.3142,25.2387,25.2639,125140.0
2019-03-29 10:05:00,30.13,30.22,30.11,30.22,146430.0,25.2722,25.3477,25.2555,25.3477,146430.0
2019-03-29 10:10:00,30.22,30.26,30.18,30.26,516400.0,25.3477,25.3813,25.3142,25.3813,516400.0
2019-03-29 10:15:00,30.26,30.26,30.15,30.17,835640.0,25.3813,25.3813,25.289,25.3058,835640.0
2019-03-29 10:20:00,30.17,30.2,30.13,30.14,157990.0,25.3058,25.331,25.2722,25.2806,157990.0
2019-03-29 10:25:00,30.15,30.19,30.13,30.19,46450.0,25.289,25.3226,25.2722,25.3226,46450.0
2019-03-29 10:30:00,30.2,30.21,30.16,30.2,97210.0,25.331,25.3393,25.2974,25.331,97210.0
2019-03-29 10:35:00,30.19,30.2,30.13,30.16,207820.0,25.3226,25.331,25.2722,25.2974,207820.0
2019-03-29 10:40:00,30.17,30.19,30.05,30.08,112040.0,25.3058,25.3226,25.2051,25.2303,112040.0
2019-03-29 10:45:00,30.08,30.09,30.03,30.04,162220.0,25.2303,25.2387,25.1884,25.1968,162220.0
2019-03-29 10:50:00,30.04,30.04,29.91,29.93,296300.0,25.1968,25.1968,25.0877,25.1045,296300.0
2019-03-29 10:55:00,29.93,30.02,29.93,30.02,119200.0,25.1045,25.18,25.1045,25.18,119200.0
2019-03-29 11:00:00,30.03,30.08,30.03,30.08,122230.0,25.1884,25.2303,25.1884,25.2303,122230.0
2019-03-29 11:05:00,30.08,30.09,30.01,30.01,140940.0,25.2303,25.2387,25.1716,25.1716,140940.0
2019-03-29 11:10:00,30.02,30.05,30.01,30.04,89690.0,25.18,25.2051,25.1716,25.1968,89690.0
2019-03-29 11:15:00,30.04,30.05,30.02,30.03,65840.0,25.1968,25.2051,25.18,25.1884,65840.0
2019-03-29 11:20:00,30.02,30.04,30.01,30.04,32600.0,25.18,25.1968,25.1716,25.1968,32600.0
2019-03-29 11:25:00,30.04,30.06,30.01,30.05,92790.0,25.1968,25.2135,25.1716,25.2051,92790.0
2019-03-29 11:30:00,30.06,30.06,30.03,30.05,114090.0,25.2135,25.2135,25.1884,25.2051,114090.0
2019-03-29 11:35:00,30.05,30.05,30.0,30.02,72800.0,25.2051,25.2051,25.1632,25.18,72800.0
2019-03-29 11:40:00,30.02,30.03,29.99,30.0,71930.0,25.18,25.1884,25.1548,25.1632,71930.0
2019-03-29 11:45:00,30.0,30.0,29.93,29.97,69150.0,25.1632,25.1632,25.1045,25.138,69150.0
2019-03-29 11:50:00,29.98,29.98,29.95,29.96,82710.0,25.1464,25.1464,25.1213,25.1296,82710.0
2019-03-29 11:55:00,29.97,29.97,29.93,29.94,66530.0,25.138,25.138,25.1045,25.1129,66530.0
2019-03-29 12:00:00,29.94,29.96,29.92,29.96,68530.0,25.1129,25.1296,25.0961,25.1296,68530.0
2019-03-29 12:05:00,29.96,29.96,29.93,29.95,61720.0,25.1296,25.1296,25.1045,25.1213,61720.0
2019-03-29 12:10:00,29.95,29.96,29.87,29.87,136740.0,25.1213,25.1296,25.0542,25.0542,136740.0
2019-03-29 12:15:00,29.87,29.88,29.83,29.83,105420.0,25.0542,25.0625,25.0206,25.0206,105420.0
2019-03-29 12:20:00,29.84,29.87,29.84,29.86,46170.0,25.029,25.0542,25.029,25.0458,46170.0
2019-03-29 12:25:00,29.86,29.88,29.84,29.84,113870.0,25.0458,25.0625,25.029,25.029,113870.0
2019-03-29 12:30:00,29.84,29.86,29.83,29.86,85980.0,25.029,25.0458,25.0206,25.0458,85980.0
2019-03-29 12:35:00,29.86,29.93,29.85,29.92,80810.0,25.0458,25.1045,25.0374,25.0961,80810.0
2019-03-29 12:40:00,29.92,29.92,29.88,29.89,57320.0,25.0961,25.0961,25.0625,25.0709,57320.0
2019-03-29 12:45:00,29.88,29.9,29.86,29.88,110640.0,25.0625,25.0793,25.0458,25.0625,110640.0
2019-03-29 12:50:00,29.88,29.92,29.86,29.92,99480.0,25.0625,25.0961,25.0458,25.0961,99480.0
2019-03-29 12:55:00,29.92,29.96,29.91,29.95,104380.0,25.0961,25.1296,25.0877,25.1213,104380.0
2019-03-29 13:00:00,29.95,30.01,29.93,30.0,206200.0,25.1213,25.1716,25.1045,25.1632,206200.0
2019-03-29 13:05:00,29.99,29.99,29.95,29.95,70220.0,25.1548,25.1548,25.1213,25.1213,70220.0
2019-03-29 13:10:00,29.95,29.95,29.92,29.93,54100.0,25.1213,25.1213,25.0961,25.1045,54100.0
2019-03-29 13:15:00,29.94,29.98,29.93,29.97,44950.0,25.1129,25.1464,25.1045,25.138,44950.0
2019-03-29 13:20:00,29.98,29.99,29.96,29.98,83530.0,25.1464,25.1548,25.1296,25.1464,83530.0
2019-03-29 13:25:00,29.98,29.99,29.98,29.99,66920.0,25.1464,25.1548,25.1464,25.1548,66920.0
2019-03-29 13:30:00,29.99,29.99,29.95,29.96,127040.0,25.1548,25.1548,25.1213,25.1296,127040.0
2019-03-29 13:35:00,29.96,29.96,29.95,29.96,127190.0,25.1296,25.1296,25.1213,25.1296,127190.0
2019-03-29 13:40:00,29.96,29.98,29.95,29.97,189430.0,25.1296,25.1464,25.1213,25.138,189430.0
2019-03-29 13:45:00,29.97,29.97,29.94,29.94,88980.0,25.138,25.138,25.1129,25.1129,88980.0
2019-03-29 13:50:00,29.94,29.96,29.93,29.96,57350.0,25.1129,25.1296,25.1045,25.1296,57350.0
2019-03-29 13:55:00,29.96,29.96,29.94,29.96,49000.0,25.1296,25.1296,25.1129,25.1296,49000.0
2019-03-29 14:00:00,29.96,29.97,29.94,29.95,126380.0,25.1296,25.138,25.1129,25.1213,126380.0
2019-03-29 14:05:00,29.95,29.97,29.94,29.95,38460.0,25.1213,25.138,25.1129,25.1213,38460.0
2019-03-29 14:10:00,29.96,29.97,29.94,29.97,60150.0,25.1296,25.138,25.1129,25.138,60150.0
2019-03-29 14:15:00,29.98,30.0,29.97,29.98,87080.0,25.1464,25.1632,25.138,25.1464,87080.0
2019-03-29 14:20:00,29.98,29.99,29.97,29.98,91310.0,25.1464,25.1548,25.138,25.1464,91310.0
2019-03-29 14:25:00,29.99,30.03,29.99,30.02,70210.0,25.1548,25.1884,25.1548,25.18,70210.0
2019-03-29 14:30:00,30.03,30.06,30.02,30.06,110370.0,25.1884,25.2135,25.18,25.2135,110370.0
2019-03-29 14:35:00,30.06,30.06,30.0,30.01,118890.0,25.2135,25.2135,25.1632,25.1716,118890.0
2019-03-29 14:40:00,30.02,30.02,29.99,30.0,78250.0,25.18,25.18,25.1548,25.1632,78250.0
2019-03-29 14:45:00,30.01,30.06,30.0,30.06,77450.0,25.1716,25.2135,25.1632,25.2135,77450.0
2019-03-29 14:50:00,30.06,30.11,30.05,30.1,203850.0,25.2135,25.2555,25.2051,25.2471,203850.0
2019-03-29 14:55:00,30.11,30.11,30.07,30.07,129760.0,25.2555,25.2555,25.2219,25.2219,129760.0
2019-03-29 15:00:00,30.08,30.13,30.07,30.11,187960.0,25.2303,25.2722,25.2219,25.2555,187960.0
2019-03-29 15:05:00,30.11,30.11,30.08,30.11,150300.0,25.2555,25.2555,25.2303,25.2555,150300.0
2019-03-29 15:10:00,30.11,30.12,30.1,30.11,101840.0,25.2555,25.2639,25.2471,25.2555,101840.0
2019-03-29 15:15:00,30.1,30.12,30.06,30.06,212160.0,25.2471,25.2639,25.2135,25.2135,212160.0
2019-03-29 15:20:00,30.06,30.09,30.04,30.07,125030.0,25.2135,25.2387,25.1968,25.2219,125030.0
2019-03-29 15:25:00,30.06,30.07,30.05,30.06,144270.0,25.2135,25.2219,25.2051,25.2135,144270.0
2019-03-29 15:30:00,30.06,30.07,30.03,30.07,175710.0,25.2135,25.2219,25.1884,25.2219,175710.0
2019-03-29 15:35:00,30.07,30.1,30.07,30.09,222480.0,25.2219,25.2471,25.2219,25.2387,222480.0
2019-03-29 15:40:00,30.09,30.1,30.07,30.08,208010.0,25.2387,25.2471,25.2219,25.2303,208010.0
2019-03-29 15:45:00,30.08,30.1,30.01,30.01,342730.0,25.2303,25.2471,25.1716,25.1716,342730.0
2019-03-29 15:50:00,30.01,30.05,29.99,30.02,413040.0,25.1716,25.2051,25.1548,25.18,413040.0
2019-03-29 15:55:00,30.02,30.12,30.02,30.07,1556430.0,25.18,25.2639,25.18,25.2219,1556430.0
2019-04-01 09:30:00,30.38,30.4,29.98,30.13,1102970.0,25.4819,25.4987,25.1464,25.2722,1102970.0
2019-04-01 09:35:00,30.15,30.19,30.06,30.14,191020.0,25.289,25.3226,25.2135,25.2806,191020.0
2019-04-01 09:40:00,30.13,30.19,30.12,30.13,97590.0,25.2722,25.3226,25.2639,25.2722,97590.0
2019-04-01 09:45:00,30.13,30.22,30.13,30.17,127200.0,25.2722,25.3477,25.2722,25.3058,127200.0
2019-04-01 09:50:00,30.16,30.26,30.14,30.23,176900.0,25.2974,25.3813,25.2806,25.3561,176900.0
2019-04-01 09:55:00,30.23,30.31,30.23,30.27,203710.0,25.3561,25.4232,25.3561,25.3897,203710.0
2019-04-01 10:00:00,30.28,30.35,30.28,30.31,270830.0,25.3981,25.4568,25.3981,25.4232,270830.0
2019-04-01 10:05:00,30.32,30.33,30.25,30.26,164000.0,25.4316,25.44,25.3729,25.3813,164000.0
2019-04-01 10:10:00,30.26,30.26,30.19,30.24,249520.0,25.3813,25.3813,25.3226,25.3645,249520.0
2019-04-01 10:15:00,30.23,30.29,30.22,30.27,102500.0,25.3561,25.4064,25.3477,25.3897,102500.0
2019-04-01 10:20:00,30.27,30.3,30.22,30.28,177280.0,25.3897,25.4148,25.3477,25.3981,177280.0
2019-04-01 10:25:00,30.27,30.27,30.2,30.26,121500.0,25.3897,25.3897,25.331,25.3813,121500.0
2019-04-01 10:30:00,30.27,30.27,30.23,30.25,169700.0,25.3897,25.3897,25.3561,25.3729,169700.0
2019-04-01 10:35:00,30.25,30.28,30.24,30.27,76760.0,25.3729,25.3981,25.3645,25.3897,76760.0
2019-04-01 10:40:00,30.28,30.33,30.27,30.32,218640.0,25.3981,25.44,25.3897,25.4316,218640.0
2019-04-01 10:45:00,30.33,30.34,30.24,30.26,333980.0,25.44,25.4484,25.3645,25.3813,333980.0
2019-04-01 10:50:00,30.25,30.28,30.23,30.28,96550.0,25.3729,25.3981,25.3561,25.3981,96550.0
2019-04-01 10:55:00,30.28,30.32,30.28,30.32,202890.0,25.3981,25.4316,25.3981,25.4316,202890.0
2019-04-01 11:00:00,30.32,30.35,30.3,30.3,253520.0,25.4316,25.4568,25.4148,25.4148,253520.0
2019-04-01 11:05:00,30.3,30.36,30.3,30.34,402280.0,25.4148,25.4652,25.4148,25.4484,402280.0
2019-04-01 11:10:00,30.35,30.4,30.35,30.4,117690.0,25.4568,25.4987,25.4568,25.4987,117690.0
2019-04-01 11:15:00,30.39,30.4,30.37,30.38,206490.0,25.4903,25.4987,25.4735,25.4819,206490.0
2019-04-01 11:20:00,30.38,30.38,30.32,30.32,118680.0,25.4819,25.4819,25.4316,25.4316,118680.0
2019-04-01 11:25:00,30.33,30.39,30.32,30.38,155380.0,25.44,25.4903,25.4316,25.4819,155380.0
2019-04-01 11:30:00,30.38,30.4,30.36,30.38,130020.0,25.4819,25.4987,25.4652,25.4819,130020.0
2019-04-01 11:35:00,30.38,30.4,30.38,30.39,103350.0,25.4819,25.4987,25.4819,25.4903,103350.0
2019-04-01 11:40:00,30.39,30.39,30.35,30.35,220840.0,25.4903,25.4903,25.4568,25.4568,220840.0
2019-04-01 11:45:00,30.36,30.44,30.36,30.44,295040.0,25.4652,25.5323,25.4652,25.5323,295040.0
2019-04-01 11:50:00,30.44,30.46,30.43,30.43,437110.0,25.5323,25.549,25.5239,25.5239,437110.0
2019-04-01 11:55:00,30.43,30.46,30.42,30.46,125620.0,25.5239,25.549,25.5155,25.549,125620.0
2019-04-01 12:00:00,30.46,30.46,30.39,30.39,168220.0,25.549,25.549,25.4903,25.4903,168220.0
2019-04-01 12:05:00,30.38,30.39,30.35,30.37,214830.0,25.4819,25.4903,25.4568,25.4735,214830.0
2019-04-01 12:10:00,30.38,30.4,30.35,30.35,146000.0,25.4819,25.4987,25.4568,25.4568,146000.0
2019-04-01 12:15:00,30.35,30.39,30.35,30.39,61350.0,25.4568,25.4903,25.4568,25.4903,61350.0
2019-04-01 12:20:00,30.38,30.4,30.38,30.39,68190.0,25.4819,25.4987,25.4819,25.4903,68190.0
2019-04-01 12:25:00,30.38,30.4,30.38,30.4,82150.0,25.4819,25.4987,25.4819,25.4987,82150.0
2019-04-01 12:30:00,30.4,30.44,30.4,30.41,103100.0,25.4987,25.5323,25.4987,25.5071,103100.0
2019-04-01 12:35:00,30.41,30.45,30.41,30.44,103530.0,25.5071,25.5406,25.5071,25.5323,103530.0
2019-04-01 12:40:00,30.44,30.45,30.43,30.44,69970.0,25.5323,25.5406,25.5239,25.5323,69970.0
2019-04-01 12:45:00,30.44,30.49,30.44,30.49,214540.0,25.5323,25.5742,25.5323,25.5742,214540.0
2019-04-01 12:50:00,30.49,30.5,30.46,30.47,200680.0,25.5742,25.5826,25.549,25.5574,200680.0
2019-04-01 12:55:00,30.46,30.49,30.45,30.48,140090.0,25.549,25.5742,25.5406,25.5658,140090.0
2019-04-01 13:00:00,30.49,30.5,30.48,30.49,99000.0,25.5742,25.5826,25.5658,25.5742,99000.0
2019-04-01 13:05:00,30.49,30.5,30.46,30.49,283490.0,25.5742,25.5826,25.549,25.5742,283490.0
2019-04-01 13:10:00,30.49,30.54,30.49,30.54,1015220.0,25.5742,25.6161,25.5742,25.6161,1015220.0
2019-04-01 13:15:00,30.54,30.58,30.54,30.56,252040.0,25.6161,25.6497,25.6161,25.6329,252040.0
2019-04-01 13:20:00,30.56,30.56,30.53,30.55,189700.0,25.6329,25.6329,25.6077,25.6245,189700.0
2019-04-01 13:25:00,30.55,30.58,30.55,30.57,124660.0,25.6245,25.6497,25.6245,25.6413,124660.0
2019-04-01 13:30:00,30.56,30.6,30.56,30.58,115030.0,25.6329,25.6665,25.6329,25.6497,115030.0
2019-04-01 13:35:00,30.57,30.57,30.56,30.57,132490.0,25.6413,25.6413,25.6329,25.6413,132490.0
2019-04-01 13:40:00,30.57,30.58,30.57,30.58,67540.0,25.6413,25.6497,25.6413,25.6497,67540.0
2019-04-01 13:45:00,30.58,30.61,30.57,30.57,223290.0,25.6497,25.6749,25.6413,25.6413,223290.0
2019-04-01 13:50:00,30.57,30.6,30.57,30.59,103650.0,25.6413,25.6665,25.6413,25.6581,103650.0
2019-04-01 13:55:00,30.59,30.62,30.59,30.6,134260.0,25.6581,25.6832,25.6581,25.6665,134260.0
2019-04-01 14:00:00,30.61,30.63,30.6,30.62,171570.0,25.6749,25.6916,25.6665,25.6832,171570.0
2019-04-01 14:05:00,30.61,30.65,30.61,30.65,218310.0,25.6749,25.7084,25.6749,25.7084,218310.0
2019-04-01 14:10:00,30.65,30.67,30.63,30.63,281410.0,25.7084,25.7252,25.6916,25.6916,281410.0
2019-04-01 14:15:00,30.64,30.65,30.61,30.65,204830.0,25.7,25.7084,25.6749,25.7084,204830.0
2019-04-01 14:20:00,30.64,30.65,30.63,30.64,63030.0,25.7,25.7084,25.6916,25.7,63030.0
2019-04-01 14:25:00,30.64,30.66,30.64,30.64,193100.0,25.7,25.7168,25.7,25.7,193100.0
2019-04-01 14:30:00,30.64,30.65,30.63,30.64,153550.0,25.7,25.7084,25.6916,25.7,153550.0
2019-04-01 14:35:00,30.64,30.64,30.61,30.61,124860.0,25.7,25.7,25.6749,25.6749,124860.0
2019-04-01 14:40:00,30.61,30.62,30.61,30.62,126030.0,25.6749,25.6832,25.6749,25.6832,126030.0
2019-04-01 14:45:00,30.62,30.65,30.62,30.62,137020.0,25.6832,25.7084,25.6832,25.6832,137020.0
2019-04-01 14:50:00,30.61,30.64,30.61,30.61,111430.0,25.6749,25.7,25.6749,25.6749,111430.0
2019-04-01 14:55:00,30.61,30.64,30.61,30.63,96570.0,25.6749,25.7,25.6749,25.6916,96570.0
2019-04-01 15:00:00,30.62,30.65,30.61,30.62,104950.0,25.6832,25.7084,25.6749,25.6832,104950.0
2019-04-01 15:05:00,30.62,30.68,30.62,30.67,239590.0,25.6832,25.7336,25.6832,25.7252,239590.0
2019-04-01 15:10:00,30.67,30.67,30.63,30.67,135010.0,25.7252,25.7252,25.6916,25.7252,135010.0
2019-04-01 15:15:00,30.67,30.68,30.65,30.66,172710.0,25.7252,25.7336,25.7084,25.7168,172710.0
2019-04-01 15:20:00,30.65,30.67,30.65,30.65,220610.0,25.7084,25.7252,25.7084,25.7084,220610.0
2019-04-01 15:25:00,30.65,30.67,30.65,30.67,175910.0,25.7084,25.7252,25.7084,25.7252,175910.0
2019-04-01 15:30:00,30.66,30.66,30.6,30.61,254610.0,25.7168,25.7168,25.6665,25.6749,254610.0
2019-04-01 15:35:00,30.61,30.65,30.61,30.65,242240.0,25.6749,25.7084,25.6749,25.7084,242240.0
2019-04-01 15:40:00,30.66,30.67,30.62,30.63,146000.0,25.7168,25.7252,25.6832,25.6916,146000.0
2019-04-01 15:45:00,30.63,30.63,30.58,30.6,419980.0,25.6916,25.6916,25.6497,25.6665,419980.0
2019-04-01 15:50:00,30.59,30.64,30.59,30.63,328910.0,25.6581,25.7,25.6581,25.6916,328910.0
2019-04-01 15:55:00,30.63,30.64,30.58,30.58,1019840.0,25.6916,25.7,25.6497,25.6497,1019840.0
2019-04-02 09:30:00,30.62,30.67,30.55,30.61,708280.0,25.6832,25.7252,25.6245,25.6749,708280.0
2019-04-02 09:35:00,30.61,30.65,30.47,30.61,321300.0,25.6749,25.7084,25.5574,25.6749,321300.0
2019-04-02 09:40:00,30.62,30.74,30.59,30.59,512400.0,25.6832,25.7839,25.6581,25.6581,512400.0
2019-04-02 09:45:00,30.6,30.61,30.43,30.52,334790.0,25.6665,25.6749,25.5239,25.5994,334790.0
2019-04-02 09:50:00,30.51,30.57,30.5,30.51,112770.0,25.591,25.6413,25.5826,25.591,112770.0
2019-04-02 09:55:00,30.5,30.53,30.48,30.52,284660.0,25.5826,25.6077,25.5658,25.5994,284660.0
2019-04-02 10:00:00,30.52,30.52,30.44,30.47,174190.0,25.5994,25.5994,25.5323,25.5574,174190.0
2019-04-02 10:05:00,30.46,30.49,30.44,30.48,157860.0,25.549,25.5742,25.5323,25.5658,157860.0
2019-04-02 10:10:00,30.47,30.49,30.45,30.48,77710.0,25.5574,25.5742,25.5406,25.5658,77710.0
2019-04-02 10:15:00,30.47,30.5,30.46,30.5,153330.0,25.5574,25.5826,25.549,25.5826,153330.0
2019-04-02 10:20:00,30.48,30.5,30.47,30.49,113970.0,25.5658,25.5826,25.5574,25.5742,113970.0
2019-04-02 10:25:00,30.49,30.53,30.48,30.53,133060.0,25.5742,25.6077,25.5658,25.6077,133060.0
2019-04-02 10:30:00,30.53,30.59,30.52,30.59,111300.0,25.6077,25.6581,25.5994,25.6581,111300.0
2019-04-02 10:35:00,30.58,30.58,30.51,30.52,129260.0,25.6497,25.6497,25.591,25.5994,129260.0
2019-04-02 10:40:00,30.51,30.52,30.47,30.5,139370.0,25.591,25.5994,25.5574,25.5826,139370.0
2019-04-02 10:45:00,30.5,30.54,30.47,30.48,82500.0,25.5826,25.6161,25.5574,25.5658,82500.0
2019-04-02 10:50:00,30.48,30.5,30.47,30.48,67300.0,25.5658,25.5826,25.5574,25.5658,67300.0
2019-04-02 10:55:00,30.48,30.48,30.35,30.36,271800.0,25.5658,25.5658,25.4568,25.4652,271800.0
2019-04-02 11:00:00,30.35,30.38,30.3,30.3,189870.0,25.4568,25.4819,25.4148,25.4148,189870.0
2019-04-02 11:05:00,30.31,30.34,30.3,30.34,195950.0,25.4232,25.4484,25.4148,25.4484,195950.0
2019-04-02 11:10:00,30.33,30.33,30.26,30.29,237300.0,25.44,25.44,25.3813,25.4064,237300.0
2019-04-02 11:15:00,30.28,30.29,30.27,30.29,129540.0,25.3981,25.4064,25.3897,25.4064,129540.0
2019-04-02 11:20:00,30.29,30.34,30.28,30.34,209920.0,25.4064,25.4484,25.3981,25.4484,209920.0
2019-04-02 11:25:00,30.34,30.34,30.31,30.31,88980.0,25.4484,25.4484,25.4232,25.4232,88980.0
2019-04-02 11:30:00,30.31,30.35,30.3,30.35,173290.0,25.4232,25.4568,25.4148,25.4568,173290.0
2019-04-02 11:35:00,30.35,30.38,30.35,30.36,75860.0,25.4568,25.4819,25.4568,25.4652,75860.0
2019-04-02 11:40:00,30.36,30.36,30.33,30.34,116030.0,25.4652,25.4652,25.44,25.4484,116030.0
2019-04-02 11:45:00,30.34,30.37,30.34,30.35,187580.0,25.4484,25.4735,25.4484,25.4568,187580.0
2019-04-02 11:50:00,30.37,30.37,30.35,30.37,144060.0,25.4735,25.4735,25.4568,25.4735,144060.0
2019-04-02 11:55:00,30.37,30.37,30.34,30.35,88650.0,25.4735,25.4735,25.4484,25.4568,88650.0
2019-04-02 12:00:00,30.35,30.38,30.35,30.37,85610.0,25.4568,25.4819,25.4568,25.4735,85610.0
2019-04-02 12:05:00,30.37,30.38,30.35,30.37,83130.0,25.4735,25.4819,25.4568,25.4735,83130.0
2019-04-02 12:10:00,30.37,30.39,30.36,30.36,104730.0,25.4735,25.4903,25.4652,25.4652,104730.0
2019-04-02 12:15:00,30.36,30.37,30.35,30.36,58070.0,25.4652,25.4735,25.4568,25.4652,58070.0
2019-04-02 12:20:00,30.36,30.36,30.34,30.35,77020.0,25.4652,25.4652,25.4484,25.4568,77020.0
2019-04-02 12:25:00,30.34,30.35,30.31,30.35,134950.0,25.4484,25.4568,25.4232,25.4568,134950.0
2019-04-02 12:30:00,30.34,30.35,30.33,30.34,224770.0,25.4484,25.4568,25.44,25.4484,224770.0
2019-04-02 12:35:00,30.35,30.38,30.35,30.36,81960.0,25.4568,25.4819,25.4568,25.4652,81960.0
2019-04-02 12:40:00,30.36,30.36,30.34,30.34,45460.0,25.4652,25.4652,25.4484,25.4484,45460.0
2019-04-02 12:45:00,30.34,30.36,30.34,30.36,61430.0,25.4484,25.4652,25.4484,25.4652,61430.0
2019-04-02 12:50:00,30.36,30.36,30.34,30.34,53050.0,25.4652,25.4652,25.4484,25.4484,53050.0
2019-04-02 12:55:00,30.34,30.35,30.33,30.34,138200.0,25.4484,25.4568,25.44,25.4484,138200.0
2019-04-02 13:00:00,30.34,30.35,30.3,30.35,107720.0,25.4484,25.4568,25.4148,25.4568,107720.0
2019-04-02 13:05:00,30.34,30.38,30.34,30.38,44800.0,25.4484,25.4819,25.4484,25.4819,44800.0
2019-04-02 13:10:00,30.38,30.38,30.36,30.37,56510.0,25.4819,25.4819,25.4652,25.4735,56510.0
2019-04-02 13:15:00,30.37,30.38,30.36,30.36,188970.0,25.4735,25.4819,25.4652,25.4652,188970.0
2019-04-02 13:20:00,30.37,30.38,30.35,30.35,80740.0,25.4735,25.4819,25.4568,25.4568,80740.0
2019-04-02 13:25:00,30.35,30.35,30.34,30.34,72550.0,25.4568,25.4568,25.4484,25.4484,72550.0
2019-04-02 13:30:00,30.34,30.34,30.31,30.32,86750.0,25.4484,25.4484,25.4232,25.4316,86750.0
2019-04-02 13:35:00,30.32,30.33,30.32,30.32,96720.0,25.4316,25.44,25.4316,25.4316,96720.0
2019-04-02 13:40:00,30.32,30.33,30.32,30.32,72930.0,25.4316,25.44,25.4316,25.4316,72930.0
2019-04-02 13:45:00,30.32,30.33,30.31,30.33,45100.0,25.4316,25.44,25.4232,25.44,45100.0
2019-04-02 13:50:00,30.33,30.34,30.3,30.33,286850.0,25.44,25.4484,25.4148,25.44,286850.0
2019-04-02 13:55:00,30.33,30.35,30.32,30.34,52830.0,25.44,25.4568,25.4316,25.4484,52830.0
2019-04-02 14:00:00,30.33,30.37,30.33,30.37,64710.0,25.44,25.4735,25.44,25.4735,64710.0
2019-04-02 14:05:00,30.37,30.37,30.35,30.35,79230.0,25.4735,25.4735,25.4568,25.4568,79230.0
2019-04-02 14:10:00,30.35,30.38,30.35,30.36,96320.0,25.4568,25.4819,25.4568,25.4652,96320.0
2019-04-02 14:15:00,30.36,30.38,30.35,30.36,91560.0,25.4652,25.4819,25.4568,25.4652,91560.0
2019-04-02 14:20:00,30.36,30.37,30.36,30.36,132380.0,25.4652,25.4735,25.4652,25.4652,132380.0
2019-04-02 14:25:00,30.36,30.37,30.35,30.37,92850.0,25.4652,25.4735,25.4568,25.4735,92850.0
2019-04-02 14:30:00,30.36,30.37,30.35,30.36,74900.0,25.4652,25.4735,25.4568,25.4652,74900.0
2019-04-02 14:35:00,30.36,30.36,30.35,30.36,73630.0,25.4652,25.4652,25.4568,25.4652,73630.0
2019-04-02 14:40:00,30.36,30.36,30.34,30.35,201100.0,25.4652,25.4652,25.4484,25.4568,201100.0
2019-04-02 14:45:00,30.35,30.35,30.33,30.33,123340.0,25.4568,25.4568,25.44,25.44,123340.0
2019-04-02 14:50:00,30.33,30.34,30.32,30.33,281010.0,25.44,25.4484,25.4316,25.44,281010.0
2019-04-02 14:55:00,30.33,30.35,30.33,30.35,164900.0,25.44,25.4568,25.44,25.4568,164900.0
2019-04-02 15:00:00,30.35,30.36,30.34,30.34,144590.0,25.4568,25.4652,25.4484,25.4484,144590.0
2019-04-02 15:05:00,30.34,30.35,30.32,30.34,227090.0,25.4484,25.4568,25.4316,25.4484,227090.0
2019-04-02 15:10:00,30.33,30.35,30.33,30.34,122250.0,25.44,25.4568,25.44,25.4484,122250.0
2019-04-02 15:15:00,30.34,30.35,30.33,30.34,139400.0,25.4484,25.4568,25.44,25.4484,139400.0
2019-04-02 15:20:00,30.33,30.34,30.32,30.34,183320.0,25.44,25.4484,25.4316,25.4484,183320.0
2019-04-02 15:25:00,30.33,30.35,30.32,30.34,141440.0,25.44,25.4568,25.4316,25.4484,141440.0
2019-04-02 15:30:00,30.35,30.35,30.34,30.34,185970.0,25.4568,25.4568,25.4484,25.4484,185970.0
2019-04-02 15:35:00,30.34,30.35,30.33,30.35,231960.0,25.4484,25.4568,25.44,25.4568,231960.0
2019-04-02 15:40:00,30.35,30.35,30.33,30.34,172540.0,25.4568,25.4568,25.44,25.4484,172540.0
2019-04-02 15:45:00,30.33,30.35,30.33,30.34,386800.0,25.44,25.4568,25.44,25.4484,386800.0
2019-04-02 15:50:00,30.35,30.35,30.32,30.33,563270.0,25.4568,25.4568,25.4316,25.44,563270.0
2019-04-02 15:55:00,30.33,30.35,30.3,30.3,1199990.0,25.44,25.4568,25.4148,25.4148,1199990.0
2019-04-03 09:30:00,30.62,30.74,30.56,30.59,837670.0,25.6832,25.7839,25.6329,25.6581,837670.0
2019-04-03 09:35:00,30.62,30.69,30.6,30.63,243430.0,25.6832,25.742,25.6665,25.6916,243430.0
2019-04-03 09:40:00,30.65,30.68,30.61,30.61,191130.0,25.7084,25.7336,25.6749,25.6749,191130.0
2019-04-03 09:45:00,30.63,30.65,30.56,30.63,434440.0,25.6916,25.7084,25.6329,25.6916,434440.0
2019-04-03 09:50:00,30.64,30.64,30.54,30.59,109420.0,25.7,25.7,25.6161,25.6581,109420.0
2019-04-03 09:55:00,30.57,30.59,30.5,30.51,156230.0,25.6413,25.6581,25.5826,25.591,156230.0
2019-04-03 10:00:00,30.5,30.5,30.44,30.45,108790.0,25.5826,25.5826,25.5323,25.5406,108790.0
2019-04-03 10:05:00,30.45,30.46,30.38,30.4,107020.0,25.5406,25.549,25.4819,25.4987,107020.0
2019-04-03 10:10:00,30.41,30.47,30.4,30.44,129380.0,25.5071,25.5574,25.4987,25.5323,129380.0
2019-04-03 10:15:00,30.44,30.48,30.4,30.45,179870.0,25.5323,25.5658,25.4987,25.5406,179870.0
2019-04-03 10:20:00,30.45,30.45,30.4,30.42,118230.0,25.5406,25.5406,25.4987,25.5155,118230.0
2019-04-03 10:25:00,30.43,30.45,30.39,30.44,69510.0,25.5239,25.5406,25.4903,25.5323,69510.0
2019-04-03 10:30:00,30.43,30.52,30.43,30.51,154040.0,25.5239,25.5994,25.5239,25.591,154040.0
2019-04-03 10:35:00,30.52,30.53,30.49,30.49,135730.0,25.5994,25.6077,25.5742,25.5742,135730.0
2019-04-03 10:40:00,30.48,30.49,30.46,30.46,208770.0,25.5658,25.5742,25.549,25.549,208770.0
2019-04-03 10:45:00,30.46,30.46,30.38,30.39,137720.0,25.549,25.549,25.4819,25.4903,137720.0
2019-04-03 10:50:00,30.39,30.45,30.38,30.44,337650.0,25.4903,25.5406,25.4819,25.5323,337650.0
2019-04-03 10:55:00,30.45,30.48,30.44,30.47,37430.0,25.5406,25.5658,25.5323,25.5574,37430.0
2019-04-03 11:00:00,30.48,30.5,30.44,30.44,227370.0,25.5658,25.5826,25.5323,25.5323,227370.0
2019-04-03 11:05:00,30.44,30.5,30.44,30.46,83230.0,25.5323,25.5826,25.5323,25.549,83230.0
2019-04-03 11:10:00,30.47,30.48,30.44,30.47,154700.0,25.5574,25.5658,25.5323,25.5574,154700.0
2019-04-03 11:15:00,30.47,30.48,30.42,30.42,144030.0,25.5574,25.5658,25.5155,25.5155,144030.0
2019-04-03 11:20:00,30.42,30.44,30.41,30.44,174600.0,25.5155,25.5323,25.5071,25.5323,174600.0
2019-04-03 11:25:00,30.45,30.48,30.44,30.47,59400.0,25.5406,25.5658,25.5323,25.5574,59400.0
2019-04-03 11:30:00,30.47,30.56,30.46,30.56,315590.0,25.5574,25.6329,25.549,25.6329,315590.0
2019-04-03 11:35:00,30.56,30.57,30.51,30.51,66810.0,25.6329,25.6413,25.591,25.591,66810.0
2019-04-03 11:40:00,30.51,30.51,30.46,30.47,115230.0,25.591,25.591,25.549,25.5574,115230.0
2019-04-03 11:45:00,30.46,30.51,30.46,30.51,69260.0,25.549,25.591,25.549,25.591,69260.0
2019-04-03 11:50:00,30.51,30.57,30.51,30.56,90070.0,25.591,25.6413,25.591,25.6329,90070.0
2019-04-03 11:55:00,30.54,30.54,30.48,30.49,103410.0,25.6161,25.6161,25.5658,25.5742,103410.0
2019-04-03 12:00:00,30.49,30.55,30.48,30.55,133570.0,25.5742,25.6245,25.5658,25.6245,133570.0
2019-04-03 12:05:00,30.57,30.57,30.54,30.55,108630.0,25.6413,25.6413,25.6161,25.6245,108630.0
2019-04-03 12:10:00,30.55,30.58,30.51,30.58,104580.0,25.6245,25.6497,25.591,25.6497,104580.0
2019-04-03 12:15:00,30.58,30.58,30.55,30.56,146410.0,25.6497,25.6497,25.6245,25.6329,146410.0
2019-04-03 12:20:00,30.56,30.56,30.49,30.53,224370.0,25.6329,25.6329,25.5742,25.6077,224370.0
2019-04-03 12:25:00,30.53,30.54,30.51,30.51,79430.0,25.6077,25.6161,25.591,25.591,79430.0
2019-04-03 12:30:00,30.51,30.53,30.49,30.53,113610.0,25.591,25.6077,25.5742,25.6077,113610.0
2019-04-03 12:35:00,30.53,30.53,30.49,30.5,228330.0,25.6077,25.6077,25.5742,25.5826,228330.0
2019-04-03 12:40:00,30.5,30.53,30.49,30.53,141720.0,25.5826,25.6077,25.5742,25.6077,141720.0
2019-04-03 12:45:00,30.52,30.54,30.5,30.54,189880.0,25.5994,25.6161,25.5826,25.6161,189880.0
2019-04-03 12:50:00,30.54,30.54,30.48,30.48,153090.0,25.6161,25.6161,25.5658,25.5658,153090.0
2019-04-03 12:55:00,30.49,30.5,30.47,30.49,164500.0,25.5742,25.5826,25.5574,25.5742,164500.0
2019-04-03 13:00:00,30.49,30.52,30.48,30.51,46060.0,25.5742,25.5994,25.5658,25.591,46060.0
2019-04-03 13:05:00,30.52,30.54,30.51,30.53,101120.0,25.5994,25.6161,25.591,25.6077,101120.0
2019-04-03 13:10:00,30.54,30.58,30.53,30.57,166070.0,25.6161,25.6497,25.6077,25.6413,166070.0
2019-04-03 13:15:00,30.6,30.6,30.54,30.54,173170.0,25.6665,25.6665,25.6161,25.6161,173170.0
2019-04-03 13:20:00,30.55,30.58,30.52,30.58,101140.0,25.6245,25.6497,25.5994,25.6497,101140.0
2019-04-03 13:25:00,30.57,30.58,30.5,30.54,287490.0,25.6413,25.6497,25.5826,25.6161,287490.0
2019-04-03 13:30:00,30.54,30.58,30.52,30.53,156440.0,25.6161,25.6497,25.5994,25.6077,156440.0
2019-04-03 13:35:00,30.52,30.52,30.48,30.51,97190.0,25.5994,25.5994,25.5658,25.591,97190.0
2019-04-03 13:40:00,30.5,30.51,30.47,30.51,116940.0,25.5826,25.591,25.5574,25.591,116940.0
2019-04-03 13:45:00,30.51,30.52,30.5,30.5,71470.0,25.591,25.5994,25.5826,25.5826,71470.0
2019-04-03 13:50:00,30.51,30.52,30.47,30.47,82580.0,25.591,25.5994,25.5574,25.5574,82580.0
2019-04-03 13:55:00,30.48,30.48,30.41,30.41,129020.0,25.5658,25.5658,25.5071,25.5071,129020.0
2019-04-03 14:00:00,30.41,30.42,30.36,30.4,148990.0,25.5071,25.5155,25.4652,25.4987,148990.0
2019-04-03 14:05:00,30.4,30.43,30.34,30.4,270730.0,25.4987,25.5239,25.4484,25.4987,270730.0
2019-04-03 14:10:00,30.4,30.41,30.38,30.39,101650.0,25.4987,25.5071,25.4819,25.4903,101650.0
2019-04-03 14:15:00,30.39,30.42,30.39,30.42,73260.0,25.4903,25.5155,25.4903,25.5155,73260.0
2019-04-03 14:20:00,30.42,30.43,30.39,30.41,123460.0,25.5155,25.5239,25.4903,25.5071,123460.0
2019-04-03 14:25:00,30.41,30.42,30.39,30.4,112680.0,25.5071,25.5155,25.4903,25.4987,112680.0
2019-04-03 14:30:00,30.41,30.42,30.4,30.41,72380.0,25.5071,25.5155,25.4987,25.5071,72380.0
2019-04-03 14:35:00,30.41,30.41,30.38,30.38,109230.0,25.5071,25.5071,25.4819,25.4819,109230.0
2019-04-03 14:40:00,30.38,30.4,30.38,30.39,30430.0,25.4819,25.4987,25.4819,25.4903,30430.0
2019-04-03 14:45:00,30.4,30.41,30.39,30.39,67810.0,25.4987,25.5071,25.4903,25.4903,67810.0
2019-04-03 14:50:00,30.39,30.4,30.38,30.38,106820.0,25.4903,25.4987,25.4819,25.4819,106820.0
2019-04-03 14:55:00,30.37,30.38,30.29,30.29,799770.0,25.4735,25.4819,25.4064,25.4064,799770.0
2019-04-03 15:00:00,30.3,30.33,30.29,30.31,351290.0,25.4148,25.44,25.4064,25.4232,351290.0
2019-04-03 15:05:00,30.31,30.31,30.28,30.29,226260.0,25.4232,25.4232,25.3981,25.4064,226260.0
2019-04-03 15:10:00,30.28,30.28,30.21,30.23,187250.0,25.3981,25.3981,25.3393,25.3561,187250.0
2019-04-03 15:15:00,30.23,30.23,30.18,30.21,156470.0,25.3561,25.3561,25.3142,25.3393,156470.0
2019-04-03 15:20:00,30.22,30.26,30.2,30.25,90580.0,25.3477,25.3813,25.331,25.3729,90580.0
2019-04-03 15:25:00,30.24,30.31,30.24,30.29,117410.0,25.3645,25.4232,25.3645,25.4064,117410.0
2019-04-03 15:30:00,30.29,30.32,30.27,30.31,113160.0,25.4064,25.4316,25.3897,25.4232,113160.0
2019-04-03 15:35:00,30.32,30.34,30.29,30.3,163550.0,25.4316,25.4484,25.4064,25.4148,163550.0
2019-04-03 15:40:00,30.3,30.33,30.3,30.31,227330.0,25.4148,25.44,25.4148,25.4232,227330.0
2019-04-03 15:45:00,30.31,30.35,30.28,30.35,213330.0,25.4232,25.4568,25.3981,25.4568,213330.0
2019-04-03 15:50:00,30.35,30.4,30.34,30.38,239120.0,25.4568,25.4987,25.4484,25.4819,239120.0
2019-04-03 15:55:00,30.38,30.45,30.38,30.41,818250.0,25.4819,25.5406,25.4819,25.5071,818250.0
2019-04-04 09:30:00,30.48,30.48,30.39,30.39,493720.0,25.5658,25.5658,25.4903,25.4903,493720.0
2019-04-04 09:35:00,30.4,30.5,30.39,30.42,180670.0,25.4987,25.5826,25.4903,25.5155,180670.0
2019-04-04 09:40:00,30.45,30.56,30.42,30.54,259770.0,25.5406,25.6329,25.5155,25.6161,259770.0
2019-04-04 09:45:00,30.55,30.6,30.46,30.46,233900.0,25.6245,25.6665,25.549,25.549,233900.0
2019-04-04 09:50:00,30.47,30.54,30.39,30.39,214420.0,25.5574,25.6161,25.4903,25.4903,214420.0
2019-04-04 09:55:00,30.39,30.46,30.36,30.4,122180.0,25.4903,25.549,25.4652,25.4987,122180.0
2019-04-04 10:00:00,30.4,30.46,30.38,30.45,81180.0,25.4987,25.549,25.4819,25.5406,81180.0
2019-04-04 10:05:00,30.45,30.46,30.36,30.37,147400.0,25.5406,25.549,25.4652,25.4735,147400.0
2019-04-04 10:10:00,30.37,30.38,30.29,30.29,159180.0,25.4735,25.4819,25.4064,25.4064,159180.0
2019-04-04 10:15:00,30.28,30.31,30.26,30.27,178370.0,25.3981,25.4232,25.3813,25.3897,178370.0
2019-04-04 10:20:00,30.27,30.28,30.18,30.21,205820.0,25.3897,25.3981,25.3142,25.3393,205820.0
2019-04-04 10:25:00,30.21,30.28,30.21,30.25,50610.0,25.3393,25.3981,25.3393,25.3729,50610.0
2019-04-04 10:30:00,30.24,30.25,30.17,30.23,185560.0,25.3645,25.3729,25.3058,25.3561,185560.0
2019-04-04 10:35:00,30.23,30.36,30.21,30.32,110510.0,25.3561,25.4652,25.3393,25.4316,110510.0
2019-04-04 10:40:00,30.31,30.37,30.31,30.35,76570.0,25.4232,25.4735,25.4232,25.4568,76570.0
2019-04-04 10:45:00,30.36,30.42,30.36,30.41,149940.0,25.4652,25.5155,25.4652,25.5071,149940.0
2019-04-04 10:50:00,30.42,30.48,30.39,30.48,79670.0,25.5155,25.5658,25.4903,25.5658,79670.0
2019-04-04 10:55:00,30.47,30.47,30.38,30.4,180720.0,25.5574,25.5574,25.4819,25.4987,180720.0
2019-04-04 11:00:00,30.4,30.41,30.37,30.38,44750.0,25.4987,25.5071,25.4735,25.4819,44750.0
2019-04-04 11:05:00,30.38,30.42,30.38,30.4,81100.0,25.4819,25.5155,25.4819,25.4987,81100.0
2019-04-04 11:10:00,30.39,30.41,30.36,30.37,40140.0,25.4903,25.5071,25.4652,25.4735,40140.0
2019-04-04 11:15:00,30.35,30.36,30.3,30.31,138420.0,25.4568,25.4652,25.4148,25.4232,138420.0
2019-04-04 11:20:00,30.32,30.35,30.31,30.34,44080.0,25.4316,25.4568,25.4232,25.4484,44080.0
2019-04-04 11:25:00,30.34,30.37,30.32,30.33,119620.0,25.4484,25.4735,25.4316,25.44,119620.0
2019-04-04 11:30:00,30.3,30.32,30.28,30.32,109540.0,25.4148,25.4316,25.3981,25.4316,109540.0
2019-04-04 11:35:00,30.31,30.4,30.31,30.38,46290.0,25.4232,25.4987,25.4232,25.4819,46290.0
2019-04-04 11:40:00,30.38,30.39,30.36,30.38,82400.0,25.4819,25.4903,25.4652,25.4819,82400.0
2019-04-04 11:45:00,30.37,30.4,30.35,30.35,75200.0,25.4735,25.4987,25.4568,25.4568,75200.0
2019-04-04 11:50:00,30.35,30.35,30.27,30.28,130580.0,25.4568,25.4568,25.3897,25.3981,130580.0
2019-04-04 11:55:00,30.28,30.33,30.27,30.27,82520.0,25.3981,25.44,25.3897,25.3897,82520.0
2019-04-04 12:00:00,30.28,30.31,30.28,30.29,69650.0,25.3981,25.4232,25.3981,25.4064,69650.0
2019-04-04 12:05:00,30.29,30.32,30.28,30.28,55740.0,25.4064,25.4316,25.3981,25.3981,55740.0
2019-04-04 12:10:00,30.28,30.33,30.28,30.31,57830.0,25.3981,25.44,25.3981,25.4232,57830.0
2019-04-04 12:15:00,30.31,30.31,30.24,30.25,66410.0,25.4232,25.4232,25.3645,25.3729,66410.0
2019-04-04 12:20:00,30.25,30.27,30.25,30.26,39630.0,25.3729,25.3897,25.3729,25.3813,39630.0
2019-04-04 12:25:00,30.26,30.27,30.24,30.25,65200.0,25.3813,25.3897,25.3645,25.3729,65200.0
2019-04-04 12:30:00,30.24,30.25,30.19,30.2,83000.0,25.3645,25.3729,25.3226,25.331,83000.0
2019-04-04 12:35:00,30.21,30.26,30.19,30.25,157500.0,25.3393,25.3813,25.3226,25.3729,157500.0
2019-04-04 12:40:00,30.25,30.27,30.23,30.24,63590.0,25.3729,25.3897,25.3561,25.3645,63590.0
2019-04-04 12:45:00,30.24,30.26,30.2,30.25,102820.0,25.3645,25.3813,25.331,25.3729,102820.0
2019-04-04 12:50:00,30.25,30.28,30.24,30.27,136790.0,25.3729,25.3981,25.3645,25.3897,136790.0
2019-04-04 12:55:00,30.28,30.3,30.26,30.26,169300.0,25.3981,25.4148,25.3813,25.3813,169300.0
2019-04-04 13:00:00,30.27,30.27,30.22,30.24,97980.0,25.3897,25.3897,25.3477,25.3645,97980.0
2019-04-04 13:05:00,30.25,30.3,30.25,30.28,22860.0,25.3729,25.4148,25.3729,25.3981,22860.0
2019-04-04 13:10:00,30.29,30.3,30.28,30.29,18750.0,25.4064,25.4148,25.3981,25.4064,18750.0
2019-04-04 13:15:00,30.29,30.31,30.25,30.25,98410.0,25.4064,25.4232,25.3729,25.3729,98410.0
2019-04-04 13:20:00,30.26,30.26,30.25,30.25,47320.0,25.3813,25.3813,25.3729,25.3729,47320.0
2019-04-04 13:25:00,30.26,30.31,30.26,30.31,83980.0,25.3813,25.4232,25.3813,25.4232,83980.0
2019-04-04 13:30:00,30.31,30.33,30.3,30.32,69930.0,25.4232,25.44,25.4148,25.4316,69930.0
2019-04-04 13:35:00,30.32,30.32,30.29,30.3,228840.0,25.4316,25.4316,25.4064,25.4148,228840.0
2019-04-04 13:40:00,30.31,30.33,30.31,30.32,48870.0,25.4232,25.44,25.4232,25.4316,48870.0
2019-04-04 13:45:00,30.31,30.32,30.29,30.3,148860.0,25.4232,25.4316,25.4064,25.4148,148860.0
2019-04-04 13:50:00,30.31,30.33,30.31,30.32,36780.0,25.4232,25.44,25.4232,25.4316,36780.0
2019-04-04 13:55:00,30.31,30.32,30.3,30.31,38740.0,25.4232,25.4316,25.4148,25.4232,38740.0
2019-04-04 14:00:00,30.32,30.33,30.31,30.33,50030.0,25.4316,25.44,25.4232,25.44,50030.0
2019-04-04 14:05:00,30.33,30.33,30.28,30.29,87010.0,25.44,25.44,25.3981,25.4064,87010.0
2019-04-04 14:10:00,30.3,30.33,30.29,30.31,52010.0,25.4148,25.44,25.4064,25.4232,52010.0
2019-04-04 14:15:00,30.32,30.36,30.32,30.33,108400.0,25.4316,25.4652,25.4316,25.44,108400.0
2019-04-04 14:20:00,30.33,30.36,30.33,30.35,40750.0,25.44,25.4652,25.44,25.4568,40750.0
2019-04-04 14:25:00,30.36,30.36,30.34,30.35,62760.0,25.4652,25.4652,25.4484,25.4568,62760.0
2019-04-04 14:30:00,30.35,30.35,30.29,30.29,146250.0,25.4568,25.4568,25.4064,25.4064,146250.0
2019-04-04 14:35:00,30.3,30.31,30.27,30.31,193990.0,25.4148,25.4232,25.3897,25.4232,193990.0
2019-04-04 14:40:00,30.31,30.31,30.29,30.31,67760.0,25.4232,25.4232,25.4064,25.4232,67760.0
2019-04-04 14:45:00,30.31,30.33,30.31,30.32,54500.0,25.4232,25.44,25.4232,25.4316,54500.0
2019-04-04 14:50:00,30.32,30.32,30.29,30.3,154380.0,25.4316,25.4316,25.4064,25.4148,154380.0
2019-04-04 14:55:00,30.31,30.32,30.29,30.29,451270.0,25.4232,25.4316,25.4064,25.4064,451270.0
2019-04-04 15:00:00,30.28,30.31,30.27,30.28,113790.0,25.3981,25.4232,25.3897,25.3981,113790.0
2019-04-04 15:05:00,30.29,30.31,30.24,30.24,61880.0,25.4064,25.4232,25.3645,25.3645,61880.0
2019-04-04 15:10:00,30.24,30.25,30.22,30.23,85690.0,25.3645,25.3729,25.3477,25.3561,85690.0
2019-04-04 15:15:00,30.23,30.24,30.23,30.23,77230.0,25.3561,25.3645,25.3561,25.3561,77230.0
2019-04-04 15:20:00,30.23,30.23,30.21,30.22,114570.0,25.3561,25.3561,25.3393,25.3477,114570.0
2019-04-04 15:25:00,30.21,30.23,30.21,30.22,67530.0,25.3393,25.3561,25.3393,25.3477,67530.0
2019-04-04 15:30:00,30.23,30.26,30.23,30.25,121890.0,25.3561,25.3813,25.3561,25.3729,121890.0
2019-04-04 15:35:00,30.24,30.25,30.22,30.22,311320.0,25.3645,25.3729,25.3477,25.3477,311320.0
2019-04-04 15:40:00,30.22,30.24,30.2,30.2,197530.0,25.3477,25.3645,25.331,25.331,197530.0
2019-04-04 15:45:00,30.2,30.21,30.19,30.2,122860.0,25.331,25.3393,25.3226,25.331,122860.0
2019-04-04 15:50:00,30.21,30.23,30.2,30.21,234990.0,25.3393,25.3561,25.331,25.3393,234990.0
2019-04-04 15:55:00,30.21,30.25,30.19,30.19,692140.0,25.3393,25.3729,25.3226,25.3226,692140.0
2019-04-05 09:30:00,30.4,30.41,30.27,30.28,343310.0,25.4987,25.5071,25.3897,25.3981,343310.0
2019-04-05 09:35:00,30.27,30.38,30.26,30.31,84010.0,25.3897,25.4819,25.3813,25.4232,84010.0
2019-04-05 09:40:00,30.31,30.34,30.23,30.29,110070.0,25.4232,25.4484,25.3561,25.4064,110070.0
2019-04-05 09:45:00,30.28,30.31,30.22,30.22,79780.0,25.3981,25.4232,25.3477,25.3477,79780.0
2019-04-05 09:50:00,30.23,30.26,30.18,30.26,112970.0,25.3561,25.3813,25.3142,25.3813,112970.0
2019-04-05 09:55:00,30.28,30.3,30.21,30.24,113000.0,25.3981,25.4148,25.3393,25.3645,113000.0
2019-04-05 10:00:00,30.26,30.3,30.26,30.29,57310.0,25.3813,25.4148,25.3813,25.4064,57310.0
2019-04-05 10:05:00,30.3,30.36,30.3,30.34,93310.0,25.4148,25.4652,25.4148,25.4484,93310.0
2019-04-05 10:10:00,30.35,30.37,30.33,30.34,61860.0,25.4568,25.4735,25.44,25.4484,61860.0
2019-04-05 10:15:00,30.35,30.38,30.34,30.34,118410.0,25.4568,25.4819,25.4484,25.4484,118410.0
2019-04-05 10:20:00,30.35,30.39,30.32,30.39,555340.0,25.4568,25.4903,25.4316,25.4903,555340.0
2019-04-05 10:25:00,30.39,30.4,30.34,30.35,130150.0,25.4903,25.4987,25.4484,25.4568,130150.0
2019-04-05 10:30:00,30.35,30.38,30.34,30.36,103500.0,25.4568,25.4819,25.4484,25.4652,103500.0
2019-04-05 10:35:00,30.34,30.36,30.33,30.36,74600.0,25.4484,25.4652,25.44,25.4652,74600.0
2019-04-05 10:40:00,30.37,30.38,30.32,30.33,90300.0,25.4735,25.4819,25.4316,25.44,90300.0
2019-04-05 10:45:00,30.34,30.36,30.34,30.35,147360.0,25.4484,25.4652,25.4484,25.4568,147360.0
2019-04-05 10:50:00,30.35,30.37,30.31,30.32,339520.0,25.4568,25.4735,25.4232,25.4316,339520.0
2019-04-05 10:55:00,30.33,30.35,30.3,30.31,411760.0,25.44,25.4568,25.4148,25.4232,411760.0
2019-04-05 11:00:00,30.31,30.35,30.29,30.34,152920.0,25.4232,25.4568,25.4064,25.4484,152920.0
2019-04-05 11:05:00,30.35,30.36,30.32,30.32,121130.0,25.4568,25.4652,25.4316,25.4316,121130.0
2019-04-05 11:10:00,30.33,30.34,30.32,30.33,151410.0,25.44,25.4484,25.4316,25.44,151410.0
2019-04-05 11:15:00,30.33,30.33,30.28,30.33,212750.0,25.44,25.44,25.3981,25.44,212750.0
2019-04-05 11:20:00,30.32,30.36,30.32,30.36,162490.0,25.4316,25.4652,25.4316,25.4652,162490.0
2019-04-05 11:25:00,30.35,30.35,30.32,30.33,136030.0,25.4568,25.4568,25.4316,25.44,136030.0
2019-04-05 11:30:00,30.33,30.33,30.29,30.3,102000.0,25.44,25.44,25.4064,25.4148,102000.0
2019-04-05 11:35:00,30.32,30.33,30.29,30.3,142730.0,25.4316,25.44,25.4064,25.4148,142730.0
2019-04-05 11:40:00,30.29,30.31,30.29,30.31,154340.0,25.4064,25.4232,25.4064,25.4232,154340.0
2019-04-05 11:45:00,30.3,30.31,30.29,30.3,344980.0,25.4148,25.4232,25.4064,25.4148,344980.0
2019-04-05 11:50:00,30.31,30.31,30.29,30.31,80320.0,25.4232,25.4232,25.4064,25.4232,80320.0
2019-04-05 11:55:00,30.31,30.35,30.29,30.32,340850.0,25.4232,25.4568,25.4064,25.4316,340850.0
2019-04-05 12:00:00,30.33,30.36,30.31,30.34,176710.0,25.44,25.4652,25.4232,25.4484,176710.0
2019-04-05 12:05:00,30.34,30.37,30.34,30.36,145510.0,25.4484,25.4735,25.4484,25.4652,145510.0
2019-04-05 12:10:00,30.36,30.39,30.36,30.39,50300.0,25.4652,25.4903,25.4652,25.4903,50300.0
2019-04-05 12:15:00,30.39,30.41,30.36,30.38,234440.0,25.4903,25.5071,25.4652,25.4819,234440.0
2019-04-05 12:20:00,30.39,30.41,30.39,30.41,97980.0,25.4903,25.5071,25.4903,25.5071,97980.0
2019-04-05 12:25:00,30.4,30.41,30.38,30.4,199780.0,25.4987,25.5071,25.4819,25.4987,199780.0
2019-04-05 12:30:00,30.4,30.43,30.38,30.39,230740.0,25.4987,25.5239,25.4819,25.4903,230740.0
2019-04-05 12:35:00,30.39,30.4,30.38,30.38,125930.0,25.4903,25.4987,25.4819,25.4819,125930.0
2019-04-05 12:40:00,30.38,30.41,30.37,30.4,149580.0,25.4819,25.5071,25.4735,25.4987,149580.0
2019-04-05 12:45:00,30.4,30.41,30.39,30.41,99810.0,25.4987,25.5071,25.4903,25.5071,99810.0
2019-04-05 12:50:00,30.41,30.42,30.39,30.4,82040.0,25.5071,25.5155,25.4903,25.4987,82040.0
2019-04-05 12:55:00,30.4,30.41,30.39,30.39,131170.0,25.4987,25.5071,25.4903,25.4903,131170.0
2019-04-05 13:00:00,30.4,30.41,30.39,30.39,75420.0,25.4987,25.5071,25.4903,25.4903,75420.0
2019-04-05 13:05:00,30.39,30.4,30.38,30.4,91500.0,25.4903,25.4987,25.4819,25.4987,91500.0
2019-04-05 13:10:00,30.4,30.4,30.38,30.4,57690.0,25.4987,25.4987,25.4819,25.4987,57690.0
2019-04-05 13:15:00,30.4,30.4,30.39,30.4,52860.0,25.4987,25.4987,25.4903,25.4987,52860.0
2019-04-05 13:20:00,30.39,30.39,30.38,30.39,60210.0,25.4903,25.4903,25.4819,25.4903,60210.0
2019-04-05 13:25:00,30.38,30.41,30.38,30.4,42320.0,25.4819,25.5071,25.4819,25.4987,42320.0
2019-04-05 13:30:00,30.4,30.4,30.38,30.39,53000.0,25.4987,25.4987,25.4819,25.4903,53000.0
2019-04-05 13:35:00,30.39,30.4,30.38,30.39,55110.0,25.4903,25.4987,25.4819,25.4903,55110.0
2019-04-05 13:40:00,30.39,30.4,30.38,30.39,32000.0,25.4903,25.4987,25.4819,25.4903,32000.0
2019-04-05 13:45:00,30.39,30.4,30.39,30.4,29970.0,25.4903,25.4987,25.4903,25.4987,29970.0
2019-04-05 13:50:00,30.39,30.4,30.38,30.39,55440.0,25.4903,25.4987,25.4819,25.4903,55440.0
2019-04-05 13:55:00,30.4,30.4,30.38,30.4,88300.0,25.4987,25.4987,25.4819,25.4987,88300.0
2019-04-05 14:00:00,30.39,30.41,30.38,30.39,73420.0,25.4903,25.5071,25.4819,25.4903,73420.0
2019-04-05 14:05:00,30.39,30.41,30.38,30.4,78380.0,25.4903,25.5071,25.4819,25.4987,78380.0
2019-04-05 14:10:00,30.4,30.4,30.39,30.39,20910.0,25.4987,25.4987,25.4903,25.4903,20910.0
2019-04-05 14:15:00,30.39,30.4,30.38,30.38,73690.0,25.4903,25.4987,25.4819,25.4819,73690.0
2019-04-05 14:20:00,30.39,30.39,30.38,30.39,55620.0,25.4903,25.4903,25.4819,25.4903,55620.0
2019-04-05 14:25:00,30.38,30.41,30.38,30.4,137860.0,25.4819,25.5071,25.4819,25.4987,137860.0
2019-04-05 14:30:00,30.4,30.4,30.39,30.4,160000.0,25.4987,25.4987,25.4903,25.4987,160000.0
2019-04-05 14:35:00,30.39,30.41,30.38,30.41,83190.0,25.4903,25.5071,25.4819,25.5071,83190.0
2019-04-05 14:40:00,30.41,30.41,30.37,30.38,238470.0,25.5071,25.5071,25.4735,25.4819,238470.0
2019-04-05 14:45:00,30.38,30.38,30.36,30.38,49320.0,25.4819,25.4819,25.4652,25.4819,49320.0
2019-04-05 14:50:00,30.37,30.37,30.35,30.36,45320.0,25.4735,25.4735,25.4568,25.4652,45320.0
2019-04-05 14:55:00,30.35,30.4,30.35,30.39,75530.0,25.4568,25.4987,25.4568,25.4903,75530.0
2019-04-05 15:00:00,30.39,30.41,30.39,30.39,144280.0,25.4903,25.5071,25.4903,25.4903,144280.0
2019-04-05 15:05:00,30.4,30.4,30.36,30.36,98810.0,25.4987,25.4987,25.4652,25.4652,98810.0
2019-04-05 15:10:00,30.35,30.36,30.34,30.35,61600.0,25.4568,25.4652,25.4484,25.4568,61600.0
2019-04-05 15:15:00,30.36,30.38,30.34,30.38,68640.0,25.4652,25.4819,25.4484,25.4819,68640.0
2019-04-05 15:20:00,30.38,30.4,30.38,30.39,65890.0,25.4819,25.4987,25.4819,25.4903,65890.0
2019-04-05 15:25:00,30.4,30.42,30.4,30.4,229010.0,25.4987,25.5155,25.4987,25.4987,229010.0
2019-04-05 15:30:00,30.4,30.4,30.35,30.37,595070.0,25.4987,25.4987,25.4568,25.4735,595070.0
2019-04-05 15:35:00,30.37,30.4,30.37,30.4,132240.0,25.4735,25.4987,25.4735,25.4987,132240.0
2019-04-05 15:40:00,30.4,30.42,30.39,30.42,83950.0,25.4987,25.5155,25.4903,25.5155,83950.0
2019-04-05 15:45:00,30.42,30.42,30.39,30.41,146110.0,25.5155,25.5155,25.4903,25.5071,146110.0
2019-04-05 15:50:00,30.41,30.42,30.4,30.42,242960.0,25.5071,25.5155,25.4987,25.5155,242960.0
2019-04-05 15:55:00,30.43,30.44,30.41,30.44,543410.0,25.5239,25.5323,25.5071,25.5323,543410.0
2019-04-08 09:30:00,30.41,30.46,30.31,30.42,278910.0,25.5071,25.549,25.4232,25.5155,278910.0
2019-04-08 09:35:00,30.39,30.4,30.28,30.3,76170.0,25.4903,25.4987,25.3981,25.4148,76170.0
2019-04-08 09:40:00,30.29,30.3,30.2,30.21,169770.0,25.4064,25.4148,25.331,25.3393,169770.0
2019-04-08 09:45:00,30.21,30.29,30.2,30.29,143380.0,25.3393,25.4064,25.331,25.4064,143380.0
2019-04-08 09:50:00,30.29,30.32,30.21,30.21,67610.0,25.4064,25.4316,25.3393,25.3393,67610.0
2019-04-08 09:55:00,30.21,30.31,30.2,30.26,117630.0,25.3393,25.4232,25.331,25.3813,117630.0
2019-04-08 10:00:00,30.25,30.31,30.24,30.31,90420.0,25.3729,25.4232,25.3645,25.4232,90420.0
2019-04-08 10:05:00,30.3,30.31,30.27,30.29,87770.0,25.4148,25.4232,25.3897,25.4064,87770.0
2019-04-08 10:10:00,30.28,30.28,30.26,30.28,60320.0,25.3981,25.3981,25.3813,25.3981,60320.0
2019-04-08 10:15:00,30.28,30.28,30.25,30.27,88330.0,25.3981,25.3981,25.3729,25.3897,88330.0
2019-04-08 10:20:00,30.26,30.28,30.25,30.27,178120.0,25.3813,25.3981,25.3729,25.3897,178120.0
2019-04-08 10:25:00,30.28,30.3,30.25,30.27,96400.0,25.3981,25.4148,25.3729,25.3897,96400.0
2019-04-08 10:30:00,30.27,30.37,30.26,30.33,114250.0,25.3897,25.4735,25.3813,25.44,114250.0
2019-04-08 10:35:00,30.33,30.36,30.33,30.35,93500.0,25.44,25.4652,25.44,25.4568,93500.0
2019-04-08 10:40:00,30.34,30.41,30.34,30.4,95810.0,25.4484,25.5071,25.4484,25.4987,95810.0
2019-04-08 10:45:00,30.41,30.41,30.35,30.38,89250.0,25.5071,25.5071,25.4568,25.4819,89250.0
2019-04-08 10:50:00,30.39,30.4,30.37,30.37,81900.0,25.4903,25.4987,25.4735,25.4735,81900.0
2019-04-08 10:55:00,30.38,30.39,30.34,30.36,69260.0,25.4819,25.4903,25.4484,25.4652,69260.0
2019-04-08 11:00:00,30.36,30.38,30.36,30.38,53000.0,25.4652,25.4819,25.4652,25.4819,53000.0
2019-04-08 11:05:00,30.39,30.42,30.39,30.42,85850.0,25.4903,25.5155,25.4903,25.5155,85850.0
2019-04-08 11:10:00,30.42,30.43,30.38,30.42,75370.0,25.5155,25.5239,25.4819,25.5155,75370.0
2019-04-08 11:15:00,30.44,30.44,30.4,30.41,88230.0,25.5323,25.5323,25.4987,25.5071,88230.0
2019-04-08 11:20:00,30.4,30.41,30.38,30.39,85830.0,25.4987,25.5071,25.4819,25.4903,85830.0
2019-04-08 11:25:00,30.4,30.42,30.39,30.41,40000.0,25.4987,25.5155,25.4903,25.5071,40000.0
2019-04-08 11:30:00,30.41,30.46,30.41,30.45,62940.0,25.5071,25.549,25.5071,25.5406,62940.0
2019-04-08 11:35:00,30.45,30.46,30.44,30.45,112040.0,25.5406,25.549,25.5323,25.5406,112040.0
2019-04-08 11:40:00,30.45,30.46,30.41,30.41,138380.0,25.5406,25.549,25.5071,25.5071,138380.0
2019-04-08 11:45:00,30.42,30.43,30.37,30.43,61300.0,25.5155,25.5239,25.4735,25.5239,61300.0
2019-04-08 11:50:00,30.42,30.42,30.39,30.39,51690.0,25.5155,25.5155,25.4903,25.4903,51690.0
2019-04-08 11:55:00,30.4,30.41,30.39,30.41,141000.0,25.4987,25.5071,25.4903,25.5071,141000.0
2019-04-08 12:00:00,30.41,30.44,30.35,30.36,150040.0,25.5071,25.5323,25.4568,25.4652,150040.0
2019-04-08 12:05:00,30.35,30.39,30.34,30.38,43400.0,25.4568,25.4903,25.4484,25.4819,43400.0
2019-04-08 12:10:00,30.38,30.41,30.37,30.39,70330.0,25.4819,25.5071,25.4735,25.4903,70330.0
2019-04-08 12:15:00,30.39,30.4,30.38,30.38,19060.0,25.4903,25.4987,25.4819,25.4819,19060.0
2019-04-08 12:20:00,30.39,30.41,30.38,30.41,50120.0,25.4903,25.5071,25.4819,25.5071,50120.0
2019-04-08 12:25:00,30.41,30.45,30.41,30.44,152820.0,25.5071,25.5406,25.5071,25.5323,152820.0
2019-04-08 12:30:00,30.44,30.44,30.4,30.4,47460.0,25.5323,25.5323,25.4987,25.4987,47460.0
2019-04-08 12:35:00,30.4,30.41,30.39,30.4,63930.0,25.4987,25.5071,25.4903,25.4987,63930.0
2019-04-08 12:40:00,30.4,30.43,30.4,30.42,37430.0,25.4987,25.5239,25.4987,25.5155,37430.0
2019-04-08 12:45:00,30.43,30.43,30.4,30.43,61670.0,25.5239,25.5239,25.4987,25.5239,61670.0
2019-04-08 12:50:00,30.43,30.44,30.41,30.42,49670.0,25.5239,25.5323,25.5071,25.5155,49670.0
2019-04-08 12:55:00,30.42,30.44,30.42,30.44,30030.0,25.5155,25.5323,25.5155,25.5323,30030.0
2019-04-08 13:00:00,30.44,30.48,30.44,30.47,81780.0,25.5323,25.5658,25.5323,25.5574,81780.0
2019-04-08 13:05:00,30.47,30.51,30.46,30.51,191270.0,25.5574,25.591,25.549,25.591,191270.0
2019-04-08 13:10:00,30.51,30.53,30.5,30.5,75350.0,25.591,25.6077,25.5826,25.5826,75350.0
2019-04-08 13:15:00,30.49,30.51,30.48,30.48,44700.0,25.5742,25.591,25.5658,25.5658,44700.0
2019-04-08 13:20:00,30.49,30.49,30.48,30.49,28700.0,25.5742,25.5742,25.5658,25.5742,28700.0
2019-04-08 13:25:00,30.49,30.5,30.47,30.49,62490.0,25.5742,25.5826,25.5574,25.5742,62490.0
2019-04-08 13:30:00,30.5,30.51,30.5,30.51,52740.0,25.5826,25.591,25.5826,25.591,52740.0
2019-04-08 13:35:00,30.51,30.51,30.48,30.48,56670.0,25.591,25.591,25.5658,25.5658,56670.0
2019-04-08 13:40:00,30.48,30.48,30.46,30.46,52480.0,25.5658,25.5658,25.549,25.549,52480.0
2019-04-08 13:45:00,30.46,30.46,30.44,30.46,49160.0,25.549,25.549,25.5323,25.549,49160.0
2019-04-08 13:50:00,30.46,30.48,30.46,30.46,70150.0,25.549,25.5658,25.549,25.549,70150.0
2019-04-08 13:55:00,30.46,30.47,30.45,30.45,58070.0,25.549,25.5574,25.5406,25.5406,58070.0
2019-04-08 14:00:00,30.45,30.46,30.45,30.45,68080.0,25.5406,25.549,25.5406,25.5406,68080.0
2019-04-08 14:05:00,30.45,30.47,30.44,30.46,69420.0,25.5406,25.5574,25.5323,25.549,69420.0
2019-04-08 14:10:00,30.46,30.46,30.45,30.46,143820.0,25.549,25.549,25.5406,25.549,143820.0
2019-04-08 14:15:00,30.47,30.47,30.44,30.45,88630.0,25.5574,25.5574,25.5323,25.5406,88630.0
2019-04-08 14:20:00,30.45,30.45,30.42,30.42,93660.0,25.5406,25.5406,25.5155,25.5155,93660.0
2019-04-08 14:25:00,30.42,30.44,30.42,30.44,73330.0,25.5155,25.5323,25.5155,25.5323,73330.0
2019-04-08 14:30:00,30.44,30.45,30.43,30.44,79000.0,25.5323,25.5406,25.5239,25.5323,79000.0
2019-04-08 14:35:00,30.44,30.47,30.44,30.47,58000.0,25.5323,25.5574,25.5323,25.5574,58000.0
2019-04-08 14:40:00,30.46,30.47,30.44,30.45,151630.0,25.549,25.5574,25.5323,25.5406,151630.0
2019-04-08 14:45:00,30.45,30.46,30.43,30.43,53260.0,25.5406,25.549,25.5239,25.5239,53260.0
2019-04-08 14:50:00,30.44,30.45,30.43,30.44,47980.0,25.5323,25.5406,25.5239,25.5323,47980.0
2019-04-08 14:55:00,30.44,30.45,30.42,30.44,61350.0,25.5323,25.5406,25.5155,25.5323,61350.0
2019-04-08 15:00:00,30.43,30.46,30.43,30.45,64940.0,25.5239,25.549,25.5239,25.5406,64940.0
2019-04-08 15:05:00,30.44,30.46,30.43,30.43,73220.0,25.5323,25.549,25.5239,25.5239,73220.0
2019-04-08 15:10:00,30.43,30.45,30.43,30.44,114540.0,25.5239,25.5406,25.5239,25.5323,114540.0
2019-04-08 15:15:00,30.43,30.45,30.42,30.45,120200.0,25.5239,25.5406,25.5155,25.5406,120200.0
2019-04-08 15:20:00,30.45,30.45,30.43,30.43,127780.0,25.5406,25.5406,25.5239,25.5239,127780.0
2019-04-08 15:25:00,30.43,30.44,30.43,30.43,69830.0,25.5239,25.5323,25.5239,25.5239,69830.0
2019-04-08 15:30:00,30.43,30.45,30.41,30.44,143670.0,25.5239,25.5406,25.5071,25.5323,143670.0
2019-04-08 15:35:00,30.44,30.46,30.44,30.45,90250.0,25.5323,25.549,25.5323,25.5406,90250.0
2019-04-08 15:40:00,30.45,30.47,30.45,30.46,124410.0,25.5406,25.5574,25.5406,25.549,124410.0
2019-04-08 15:45:00,30.47,30.48,30.45,30.47,168110.0,25.5574,25.5658,25.5406,25.5574,168110.0
2019-04-08 15:50:00,30.47,30.49,30.47,30.48,203540.0,25.5574,25.5742,25.5574,25.5658,203540.0
2019-04-08 15:55:00,30.49,30.52,30.43,30.44,695010.0,25.5742,25.5994,25.5239,25.5323,695010.0
2019-04-09 09:30:00,30.26,30.3,30.03,30.13,635900.0,25.3813,25.4148,25.1884,25.2722,635900.0
2019-04-09 09:35:00,30.14,30.28,30.12,30.19,154110.0,25.2806,25.3981,25.2639,25.3226,154110.0
2019-04-09 09:40:00,30.19,30.23,30.09,30.2,209690.0,25.3226,25.3561,25.2387,25.331,209690.0
2019-04-09 09:45:00,30.2,30.26,30.19,30.25,115500.0,25.331,25.3813,25.3226,25.3729,115500.0
2019-04-09 09:50:00,30.25,30.28,30.23,30.24,107290.0,25.3729,25.3981,25.3561,25.3645,107290.0
2019-04-09 09:55:00,30.25,30.29,30.21,30.26,90270.0,25.3729,25.4064,25.3393,25.3813,90270.0
2019-04-09 10:00:00,30.25,30.25,30.19,30.22,103980.0,25.3729,25.3729,25.3226,25.3477,103980.0
2019-04-09 10:05:00,30.22,30.26,30.21,30.26,52880.0,25.3477,25.3813,25.3393,25.3813,52880.0
2019-04-09 10:10:00,30.26,30.29,30.22,30.25,92800.0,25.3813,25.4064,25.3477,25.3729,92800.0
2019-04-09 10:15:00,30.25,30.28,30.24,30.28,50570.0,25.3729,25.3981,25.3645,25.3981,50570.0
2019-04-09 10:20:00,30.29,30.34,30.29,30.34,33460.0,25.4064,25.4484,25.4064,25.4484,33460.0
2019-04-09 10:25:00,30.35,30.35,30.29,30.31,92750.0,25.4568,25.4568,25.4064,25.4232,92750.0
2019-04-09 10:30:00,30.32,30.35,30.27,30.29,68390.0,25.4316,25.4568,25.3897,25.4064,68390.0
2019-04-09 10:35:00,30.3,30.3,30.25,30.25,54880.0,25.4148,25.4148,25.3729,25.3729,54880.0
2019-04-09 10:40:00,30.26,30.26,30.23,30.24,50640.0,25.3813,25.3813,25.3561,25.3645,50640.0
2019-04-09 10:45:00,30.23,30.25,30.21,30.22,51770.0,25.3561,25.3729,25.3393,25.3477,51770.0
2019-04-09 10:50:00,30.23,30.3,30.21,30.3,70930.0,25.3561,25.4148,25.3393,25.4148,70930.0
2019-04-09 10:55:00,30.32,30.35,30.32,30.33,87740.0,25.4316,25.4568,25.4316,25.44,87740.0
2019-04-09 11:00:00,30.33,30.37,30.31,30.34,95720.0,25.44,25.4735,25.4232,25.4484,95720.0
2019-04-09 11:05:00,30.33,30.35,30.32,30.32,38800.0,25.44,25.4568,25.4316,25.4316,38800.0
2019-04-09 11:10:00,30.32,30.37,30.32,30.36,65730.0,25.4316,25.4735,25.4316,25.4652,65730.0
2019-04-09 11:15:00,30.36,30.4,30.36,30.38,180180.0,25.4652,25.4987,25.4652,25.4819,180180.0
2019-04-09 11:20:00,30.37,30.37,30.33,30.33,145170.0,25.4735,25.4735,25.44,25.44,145170.0
2019-04-09 11:25:00,30.32,30.37,30.32,30.35,80090.0,25.4316,25.4735,25.4316,25.4568,80090.0
2019-04-09 11:30:00,30.34,30.4,30.34,30.35,43040.0,25.4484,25.4987,25.4484,25.4568,43040.0
2019-04-09 11:35:00,30.34,30.38,30.34,30.34,50100.0,25.4484,25.4819,25.4484,25.4484,50100.0
2019-04-09 11:40:00,30.34,30.35,30.33,30.33,57550.0,25.4484,25.4568,25.44,25.44,57550.0
2019-04-09 11:45:00,30.33,30.37,30.33,30.37,47550.0,25.44,25.4735,25.44,25.4735,47550.0
2019-04-09 11:50:00,30.36,30.36,30.32,30.33,32000.0,25.4652,25.4652,25.4316,25.44,32000.0
2019-04-09 11:55:00,30.33,30.35,30.33,30.35,41250.0,25.44,25.4568,25.44,25.4568,41250.0
2019-04-09 12:00:00,30.34,30.35,30.33,30.35,39280.0,25.4484,25.4568,25.44,25.4568,39280.0
2019-04-09 12:05:00,30.35,30.37,30.34,30.35,39650.0,25.4568,25.4735,25.4484,25.4568,39650.0
2019-04-09 12:10:00,30.34,30.4,30.34,30.4,53350.0,25.4484,25.4987,25.4484,25.4987,53350.0
2019-04-09 12:15:00,30.4,30.41,30.38,30.39,20060.0,25.4987,25.5071,25.4819,25.4903,20060.0
2019-04-09 12:20:00,30.39,30.4,30.38,30.4,29330.0,25.4903,25.4987,25.4819,25.4987,29330.0
2019-04-09 12:25:00,30.39,30.4,30.38,30.4,28300.0,25.4903,25.4987,25.4819,25.4987,28300.0
2019-04-09 12:30:00,30.39,30.41,30.39,30.4,86360.0,25.4903,25.5071,25.4903,25.4987,86360.0
2019-04-09 12:35:00,30.4,30.41,30.4,30.4,52840.0,25.4987,25.5071,25.4987,25.4987,52840.0
2019-04-09 12:40:00,30.4,30.4,30.39,30.4,39080.0,25.4987,25.4987,25.4903,25.4987,39080.0
2019-04-09 12:45:00,30.39,30.4,30.38,30.38,32020.0,25.4903,25.4987,25.4819,25.4819,32020.0
2019-04-09 12:50:00,30.37,30.38,30.36,30.37,26000.0,25.4735,25.4819,25.4652,25.4735,26000.0
2019-04-09 12:55:00,30.37,30.39,30.36,30.37,22620.0,25.4735,25.4903,25.4652,25.4735,22620.0
2019-04-09 13:00:00,30.37,30.37,30.35,30.35,69830.0,25.4735,25.4735,25.4568,25.4568,69830.0
2019-04-09 13:05:00,30.35,30.36,30.34,30.35,42480.0,25.4568,25.4652,25.4484,25.4568,42480.0
2019-04-09 13:10:00,30.35,30.36,30.34,30.34,34500.0,25.4568,25.4652,25.4484,25.4484,34500.0
2019-04-09 13:15:00,30.34,30.35,30.33,30.35,30250.0,25.4484,25.4568,25.44,25.4568,30250.0
2019-04-09 13:20:00,30.35,30.36,30.35,30.36,30820.0,25.4568,25.4652,25.4568,25.4652,30820.0
2019-04-09 13:25:00,30.36,30.36,30.35,30.35,18270.0,25.4652,25.4652,25.4568,25.4568,18270.0
2019-04-09 13:30:00,30.35,30.35,30.33,30.35,52930.0,25.4568,25.4568,25.44,25.4568,52930.0
2019-04-09 13:35:00,30.36,30.38,30.35,30.36,60690.0,25.4652,25.4819,25.4568,25.4652,60690.0
2019-04-09 13:40:00,30.36,30.36,30.35,30.35,49620.0,25.4652,25.4652,25.4568,25.4568,49620.0
2019-04-09 13:45:00,30.36,30.38,30.36,30.37,38360.0,25.4652,25.4819,25.4652,25.4735,38360.0
2019-04-09 13:50:00,30.37,30.38,30.35,30.37,59340.0,25.4735,25.4819,25.4568,25.4735,59340.0
2019-04-09 13:55:00,30.37,30.37,30.36,30.36,34410.0,25.4735,25.4735,25.4652,25.4652,34410.0
2019-04-09 14:00:00,30.36,30.36,30.31,30.31,47260.0,25.4652,25.4652,25.4232,25.4232,47260.0
2019-04-09 14:05:00,30.31,30.31,30.28,30.29,68720.0,25.4232,25.4232,25.3981,25.4064,68720.0
2019-04-09 14:10:00,30.29,30.35,30.28,30.35,44390.0,25.4064,25.4568,25.3981,25.4568,44390.0
2019-04-09 14:15:00,30.34,30.35,30.31,30.32,45980.0,25.4484,25.4568,25.4232,25.4316,45980.0
2019-04-09 14:20:00,30.32,30.33,30.31,30.31,89360.0,25.4316,25.44,25.4232,25.4232,89360.0
2019-04-09 14:25:00,30.32,30.33,30.31,30.31,43050.0,25.4316,25.44,25.4232,25.4232,43050.0
2019-04-09 14:30:00,30.31,30.34,30.3,30.34,54680.0,25.4232,25.4484,25.4148,25.4484,54680.0
2019-04-09 14:35:00,30.35,30.35,30.31,30.31,37650.0,25.4568,25.4568,25.4232,25.4232,37650.0
2019-04-09 14:40:00,30.31,30.31,30.25,30.28,60260.0,25.4232,25.4232,25.3729,25.3981,60260.0
2019-04-09 14:45:00,30.28,30.33,30.27,30.33,68560.0,25.3981,25.44,25.3897,25.44,68560.0
2019-04-09 14:50:00,30.32,30.34,30.32,30.32,50550.0,25.4316,25.4484,25.4316,25.4316,50550.0
2019-04-09 14:55:00,30.33,30.34,30.29,30.3,42470.0,25.44,25.4484,25.4064,25.4148,42470.0
2019-04-09 15:00:00,30.3,30.34,30.29,30.33,57780.0,25.4148,25.4484,25.4064,25.44,57780.0
2019-04-09 15:05:00,30.34,30.34,30.32,30.34,44760.0,25.4484,25.4484,25.4316,25.4484,44760.0
2019-04-09 15:10:00,30.34,30.35,30.33,30.34,92150.0,25.4484,25.4568,25.44,25.4484,92150.0
2019-04-09 15:15:00,30.34,30.34,30.32,30.32,71750.0,25.4484,25.4484,25.4316,25.4316,71750.0
2019-04-09 15:20:00,30.32,30.33,30.3,30.3,90550.0,25.4316,25.44,25.4148,25.4148,90550.0
2019-04-09 15:25:00,30.3,30.31,30.29,30.3,67790.0,25.4148,25.4232,25.4064,25.4148,67790.0
2019-04-09 15:30:00,30.3,30.33,30.3,30.33,83180.0,25.4148,25.44,25.4148,25.44,83180.0
2019-04-09 15:35:00,30.33,30.33,30.31,30.32,98250.0,25.44,25.44,25.4232,25.4316,98250.0
2019-04-09 15:40:00,30.33,30.34,30.32,30.34,156280.0,25.44,25.4484,25.4316,25.4484,156280.0
2019-04-09 15:45:00,30.34,30.36,30.33,30.36,157530.0,25.4484,25.4652,25.44,25.4652,157530.0
2019-04-09 15:50:00,30.36,30.36,30.32,30.32,129170.0,25.4652,25.4652,25.4316,25.4316,129170.0
2019-04-09 15:55:00,30.32,30.36,30.28,30.35,597010.0,25.4316,25.4652,25.3981,25.4568,597010.0
2019-04-10 09:30:00,30.36,30.45,30.32,30.42,186210.0,25.4652,25.5406,25.4316,25.5155,186210.0
2019-04-10 09:35:00,30.43,30.46,30.33,30.35,80290.0,25.5239,25.549,25.44,25.4568,80290.0
2019-04-10 09:40:00,30.34,30.37,30.3,30.37,38000.0,25.4484,25.4735,25.4148,25.4735,38000.0
2019-04-10 09:45:00,30.39,30.45,30.39,30.41,46380.0,25.4903,25.5406,25.4903,25.5071,46380.0
2019-04-10 09:50:00,30.42,30.46,30.39,30.46,39430.0,25.5155,25.549,25.4903,25.549,39430.0
2019-04-10 09:55:00,30.47,30.52,30.47,30.49,120410.0,25.5574,25.5994,25.5574,25.5742,120410.0
2019-04-10 10:00:00,30.5,30.54,30.48,30.5,99040.0,25.5826,25.6161,25.5658,25.5826,99040.0
2019-04-10 10:05:00,30.5,30.5,30.47,30.49,132030.0,25.5826,25.5826,25.5574,25.5742,132030.0
2019-04-10 10:10:00,30.47,30.49,30.43,30.48,69050.0,25.5574,25.5742,25.5239,25.5658,69050.0
2019-04-10 10:15:00,30.49,30.5,30.47,30.49,29840.0,25.5742,25.5826,25.5574,25.5742,29840.0
2019-04-10 10:20:00,30.47,30.49,30.46,30.48,20000.0,25.5574,25.5742,25.549,25.5658,20000.0
2019-04-10 10:25:00,30.48,30.52,30.48,30.51,49670.0,25.5658,25.5994,25.5658,25.591,49670.0
2019-04-10 10:30:00,30.51,30.54,30.48,30.53,101780.0,25.591,25.6161,25.5658,25.6077,101780.0
2019-04-10 10:35:00,30.54,30.55,30.52,30.54,152390.0,25.6161,25.6245,25.5994,25.6161,152390.0
2019-04-10 10:40:00,30.55,30.6,30.55,30.58,83630.0,25.6245,25.6665,25.6245,25.6497,83630.0
2019-04-10 10:45:00,30.59,30.63,30.59,30.62,91460.0,25.6581,25.6916,25.6581,25.6832,91460.0
2019-04-10 10:50:00,30.61,30.63,30.6,30.6,51110.0,25.6749,25.6916,25.6665,25.6665,51110.0
2019-04-10 10:55:00,30.61,30.63,30.6,30.63,55640.0,25.6749,25.6916,25.6665,25.6916,55640.0
2019-04-10 11:00:00,30.63,30.65,30.62,30.63,231440.0,25.6916,25.7084,25.6832,25.6916,231440.0
2019-04-10 11:05:00,30.64,30.67,30.64,30.66,93080.0,25.7,25.7252,25.7,25.7168,93080.0
2019-04-10 11:10:00,30.66,30.7,30.66,30.68,130150.0,25.7168,25.7503,25.7168,25.7336,130150.0
2019-04-10 11:15:00,30.68,30.69,30.67,30.68,107010.0,25.7336,25.742,25.7252,25.7336,107010.0
2019-04-10 11:20:00,30.67,30.68,30.66,30.66,65450.0,25.7252,25.7336,25.7168,25.7168,65450.0
2019-04-10 11:25:00,30.67,30.67,30.64,30.65,120010.0,25.7252,25.7252,25.7,25.7084,120010.0
2019-04-10 11:30:00,30.65,30.67,30.64,30.65,239400.0,25.7084,25.7252,25.7,25.7084,239400.0
2019-04-10 11:35:00,30.65,30.7,30.65,30.68,93440.0,25.7084,25.7503,25.7084,25.7336,93440.0
2019-04-10 11:40:00,30.68,30.69,30.66,30.69,59000.0,25.7336,25.742,25.7168,25.742,59000.0
2019-04-10 11:45:00,30.68,30.68,30.62,30.64,110250.0,25.7336,25.7336,25.6832,25.7,110250.0
2019-04-10 11:50:00,30.63,30.63,30.59,30.61,74260.0,25.6916,25.6916,25.6581,25.6749,74260.0
2019-04-10 11:55:00,30.61,30.63,30.57,30.59,102120.0,25.6749,25.6916,25.6413,25.6581,102120.0
2019-04-10 12:00:00,30.59,30.59,30.56,30.57,47120.0,25.6581,25.6581,25.6329,25.6413,47120.0
2019-04-10 12:05:00,30.58,30.59,30.56,30.58,36050.0,25.6497,25.6581,25.6329,25.6497,36050.0
2019-04-10 12:10:00,30.58,30.58,30.57,30.57,46580.0,25.6497,25.6497,25.6413,25.6413,46580.0
2019-04-10 12:15:00,30.58,30.58,30.54,30.55,75120.0,25.6497,25.6497,25.6161,25.6245,75120.0
2019-04-10 12:20:00,30.55,30.55,30.53,30.53,39950.0,25.6245,25.6245,25.6077,25.6077,39950.0
2019-04-10 12:25:00,30.53,30.54,30.5,30.54,84140.0,25.6077,25.6161,25.5826,25.6161,84140.0
2019-04-10 12:30:00,30.54,30.58,30.54,30.57,40220.0,25.6161,25.6497,25.6161,25.6413,40220.0
2019-04-10 12:35:00,30.57,30.57,30.53,30.54,146250.0,25.6413,25.6413,25.6077,25.6161,146250.0
2019-04-10 12:40:00,30.54,30.54,30.51,30.51,43350.0,25.6161,25.6161,25.591,25.591,43350.0
2019-04-10 12:45:00,30.51,30.52,30.49,30.51,56520.0,25.591,25.5994,25.5742,25.591,56520.0
2019-04-10 12:50:00,30.51,30.52,30.49,30.49,58000.0,25.591,25.5994,25.5742,25.5742,58000.0
2019-04-10 12:55:00,30.5,30.52,30.5,30.5,60500.0,25.5826,25.5994,25.5826,25.5826,60500.0
2019-04-10 13:00:00,30.5,30.5,30.46,30.47,164200.0,25.5826,25.5826,25.549,25.5574,164200.0
2019-04-10 13:05:00,30.47,30.49,30.47,30.49,54000.0,25.5574,25.5742,25.5574,25.5742,54000.0
2019-04-10 13:10:00,30.5,30.51,30.49,30.49,30550.0,25.5826,25.591,25.5742,25.5742,30550.0
2019-04-10 13:15:00,30.5,30.54,30.5,30.53,50500.0,25.5826,25.6161,25.5826,25.6077,50500.0
2019-04-10 13:20:00,30.53,30.53,30.5,30.51,40570.0,25.6077,25.6077,25.5826,25.591,40570.0
2019-04-10 13:25:00,30.5,30.53,30.5,30.51,56660.0,25.5826,25.6077,25.5826,25.591,56660.0
2019-04-10 13:30:00,30.51,30.52,30.5,30.52,32410.0,25.591,25.5994,25.5826,25.5994,32410.0
2019-04-10 13:35:00,30.52,30.54,30.52,30.54,46710.0,25.5994,25.6161,25.5994,25.6161,46710.0
2019-04-10 13:40:00,30.54,30.55,30.53,30.55,46380.0,25.6161,25.6245,25.6077,25.6245,46380.0
2019-04-10 13:45:00,30.54,30.55,30.53,30.55,49460.0,25.6161,25.6245,25.6077,25.6245,49460.0
2019-04-10 13:50:00,30.55,30.56,30.53,30.53,51890.0,25.6245,25.6329,25.6077,25.6077,51890.0
2019-04-10 13:55:00,30.54,30.56,30.53,30.55,44750.0,25.6161,25.6329,25.6077,25.6245,44750.0
2019-04-10 14:00:00,30.55,30.56,30.53,30.55,107890.0,25.6245,25.6329,25.6077,25.6245,107890.0
2019-04-10 14:05:00,30.55,30.55,30.52,30.53,79770.0,25.6245,25.6245,25.5994,25.6077,79770.0
2019-04-10 14:10:00,30.53,30.54,30.51,30.53,101750.0,25.6077,25.6161,25.591,25.6077,101750.0
2019-04-10 14:15:00,30.54,30.55,30.52,30.53,79310.0,25.6161,25.6245,25.5994,25.6077,79310.0
2019-04-10 14:20:00,30.54,30.55,30.48,30.51,71560.0,25.6161,25.6245,25.5658,25.591,71560.0
2019-04-10 14:25:00,30.49,30.55,30.49,30.55,47920.0,25.5742,25.6245,25.5742,25.6245,47920.0
2019-04-10 14:30:00,30.54,30.55,30.53,30.54,62060.0,25.6161,25.6245,25.6077,25.6161,62060.0
2019-04-10 14:35:00,30.54,30.56,30.54,30.56,67020.0,25.6161,25.6329,25.6161,25.6329,67020.0
2019-04-10 14:40:00,30.56,30.58,30.56,30.58,80230.0,25.6329,25.6497,25.6329,25.6497,80230.0
2019-04-10 14:45:00,30.58,30.58,30.56,30.57,50090.0,25.6497,25.6497,25.6329,25.6413,50090.0
2019-04-10 14:50:00,30.57,30.63,30.57,30.62,87710.0,25.6413,25.6916,25.6413,25.6832,87710.0
2019-04-10 14:55:00,30.63,30.65,30.61,30.64,112760.0,25.6916,25.7084,25.6749,25.7,112760.0
2019-04-10 15:00:00,30.65,30.71,30.64,30.69,543990.0,25.7084,25.7587,25.7,25.742,543990.0
2019-04-10 15:05:00,30.69,30.74,30.69,30.73,308340.0,25.742,25.7839,25.742,25.7755,308340.0
2019-04-10 15:10:00,30.74,30.78,30.73,30.76,240700.0,25.7839,25.8174,25.7755,25.8007,240700.0
2019-04-10 15:15:00,30.77,30.78,30.75,30.77,135110.0,25.8091,25.8174,25.7923,25.8091,135110.0
2019-04-10 15:20:00,30.77,30.78,30.76,30.77,123180.0,25.8091,25.8174,25.8007,25.8091,123180.0
2019-04-10 15:25:00,30.77,30.77,30.74,30.74,144760.0,25.8091,25.8091,25.7839,25.7839,144760.0
2019-04-10 15:30:00,30.74,30.78,30.73,30.75,191800.0,25.7839,25.8174,25.7755,25.7923,191800.0
2019-04-10 15:35:00,30.75,30.76,30.74,30.76,150120.0,25.7923,25.8007,25.7839,25.8007,150120.0
2019-04-10 15:40:00,30.76,30.77,30.76,30.77,323280.0,25.8007,25.8091,25.8007,25.8091,323280.0
2019-04-10 15:45:00,30.77,30.77,30.74,30.75,421200.0,25.8091,25.8091,25.7839,25.7923,421200.0
2019-04-10 15:50:00,30.75,30.75,30.7,30.71,551040.0,25.7923,25.7923,25.7503,25.7587,551040.0
2019-04-10 15:55:00,30.71,30.76,30.7,30.75,729280.0,25.7587,25.8007,25.7503,25.7923,729280.0
2019-04-11 09:30:00,30.82,30.96,30.78,30.96,567480.0,25.851,25.9684,25.8174,25.9684,567480.0
2019-04-11 09:35:00,30.95,30.95,30.77,30.78,174750.0,25.96,25.96,25.8091,25.8174,174750.0
2019-04-11 09:40:00,30.78,30.83,30.76,30.81,144660.0,25.8174,25.8594,25.8007,25.8426,144660.0
2019-04-11 09:45:00,30.81,30.81,30.71,30.74,96790.0,25.8426,25.8426,25.7587,25.7839,96790.0
2019-04-11 09:50:00,30.74,30.75,30.65,30.66,128740.0,25.7839,25.7923,25.7084,25.7168,128740.0
2019-04-11 09:55:00,30.68,30.69,30.63,30.64,56750.0,25.7336,25.742,25.6916,25.7,56750.0
2019-04-11 10:00:00,30.64,30.68,30.62,30.66,62830.0,25.7,25.7336,25.6832,25.7168,62830.0
2019-04-11 10:05:00,30.68,30.72,30.67,30.68,35210.0,25.7336,25.7671,25.7252,25.7336,35210.0
2019-04-11 10:10:00,30.7,30.75,30.7,30.73,81860.0,25.7503,25.7923,25.7503,25.7755,81860.0
2019-04-11 10:15:00,30.76,30.8,30.74,30.78,148120.0,25.8007,25.8342,25.7839,25.8174,148120.0
2019-04-11 10:20:00,30.78,30.79,30.76,30.79,85450.0,25.8174,25.8258,25.8007,25.8258,85450.0
2019-04-11 10:25:00,30.79,30.83,30.79,30.81,129650.0,25.8258,25.8594,25.8258,25.8426,129650.0
2019-04-11 10:30:00,30.82,30.82,30.75,30.75,146250.0,25.851,25.851,25.7923,25.7923,146250.0
2019-04-11 10:35:00,30.76,30.79,30.74,30.79,229550.0,25.8007,25.8258,25.7839,25.8258,229550.0
2019-04-11 10:40:00,30.79,30.83,30.78,30.81,279940.0,25.8258,25.8594,25.8174,25.8426,279940.0
2019-04-11 10:45:00,30.81,30.86,30.81,30.83,155130.0,25.8426,25.8845,25.8426,25.8594,155130.0
2019-04-11 10:50:00,30.83,30.85,30.8,30.84,73250.0,25.8594,25.8762,25.8342,25.8678,73250.0
2019-04-11 10:55:00,30.85,30.85,30.83,30.85,58000.0,25.8762,25.8762,25.8594,25.8762,58000.0
2019-04-11 11:00:00,30.84,30.88,30.84,30.87,149630.0,25.8678,25.9013,25.8678,25.8929,149630.0
2019-04-11 11:05:00,30.87,30.92,30.87,30.92,187940.0,25.8929,25.9349,25.8929,25.9349,187940.0
2019-04-11 11:10:00,30.93,30.93,30.9,30.9,87540.0,25.9433,25.9433,25.9181,25.9181,87540.0
2019-04-11 11:15:00,30.9,30.93,30.89,30.93,69160.0,25.9181,25.9433,25.9097,25.9433,69160.0
2019-04-11 11:20:00,30.93,31.02,30.92,30.93,1385470.0,25.9433,26.0187,25.9349,25.9433,1385470.0
2019-04-11 11:25:00,30.94,30.94,30.87,30.88,101620.0,25.9516,25.9516,25.8929,25.9013,101620.0
2019-04-11 11:30:00,30.88,30.89,30.83,30.84,90710.0,25.9013,25.9097,25.8594,25.8678,90710.0
2019-04-11 11:35:00,30.84,30.87,30.79,30.8,79960.0,25.8678,25.8929,25.8258,25.8342,79960.0
2019-04-11 11:40:00,30.79,30.79,30.71,30.75,165430.0,25.8258,25.8258,25.7587,25.7923,165430.0
2019-04-11 11:45:00,30.74,30.76,30.7,30.76,117540.0,25.7839,25.8007,25.7503,25.8007,117540.0
2019-04-11 11:50:00,30.77,30.8,30.74,30.76,88210.0,25.8091,25.8342,25.7839,25.8007,88210.0
2019-04-11 11:55:00,30.75,30.77,30.73,30.73,76560.0,25.7923,25.8091,25.7755,25.7755,76560.0
2019-04-11 12:00:00,30.73,30.78,30.72,30.77,39430.0,25.7755,25.8174,25.7671,25.8091,39430.0
2019-04-11 12:05:00,30.78,30.81,30.78,30.81,62090.0,25.8174,25.8426,25.8174,25.8426,62090.0
2019-04-11 12:10:00,30.81,30.82,30.79,30.8,37030.0,25.8426,25.851,25.8258,25.8342,37030.0
2019-04-11 12:15:00,30.79,30.8,30.74,30.77,85350.0,25.8258,25.8342,25.7839,25.8091,85350.0
2019-04-11 12:20:00,30.77,30.79,30.76,30.79,25000.0,25.8091,25.8258,25.8007,25.8258,25000.0
2019-04-11 12:25:00,30.78,30.8,30.78,30.78,52500.0,25.8174,25.8342,25.8174,25.8174,52500.0
2019-04-11 12:30:00,30.79,30.81,30.78,30.78,63220.0,25.8258,25.8426,25.8174,25.8174,63220.0
2019-04-11 12:35:00,30.79,30.79,30.78,30.79,36700.0,25.8258,25.8258,25.8174,25.8258,36700.0
2019-04-11 12:40:00,30.79,30.8,30.78,30.78,27840.0,25.8258,25.8342,25.8174,25.8174,27840.0
2019-04-11 12:45:00,30.8,30.81,30.78,30.79,29000.0,25.8342,25.8426,25.8174,25.8258,29000.0
2019-04-11 12:50:00,30.8,30.85,30.79,30.85,95810.0,25.8342,25.8762,25.8258,25.8762,95810.0
2019-04-11 12:55:00,30.85,30.87,30.85,30.87,58860.0,25.8762,25.8929,25.8762,25.8929,58860.0
2019-04-11 13:00:00,30.86,30.86,30.85,30.86,50660.0,25.8845,25.8845,25.8762,25.8845,50660.0
2019-04-11 13:05:00,30.86,30.87,30.85,30.87,50700.0,25.8845,25.8929,25.8762,25.8929,50700.0
2019-04-11 13:10:00,30.86,30.87,30.85,30.86,48370.0,25.8845,25.8929,25.8762,25.8845,48370.0
2019-04-11 13:15:00,30.86,30.86,30.83,30.83,32130.0,25.8845,25.8845,25.8594,25.8594,32130.0
2019-04-11 13:20:00,30.83,30.83,30.79,30.79,346150.0,25.8594,25.8594,25.8258,25.8258,346150.0
2019-04-11 13:25:00,30.79,30.8,30.75,30.75,67030.0,25.8258,25.8342,25.7923,25.7923,67030.0
2019-04-11 13:30:00,30.76,30.77,30.73,30.75,102340.0,25.8007,25.8091,25.7755,25.7923,102340.0
2019-04-11 13:35:00,30.76,30.82,30.75,30.8,103040.0,25.8007,25.851,25.7923,25.8342,103040.0
2019-04-11 13:40:00,30.79,30.8,30.76,30.79,186250.0,25.8258,25.8342,25.8007,25.8258,186250.0
2019-04-11 13:45:00,30.79,30.81,30.79,30.81,37300.0,25.8258,25.8426,25.8258,25.8426,37300.0
2019-04-11 13:50:00,30.81,30.82,30.79,30.81,94600.0,25.8426,25.851,25.8258,25.8426,94600.0
2019-04-11 13:55:00,30.81,30.81,30.8,30.81,38840.0,25.8426,25.8426,25.8342,25.8426,38840.0
2019-04-11 14:00:00,30.81,30.83,30.8,30.82,299440.0,25.8426,25.8594,25.8342,25.851,299440.0
2019-04-11 14:05:00,30.83,30.84,30.8,30.82,122490.0,25.8594,25.8678,25.8342,25.851,122490.0
2019-04-11 14:10:00,30.81,30.84,30.81,30.83,65460.0,25.8426,25.8678,25.8426,25.8594,65460.0
2019-04-11 14:15:00,30.83,30.83,30.81,30.82,71100.0,25.8594,25.8594,25.8426,25.851,71100.0
2019-04-11 14:20:00,30.82,30.84,30.82,30.84,46810.0,25.851,25.8678,25.851,25.8678,46810.0
2019-04-11 14:25:00,30.83,30.84,30.82,30.82,32910.0,25.8594,25.8678,25.851,25.851,32910.0
2019-04-11 14:30:00,30.82,30.85,30.82,30.84,44000.0,25.851,25.8762,25.851,25.8678,44000.0
2019-04-11 14:35:00,30.84,30.85,30.82,30.82,86640.0,25.8678,25.8762,25.851,25.851,86640.0
2019-04-11 14:40:00,30.82,30.84,30.82,30.84,53630.0,25.851,25.8678,25.851,25.8678,53630.0
2019-04-11 14:45:00,30.83,30.84,30.83,30.83,56130.0,25.8594,25.8678,25.8594,25.8594,56130.0
2019-04-11 14:50:00,30.83,30.85,30.82,30.84,80850.0,25.8594,25.8762,25.851,25.8678,80850.0
2019-04-11 14:55:00,30.84,30.86,30.83,30.85,88760.0,25.8678,25.8845,25.8594,25.8762,88760.0
2019-04-11 15:00:00,30.85,30.87,30.84,30.87,86810.0,25.8762,25.8929,25.8678,25.8929,86810.0
2019-04-11 15:05:00,30.87,30.89,30.87,30.88,76940.0,25.8929,25.9097,25.8929,25.9013,76940.0
2019-04-11 15:10:00,30.88,30.91,30.88,30.91,107570.0,25.9013,25.9265,25.9013,25.9265,107570.0
2019-04-11 15:15:00,30.9,30.91,30.89,30.91,99110.0,25.9181,25.9265,25.9097,25.9265,99110.0
2019-04-11 15:20:00,30.91,30.91,30.88,30.89,95300.0,25.9265,25.9265,25.9013,25.9097,95300.0
2019-04-11 15:25:00,30.89,30.9,30.87,30.88,487240.0,25.9097,25.9181,25.8929,25.9013,487240.0
2019-04-11 15:30:00,30.88,30.91,30.87,30.9,138730.0,25.9013,25.9265,25.8929,25.9181,138730.0
2019-04-11 15:35:00,30.91,30.91,30.89,30.89,189080.0,25.9265,25.9265,25.9097,25.9097,189080.0
2019-04-11 15:40:00,30.89,30.91,30.88,30.91,118270.0,25.9097,25.9265,25.9013,25.9265,118270.0
2019-04-11 15:45:00,30.9,30.92,30.89,30.92,285800.0,25.9181,25.9349,25.9097,25.9349,285800.0
2019-04-11 15:50:00,30.92,30.96,30.91,30.96,466810.0,25.9349,25.9684,25.9265,25.9684,466810.0
2019-04-11 15:55:00,30.96,30.97,30.93,30.95,779580.0,25.9684,25.9768,25.9433,25.96,779580.0
2019-04-12 09:30:00,31.15,31.28,31.06,31.19,857220.0,26.1278,26.2368,26.0523,26.1613,857220.0
2019-04-12 09:35:00,31.21,31.28,31.21,31.28,147060.0,26.1781,26.2368,26.1781,26.2368,147060.0
2019-04-12 09:40:00,31.27,31.38,31.27,31.31,406750.0,26.2284,26.3207,26.2284,26.262,406750.0
2019-04-12 09:45:00,31.32,31.36,31.29,31.35,200610.0,26.2704,26.3039,26.2452,26.2955,200610.0
2019-04-12 09:50:00,31.33,31.39,31.33,31.36,354880.0,26.2788,26.3291,26.2788,26.3039,354880.0
2019-04-12 09:55:00,31.36,31.37,31.32,31.33,329040.0,26.3039,26.3123,26.2704,26.2788,329040.0
2019-04-12 10:00:00,31.33,31.38,31.32,31.34,222750.0,26.2788,26.3207,26.2704,26.2872,222750.0
2019-04-12 10:05:00,31.34,31.42,31.33,31.42,430710.0,26.2872,26.3543,26.2788,26.3543,430710.0
2019-04-12 10:10:00,31.42,31.44,31.36,31.39,303780.0,26.3543,26.371,26.3039,26.3291,303780.0
2019-04-12 10:15:00,31.39,31.42,31.37,31.4,193030.0,26.3291,26.3543,26.3123,26.3375,193030.0
2019-04-12 10:20:00,31.4,31.48,31.4,31.48,249870.0,26.3375,26.4046,26.3375,26.4046,249870.0
2019-04-12 10:25:00,31.49,31.5,31.47,31.48,410780.0,26.413,26.4214,26.3962,26.4046,410780.0
2019-04-12 10:30:00,31.48,31.5,31.43,31.45,208780.0,26.4046,26.4214,26.3626,26.3794,208780.0
2019-04-12 10:35:00,31.46,31.5,31.44,31.47,362460.0,26.3878,26.4214,26.371,26.3962,362460.0
2019-04-12 10:40:00,31.46,31.5,31.43,31.46,341620.0,26.3878,26.4214,26.3626,26.3878,341620.0
2019-04-12 10:45:00,31.46,31.5,31.41,31.42,436260.0,26.3878,26.4214,26.3459,26.3543,436260.0
2019-04-12 10:50:00,31.42,31.45,31.41,31.43,415460.0,26.3543,26.3794,26.3459,26.3626,415460.0
2019-04-12 10:55:00,31.42,31.47,31.42,31.47,411770.0,26.3543,26.3962,26.3543,26.3962,411770.0
2019-04-12 11:00:00,31.47,31.5,31.46,31.49,359500.0,26.3962,26.4214,26.3878,26.413,359500.0
2019-04-12 11:05:00,31.49,31.51,31.48,31.49,1020700.0,26.413,26.4297,26.4046,26.413,1020700.0
2019-04-12 11:10:00,31.49,31.53,31.45,31.51,304040.0,26.413,26.4465,26.3794,26.4297,304040.0
2019-04-12 11:15:00,31.51,31.51,31.39,31.42,459780.0,26.4297,26.4297,26.3291,26.3543,459780.0
2019-04-12 11:20:00,31.42,31.44,31.39,31.42,154850.0,26.3543,26.371,26.3291,26.3543,154850.0
2019-04-12 11:25:00,31.42,31.44,31.39,31.4,143160.0,26.3543,26.371,26.3291,26.3375,143160.0
2019-04-12 11:30:00,31.39,31.44,31.39,31.43,118660.0,26.3291,26.371,26.3291,26.3626,118660.0
2019-04-12 11:35:00,31.44,31.44,31.38,31.41,244620.0,26.371,26.371,26.3207,26.3459,244620.0
2019-04-12 11:40:00,31.42,31.43,31.41,31.43,95400.0,26.3543,26.3626,26.3459,26.3626,95400.0
2019-04-12 11:45:00,31.42,31.45,31.4,31.41,419780.0,26.3543,26.3794,26.3375,26.3459,419780.0
2019-04-12 11:50:00,31.43,31.44,31.41,31.43,156830.0,26.3626,26.371,26.3459,26.3626,156830.0
2019-04-12 11:55:00,31.43,31.45,31.42,31.42,91680.0,26.3626,26.3794,26.3543,26.3543,91680.0
2019-04-12 12:00:00,31.42,31.44,31.42,31.43,91860.0,26.3543,26.371,26.3543,26.3626,91860.0
2019-04-12 12:05:00,31.43,31.44,31.42,31.44,73310.0,26.3626,26.371,26.3543,26.371,73310.0
2019-04-12 12:10:00,31.43,31.45,31.42,31.45,150930.0,26.3626,26.3794,26.3543,26.3794,150930.0
2019-04-12 12:15:00,31.45,31.5,31.44,31.48,372420.0,26.3794,26.4214,26.371,26.4046,372420.0
2019-04-12 12:20:00,31.48,31.48,31.43,31.45,116850.0,26.4046,26.4046,26.3626,26.3794,116850.0
2019-04-12 12:25:00,31.45,31.47,31.45,31.47,90970.0,26.3794,26.3962,26.3794,26.3962,90970.0
2019-04-12 12:30:00,31.47,31.5,31.47,31.5,328900.0,26.3962,26.4214,26.3962,26.4214,328900.0
2019-04-12 12:35:00,31.5,31.51,31.49,31.5,174970.0,26.4214,26.4297,26.413,26.4214,174970.0
2019-04-12 12:40:00,31.5,31.51,31.5,31.51,112310.0,26.4214,26.4297,26.4214,26.4297,112310.0
2019-04-12 12:45:00,31.52,31.55,31.51,31.53,133790.0,26.4381,26.4633,26.4297,26.4465,133790.0
2019-04-12 12:50:00,31.53,31.56,31.53,31.54,177970.0,26.4465,26.4717,26.4465,26.4549,177970.0
2019-04-12 12:55:00,31.54,31.56,31.54,31.55,64320.0,26.4549,26.4717,26.4549,26.4633,64320.0
2019-04-12 13:00:00,31.55,31.59,31.54,31.58,239360.0,26.4633,26.4968,26.4549,26.4885,239360.0
2019-04-12 13:05:00,31.58,31.6,31.58,31.59,98530.0,26.4885,26.5052,26.4885,26.4968,98530.0
2019-04-12 13:10:00,31.59,31.6,31.57,31.59,150350.0,26.4968,26.5052,26.4801,26.4968,150350.0
2019-04-12 13:15:00,31.59,31.61,31.59,31.61,162820.0,26.4968,26.5136,26.4968,26.5136,162820.0
2019-04-12 13:20:00,31.61,31.63,31.58,31.61,191410.0,26.5136,26.5304,26.4885,26.5136,191410.0
2019-04-12 13:25:00,31.61,31.61,31.6,31.61,80530.0,26.5136,26.5136,26.5052,26.5136,80530.0
2019-04-12 13:30:00,31.61,31.63,31.59,31.6,111190.0,26.5136,26.5304,26.4968,26.5052,111190.0
2019-04-12 13:35:00,31.61,31.63,31.6,31.61,93980.0,26.5136,26.5304,26.5052,26.5136,93980.0
2019-04-12 13:40:00,31.62,31.62,31.6,31.6,102540.0,26.522,26.522,26.5052,26.5052,102540.0
2019-04-12 13:45:00,31.6,31.61,31.6,31.6,149430.0,26.5052,26.5136,26.5052,26.5052,149430.0
2019-04-12 13:50:00,31.6,31.61,31.59,31.61,197670.0,26.5052,26.5136,26.4968,26.5136,197670.0
2019-04-12 13:55:00,31.61,31.61,31.6,31.6,167080.0,26.5136,26.5136,26.5052,26.5052,167080.0
2019-04-12 14:00:00,31.6,31.65,31.6,31.64,285400.0,26.5052,26.5472,26.5052,26.5388,285400.0
2019-04-12 14:05:00,31.64,31.66,31.63,31.64,90440.0,26.5388,26.5556,26.5304,26.5388,90440.0
2019-04-12 14:10:00,31.63,31.64,31.62,31.63,93510.0,26.5304,26.5388,26.522,26.5304,93510.0
2019-04-12 14:15:00,31.63,31.63,31.6,31.6,140770.0,26.5304,26.5304,26.5052,26.5052,140770.0
2019-04-12 14:20:00,31.6,31.61,31.6,31.61,108710.0,26.5052,26.5136,26.5052,26.5136,108710.0
2019-04-12 14:25:00,31.6,31.61,31.59,31.6,620900.0,26.5052,26.5136,26.4968,26.5052,620900.0
2019-04-12 14:30:00,31.61,31.61,31.6,31.61,143520.0,26.5136,26.5136,26.5052,26.5136,143520.0
2019-04-12 14:35:00,31.61,31.62,31.6,31.61,182210.0,26.5136,26.522,26.5052,26.5136,182210.0
2019-04-12 14:40:00,31.61,31.62,31.61,31.61,175810.0,26.5136,26.522,26.5136,26.5136,175810.0
2019-04-12 14:45:00,31.61,31.61,31.6,31.61,69500.0,26.5136,26.5136,26.5052,26.5136,69500.0
2019-04-12 14:50:00,31.61,31.61,31.6,31.6,143760.0,26.5136,26.5136,26.5052,26.5052,143760.0
2019-04-12 14:55:00,31.61,31.61,31.6,31.6,119790.0,26.5136,26.5136,26.5052,26.5052,119790.0
2019-04-12 15:00:00,31.6,31.61,31.58,31.61,480290.0,26.5052,26.5136,26.4885,26.5136,480290.0
2019-04-12 15:05:00,31.61,31.61,31.59,31.6,250170.0,26.5136,26.5136,26.4968,26.5052,250170.0
2019-04-12 15:10:00,31.61,31.64,31.61,31.64,257980.0,26.5136,26.5388,26.5136,26.5388,257980.0
2019-04-12 15:15:00,31.64,31.64,31.62,31.63,128280.0,26.5388,26.5388,26.522,26.5304,128280.0
2019-04-12 15:20:00,31.63,31.66,31.61,31.62,398730.0,26.5304,26.5556,26.5136,26.522,398730.0
2019-04-12 15:25:00,31.62,31.64,31.6,31.64,166770.0,26.522,26.5388,26.5052,26.5388,166770.0
2019-04-12 15:30:00,31.64,31.7,31.64,31.69,487880.0,26.5388,26.5891,26.5388,26.5807,487880.0
2019-04-12 15:35:00,31.69,31.7,31.65,31.69,258610.0,26.5807,26.5891,26.5472,26.5807,258610.0
2019-04-12 15:40:00,31.69,31.72,31.69,31.71,387420.0,26.5807,26.6059,26.5807,26.5975,387420.0
2019-04-12 15:45:00,31.71,31.74,31.7,31.72,880200.0,26.5975,26.6227,26.5891,26.6059,880200.0
2019-04-12 15:50:00,31.72,31.73,31.69,31.69,594710.0,26.6059,26.6143,26.5807,26.5807,594710.0
2019-04-12 15:55:00,31.69,31.73,31.67,31.71,1139290.0,26.5807,26.6143,26.564,26.5975,1139290.0
2019-04-15 09:30:00,31.7,31.75,31.5,31.5,499970.0,26.5891,26.6311,26.4214,26.4214,499970.0
2019-04-15 09:35:00,31.51,31.58,31.47,31.53,167980.0,26.4297,26.4885,26.3962,26.4465,167980.0
2019-04-15 09:40:00,31.52,31.59,31.49,31.58,151980.0,26.4381,26.4968,26.413,26.4885,151980.0
2019-04-15 09:45:00,31.57,31.69,31.56,31.67,293940.0,26.4801,26.5807,26.4717,26.564,293940.0
2019-04-15 09:50:00,31.67,31.67,31.59,31.6,147870.0,26.564,26.564,26.4968,26.5052,147870.0
2019-04-15 09:55:00,31.61,31.65,31.58,31.62,143640.0,26.5136,26.5472,26.4885,26.522,143640.0
2019-04-15 10:00:00,31.61,31.65,31.59,31.6,194500.0,26.5136,26.5472,26.4968,26.5052,194500.0
2019-04-15 10:05:00,31.6,31.61,31.58,31.58,236880.0,26.5052,26.5136,26.4885,26.4885,236880.0
2019-04-15 10:10:00,31.58,31.59,31.5,31.51,174150.0,26.4885,26.4968,26.4214,26.4297,174150.0
2019-04-15 10:15:00,31.5,31.54,31.48,31.52,254600.0,26.4214,26.4549,26.4046,26.4381,254600.0
2019-04-15 10:20:00,31.53,31.54,31.49,31.5,90860.0,26.4465,26.4549,26.413,26.4214,90860.0
2019-04-15 10:25:00,31.49,31.49,31.4,31.41,133180.0,26.413,26.413,26.3375,26.3459,133180.0
2019-04-15 10:30:00,31.39,31.41,31.32,31.4,241770.0,26.3291,26.3459,26.2704,26.3375,241770.0
2019-04-15 10:35:00,31.39,31.42,31.38,31.4,252960.0,26.3291,26.3543,26.3207,26.3375,252960.0
2019-04-15 10:40:00,31.41,31.43,31.4,31.42,206460.0,26.3459,26.3626,26.3375,26.3543,206460.0
2019-04-15 10:45:00,31.41,31.44,31.41,31.41,115400.0,26.3459,26.371,26.3459,26.3459,115400.0
2019-04-15 10:50:00,31.41,31.44,31.4,31.44,160480.0,26.3459,26.371,26.3375,26.371,160480.0
2019-04-15 10:55:00,31.44,31.46,31.42,31.45,80600.0,26.371,26.3878,26.3543,26.3794,80600.0
2019-04-15 11:00:00,31.45,31.47,31.43,31.47,98720.0,26.3794,26.3962,26.3626,26.3962,98720.0
2019-04-15 11:05:00,31.47,31.47,31.45,31.46,161170.0,26.3962,26.3962,26.3794,26.3878,161170.0
2019-04-15 11:10:00,31.47,31.53,31.47,31.5,181420.0,26.3962,26.4465,26.3962,26.4214,181420.0
2019-04-15 11:15:00,31.5,31.52,31.49,31.5,214320.0,26.4214,26.4381,26.413,26.4214,214320.0
2019-04-15 11:20:00,31.49,31.51,31.48,31.49,98670.0,26.413,26.4297,26.4046,26.413,98670.0
2019-04-15 11:25:00,31.49,31.53,31.49,31.52,98260.0,26.413,26.4465,26.413,26.4381,98260.0
2019-04-15 11:30:00,31.52,31.52,31.48,31.5,71100.0,26.4381,26.4381,26.4046,26.4214,71100.0
2019-04-15 11:35:00,31.5,31.51,31.49,31.5,61310.0,26.4214,26.4297,26.413,26.4214,61310.0
2019-04-15 11:40:00,31.51,31.52,31.49,31.5,134270.0,26.4297,26.4381,26.413,26.4214,134270.0
2019-04-15 11:45:00,31.5,31.53,31.49,31.51,76040.0,26.4214,26.4465,26.413,26.4297,76040.0
2019-04-15 11:50:00,31.51,31.54,31.5,31.53,168690.0,26.4297,26.4549,26.4214,26.4465,168690.0
2019-04-15 11:55:00,31.54,31.54,31.52,31.52,55190.0,26.4549,26.4549,26.4381,26.4381,55190.0
2019-04-15 12:00:00,31.52,31.53,31.47,31.47,85490.0,26.4381,26.4465,26.3962,26.3962,85490.0
2019-04-15 12:05:00,31.47,31.47,31.41,31.41,83910.0,26.3962,26.3962,26.3459,26.3459,83910.0
2019-04-15 12:10:00,31.42,31.44,31.4,31.44,106790.0,26.3543,26.371,26.3375,26.371,106790.0
2019-04-15 12:15:00,31.44,31.45,31.41,31.44,117390.0,26.371,26.3794,26.3459,26.371,117390.0
2019-04-15 12:20:00,31.45,31.49,31.42,31.48,96250.0,26.3794,26.413,26.3543,26.4046,96250.0
2019-04-15 12:25:00,31.48,31.5,31.48,31.5,80350.0,26.4046,26.4214,26.4046,26.4214,80350.0
2019-04-15 12:30:00,31.49,31.5,31.46,31.48,98390.0,26.413,26.4214,26.3878,26.4046,98390.0
2019-04-15 12:35:00,31.46,31.52,31.46,31.51,76870.0,26.3878,26.4381,26.3878,26.4297,76870.0
2019-04-15 12:40:00,31.51,31.51,31.49,31.5,44700.0,26.4297,26.4297,26.413,26.4214,44700.0
2019-04-15 12:45:00,31.5,31.51,31.48,31.5,37520.0,26.4214,26.4297,26.4046,26.4214,37520.0
2019-04-15 12:50:00,31.5,31.51,31.49,31.51,51250.0,26.4214,26.4297,26.413,26.4297,51250.0
2019-04-15 12:55:00,31.5,31.51,31.47,31.51,113190.0,26.4214,26.4297,26.3962,26.4297,113190.0
2019-04-15 13:00:00,31.5,31.53,31.5,31.51,43480.0,26.4214,26.4465,26.4214,26.4297,43480.0
2019-04-15 13:05:00,31.51,31.56,31.51,31.54,36420.0,26.4297,26.4717,26.4297,26.4549,36420.0
2019-04-15 13:10:00,31.54,31.55,31.52,31.52,82550.0,26.4549,26.4633,26.4381,26.4381,82550.0
2019-04-15 13:15:00,31.52,31.53,31.52,31.53,31870.0,26.4381,26.4465,26.4381,26.4465,31870.0
2019-04-15 13:20:00,31.54,31.54,31.51,31.52,44740.0,26.4549,26.4549,26.4297,26.4381,44740.0
2019-04-15 13:25:00,31.52,31.54,31.52,31.54,38310.0,26.4381,26.4549,26.4381,26.4549,38310.0
2019-04-15 13:30:00,31.54,31.55,31.53,31.55,79570.0,26.4549,26.4633,26.4465,26.4633,79570.0
2019-04-15 13:35:00,31.55,31.58,31.55,31.58,81950.0,26.4633,26.4885,26.4633,26.4885,81950.0
2019-04-15 13:40:00,31.58,31.6,31.57,31.57,81290.0,26.4885,26.5052,26.4801,26.4801,81290.0
2019-04-15 13:45:00,31.56,31.59,31.56,31.58,102370.0,26.4717,26.4968,26.4717,26.4885,102370.0
2019-04-15 13:50:00,31.58,31.59,31.58,31.58,49000.0,26.4885,26.4968,26.4885,26.4885,49000.0
2019-04-15 13:55:00,31.58,31.6,31.57,31.6,52440.0,26.4885,26.5052,26.4801,26.5052,52440.0
2019-04-15 14:00:00,31.59,31.61,31.58,31.6,75090.0,26.4968,26.5136,26.4885,26.5052,75090.0
2019-04-15 14:05:00,31.59,31.61,31.59,31.6,108260.0,26.4968,26.5136,26.4968,26.5052,108260.0
2019-04-15 14:10:00,31.6,31.61,31.59,31.6,56200.0,26.5052,26.5136,26.4968,26.5052,56200.0
2019-04-15 14:15:00,31.6,31.61,31.59,31.59,56770.0,26.5052,26.5136,26.4968,26.4968,56770.0
2019-04-15 14:20:00,31.6,31.6,31.57,31.57,61990.0,26.5052,26.5052,26.4801,26.4801,61990.0
2019-04-15 14:25:00,31.58,31.58,31.56,31.56,50200.0,26.4885,26.4885,26.4717,26.4717,50200.0
2019-04-15 14:30:00,31.57,31.59,31.56,31.57,83450.0,26.4801,26.4968,26.4717,26.4801,83450.0
2019-04-15 14:35:00,31.57,31.57,31.55,31.56,88260.0,26.4801,26.4801,26.4633,26.4717,88260.0
2019-04-15 14:40:00,31.56,31.58,31.56,31.58,53480.0,26.4717,26.4885,26.4717,26.4885,53480.0
2019-04-15 14:45:00,31.58,31.58,31.56,31.56,26460.0,26.4885,26.4885,26.4717,26.4717,26460.0
2019-04-15 14:50:00,31.56,31.57,31.55,31.57,65500.0,26.4717,26.4801,26.4633,26.4801,65500.0
2019-04-15 14:55:00,31.57,31.58,31.55,31.57,55790.0,26.4801,26.4885,26.4633,26.4801,55790.0
2019-04-15 15:00:00,31.58,31.59,31.56,31.58,69350.0,26.4885,26.4968,26.4717,26.4885,69350.0
2019-04-15 15:05:00,31.58,31.6,31.58,31.58,75890.0,26.4885,26.5052,26.4885,26.4885,75890.0
2019-04-15 15:10:00,31.59,31.61,31.58,31.6,138750.0,26.4968,26.5136,26.4885,26.5052,138750.0
2019-04-15 15:15:00,31.6,31.61,31.6,31.61,59840.0,26.5052,26.5136,26.5052,26.5136,59840.0
2019-04-15 15:20:00,31.61,31.62,31.6,31.61,98630.0,26.5136,26.522,26.5052,26.5136,98630.0
2019-04-15 15:25:00,31.61,31.62,31.6,31.61,46250.0,26.5136,26.522,26.5052,26.5136,46250.0
2019-04-15 15:30:00,31.62,31.64,31.61,31.61,141540.0,26.522,26.5388,26.5136,26.5136,141540.0
2019-04-15 15:35:00,31.61,31.62,31.59,31.62,183630.0,26.5136,26.522,26.4968,26.522,183630.0
2019-04-15 15:40:00,31.61,31.62,31.61,31.61,155960.0,26.5136,26.522,26.5136,26.5136,155960.0
2019-04-15 15:45:00,31.61,31.64,31.61,31.62,248010.0,26.5136,26.5388,26.5136,26.522,248010.0
2019-04-15 15:50:00,31.62,31.65,31.61,31.65,441880.0,26.522,26.5472,26.5136,26.5472,441880.0
2019-04-15 15:55:00,31.65,31.67,31.63,31.64,711760.0,26.5472,26.564,26.5304,26.5388,711760.0
2019-04-16 09:30:00,32.0,32.0,31.72,31.72,270710.0,26.8407,26.8407,26.6059,26.6059,270710.0
2019-04-16 09:35:00,31.75,31.75,31.61,31.68,471950.0,26.6311,26.6311,26.5136,26.5723,471950.0
2019-04-16 09:40:00,31.69,31.76,31.68,31.74,154400.0,26.5807,26.6394,26.5723,26.6227,154400.0
2019-04-16 09:45:00,31.74,31.75,31.71,31.71,98120.0,26.6227,26.6311,26.5975,26.5975,98120.0
2019-04-16 09:50:00,31.71,31.73,31.67,31.72,86440.0,26.5975,26.6143,26.564,26.6059,86440.0
2019-04-16 09:55:00,31.71,31.79,31.71,31.71,252120.0,26.5975,26.6646,26.5975,26.5975,252120.0
2019-04-16 10:00:00,31.71,31.83,31.71,31.81,163550.0,26.5975,26.6982,26.5975,26.6814,163550.0
2019-04-16 10:05:00,31.81,31.81,31.76,31.81,138740.0,26.6814,26.6814,26.6394,26.6814,138740.0
2019-04-16 10:10:00,31.81,31.85,31.81,31.82,113130.0,26.6814,26.7149,26.6814,26.6898,113130.0
2019-04-16 10:15:00,31.82,31.9,31.81,31.9,348390.0,26.6898,26.7569,26.6814,26.7569,348390.0
2019-04-16 10:20:00,31.9,31.92,31.89,31.91,103280.0,26.7569,26.7736,26.7485,26.7653,103280.0
2019-04-16 10:25:00,31.91,31.95,31.89,31.93,235980.0,26.7653,26.7988,26.7485,26.782,235980.0
2019-04-16 10:30:00,31.92,31.97,31.92,31.92,315630.0,26.7736,26.8156,26.7736,26.7736,315630.0
2019-04-16 10:35:00,31.93,31.97,31.91,31.92,168020.0,26.782,26.8156,26.7653,26.7736,168020.0
2019-04-16 10:40:00,31.91,31.94,31.89,31.89,83460.0,26.7653,26.7904,26.7485,26.7485,83460.0
2019-04-16 10:45:00,31.88,31.89,31.85,31.87,69350.0,26.7401,26.7485,26.7149,26.7317,69350.0
2019-04-16 10:50:00,31.87,31.9,31.82,31.84,115790.0,26.7317,26.7569,26.6898,26.7065,115790.0
2019-04-16 10:55:00,31.85,31.93,31.84,31.93,449920.0,26.7149,26.782,26.7065,26.782,449920.0
2019-04-16 11:00:00,31.94,31.94,31.9,31.92,161980.0,26.7904,26.7904,26.7569,26.7736,161980.0
2019-04-16 11:05:00,31.91,31.91,31.85,31.86,127820.0,26.7653,26.7653,26.7149,26.7233,127820.0
2019-04-16 11:10:00,31.87,31.88,31.81,31.83,145740.0,26.7317,26.7401,26.6814,26.6982,145740.0
2019-04-16 11:15:00,31.82,31.82,31.74,31.75,127440.0,26.6898,26.6898,26.6227,26.6311,127440.0
2019-04-16 11:20:00,31.75,31.77,31.7,31.72,152720.0,26.6311,26.6478,26.5891,26.6059,152720.0
2019-04-16 11:25:00,31.72,31.73,31.7,31.72,119430.0,26.6059,26.6143,26.5891,26.6059,119430.0
2019-04-16 11:30:00,31.71,31.72,31.65,31.66,121230.0,26.5975,26.6059,26.5472,26.5556,121230.0
2019-04-16 11:35:00,31.65,31.7,31.65,31.7,182010.0,26.5472,26.5891,26.5472,26.5891,182010.0
2019-04-16 11:40:00,31.7,31.75,31.7,31.74,162770.0,26.5891,26.6311,26.5891,26.6227,162770.0
2019-04-16 11:45:00,31.74,31.74,31.68,31.71,116240.0,26.6227,26.6227,26.5723,26.5975,116240.0
2019-04-16 11:50:00,31.7,31.71,31.67,31.71,149310.0,26.5891,26.5975,26.564,26.5975,149310.0
2019-04-16 11:55:00,31.71,31.72,31.7,31.71,111770.0,26.5975,26.6059,26.5891,26.5975,111770.0
2019-04-16 12:00:00,31.71,31.76,31.71,31.76,150460.0,26.5975,26.6394,26.5975,26.6394,150460.0
2019-04-16 12:05:00,31.76,31.76,31.73,31.73,60560.0,26.6394,26.6394,26.6143,26.6143,60560.0
2019-04-16 12:10:00,31.73,31.74,31.71,31.73,50680.0,26.6143,26.6227,26.5975,26.6143,50680.0
2019-04-16 12:15:00,31.73,31.75,31.71,31.74,103870.0,26.6143,26.6311,26.5975,26.6227,103870.0
2019-04-16 12:20:00,31.73,31.76,31.73,31.75,47450.0,26.6143,26.6394,26.6143,26.6311,47450.0
2019-04-16 12:25:00,31.76,31.78,31.75,31.78,67640.0,26.6394,26.6562,26.6311,26.6562,67640.0
2019-04-16 12:30:00,31.78,31.79,31.76,31.77,163050.0,26.6562,26.6646,26.6394,26.6478,163050.0
2019-04-16 12:35:00,31.76,31.8,31.76,31.8,56110.0,26.6394,26.673,26.6394,26.673,56110.0
2019-04-16 12:40:00,31.8,31.82,31.77,31.77,46150.0,26.673,26.6898,26.6478,26.6478,46150.0
2019-04-16 12:45:00,31.78,31.78,31.76,31.77,75720.0,26.6562,26.6562,26.6394,26.6478,75720.0
2019-04-16 12:50:00,31.77,31.78,31.76,31.76,23000.0,26.6478,26.6562,26.6394,26.6394,23000.0
2019-04-16 12:55:00,31.76,31.79,31.76,31.77,66930.0,26.6394,26.6646,26.6394,26.6478,66930.0
2019-04-16 13:00:00,31.78,31.82,31.77,31.77,228780.0,26.6562,26.6898,26.6478,26.6478,228780.0
2019-04-16 13:05:00,31.78,31.79,31.76,31.77,45910.0,26.6562,26.6646,26.6394,26.6478,45910.0
2019-04-16 13:10:00,31.77,31.77,31.75,31.75,42560.0,26.6478,26.6478,26.6311,26.6311,42560.0
2019-04-16 13:15:00,31.76,31.76,31.74,31.74,66240.0,26.6394,26.6394,26.6227,26.6227,66240.0
2019-04-16 13:20:00,31.73,31.73,31.71,31.73,64050.0,26.6143,26.6143,26.5975,26.6143,64050.0
2019-04-16 13:25:00,31.74,31.77,31.73,31.77,132500.0,26.6227,26.6478,26.6143,26.6478,132500.0
2019-04-16 13:30:00,31.77,31.8,31.77,31.79,89470.0,26.6478,26.673,26.6478,26.6646,89470.0
2019-04-16 13:35:00,31.8,31.81,31.8,31.8,76430.0,26.673,26.6814,26.673,26.673,76430.0
2019-04-16 13:40:00,31.8,31.8,31.78,31.79,62310.0,26.673,26.673,26.6562,26.6646,62310.0
2019-04-16 13:45:00,31.79,31.81,31.79,31.81,44230.0,26.6646,26.6814,26.6646,26.6814,44230.0
2019-04-16 13:50:00,31.8,31.81,31.79,31.8,48930.0,26.673,26.6814,26.6646,26.673,48930.0
2019-04-16 13:55:00,31.8,31.8,31.78,31.79,39770.0,26.673,26.673,26.6562,26.6646,39770.0
2019-04-16 14:00:00,31.79,31.8,31.77,31.77,41250.0,26.6646,26.673,26.6478,26.6478,41250.0
2019-04-16 14:05:00,31.77,31.79,31.76,31.76,141980.0,26.6478,26.6646,26.6394,26.6394,141980.0
2019-04-16 14:10:00,31.76,31.76,31.73,31.74,67250.0,26.6394,26.6394,26.6143,26.6227,67250.0
2019-04-16 14:15:00,31.74,31.74,31.73,31.74,44770.0,26.6227,26.6227,26.6143,26.6227,44770.0
2019-04-16 14:20:00,31.74,31.75,31.74,31.75,32830.0,26.6227,26.6311,26.6227,26.6311,32830.0
2019-04-16 14:25:00,31.74,31.75,31.73,31.75,59530.0,26.6227,26.6311,26.6143,26.6311,59530.0
2019-04-16 14:30:00,31.75,31.77,31.75,31.76,69050.0,26.6311,26.6478,26.6311,26.6394,69050.0
2019-04-16 14:35:00,31.76,31.76,31.74,31.74,28690.0,26.6394,26.6394,26.6227,26.6227,28690.0
2019-04-16 14:40:00,31.73,31.76,31.73,31.75,46390.0,26.6143,26.6394,26.6143,26.6311,46390.0
2019-04-16 14:45:00,31.76,31.78,31.75,31.77,50600.0,26.6394,26.6562,26.6311,26.6478,50600.0
2019-04-16 14:50:00,31.78,31.78,31.77,31.78,25050.0,26.6562,26.6562,26.6478,26.6562,25050.0
2019-04-16 14:55:00,31.78,31.84,31.78,31.81,137000.0,26.6562,26.7065,26.6562,26.6814,137000.0
2019-04-16 15:00:00,31.82,31.83,31.77,31.78,134520.0,26.6898,26.6982,26.6478,26.6562,134520.0
2019-04-16 15:05:00,31.78,31.81,31.76,31.8,205430.0,26.6562,26.6814,26.6394,26.673,205430.0
2019-04-16 15:10:00,31.8,31.83,31.8,31.8,102100.0,26.673,26.6982,26.673,26.673,102100.0
2019-04-16 15:15:00,31.8,31.91,31.8,31.9,645590.0,26.673,26.7653,26.673,26.7569,645590.0
2019-04-16 15:20:00,31.9,31.92,31.85,31.86,283810.0,26.7569,26.7736,26.7149,26.7233,283810.0
2019-04-16 15:25:00,31.85,31.86,31.83,31.84,142620.0,26.7149,26.7233,26.6982,26.7065,142620.0
2019-04-16 15:30:00,31.83,31.84,31.73,31.74,187100.0,26.6982,26.7065,26.6143,26.6227,187100.0
2019-04-16 15:35:00,31.73,31.73,31.69,31.69,347970.0,26.6143,26.6143,26.5807,26.5807,347970.0
2019-04-16 15:40:00,31.69,31.75,31.69,31.73,194710.0,26.5807,26.6311,26.5807,26.6143,194710.0
2019-04-16 15:45:00,31.73,31.76,31.73,31.75,281430.0,26.6143,26.6394,26.6143,26.6311,281430.0
2019-04-16 15:50:00,31.75,31.8,31.75,31.78,231960.0,26.6311,26.673,26.6311,26.6562,231960.0
2019-04-16 15:55:00,31.78,31.86,31.77,31.86,704330.0,26.6562,26.7233,26.6478,26.7233,704330.0
2019-04-17 09:30:00,32.02,32.07,31.95,32.06,872670.0,26.8575,26.8995,26.7988,26.8911,872670.0
2019-04-17 09:35:00,32.07,32.07,32.0,32.02,361180.0,26.8995,26.8995,26.8407,26.8575,361180.0
2019-04-17 09:40:00,32.04,32.05,31.98,32.0,406560.0,26.8743,26.8827,26.824,26.8407,406560.0
2019-04-17 09:45:00,32.01,32.01,31.91,31.93,201920.0,26.8491,26.8491,26.7653,26.782,201920.0
2019-04-17 09:50:00,31.94,32.02,31.94,31.98,214880.0,26.7904,26.8575,26.7904,26.824,214880.0
2019-04-17 09:55:00,32.0,32.01,31.95,31.96,237430.0,26.8407,26.8491,26.7988,26.8072,237430.0
2019-04-17 10:00:00,31.96,31.97,31.88,31.88,165460.0,26.8072,26.8156,26.7401,26.7401,165460.0
2019-04-17 10:05:00,31.88,31.88,31.79,31.82,485050.0,26.7401,26.7401,26.6646,26.6898,485050.0
2019-04-17 10:10:00,31.82,31.89,31.78,31.8,222430.0,26.6898,26.7485,26.6562,26.673,222430.0
2019-04-17 10:15:00,31.8,31.86,31.78,31.8,217640.0,26.673,26.7233,26.6562,26.673,217640.0
2019-04-17 10:20:00,31.8,31.85,31.79,31.84,162610.0,26.673,26.7149,26.6646,26.7065,162610.0
2019-04-17 10:25:00,31.85,31.86,31.8,31.83,130990.0,26.7149,26.7233,26.673,26.6982,130990.0
2019-04-17 10:30:00,31.83,31.89,31.81,31.88,194210.0,26.6982,26.7485,26.6814,26.7401,194210.0
2019-04-17 10:35:00,31.88,31.98,31.87,31.98,186360.0,26.7401,26.824,26.7317,26.824,186360.0
2019-04-17 10:40:00,31.98,32.0,31.97,31.97,103790.0,26.824,26.8407,26.8156,26.8156,103790.0
2019-04-17 10:45:00,31.96,31.99,31.95,31.99,148500.0,26.8072,26.8324,26.7988,26.8324,148500.0
2019-04-17 10:50:00,31.99,32.0,31.93,31.94,130370.0,26.8324,26.8407,26.782,26.7904,130370.0
2019-04-17 10:55:00,31.93,31.96,31.92,31.93,100650.0,26.782,26.8072,26.7736,26.782,100650.0
2019-04-17 11:00:00,31.93,31.99,31.93,31.97,132220.0,26.782,26.8324,26.782,26.8156,132220.0
2019-04-17 11:05:00,31.98,31.99,31.94,31.94,75830.0,26.824,26.8324,26.7904,26.7904,75830.0
2019-04-17 11:10:00,31.94,31.96,31.93,31.95,87490.0,26.7904,26.8072,26.782,26.7988,87490.0
2019-04-17 11:15:00,31.98,31.99,31.94,31.95,116240.0,26.824,26.8324,26.7904,26.7988,116240.0
2019-04-17 11:20:00,31.94,31.95,31.9,31.92,68130.0,26.7904,26.7988,26.7569,26.7736,68130.0
2019-04-17 11:25:00,31.9,31.91,31.89,31.91,32880.0,26.7569,26.7653,26.7485,26.7653,32880.0
2019-04-17 11:30:00,31.9,31.92,31.86,31.9,107830.0,26.7569,26.7736,26.7233,26.7569,107830.0
2019-04-17 11:35:00,31.89,31.95,31.89,31.94,63310.0,26.7485,26.7988,26.7485,26.7904,63310.0
2019-04-17 11:40:00,31.94,31.96,31.93,31.96,51210.0,26.7904,26.8072,26.782,26.8072,51210.0
2019-04-17 11:45:00,31.96,32.02,31.95,31.99,259040.0,26.8072,26.8575,26.7988,26.8324,259040.0
2019-04-17 11:50:00,31.99,32.05,31.99,32.05,126900.0,26.8324,26.8827,26.8324,26.8827,126900.0
2019-04-17 11:55:00,32.05,32.08,32.02,32.05,272850.0,26.8827,26.9078,26.8575,26.8827,272850.0
2019-04-17 12:00:00,32.05,32.07,32.01,32.05,246150.0,26.8827,26.8995,26.8491,26.8827,246150.0
2019-04-17 12:05:00,32.05,32.05,32.01,32.04,153030.0,26.8827,26.8827,26.8491,26.8743,153030.0
2019-04-17 12:10:00,32.05,32.07,32.04,32.07,279140.0,26.8827,26.8995,26.8743,26.8995,279140.0
2019-04-17 12:15:00,32.06,32.06,32.0,32.0,54520.0,26.8911,26.8911,26.8407,26.8407,54520.0
2019-04-17 12:20:00,32.01,32.03,32.01,32.02,38350.0,26.8491,26.8659,26.8491,26.8575,38350.0
2019-04-17 12:25:00,32.01,32.06,32.01,32.05,86500.0,26.8491,26.8911,26.8491,26.8827,86500.0
2019-04-17 12:30:00,32.05,32.07,32.03,32.03,187640.0,26.8827,26.8995,26.8659,26.8659,187640.0
2019-04-17 12:35:00,32.03,32.06,32.02,32.04,50700.0,26.8659,26.8911,26.8575,26.8743,50700.0
2019-04-17 12:40:00,32.02,32.05,32.01,32.03,42750.0,26.8575,26.8827,26.8491,26.8659,42750.0
2019-04-17 12:45:00,32.02,32.03,32.0,32.0,191470.0,26.8575,26.8659,26.8407,26.8407,191470.0
2019-04-17 12:50:00,32.01,32.01,31.98,32.0,60260.0,26.8491,26.8491,26.824,26.8407,60260.0
2019-04-17 12:55:00,32.01,32.04,32.01,32.01,39490.0,26.8491,26.8743,26.8491,26.8491,39490.0
2019-04-17 13:00:00,32.01,32.03,32.0,32.02,40100.0,26.8491,26.8659,26.8407,26.8575,40100.0
2019-04-17 13:05:00,32.02,32.06,32.02,32.06,101290.0,26.8575,26.8911,26.8575,26.8911,101290.0
2019-04-17 13:10:00,32.06,32.06,32.04,32.05,261600.0,26.8911,26.8911,26.8743,26.8827,261600.0
2019-04-17 13:15:00,32.05,32.07,32.04,32.06,143820.0,26.8827,26.8995,26.8743,26.8911,143820.0
2019-04-17 13:20:00,32.07,32.07,32.02,32.05,69940.0,26.8995,26.8995,26.8575,26.8827,69940.0
2019-04-17 13:25:00,32.04,32.05,32.03,32.04,44850.0,26.8743,26.8827,26.8659,26.8743,44850.0
2019-04-17 13:30:00,32.04,32.05,32.02,32.04,99000.0,26.8743,26.8827,26.8575,26.8743,99000.0
2019-04-17 13:35:00,32.03,32.04,32.02,32.03,33000.0,26.8659,26.8743,26.8575,26.8659,33000.0
2019-04-17 13:40:00,32.03,32.05,32.03,32.04,65990.0,26.8659,26.8827,26.8659,26.8743,65990.0
2019-04-17 13:45:00,32.05,32.05,32.03,32.04,25400.0,26.8827,26.8827,26.8659,26.8743,25400.0
2019-04-17 13:50:00,32.05,32.05,32.02,32.04,33060.0,26.8827,26.8827,26.8575,26.8743,33060.0
2019-04-17 13:55:00,32.02,32.05,32.02,32.04,34000.0,26.8575,26.8827,26.8575,26.8743,34000.0
2019-04-17 14:00:00,32.05,32.07,32.04,32.06,55700.0,26.8827,26.8995,26.8743,26.8911,55700.0
2019-04-17 14:05:00,32.06,32.07,32.05,32.06,62570.0,26.8911,26.8995,26.8827,26.8911,62570.0
2019-04-17 14:10:00,32.04,32.05,31.98,31.99,40830.0,26.8743,26.8827,26.824,26.8324,40830.0
2019-04-17 14:15:00,31.99,32.0,31.97,31.99,44060.0,26.8324,26.8407,26.8156,26.8324,44060.0
2019-04-17 14:20:00,31.99,31.99,31.94,31.94,43440.0,26.8324,26.8324,26.7904,26.7904,43440.0
2019-04-17 14:25:00,31.93,31.93,31.88,31.9,106680.0,26.782,26.782,26.7401,26.7569,106680.0
2019-04-17 14:30:00,31.9,31.95,31.9,31.95,49050.0,26.7569,26.7988,26.7569,26.7988,49050.0
2019-04-17 14:35:00,31.94,31.98,31.94,31.97,33000.0,26.7904,26.824,26.7904,26.8156,33000.0
2019-04-17 14:40:00,31.97,31.97,31.92,31.94,73110.0,26.8156,26.8156,26.7736,26.7904,73110.0
2019-04-17 14:45:00,31.95,31.98,31.95,31.98,43640.0,26.7988,26.824,26.7988,26.824,43640.0
2019-04-17 14:50:00,31.98,32.03,31.98,32.03,57410.0,26.824,26.8659,26.824,26.8659,57410.0
2019-04-17 14:55:00,32.02,32.04,32.02,32.03,51210.0,26.8575,26.8743,26.8575,26.8659,51210.0
2019-04-17 15:00:00,32.02,32.06,32.02,32.05,103410.0,26.8575,26.8911,26.8575,26.8827,103410.0
2019-04-17 15:05:00,32.06,32.08,32.06,32.06,121110.0,26.8911,26.9078,26.8911,26.8911,121110.0
2019-04-17 15:10:00,32.06,32.09,32.05,32.06,180670.0,26.8911,26.9162,26.8827,26.8911,180670.0
2019-04-17 15:15:00,32.06,32.06,32.02,32.03,98870.0,26.8911,26.8911,26.8575,26.8659,98870.0
2019-04-17 15:20:00,32.02,32.03,31.98,31.99,66050.0,26.8575,26.8659,26.824,26.8324,66050.0
2019-04-17 15:25:00,32.0,32.03,31.99,31.99,105790.0,26.8407,26.8659,26.8324,26.8324,105790.0
2019-04-17 15:30:00,31.99,32.04,31.99,32.04,111610.0,26.8324,26.8743,26.8324,26.8743,111610.0
2019-04-17 15:35:00,32.04,32.05,31.99,32.0,119260.0,26.8743,26.8827,26.8324,26.8407,119260.0
2019-04-17 15:40:00,32.0,32.04,32.0,32.04,107640.0,26.8407,26.8743,26.8407,26.8743,107640.0
2019-04-17 15:45:00,32.04,32.05,32.01,32.03,191770.0,26.8743,26.8827,26.8491,26.8659,191770.0
2019-04-17 15:50:00,32.02,32.06,32.02,32.04,277600.0,26.8575,26.8911,26.8575,26.8743,277600.0
2019-04-17 15:55:00,32.03,32.06,32.02,32.05,659360.0,26.8659,26.8911,26.8575,26.8827,659360.0
2019-04-18 09:30:00,32.1,32.17,32.07,32.14,1870490.0,26.9246,26.9833,26.8995,26.9582,1870490.0
2019-04-18 09:35:00,32.17,32.19,32.08,32.11,959600.0,26.9833,27.0001,26.9078,26.933,959600.0
2019-04-18 09:40:00,32.13,32.24,32.13,32.17,115570.0,26.9498,27.0421,26.9498,26.9833,115570.0
2019-04-18 09:45:00,32.15,32.15,32.04,32.06,73760.0,26.9666,26.9666,26.8743,26.8911,73760.0
2019-04-18 09:50:00,32.06,32.09,32.02,32.05,117280.0,26.8911,26.9162,26.8575,26.8827,117280.0
2019-04-18 09:55:00,32.05,32.05,31.97,32.0,76460.0,26.8827,26.8827,26.8156,26.8407,76460.0
2019-04-18 10:00:00,32.0,32.02,31.97,31.97,68890.0,26.8407,26.8575,26.8156,26.8156,68890.0
2019-04-18 10:05:00,31.98,32.0,31.95,31.96,80780.0,26.824,26.8407,26.7988,26.8072,80780.0
2019-04-18 10:10:00,31.95,31.96,31.9,31.94,82400.0,26.7988,26.8072,26.7569,26.7904,82400.0
2019-04-18 10:15:00,31.93,31.98,31.93,31.96,66580.0,26.782,26.824,26.782,26.8072,66580.0
2019-04-18 10:20:00,31.95,31.95,31.82,31.83,286030.0,26.7988,26.7988,26.6898,26.6982,286030.0
2019-04-18 10:25:00,31.83,31.91,31.83,31.9,106860.0,26.6982,26.7653,26.6982,26.7569,106860.0
2019-04-18 10:30:00,31.9,31.94,31.88,31.91,105060.0,26.7569,26.7904,26.7401,26.7653,105060.0
2019-04-18 10:35:00,31.92,31.94,31.89,31.9,167650.0,26.7736,26.7904,26.7485,26.7569,167650.0
2019-04-18 10:40:00,31.91,31.91,31.87,31.9,339820.0,26.7653,26.7653,26.7317,26.7569,339820.0
2019-04-18 10:45:00,31.9,31.95,31.9,31.95,35420.0,26.7569,26.7988,26.7569,26.7988,35420.0
2019-04-18 10:50:00,31.94,31.94,31.9,31.93,66550.0,26.7904,26.7904,26.7569,26.782,66550.0
2019-04-18 10:55:00,31.92,31.94,31.92,31.93,35020.0,26.7736,26.7904,26.7736,26.782,35020.0
2019-04-18 11:00:00,31.94,31.94,31.92,31.93,24260.0,26.7904,26.7904,26.7736,26.782,24260.0
2019-04-18 11:05:00,31.94,31.98,31.94,31.98,82360.0,26.7904,26.824,26.7904,26.824,82360.0
2019-04-18 11:10:00,31.98,31.98,31.94,31.95,70400.0,26.824,26.824,26.7904,26.7988,70400.0
2019-04-18 11:15:00,31.95,31.96,31.94,31.94,32000.0,26.7988,26.8072,26.7904,26.7904,32000.0
2019-04-18 11:20:00,31.93,31.95,31.93,31.94,39840.0,26.782,26.7988,26.782,26.7904,39840.0
2019-04-18 11:25:00,31.94,31.95,31.92,31.93,73820.0,26.7904,26.7988,26.7736,26.782,73820.0
2019-04-18 11:30:00,31.93,31.95,31.92,31.93,49610.0,26.782,26.7988,26.7736,26.782,49610.0
2019-04-18 11:35:00,31.92,31.98,31.92,31.97,85950.0,26.7736,26.824,26.7736,26.8156,85950.0
2019-04-18 11:40:00,31.96,31.99,31.96,31.98,40030.0,26.8072,26.8324,26.8072,26.824,40030.0
2019-04-18 11:45:00,31.98,32.0,31.97,31.99,74760.0,26.824,26.8407,26.8156,26.8324,74760.0
2019-04-18 11:50:00,31.98,32.01,31.98,32.0,37900.0,26.824,26.8491,26.824,26.8407,37900.0
2019-04-18 11:55:00,32.0,32.01,31.99,32.01,139010.0,26.8407,26.8491,26.8324,26.8491,139010.0
2019-04-18 12:00:00,32.01,32.02,31.99,32.0,33790.0,26.8491,26.8575,26.8324,26.8407,33790.0
2019-04-18 12:05:00,31.99,32.0,31.99,31.99,6413410.0,26.8324,26.8407,26.8324,26.8324,6413410.0
2019-04-18 12:10:00,31.99,31.99,31.94,31.96,236080.0,26.8324,26.8324,26.7904,26.8072,236080.0
2019-04-18 12:15:00,31.96,31.96,31.93,31.95,144780.0,26.8072,26.8072,26.782,26.7988,144780.0
2019-04-18 12:20:00,31.95,31.99,31.95,31.99,50920.0,26.7988,26.8324,26.7988,26.8324,50920.0
2019-04-18 12:25:00,31.99,31.99,31.95,31.95,152810.0,26.8324,26.8324,26.7988,26.7988,152810.0
2019-04-18 12:30:00,31.96,31.97,31.93,31.93,87500.0,26.8072,26.8156,26.782,26.782,87500.0
2019-04-18 12:35:00,31.95,31.96,31.93,31.95,260760.0,26.7988,26.8072,26.782,26.7988,260760.0
2019-04-18 12:40:00,31.95,31.96,31.93,31.94,276410.0,26.7988,26.8072,26.782,26.7904,276410.0
2019-04-18 12:45:00,31.94,31.96,31.94,31.95,94940.0,26.7904,26.8072,26.7904,26.7988,94940.0
2019-04-18 12:50:00,31.95,31.95,31.88,31.89,120580.0,26.7988,26.7988,26.7401,26.7485,120580.0
2019-04-18 12:55:00,31.88,31.92,31.88,31.88,200430.0,26.7401,26.7736,26.7401,26.7401,200430.0
2019-04-18 13:00:00,31.88,31.95,31.88,31.95,60350.0,26.7401,26.7988,26.7401,26.7988,60350.0
2019-04-18 13:05:00,31.95,31.97,31.95,31.95,50870.0,26.7988,26.8156,26.7988,26.7988,50870.0
2019-04-18 13:10:00,31.95,31.99,31.95,31.99,42010.0,26.7988,26.8324,26.7988,26.8324,42010.0
2019-04-18 13:15:00,31.99,31.99,31.96,31.98,47930.0,26.8324,26.8324,26.8072,26.824,47930.0
2019-04-18 13:20:00,31.97,31.97,31.96,31.96,16550.0,26.8156,26.8156,26.8072,26.8072,16550.0
2019-04-18 13:25:00,31.95,31.98,31.95,31.98,54850.0,26.7988,26.824,26.7988,26.824,54850.0
2019-04-18 13:30:00,31.97,31.99,31.97,31.97,40030.0,26.8156,26.8324,26.8156,26.8156,40030.0
2019-04-18 13:35:00,31.97,32.0,31.96,31.99,126740.0,26.8156,26.8407,26.8072,26.8324,126740.0
2019-04-18 13:40:00,31.99,32.0,31.98,31.98,23400.0,26.8324,26.8407,26.824,26.824,23400.0
2019-04-18 13:45:00,31.98,31.99,31.97,31.97,62770.0,26.824,26.8324,26.8156,26.8156,62770.0
2019-04-18 13:50:00,31.97,31.97,31.93,31.95,241690.0,26.8156,26.8156,26.782,26.7988,241690.0
2019-04-18 13:55:00,31.94,31.96,31.94,31.95,67180.0,26.7904,26.8072,26.7904,26.7988,67180.0
2019-04-18 14:00:00,31.95,32.0,31.95,31.99,55750.0,26.7988,26.8407,26.7988,26.8324,55750.0
2019-04-18 14:05:00,31.99,32.02,31.98,32.02,55680.0,26.8324,26.8575,26.824,26.8575,55680.0
2019-04-18 14:10:00,32.02,32.05,32.02,32.05,66000.0,26.8575,26.8827,26.8575,26.8827,66000.0
2019-04-18 14:15:00,32.05,32.07,32.03,32.03,89190.0,26.8827,26.8995,26.8659,26.8659,89190.0
2019-04-18 14:20:00,32.02,32.05,32.02,32.05,37430.0,26.8575,26.8827,26.8575,26.8827,37430.0
2019-04-18 14:25:00,32.04,32.05,32.02,32.04,62870.0,26.8743,26.8827,26.8575,26.8743,62870.0
2019-04-18 14:30:00,32.04,32.09,32.04,32.04,57780.0,26.8743,26.9162,26.8743,26.8743,57780.0
2019-04-18 14:35:00,32.04,32.06,31.99,31.99,84200.0,26.8743,26.8911,26.8324,26.8324,84200.0
2019-04-18 14:40:00,31.99,32.01,31.95,31.95,143650.0,26.8324,26.8491,26.7988,26.7988,143650.0
2019-04-18 14:45:00,31.95,31.96,31.94,31.94,107580.0,26.7988,26.8072,26.7904,26.7904,107580.0
2019-04-18 14:50:00,31.95,31.97,31.95,31.95,37000.0,26.7988,26.8156,26.7988,26.7988,37000.0
2019-04-18 14:55:00,31.95,31.99,31.94,31.95,130830.0,26.7988,26.8324,26.7904,26.7988,130830.0
2019-04-18 15:00:00,31.96,31.98,31.95,31.96,46410.0,26.8072,26.824,26.7988,26.8072,46410.0
2019-04-18 15:05:00,31.96,31.98,31.95,31.97,76270.0,26.8072,26.824,26.7988,26.8156,76270.0
2019-04-18 15:10:00,31.98,31.98,31.97,31.98,56000.0,26.824,26.824,26.8156,26.824,56000.0
2019-04-18 15:15:00,31.97,31.98,31.95,31.95,93740.0,26.8156,26.824,26.7988,26.7988,93740.0
2019-04-18 15:20:00,31.95,31.95,31.94,31.95,99300.0,26.7988,26.7988,26.7904,26.7988,99300.0
2019-04-18 15:25:00,31.95,31.95,31.94,31.94,108730.0,26.7988,26.7988,26.7904,26.7904,108730.0
2019-04-18 15:30:00,31.93,31.93,31.9,31.93,212130.0,26.782,26.782,26.7569,26.782,212130.0
2019-04-18 15:35:00,31.93,31.94,31.91,31.91,113210.0,26.782,26.7904,26.7653,26.7653,113210.0
2019-04-18 15:40:00,31.92,31.92,31.91,31.92,244910.0,26.7736,26.7736,26.7653,26.7736,244910.0
2019-04-18 15:45:00,31.92,31.92,31.89,31.89,302070.0,26.7736,26.7736,26.7485,26.7485,302070.0
2019-04-18 15:50:00,31.89,31.91,31.86,31.87,554720.0,26.7485,26.7653,26.7233,26.7317,554720.0
2019-04-18 15:55:00,31.86,31.87,31.83,31.86,965990.0,26.7233,26.7317,26.6982,26.7233,965990.0
2019-04-22 09:30:00,31.73,31.79,31.67,31.73,433620.0,26.6143,26.6646,26.564,26.6143,433620.0
2019-04-22 09:35:00,31.71,31.76,31.69,31.73,83360.0,26.5975,26.6394,26.5807,26.6143,83360.0
2019-04-22 09:40:00,31.73,31.73,31.7,31.71,94000.0,26.6143,26.6143,26.5891,26.5975,94000.0
2019-04-22 09:45:00,31.69,31.74,31.64,31.64,243160.0,26.5807,26.6227,26.5388,26.5388,243160.0
2019-04-22 09:50:00,31.65,31.65,31.58,31.6,196530.0,26.5472,26.5472,26.4885,26.5052,196530.0
2019-04-22 09:55:00,31.59,31.64,31.54,31.58,140920.0,26.4968,26.5388,26.4549,26.4885,140920.0
2019-04-22 10:00:00,31.57,31.63,31.57,31.62,169180.0,26.4801,26.5304,26.4801,26.522,169180.0
2019-04-22 10:05:00,31.63,31.63,31.56,31.57,240420.0,26.5304,26.5304,26.4717,26.4801,240420.0
2019-04-22 10:10:00,31.57,31.57,31.48,31.49,258530.0,26.4801,26.4801,26.4046,26.413,258530.0
2019-04-22 10:15:00,31.49,31.51,31.45,31.5,199350.0,26.413,26.4297,26.3794,26.4214,199350.0
2019-04-22 10:20:00,31.5,31.5,31.45,31.46,64470.0,26.4214,26.4214,26.3794,26.3878,64470.0
2019-04-22 10:25:00,31.46,31.48,31.44,31.45,132120.0,26.3878,26.4046,26.371,26.3794,132120.0
2019-04-22 10:30:00,31.45,31.5,31.44,31.5,347740.0,26.3794,26.4214,26.371,26.4214,347740.0
2019-04-22 10:35:00,31.51,31.53,31.42,31.45,300540.0,26.4297,26.4465,26.3543,26.3794,300540.0
2019-04-22 10:40:00,31.45,31.46,31.43,31.43,50690.0,26.3794,26.3878,26.3626,26.3626,50690.0
2019-04-22 10:45:00,31.43,31.49,31.42,31.48,119610.0,26.3626,26.413,26.3543,26.4046,119610.0
2019-04-22 10:50:00,31.49,31.51,31.48,31.48,170510.0,26.413,26.4297,26.4046,26.4046,170510.0
2019-04-22 10:55:00,31.48,31.52,31.48,31.51,85740.0,26.4046,26.4381,26.4046,26.4297,85740.0
2019-04-22 11:00:00,31.51,31.53,31.47,31.47,102470.0,26.4297,26.4465,26.3962,26.3962,102470.0
2019-04-22 11:05:00,31.46,31.51,31.45,31.51,178420.0,26.3878,26.4297,26.3794,26.4297,178420.0
2019-04-22 11:10:00,31.51,31.57,31.5,31.57,241270.0,26.4297,26.4801,26.4214,26.4801,241270.0
2019-04-22 11:15:00,31.57,31.64,31.57,31.64,69300.0,26.4801,26.5388,26.4801,26.5388,69300.0
2019-04-22 11:20:00,31.65,31.66,31.63,31.65,204410.0,26.5472,26.5556,26.5304,26.5472,204410.0
2019-04-22 11:25:00,31.65,31.68,31.61,31.67,124080.0,26.5472,26.5723,26.5136,26.564,124080.0
2019-04-22 11:30:00,31.68,31.7,31.65,31.65,64960.0,26.5723,26.5891,26.5472,26.5472,64960.0
2019-04-22 11:35:00,31.66,31.66,31.63,31.64,30000.0,26.5556,26.5556,26.5304,26.5388,30000.0
2019-04-22 11:40:00,31.64,31.65,31.63,31.65,62180.0,26.5388,26.5472,26.5304,26.5472,62180.0
2019-04-22 11:45:00,31.64,31.65,31.6,31.61,57100.0,26.5388,26.5472,26.5052,26.5136,57100.0
2019-04-22 11:50:00,31.6,31.6,31.58,31.6,52280.0,26.5052,26.5052,26.4885,26.5052,52280.0
2019-04-22 11:55:00,31.58,31.59,31.56,31.57,28870.0,26.4885,26.4968,26.4717,26.4801,28870.0
2019-04-22 12:00:00,31.57,31.6,31.56,31.59,29560.0,26.4801,26.5052,26.4717,26.4968,29560.0
2019-04-22 12:05:00,31.59,31.63,31.59,31.62,47150.0,26.4968,26.5304,26.4968,26.522,47150.0
2019-04-22 12:10:00,31.63,31.63,31.59,31.59,19240.0,26.5304,26.5304,26.4968,26.4968,19240.0
2019-04-22 12:15:00,31.59,31.6,31.59,31.59,11960.0,26.4968,26.5052,26.4968,26.4968,11960.0
2019-04-22 12:20:00,31.59,31.59,31.54,31.55,74130.0,26.4968,26.4968,26.4549,26.4633,74130.0
2019-04-22 12:25:00,31.55,31.56,31.54,31.55,41010.0,26.4633,26.4717,26.4549,26.4633,41010.0
2019-04-22 12:30:00,31.55,31.56,31.54,31.55,63200.0,26.4633,26.4717,26.4549,26.4633,63200.0
2019-04-22 12:35:00,31.55,31.55,31.54,31.54,13580.0,26.4633,26.4633,26.4549,26.4549,13580.0
2019-04-22 12:40:00,31.55,31.56,31.55,31.55,22510.0,26.4633,26.4717,26.4633,26.4633,22510.0
2019-04-22 12:45:00,31.55,31.57,31.54,31.56,67040.0,26.4633,26.4801,26.4549,26.4717,67040.0
2019-04-22 12:50:00,31.55,31.55,31.53,31.53,35000.0,26.4633,26.4633,26.4465,26.4465,35000.0
2019-04-22 12:55:00,31.53,31.53,31.52,31.52,37750.0,26.4465,26.4465,26.4381,26.4381,37750.0
2019-04-22 13:00:00,31.52,31.53,31.5,31.51,42480.0,26.4381,26.4465,26.4214,26.4297,42480.0
2019-04-22 13:05:00,31.5,31.53,31.5,31.53,37380.0,26.4214,26.4465,26.4214,26.4465,37380.0
2019-04-22 13:10:00,31.53,31.53,31.52,31.53,18150.0,26.4465,26.4465,26.4381,26.4465,18150.0
2019-04-22 13:15:00,31.52,31.53,31.52,31.52,22540.0,26.4381,26.4465,26.4381,26.4381,22540.0
2019-04-22 13:20:00,31.52,31.53,31.52,31.53,17370.0,26.4381,26.4465,26.4381,26.4465,17370.0
2019-04-22 13:25:00,31.52,31.53,31.5,31.52,25780.0,26.4381,26.4465,26.4214,26.4381,25780.0
2019-04-22 13:30:00,31.52,31.53,31.5,31.5,33560.0,26.4381,26.4465,26.4214,26.4214,33560.0
2019-04-22 13:35:00,31.51,31.53,31.51,31.52,36120.0,26.4297,26.4465,26.4297,26.4381,36120.0
2019-04-22 13:40:00,31.53,31.53,31.51,31.51,63000.0,26.4465,26.4465,26.4297,26.4297,63000.0
2019-04-22 13:45:00,31.51,31.52,31.5,31.52,96130.0,26.4297,26.4381,26.4214,26.4381,96130.0
2019-04-22 13:50:00,31.52,31.53,31.52,31.52,44450.0,26.4381,26.4465,26.4381,26.4381,44450.0
2019-04-22 13:55:00,31.53,31.53,31.51,31.52,56340.0,26.4465,26.4465,26.4297,26.4381,56340.0
2019-04-22 14:00:00,31.52,31.53,31.5,31.53,114870.0,26.4381,26.4465,26.4214,26.4465,114870.0
2019-04-22 14:05:00,31.53,31.55,31.53,31.53,28060.0,26.4465,26.4633,26.4465,26.4465,28060.0
2019-04-22 14:10:00,31.53,31.54,31.53,31.53,63330.0,26.4465,26.4549,26.4465,26.4465,63330.0
2019-04-22 14:15:00,31.53,31.54,31.52,31.53,63920.0,26.4465,26.4549,26.4381,26.4465,63920.0
2019-04-22 14:20:00,31.53,31.54,31.51,31.53,55220.0,26.4465,26.4549,26.4297,26.4465,55220.0
2019-04-22 14:25:00,31.54,31.54,31.51,31.51,46210.0,26.4549,26.4549,26.4297,26.4297,46210.0
2019-04-22 14:30:00,31.51,31.51,31.48,31.48,92270.0,26.4297,26.4297,26.4046,26.4046,92270.0
2019-04-22 14:35:00,31.48,31.49,31.48,31.48,72210.0,26.4046,26.413,26.4046,26.4046,72210.0
2019-04-22 14:40:00,31.48,31.49,31.48,31.49,104010.0,26.4046,26.413,26.4046,26.413,104010.0
2019-04-22 14:45:00,31.5,31.55,31.5,31.55,181180.0,26.4214,26.4633,26.4214,26.4633,181180.0
2019-04-22 14:50:00,31.55,31.56,31.54,31.54,62860.0,26.4633,26.4717,26.4549,26.4549,62860.0
2019-04-22 14:55:00,31.54,31.54,31.53,31.54,45520.0,26.4549,26.4549,26.4465,26.4549,45520.0
2019-04-22 15:00:00,31.54,31.55,31.54,31.55,40000.0,26.4549,26.4633,26.4549,26.4633,40000.0
2019-04-22 15:05:00,31.55,31.55,31.53,31.53,37390.0,26.4633,26.4633,26.4465,26.4465,37390.0
2019-04-22 15:10:00,31.53,31.53,31.5,31.5,37610.0,26.4465,26.4465,26.4214,26.4214,37610.0
2019-04-22 15:15:00,31.5,31.52,31.5,31.52,92270.0,26.4214,26.4381,26.4214,26.4381,92270.0
2019-04-22 15:20:00,31.51,31.51,31.49,31.5,104810.0,26.4297,26.4297,26.413,26.4214,104810.0
2019-04-22 15:25:00,31.5,31.5,31.48,31.48,34470.0,26.4214,26.4214,26.4046,26.4046,34470.0
2019-04-22 15:30:00,31.49,31.49,31.47,31.47,114830.0,26.413,26.413,26.3962,26.3962,114830.0
2019-04-22 15:35:00,31.47,31.5,31.47,31.48,112960.0,26.3962,26.4214,26.3962,26.4046,112960.0
2019-04-22 15:40:00,31.48,31.49,31.48,31.48,188140.0,26.4046,26.413,26.4046,26.4046,188140.0
2019-04-22 15:45:00,31.48,31.5,31.45,31.49,334290.0,26.4046,26.4214,26.3794,26.413,334290.0
2019-04-22 15:50:00,31.5,31.5,31.48,31.49,294200.0,26.4214,26.4214,26.4046,26.413,294200.0
2019-04-22 15:55:00,31.49,31.53,31.49,31.5,879170.0,26.413,26.4465,26.413,26.4214,879170.0
2019-04-23 09:30:00,31.68,31.69,31.55,31.58,461380.0,26.5723,26.5807,26.4633,26.4885,461380.0
2019-04-23 09:35:00,31.58,31.6,31.53,31.59,191570.0,26.4885,26.5052,26.4465,26.4968,191570.0
2019-04-23 09:40:00,31.58,31.76,31.54,31.74,163780.0,26.4885,26.6394,26.4549,26.6227,163780.0
2019-04-23 09:45:00,31.76,31.76,31.67,31.69,228120.0,26.6394,26.6394,26.564,26.5807,228120.0
2019-04-23 09:50:00,31.69,31.71,31.64,31.69,150280.0,26.5807,26.5975,26.5388,26.5807,150280.0
2019-04-23 09:55:00,31.69,31.73,31.68,31.69,124600.0,26.5807,26.6143,26.5723,26.5807,124600.0
2019-04-23 10:00:00,31.68,31.79,31.67,31.78,165370.0,26.5723,26.6646,26.564,26.6562,165370.0
2019-04-23 10:05:00,31.78,31.78,31.73,31.77,165720.0,26.6562,26.6562,26.6143,26.6478,165720.0
2019-04-23 10:10:00,31.76,31.79,31.75,31.79,203690.0,26.6394,26.6646,26.6311,26.6646,203690.0
2019-04-23 10:15:00,31.78,31.81,31.73,31.74,128170.0,26.6562,26.6814,26.6143,26.6227,128170.0
2019-04-23 10:20:00,31.73,31.77,31.73,31.73,161570.0,26.6143,26.6478,26.6143,26.6143,161570.0
2019-04-23 10:25:00,31.74,31.76,31.68,31.7,98430.0,26.6227,26.6394,26.5723,26.5891,98430.0
2019-04-23 10:30:00,31.7,31.71,31.62,31.63,141000.0,26.5891,26.5975,26.522,26.5304,141000.0
2019-04-23 10:35:00,31.63,31.65,31.6,31.61,53480.0,26.5304,26.5472,26.5052,26.5136,53480.0
2019-04-23 10:40:00,31.61,31.64,31.61,31.64,71990.0,26.5136,26.5388,26.5136,26.5388,71990.0
2019-04-23 10:45:00,31.64,31.65,31.56,31.56,182200.0,26.5388,26.5472,26.4717,26.4717,182200.0
2019-04-23 10:50:00,31.56,31.59,31.55,31.59,29490.0,26.4717,26.4968,26.4633,26.4968,29490.0
2019-04-23 10:55:00,31.59,31.6,31.58,31.58,78410.0,26.4968,26.5052,26.4885,26.4885,78410.0
2019-04-23 11:00:00,31.58,31.58,31.55,31.55,59750.0,26.4885,26.4885,26.4633,26.4633,59750.0
2019-04-23 11:05:00,31.55,31.57,31.54,31.57,95250.0,26.4633,26.4801,26.4549,26.4801,95250.0
2019-04-23 11:10:00,31.57,31.58,31.55,31.56,57060.0,26.4801,26.4885,26.4633,26.4717,57060.0
2019-04-23 11:15:00,31.56,31.57,31.51,31.51,111950.0,26.4717,26.4801,26.4297,26.4297,111950.0
2019-04-23 11:20:00,31.51,31.54,31.47,31.51,292230.0,26.4297,26.4549,26.3962,26.4297,292230.0
2019-04-23 11:25:00,31.51,31.55,31.51,31.55,94490.0,26.4297,26.4633,26.4297,26.4633,94490.0
2019-04-23 11:30:00,31.55,31.63,31.55,31.61,54590.0,26.4633,26.5304,26.4633,26.5136,54590.0
2019-04-23 11:35:00,31.61,31.61,31.58,31.59,95010.0,26.5136,26.5136,26.4885,26.4968,95010.0
2019-04-23 11:40:00,31.58,31.6,31.57,31.58,50600.0,26.4885,26.5052,26.4801,26.4885,50600.0
2019-04-23 11:45:00,31.58,31.58,31.54,31.58,133810.0,26.4885,26.4885,26.4549,26.4885,133810.0
2019-04-23 11:50:00,31.57,31.59,31.54,31.55,145440.0,26.4801,26.4968,26.4549,26.4633,145440.0
2019-04-23 11:55:00,31.54,31.57,31.53,31.56,45530.0,26.4549,26.4801,26.4465,26.4717,45530.0
2019-04-23 12:00:00,31.56,31.56,31.53,31.56,166730.0,26.4717,26.4717,26.4465,26.4717,166730.0
2019-04-23 12:05:00,31.56,31.64,31.56,31.64,94790.0,26.4717,26.5388,26.4717,26.5388,94790.0
2019-04-23 12:10:00,31.64,31.67,31.63,31.63,93290.0,26.5388,26.564,26.5304,26.5304,93290.0
2019-04-23 12:15:00,31.63,31.63,31.57,31.57,103590.0,26.5304,26.5304,26.4801,26.4801,103590.0
2019-04-23 12:20:00,31.57,31.59,31.49,31.5,181300.0,26.4801,26.4968,26.413,26.4214,181300.0
2019-04-23 12:25:00,31.5,31.51,31.45,31.45,262550.0,26.4214,26.4297,26.3794,26.3794,262550.0
2019-04-23 12:30:00,31.46,31.51,31.45,31.51,242010.0,26.3878,26.4297,26.3794,26.4297,242010.0
2019-04-23 12:35:00,31.51,31.56,31.51,31.55,87420.0,26.4297,26.4717,26.4297,26.4633,87420.0
2019-04-23 12:40:00,31.55,31.55,31.51,31.52,278410.0,26.4633,26.4633,26.4297,26.4381,278410.0
2019-04-23 12:45:00,31.52,31.54,31.51,31.52,107240.0,26.4381,26.4549,26.4297,26.4381,107240.0
2019-04-23 12:50:00,31.52,31.54,31.51,31.53,57630.0,26.4381,26.4549,26.4297,26.4465,57630.0
2019-04-23 12:55:00,31.53,31.53,31.51,31.51,57000.0,26.4465,26.4465,26.4297,26.4297,57000.0
2019-04-23 13:00:00,31.51,31.52,31.47,31.48,130880.0,26.4297,26.4381,26.3962,26.4046,130880.0
2019-04-23 13:05:00,31.48,31.53,31.47,31.53,44740.0,26.4046,26.4465,26.3962,26.4465,44740.0
2019-04-23 13:10:00,31.53,31.53,31.51,31.51,55120.0,26.4465,26.4465,26.4297,26.4297,55120.0
2019-04-23 13:15:00,31.51,31.51,31.48,31.5,65820.0,26.4297,26.4297,26.4046,26.4214,65820.0
2019-04-23 13:20:00,31.5,31.51,31.48,31.51,86470.0,26.4214,26.4297,26.4046,26.4297,86470.0
2019-04-23 13:25:00,31.52,31.53,31.5,31.52,71050.0,26.4381,26.4465,26.4214,26.4381,71050.0
2019-04-23 13:30:00,31.52,31.52,31.5,31.5,44900.0,26.4381,26.4381,26.4214,26.4214,44900.0
2019-04-23 13:35:00,31.51,31.51,31.48,31.49,120360.0,26.4297,26.4297,26.4046,26.413,120360.0
2019-04-23 13:40:00,31.5,31.5,31.49,31.49,27400.0,26.4214,26.4214,26.413,26.413,27400.0
2019-04-23 13:45:00,31.5,31.5,31.46,31.48,90090.0,26.4214,26.4214,26.3878,26.4046,90090.0
2019-04-23 13:50:00,31.48,31.49,31.46,31.49,27130.0,26.4046,26.413,26.3878,26.413,27130.0
2019-04-23 13:55:00,31.49,31.52,31.48,31.52,91610.0,26.413,26.4381,26.4046,26.4381,91610.0
2019-04-23 14:00:00,31.52,31.53,31.47,31.48,90430.0,26.4381,26.4465,26.3962,26.4046,90430.0
2019-04-23 14:05:00,31.48,31.5,31.48,31.5,37000.0,26.4046,26.4214,26.4046,26.4214,37000.0
2019-04-23 14:10:00,31.5,31.52,31.49,31.49,78770.0,26.4214,26.4381,26.413,26.413,78770.0
2019-04-23 14:15:00,31.5,31.5,31.48,31.48,51150.0,26.4214,26.4214,26.4046,26.4046,51150.0
2019-04-23 14:20:00,31.49,31.49,31.42,31.42,183530.0,26.413,26.413,26.3543,26.3543,183530.0
2019-04-23 14:25:00,31.42,31.45,31.42,31.42,166110.0,26.3543,26.3794,26.3543,26.3543,166110.0
2019-04-23 14:30:00,31.42,31.49,31.42,31.48,94300.0,26.3543,26.413,26.3543,26.4046,94300.0
2019-04-23 14:35:00,31.49,31.5,31.49,31.5,46030.0,26.413,26.4214,26.413,26.4214,46030.0
2019-04-23 14:40:00,31.49,31.51,31.48,31.5,70950.0,26.413,26.4297,26.4046,26.4214,70950.0
2019-04-23 14:45:00,31.5,31.52,31.5,31.52,116770.0,26.4214,26.4381,26.4214,26.4381,116770.0
2019-04-23 14:50:00,31.52,31.54,31.52,31.53,79590.0,26.4381,26.4549,26.4381,26.4465,79590.0
2019-04-23 14:55:00,31.54,31.56,31.53,31.55,66850.0,26.4549,26.4717,26.4465,26.4633,66850.0
2019-04-23 15:00:00,31.55,31.56,31.52,31.53,153820.0,26.4633,26.4717,26.4381,26.4465,153820.0
2019-04-23 15:05:00,31.53,31.56,31.52,31.55,120380.0,26.4465,26.4717,26.4381,26.4633,120380.0
2019-04-23 15:10:00,31.55,31.56,31.53,31.53,124090.0,26.4633,26.4717,26.4465,26.4465,124090.0
2019-04-23 15:15:00,31.52,31.53,31.51,31.51,104840.0,26.4381,26.4465,26.4297,26.4297,104840.0
2019-04-23 15:20:00,31.51,31.51,31.46,31.49,154550.0,26.4297,26.4297,26.3878,26.413,154550.0
2019-04-23 15:25:00,31.49,31.52,31.47,31.5,244450.0,26.413,26.4381,26.3962,26.4214,244450.0
2019-04-23 15:30:00,31.5,31.53,31.5,31.53,107240.0,26.4214,26.4465,26.4214,26.4465,107240.0
2019-04-23 15:35:00,31.52,31.54,31.51,31.53,101010.0,26.4381,26.4549,26.4297,26.4465,101010.0
2019-04-23 15:40:00,31.53,31.55,31.51,31.54,133920.0,26.4465,26.4633,26.4297,26.4549,133920.0
2019-04-23 15:45:00,31.54,31.56,31.52,31.56,182010.0,26.4549,26.4717,26.4381,26.4717,182010.0
2019-04-23 15:50:00,31.56,31.61,31.56,31.59,338940.0,26.4717,26.5136,26.4717,26.4968,338940.0
2019-04-23 15:55:00,31.59,31.61,31.55,31.56,517800.0,26.4968,26.5136,26.4633,26.4717,517800.0
2019-04-24 09:30:00,31.46,31.5,31.33,31.44,653330.0,26.3878,26.4214,26.2788,26.371,653330.0
2019-04-24 09:35:00,31.4,31.53,31.4,31.5,150020.0,26.3375,26.4465,26.3375,26.4214,150020.0
2019-04-24 09:40:00,31.5,31.5,31.34,31.38,182820.0,26.4214,26.4214,26.2872,26.3207,182820.0
2019-04-24 09:45:00,31.38,31.39,31.32,31.38,375270.0,26.3207,26.3291,26.2704,26.3207,375270.0
2019-04-24 09:50:00,31.39,31.44,31.38,31.38,207020.0,26.3291,26.371,26.3207,26.3207,207020.0
2019-04-24 09:55:00,31.4,31.41,31.33,31.36,145080.0,26.3375,26.3459,26.2788,26.3039,145080.0
2019-04-24 10:00:00,31.37,31.41,31.33,31.36,132120.0,26.3123,26.3459,26.2788,26.3039,132120.0
2019-04-24 10:05:00,31.36,31.42,31.36,31.41,136240.0,26.3039,26.3543,26.3039,26.3459,136240.0
2019-04-24 10:10:00,31.42,31.42,31.35,31.37,186420.0,26.3543,26.3543,26.2955,26.3123,186420.0
2019-04-24 10:15:00,31.38,31.41,31.36,31.41,290450.0,26.3207,26.3459,26.3039,26.3459,290450.0
2019-04-24 10:20:00,31.4,31.4,31.36,31.39,301760.0,26.3375,26.3375,26.3039,26.3291,301760.0
2019-04-24 10:25:00,31.39,31.43,31.38,31.39,259960.0,26.3291,26.3626,26.3207,26.3291,259960.0
2019-04-24 10:30:00,31.39,31.49,31.35,31.49,185900.0,26.3291,26.413,26.2955,26.413,185900.0
2019-04-24 10:35:00,31.5,31.59,31.5,31.57,130290.0,26.4214,26.4968,26.4214,26.4801,130290.0
2019-04-24 10:40:00,31.56,31.56,31.49,31.5,241390.0,26.4717,26.4717,26.413,26.4214,241390.0
2019-04-24 10:45:00,31.49,31.51,31.43,31.5,269280.0,26.413,26.4297,26.3626,26.4214,269280.0
2019-04-24 10:50:00,31.5,31.56,31.47,31.5,499980.0,26.4214,26.4717,26.3962,26.4214,499980.0
2019-04-24 10:55:00,31.5,31.54,31.5,31.53,431010.0,26.4214,26.4549,26.4214,26.4465,431010.0
2019-04-24 11:00:00,31.53,31.59,31.51,31.55,264910.0,26.4465,26.4968,26.4297,26.4633,264910.0
2019-04-24 11:05:00,31.55,31.68,31.54,31.66,166680.0,26.4633,26.5723,26.4549,26.5556,166680.0
2019-04-24 11:10:00,31.66,31.7,31.63,31.64,296460.0,26.5556,26.5891,26.5304,26.5388,296460.0
2019-04-24 11:15:00,31.64,31.66,31.59,31.59,208100.0,26.5388,26.5556,26.4968,26.4968,208100.0
2019-04-24 11:20:00,31.59,31.59,31.54,31.59,248460.0,26.4968,26.4968,26.4549,26.4968,248460.0
2019-04-24 11:25:00,31.58,31.58,31.52,31.53,108230.0,26.4885,26.4885,26.4381,26.4465,108230.0
2019-04-24 11:30:00,31.54,31.56,31.51,31.51,85250.0,26.4549,26.4717,26.4297,26.4297,85250.0
2019-04-24 11:35:00,31.53,31.56,31.49,31.49,87520.0,26.4465,26.4717,26.413,26.413,87520.0
2019-04-24 11:40:00,31.49,31.51,31.47,31.47,142460.0,26.413,26.4297,26.3962,26.3962,142460.0
2019-04-24 11:45:00,31.47,31.47,31.41,31.41,144120.0,26.3962,26.3962,26.3459,26.3459,144120.0
2019-04-24 11:50:00,31.41,31.44,31.4,31.42,100550.0,26.3459,26.371,26.3375,26.3543,100550.0
2019-04-24 11:55:00,31.43,31.44,31.41,31.42,36000.0,26.3626,26.371,26.3459,26.3543,36000.0
2019-04-24 12:00:00,31.41,31.43,31.37,31.39,191540.0,26.3459,26.3626,26.3123,26.3291,191540.0
2019-04-24 12:05:00,31.39,31.4,31.37,31.38,44000.0,26.3291,26.3375,26.3123,26.3207,44000.0
2019-04-24 12:10:00,31.38,31.4,31.35,31.35,57380.0,26.3207,26.3375,26.2955,26.2955,57380.0
2019-04-24 12:15:00,31.36,31.41,31.36,31.41,160000.0,26.3039,26.3459,26.3039,26.3459,160000.0
2019-04-24 12:20:00,31.4,31.42,31.38,31.4,65010.0,26.3375,26.3543,26.3207,26.3375,65010.0
2019-04-24 12:25:00,31.39,31.41,31.38,31.4,49350.0,26.3291,26.3459,26.3207,26.3375,49350.0
2019-04-24 12:30:00,31.39,31.44,31.38,31.41,115620.0,26.3291,26.371,26.3207,26.3459,115620.0
2019-04-24 12:35:00,31.41,31.44,31.4,31.44,301630.0,26.3459,26.371,26.3375,26.371,301630.0
2019-04-24 12:40:00,31.44,31.48,31.44,31.46,127760.0,26.371,26.4046,26.371,26.3878,127760.0
2019-04-24 12:45:00,31.46,31.46,31.45,31.46,41110.0,26.3878,26.3878,26.3794,26.3878,41110.0
2019-04-24 12:50:00,31.45,31.47,31.41,31.44,245830.0,26.3794,26.3962,26.3459,26.371,245830.0
2019-04-24 12:55:00,31.44,31.44,31.4,31.41,43000.0,26.371,26.371,26.3375,26.3459,43000.0
2019-04-24 13:00:00,31.41,31.43,31.39,31.4,48530.0,26.3459,26.3626,26.3291,26.3375,48530.0
2019-04-24 13:05:00,31.41,31.43,31.39,31.4,98880.0,26.3459,26.3626,26.3291,26.3375,98880.0
2019-04-24 13:10:00,31.4,31.41,31.39,31.4,26610.0,26.3375,26.3459,26.3291,26.3375,26610.0
2019-04-24 13:15:00,31.4,31.41,31.38,31.39,98110.0,26.3375,26.3459,26.3207,26.3291,98110.0
2019-04-24 13:20:00,31.4,31.41,31.38,31.4,172880.0,26.3375,26.3459,26.3207,26.3375,172880.0
2019-04-24 13:25:00,31.41,31.41,31.39,31.39,36540.0,26.3459,26.3459,26.3291,26.3291,36540.0
2019-04-24 13:30:00,31.39,31.43,31.39,31.43,85310.0,26.3291,26.3626,26.3291,26.3626,85310.0
2019-04-24 13:35:00,31.43,31.43,31.42,31.42,16000.0,26.3626,26.3626,26.3543,26.3543,16000.0
2019-04-24 13:40:00,31.42,31.42,31.38,31.39,165220.0,26.3543,26.3543,26.3207,26.3291,165220.0
2019-04-24 13:45:00,31.39,31.42,31.39,31.42,256500.0,26.3291,26.3543,26.3291,26.3543,256500.0
2019-04-24 13:50:00,31.42,31.44,31.42,31.43,586890.0,26.3543,26.371,26.3543,26.3626,586890.0
2019-04-24 13:55:00,31.43,31.46,31.42,31.45,121470.0,26.3626,26.3878,26.3543,26.3794,121470.0
2019-04-24 14:00:00,31.44,31.52,31.44,31.52,473320.0,26.371,26.4381,26.371,26.4381,473320.0
2019-04-24 14:05:00,31.52,31.53,31.49,31.5,141510.0,26.4381,26.4465,26.413,26.4214,141510.0
2019-04-24 14:10:00,31.5,31.51,31.48,31.49,493840.0,26.4214,26.4297,26.4046,26.413,493840.0
2019-04-24 14:15:00,31.49,31.5,31.47,31.49,239690.0,26.413,26.4214,26.3962,26.413,239690.0
2019-04-24 14:20:00,31.49,31.51,31.49,31.5,75600.0,26.413,26.4297,26.413,26.4214,75600.0
2019-04-24 14:25:00,31.5,31.51,31.5,31.5,653290.0,26.4214,26.4297,26.4214,26.4214,653290.0
2019-04-24 14:30:00,31.5,31.54,31.45,31.5,240030.0,26.4214,26.4549,26.3794,26.4214,240030.0
2019-04-24 14:35:00,31.51,31.53,31.5,31.53,62060.0,26.4297,26.4465,26.4214,26.4465,62060.0
2019-04-24 14:40:00,31.53,31.58,31.53,31.58,93830.0,26.4465,26.4885,26.4465,26.4885,93830.0
2019-04-24 14:45:00,31.58,31.61,31.58,31.6,80950.0,26.4885,26.5136,26.4885,26.5052,80950.0
2019-04-24 14:50:00,31.59,31.61,31.59,31.61,332100.0,26.4968,26.5136,26.4968,26.5136,332100.0
2019-04-24 14:55:00,31.61,31.62,31.6,31.61,111860.0,26.5136,26.522,26.5052,26.5136,111860.0
2019-04-24 15:00:00,31.61,31.63,31.61,31.61,71060.0,26.5136,26.5304,26.5136,26.5136,71060.0
2019-04-24 15:05:00,31.61,31.62,31.58,31.59,131120.0,26.5136,26.522,26.4885,26.4968,131120.0
2019-04-24 15:10:00,31.59,31.59,31.55,31.56,127040.0,26.4968,26.4968,26.4633,26.4717,127040.0
2019-04-24 15:15:00,31.56,31.59,31.55,31.58,82640.0,26.4717,26.4968,26.4633,26.4885,82640.0
2019-04-24 15:20:00,31.58,31.59,31.55,31.55,78190.0,26.4885,26.4968,26.4633,26.4633,78190.0
2019-04-24 15:25:00,31.55,31.56,31.52,31.53,352490.0,26.4633,26.4717,26.4381,26.4465,352490.0
2019-04-24 15:30:00,31.53,31.54,31.51,31.53,131700.0,26.4465,26.4549,26.4297,26.4465,131700.0
2019-04-24 15:35:00,31.53,31.54,31.52,31.53,152520.0,26.4465,26.4549,26.4381,26.4465,152520.0
2019-04-24 15:40:00,31.54,31.56,31.53,31.56,149730.0,26.4549,26.4717,26.4465,26.4717,149730.0
2019-04-24 15:45:00,31.55,31.56,31.54,31.55,162580.0,26.4633,26.4717,26.4549,26.4633,162580.0
2019-04-24 15:50:00,31.55,31.55,31.46,31.5,690620.0,26.4633,26.4633,26.3878,26.4214,690620.0
2019-04-24 15:55:00,31.5,31.5,31.4,31.44,1253920.0,26.4214,26.4214,26.3375,26.371,1253920.0
2019-04-25 09:30:00,31.29,31.29,30.93,31.0,706990.0,26.2452,26.2452,25.9433,26.002,706990.0
2019-04-25 09:35:00,31.01,31.05,30.96,31.02,248160.0,26.0104,26.0439,25.9684,26.0187,248160.0
2019-04-25 09:40:00,30.99,31.13,30.99,31.04,192300.0,25.9936,26.111,25.9936,26.0355,192300.0
2019-04-25 09:45:00,31.06,31.13,31.0,31.11,232140.0,26.0523,26.111,26.002,26.0942,232140.0
2019-04-25 09:50:00,31.12,31.12,31.0,31.03,201440.0,26.1026,26.1026,26.002,26.0271,201440.0
2019-04-25 09:55:00,31.04,31.04,30.98,31.03,152600.0,26.0355,26.0355,25.9852,26.0271,152600.0
2019-04-25 10:00:00,31.01,31.07,30.99,31.07,143820.0,26.0104,26.0607,25.9936,26.0607,143820.0
2019-04-25 10:05:00,31.08,31.09,31.02,31.03,233580.0,26.0691,26.0775,26.0187,26.0271,233580.0
2019-04-25 10:10:00,31.03,31.03,30.87,30.9,429380.0,26.0271,26.0271,25.8929,25.9181,429380.0
2019-04-25 10:15:00,30.91,30.93,30.79,30.82,192910.0,25.9265,25.9433,25.8258,25.851,192910.0
2019-04-25 10:20:00,30.81,30.82,30.67,30.74,319270.0,25.8426,25.851,25.7252,25.7839,319270.0
2019-04-25 10:25:00,30.75,30.79,30.71,30.73,215250.0,25.7923,25.8258,25.7587,25.7755,215250.0
2019-04-25 10:30:00,30.73,30.76,30.66,30.74,167300.0,25.7755,25.8007,25.7168,25.7839,167300.0
2019-04-25 10:35:00,30.74,30.77,30.72,30.76,212500.0,25.7839,25.8091,25.7671,25.8007,212500.0
2019-04-25 10:40:00,30.75,30.75,30.68,30.68,164440.0,25.7923,25.7923,25.7336,25.7336,164440.0
2019-04-25 10:45:00,30.68,30.75,30.68,30.74,233100.0,25.7336,25.7923,25.7336,25.7839,233100.0
2019-04-25 10:50:00,30.73,30.75,30.68,30.74,135910.0,25.7755,25.7923,25.7336,25.7839,135910.0
2019-04-25 10:55:00,30.73,30.83,30.73,30.79,130050.0,25.7755,25.8594,25.7755,25.8258,130050.0
2019-04-25 11:00:00,30.79,30.89,30.79,30.85,137990.0,25.8258,25.9097,25.8258,25.8762,137990.0
2019-04-25 11:05:00,30.85,30.85,30.73,30.74,148080.0,25.8762,25.8762,25.7755,25.7839,148080.0
2019-04-25 11:10:00,30.72,30.76,30.7,30.73,159150.0,25.7671,25.8007,25.7503,25.7755,159150.0
2019-04-25 11:15:00,30.73,30.74,30.69,30.73,107830.0,25.7755,25.7839,25.742,25.7755,107830.0
2019-04-25 11:20:00,30.73,30.79,30.73,30.79,141420.0,25.7755,25.8258,25.7755,25.8258,141420.0
2019-04-25 11:25:00,30.79,30.84,30.79,30.83,187540.0,25.8258,25.8678,25.8258,25.8594,187540.0
2019-04-25 11:30:00,30.83,30.84,30.78,30.81,85560.0,25.8594,25.8678,25.8174,25.8426,85560.0
2019-04-25 11:35:00,30.8,30.84,30.79,30.83,104570.0,25.8342,25.8678,25.8258,25.8594,104570.0
2019-04-25 11:40:00,30.83,30.87,30.8,30.86,146610.0,25.8594,25.8929,25.8342,25.8845,146610.0
2019-04-25 11:45:00,30.88,30.93,30.88,30.91,120500.0,25.9013,25.9433,25.9013,25.9265,120500.0
2019-04-25 11:50:00,30.91,30.97,30.91,30.95,68520.0,25.9265,25.9768,25.9265,25.96,68520.0
2019-04-25 11:55:00,30.96,30.96,30.92,30.94,166790.0,25.9684,25.9684,25.9349,25.9516,166790.0
2019-04-25 12:00:00,30.94,30.98,30.94,30.95,53440.0,25.9516,25.9852,25.9516,25.96,53440.0
2019-04-25 12:05:00,30.95,31.02,30.94,31.01,258920.0,25.96,26.0187,25.9516,26.0104,258920.0
2019-04-25 12:10:00,31.0,31.05,31.0,31.04,189450.0,26.002,26.0439,26.002,26.0355,189450.0
2019-04-25 12:15:00,31.05,31.13,31.05,31.09,355720.0,26.0439,26.111,26.0439,26.0775,355720.0
2019-04-25 12:20:00,31.1,31.13,31.08,31.12,86230.0,26.0859,26.111,26.0691,26.1026,86230.0
2019-04-25 12:25:00,31.11,31.11,31.06,31.07,136060.0,26.0942,26.0942,26.0523,26.0607,136060.0
2019-04-25 12:30:00,31.07,31.12,31.05,31.11,292540.0,26.0607,26.1026,26.0439,26.0942,292540.0
2019-04-25 12:35:00,31.11,31.14,31.1,31.11,60270.0,26.0942,26.1194,26.0859,26.0942,60270.0
2019-04-25 12:40:00,31.11,31.11,31.08,31.08,49050.0,26.0942,26.0942,26.0691,26.0691,49050.0
2019-04-25 12:45:00,31.08,31.09,31.06,31.08,130720.0,26.0691,26.0775,26.0523,26.0691,130720.0
2019-04-25 12:50:00,31.08,31.12,31.07,31.12,98090.0,26.0691,26.1026,26.0607,26.1026,98090.0
2019-04-25 12:55:00,31.11,31.11,31.09,31.09,60480.0,26.0942,26.0942,26.0775,26.0775,60480.0
2019-04-25 13:00:00,31.09,31.11,31.07,31.07,278990.0,26.0775,26.0942,26.0607,26.0607,278990.0
2019-04-25 13:05:00,31.07,31.1,31.04,31.09,93350.0,26.0607,26.0859,26.0355,26.0775,93350.0
2019-04-25 13:10:00,31.08,31.08,31.05,31.08,73140.0,26.0691,26.0691,26.0439,26.0691,73140.0
2019-04-25 13:15:00,31.08,31.09,31.05,31.06,217070.0,26.0691,26.0775,26.0439,26.0523,217070.0
2019-04-25 13:20:00,31.06,31.09,31.05,31.07,68970.0,26.0523,26.0775,26.0439,26.0607,68970.0
2019-04-25 13:25:00,31.08,31.11,31.07,31.1,46400.0,26.0691,26.0942,26.0607,26.0859,46400.0
2019-04-25 13:30:00,31.1,31.11,31.08,31.09,55550.0,26.0859,26.0942,26.0691,26.0775,55550.0
2019-04-25 13:35:00,31.09,31.11,31.08,31.1,59480.0,26.0775,26.0942,26.0691,26.0859,59480.0
2019-04-25 13:40:00,31.1,31.1,31.07,31.07,61420.0,26.0859,26.0859,26.0607,26.0607,61420.0
2019-04-25 13:45:00,31.08,31.09,31.07,31.07,104810.0,26.0691,26.0775,26.0607,26.0607,104810.0
2019-04-25 13:50:00,31.08,31.08,31.05,31.06,149390.0,26.0691,26.0691,26.0439,26.0523,149390.0
2019-04-25 13:55:00,31.06,31.07,31.06,31.07,79150.0,26.0523,26.0607,26.0523,26.0607,79150.0
2019-04-25 14:00:00,31.07,31.08,31.06,31.06,51470.0,26.0607,26.0691,26.0523,26.0523,51470.0
2019-04-25 14:05:00,31.07,31.09,31.05,31.08,161770.0,26.0607,26.0775,26.0439,26.0691,161770.0
2019-04-25 14:10:00,31.08,31.1,31.08,31.1,114920.0,26.0691,26.0859,26.0691,26.0859,114920.0
2019-04-25 14:15:00,31.1,31.1,31.07,31.08,97060.0,26.0859,26.0859,26.0607,26.0691,97060.0
2019-04-25 14:20:00,31.08,31.08,31.06,31.08,79600.0,26.0691,26.0691,26.0523,26.0691,79600.0
2019-04-25 14:25:00,31.07,31.08,31.04,31.04,72330.0,26.0607,26.0691,26.0355,26.0355,72330.0
2019-04-25 14:30:00,31.04,31.08,31.04,31.07,127970.0,26.0355,26.0691,26.0355,26.0607,127970.0
2019-04-25 14:35:00,31.08,31.08,31.06,31.08,94870.0,26.0691,26.0691,26.0523,26.0691,94870.0
2019-04-25 14:40:00,31.08,31.08,31.07,31.07,127970.0,26.0691,26.0691,26.0607,26.0607,127970.0
2019-04-25 14:45:00,31.07,31.09,31.06,31.07,281310.0,26.0607,26.0775,26.0523,26.0607,281310.0
2019-04-25 14:50:00,31.07,31.09,31.07,31.09,187470.0,26.0607,26.0775,26.0607,26.0775,187470.0
2019-04-25 14:55:00,31.09,31.09,31.07,31.07,111280.0,26.0775,26.0775,26.0607,26.0607,111280.0
2019-04-25 15:00:00,31.07,31.08,31.06,31.07,132820.0,26.0607,26.0691,26.0523,26.0607,132820.0
2019-04-25 15:05:00,31.07,31.07,31.04,31.06,105520.0,26.0607,26.0607,26.0355,26.0523,105520.0
2019-04-25 15:10:00,31.05,31.06,31.05,31.05,172990.0,26.0439,26.0523,26.0439,26.0439,172990.0
2019-04-25 15:15:00,31.05,31.08,31.04,31.06,110430.0,26.0439,26.0691,26.0355,26.0523,110430.0
2019-04-25 15:20:00,31.06,31.07,31.04,31.06,159370.0,26.0523,26.0607,26.0355,26.0523,159370.0
2019-04-25 15:25:00,31.06,31.08,31.06,31.06,175950.0,26.0523,26.0691,26.0523,26.0523,175950.0
2019-04-25 15:30:00,31.07,31.09,31.05,31.05,220330.0,26.0607,26.0775,26.0439,26.0439,220330.0
2019-04-25 15:35:00,31.05,31.05,31.02,31.03,693390.0,26.0439,26.0439,26.0187,26.0271,693390.0
2019-04-25 15:40:00,31.03,31.08,31.03,31.08,347980.0,26.0271,26.0691,26.0271,26.0691,347980.0
2019-04-25 15:45:00,31.08,31.09,31.04,31.05,219180.0,26.0691,26.0775,26.0355,26.0439,219180.0
2019-04-25 15:50:00,31.04,31.1,31.04,31.09,341300.0,26.0355,26.0859,26.0355,26.0775,341300.0
2019-04-25 15:55:00,31.09,31.2,31.08,31.2,1336480.0,26.0775,26.1697,26.0691,26.1697,1336480.0
2019-04-26 09:30:00,30.9,30.97,30.8,30.87,568550.0,25.9181,25.9768,25.8342,25.8929,568550.0
2019-04-26 09:35:00,30.83,30.86,30.51,30.58,528800.0,25.8594,25.8845,25.591,25.6497,528800.0
2019-04-26 09:40:00,30.59,30.82,30.59,30.69,164300.0,25.6581,25.851,25.6581,25.742,164300.0
2019-04-26 09:45:00,30.69,30.69,30.58,30.65,346950.0,25.742,25.742,25.6497,25.7084,346950.0
2019-04-26 09:50:00,30.68,30.77,30.63,30.63,138640.0,25.7336,25.8091,25.6916,25.6916,138640.0
2019-04-26 09:55:00,30.62,30.77,30.6,30.74,190560.0,25.6832,25.8091,25.6665,25.7839,190560.0
2019-04-26 10:00:00,30.74,30.75,30.62,30.72,257840.0,25.7839,25.7923,25.6832,25.7671,257840.0
2019-04-26 10:05:00,30.73,30.82,30.72,30.77,223850.0,25.7755,25.851,25.7671,25.8091,223850.0
2019-04-26 10:10:00,30.76,30.81,30.73,30.79,185280.0,25.8007,25.8426,25.7755,25.8258,185280.0
2019-04-26 10:15:00,30.78,30.87,30.78,30.84,262730.0,25.8174,25.8929,25.8174,25.8678,262730.0
2019-04-26 10:20:00,30.84,30.94,30.84,30.94,255530.0,25.8678,25.9516,25.8678,25.9516,255530.0
2019-04-26 10:25:00,30.94,30.94,30.82,30.83,129820.0,25.9516,25.9516,25.851,25.8594,129820.0
2019-04-26 10:30:00,30.84,30.88,30.82,30.86,229740.0,25.8678,25.9013,25.851,25.8845,229740.0
2019-04-26 10:35:00,30.86,30.96,30.85,30.96,157940.0,25.8845,25.9684,25.8762,25.9684,157940.0
2019-04-26 10:40:00,30.96,31.0,30.92,30.95,134580.0,25.9684,26.002,25.9349,25.96,134580.0
2019-04-26 10:45:00,30.96,30.99,30.94,30.96,80880.0,25.9684,25.9936,25.9516,25.9684,80880.0
2019-04-26 10:50:00,30.96,31.0,30.93,30.98,108580.0,25.9684,26.002,25.9433,25.9852,108580.0
2019-04-26 10:55:00,30.98,31.03,30.96,31.01,84760.0,25.9852,26.0271,25.9684,26.0104,84760.0
2019-04-26 11:00:00,31.02,31.04,30.99,30.99,106510.0,26.0187,26.0355,25.9936,25.9936,106510.0
2019-04-26 11:05:00,30.98,31.04,30.98,31.04,137580.0,25.9852,26.0355,25.9852,26.0355,137580.0
2019-04-26 11:10:00,31.04,31.1,31.04,31.09,96320.0,26.0355,26.0859,26.0355,26.0775,96320.0
2019-04-26 11:15:00,31.09,31.09,31.03,31.03,65310.0,26.0775,26.0775,26.0271,26.0271,65310.0
2019-04-26 11:20:00,31.03,31.04,30.99,30.99,102410.0,26.0271,26.0355,25.9936,25.9936,102410.0
2019-04-26 11:25:00,30.98,31.05,30.96,31.02,93140.0,25.9852,26.0439,25.9684,26.0187,93140.0
2019-04-26 11:30:00,31.02,31.02,30.97,30.99,127600.0,26.0187,26.0187,25.9768,25.9936,127600.0
2019-04-26 11:35:00,31.01,31.01,30.95,30.95,56580.0,26.0104,26.0104,25.96,25.96,56580.0
2019-04-26 11:40:00,30.95,30.97,30.91,30.97,150790.0,25.96,25.9768,25.9265,25.9768,150790.0
2019-04-26 11:45:00,30.96,31.0,30.95,30.98,85120.0,25.9684,26.002,25.96,25.9852,85120.0
2019-04-26 11:50:00,30.98,30.98,30.91,30.91,95310.0,25.9852,25.9852,25.9265,25.9265,95310.0
2019-04-26 11:55:00,30.91,30.92,30.89,30.92,156170.0,25.9265,25.9349,25.9097,25.9349,156170.0
2019-04-26 12:00:00,30.91,30.94,30.89,30.94,59340.0,25.9265,25.9516,25.9097,25.9516,59340.0
2019-04-26 12:05:00,30.94,30.99,30.94,30.97,79750.0,25.9516,25.9936,25.9516,25.9768,79750.0
2019-04-26 12:10:00,30.97,30.97,30.94,30.95,117630.0,25.9768,25.9768,25.9516,25.96,117630.0
2019-04-26 12:15:00,30.96,30.97,30.93,30.96,68240.0,25.9684,25.9768,25.9433,25.9684,68240.0
2019-04-26 12:20:00,30.95,30.96,30.92,30.96,58370.0,25.96,25.9684,25.9349,25.9684,58370.0
2019-04-26 12:25:00,30.96,30.98,30.92,30.97,77110.0,25.9684,25.9852,25.9349,25.9768,77110.0
2019-04-26 12:30:00,30.97,31.0,30.97,30.99,45600.0,25.9768,26.002,25.9768,25.9936,45600.0
2019-04-26 12:35:00,30.97,30.97,30.94,30.94,55670.0,25.9768,25.9768,25.9516,25.9516,55670.0
2019-04-26 12:40:00,30.94,30.94,30.91,30.92,23000.0,25.9516,25.9516,25.9265,25.9349,23000.0
2019-04-26 12:45:00,30.91,30.94,30.9,30.93,147110.0,25.9265,25.9516,25.9181,25.9433,147110.0
2019-04-26 12:50:00,30.92,30.97,30.92,30.97,70350.0,25.9349,25.9768,25.9349,25.9768,70350.0
2019-04-26 12:55:00,30.97,30.97,30.93,30.94,36000.0,25.9768,25.9768,25.9433,25.9516,36000.0
2019-04-26 13:00:00,30.94,30.94,30.9,30.9,32630.0,25.9516,25.9516,25.9181,25.9181,32630.0
2019-04-26 13:05:00,30.91,30.91,30.87,30.9,125780.0,25.9265,25.9265,25.8929,25.9181,125780.0
2019-04-26 13:10:00,30.9,30.9,30.85,30.88,68640.0,25.9181,25.9181,25.8762,25.9013,68640.0
2019-04-26 13:15:00,30.88,30.9,30.86,30.89,41660.0,25.9013,25.9181,25.8845,25.9097,41660.0
2019-04-26 13:20:00,30.89,30.89,30.84,30.85,101980.0,25.9097,25.9097,25.8678,25.8762,101980.0
2019-04-26 13:25:00,30.85,30.89,30.85,30.88,38110.0,25.8762,25.9097,25.8762,25.9013,38110.0
2019-04-26 13:30:00,30.89,30.89,30.86,30.89,74000.0,25.9097,25.9097,25.8845,25.9097,74000.0
2019-04-26 13:35:00,30.9,30.9,30.87,30.88,62100.0,25.9181,25.9181,25.8929,25.9013,62100.0
2019-04-26 13:40:00,30.88,30.88,30.85,30.88,80550.0,25.9013,25.9013,25.8762,25.9013,80550.0
2019-04-26 13:45:00,30.88,30.9,30.88,30.89,66920.0,25.9013,25.9181,25.9013,25.9097,66920.0
2019-04-26 13:50:00,30.89,30.9,30.86,30.88,85530.0,25.9097,25.9181,25.8845,25.9013,85530.0
2019-04-26 13:55:00,30.88,30.89,30.84,30.86,83950.0,25.9013,25.9097,25.8678,25.8845,83950.0
2019-04-26 14:00:00,30.87,30.89,30.83,30.86,95830.0,25.8929,25.9097,25.8594,25.8845,95830.0
2019-04-26 14:05:00,30.86,30.92,30.86,30.92,51300.0,25.8845,25.9349,25.8845,25.9349,51300.0
2019-04-26 14:10:00,30.91,30.91,30.86,30.89,88430.0,25.9265,25.9265,25.8845,25.9097,88430.0
2019-04-26 14:15:00,30.9,30.94,30.9,30.93,74950.0,25.9181,25.9516,25.9181,25.9433,74950.0
2019-04-26 14:20:00,30.93,30.93,30.9,30.91,60750.0,25.9433,25.9433,25.9181,25.9265,60750.0
2019-04-26 14:25:00,30.9,30.9,30.87,30.88,77840.0,25.9181,25.9181,25.8929,25.9013,77840.0
2019-04-26 14:30:00,30.88,30.92,30.87,30.92,93090.0,25.9013,25.9349,25.8929,25.9349,93090.0
2019-04-26 14:35:00,30.93,30.93,30.92,30.92,57750.0,25.9433,25.9433,25.9349,25.9349,57750.0
2019-04-26 14:40:00,30.91,30.92,30.91,30.92,66390.0,25.9265,25.9349,25.9265,25.9349,66390.0
2019-04-26 14:45:00,30.92,30.92,30.88,30.89,79690.0,25.9349,25.9349,25.9013,25.9097,79690.0
2019-04-26 14:50:00,30.89,30.92,30.87,30.91,67020.0,25.9097,25.9349,25.8929,25.9265,67020.0
2019-04-26 14:55:00,30.91,30.91,30.89,30.91,79430.0,25.9265,25.9265,25.9097,25.9265,79430.0
2019-04-26 15:00:00,30.91,30.97,30.91,30.96,82100.0,25.9265,25.9768,25.9265,25.9684,82100.0
2019-04-26 15:05:00,30.96,30.99,30.96,30.97,62920.0,25.9684,25.9936,25.9684,25.9768,62920.0
2019-04-26 15:10:00,30.98,31.01,30.97,31.01,132050.0,25.9852,26.0104,25.9768,26.0104,132050.0
2019-04-26 15:15:00,31.01,31.04,31.0,31.0,85860.0,26.0104,26.0355,26.002,26.002,85860.0
2019-04-26 15:20:00,31.0,31.02,31.0,31.02,103760.0,26.002,26.0187,26.002,26.0187,103760.0
2019-04-26 15:25:00,31.02,31.04,31.01,31.02,99910.0,26.0187,26.0355,26.0104,26.0187,99910.0
2019-04-26 15:30:00,31.01,31.03,31.01,31.02,124660.0,26.0104,26.0271,26.0104,26.0187,124660.0
2019-04-26 15:35:00,31.02,31.02,31.0,31.01,158270.0,26.0187,26.0187,26.002,26.0104,158270.0
2019-04-26 15:40:00,31.01,31.01,31.0,31.0,138580.0,26.0104,26.0104,26.002,26.002,138580.0
2019-04-26 15:45:00,31.0,31.01,30.95,30.97,151170.0,26.002,26.0104,25.96,25.9768,151170.0
2019-04-26 15:50:00,30.97,30.98,30.94,30.97,213680.0,25.9768,25.9852,25.9516,25.9768,213680.0
2019-04-26 15:55:00,30.98,31.05,30.98,31.04,622460.0,25.9852,26.0439,25.9852,26.0355,622460.0
2019-04-29 09:30:00,31.12,31.29,31.12,31.29,431020.0,26.1026,26.2452,26.1026,26.2452,431020.0
2019-04-29 09:35:00,31.26,31.26,31.14,31.14,208720.0,26.2201,26.2201,26.1194,26.1194,208720.0
2019-04-29 09:40:00,31.12,31.26,31.04,31.21,176050.0,26.1026,26.2201,26.0355,26.1781,176050.0
2019-04-29 09:45:00,31.21,31.36,31.21,31.29,228120.0,26.1781,26.3039,26.1781,26.2452,228120.0
2019-04-29 09:50:00,31.28,31.29,31.21,31.29,162630.0,26.2368,26.2452,26.1781,26.2452,162630.0
2019-04-29 09:55:00,31.29,31.32,31.24,31.24,168770.0,26.2452,26.2704,26.2033,26.2033,168770.0
2019-04-29 10:00:00,31.23,31.26,31.18,31.2,151310.0,26.1949,26.2201,26.153,26.1697,151310.0
2019-04-29 10:05:00,31.19,31.24,31.16,31.17,128370.0,26.1613,26.2033,26.1362,26.1446,128370.0
2019-04-29 10:10:00,31.17,31.23,31.17,31.2,74780.0,26.1446,26.1949,26.1446,26.1697,74780.0
2019-04-29 10:15:00,31.21,31.25,31.21,31.23,93160.0,26.1781,26.2117,26.1781,26.1949,93160.0
2019-04-29 10:20:00,31.23,31.32,31.23,31.32,158470.0,26.1949,26.2704,26.1949,26.2704,158470.0
2019-04-29 10:25:00,31.32,31.38,31.31,31.36,168700.0,26.2704,26.3207,26.262,26.3039,168700.0
2019-04-29 10:30:00,31.35,31.35,31.29,31.34,80390.0,26.2955,26.2955,26.2452,26.2872,80390.0
2019-04-29 10:35:00,31.33,31.39,31.33,31.36,100090.0,26.2788,26.3291,26.2788,26.3039,100090.0
2019-04-29 10:40:00,31.38,31.38,31.34,31.36,60570.0,26.3207,26.3207,26.2872,26.3039,60570.0
2019-04-29 10:45:00,31.35,31.41,31.35,31.41,104940.0,26.2955,26.3459,26.2955,26.3459,104940.0
2019-04-29 10:50:00,31.41,31.41,31.36,31.36,81830.0,26.3459,26.3459,26.3039,26.3039,81830.0
2019-04-29 10:55:00,31.37,31.39,31.36,31.39,80170.0,26.3123,26.3291,26.3039,26.3291,80170.0
2019-04-29 11:00:00,31.38,31.43,31.36,31.4,89420.0,26.3207,26.3626,26.3039,26.3375,89420.0
2019-04-29 11:05:00,31.41,31.44,31.4,31.41,86960.0,26.3459,26.371,26.3375,26.3459,86960.0
2019-04-29 11:10:00,31.42,31.43,31.34,31.34,77980.0,26.3543,26.3626,26.2872,26.2872,77980.0
2019-04-29 11:15:00,31.35,31.37,31.32,31.32,45700.0,26.2955,26.3123,26.2704,26.2704,45700.0
2019-04-29 11:20:00,31.32,31.36,31.32,31.35,69350.0,26.2704,26.3039,26.2704,26.2955,69350.0
2019-04-29 11:25:00,31.35,31.37,31.33,31.37,63120.0,26.2955,26.3123,26.2788,26.3123,63120.0
2019-04-29 11:30:00,31.37,31.41,31.36,31.4,61610.0,26.3123,26.3459,26.3039,26.3375,61610.0
2019-04-29 11:35:00,31.39,31.43,31.39,31.43,67560.0,26.3291,26.3626,26.3291,26.3626,67560.0
2019-04-29 11:40:00,31.42,31.42,31.39,31.41,55370.0,26.3543,26.3543,26.3291,26.3459,55370.0
2019-04-29 11:45:00,31.42,31.44,31.39,31.39,70610.0,26.3543,26.371,26.3291,26.3291,70610.0
2019-04-29 11:50:00,31.4,31.43,31.4,31.42,40750.0,26.3375,26.3626,26.3375,26.3543,40750.0
2019-04-29 11:55:00,31.42,31.43,31.41,31.42,56480.0,26.3543,26.3626,26.3459,26.3543,56480.0
2019-04-29 12:00:00,31.42,31.47,31.42,31.47,47190.0,26.3543,26.3962,26.3543,26.3962,47190.0
2019-04-29 12:05:00,31.45,31.46,31.43,31.44,57780.0,26.3794,26.3878,26.3626,26.371,57780.0
2019-04-29 12:10:00,31.44,31.46,31.4,31.41,80670.0,26.371,26.3878,26.3375,26.3459,80670.0
2019-04-29 12:15:00,31.42,31.43,31.41,31.42,93550.0,26.3543,26.3626,26.3459,26.3543,93550.0
2019-04-29 12:20:00,31.42,31.42,31.4,31.42,138190.0,26.3543,26.3543,26.3375,26.3543,138190.0
2019-04-29 12:25:00,31.42,31.42,31.35,31.35,128360.0,26.3543,26.3543,26.2955,26.2955,128360.0
2019-04-29 12:30:00,31.36,31.36,31.31,31.32,88940.0,26.3039,26.3039,26.262,26.2704,88940.0
2019-04-29 12:35:00,31.33,31.34,31.3,31.31,66450.0,26.2788,26.2872,26.2536,26.262,66450.0
2019-04-29 12:40:00,31.32,31.33,31.32,31.33,30200.0,26.2704,26.2788,26.2704,26.2788,30200.0
2019-04-29 12:45:00,31.32,31.37,31.32,31.36,43020.0,26.2704,26.3123,26.2704,26.3039,43020.0
2019-04-29 12:50:00,31.37,31.4,31.36,31.39,38500.0,26.3123,26.3375,26.3039,26.3291,38500.0
2019-04-29 12:55:00,31.39,31.41,31.37,31.37,63450.0,26.3291,26.3459,26.3123,26.3123,63450.0
2019-04-29 13:00:00,31.37,31.4,31.36,31.4,73980.0,26.3123,26.3375,26.3039,26.3375,73980.0
2019-04-29 13:05:00,31.39,31.39,31.36,31.38,34320.0,26.3291,26.3291,26.3039,26.3207,34320.0
2019-04-29 13:10:00,31.38,31.38,31.36,31.38,16000.0,26.3207,26.3207,26.3039,26.3207,16000.0
2019-04-29 13:15:00,31.38,31.41,31.38,31.38,56150.0,26.3207,26.3459,26.3207,26.3207,56150.0
2019-04-29 13:20:00,31.38,31.39,31.36,31.36,18000.0,26.3207,26.3291,26.3039,26.3039,18000.0
2019-04-29 13:25:00,31.36,31.36,31.35,31.36,53670.0,26.3039,26.3039,26.2955,26.3039,53670.0
2019-04-29 13:30:00,31.36,31.4,31.36,31.38,31650.0,26.3039,26.3375,26.3039,26.3207,31650.0
2019-04-29 13:35:00,31.38,31.41,31.37,31.39,72930.0,26.3207,26.3459,26.3123,26.3291,72930.0
2019-04-29 13:40:00,31.38,31.42,31.38,31.42,69950.0,26.3207,26.3543,26.3207,26.3543,69950.0
2019-04-29 13:45:00,31.42,31.45,31.41,31.42,86990.0,26.3543,26.3794,26.3459,26.3543,86990.0
2019-04-29 13:50:00,31.42,31.43,31.41,31.41,39460.0,26.3543,26.3626,26.3459,26.3459,39460.0
2019-04-29 13:55:00,31.41,31.41,31.39,31.4,26440.0,26.3459,26.3459,26.3291,26.3375,26440.0
2019-04-29 14:00:00,31.39,31.42,31.39,31.41,49530.0,26.3291,26.3543,26.3291,26.3459,49530.0
2019-04-29 14:05:00,31.42,31.44,31.41,31.41,44940.0,26.3543,26.371,26.3459,26.3459,44940.0
2019-04-29 14:10:00,31.41,31.43,31.4,31.4,25640.0,26.3459,26.3626,26.3375,26.3375,25640.0
2019-04-29 14:15:00,31.4,31.44,31.39,31.43,142240.0,26.3375,26.371,26.3291,26.3626,142240.0
2019-04-29 14:20:00,31.43,31.44,31.42,31.42,64340.0,26.3626,26.371,26.3543,26.3543,64340.0
2019-04-29 14:25:00,31.42,31.43,31.38,31.38,62580.0,26.3543,26.3626,26.3207,26.3207,62580.0
2019-04-29 14:30:00,31.39,31.41,31.38,31.41,120620.0,26.3291,26.3459,26.3207,26.3459,120620.0
2019-04-29 14:35:00,31.39,31.41,31.38,31.39,70370.0,26.3291,26.3459,26.3207,26.3291,70370.0
2019-04-29 14:40:00,31.39,31.4,31.38,31.39,85280.0,26.3291,26.3375,26.3207,26.3291,85280.0
2019-04-29 14:45:00,31.39,31.39,31.36,31.36,93590.0,26.3291,26.3291,26.3039,26.3039,93590.0
2019-04-29 14:50:00,31.34,31.38,31.32,31.38,139980.0,26.2872,26.3207,26.2704,26.3207,139980.0
2019-04-29 14:55:00,31.38,31.39,31.36,31.36,62150.0,26.3207,26.3291,26.3039,26.3039,62150.0
2019-04-29 15:00:00,31.36,31.38,31.36,31.36,98500.0,26.3039,26.3207,26.3039,26.3039,98500.0
2019-04-29 15:05:00,31.36,31.39,31.36,31.38,48490.0,26.3039,26.3291,26.3039,26.3207,48490.0
2019-04-29 15:10:00,31.38,31.39,31.36,31.36,36620.0,26.3207,26.3291,26.3039,26.3039,36620.0
2019-04-29 15:15:00,31.36,31.37,31.35,31.36,32030.0,26.3039,26.3123,26.2955,26.3039,32030.0
2019-04-29 15:20:00,31.36,31.36,31.34,31.35,50000.0,26.3039,26.3039,26.2872,26.2955,50000.0
2019-04-29 15:25:00,31.35,31.35,31.29,31.32,93580.0,26.2955,26.2955,26.2452,26.2704,93580.0
2019-04-29 15:30:00,31.31,31.33,31.31,31.32,81520.0,26.262,26.2788,26.262,26.2704,81520.0
2019-04-29 15:35:00,31.32,31.34,31.31,31.31,152850.0,26.2704,26.2872,26.262,26.262,152850.0
2019-04-29 15:40:00,31.31,31.32,31.3,31.3,102890.0,26.262,26.2704,26.2536,26.2536,102890.0
2019-04-29 15:45:00,31.3,31.3,31.27,31.29,207460.0,26.2536,26.2536,26.2284,26.2452,207460.0
2019-04-29 15:50:00,31.29,31.3,31.27,31.3,243810.0,26.2452,26.2536,26.2284,26.2536,243810.0
2019-04-29 15:55:00,31.3,31.32,31.27,31.27,501880.0,26.2536,26.2704,26.2284,26.2284,501880.0
2019-04-30 09:30:00,31.34,31.43,31.27,31.36,324050.0,26.2872,26.3626,26.2284,26.3039,324050.0
2019-04-30 09:35:00,31.39,31.39,31.3,31.38,139350.0,26.3291,26.3291,26.2536,26.3207,139350.0
2019-04-30 09:40:00,31.42,31.46,31.41,31.46,104600.0,26.3543,26.3878,26.3459,26.3878,104600.0
2019-04-30 09:45:00,31.45,31.46,31.41,31.45,73120.0,26.3794,26.3878,26.3459,26.3794,73120.0
2019-04-30 09:50:00,31.46,31.53,31.44,31.49,123590.0,26.3878,26.4465,26.371,26.413,123590.0
2019-04-30 09:55:00,31.49,31.5,31.4,31.43,56580.0,26.413,26.4214,26.3375,26.3626,56580.0
2019-04-30 10:00:00,31.42,31.47,31.41,31.47,44470.0,26.3543,26.3962,26.3459,26.3962,44470.0
2019-04-30 10:05:00,31.46,31.59,31.46,31.56,68210.0,26.3878,26.4968,26.3878,26.4717,68210.0
2019-04-30 10:10:00,31.56,31.59,31.52,31.52,128670.0,26.4717,26.4968,26.4381,26.4381,128670.0
2019-04-30 10:15:00,31.52,31.58,31.52,31.58,133510.0,26.4381,26.4885,26.4381,26.4885,133510.0
2019-04-30 10:20:00,31.59,31.62,31.57,31.59,142740.0,26.4968,26.522,26.4801,26.4968,142740.0
2019-04-30 10:25:00,31.58,31.58,31.51,31.51,46930.0,26.4885,26.4885,26.4297,26.4297,46930.0
2019-04-30 10:30:00,31.51,31.53,31.47,31.47,135100.0,26.4297,26.4465,26.3962,26.3962,135100.0
2019-04-30 10:35:00,31.47,31.47,31.41,31.43,91950.0,26.3962,26.3962,26.3459,26.3626,91950.0
2019-04-30 10:40:00,31.43,31.49,31.43,31.46,121530.0,26.3626,26.413,26.3626,26.3878,121530.0
2019-04-30 10:45:00,31.44,31.49,31.43,31.46,34000.0,26.371,26.413,26.3626,26.3878,34000.0
2019-04-30 10:50:00,31.44,31.48,31.44,31.47,21110.0,26.371,26.4046,26.371,26.3962,21110.0
2019-04-30 10:55:00,31.47,31.48,31.39,31.39,38550.0,26.3962,26.4046,26.3291,26.3291,38550.0
2019-04-30 11:00:00,31.4,31.4,31.33,31.36,63580.0,26.3375,26.3375,26.2788,26.3039,63580.0
2019-04-30 11:05:00,31.35,31.35,31.27,31.27,51700.0,26.2955,26.2955,26.2284,26.2284,51700.0
2019-04-30 11:10:00,31.27,31.29,31.25,31.26,52000.0,26.2284,26.2452,26.2117,26.2201,52000.0
2019-04-30 11:15:00,31.26,31.31,31.25,31.31,30220.0,26.2201,26.262,26.2117,26.262,30220.0
2019-04-30 11:20:00,31.32,31.36,31.29,31.36,92100.0,26.2704,26.3039,26.2452,26.3039,92100.0
2019-04-30 11:25:00,31.35,31.37,31.34,31.34,25620.0,26.2955,26.3123,26.2872,26.2872,25620.0
2019-04-30 11:30:00,31.34,31.41,31.34,31.37,69110.0,26.2872,26.3459,26.2872,26.3123,69110.0
2019-04-30 11:35:00,31.36,31.38,31.35,31.38,38070.0,26.3039,26.3207,26.2955,26.3207,38070.0
2019-04-30 11:40:00,31.37,31.43,31.37,31.43,80190.0,26.3123,26.3626,26.3123,26.3626,80190.0
2019-04-30 11:45:00,31.42,31.5,31.42,31.47,52270.0,26.3543,26.4214,26.3543,26.3962,52270.0
2019-04-30 11:50:00,31.48,31.51,31.47,31.5,30160.0,26.4046,26.4297,26.3962,26.4214,30160.0
2019-04-30 11:55:00,31.49,31.51,31.47,31.47,49670.0,26.413,26.4297,26.3962,26.3962,49670.0
2019-04-30 12:00:00,31.47,31.48,31.45,31.45,26000.0,26.3962,26.4046,26.3794,26.3794,26000.0
2019-04-30 12:05:00,31.45,31.46,31.44,31.45,17280.0,26.3794,26.3878,26.371,26.3794,17280.0
2019-04-30 12:10:00,31.45,31.5,31.44,31.49,23500.0,26.3794,26.4214,26.371,26.413,23500.0
2019-04-30 12:15:00,31.5,31.5,31.47,31.47,26000.0,26.4214,26.4214,26.3962,26.3962,26000.0
2019-04-30 12:20:00,31.46,31.48,31.45,31.48,26430.0,26.3878,26.4046,26.3794,26.4046,26430.0
2019-04-30 12:25:00,31.47,31.5,31.47,31.49,20000.0,26.3962,26.4214,26.3962,26.413,20000.0
2019-04-30 12:30:00,31.51,31.51,31.48,31.5,25500.0,26.4297,26.4297,26.4046,26.4214,25500.0
2019-04-30 12:35:00,31.5,31.53,31.5,31.53,37690.0,26.4214,26.4465,26.4214,26.4465,37690.0
2019-04-30 12:40:00,31.54,31.56,31.53,31.53,58050.0,26.4549,26.4717,26.4465,26.4465,58050.0
2019-04-30 12:45:00,31.54,31.58,31.51,31.51,66040.0,26.4549,26.4885,26.4297,26.4297,66040.0
2019-04-30 12:50:00,31.49,31.51,31.49,31.49,21000.0,26.413,26.4297,26.413,26.413,21000.0
2019-04-30 12:55:00,31.48,31.52,31.48,31.52,30770.0,26.4046,26.4381,26.4046,26.4381,30770.0
2019-04-30 13:00:00,31.53,31.54,31.52,31.53,21900.0,26.4465,26.4549,26.4381,26.4465,21900.0
2019-04-30 13:05:00,31.52,31.53,31.49,31.53,53730.0,26.4381,26.4465,26.413,26.4465,53730.0
2019-04-30 13:10:00,31.54,31.55,31.53,31.53,29350.0,26.4549,26.4633,26.4465,26.4465,29350.0
2019-04-30 13:15:00,31.53,31.58,31.53,31.58,55410.0,26.4465,26.4885,26.4465,26.4885,55410.0
2019-04-30 13:20:00,31.58,31.58,31.56,31.56,50490.0,26.4885,26.4885,26.4717,26.4717,50490.0
2019-04-30 13:25:00,31.56,31.57,31.55,31.55,28000.0,26.4717,26.4801,26.4633,26.4633,28000.0
2019-04-30 13:30:00,31.55,31.57,31.54,31.57,41420.0,26.4633,26.4801,26.4549,26.4801,41420.0
2019-04-30 13:35:00,31.56,31.59,31.56,31.59,76680.0,26.4717,26.4968,26.4717,26.4968,76680.0
2019-04-30 13:40:00,31.59,31.65,31.59,31.64,114900.0,26.4968,26.5472,26.4968,26.5388,114900.0
2019-04-30 13:45:00,31.63,31.64,31.62,31.64,47160.0,26.5304,26.5388,26.522,26.5388,47160.0
2019-04-30 13:50:00,31.65,31.66,31.65,31.65,29050.0,26.5472,26.5556,26.5472,26.5472,29050.0
2019-04-30 13:55:00,31.65,31.68,31.65,31.68,70020.0,26.5472,26.5723,26.5472,26.5723,70020.0
2019-04-30 14:00:00,31.67,31.69,31.66,31.68,43880.0,26.564,26.5807,26.5556,26.5723,43880.0
2019-04-30 14:05:00,31.67,31.71,31.66,31.71,106210.0,26.564,26.5975,26.5556,26.5975,106210.0
2019-04-30 14:10:00,31.71,31.73,31.69,31.72,32650.0,26.5975,26.6143,26.5807,26.6059,32650.0
2019-04-30 14:15:00,31.72,31.74,31.7,31.74,146280.0,26.6059,26.6227,26.5891,26.6227,146280.0
2019-04-30 14:20:00,31.73,31.74,31.71,31.73,60770.0,26.6143,26.6227,26.5975,26.6143,60770.0
2019-04-30 14:25:00,31.73,31.75,31.71,31.72,115550.0,26.6143,26.6311,26.5975,26.6059,115550.0
2019-04-30 14:30:00,31.71,31.8,31.7,31.8,283180.0,26.5975,26.673,26.5891,26.673,283180.0
2019-04-30 14:35:00,31.8,31.8,31.73,31.77,162190.0,26.673,26.673,26.6143,26.6478,162190.0
2019-04-30 14:40:00,31.77,31.78,31.76,31.77,80760.0,26.6478,26.6562,26.6394,26.6478,80760.0
2019-04-30 14:45:00,31.77,31.79,31.77,31.77,62240.0,26.6478,26.6646,26.6478,26.6478,62240.0
2019-04-30 14:50:00,31.77,31.8,31.76,31.77,177310.0,26.6478,26.673,26.6394,26.6478,177310.0
2019-04-30 14:55:00,31.76,31.79,31.74,31.78,137750.0,26.6394,26.6646,26.6227,26.6562,137750.0
2019-04-30 15:00:00,31.78,31.79,31.72,31.76,141220.0,26.6562,26.6646,26.6059,26.6394,141220.0
2019-04-30 15:05:00,31.77,31.8,31.76,31.78,116110.0,26.6478,26.673,26.6394,26.6562,116110.0
2019-04-30 15:10:00,31.78,31.78,31.74,31.76,74050.0,26.6562,26.6562,26.6227,26.6394,74050.0
2019-04-30 15:15:00,31.76,31.78,31.75,31.78,85450.0,26.6394,26.6562,26.6311,26.6562,85450.0
2019-04-30 15:20:00,31.78,31.79,31.77,31.77,131590.0,26.6562,26.6646,26.6478,26.6478,131590.0
2019-04-30 15:25:00,31.78,31.79,31.76,31.78,279810.0,26.6562,26.6646,26.6394,26.6562,279810.0
2019-04-30 15:30:00,31.77,31.79,31.75,31.78,277040.0,26.6478,26.6646,26.6311,26.6562,277040.0
2019-04-30 15:35:00,31.78,31.79,31.76,31.79,202100.0,26.6562,26.6646,26.6394,26.6646,202100.0
2019-04-30 15:40:00,31.79,31.8,31.76,31.76,289390.0,26.6646,26.673,26.6394,26.6394,289390.0
2019-04-30 15:45:00,31.76,31.8,31.76,31.8,248180.0,26.6394,26.673,26.6394,26.673,248180.0
2019-04-30 15:50:00,31.8,31.81,31.78,31.79,439440.0,26.673,26.6814,26.6562,26.6646,439440.0
2019-04-30 15:55:00,31.79,31.84,31.76,31.84,1659770.0,26.6646,26.7065,26.6394,26.7065,1659770.0
2019-05-01 09:30:00,32.05,32.28,32.03,32.28,726020.0,26.8827,27.0756,26.8659,27.0756,726020.0
2019-05-01 09:35:00,32.23,32.32,32.13,32.21,240080.0,27.0337,27.1092,26.9498,27.0169,240080.0
2019-05-01 09:40:00,32.2,32.27,32.13,32.14,199260.0,27.0085,27.0672,26.9498,26.9582,199260.0
2019-05-01 09:45:00,32.15,32.18,31.97,31.99,279900.0,26.9666,26.9917,26.8156,26.8324,279900.0
2019-05-01 09:50:00,32.0,32.01,31.94,32.01,163890.0,26.8407,26.8491,26.7904,26.8491,163890.0
2019-05-01 09:55:00,31.99,32.02,31.96,32.02,174610.0,26.8324,26.8575,26.8072,26.8575,174610.0
2019-05-01 10:00:00,32.0,32.03,31.93,31.98,149820.0,26.8407,26.8659,26.782,26.824,149820.0
2019-05-01 10:05:00,31.98,32.04,31.95,32.0,139430.0,26.824,26.8743,26.7988,26.8407,139430.0
2019-05-01 10:10:00,32.0,32.13,32.0,32.13,104100.0,26.8407,26.9498,26.8407,26.9498,104100.0
2019-05-01 10:15:00,32.1,32.11,32.04,32.04,88280.0,26.9246,26.933,26.8743,26.8743,88280.0
2019-05-01 10:20:00,32.04,32.09,32.02,32.03,65300.0,26.8743,26.9162,26.8575,26.8659,65300.0
2019-05-01 10:25:00,32.02,32.02,31.96,31.99,230670.0,26.8575,26.8575,26.8072,26.8324,230670.0
2019-05-01 10:30:00,32.01,32.01,31.96,31.96,42190.0,26.8491,26.8491,26.8072,26.8072,42190.0
2019-05-01 10:35:00,31.96,31.99,31.96,31.99,51610.0,26.8072,26.8324,26.8072,26.8324,51610.0
2019-05-01 10:40:00,31.98,32.02,31.98,32.02,296130.0,26.824,26.8575,26.824,26.8575,296130.0
2019-05-01 10:45:00,32.02,32.06,32.02,32.03,72600.0,26.8575,26.8911,26.8575,26.8659,72600.0
2019-05-01 10:50:00,32.03,32.04,32.0,32.04,75070.0,26.8659,26.8743,26.8407,26.8743,75070.0
2019-05-01 10:55:00,32.04,32.07,32.01,32.07,87840.0,26.8743,26.8995,26.8491,26.8995,87840.0
2019-05-01 11:00:00,32.07,32.09,32.02,32.09,36360.0,26.8995,26.9162,26.8575,26.9162,36360.0
2019-05-01 11:05:00,32.07,32.07,32.05,32.06,36850.0,26.8995,26.8995,26.8827,26.8911,36850.0
2019-05-01 11:10:00,32.06,32.07,32.02,32.04,65260.0,26.8911,26.8995,26.8575,26.8743,65260.0
2019-05-01 11:15:00,32.04,32.05,32.02,32.03,21000.0,26.8743,26.8827,26.8575,26.8659,21000.0
2019-05-01 11:20:00,32.03,32.05,32.0,32.0,110700.0,26.8659,26.8827,26.8407,26.8407,110700.0
2019-05-01 11:25:00,32.02,32.05,32.0,32.04,125010.0,26.8575,26.8827,26.8407,26.8743,125010.0
2019-05-01 11:30:00,32.03,32.05,32.01,32.02,51620.0,26.8659,26.8827,26.8491,26.8575,51620.0
2019-05-01 11:35:00,32.03,32.06,32.03,32.06,52500.0,26.8659,26.8911,26.8659,26.8911,52500.0
2019-05-01 11:40:00,32.05,32.1,32.05,32.09,69070.0,26.8827,26.9246,26.8827,26.9162,69070.0
2019-05-01 11:45:00,32.1,32.15,32.08,32.14,63620.0,26.9246,26.9666,26.9078,26.9582,63620.0
2019-05-01 11:50:00,32.13,32.19,32.13,32.19,99390.0,26.9498,27.0001,26.9498,27.0001,99390.0
2019-05-01 11:55:00,32.19,32.21,32.14,32.14,86120.0,27.0001,27.0169,26.9582,26.9582,86120.0
2019-05-01 12:00:00,32.15,32.21,32.15,32.19,97650.0,26.9666,27.0169,26.9666,27.0001,97650.0
2019-05-01 12:05:00,32.2,32.2,32.17,32.18,140190.0,27.0085,27.0085,26.9833,26.9917,140190.0
2019-05-01 12:10:00,32.18,32.2,32.15,32.16,35000.0,26.9917,27.0085,26.9666,26.975,35000.0
2019-05-01 12:15:00,32.16,32.16,32.12,32.13,77040.0,26.975,26.975,26.9414,26.9498,77040.0
2019-05-01 12:20:00,32.12,32.15,32.11,32.11,56620.0,26.9414,26.9666,26.933,26.933,56620.0
2019-05-01 12:25:00,32.11,32.12,32.08,32.12,52500.0,26.933,26.9414,26.9078,26.9414,52500.0
2019-05-01 12:30:00,32.11,32.11,32.06,32.11,110060.0,26.933,26.933,26.8911,26.933,110060.0
2019-05-01 12:35:00,32.11,32.12,32.08,32.08,53530.0,26.933,26.9414,26.9078,26.9078,53530.0
2019-05-01 12:40:00,32.07,32.08,32.03,32.04,127540.0,26.8995,26.9078,26.8659,26.8743,127540.0
2019-05-01 12:45:00,32.05,32.06,32.03,32.06,106600.0,26.8827,26.8911,26.8659,26.8911,106600.0
2019-05-01 12:50:00,32.05,32.09,32.05,32.08,32100.0,26.8827,26.9162,26.8827,26.9078,32100.0
2019-05-01 12:55:00,32.08,32.09,32.07,32.09,44670.0,26.9078,26.9162,26.8995,26.9162,44670.0
2019-05-01 13:00:00,32.09,32.13,32.08,32.08,74530.0,26.9162,26.9498,26.9078,26.9078,74530.0
2019-05-01 13:05:00,32.08,32.09,32.06,32.08,28000.0,26.9078,26.9162,26.8911,26.9078,28000.0
2019-05-01 13:10:00,32.06,32.08,32.05,32.08,71030.0,26.8911,26.9078,26.8827,26.9078,71030.0
2019-05-01 13:15:00,32.07,32.09,32.06,32.08,40910.0,26.8995,26.9162,26.8911,26.9078,40910.0
2019-05-01 13:20:00,32.09,32.11,32.09,32.11,38520.0,26.9162,26.933,26.9162,26.933,38520.0
2019-05-01 13:25:00,32.11,32.12,32.09,32.12,35510.0,26.933,26.9414,26.9162,26.9414,35510.0
2019-05-01 13:30:00,32.11,32.14,32.1,32.11,38260.0,26.933,26.9582,26.9246,26.933,38260.0
2019-05-01 13:35:00,32.12,32.15,32.12,32.13,37340.0,26.9414,26.9666,26.9414,26.9498,37340.0
2019-05-01 13:40:00,32.12,32.15,32.12,32.15,49960.0,26.9414,26.9666,26.9414,26.9666,49960.0
2019-05-01 13:45:00,32.15,32.15,32.12,32.14,34000.0,26.9666,26.9666,26.9414,26.9582,34000.0
2019-05-01 13:50:00,32.14,32.16,32.14,32.15,37080.0,26.9582,26.975,26.9582,26.9666,37080.0
2019-05-01 13:55:00,32.16,32.19,32.16,32.18,91930.0,26.975,27.0001,26.975,26.9917,91930.0
2019-05-01 14:00:00,32.18,32.22,32.17,32.21,108780.0,26.9917,27.0253,26.9833,27.0169,108780.0
2019-05-01 14:05:00,32.21,32.27,32.2,32.27,172680.0,27.0169,27.0672,27.0085,27.0672,172680.0
2019-05-01 14:10:00,32.25,32.26,32.18,32.2,121100.0,27.0504,27.0588,26.9917,27.0085,121100.0
2019-05-01 14:15:00,32.2,32.25,32.19,32.25,134880.0,27.0085,27.0504,27.0001,27.0504,134880.0
2019-05-01 14:20:00,32.24,32.27,32.23,32.26,92230.0,27.0421,27.0672,27.0337,27.0588,92230.0
2019-05-01 14:25:00,32.27,32.28,32.26,32.26,103660.0,27.0672,27.0756,27.0588,27.0588,103660.0
2019-05-01 14:30:00,32.26,32.29,32.2,32.23,137980.0,27.0588,27.084,27.0085,27.0337,137980.0
2019-05-01 14:35:00,32.24,32.24,32.06,32.06,164610.0,27.0421,27.0421,26.8911,26.8911,164610.0
2019-05-01 14:40:00,32.08,32.11,32.02,32.1,190780.0,26.9078,26.933,26.8575,26.9246,190780.0
2019-05-01 14:45:00,32.09,32.14,32.04,32.05,160020.0,26.9162,26.9582,26.8743,26.8827,160020.0
2019-05-01 14:50:00,32.05,32.11,32.04,32.11,79860.0,26.8827,26.933,26.8743,26.933,79860.0
2019-05-01 14:55:00,32.11,32.11,32.03,32.09,118570.0,26.933,26.933,26.8659,26.9162,118570.0
2019-05-01 15:00:00,32.09,32.09,32.0,32.02,133690.0,26.9162,26.9162,26.8407,26.8575,133690.0
2019-05-01 15:05:00,32.01,32.03,31.98,32.01,77370.0,26.8491,26.8659,26.824,26.8491,77370.0
2019-05-01 15:10:00,32.01,32.09,32.01,32.09,158680.0,26.8491,26.9162,26.8491,26.9162,158680.0
2019-05-01 15:15:00,32.08,32.11,32.08,32.1,74380.0,26.9078,26.933,26.9078,26.9246,74380.0
2019-05-01 15:20:00,32.09,32.09,32.02,32.02,87490.0,26.9162,26.9162,26.8575,26.8575,87490.0
2019-05-01 15:25:00,32.0,32.07,31.98,32.02,211050.0,26.8407,26.8995,26.824,26.8575,211050.0
2019-05-01 15:30:00,32.01,32.01,31.95,31.95,203230.0,26.8491,26.8491,26.7988,26.7988,203230.0
2019-05-01 15:35:00,31.95,32.04,31.95,32.0,207910.0,26.7988,26.8743,26.7988,26.8407,207910.0
2019-05-01 15:40:00,32.0,32.01,31.95,32.01,433050.0,26.8407,26.8491,26.7988,26.8491,433050.0
2019-05-01 15:45:00,32.0,32.0,31.96,31.96,265790.0,26.8407,26.8407,26.8072,26.8072,265790.0
2019-05-01 15:50:00,31.96,31.97,31.89,31.9,384550.0,26.8072,26.8156,26.7485,26.7569,384550.0
2019-05-01 15:55:00,31.89,31.95,31.87,31.88,801930.0,26.7485,26.7988,26.7317,26.7401,801930.0
2019-05-02 09:30:00,32.0,32.04,31.9,32.02,408300.0,26.8407,26.8743,26.7569,26.8575,408300.0
2019-05-02 09:35:00,32.02,32.15,32.02,32.13,142460.0,26.8575,26.9666,26.8575,26.9498,142460.0
2019-05-02 09:40:00,32.14,32.19,32.11,32.12,139940.0,26.9582,27.0001,26.933,26.9414,139940.0
2019-05-02 09:45:00,32.12,32.17,32.09,32.17,75670.0,26.9414,26.9833,26.9162,26.9833,75670.0
2019-05-02 09:50:00,32.17,32.18,32.1,32.14,151880.0,26.9833,26.9917,26.9246,26.9582,151880.0
2019-05-02 09:55:00,32.15,32.16,32.05,32.06,92710.0,26.9666,26.975,26.8827,26.8911,92710.0
2019-05-02 10:00:00,32.05,32.1,32.04,32.09,175830.0,26.8827,26.9246,26.8743,26.9162,175830.0
2019-05-02 10:05:00,32.1,32.16,32.1,32.12,101970.0,26.9246,26.975,26.9246,26.9414,101970.0
2019-05-02 10:10:00,32.14,32.2,32.13,32.19,173160.0,26.9582,27.0085,26.9498,27.0001,173160.0
2019-05-02 10:15:00,32.19,32.21,32.15,32.19,193250.0,27.0001,27.0169,26.9666,27.0001,193250.0
2019-05-02 10:20:00,32.18,32.19,32.14,32.16,96590.0,26.9917,27.0001,26.9582,26.975,96590.0
2019-05-02 10:25:00,32.16,32.18,32.1,32.1,62010.0,26.975,26.9917,26.9246,26.9246,62010.0
2019-05-02 10:30:00,32.1,32.13,32.07,32.12,67740.0,26.9246,26.9498,26.8995,26.9414,67740.0
2019-05-02 10:35:00,32.13,32.22,32.11,32.22,310180.0,26.9498,27.0253,26.933,27.0253,310180.0
2019-05-02 10:40:00,32.21,32.21,32.14,32.14,54530.0,27.0169,27.0169,26.9582,26.9582,54530.0
2019-05-02 10:45:00,32.13,32.14,32.12,32.13,29230.0,26.9498,26.9582,26.9414,26.9498,29230.0
2019-05-02 10:50:00,32.12,32.12,32.04,32.06,138620.0,26.9414,26.9414,26.8743,26.8911,138620.0
2019-05-02 10:55:00,32.06,32.07,32.01,32.04,77550.0,26.8911,26.8995,26.8491,26.8743,77550.0
2019-05-02 11:00:00,32.03,32.06,31.95,32.01,75870.0,26.8659,26.8911,26.7988,26.8491,75870.0
2019-05-02 11:05:00,32.01,32.02,31.96,32.01,396280.0,26.8491,26.8575,26.8072,26.8491,396280.0
2019-05-02 11:10:00,32.02,32.02,31.89,31.89,59000.0,26.8575,26.8575,26.7485,26.7485,59000.0
2019-05-02 11:15:00,31.89,31.93,31.78,31.78,151690.0,26.7485,26.782,26.6562,26.6562,151690.0
2019-05-02 11:20:00,31.77,31.78,31.63,31.63,201530.0,26.6478,26.6562,26.5304,26.5304,201530.0
2019-05-02 11:25:00,31.63,31.71,31.63,31.66,156940.0,26.5304,26.5975,26.5304,26.5556,156940.0
2019-05-02 11:30:00,31.66,31.8,31.66,31.75,102620.0,26.5556,26.673,26.5556,26.6311,102620.0
2019-05-02 11:35:00,31.73,31.79,31.72,31.73,59250.0,26.6143,26.6646,26.6059,26.6143,59250.0
2019-05-02 11:40:00,31.73,31.77,31.63,31.63,281900.0,26.6143,26.6478,26.5304,26.5304,281900.0
2019-05-02 11:45:00,31.64,31.64,31.51,31.55,303340.0,26.5388,26.5388,26.4297,26.4633,303340.0
2019-05-02 11:50:00,31.55,31.59,31.49,31.49,82030.0,26.4633,26.4968,26.413,26.413,82030.0
2019-05-02 11:55:00,31.51,31.53,31.42,31.52,112600.0,26.4297,26.4465,26.3543,26.4381,112600.0
2019-05-02 12:00:00,31.53,31.58,31.47,31.57,135260.0,26.4465,26.4885,26.3962,26.4801,135260.0
2019-05-02 12:05:00,31.6,31.6,31.55,31.6,55480.0,26.5052,26.5052,26.4633,26.5052,55480.0
2019-05-02 12:10:00,31.59,31.61,31.54,31.55,43310.0,26.4968,26.5136,26.4549,26.4633,43310.0
2019-05-02 12:15:00,31.56,31.57,31.5,31.53,62520.0,26.4717,26.4801,26.4214,26.4465,62520.0
2019-05-02 12:20:00,31.54,31.64,31.53,31.64,148800.0,26.4549,26.5388,26.4465,26.5388,148800.0
2019-05-02 12:25:00,31.62,31.63,31.58,31.58,73780.0,26.522,26.5304,26.4885,26.4885,73780.0
2019-05-02 12:30:00,31.59,31.64,31.57,31.64,111300.0,26.4968,26.5388,26.4801,26.5388,111300.0
2019-05-02 12:35:00,31.61,31.64,31.61,31.63,34400.0,26.5136,26.5388,26.5136,26.5304,34400.0
2019-05-02 12:40:00,31.64,31.64,31.53,31.54,69060.0,26.5388,26.5388,26.4465,26.4549,69060.0
2019-05-02 12:45:00,31.55,31.58,31.55,31.58,59700.0,26.4633,26.4885,26.4633,26.4885,59700.0
2019-05-02 12:50:00,31.6,31.61,31.51,31.58,76900.0,26.5052,26.5136,26.4297,26.4885,76900.0
2019-05-02 12:55:00,31.57,31.58,31.53,31.55,53690.0,26.4801,26.4885,26.4465,26.4633,53690.0
2019-05-02 13:00:00,31.55,31.57,31.48,31.49,98000.0,26.4633,26.4801,26.4046,26.413,98000.0
2019-05-02 13:05:00,31.5,31.58,31.48,31.57,80000.0,26.4214,26.4885,26.4046,26.4801,80000.0
2019-05-02 13:10:00,31.57,31.63,31.57,31.62,70000.0,26.4801,26.5304,26.4801,26.522,70000.0
2019-05-02 13:15:00,31.62,31.65,31.61,31.63,169000.0,26.522,26.5472,26.5136,26.5304,169000.0
2019-05-02 13:20:00,31.63,31.64,31.6,31.6,71910.0,26.5304,26.5388,26.5052,26.5052,71910.0
2019-05-02 13:25:00,31.59,31.64,31.56,31.62,129380.0,26.4968,26.5388,26.4717,26.522,129380.0
2019-05-02 13:30:00,31.61,31.63,31.6,31.61,30710.0,26.5136,26.5304,26.5052,26.5136,30710.0
2019-05-02 13:35:00,31.62,31.71,31.61,31.7,89180.0,26.522,26.5975,26.5136,26.5891,89180.0
2019-05-02 13:40:00,31.69,31.7,31.65,31.65,28170.0,26.5807,26.5891,26.5472,26.5472,28170.0
2019-05-02 13:45:00,31.65,31.65,31.61,31.63,39650.0,26.5472,26.5472,26.5136,26.5304,39650.0
2019-05-02 13:50:00,31.63,31.67,31.63,31.64,35050.0,26.5304,26.564,26.5304,26.5388,35050.0
2019-05-02 13:55:00,31.63,31.66,31.61,31.61,65400.0,26.5304,26.5556,26.5136,26.5136,65400.0
2019-05-02 14:00:00,31.61,31.62,31.6,31.62,45860.0,26.5136,26.522,26.5052,26.522,45860.0
2019-05-02 14:05:00,31.6,31.62,31.57,31.57,77350.0,26.5052,26.522,26.4801,26.4801,77350.0
2019-05-02 14:10:00,31.58,31.65,31.57,31.64,41090.0,26.4885,26.5472,26.4801,26.5388,41090.0
2019-05-02 14:15:00,31.64,31.74,31.64,31.74,109470.0,26.5388,26.6227,26.5388,26.6227,109470.0
2019-05-02 14:20:00,31.73,31.77,31.73,31.77,44030.0,26.6143,26.6478,26.6143,26.6478,44030.0
2019-05-02 14:25:00,31.77,31.77,31.7,31.7,70780.0,26.6478,26.6478,26.5891,26.5891,70780.0
2019-05-02 14:30:00,31.7,31.71,31.62,31.62,116690.0,26.5891,26.5975,26.522,26.522,116690.0
2019-05-02 14:35:00,31.62,31.63,31.58,31.59,66710.0,26.522,26.5304,26.4885,26.4968,66710.0
2019-05-02 14:40:00,31.59,31.6,31.57,31.59,197020.0,26.4968,26.5052,26.4801,26.4968,197020.0
2019-05-02 14:45:00,31.6,31.6,31.51,31.53,421100.0,26.5052,26.5052,26.4297,26.4465,421100.0
2019-05-02 14:50:00,31.53,31.58,31.5,31.58,146560.0,26.4465,26.4885,26.4214,26.4885,146560.0
2019-05-02 14:55:00,31.58,31.58,31.54,31.56,99420.0,26.4885,26.4885,26.4549,26.4717,99420.0
2019-05-02 15:00:00,31.57,31.59,31.54,31.57,42050.0,26.4801,26.4968,26.4549,26.4801,42050.0
2019-05-02 15:05:00,31.58,31.65,31.57,31.61,174340.0,26.4885,26.5472,26.4801,26.5136,174340.0
2019-05-02 15:10:00,31.61,31.65,31.61,31.64,149520.0,26.5136,26.5472,26.5136,26.5388,149520.0
2019-05-02 15:15:00,31.64,31.65,31.62,31.64,65780.0,26.5388,26.5472,26.522,26.5388,65780.0
2019-05-02 15:20:00,31.64,31.66,31.6,31.62,111280.0,26.5388,26.5556,26.5052,26.522,111280.0
2019-05-02 15:25:00,31.61,31.63,31.57,31.58,97370.0,26.5136,26.5304,26.4801,26.4885,97370.0
2019-05-02 15:30:00,31.58,31.59,31.56,31.56,151210.0,26.4885,26.4968,26.4717,26.4717,151210.0
2019-05-02 15:35:00,31.56,31.58,31.54,31.56,144020.0,26.4717,26.4885,26.4549,26.4717,144020.0
2019-05-02 15:40:00,31.56,31.58,31.54,31.56,201260.0,26.4717,26.4885,26.4549,26.4717,201260.0
2019-05-02 15:45:00,31.57,31.57,31.53,31.54,212800.0,26.4801,26.4801,26.4465,26.4549,212800.0
2019-05-02 15:50:00,31.54,31.59,31.54,31.58,611270.0,26.4549,26.4968,26.4549,26.4885,611270.0
2019-05-02 15:55:00,31.58,31.61,31.52,31.58,1371550.0,26.4885,26.5136,26.4381,26.4885,1371550.0
2019-05-03 09:30:00,31.5,31.55,31.13,31.29,847450.0,26.4214,26.4633,26.111,26.2452,847450.0
2019-05-03 09:35:00,31.29,31.37,31.07,31.37,321060.0,26.2452,26.3123,26.0607,26.3123,321060.0
2019-05-03 09:40:00,31.35,31.37,31.21,31.26,191390.0,26.2955,26.3123,26.1781,26.2201,191390.0
2019-05-03 09:45:00,31.26,31.33,31.22,31.22,185980.0,26.2201,26.2788,26.1865,26.1865,185980.0
2019-05-03 09:50:00,31.23,31.24,31.16,31.22,195520.0,26.1949,26.2033,26.1362,26.1865,195520.0
2019-05-03 09:55:00,31.25,31.3,31.18,31.21,217350.0,26.2117,26.2536,26.153,26.1781,217350.0
2019-05-03 10:00:00,31.2,31.31,31.19,31.23,187500.0,26.1697,26.262,26.1613,26.1949,187500.0
2019-05-03 10:05:00,31.23,31.23,31.11,31.11,188660.0,26.1949,26.1949,26.0942,26.0942,188660.0
2019-05-03 10:10:00,31.13,31.19,31.1,31.15,290480.0,26.111,26.1613,26.0859,26.1278,290480.0
2019-05-03 10:15:00,31.16,31.18,31.12,31.12,275370.0,26.1362,26.153,26.1026,26.1026,275370.0
2019-05-03 10:20:00,31.13,31.15,31.1,31.13,130330.0,26.111,26.1278,26.0859,26.111,130330.0
2019-05-03 10:25:00,31.14,31.14,31.11,31.11,206750.0,26.1194,26.1194,26.0942,26.0942,206750.0
2019-05-03 10:30:00,31.11,31.25,31.11,31.24,252780.0,26.0942,26.2117,26.0942,26.2033,252780.0
2019-05-03 10:35:00,31.25,31.3,31.21,31.3,251330.0,26.2117,26.2536,26.1781,26.2536,251330.0
2019-05-03 10:40:00,31.3,31.34,31.26,31.26,178610.0,26.2536,26.2872,26.2201,26.2201,178610.0
2019-05-03 10:45:00,31.26,31.36,31.25,31.27,223360.0,26.2201,26.3039,26.2117,26.2284,223360.0
2019-05-03 10:50:00,31.28,31.31,31.25,31.3,120360.0,26.2368,26.262,26.2117,26.2536,120360.0
2019-05-03 10:55:00,31.3,31.36,31.3,31.36,177160.0,26.2536,26.3039,26.2536,26.3039,177160.0
2019-05-03 11:00:00,31.35,31.42,31.34,31.41,111980.0,26.2955,26.3543,26.2872,26.3459,111980.0
2019-05-03 11:05:00,31.4,31.43,31.35,31.35,133520.0,26.3375,26.3626,26.2955,26.2955,133520.0
2019-05-03 11:10:00,31.35,31.41,31.34,31.4,105700.0,26.2955,26.3459,26.2872,26.3375,105700.0
2019-05-03 11:15:00,31.41,31.43,31.38,31.41,140030.0,26.3459,26.3626,26.3207,26.3459,140030.0
2019-05-03 11:20:00,31.42,31.46,31.38,31.38,78500.0,26.3543,26.3878,26.3207,26.3207,78500.0
2019-05-03 11:25:00,31.39,31.39,31.31,31.36,104000.0,26.3291,26.3291,26.262,26.3039,104000.0
2019-05-03 11:30:00,31.39,31.39,31.31,31.34,76100.0,26.3291,26.3291,26.262,26.2872,76100.0
2019-05-03 11:35:00,31.35,31.35,31.3,31.31,109080.0,26.2955,26.2955,26.2536,26.262,109080.0
2019-05-03 11:40:00,31.31,31.33,31.29,31.31,106370.0,26.262,26.2788,26.2452,26.262,106370.0
2019-05-03 11:45:00,31.32,31.33,31.26,31.28,157870.0,26.2704,26.2788,26.2201,26.2368,157870.0
2019-05-03 11:50:00,31.28,31.36,31.26,31.35,76000.0,26.2368,26.3039,26.2201,26.2955,76000.0
2019-05-03 11:55:00,31.35,31.39,31.34,31.38,36650.0,26.2955,26.3291,26.2872,26.3207,36650.0
2019-05-03 12:00:00,31.37,31.42,31.37,31.4,86040.0,26.3123,26.3543,26.3123,26.3375,86040.0
2019-05-03 12:05:00,31.41,31.44,31.39,31.44,40660.0,26.3459,26.371,26.3291,26.371,40660.0
2019-05-03 12:10:00,31.44,31.48,31.43,31.47,45170.0,26.371,26.4046,26.3626,26.3962,45170.0
2019-05-03 12:15:00,31.47,31.52,31.45,31.49,73960.0,26.3962,26.4381,26.3794,26.413,73960.0
2019-05-03 12:20:00,31.49,31.49,31.46,31.47,44000.0,26.413,26.413,26.3878,26.3962,44000.0
2019-05-03 12:25:00,31.47,31.49,31.47,31.49,31100.0,26.3962,26.413,26.3962,26.413,31100.0
2019-05-03 12:30:00,31.48,31.51,31.48,31.49,137750.0,26.4046,26.4297,26.4046,26.413,137750.0
2019-05-03 12:35:00,31.51,31.51,31.49,31.5,28810.0,26.4297,26.4297,26.413,26.4214,28810.0
2019-05-03 12:40:00,31.51,31.51,31.45,31.46,47880.0,26.4297,26.4297,26.3794,26.3878,47880.0
2019-05-03 12:45:00,31.47,31.48,31.41,31.42,294460.0,26.3962,26.4046,26.3459,26.3543,294460.0
2019-05-03 12:50:00,31.42,31.45,31.41,31.44,40080.0,26.3543,26.3794,26.3459,26.371,40080.0
2019-05-03 12:55:00,31.44,31.48,31.43,31.46,74370.0,26.371,26.4046,26.3626,26.3878,74370.0
2019-05-03 13:00:00,31.46,31.51,31.46,31.49,50320.0,26.3878,26.4297,26.3878,26.413,50320.0
2019-05-03 13:05:00,31.49,31.5,31.46,31.46,36690.0,26.413,26.4214,26.3878,26.3878,36690.0
2019-05-03 13:10:00,31.46,31.5,31.46,31.5,35820.0,26.3878,26.4214,26.3878,26.4214,35820.0
2019-05-03 13:15:00,31.49,31.51,31.49,31.51,80050.0,26.413,26.4297,26.413,26.4297,80050.0
2019-05-03 13:20:00,31.51,31.55,31.48,31.54,90530.0,26.4297,26.4633,26.4046,26.4549,90530.0
2019-05-03 13:25:00,31.54,31.57,31.54,31.55,46190.0,26.4549,26.4801,26.4549,26.4633,46190.0
2019-05-03 13:30:00,31.56,31.56,31.54,31.56,43500.0,26.4717,26.4717,26.4549,26.4717,43500.0
2019-05-03 13:35:00,31.56,31.56,31.54,31.55,36550.0,26.4717,26.4717,26.4549,26.4633,36550.0
2019-05-03 13:40:00,31.55,31.56,31.54,31.56,68000.0,26.4633,26.4717,26.4549,26.4717,68000.0
2019-05-03 13:45:00,31.57,31.57,31.53,31.54,53290.0,26.4801,26.4801,26.4465,26.4549,53290.0
2019-05-03 13:50:00,31.53,31.59,31.53,31.57,74970.0,26.4465,26.4968,26.4465,26.4801,74970.0
2019-05-03 13:55:00,31.57,31.57,31.52,31.55,95900.0,26.4801,26.4801,26.4381,26.4633,95900.0
2019-05-03 14:00:00,31.54,31.55,31.5,31.5,65160.0,26.4549,26.4633,26.4214,26.4214,65160.0
2019-05-03 14:05:00,31.51,31.54,31.51,31.54,67220.0,26.4297,26.4549,26.4297,26.4549,67220.0
2019-05-03 14:10:00,31.54,31.55,31.5,31.51,66260.0,26.4549,26.4633,26.4214,26.4297,66260.0
2019-05-03 14:15:00,31.5,31.5,31.44,31.45,106180.0,26.4214,26.4214,26.371,26.3794,106180.0
2019-05-03 14:20:00,31.47,31.49,31.46,31.47,64270.0,26.3962,26.413,26.3878,26.3962,64270.0
2019-05-03 14:25:00,31.47,31.49,31.46,31.47,71460.0,26.3962,26.413,26.3878,26.3962,71460.0
2019-05-03 14:30:00,31.48,31.49,31.45,31.49,41470.0,26.4046,26.413,26.3794,26.413,41470.0
2019-05-03 14:35:00,31.47,31.5,31.47,31.47,36150.0,26.3962,26.4214,26.3962,26.3962,36150.0
2019-05-03 14:40:00,31.47,31.49,31.47,31.48,86260.0,26.3962,26.413,26.3962,26.4046,86260.0
2019-05-03 14:45:00,31.48,31.56,31.48,31.54,75330.0,26.4046,26.4717,26.4046,26.4549,75330.0
2019-05-03 14:50:00,31.54,31.55,31.51,31.55,86550.0,26.4549,26.4633,26.4297,26.4633,86550.0
2019-05-03 14:55:00,31.55,31.55,31.53,31.54,50660.0,26.4633,26.4633,26.4465,26.4549,50660.0
2019-05-03 15:00:00,31.53,31.57,31.51,31.57,59560.0,26.4465,26.4801,26.4297,26.4801,59560.0
2019-05-03 15:05:00,31.56,31.6,31.56,31.56,76190.0,26.4717,26.5052,26.4717,26.4717,76190.0
2019-05-03 15:10:00,31.56,31.59,31.55,31.58,58320.0,26.4717,26.4968,26.4633,26.4885,58320.0
2019-05-03 15:15:00,31.59,31.59,31.56,31.58,81030.0,26.4968,26.4968,26.4717,26.4885,81030.0
2019-05-03 15:20:00,31.57,31.57,31.54,31.56,66000.0,26.4801,26.4801,26.4549,26.4717,66000.0
2019-05-03 15:25:00,31.56,31.56,31.53,31.54,101660.0,26.4717,26.4717,26.4465,26.4549,101660.0
2019-05-03 15:30:00,31.54,31.55,31.51,31.55,150860.0,26.4549,26.4633,26.4297,26.4633,150860.0
2019-05-03 15:35:00,31.56,31.57,31.55,31.56,95530.0,26.4717,26.4801,26.4633,26.4717,95530.0
2019-05-03 15:40:00,31.56,31.56,31.53,31.55,154450.0,26.4717,26.4717,26.4465,26.4633,154450.0
2019-05-03 15:45:00,31.55,31.56,31.54,31.55,197240.0,26.4633,26.4717,26.4549,26.4633,197240.0
2019-05-03 15:50:00,31.55,31.62,31.55,31.62,206320.0,26.4633,26.522,26.4633,26.522,206320.0
2019-05-03 15:55:00,31.63,31.67,31.56,31.57,1212760.0,26.5304,26.564,26.4717,26.4801,1212760.0
2019-05-06 09:30:00,30.68,30.96,30.54,30.96,710850.0,25.7336,25.9684,25.6161,25.9684,710850.0
2019-05-06 09:35:00,30.93,31.05,30.85,31.05,130110.0,25.9433,26.0439,25.8762,26.0439,130110.0
2019-05-06 09:40:00,31.05,31.06,30.92,31.05,214710.0,26.0439,26.0523,25.9349,26.0439,214710.0
2019-05-06 09:45:00,31.03,31.08,30.96,30.96,147120.0,26.0271,26.0691,25.9684,25.9684,147120.0
2019-05-06 09:50:00,30.98,31.03,30.95,31.01,145820.0,25.9852,26.0271,25.96,26.0104,145820.0
2019-05-06 09:55:00,31.0,31.03,30.95,30.99,155780.0,26.002,26.0271,25.96,25.9936,155780.0
2019-05-06 10:00:00,31.0,31.07,30.98,31.06,176540.0,26.002,26.0607,25.9852,26.0523,176540.0
2019-05-06 10:05:00,31.04,31.06,31.01,31.05,105110.0,26.0355,26.0523,26.0104,26.0439,105110.0
2019-05-06 10:10:00,31.05,31.08,31.0,31.05,138320.0,26.0439,26.0691,26.002,26.0439,138320.0
2019-05-06 10:15:00,31.06,31.07,31.03,31.05,200010.0,26.0523,26.0607,26.0271,26.0439,200010.0
2019-05-06 10:20:00,31.06,31.11,31.05,31.05,60600.0,26.0523,26.0942,26.0439,26.0439,60600.0
2019-05-06 10:25:00,31.08,31.08,31.02,31.04,71770.0,26.0691,26.0691,26.0187,26.0355,71770.0
2019-05-06 10:30:00,31.02,31.05,31.02,31.05,47140.0,26.0187,26.0439,26.0187,26.0439,47140.0
2019-05-06 10:35:00,31.06,31.08,31.02,31.04,129920.0,26.0523,26.0691,26.0187,26.0355,129920.0
2019-05-06 10:40:00,31.04,31.06,30.99,30.99,153430.0,26.0355,26.0523,25.9936,25.9936,153430.0
2019-05-06 10:45:00,30.98,31.0,30.93,30.99,117860.0,25.9852,26.002,25.9433,25.9936,117860.0
2019-05-06 10:50:00,30.99,31.06,30.99,30.99,144910.0,25.9936,26.0523,25.9936,25.9936,144910.0
2019-05-06 10:55:00,30.99,30.99,30.93,30.95,192910.0,25.9936,25.9936,25.9433,25.96,192910.0
2019-05-06 11:00:00,30.95,30.99,30.9,30.9,219720.0,25.96,25.9936,25.9181,25.9181,219720.0
2019-05-06 11:05:00,30.91,30.96,30.88,30.94,99320.0,25.9265,25.9684,25.9013,25.9516,99320.0
2019-05-06 11:10:00,30.95,30.95,30.89,30.93,65610.0,25.96,25.96,25.9097,25.9433,65610.0
2019-05-06 11:15:00,30.96,30.99,30.94,30.96,68860.0,25.9684,25.9936,25.9516,25.9684,68860.0
2019-05-06 11:20:00,30.98,31.05,30.98,31.02,98000.0,25.9852,26.0439,25.9852,26.0187,98000.0
2019-05-06 11:25:00,31.01,31.02,30.96,31.01,131810.0,26.0104,26.0187,25.9684,26.0104,131810.0
2019-05-06 11:30:00,31.02,31.02,30.92,30.93,176340.0,26.0187,26.0187,25.9349,25.9433,176340.0
2019-05-06 11:35:00,30.93,30.94,30.92,30.93,83550.0,25.9433,25.9516,25.9349,25.9433,83550.0
2019-05-06 11:40:00,30.93,30.94,30.87,30.9,170250.0,25.9433,25.9516,25.8929,25.9181,170250.0
2019-05-06 11:45:00,30.89,30.93,30.89,30.9,89200.0,25.9097,25.9433,25.9097,25.9181,89200.0
2019-05-06 11:50:00,30.91,30.91,30.84,30.87,143770.0,25.9265,25.9265,25.8678,25.8929,143770.0
2019-05-06 11:55:00,30.88,30.89,30.86,30.87,63250.0,25.9013,25.9097,25.8845,25.8929,63250.0
2019-05-06 12:00:00,30.89,30.9,30.85,30.88,36090.0,25.9097,25.9181,25.8762,25.9013,36090.0
2019-05-06 12:05:00,30.87,30.87,30.84,30.86,69990.0,25.8929,25.8929,25.8678,25.8845,69990.0
2019-05-06 12:10:00,30.86,30.89,30.85,30.89,49450.0,25.8845,25.9097,25.8762,25.9097,49450.0
2019-05-06 12:15:00,30.89,30.89,30.82,30.85,66480.0,25.9097,25.9097,25.851,25.8762,66480.0
2019-05-06 12:20:00,30.85,30.85,30.82,30.84,90050.0,25.8762,25.8762,25.851,25.8678,90050.0
2019-05-06 12:25:00,30.84,30.87,30.82,30.82,76050.0,25.8678,25.8929,25.851,25.851,76050.0
2019-05-06 12:30:00,30.84,30.87,30.84,30.85,65400.0,25.8678,25.8929,25.8678,25.8762,65400.0
2019-05-06 12:35:00,30.86,30.95,30.85,30.94,108310.0,25.8845,25.96,25.8762,25.9516,108310.0
2019-05-06 12:40:00,30.95,31.0,30.94,30.97,90110.0,25.96,26.002,25.9516,25.9768,90110.0
2019-05-06 12:45:00,30.97,30.98,30.95,30.95,38580.0,25.9768,25.9852,25.96,25.96,38580.0
2019-05-06 12:50:00,30.94,30.98,30.92,30.93,64960.0,25.9516,25.9852,25.9349,25.9433,64960.0
2019-05-06 12:55:00,30.93,30.94,30.91,30.91,82980.0,25.9433,25.9516,25.9265,25.9265,82980.0
2019-05-06 13:00:00,30.9,30.92,30.88,30.92,57650.0,25.9181,25.9349,25.9013,25.9349,57650.0
2019-05-06 13:05:00,30.92,30.96,30.91,30.96,75820.0,25.9349,25.9684,25.9265,25.9684,75820.0
2019-05-06 13:10:00,30.97,30.99,30.96,30.98,60000.0,25.9768,25.9936,25.9684,25.9852,60000.0
2019-05-06 13:15:00,30.98,31.0,30.97,30.98,39000.0,25.9852,26.002,25.9768,25.9852,39000.0
2019-05-06 13:20:00,30.99,31.01,30.98,31.0,53330.0,25.9936,26.0104,25.9852,26.002,53330.0
2019-05-06 13:25:00,31.0,31.06,31.0,31.05,101100.0,26.002,26.0523,26.002,26.0439,101100.0
2019-05-06 13:30:00,31.05,31.09,31.05,31.08,64120.0,26.0439,26.0775,26.0439,26.0691,64120.0
2019-05-06 13:35:00,31.08,31.08,31.05,31.05,58540.0,26.0691,26.0691,26.0439,26.0439,58540.0
2019-05-06 13:40:00,31.05,31.07,31.05,31.05,59100.0,26.0439,26.0607,26.0439,26.0439,59100.0
2019-05-06 13:45:00,31.03,31.06,31.03,31.06,59000.0,26.0271,26.0523,26.0271,26.0523,59000.0
2019-05-06 13:50:00,31.07,31.07,31.05,31.05,21940.0,26.0607,26.0607,26.0439,26.0439,21940.0
2019-05-06 13:55:00,31.04,31.05,31.02,31.02,29510.0,26.0355,26.0439,26.0187,26.0187,29510.0
2019-05-06 14:00:00,31.02,31.02,31.0,31.01,32000.0,26.0187,26.0187,26.002,26.0104,32000.0
2019-05-06 14:05:00,31.01,31.03,31.01,31.03,33740.0,26.0104,26.0271,26.0104,26.0271,33740.0
2019-05-06 14:10:00,31.04,31.05,31.01,31.01,27030.0,26.0355,26.0439,26.0104,26.0104,27030.0
2019-05-06 14:15:00,31.02,31.05,31.02,31.04,46590.0,26.0187,26.0439,26.0187,26.0355,46590.0
2019-05-06 14:20:00,31.03,31.04,31.0,31.0,49690.0,26.0271,26.0355,26.002,26.002,49690.0
2019-05-06 14:25:00,31.0,31.03,31.0,31.03,19000.0,26.002,26.0271,26.002,26.0271,19000.0
2019-05-06 14:30:00,31.03,31.08,31.01,31.08,70370.0,26.0271,26.0691,26.0104,26.0691,70370.0
2019-05-06 14:35:00,31.08,31.13,31.08,31.12,82760.0,26.0691,26.111,26.0691,26.1026,82760.0
2019-05-06 14:40:00,31.11,31.13,31.1,31.13,29450.0,26.0942,26.111,26.0859,26.111,29450.0
2019-05-06 14:45:00,31.13,31.18,31.12,31.16,94440.0,26.111,26.153,26.1026,26.1362,94440.0
2019-05-06 14:50:00,31.16,31.19,31.16,31.17,53800.0,26.1362,26.1613,26.1362,26.1446,53800.0
2019-05-06 14:55:00,31.18,31.18,31.16,31.17,41550.0,26.153,26.153,26.1362,26.1446,41550.0
2019-05-06 15:00:00,31.18,31.18,31.14,31.15,45870.0,26.153,26.153,26.1194,26.1278,45870.0
2019-05-06 15:05:00,31.15,31.17,31.14,31.16,50900.0,26.1278,26.1446,26.1194,26.1362,50900.0
2019-05-06 15:10:00,31.15,31.17,31.12,31.13,104510.0,26.1278,26.1446,26.1026,26.111,104510.0
2019-05-06 15:15:00,31.13,31.15,31.13,31.15,70590.0,26.111,26.1278,26.111,26.1278,70590.0
2019-05-06 15:20:00,31.14,31.16,31.13,31.16,76250.0,26.1194,26.1362,26.111,26.1362,76250.0
2019-05-06 15:25:00,31.16,31.18,31.13,31.14,94330.0,26.1362,26.153,26.111,26.1194,94330.0
2019-05-06 15:30:00,31.14,31.16,31.13,31.15,136170.0,26.1194,26.1362,26.111,26.1278,136170.0
2019-05-06 15:35:00,31.16,31.17,31.14,31.15,155820.0,26.1362,26.1446,26.1194,26.1278,155820.0
2019-05-06 15:40:00,31.15,31.16,31.08,31.09,109000.0,26.1278,26.1362,26.0691,26.0775,109000.0
2019-05-06 15:45:00,31.08,31.12,31.08,31.11,194350.0,26.0691,26.1026,26.0691,26.0942,194350.0
2019-05-06 15:50:00,31.11,31.15,31.11,31.14,246140.0,26.0942,26.1278,26.0942,26.1194,246140.0
2019-05-06 15:55:00,31.13,31.17,31.09,31.16,517940.0,26.111,26.1446,26.0775,26.1362,517940.0
2019-05-07 09:30:00,30.82,30.96,30.73,30.83,473010.0,25.851,25.9684,25.7755,25.8594,473010.0
2019-05-07 09:35:00,30.83,30.96,30.79,30.95,197510.0,25.8594,25.9684,25.8258,25.96,197510.0
2019-05-07 09:40:00,30.95,30.95,30.84,30.91,175960.0,25.96,25.96,25.8678,25.9265,175960.0
2019-05-07 09:45:00,30.95,30.96,30.75,30.8,105770.0,25.96,25.9684,25.7923,25.8342,105770.0
2019-05-07 09:50:00,30.77,30.89,30.77,30.82,271180.0,25.8091,25.9097,25.8091,25.851,271180.0
2019-05-07 09:55:00,30.82,30.9,30.78,30.81,105030.0,25.851,25.9181,25.8174,25.8426,105030.0
2019-05-07 10:00:00,30.8,30.82,30.7,30.73,185950.0,25.8342,25.851,25.7503,25.7755,185950.0
2019-05-07 10:05:00,30.73,30.77,30.69,30.74,202670.0,25.7755,25.8091,25.742,25.7839,202670.0
2019-05-07 10:10:00,30.75,30.77,30.71,30.73,91560.0,25.7923,25.8091,25.7587,25.7755,91560.0
2019-05-07 10:15:00,30.71,30.8,30.71,30.75,86450.0,25.7587,25.8342,25.7587,25.7923,86450.0
2019-05-07 10:20:00,30.76,30.88,30.74,30.88,93810.0,25.8007,25.9013,25.7839,25.9013,93810.0
2019-05-07 10:25:00,30.86,30.91,30.82,30.9,154560.0,25.8845,25.9265,25.851,25.9181,154560.0
2019-05-07 10:30:00,30.9,30.92,30.83,30.85,125150.0,25.9181,25.9349,25.8594,25.8762,125150.0
2019-05-07 10:35:00,30.86,30.88,30.76,30.77,136140.0,25.8845,25.9013,25.8007,25.8091,136140.0
2019-05-07 10:40:00,30.77,30.8,30.73,30.75,210230.0,25.8091,25.8342,25.7755,25.7923,210230.0
2019-05-07 10:45:00,30.73,30.8,30.73,30.73,77490.0,25.7755,25.8342,25.7755,25.7755,77490.0
2019-05-07 10:50:00,30.73,30.75,30.69,30.7,190830.0,25.7755,25.7923,25.742,25.7503,190830.0
2019-05-07 10:55:00,30.72,30.77,30.72,30.72,77170.0,25.7671,25.8091,25.7671,25.7671,77170.0
2019-05-07 11:00:00,30.72,30.72,30.65,30.65,97080.0,25.7671,25.7671,25.7084,25.7084,97080.0
2019-05-07 11:05:00,30.66,30.79,30.66,30.79,112870.0,25.7168,25.8258,25.7168,25.8258,112870.0
2019-05-07 11:10:00,30.78,30.79,30.76,30.77,102150.0,25.8174,25.8258,25.8007,25.8091,102150.0
2019-05-07 11:15:00,30.77,30.85,30.77,30.82,255190.0,25.8091,25.8762,25.8091,25.851,255190.0
2019-05-07 11:20:00,30.81,30.83,30.75,30.77,248670.0,25.8426,25.8594,25.7923,25.8091,248670.0
2019-05-07 11:25:00,30.76,30.86,30.73,30.86,78500.0,25.8007,25.8845,25.7755,25.8845,78500.0
2019-05-07 11:30:00,30.85,30.89,30.82,30.86,120090.0,25.8762,25.9097,25.851,25.8845,120090.0
2019-05-07 11:35:00,30.84,30.85,30.76,30.84,75230.0,25.8678,25.8762,25.8007,25.8678,75230.0
2019-05-07 11:40:00,30.85,30.89,30.8,30.81,67310.0,25.8762,25.9097,25.8342,25.8426,67310.0
2019-05-07 11:45:00,30.81,30.85,30.78,30.82,76980.0,25.8426,25.8762,25.8174,25.851,76980.0
2019-05-07 11:50:00,30.8,30.81,30.73,30.79,90160.0,25.8342,25.8426,25.7755,25.8258,90160.0
2019-05-07 11:55:00,30.79,30.79,30.71,30.74,102670.0,25.8258,25.8258,25.7587,25.7839,102670.0
2019-05-07 12:00:00,30.72,30.73,30.66,30.7,132520.0,25.7671,25.7755,25.7168,25.7503,132520.0
2019-05-07 12:05:00,30.71,30.79,30.71,30.76,57150.0,25.7587,25.8258,25.7587,25.8007,57150.0
2019-05-07 12:10:00,30.76,30.8,30.75,30.79,65110.0,25.8007,25.8342,25.7923,25.8258,65110.0
2019-05-07 12:15:00,30.77,30.86,30.77,30.86,62770.0,25.8091,25.8845,25.8091,25.8845,62770.0
2019-05-07 12:20:00,30.86,30.91,30.86,30.89,40320.0,25.8845,25.9265,25.8845,25.9097,40320.0
2019-05-07 12:25:00,30.89,30.93,30.88,30.88,73820.0,25.9097,25.9433,25.9013,25.9013,73820.0
2019-05-07 12:30:00,30.9,30.92,30.85,30.86,59080.0,25.9181,25.9349,25.8762,25.8845,59080.0
2019-05-07 12:35:00,30.86,30.88,30.81,30.82,33770.0,25.8845,25.9013,25.8426,25.851,33770.0
2019-05-07 12:40:00,30.82,30.82,30.77,30.79,82670.0,25.851,25.851,25.8091,25.8258,82670.0
2019-05-07 12:45:00,30.79,30.84,30.78,30.84,50800.0,25.8258,25.8678,25.8174,25.8678,50800.0
2019-05-07 12:50:00,30.83,30.88,30.83,30.84,45440.0,25.8594,25.9013,25.8594,25.8678,45440.0
2019-05-07 12:55:00,30.83,30.84,30.77,30.77,41520.0,25.8594,25.8678,25.8091,25.8091,41520.0
2019-05-07 13:00:00,30.76,30.77,30.72,30.72,84160.0,25.8007,25.8091,25.7671,25.7671,84160.0
2019-05-07 13:05:00,30.71,30.73,30.62,30.63,129940.0,25.7587,25.7755,25.6832,25.6916,129940.0
2019-05-07 13:10:00,30.64,30.68,30.6,30.65,72320.0,25.7,25.7336,25.6665,25.7084,72320.0
2019-05-07 13:15:00,30.65,30.65,30.61,30.61,95240.0,25.7084,25.7084,25.6749,25.6749,95240.0
2019-05-07 13:20:00,30.6,30.61,30.57,30.57,137400.0,25.6665,25.6749,25.6413,25.6413,137400.0
2019-05-07 13:25:00,30.56,30.58,30.54,30.57,66900.0,25.6329,25.6497,25.6161,25.6413,66900.0
2019-05-07 13:30:00,30.56,30.61,30.53,30.6,91330.0,25.6329,25.6749,25.6077,25.6665,91330.0
2019-05-07 13:35:00,30.59,30.61,30.55,30.58,168130.0,25.6581,25.6749,25.6245,25.6497,168130.0
2019-05-07 13:40:00,30.57,30.61,30.53,30.56,148550.0,25.6413,25.6749,25.6077,25.6329,148550.0
2019-05-07 13:45:00,30.56,30.64,30.55,30.63,219260.0,25.6329,25.7,25.6245,25.6916,219260.0
2019-05-07 13:50:00,30.63,30.66,30.59,30.64,108430.0,25.6916,25.7168,25.6581,25.7,108430.0
2019-05-07 13:55:00,30.64,30.68,30.57,30.57,230000.0,25.7,25.7336,25.6413,25.6413,230000.0
2019-05-07 14:00:00,30.57,30.58,30.47,30.49,200170.0,25.6413,25.6497,25.5574,25.5742,200170.0
2019-05-07 14:05:00,30.5,30.61,30.5,30.58,81580.0,25.5826,25.6749,25.5826,25.6497,81580.0
2019-05-07 14:10:00,30.58,30.58,30.51,30.52,85290.0,25.6497,25.6497,25.591,25.5994,85290.0
2019-05-07 14:15:00,30.54,30.58,30.51,30.56,80500.0,25.6161,25.6497,25.591,25.6329,80500.0
2019-05-07 14:20:00,30.56,30.59,30.51,30.53,122280.0,25.6329,25.6581,25.591,25.6077,122280.0
2019-05-07 14:25:00,30.55,30.56,30.46,30.48,89630.0,25.6245,25.6329,25.549,25.5658,89630.0
2019-05-07 14:30:00,30.49,30.5,30.43,30.44,117490.0,25.5742,25.5826,25.5239,25.5323,117490.0
2019-05-07 14:35:00,30.44,30.46,30.4,30.43,104130.0,25.5323,25.549,25.4987,25.5239,104130.0
2019-05-07 14:40:00,30.44,30.52,30.43,30.44,91620.0,25.5323,25.5994,25.5239,25.5323,91620.0
2019-05-07 14:45:00,30.45,30.45,30.38,30.39,106060.0,25.5406,25.5406,25.4819,25.4903,106060.0
2019-05-07 14:50:00,30.39,30.47,30.39,30.46,130900.0,25.4903,25.5574,25.4903,25.549,130900.0
2019-05-07 14:55:00,30.48,30.53,30.46,30.5,98670.0,25.5658,25.6077,25.549,25.5826,98670.0
2019-05-07 15:00:00,30.49,30.5,30.46,30.46,134960.0,25.5742,25.5826,25.549,25.549,134960.0
2019-05-07 15:05:00,30.5,30.52,30.44,30.52,90380.0,25.5826,25.5994,25.5323,25.5994,90380.0
2019-05-07 15:10:00,30.52,30.58,30.51,30.55,72650.0,25.5994,25.6497,25.591,25.6245,72650.0
2019-05-07 15:15:00,30.53,30.57,30.52,30.52,74110.0,25.6077,25.6413,25.5994,25.5994,74110.0
2019-05-07 15:20:00,30.54,30.57,30.49,30.51,92680.0,25.6161,25.6413,25.5742,25.591,92680.0
2019-05-07 15:25:00,30.53,30.53,30.47,30.48,107850.0,25.6077,25.6077,25.5574,25.5658,107850.0
2019-05-07 15:30:00,30.48,30.49,30.43,30.43,172430.0,25.5658,25.5742,25.5239,25.5239,172430.0
2019-05-07 15:35:00,30.45,30.45,30.37,30.39,220180.0,25.5406,25.5406,25.4735,25.4903,220180.0
2019-05-07 15:40:00,30.4,30.53,30.4,30.53,215930.0,25.4987,25.6077,25.4987,25.6077,215930.0
2019-05-07 15:45:00,30.56,30.59,30.52,30.59,223940.0,25.6329,25.6581,25.5994,25.6581,223940.0
2019-05-07 15:50:00,30.59,30.69,30.58,30.66,385760.0,25.6581,25.742,25.6497,25.7168,385760.0
2019-05-07 15:55:00,30.66,30.74,30.66,30.73,865050.0,25.7168,25.7839,25.7168,25.7755,865050.0
2019-05-08 09:30:00,30.53,30.55,30.31,30.46,377570.0,25.6077,25.6245,25.4232,25.549,377570.0
2019-05-08 09:35:00,30.44,30.52,30.38,30.41,218860.0,25.5323,25.5994,25.4819,25.5071,218860.0
2019-05-08 09:40:00,30.39,30.59,30.36,30.55,210520.0,25.4903,25.6581,25.4652,25.6245,210520.0
2019-05-08 09:45:00,30.54,30.65,30.51,30.6,340680.0,25.6161,25.7084,25.591,25.6665,340680.0
2019-05-08 09:50:00,30.59,30.59,30.46,30.51,127630.0,25.6581,25.6581,25.549,25.591,127630.0
2019-05-08 09:55:00,30.5,30.55,30.44,30.48,102890.0,25.5826,25.6245,25.5323,25.5658,102890.0
2019-05-08 10:00:00,30.51,30.55,30.47,30.47,295940.0,25.591,25.6245,25.5574,25.5574,295940.0
2019-05-08 10:05:00,30.46,30.54,30.46,30.49,103000.0,25.549,25.6161,25.549,25.5742,103000.0
2019-05-08 10:10:00,30.48,30.56,30.46,30.54,168710.0,25.5658,25.6329,25.549,25.6161,168710.0
2019-05-08 10:15:00,30.52,30.57,30.52,30.56,120640.0,25.5994,25.6413,25.5994,25.6329,120640.0
2019-05-08 10:20:00,30.56,30.61,30.52,30.57,85260.0,25.6329,25.6749,25.5994,25.6413,85260.0
2019-05-08 10:25:00,30.55,30.56,30.5,30.54,50430.0,25.6245,25.6329,25.5826,25.6161,50430.0
2019-05-08 10:30:00,30.57,30.58,30.41,30.46,65670.0,25.6413,25.6497,25.5071,25.549,65670.0
2019-05-08 10:35:00,30.45,30.47,30.38,30.43,124560.0,25.5406,25.5574,25.4819,25.5239,124560.0
2019-05-08 10:40:00,30.45,30.52,30.44,30.52,118230.0,25.5406,25.5994,25.5323,25.5994,118230.0
2019-05-08 10:45:00,30.51,30.53,30.45,30.46,129580.0,25.591,25.6077,25.5406,25.549,129580.0
2019-05-08 10:50:00,30.46,30.51,30.46,30.47,47560.0,25.549,25.591,25.549,25.5574,47560.0
2019-05-08 10:55:00,30.46,30.72,30.44,30.69,191530.0,25.549,25.7671,25.5323,25.742,191530.0
2019-05-08 11:00:00,30.69,30.76,30.65,30.72,125400.0,25.742,25.8007,25.7084,25.7671,125400.0
2019-05-08 11:05:00,30.69,30.76,30.65,30.68,132760.0,25.742,25.8007,25.7084,25.7336,132760.0
2019-05-08 11:10:00,30.7,30.74,30.67,30.73,48500.0,25.7503,25.7839,25.7252,25.7755,48500.0
2019-05-08 11:15:00,30.73,30.77,30.68,30.68,109170.0,25.7755,25.8091,25.7336,25.7336,109170.0
2019-05-08 11:20:00,30.7,30.73,30.66,30.67,61880.0,25.7503,25.7755,25.7168,25.7252,61880.0
2019-05-08 11:25:00,30.69,30.7,30.63,30.63,65540.0,25.742,25.7503,25.6916,25.6916,65540.0
2019-05-08 11:30:00,30.63,30.71,30.6,30.65,136610.0,25.6916,25.7587,25.6665,25.7084,136610.0
2019-05-08 11:35:00,30.63,30.66,30.54,30.55,79240.0,25.6916,25.7168,25.6161,25.6245,79240.0
2019-05-08 11:40:00,30.58,30.59,30.53,30.56,54980.0,25.6497,25.6581,25.6077,25.6329,54980.0
2019-05-08 11:45:00,30.55,30.65,30.54,30.65,84920.0,25.6245,25.7084,25.6161,25.7084,84920.0
2019-05-08 11:50:00,30.63,30.66,30.62,30.64,23070.0,25.6916,25.7168,25.6832,25.7,23070.0
2019-05-08 11:55:00,30.64,30.66,30.59,30.59,64260.0,25.7,25.7168,25.6581,25.6581,64260.0
2019-05-08 12:00:00,30.61,30.61,30.55,30.55,58080.0,25.6749,25.6749,25.6245,25.6245,58080.0
2019-05-08 12:05:00,30.55,30.59,30.52,30.52,48560.0,25.6245,25.6581,25.5994,25.5994,48560.0
2019-05-08 12:10:00,30.53,30.55,30.49,30.51,95470.0,25.6077,25.6245,25.5742,25.591,95470.0
2019-05-08 12:15:00,30.51,30.55,30.5,30.52,56540.0,25.591,25.6245,25.5826,25.5994,56540.0
2019-05-08 12:20:00,30.51,30.52,30.48,30.5,96630.0,25.591,25.5994,25.5658,25.5826,96630.0
2019-05-08 12:25:00,30.48,30.53,30.47,30.51,120310.0,25.5658,25.6077,25.5574,25.591,120310.0
2019-05-08 12:30:00,30.5,30.53,30.48,30.52,57560.0,25.5826,25.6077,25.5658,25.5994,57560.0
2019-05-08 12:35:00,30.51,30.53,30.5,30.51,132180.0,25.591,25.6077,25.5826,25.591,132180.0
2019-05-08 12:40:00,30.51,30.53,30.5,30.52,208400.0,25.591,25.6077,25.5826,25.5994,208400.0
2019-05-08 12:45:00,30.53,30.59,30.52,30.56,46720.0,25.6077,25.6581,25.5994,25.6329,46720.0
2019-05-08 12:50:00,30.56,30.59,30.56,30.58,26650.0,25.6329,25.6581,25.6329,25.6497,26650.0
2019-05-08 12:55:00,30.59,30.6,30.56,30.59,36000.0,25.6581,25.6665,25.6329,25.6581,36000.0
2019-05-08 13:00:00,30.59,30.6,30.56,30.6,31230.0,25.6581,25.6665,25.6329,25.6665,31230.0
2019-05-08 13:05:00,30.59,30.62,30.59,30.61,38500.0,25.6581,25.6832,25.6581,25.6749,38500.0
2019-05-08 13:10:00,30.6,30.6,30.56,30.57,49140.0,25.6665,25.6665,25.6329,25.6413,49140.0
2019-05-08 13:15:00,30.58,30.58,30.55,30.57,42160.0,25.6497,25.6497,25.6245,25.6413,42160.0
2019-05-08 13:20:00,30.57,30.59,30.56,30.56,12500.0,25.6413,25.6581,25.6329,25.6329,12500.0
2019-05-08 13:25:00,30.57,30.57,30.52,30.52,56660.0,25.6413,25.6413,25.5994,25.5994,56660.0
2019-05-08 13:30:00,30.54,30.54,30.5,30.5,87120.0,25.6161,25.6161,25.5826,25.5826,87120.0
2019-05-08 13:35:00,30.5,30.52,30.43,30.45,87670.0,25.5826,25.5994,25.5239,25.5406,87670.0
2019-05-08 13:40:00,30.46,30.48,30.45,30.48,26010.0,25.549,25.5658,25.5406,25.5658,26010.0
2019-05-08 13:45:00,30.48,30.5,30.46,30.47,43750.0,25.5658,25.5826,25.549,25.5574,43750.0
2019-05-08 13:50:00,30.48,30.52,30.48,30.5,46730.0,25.5658,25.5994,25.5658,25.5826,46730.0
2019-05-08 13:55:00,30.51,30.53,30.51,30.52,25000.0,25.591,25.6077,25.591,25.5994,25000.0
2019-05-08 14:00:00,30.53,30.53,30.49,30.5,44000.0,25.6077,25.6077,25.5742,25.5826,44000.0
2019-05-08 14:05:00,30.5,30.52,30.5,30.52,49200.0,25.5826,25.5994,25.5826,25.5994,49200.0
2019-05-08 14:10:00,30.52,30.52,30.47,30.47,31220.0,25.5994,25.5994,25.5574,25.5574,31220.0
2019-05-08 14:15:00,30.47,30.49,30.47,30.47,66790.0,25.5574,25.5742,25.5574,25.5574,66790.0
2019-05-08 14:20:00,30.48,30.5,30.47,30.5,46460.0,25.5658,25.5826,25.5574,25.5826,46460.0
2019-05-08 14:25:00,30.51,30.52,30.48,30.5,120680.0,25.591,25.5994,25.5658,25.5826,120680.0
2019-05-08 14:30:00,30.51,30.54,30.51,30.52,50660.0,25.591,25.6161,25.591,25.5994,50660.0
2019-05-08 14:35:00,30.52,30.52,30.5,30.51,82550.0,25.5994,25.5994,25.5826,25.591,82550.0
2019-05-08 14:40:00,30.52,30.58,30.52,30.58,75180.0,25.5994,25.6497,25.5994,25.6497,75180.0
2019-05-08 14:45:00,30.57,30.58,30.55,30.55,101920.0,25.6413,25.6497,25.6245,25.6245,101920.0
2019-05-08 14:50:00,30.54,30.56,30.53,30.53,67170.0,25.6161,25.6329,25.6077,25.6077,67170.0
2019-05-08 14:55:00,30.52,30.53,30.51,30.52,59810.0,25.5994,25.6077,25.591,25.5994,59810.0
2019-05-08 15:00:00,30.53,30.55,30.52,30.54,99610.0,25.6077,25.6245,25.5994,25.6161,99610.0
2019-05-08 15:05:00,30.53,30.55,30.53,30.53,55050.0,25.6077,25.6245,25.6077,25.6077,55050.0
2019-05-08 15:10:00,30.53,30.56,30.53,30.56,77590.0,25.6077,25.6329,25.6077,25.6329,77590.0
2019-05-08 15:15:00,30.56,30.56,30.54,30.55,135900.0,25.6329,25.6329,25.6161,25.6245,135900.0
2019-05-08 15:20:00,30.55,30.56,30.54,30.55,155470.0,25.6245,25.6329,25.6161,25.6245,155470.0
2019-05-08 15:25:00,30.55,30.55,30.53,30.53,123680.0,25.6245,25.6245,25.6077,25.6077,123680.0
2019-05-08 15:30:00,30.55,30.58,30.54,30.54,190500.0,25.6245,25.6497,25.6161,25.6161,190500.0
2019-05-08 15:35:00,30.54,30.56,30.52,30.52,108480.0,25.6161,25.6329,25.5994,25.5994,108480.0
2019-05-08 15:40:00,30.51,30.51,30.42,30.42,205400.0,25.591,25.591,25.5155,25.5155,205400.0
2019-05-08 15:45:00,30.43,30.44,30.37,30.39,255640.0,25.5239,25.5323,25.4735,25.4903,255640.0
2019-05-08 15:50:00,30.39,30.39,30.34,30.35,439070.0,25.4903,25.4903,25.4484,25.4568,439070.0
2019-05-08 15:55:00,30.34,30.37,30.31,30.34,758450.0,25.4484,25.4735,25.4232,25.4484,758450.0
2019-05-09 09:30:00,29.96,30.03,29.84,29.94,913410.0,25.1296,25.1884,25.029,25.1129,913410.0
2019-05-09 09:35:00,29.95,30.01,29.86,29.86,460150.0,25.1213,25.1716,25.0458,25.0458,460150.0
2019-05-09 09:40:00,29.89,30.02,29.86,29.93,236890.0,25.0709,25.18,25.0458,25.1045,236890.0
2019-05-09 09:45:00,29.91,29.98,29.88,29.91,551930.0,25.0877,25.1464,25.0625,25.0877,551930.0
2019-05-09 09:50:00,29.91,29.93,29.78,29.8,284240.0,25.0877,25.1045,24.9787,24.9954,284240.0
2019-05-09 09:55:00,29.79,29.9,29.69,29.9,398440.0,24.9871,25.0793,24.9032,25.0793,398440.0
2019-05-09 10:00:00,29.89,29.9,29.76,29.78,266480.0,25.0709,25.0793,24.9619,24.9787,266480.0
2019-05-09 10:05:00,29.8,29.85,29.77,29.83,167650.0,24.9954,25.0374,24.9703,25.0206,167650.0
2019-05-09 10:10:00,29.82,29.89,29.82,29.88,351050.0,25.0122,25.0709,25.0122,25.0625,351050.0
2019-05-09 10:15:00,29.9,29.97,29.9,29.93,131570.0,25.0793,25.138,25.0793,25.1045,131570.0
2019-05-09 10:20:00,29.91,29.91,29.78,29.81,138270.0,25.0877,25.0877,24.9787,25.0038,138270.0
2019-05-09 10:25:00,29.79,29.86,29.77,29.84,115560.0,24.9871,25.0458,24.9703,25.029,115560.0
2019-05-09 10:30:00,29.82,29.92,29.78,29.91,213840.0,25.0122,25.0961,24.9787,25.0877,213840.0
2019-05-09 10:35:00,29.91,29.96,29.89,29.91,215170.0,25.0877,25.1296,25.0709,25.0877,215170.0
2019-05-09 10:40:00,29.9,29.99,29.89,29.96,196420.0,25.0793,25.1548,25.0709,25.1296,196420.0
2019-05-09 10:45:00,29.96,30.03,29.95,30.02,84560.0,25.1296,25.1884,25.1213,25.18,84560.0
2019-05-09 10:50:00,30.01,30.03,29.91,29.96,200260.0,25.1716,25.1884,25.0877,25.1296,200260.0
2019-05-09 10:55:00,29.97,29.97,29.85,29.85,226880.0,25.138,25.138,25.0374,25.0374,226880.0
2019-05-09 11:00:00,29.83,29.91,29.83,29.88,104800.0,25.0206,25.0877,25.0206,25.0625,104800.0
2019-05-09 11:05:00,29.88,29.9,29.81,29.82,123990.0,25.0625,25.0793,25.0038,25.0122,123990.0
2019-05-09 11:10:00,29.83,29.96,29.83,29.96,79940.0,25.0206,25.1296,25.0206,25.1296,79940.0
2019-05-09 11:15:00,29.95,30.0,29.94,29.96,106050.0,25.1213,25.1632,25.1129,25.1296,106050.0
2019-05-09 11:20:00,29.96,29.97,29.91,29.91,94110.0,25.1296,25.138,25.0877,25.0877,94110.0
2019-05-09 11:25:00,29.92,29.94,29.78,29.79,253810.0,25.0961,25.1129,24.9787,24.9871,253810.0
2019-05-09 11:30:00,29.8,29.86,29.8,29.82,121990.0,24.9954,25.0458,24.9954,25.0122,121990.0
2019-05-09 11:35:00,29.83,29.88,29.83,29.85,105950.0,25.0206,25.0625,25.0206,25.0374,105950.0
2019-05-09 11:40:00,29.85,29.89,29.8,29.88,155430.0,25.0374,25.0709,24.9954,25.0625,155430.0
2019-05-09 11:45:00,29.88,29.97,29.88,29.96,172780.0,25.0625,25.138,25.0625,25.1296,172780.0
2019-05-09 11:50:00,29.97,30.06,29.96,30.05,246900.0,25.138,25.2135,25.1296,25.2051,246900.0
2019-05-09 11:55:00,30.06,30.08,30.0,30.04,110590.0,25.2135,25.2303,25.1632,25.1968,110590.0
2019-05-09 12:00:00,30.04,30.05,29.97,30.04,278000.0,25.1968,25.2051,25.138,25.1968,278000.0
2019-05-09 12:05:00,30.04,30.07,30.0,30.06,141330.0,25.1968,25.2219,25.1632,25.2135,141330.0
2019-05-09 12:10:00,30.06,30.1,30.03,30.1,157110.0,25.2135,25.2471,25.1884,25.2471,157110.0
2019-05-09 12:15:00,30.08,30.2,30.07,30.19,603470.0,25.2303,25.331,25.2219,25.3226,603470.0
2019-05-09 12:20:00,30.18,30.18,30.13,30.14,155480.0,25.3142,25.3142,25.2722,25.2806,155480.0
2019-05-09 12:25:00,30.15,30.26,30.13,30.21,198590.0,25.289,25.3813,25.2722,25.3393,198590.0
2019-05-09 12:30:00,30.24,30.34,30.22,30.34,134950.0,25.3645,25.4484,25.3477,25.4484,134950.0
2019-05-09 12:35:00,30.33,30.47,30.33,30.42,452530.0,25.44,25.5574,25.44,25.5155,452530.0
2019-05-09 12:40:00,30.45,30.58,30.4,30.44,194250.0,25.5406,25.6497,25.4987,25.5323,194250.0
2019-05-09 12:45:00,30.44,30.48,30.42,30.46,341780.0,25.5323,25.5658,25.5155,25.549,341780.0
2019-05-09 12:50:00,30.46,30.53,30.44,30.5,205010.0,25.549,25.6077,25.5323,25.5826,205010.0
2019-05-09 12:55:00,30.5,30.54,30.48,30.53,142690.0,25.5826,25.6161,25.5658,25.6077,142690.0
2019-05-09 13:00:00,30.52,30.58,30.51,30.51,197510.0,25.5994,25.6497,25.591,25.591,197510.0
2019-05-09 13:05:00,30.52,30.53,30.47,30.47,88020.0,25.5994,25.6077,25.5574,25.5574,88020.0
2019-05-09 13:10:00,30.47,30.51,30.45,30.49,102860.0,25.5574,25.591,25.5406,25.5742,102860.0
2019-05-09 13:15:00,30.5,30.5,30.43,30.43,55250.0,25.5826,25.5826,25.5239,25.5239,55250.0
2019-05-09 13:20:00,30.43,30.45,30.4,30.43,78490.0,25.5239,25.5406,25.4987,25.5239,78490.0
2019-05-09 13:25:00,30.45,30.46,30.42,30.42,82020.0,25.5406,25.549,25.5155,25.5155,82020.0
2019-05-09 13:30:00,30.44,30.49,30.43,30.48,63870.0,25.5323,25.5742,25.5239,25.5658,63870.0
2019-05-09 13:35:00,30.48,30.5,30.45,30.49,175490.0,25.5658,25.5826,25.5406,25.5742,175490.0
2019-05-09 13:40:00,30.5,30.51,30.48,30.49,77310.0,25.5826,25.591,25.5658,25.5742,77310.0
2019-05-09 13:45:00,30.49,30.59,30.47,30.58,64130.0,25.5742,25.6581,25.5574,25.6497,64130.0
2019-05-09 13:50:00,30.57,30.57,30.49,30.5,124720.0,25.6413,25.6413,25.5742,25.5826,124720.0
2019-05-09 13:55:00,30.49,30.54,30.49,30.51,38000.0,25.5742,25.6161,25.5742,25.591,38000.0
2019-05-09 14:00:00,30.52,30.54,30.45,30.46,75120.0,25.5994,25.6161,25.5406,25.549,75120.0
2019-05-09 14:05:00,30.45,30.48,30.43,30.45,53410.0,25.5406,25.5658,25.5239,25.5406,53410.0
2019-05-09 14:10:00,30.45,30.46,30.41,30.42,80450.0,25.5406,25.549,25.5071,25.5155,80450.0
2019-05-09 14:15:00,30.42,30.49,30.41,30.49,59320.0,25.5155,25.5742,25.5071,25.5742,59320.0
2019-05-09 14:20:00,30.49,30.53,30.48,30.49,82560.0,25.5742,25.6077,25.5658,25.5742,82560.0
2019-05-09 14:25:00,30.48,30.48,30.45,30.46,39350.0,25.5658,25.5658,25.5406,25.549,39350.0
2019-05-09 14:30:00,30.46,30.51,30.46,30.48,19930.0,25.549,25.591,25.549,25.5658,19930.0
2019-05-09 14:35:00,30.48,30.53,30.48,30.49,54050.0,25.5658,25.6077,25.5658,25.5742,54050.0
2019-05-09 14:40:00,30.5,30.53,30.49,30.5,37050.0,25.5826,25.6077,25.5742,25.5826,37050.0
2019-05-09 14:45:00,30.49,30.49,30.41,30.41,103040.0,25.5742,25.5742,25.5071,25.5071,103040.0
2019-05-09 14:50:00,30.41,30.42,30.38,30.38,124940.0,25.5071,25.5155,25.4819,25.4819,124940.0
2019-05-09 14:55:00,30.37,30.38,30.31,30.31,135320.0,25.4735,25.4819,25.4232,25.4232,135320.0
2019-05-09 15:00:00,30.31,30.33,30.27,30.31,56350.0,25.4232,25.44,25.3897,25.4232,56350.0
2019-05-09 15:05:00,30.31,30.31,30.23,30.24,69840.0,25.4232,25.4232,25.3561,25.3645,69840.0
2019-05-09 15:10:00,30.25,30.31,30.25,30.29,153140.0,25.3729,25.4232,25.3729,25.4064,153140.0
2019-05-09 15:15:00,30.3,30.32,30.28,30.32,56790.0,25.4148,25.4316,25.3981,25.4316,56790.0
2019-05-09 15:20:00,30.32,30.33,30.28,30.31,86190.0,25.4316,25.44,25.3981,25.4232,86190.0
2019-05-09 15:25:00,30.31,30.4,30.31,30.4,42380.0,25.4232,25.4987,25.4232,25.4987,42380.0
2019-05-09 15:30:00,30.42,30.5,30.41,30.47,174510.0,25.5155,25.5826,25.5071,25.5574,174510.0
2019-05-09 15:35:00,30.48,30.48,30.44,30.47,84360.0,25.5658,25.5658,25.5323,25.5574,84360.0
2019-05-09 15:40:00,30.48,30.48,30.41,30.41,212450.0,25.5658,25.5658,25.5071,25.5071,212450.0
2019-05-09 15:45:00,30.4,30.42,30.34,30.35,284180.0,25.4987,25.5155,25.4484,25.4568,284180.0
2019-05-09 15:50:00,30.35,30.43,30.34,30.42,182810.0,25.4568,25.5239,25.4484,25.5155,182810.0
2019-05-09 15:55:00,30.39,30.44,30.39,30.42,788510.0,25.4903,25.5323,25.4903,25.5155,788510.0
2019-05-10 09:30:00,30.32,30.33,30.06,30.13,350830.0,25.4316,25.44,25.2135,25.2722,350830.0
2019-05-10 09:35:00,30.12,30.29,30.12,30.25,86930.0,25.2639,25.4064,25.2639,25.3729,86930.0
2019-05-10 09:40:00,30.25,30.42,30.25,30.38,266510.0,25.3729,25.5155,25.3729,25.4819,266510.0
2019-05-10 09:45:00,30.37,30.54,30.37,30.47,280640.0,25.4735,25.6161,25.4735,25.5574,280640.0
2019-05-10 09:50:00,30.47,30.47,30.28,30.28,76850.0,25.5574,25.5574,25.3981,25.3981,76850.0
2019-05-10 09:55:00,30.26,30.32,30.19,30.19,123160.0,25.3813,25.4316,25.3226,25.3226,123160.0
2019-05-10 10:00:00,30.22,30.22,30.11,30.11,88360.0,25.3477,25.3477,25.2555,25.2555,88360.0
2019-05-10 10:05:00,30.11,30.18,30.1,30.15,163710.0,25.2555,25.3142,25.2471,25.289,163710.0
2019-05-10 10:10:00,30.16,30.17,30.09,30.11,84830.0,25.2974,25.3058,25.2387,25.2555,84830.0
2019-05-10 10:15:00,30.1,30.1,30.04,30.08,178080.0,25.2471,25.2471,25.1968,25.2303,178080.0
2019-05-10 10:20:00,30.08,30.08,30.0,30.04,124790.0,25.2303,25.2303,25.1632,25.1968,124790.0
2019-05-10 10:25:00,30.03,30.16,30.02,30.1,102450.0,25.1884,25.2974,25.18,25.2471,102450.0
2019-05-10 10:30:00,30.1,30.1,30.0,30.01,132990.0,25.2471,25.2471,25.1632,25.1716,132990.0
2019-05-10 10:35:00,30.0,30.02,29.9,29.92,265630.0,25.1632,25.18,25.0793,25.0961,265630.0
2019-05-10 10:40:00,29.9,29.9,29.76,29.82,291520.0,25.0793,25.0793,24.9619,25.0122,291520.0
2019-05-10 10:45:00,29.81,29.88,29.78,29.82,213510.0,25.0038,25.0625,24.9787,25.0122,213510.0
2019-05-10 10:50:00,29.84,29.93,29.83,29.92,420660.0,25.029,25.1045,25.0206,25.0961,420660.0
2019-05-10 10:55:00,29.92,29.92,29.84,29.89,233950.0,25.0961,25.0961,25.029,25.0709,233950.0
2019-05-10 11:00:00,29.87,29.9,29.82,29.87,220500.0,25.0542,25.0793,25.0122,25.0542,220500.0
2019-05-10 11:05:00,29.87,29.99,29.85,29.99,168330.0,25.0542,25.1548,25.0374,25.1548,168330.0
2019-05-10 11:10:00,30.0,30.02,29.94,29.97,179040.0,25.1632,25.18,25.1129,25.138,179040.0
2019-05-10 11:15:00,29.98,29.99,29.89,29.95,84110.0,25.1464,25.1548,25.0709,25.1213,84110.0
2019-05-10 11:20:00,29.97,30.02,29.93,29.95,95090.0,25.138,25.18,25.1045,25.1213,95090.0
2019-05-10 11:25:00,29.96,29.99,29.87,29.87,95020.0,25.1296,25.1548,25.0542,25.0542,95020.0
2019-05-10 11:30:00,29.86,29.91,29.83,29.87,205080.0,25.0458,25.0877,25.0206,25.0542,205080.0
2019-05-10 11:35:00,29.87,29.98,29.86,29.89,214520.0,25.0542,25.1464,25.0458,25.0709,214520.0
2019-05-10 11:40:00,29.87,29.89,29.81,29.82,188540.0,25.0542,25.0709,25.0038,25.0122,188540.0
2019-05-10 11:45:00,29.82,29.85,29.75,29.76,128820.0,25.0122,25.0374,24.9535,24.9619,128820.0
2019-05-10 11:50:00,29.75,29.83,29.72,29.83,303330.0,24.9535,25.0206,24.9283,25.0206,303330.0
2019-05-10 11:55:00,29.82,29.86,29.67,29.67,216200.0,25.0122,25.0458,24.8864,24.8864,216200.0
2019-05-10 12:00:00,29.69,29.85,29.69,29.81,283650.0,24.9032,25.0374,24.9032,25.0038,283650.0
2019-05-10 12:05:00,29.84,29.86,29.74,29.74,98850.0,25.029,25.0458,24.9451,24.9451,98850.0
2019-05-10 12:10:00,29.75,29.86,29.74,29.86,83980.0,24.9535,25.0458,24.9451,25.0458,83980.0
2019-05-10 12:15:00,29.86,29.94,29.86,29.93,332460.0,25.0458,25.1129,25.0458,25.1045,332460.0
2019-05-10 12:20:00,29.95,29.95,29.89,29.92,91470.0,25.1213,25.1213,25.0709,25.0961,91470.0
2019-05-10 12:25:00,29.92,29.98,29.9,29.96,108090.0,25.0961,25.1464,25.0793,25.1296,108090.0
2019-05-10 12:30:00,29.95,30.08,29.95,30.05,178630.0,25.1213,25.2303,25.1213,25.2051,178630.0
2019-05-10 12:35:00,30.06,30.06,29.99,30.04,150630.0,25.2135,25.2135,25.1548,25.1968,150630.0
2019-05-10 12:40:00,30.06,30.08,30.02,30.08,151410.0,25.2135,25.2303,25.18,25.2303,151410.0
2019-05-10 12:45:00,30.07,30.07,29.99,30.01,129340.0,25.2219,25.2219,25.1548,25.1716,129340.0
2019-05-10 12:50:00,30.0,30.12,30.0,30.1,60890.0,25.1632,25.2639,25.1632,25.2471,60890.0
2019-05-10 12:55:00,30.1,30.11,30.08,30.09,21250.0,25.2471,25.2555,25.2303,25.2387,21250.0
2019-05-10 13:00:00,30.08,30.16,30.06,30.15,96080.0,25.2303,25.2974,25.2135,25.289,96080.0
2019-05-10 13:05:00,30.14,30.15,30.07,30.1,101890.0,25.2806,25.289,25.2219,25.2471,101890.0
2019-05-10 13:10:00,30.11,30.15,30.06,30.15,60690.0,25.2555,25.289,25.2135,25.289,60690.0
2019-05-10 13:15:00,30.14,30.19,30.09,30.17,106050.0,25.2806,25.3226,25.2387,25.3058,106050.0
2019-05-10 13:20:00,30.17,30.22,30.17,30.17,168570.0,25.3058,25.3477,25.3058,25.3058,168570.0
2019-05-10 13:25:00,30.19,30.24,30.19,30.19,91270.0,25.3226,25.3645,25.3226,25.3226,91270.0
2019-05-10 13:30:00,30.21,30.26,30.21,30.26,47010.0,25.3393,25.3813,25.3393,25.3813,47010.0
2019-05-10 13:35:00,30.25,30.29,30.25,30.26,67720.0,25.3729,25.4064,25.3729,25.3813,67720.0
2019-05-10 13:40:00,30.27,30.29,30.27,30.28,52510.0,25.3897,25.4064,25.3897,25.3981,52510.0
2019-05-10 13:45:00,30.3,30.37,30.29,30.35,182040.0,25.4148,25.4735,25.4064,25.4568,182040.0
2019-05-10 13:50:00,30.36,30.4,30.35,30.35,98910.0,25.4652,25.4987,25.4568,25.4568,98910.0
2019-05-10 13:55:00,30.35,30.38,30.33,30.33,69640.0,25.4568,25.4819,25.44,25.44,69640.0
2019-05-10 14:00:00,30.34,30.4,30.33,30.4,122410.0,25.4484,25.4987,25.44,25.4987,122410.0
2019-05-10 14:05:00,30.41,30.43,30.38,30.4,138950.0,25.5071,25.5239,25.4819,25.4987,138950.0
2019-05-10 14:10:00,30.42,30.44,30.37,30.37,58810.0,25.5155,25.5323,25.4735,25.4735,58810.0
2019-05-10 14:15:00,30.37,30.37,30.31,30.32,57350.0,25.4735,25.4735,25.4232,25.4316,57350.0
2019-05-10 14:20:00,30.31,30.35,30.29,30.31,68480.0,25.4232,25.4568,25.4064,25.4232,68480.0
2019-05-10 14:25:00,30.3,30.3,30.26,30.26,85600.0,25.4148,25.4148,25.3813,25.3813,85600.0
2019-05-10 14:30:00,30.26,30.28,30.24,30.26,123200.0,25.3813,25.3981,25.3645,25.3813,123200.0
2019-05-10 14:35:00,30.27,30.29,30.25,30.27,79100.0,25.3897,25.4064,25.3729,25.3897,79100.0
2019-05-10 14:40:00,30.26,30.29,30.25,30.27,47940.0,25.3813,25.4064,25.3729,25.3897,47940.0
2019-05-10 14:45:00,30.27,30.28,30.26,30.28,75010.0,25.3897,25.3981,25.3813,25.3981,75010.0
2019-05-10 14:50:00,30.29,30.35,30.28,30.31,78550.0,25.4064,25.4568,25.3981,25.4232,78550.0
2019-05-10 14:55:00,30.31,30.33,30.28,30.29,46190.0,25.4232,25.44,25.3981,25.4064,46190.0
2019-05-10 15:00:00,30.29,30.35,30.29,30.34,172310.0,25.4064,25.4568,25.4064,25.4484,172310.0
2019-05-10 15:05:00,30.33,30.35,30.31,30.31,83890.0,25.44,25.4568,25.4232,25.4232,83890.0
2019-05-10 15:10:00,30.3,30.37,30.29,30.37,111770.0,25.4148,25.4735,25.4064,25.4735,111770.0
2019-05-10 15:15:00,30.37,30.42,30.33,30.41,148050.0,25.4735,25.5155,25.44,25.5071,148050.0
2019-05-10 15:20:00,30.4,30.46,30.4,30.45,156390.0,25.4987,25.549,25.4987,25.5406,156390.0
2019-05-10 15:25:00,30.45,30.53,30.45,30.51,146060.0,25.5406,25.6077,25.5406,25.591,146060.0
2019-05-10 15:30:00,30.51,30.51,30.39,30.4,210320.0,25.591,25.591,25.4903,25.4987,210320.0
2019-05-10 15:35:00,30.4,30.4,30.34,30.35,72160.0,25.4987,25.4987,25.4484,25.4568,72160.0
2019-05-10 15:40:00,30.35,30.35,30.27,30.3,265520.0,25.4568,25.4568,25.3897,25.4148,265520.0
2019-05-10 15:45:00,30.3,30.35,30.29,30.29,199810.0,25.4148,25.4568,25.4064,25.4064,199810.0
2019-05-10 15:50:00,30.29,30.3,30.26,30.3,293480.0,25.4064,25.4148,25.3813,25.4148,293480.0
2019-05-10 15:55:00,30.3,30.41,30.3,30.39,920750.0,25.4148,25.5071,25.4148,25.4903,920750.0
2019-05-13 09:30:00,29.4,29.53,29.3,29.5,786690.0,24.6599,24.769,24.5761,24.7438,786690.0
2019-05-13 09:35:00,29.48,29.57,29.38,29.45,364670.0,24.727,24.8025,24.6432,24.7019,364670.0
2019-05-13 09:40:00,29.45,29.45,29.3,29.33,479480.0,24.7019,24.7019,24.5761,24.6012,479480.0
2019-05-13 09:45:00,29.3,29.4,29.27,29.33,394240.0,24.5761,24.6599,24.5509,24.6012,394240.0
2019-05-13 09:50:00,29.31,29.31,29.15,29.26,406250.0,24.5844,24.5844,24.4502,24.5425,406250.0
2019-05-13 09:55:00,29.26,29.28,29.22,29.25,223650.0,24.5425,24.5593,24.509,24.5341,223650.0
2019-05-13 10:00:00,29.26,29.26,28.94,29.01,661740.0,24.5425,24.5425,24.2741,24.3328,661740.0
2019-05-13 10:05:00,29.01,29.02,28.9,28.98,542380.0,24.3328,24.3412,24.2405,24.3077,542380.0
2019-05-13 10:10:00,28.97,29.02,28.95,29.0,414080.0,24.2993,24.3412,24.2825,24.3244,414080.0
2019-05-13 10:15:00,28.99,29.1,28.91,29.03,736850.0,24.316,24.4083,24.2489,24.3496,736850.0
2019-05-13 10:20:00,29.04,29.05,28.98,29.02,288030.0,24.358,24.3664,24.3077,24.3412,288030.0
2019-05-13 10:25:00,29.03,29.04,28.96,29.01,213840.0,24.3496,24.358,24.2909,24.3328,213840.0
2019-05-13 10:30:00,29.01,29.04,28.85,28.99,367090.0,24.3328,24.358,24.1986,24.316,367090.0
2019-05-13 10:35:00,29.0,29.14,28.99,29.14,241240.0,24.3244,24.4419,24.316,24.4419,241240.0
2019-05-13 10:40:00,29.13,29.25,29.13,29.18,249770.0,24.4335,24.5341,24.4335,24.4754,249770.0
2019-05-13 10:45:00,29.16,29.18,29.05,29.06,405830.0,24.4586,24.4754,24.3664,24.3748,405830.0
2019-05-13 10:50:00,29.05,29.13,29.01,29.1,70330.0,24.3664,24.4335,24.3328,24.4083,70330.0
2019-05-13 10:55:00,29.11,29.14,29.07,29.12,107990.0,24.4167,24.4419,24.3831,24.4251,107990.0
2019-05-13 11:00:00,29.16,29.21,29.03,29.04,141770.0,24.4586,24.5006,24.3496,24.358,141770.0
2019-05-13 11:05:00,29.06,29.15,29.06,29.1,85070.0,24.3748,24.4502,24.3748,24.4083,85070.0
2019-05-13 11:10:00,29.09,29.11,29.06,29.06,150210.0,24.3999,24.4167,24.3748,24.3748,150210.0
2019-05-13 11:15:00,29.08,29.09,28.94,29.0,109420.0,24.3915,24.3999,24.2741,24.3244,109420.0
2019-05-13 11:20:00,29.01,29.08,29.0,29.06,112050.0,24.3328,24.3915,24.3244,24.3748,112050.0
2019-05-13 11:25:00,29.08,29.08,29.0,29.02,105520.0,24.3915,24.3915,24.3244,24.3412,105520.0
2019-05-13 11:30:00,29.03,29.1,29.03,29.07,222640.0,24.3496,24.4083,24.3496,24.3831,222640.0
2019-05-13 11:35:00,29.07,29.07,28.99,29.0,106610.0,24.3831,24.3831,24.316,24.3244,106610.0
2019-05-13 11:40:00,29.0,29.02,28.93,28.94,108740.0,24.3244,24.3412,24.2657,24.2741,108740.0
2019-05-13 11:45:00,28.94,28.99,28.93,28.94,79520.0,24.2741,24.316,24.2657,24.2741,79520.0
2019-05-13 11:50:00,28.92,28.94,28.89,28.92,199560.0,24.2573,24.2741,24.2322,24.2573,199560.0
2019-05-13 11:55:00,28.9,29.01,28.9,29.0,105760.0,24.2405,24.3328,24.2405,24.3244,105760.0
2019-05-13 12:00:00,29.0,29.0,28.95,28.96,114360.0,24.3244,24.3244,24.2825,24.2909,114360.0
2019-05-13 12:05:00,28.96,28.98,28.9,28.93,210140.0,24.2909,24.3077,24.2405,24.2657,210140.0
2019-05-13 12:10:00,28.94,28.95,28.9,28.91,321800.0,24.2741,24.2825,24.2405,24.2489,321800.0
2019-05-13 12:15:00,28.92,28.97,28.89,28.97,101600.0,24.2573,24.2993,24.2322,24.2993,101600.0
2019-05-13 12:20:00,28.97,29.02,28.95,28.98,92110.0,24.2993,24.3412,24.2825,24.3077,92110.0
2019-05-13 12:25:00,28.97,28.99,28.91,28.96,115900.0,24.2993,24.316,24.2489,24.2909,115900.0
2019-05-13 12:30:00,28.96,29.0,28.95,28.98,142610.0,24.2909,24.3244,24.2825,24.3077,142610.0
2019-05-13 12:35:00,28.98,29.03,28.95,28.95,402250.0,24.3077,24.3496,24.2825,24.2825,402250.0
2019-05-13 12:40:00,28.95,29.02,28.91,29.01,164000.0,24.2825,24.3412,24.2489,24.3328,164000.0
2019-05-13 12:45:00,29.01,29.04,28.96,29.0,272010.0,24.3328,24.358,24.2909,24.3244,272010.0
2019-05-13 12:50:00,29.0,29.01,28.94,28.98,295230.0,24.3244,24.3328,24.2741,24.3077,295230.0
2019-05-13 12:55:00,28.98,28.98,28.89,28.91,108210.0,24.3077,24.3077,24.2322,24.2489,108210.0
2019-05-13 13:00:00,28.9,28.9,28.84,28.86,132910.0,24.2405,24.2405,24.1902,24.207,132910.0
2019-05-13 13:05:00,28.86,28.89,28.83,28.86,329070.0,24.207,24.2322,24.1818,24.207,329070.0
2019-05-13 13:10:00,28.85,28.89,28.82,28.89,345680.0,24.1986,24.2322,24.1734,24.2322,345680.0
2019-05-13 13:15:00,28.88,28.95,28.88,28.91,214820.0,24.2238,24.2825,24.2238,24.2489,214820.0
2019-05-13 13:20:00,28.91,29.01,28.91,29.01,263920.0,24.2489,24.3328,24.2489,24.3328,263920.0
2019-05-13 13:25:00,29.02,29.06,28.97,28.99,157840.0,24.3412,24.3748,24.2993,24.316,157840.0
2019-05-13 13:30:00,28.99,29.03,28.97,29.01,169420.0,24.316,24.3496,24.2993,24.3328,169420.0
2019-05-13 13:35:00,29.01,29.1,28.99,29.05,199540.0,24.3328,24.4083,24.316,24.3664,199540.0
2019-05-13 13:40:00,29.06,29.09,28.99,29.0,416890.0,24.3748,24.3999,24.316,24.3244,416890.0
2019-05-13 13:45:00,29.0,29.07,28.98,29.07,167840.0,24.3244,24.3831,24.3077,24.3831,167840.0
2019-05-13 13:50:00,29.08,29.12,29.05,29.12,542110.0,24.3915,24.4251,24.3664,24.4251,542110.0
2019-05-13 13:55:00,29.11,29.16,29.09,29.16,129440.0,24.4167,24.4586,24.3999,24.4586,129440.0
2019-05-13 14:00:00,29.15,29.19,29.14,29.18,299050.0,24.4502,24.4838,24.4419,24.4754,299050.0
2019-05-13 14:05:00,29.19,29.23,29.16,29.18,110520.0,24.4838,24.5173,24.4586,24.4754,110520.0
2019-05-13 14:10:00,29.17,29.19,29.12,29.12,338250.0,24.467,24.4838,24.4251,24.4251,338250.0
2019-05-13 14:15:00,29.11,29.14,29.09,29.09,128260.0,24.4167,24.4419,24.3999,24.3999,128260.0
2019-05-13 14:20:00,29.11,29.17,29.09,29.16,116030.0,24.4167,24.467,24.3999,24.4586,116030.0
2019-05-13 14:25:00,29.19,29.33,29.19,29.26,279120.0,24.4838,24.6012,24.4838,24.5425,279120.0
2019-05-13 14:30:00,29.27,29.29,29.26,29.28,305070.0,24.5509,24.5677,24.5425,24.5593,305070.0
2019-05-13 14:35:00,29.29,29.33,29.28,29.3,197600.0,24.5677,24.6012,24.5593,24.5761,197600.0
2019-05-13 14:40:00,29.31,29.34,29.22,29.24,147200.0,24.5844,24.6096,24.509,24.5257,147200.0
2019-05-13 14:45:00,29.26,29.35,29.26,29.35,113880.0,24.5425,24.618,24.5425,24.618,113880.0
2019-05-13 14:50:00,29.36,29.41,29.36,29.39,180320.0,24.6264,24.6683,24.6264,24.6515,180320.0
2019-05-13 14:55:00,29.4,29.43,29.36,29.37,142180.0,24.6599,24.6851,24.6264,24.6348,142180.0
2019-05-13 15:00:00,29.37,29.41,29.37,29.4,389530.0,24.6348,24.6683,24.6348,24.6599,389530.0
2019-05-13 15:05:00,29.4,29.47,29.38,29.38,218830.0,24.6599,24.7187,24.6432,24.6432,218830.0
2019-05-13 15:10:00,29.38,29.41,29.38,29.4,310750.0,24.6432,24.6683,24.6432,24.6599,310750.0
2019-05-13 15:15:00,29.39,29.43,29.35,29.38,458700.0,24.6515,24.6851,24.618,24.6432,458700.0
2019-05-13 15:20:00,29.38,29.38,29.26,29.26,260230.0,24.6432,24.6432,24.5425,24.5425,260230.0
2019-05-13 15:25:00,29.26,29.31,29.24,29.29,248540.0,24.5425,24.5844,24.5257,24.5677,248540.0
2019-05-13 15:30:00,29.28,29.28,29.22,29.25,417190.0,24.5593,24.5593,24.509,24.5341,417190.0
2019-05-13 15:35:00,29.26,29.27,29.17,29.2,528820.0,24.5425,24.5509,24.467,24.4922,528820.0
2019-05-13 15:40:00,29.2,29.27,29.2,29.23,283980.0,24.4922,24.5509,24.4922,24.5173,283980.0
2019-05-13 15:45:00,29.23,29.27,29.21,29.26,367120.0,24.5173,24.5509,24.5006,24.5425,367120.0
2019-05-13 15:50:00,29.26,29.33,29.24,29.33,674850.0,24.5425,24.6012,24.5257,24.6012,674850.0
2019-05-13 15:55:00,29.32,29.4,29.28,29.34,3132360.0,24.5928,24.6599,24.5593,24.6096,3132360.0
2019-05-14 09:30:00,29.55,29.74,29.55,29.7,665130.0,24.7858,24.9451,24.7858,24.9116,665130.0
2019-05-14 09:35:00,29.73,29.79,29.67,29.78,273250.0,24.9367,24.9871,24.8864,24.9787,273250.0
2019-05-14 09:40:00,29.78,29.83,29.68,29.81,231970.0,24.9787,25.0206,24.8948,25.0038,231970.0
2019-05-14 09:45:00,29.81,29.86,29.71,29.71,232660.0,25.0038,25.0458,24.92,24.92,232660.0
2019-05-14 09:50:00,29.71,29.8,29.68,29.76,135900.0,24.92,24.9954,24.8948,24.9619,135900.0
2019-05-14 09:55:00,29.75,29.89,29.73,29.85,280040.0,24.9535,25.0709,24.9367,25.0374,280040.0
2019-05-14 10:00:00,29.87,29.9,29.82,29.85,274530.0,25.0542,25.0793,25.0122,25.0374,274530.0
2019-05-14 10:05:00,29.84,29.9,29.82,29.89,188770.0,25.029,25.0793,25.0122,25.0709,188770.0
2019-05-14 10:10:00,29.89,29.93,29.82,29.92,269330.0,25.0709,25.1045,25.0122,25.0961,269330.0
2019-05-14 10:15:00,29.92,29.98,29.91,29.96,147890.0,25.0961,25.1464,25.0877,25.1296,147890.0
2019-05-14 10:20:00,29.97,30.02,29.97,29.99,166140.0,25.138,25.18,25.138,25.1548,166140.0
2019-05-14 10:25:00,29.99,30.02,29.94,29.97,98360.0,25.1548,25.18,25.1129,25.138,98360.0
2019-05-14 10:30:00,29.97,29.98,29.86,29.86,88980.0,25.138,25.1464,25.0458,25.0458,88980.0
2019-05-14 10:35:00,29.86,29.93,29.84,29.93,105300.0,25.0458,25.1045,25.029,25.1045,105300.0
2019-05-14 10:40:00,29.92,29.99,29.9,29.92,103350.0,25.0961,25.1548,25.0793,25.0961,103350.0
2019-05-14 10:45:00,29.93,30.01,29.91,29.98,286320.0,25.1045,25.1716,25.0877,25.1464,286320.0
2019-05-14 10:50:00,29.96,30.01,29.94,29.99,322120.0,25.1296,25.1716,25.1129,25.1548,322120.0
2019-05-14 10:55:00,30.02,30.05,29.97,30.0,242160.0,25.18,25.2051,25.138,25.1632,242160.0
2019-05-14 11:00:00,30.01,30.02,29.91,29.96,128750.0,25.1716,25.18,25.0877,25.1296,128750.0
2019-05-14 11:05:00,29.97,30.04,29.97,30.02,53690.0,25.138,25.1968,25.138,25.18,53690.0
2019-05-14 11:10:00,30.03,30.05,30.01,30.04,81330.0,25.1884,25.2051,25.1716,25.1968,81330.0
2019-05-14 11:15:00,30.02,30.03,30.0,30.01,76690.0,25.18,25.1884,25.1632,25.1716,76690.0
2019-05-14 11:20:00,30.02,30.06,29.99,30.06,129110.0,25.18,25.2135,25.1548,25.2135,129110.0
2019-05-14 11:25:00,30.05,30.07,30.0,30.0,121500.0,25.2051,25.2219,25.1632,25.1632,121500.0
2019-05-14 11:30:00,30.0,30.03,29.99,30.02,112630.0,25.1632,25.1884,25.1548,25.18,112630.0
2019-05-14 11:35:00,30.04,30.06,30.0,30.0,104050.0,25.1968,25.2135,25.1632,25.1632,104050.0
2019-05-14 11:40:00,30.02,30.02,29.95,29.98,73310.0,25.18,25.18,25.1213,25.1464,73310.0
2019-05-14 11:45:00,29.99,30.01,29.97,29.99,79880.0,25.1548,25.1716,25.138,25.1548,79880.0
2019-05-14 11:50:00,30.01,30.02,29.96,30.01,164330.0,25.1716,25.18,25.1296,25.1716,164330.0
2019-05-14 11:55:00,30.01,30.01,29.93,29.95,166670.0,25.1716,25.1716,25.1045,25.1213,166670.0
2019-05-14 12:00:00,29.96,30.0,29.96,29.98,35400.0,25.1296,25.1632,25.1296,25.1464,35400.0
2019-05-14 12:05:00,29.98,30.0,29.94,29.95,98880.0,25.1464,25.1632,25.1129,25.1213,98880.0
2019-05-14 12:10:00,29.93,29.99,29.93,29.96,532000.0,25.1045,25.1548,25.1045,25.1296,532000.0
2019-05-14 12:15:00,29.97,29.98,29.93,29.97,185750.0,25.138,25.1464,25.1045,25.138,185750.0
2019-05-14 12:20:00,29.97,30.07,29.97,30.07,153150.0,25.138,25.2219,25.138,25.2219,153150.0
2019-05-14 12:25:00,30.07,30.1,30.07,30.08,234370.0,25.2219,25.2471,25.2219,25.2303,234370.0
2019-05-14 12:30:00,30.08,30.13,30.08,30.11,136760.0,25.2303,25.2722,25.2303,25.2555,136760.0
2019-05-14 12:35:00,30.11,30.22,30.11,30.22,264020.0,25.2555,25.3477,25.2555,25.3477,264020.0
2019-05-14 12:40:00,30.22,30.25,30.21,30.23,194460.0,25.3477,25.3729,25.3393,25.3561,194460.0
2019-05-14 12:45:00,30.23,30.25,30.22,30.24,210720.0,25.3561,25.3729,25.3477,25.3645,210720.0
2019-05-14 12:50:00,30.23,30.25,30.21,30.23,254800.0,25.3561,25.3729,25.3393,25.3561,254800.0
2019-05-14 12:55:00,30.23,30.25,30.21,30.23,238190.0,25.3561,25.3729,25.3393,25.3561,238190.0
2019-05-14 13:00:00,30.23,30.25,30.22,30.25,231570.0,25.3561,25.3729,25.3477,25.3729,231570.0
2019-05-14 13:05:00,30.25,30.28,30.25,30.27,98300.0,25.3729,25.3981,25.3729,25.3897,98300.0
2019-05-14 13:10:00,30.27,30.31,30.27,30.27,100410.0,25.3897,25.4232,25.3897,25.3897,100410.0
2019-05-14 13:15:00,30.26,30.28,30.25,30.25,43670.0,25.3813,25.3981,25.3729,25.3729,43670.0
2019-05-14 13:20:00,30.25,30.26,30.23,30.26,79400.0,25.3729,25.3813,25.3561,25.3813,79400.0
2019-05-14 13:25:00,30.25,30.28,30.23,30.28,86730.0,25.3729,25.3981,25.3561,25.3981,86730.0
2019-05-14 13:30:00,30.29,30.34,30.28,30.33,88590.0,25.4064,25.4484,25.3981,25.44,88590.0
2019-05-14 13:35:00,30.33,30.35,30.3,30.33,88400.0,25.44,25.4568,25.4148,25.44,88400.0
2019-05-14 13:40:00,30.34,30.37,30.33,30.37,150940.0,25.4484,25.4735,25.44,25.4735,150940.0
2019-05-14 13:45:00,30.36,30.4,30.34,30.4,152970.0,25.4652,25.4987,25.4484,25.4987,152970.0
2019-05-14 13:50:00,30.4,30.41,30.39,30.4,182330.0,25.4987,25.5071,25.4903,25.4987,182330.0
2019-05-14 13:55:00,30.4,30.41,30.39,30.41,180980.0,25.4987,25.5071,25.4903,25.5071,180980.0
2019-05-14 14:00:00,30.4,30.42,30.35,30.35,270550.0,25.4987,25.5155,25.4568,25.4568,270550.0
2019-05-14 14:05:00,30.35,30.35,30.27,30.32,100910.0,25.4568,25.4568,25.3897,25.4316,100910.0
2019-05-14 14:10:00,30.31,30.33,30.27,30.33,125460.0,25.4232,25.44,25.3897,25.44,125460.0
2019-05-14 14:15:00,30.33,30.38,30.32,30.32,193180.0,25.44,25.4819,25.4316,25.4316,193180.0
2019-05-14 14:20:00,30.32,30.39,30.32,30.39,142690.0,25.4316,25.4903,25.4316,25.4903,142690.0
2019-05-14 14:25:00,30.39,30.43,30.39,30.42,204270.0,25.4903,25.5239,25.4903,25.5155,204270.0
2019-05-14 14:30:00,30.42,30.42,30.39,30.42,154500.0,25.5155,25.5155,25.4903,25.5155,154500.0
2019-05-14 14:35:00,30.41,30.46,30.41,30.45,105360.0,25.5071,25.549,25.5071,25.5406,105360.0
2019-05-14 14:40:00,30.45,30.46,30.44,30.45,150150.0,25.5406,25.549,25.5323,25.5406,150150.0
2019-05-14 14:45:00,30.45,30.45,30.4,30.41,504580.0,25.5406,25.5406,25.4987,25.5071,504580.0
2019-05-14 14:50:00,30.4,30.41,30.34,30.35,493960.0,25.4987,25.5071,25.4484,25.4568,493960.0
2019-05-14 14:55:00,30.35,30.39,30.35,30.38,96990.0,25.4568,25.4903,25.4568,25.4819,96990.0
2019-05-14 15:00:00,30.37,30.39,30.34,30.38,100340.0,25.4735,25.4903,25.4484,25.4819,100340.0
2019-05-14 15:05:00,30.39,30.43,30.37,30.43,124220.0,25.4903,25.5239,25.4735,25.5239,124220.0
2019-05-14 15:10:00,30.42,30.42,30.34,30.35,157780.0,25.5155,25.5155,25.4484,25.4568,157780.0
2019-05-14 15:15:00,30.37,30.38,30.34,30.38,114570.0,25.4735,25.4819,25.4484,25.4819,114570.0
2019-05-14 15:20:00,30.38,30.39,30.33,30.33,158380.0,25.4819,25.4903,25.44,25.44,158380.0
2019-05-14 15:25:00,30.33,30.39,30.33,30.33,159940.0,25.44,25.4903,25.44,25.44,159940.0
2019-05-14 15:30:00,30.32,30.32,30.19,30.21,181110.0,25.4316,25.4316,25.3226,25.3393,181110.0
2019-05-14 15:35:00,30.21,30.26,30.17,30.23,219870.0,25.3393,25.3813,25.3058,25.3561,219870.0
2019-05-14 15:40:00,30.24,30.28,30.23,30.24,145130.0,25.3645,25.3981,25.3561,25.3645,145130.0
2019-05-14 15:45:00,30.22,30.3,30.2,30.26,363360.0,25.3477,25.4148,25.331,25.3813,363360.0
2019-05-14 15:50:00,30.26,30.26,30.19,30.24,413270.0,25.3813,25.3813,25.3226,25.3645,413270.0
2019-05-14 15:55:00,30.24,30.24,30.2,30.2,1141510.0,25.3645,25.3645,25.331,25.331,1141510.0
2019-05-15 09:30:00,30.03,30.11,29.86,30.1,471950.0,25.1884,25.2555,25.0458,25.2471,471950.0
2019-05-15 09:35:00,30.11,30.19,30.06,30.17,154760.0,25.2555,25.3226,25.2135,25.3058,154760.0
2019-05-15 09:40:00,30.19,30.2,30.09,30.18,188530.0,25.3226,25.331,25.2387,25.3142,188530.0
2019-05-15 09:45:00,30.18,30.31,30.18,30.24,258490.0,25.3142,25.4232,25.3142,25.3645,258490.0
2019-05-15 09:50:00,30.26,30.36,30.23,30.33,133090.0,25.3813,25.4652,25.3561,25.44,133090.0
2019-05-15 09:55:00,30.35,30.42,30.33,30.4,140290.0,25.4568,25.5155,25.44,25.4987,140290.0
2019-05-15 10:00:00,30.4,30.44,30.37,30.4,105450.0,25.4987,25.5323,25.4735,25.4987,105450.0
2019-05-15 10:05:00,30.4,30.41,30.34,30.34,184780.0,25.4987,25.5071,25.4484,25.4484,184780.0
2019-05-15 10:10:00,30.34,30.46,30.27,30.46,244540.0,25.4484,25.549,25.3897,25.549,244540.0
2019-05-15 10:15:00,30.46,30.51,30.38,30.41,135010.0,25.549,25.591,25.4819,25.5071,135010.0
2019-05-15 10:20:00,30.41,30.44,30.37,30.44,69500.0,25.5071,25.5323,25.4735,25.5323,69500.0
2019-05-15 10:25:00,30.45,30.57,30.45,30.54,169350.0,25.5406,25.6413,25.5406,25.6161,169350.0
2019-05-15 10:30:00,30.59,30.59,30.53,30.56,182890.0,25.6581,25.6581,25.6077,25.6329,182890.0
2019-05-15 10:35:00,30.58,30.59,30.53,30.54,132920.0,25.6497,25.6581,25.6077,25.6161,132920.0
2019-05-15 10:40:00,30.56,30.67,30.55,30.64,207510.0,25.6329,25.7252,25.6245,25.7,207510.0
2019-05-15 10:45:00,30.64,30.65,30.58,30.64,116860.0,25.7,25.7084,25.6497,25.7,116860.0
2019-05-15 10:50:00,30.63,30.7,30.63,30.67,113140.0,25.6916,25.7503,25.6916,25.7252,113140.0
2019-05-15 10:55:00,30.66,30.7,30.63,30.67,172250.0,25.7168,25.7503,25.6916,25.7252,172250.0
2019-05-15 11:00:00,30.68,30.69,30.57,30.6,76620.0,25.7336,25.742,25.6413,25.6665,76620.0
2019-05-15 11:05:00,30.59,30.59,30.54,30.58,78500.0,25.6581,25.6581,25.6161,25.6497,78500.0
2019-05-15 11:10:00,30.58,30.61,30.57,30.58,56600.0,25.6497,25.6749,25.6413,25.6497,56600.0
2019-05-15 11:15:00,30.58,30.58,30.52,30.56,72730.0,25.6497,25.6497,25.5994,25.6329,72730.0
2019-05-15 11:20:00,30.56,30.57,30.51,30.52,64180.0,25.6329,25.6413,25.591,25.5994,64180.0
2019-05-15 11:25:00,30.53,30.66,30.53,30.66,135470.0,25.6077,25.7168,25.6077,25.7168,135470.0
2019-05-15 11:30:00,30.68,30.73,30.68,30.72,101410.0,25.7336,25.7755,25.7336,25.7671,101410.0
2019-05-15 11:35:00,30.71,30.72,30.62,30.64,99130.0,25.7587,25.7671,25.6832,25.7,99130.0
2019-05-15 11:40:00,30.65,30.72,30.65,30.71,60250.0,25.7084,25.7671,25.7084,25.7587,60250.0
2019-05-15 11:45:00,30.72,30.73,30.63,30.65,84910.0,25.7671,25.7755,25.6916,25.7084,84910.0
2019-05-15 11:50:00,30.64,30.66,30.6,30.65,126130.0,25.7,25.7168,25.6665,25.7084,126130.0
2019-05-15 11:55:00,30.63,30.69,30.62,30.68,73320.0,25.6916,25.742,25.6832,25.7336,73320.0
2019-05-15 12:00:00,30.69,30.75,30.68,30.73,63940.0,25.742,25.7923,25.7336,25.7755,63940.0
2019-05-15 12:05:00,30.72,30.76,30.72,30.76,168320.0,25.7671,25.8007,25.7671,25.8007,168320.0
2019-05-15 12:10:00,30.76,30.77,30.69,30.69,89110.0,25.8007,25.8091,25.742,25.742,89110.0
2019-05-15 12:15:00,30.68,30.68,30.61,30.61,51570.0,25.7336,25.7336,25.6749,25.6749,51570.0
2019-05-15 12:20:00,30.62,30.63,30.52,30.52,144260.0,25.6832,25.6916,25.5994,25.5994,144260.0
2019-05-15 12:25:00,30.53,30.54,30.51,30.52,77220.0,25.6077,25.6161,25.591,25.5994,77220.0
2019-05-15 12:30:00,30.52,30.55,30.52,30.53,88150.0,25.5994,25.6245,25.5994,25.6077,88150.0
2019-05-15 12:35:00,30.53,30.54,30.48,30.51,107550.0,25.6077,25.6161,25.5658,25.591,107550.0
2019-05-15 12:40:00,30.51,30.53,30.49,30.53,106000.0,25.591,25.6077,25.5742,25.6077,106000.0
2019-05-15 12:45:00,30.52,30.54,30.51,30.52,80740.0,25.5994,25.6161,25.591,25.5994,80740.0
2019-05-15 12:50:00,30.5,30.5,30.44,30.44,79380.0,25.5826,25.5826,25.5323,25.5323,79380.0
2019-05-15 12:55:00,30.46,30.46,30.4,30.43,156220.0,25.549,25.549,25.4987,25.5239,156220.0
2019-05-15 13:00:00,30.43,30.46,30.42,30.46,52500.0,25.5239,25.549,25.5155,25.549,52500.0
2019-05-15 13:05:00,30.47,30.51,30.46,30.46,46180.0,25.5574,25.591,25.549,25.549,46180.0
2019-05-15 13:10:00,30.47,30.51,30.47,30.51,71130.0,25.5574,25.591,25.5574,25.591,71130.0
2019-05-15 13:15:00,30.51,30.53,30.48,30.48,48770.0,25.591,25.6077,25.5658,25.5658,48770.0
2019-05-15 13:20:00,30.49,30.5,30.49,30.5,53230.0,25.5742,25.5826,25.5742,25.5826,53230.0
2019-05-15 13:25:00,30.49,30.55,30.49,30.54,67000.0,25.5742,25.6245,25.5742,25.6161,67000.0
2019-05-15 13:30:00,30.54,30.6,30.54,30.58,99740.0,25.6161,25.6665,25.6161,25.6497,99740.0
2019-05-15 13:35:00,30.6,30.61,30.58,30.6,52550.0,25.6665,25.6749,25.6497,25.6665,52550.0
2019-05-15 13:40:00,30.62,30.64,30.59,30.61,75750.0,25.6832,25.7,25.6581,25.6749,75750.0
2019-05-15 13:45:00,30.61,30.67,30.61,30.67,63470.0,25.6749,25.7252,25.6749,25.7252,63470.0
2019-05-15 13:50:00,30.68,30.68,30.64,30.66,58780.0,25.7336,25.7336,25.7,25.7168,58780.0
2019-05-15 13:55:00,30.65,30.66,30.62,30.64,67110.0,25.7084,25.7168,25.6832,25.7,67110.0
2019-05-15 14:00:00,30.64,30.67,30.64,30.66,63940.0,25.7,25.7252,25.7,25.7168,63940.0
2019-05-15 14:05:00,30.66,30.68,30.65,30.65,64110.0,25.7168,25.7336,25.7084,25.7084,64110.0
2019-05-15 14:10:00,30.65,30.72,30.65,30.72,71620.0,25.7084,25.7671,25.7084,25.7671,71620.0
2019-05-15 14:15:00,30.72,30.74,30.71,30.72,90230.0,25.7671,25.7839,25.7587,25.7671,90230.0
2019-05-15 14:20:00,30.72,30.75,30.71,30.73,76590.0,25.7671,25.7923,25.7587,25.7755,76590.0
2019-05-15 14:25:00,30.74,30.76,30.73,30.76,101340.0,25.7839,25.8007,25.7755,25.8007,101340.0
2019-05-15 14:30:00,30.76,30.78,30.73,30.73,117060.0,25.8007,25.8174,25.7755,25.7755,117060.0
2019-05-15 14:35:00,30.72,30.73,30.7,30.73,85280.0,25.7671,25.7755,25.7503,25.7755,85280.0
2019-05-15 14:40:00,30.73,30.75,30.71,30.71,109430.0,25.7755,25.7923,25.7587,25.7587,109430.0
2019-05-15 14:45:00,30.71,30.71,30.67,30.68,85420.0,25.7587,25.7587,25.7252,25.7336,85420.0
2019-05-15 14:50:00,30.67,30.68,30.63,30.63,69430.0,25.7252,25.7336,25.6916,25.6916,69430.0
2019-05-15 14:55:00,30.62,30.63,30.6,30.61,51420.0,25.6832,25.6916,25.6665,25.6749,51420.0
2019-05-15 15:00:00,30.62,30.64,30.59,30.59,135170.0,25.6832,25.7,25.6581,25.6581,135170.0
2019-05-15 15:05:00,30.59,30.61,30.58,30.61,74310.0,25.6581,25.6749,25.6497,25.6749,74310.0
2019-05-15 15:10:00,30.61,30.61,30.57,30.6,97260.0,25.6749,25.6749,25.6413,25.6665,97260.0
2019-05-15 15:15:00,30.61,30.62,30.54,30.54,214960.0,25.6749,25.6832,25.6161,25.6161,214960.0
2019-05-15 15:20:00,30.54,30.58,30.5,30.58,305280.0,25.6161,25.6497,25.5826,25.6497,305280.0
2019-05-15 15:25:00,30.58,30.6,30.57,30.59,110370.0,25.6497,25.6665,25.6413,25.6581,110370.0
2019-05-15 15:30:00,30.58,30.6,30.56,30.56,159580.0,25.6497,25.6665,25.6329,25.6329,159580.0
2019-05-15 15:35:00,30.57,30.58,30.51,30.55,148380.0,25.6413,25.6497,25.591,25.6245,148380.0
2019-05-15 15:40:00,30.54,30.55,30.51,30.51,156220.0,25.6161,25.6245,25.591,25.591,156220.0
2019-05-15 15:45:00,30.51,30.52,30.46,30.46,194420.0,25.591,25.5994,25.549,25.549,194420.0
2019-05-15 15:50:00,30.47,30.5,30.47,30.48,190220.0,25.5574,25.5826,25.5574,25.5658,190220.0
2019-05-15 15:55:00,30.47,30.47,30.41,30.44,691030.0,25.5574,25.5574,25.5071,25.5323,691030.0
2019-05-16 09:30:00,29.98,30.12,29.87,30.01,1126010.0,25.1464,25.2639,25.0542,25.1716,1126010.0
2019-05-16 09:35:00,30.02,30.02,29.75,29.86,552200.0,25.18,25.18,24.9535,25.0458,552200.0
2019-05-16 09:40:00,29.85,29.92,29.69,29.87,639440.0,25.0374,25.0961,24.9032,25.0542,639440.0
2019-05-16 09:45:00,29.88,29.93,29.78,29.78,160390.0,25.0625,25.1045,24.9787,24.9787,160390.0
2019-05-16 09:50:00,29.77,29.78,29.66,29.7,608080.0,24.9703,24.9787,24.878,24.9116,608080.0
2019-05-16 09:55:00,29.71,29.72,29.55,29.56,450770.0,24.92,24.9283,24.7858,24.7941,450770.0
2019-05-16 10:00:00,29.57,29.57,29.47,29.57,695530.0,24.8025,24.8025,24.7187,24.8025,695530.0
2019-05-16 10:05:00,29.56,29.66,29.54,29.62,408490.0,24.7941,24.878,24.7774,24.8445,408490.0
2019-05-16 10:10:00,29.61,29.7,29.52,29.7,379490.0,24.8361,24.9116,24.7606,24.9116,379490.0
2019-05-16 10:15:00,29.69,29.89,29.69,29.88,272090.0,24.9032,25.0709,24.9032,25.0625,272090.0
2019-05-16 10:20:00,29.89,29.99,29.84,29.97,155090.0,25.0709,25.1548,25.029,25.138,155090.0
2019-05-16 10:25:00,29.96,30.0,29.93,29.97,309500.0,25.1296,25.1632,25.1045,25.138,309500.0
2019-05-16 10:30:00,29.97,30.0,29.93,29.98,283590.0,25.138,25.1632,25.1045,25.1464,283590.0
2019-05-16 10:35:00,29.98,30.09,29.98,30.08,207370.0,25.1464,25.2387,25.1464,25.2303,207370.0
2019-05-16 10:40:00,30.08,30.14,30.06,30.14,225880.0,25.2303,25.2806,25.2135,25.2806,225880.0
2019-05-16 10:45:00,30.14,30.23,30.14,30.23,443590.0,25.2806,25.3561,25.2806,25.3561,443590.0
2019-05-16 10:50:00,30.24,30.31,30.22,30.28,234490.0,25.3645,25.4232,25.3477,25.3981,234490.0
2019-05-16 10:55:00,30.27,30.28,30.22,30.24,169450.0,25.3897,25.3981,25.3477,25.3645,169450.0
2019-05-16 11:00:00,30.26,30.28,30.15,30.17,283280.0,25.3813,25.3981,25.289,25.3058,283280.0
2019-05-16 11:05:00,30.17,30.22,30.12,30.18,294020.0,25.3058,25.3477,25.2639,25.3142,294020.0
2019-05-16 11:10:00,30.17,30.17,30.1,30.12,147400.0,25.3058,25.3058,25.2471,25.2639,147400.0
2019-05-16 11:15:00,30.11,30.12,30.02,30.06,222340.0,25.2555,25.2639,25.18,25.2135,222340.0
2019-05-16 11:20:00,30.07,30.1,30.06,30.09,115470.0,25.2219,25.2471,25.2135,25.2387,115470.0
2019-05-16 11:25:00,30.09,30.09,30.02,30.02,91270.0,25.2387,25.2387,25.18,25.18,91270.0
2019-05-16 11:30:00,30.0,30.03,29.99,29.99,319310.0,25.1632,25.1884,25.1548,25.1548,319310.0
2019-05-16 11:35:00,30.0,30.01,29.94,29.99,231580.0,25.1632,25.1716,25.1129,25.1548,231580.0
2019-05-16 11:40:00,29.98,30.04,29.97,30.02,104290.0,25.1464,25.1968,25.138,25.18,104290.0
2019-05-16 11:45:00,30.04,30.04,29.95,29.98,127720.0,25.1968,25.1968,25.1213,25.1464,127720.0
2019-05-16 11:50:00,29.98,30.05,29.96,29.98,109520.0,25.1464,25.2051,25.1296,25.1464,109520.0
2019-05-16 11:55:00,29.98,29.99,29.95,29.96,98110.0,25.1464,25.1548,25.1213,25.1296,98110.0
2019-05-16 12:00:00,29.96,30.02,29.95,30.01,86320.0,25.1296,25.18,25.1213,25.1716,86320.0
2019-05-16 12:05:00,30.02,30.03,29.98,29.99,56780.0,25.18,25.1884,25.1464,25.1548,56780.0
2019-05-16 12:10:00,29.98,30.03,29.98,30.03,131510.0,25.1464,25.1884,25.1464,25.1884,131510.0
2019-05-16 12:15:00,30.03,30.08,30.02,30.06,103050.0,25.1884,25.2303,25.18,25.2135,103050.0
2019-05-16 12:20:00,30.06,30.06,30.0,30.0,86840.0,25.2135,25.2135,25.1632,25.1632,86840.0
2019-05-16 12:25:00,30.01,30.01,29.96,29.98,75890.0,25.1716,25.1716,25.1296,25.1464,75890.0
2019-05-16 12:30:00,29.98,30.0,29.98,29.99,63850.0,25.1464,25.1632,25.1464,25.1548,63850.0
2019-05-16 12:35:00,29.98,29.99,29.88,29.89,191890.0,25.1464,25.1548,25.0625,25.0709,191890.0
2019-05-16 12:40:00,29.89,29.91,29.88,29.91,102950.0,25.0709,25.0877,25.0625,25.0877,102950.0
2019-05-16 12:45:00,29.92,29.93,29.86,29.89,90530.0,25.0961,25.1045,25.0458,25.0709,90530.0
2019-05-16 12:50:00,29.87,29.9,29.83,29.84,156740.0,25.0542,25.0793,25.0206,25.029,156740.0
2019-05-16 12:55:00,29.84,29.87,29.8,29.82,121520.0,25.029,25.0542,24.9954,25.0122,121520.0
2019-05-16 13:00:00,29.83,29.83,29.76,29.79,143460.0,25.0206,25.0206,24.9619,24.9871,143460.0
2019-05-16 13:05:00,29.78,29.79,29.69,29.74,245880.0,24.9787,24.9871,24.9032,24.9451,245880.0
2019-05-16 13:10:00,29.75,29.79,29.73,29.74,119260.0,24.9535,24.9871,24.9367,24.9451,119260.0
2019-05-16 13:15:00,29.74,29.74,29.69,29.73,110490.0,24.9451,24.9451,24.9032,24.9367,110490.0
2019-05-16 13:20:00,29.73,29.75,29.69,29.7,168790.0,24.9367,24.9535,24.9032,24.9116,168790.0
2019-05-16 13:25:00,29.7,29.71,29.69,29.69,83330.0,24.9116,24.92,24.9032,24.9032,83330.0
2019-05-16 13:30:00,29.7,29.71,29.64,29.67,202310.0,24.9116,24.92,24.8612,24.8864,202310.0
2019-05-16 13:35:00,29.67,29.7,29.64,29.64,128660.0,24.8864,24.9116,24.8612,24.8612,128660.0
2019-05-16 13:40:00,29.65,29.69,29.64,29.64,254710.0,24.8696,24.9032,24.8612,24.8612,254710.0
2019-05-16 13:45:00,29.64,29.64,29.55,29.56,258020.0,24.8612,24.8612,24.7858,24.7941,258020.0
2019-05-16 13:50:00,29.56,29.57,29.54,29.56,283000.0,24.7941,24.8025,24.7774,24.7941,283000.0
2019-05-16 13:55:00,29.56,29.58,29.54,29.56,156080.0,24.7941,24.8109,24.7774,24.7941,156080.0
2019-05-16 14:00:00,29.55,29.61,29.54,29.6,390970.0,24.7858,24.8361,24.7774,24.8277,390970.0
2019-05-16 14:05:00,29.61,29.63,29.58,29.58,221970.0,24.8361,24.8529,24.8109,24.8109,221970.0
2019-05-16 14:10:00,29.58,29.61,29.56,29.61,88350.0,24.8109,24.8361,24.7941,24.8361,88350.0
2019-05-16 14:15:00,29.61,29.67,29.6,29.64,146620.0,24.8361,24.8864,24.8277,24.8612,146620.0
2019-05-16 14:20:00,29.64,29.67,29.62,29.67,200600.0,24.8612,24.8864,24.8445,24.8864,200600.0
2019-05-16 14:25:00,29.67,29.72,29.67,29.7,223990.0,24.8864,24.9283,24.8864,24.9116,223990.0
2019-05-16 14:30:00,29.71,29.79,29.7,29.78,268350.0,24.92,24.9871,24.9116,24.9787,268350.0
2019-05-16 14:35:00,29.78,29.88,29.78,29.88,389240.0,24.9787,25.0625,24.9787,25.0625,389240.0
2019-05-16 14:40:00,29.88,29.91,29.85,29.91,148970.0,25.0625,25.0877,25.0374,25.0877,148970.0
2019-05-16 14:45:00,29.92,29.97,29.91,29.97,122380.0,25.0961,25.138,25.0877,25.138,122380.0
2019-05-16 14:50:00,29.96,29.98,29.9,29.9,177170.0,25.1296,25.1464,25.0793,25.0793,177170.0
2019-05-16 14:55:00,29.9,29.95,29.9,29.94,103260.0,25.0793,25.1213,25.0793,25.1129,103260.0
2019-05-16 15:00:00,29.93,29.93,29.89,29.89,117980.0,25.1045,25.1045,25.0709,25.0709,117980.0
2019-05-16 15:05:00,29.91,29.94,29.89,29.89,195670.0,25.0877,25.1129,25.0709,25.0709,195670.0
2019-05-16 15:10:00,29.88,29.93,29.87,29.93,196840.0,25.0625,25.1045,25.0542,25.1045,196840.0
2019-05-16 15:15:00,29.93,29.94,29.88,29.88,266720.0,25.1045,25.1129,25.0625,25.0625,266720.0
2019-05-16 15:20:00,29.88,29.91,29.86,29.88,201970.0,25.0625,25.0877,25.0458,25.0625,201970.0
2019-05-16 15:25:00,29.87,29.94,29.87,29.94,186200.0,25.0542,25.1129,25.0542,25.1129,186200.0
2019-05-16 15:30:00,29.93,29.93,29.8,29.86,252740.0,25.1045,25.1045,24.9954,25.0458,252740.0
2019-05-16 15:35:00,29.86,29.87,29.79,29.81,448230.0,25.0458,25.0542,24.9871,25.0038,448230.0
2019-05-16 15:40:00,29.81,29.82,29.76,29.79,355780.0,25.0038,25.0122,24.9619,24.9871,355780.0
2019-05-16 15:45:00,29.78,29.78,29.75,29.76,326040.0,24.9787,24.9787,24.9535,24.9619,326040.0
2019-05-16 15:50:00,29.77,29.77,29.68,29.73,497950.0,24.9703,24.9703,24.8948,24.9367,497950.0
2019-05-16 15:55:00,29.73,29.76,29.71,29.73,1116870.0,24.9367,24.9619,24.92,24.9367,1116870.0
2019-05-17 09:30:00,29.29,29.29,28.95,29.15,2014620.0,24.5677,24.5677,24.2825,24.4502,2014620.0
2019-05-17 09:35:00,29.16,29.21,29.11,29.18,643260.0,24.4586,24.5006,24.4167,24.4754,643260.0
2019-05-17 09:40:00,29.19,29.23,29.06,29.09,804250.0,24.4838,24.5173,24.3748,24.3999,804250.0
2019-05-17 09:45:00,29.09,29.24,29.09,29.17,553250.0,24.3999,24.5257,24.3999,24.467,553250.0
2019-05-17 09:50:00,29.16,29.18,29.03,29.1,405880.0,24.4586,24.4754,24.3496,24.4083,405880.0
2019-05-17 09:55:00,29.1,29.1,29.0,29.04,345250.0,24.4083,24.4083,24.3244,24.358,345250.0
2019-05-17 10:00:00,29.03,29.08,28.92,28.93,470140.0,24.3496,24.3915,24.2573,24.2657,470140.0
2019-05-17 10:05:00,28.92,29.04,28.9,28.99,252400.0,24.2573,24.358,24.2405,24.316,252400.0
2019-05-17 10:10:00,28.98,28.98,28.85,28.88,257060.0,24.3077,24.3077,24.1986,24.2238,257060.0
2019-05-17 10:15:00,28.89,28.96,28.86,28.93,309860.0,24.2322,24.2909,24.207,24.2657,309860.0
2019-05-17 10:20:00,28.94,28.98,28.87,28.98,337060.0,24.2741,24.3077,24.2154,24.3077,337060.0
2019-05-17 10:25:00,28.97,29.05,28.96,29.01,347290.0,24.2993,24.3664,24.2909,24.3328,347290.0
2019-05-17 10:30:00,29.01,29.06,28.97,29.03,249720.0,24.3328,24.3748,24.2993,24.3496,249720.0
2019-05-17 10:35:00,29.02,29.02,28.94,28.97,178410.0,24.3412,24.3412,24.2741,24.2993,178410.0
2019-05-17 10:40:00,28.98,29.11,28.98,29.08,283990.0,24.3077,24.4167,24.3077,24.3915,283990.0
2019-05-17 10:45:00,29.08,29.12,29.06,29.1,337690.0,24.3915,24.4251,24.3748,24.4083,337690.0
2019-05-17 10:50:00,29.1,29.13,29.06,29.09,283250.0,24.4083,24.4335,24.3748,24.3999,283250.0
2019-05-17 10:55:00,29.09,29.18,29.07,29.15,565940.0,24.3999,24.4754,24.3831,24.4502,565940.0
2019-05-17 11:00:00,29.14,29.19,29.12,29.13,555450.0,24.4419,24.4838,24.4251,24.4335,555450.0
2019-05-17 11:05:00,29.13,29.24,29.13,29.23,573750.0,24.4335,24.5257,24.4335,24.5173,573750.0
2019-05-17 11:10:00,29.22,29.29,29.22,29.28,639050.0,24.509,24.5677,24.509,24.5593,639050.0
2019-05-17 11:15:00,29.28,29.36,29.28,29.31,640720.0,24.5593,24.6264,24.5593,24.5844,640720.0
2019-05-17 11:20:00,29.32,29.32,29.24,29.26,133980.0,24.5928,24.5928,24.5257,24.5425,133980.0
2019-05-17 11:25:00,29.27,29.27,29.18,29.18,782950.0,24.5509,24.5509,24.4754,24.4754,782950.0
2019-05-17 11:30:00,29.19,29.2,29.09,29.12,477410.0,24.4838,24.4922,24.3999,24.4251,477410.0
2019-05-17 11:35:00,29.15,29.2,29.14,29.14,208080.0,24.4502,24.4922,24.4419,24.4419,208080.0
2019-05-17 11:40:00,29.12,29.13,29.08,29.1,101810.0,24.4251,24.4335,24.3915,24.4083,101810.0
2019-05-17 11:45:00,29.12,29.16,29.08,29.1,138310.0,24.4251,24.4586,24.3915,24.4083,138310.0
2019-05-17 11:50:00,29.08,29.12,29.02,29.1,126390.0,24.3915,24.4251,24.3412,24.4083,126390.0
2019-05-17 11:55:00,29.1,29.1,29.05,29.05,122520.0,24.4083,24.4083,24.3664,24.3664,122520.0
2019-05-17 12:00:00,29.05,29.07,29.03,29.07,88380.0,24.3664,24.3831,24.3496,24.3831,88380.0
2019-05-17 12:05:00,29.04,29.04,28.98,29.03,206370.0,24.358,24.358,24.3077,24.3496,206370.0
2019-05-17 12:10:00,29.01,29.03,28.97,28.97,156650.0,24.3328,24.3496,24.2993,24.2993,156650.0
2019-05-17 12:15:00,28.96,29.0,28.95,28.98,133520.0,24.2909,24.3244,24.2825,24.3077,133520.0
2019-05-17 12:20:00,28.99,29.01,28.98,28.98,211950.0,24.316,24.3328,24.3077,24.3077,211950.0
2019-05-17 12:25:00,28.98,29.01,28.95,28.97,134000.0,24.3077,24.3328,24.2825,24.2993,134000.0
2019-05-17 12:30:00,28.97,28.98,28.94,28.97,155400.0,24.2993,24.3077,24.2741,24.2993,155400.0
2019-05-17 12:35:00,28.98,28.98,28.95,28.97,272100.0,24.3077,24.3077,24.2825,24.2993,272100.0
2019-05-17 12:40:00,28.97,29.07,28.97,29.05,357900.0,24.2993,24.3831,24.2993,24.3664,357900.0
2019-05-17 12:45:00,29.05,29.06,29.02,29.03,538440.0,24.3664,24.3748,24.3412,24.3496,538440.0
2019-05-17 12:50:00,29.03,29.13,29.02,29.13,325050.0,24.3496,24.4335,24.3412,24.4335,325050.0
2019-05-17 12:55:00,29.13,29.15,29.1,29.13,91870.0,24.4335,24.4502,24.4083,24.4335,91870.0
2019-05-17 13:00:00,29.14,29.14,29.09,29.09,159540.0,24.4419,24.4419,24.3999,24.3999,159540.0
2019-05-17 13:05:00,29.1,29.11,29.08,29.11,176740.0,24.4083,24.4167,24.3915,24.4167,176740.0
2019-05-17 13:10:00,29.11,29.13,29.09,29.1,288400.0,24.4167,24.4335,24.3999,24.4083,288400.0
2019-05-17 13:15:00,29.1,29.2,29.09,29.18,278430.0,24.4083,24.4922,24.3999,24.4754,278430.0
2019-05-17 13:20:00,29.19,29.2,29.18,29.18,128080.0,24.4838,24.4922,24.4754,24.4754,128080.0
2019-05-17 13:25:00,29.18,29.19,29.13,29.13,206620.0,24.4754,24.4838,24.4335,24.4335,206620.0
2019-05-17 13:30:00,29.13,29.14,29.08,29.13,121970.0,24.4335,24.4419,24.3915,24.4335,121970.0
2019-05-17 13:35:00,29.13,29.2,29.13,29.18,78200.0,24.4335,24.4922,24.4335,24.4754,78200.0
2019-05-17 13:40:00,29.19,29.19,29.12,29.15,116490.0,24.4838,24.4838,24.4251,24.4502,116490.0
2019-05-17 13:45:00,29.15,29.2,29.15,29.16,134510.0,24.4502,24.4922,24.4502,24.4586,134510.0
2019-05-17 13:50:00,29.17,29.19,29.15,29.18,182600.0,24.467,24.4838,24.4502,24.4754,182600.0
2019-05-17 13:55:00,29.18,29.22,29.17,29.2,152120.0,24.4754,24.509,24.467,24.4922,152120.0
2019-05-17 14:00:00,29.21,29.24,29.17,29.17,135970.0,24.5006,24.5257,24.467,24.467,135970.0
2019-05-17 14:05:00,29.17,29.17,29.07,29.09,236350.0,24.467,24.467,24.3831,24.3999,236350.0
2019-05-17 14:10:00,29.1,29.13,29.07,29.13,448120.0,24.4083,24.4335,24.3831,24.4335,448120.0
2019-05-17 14:15:00,29.14,29.2,29.13,29.19,192260.0,24.4419,24.4922,24.4335,24.4838,192260.0
2019-05-17 14:20:00,29.19,29.23,29.17,29.2,163870.0,24.4838,24.5173,24.467,24.4922,163870.0
2019-05-17 14:25:00,29.2,29.21,29.18,29.19,248040.0,24.4922,24.5006,24.4754,24.4838,248040.0
2019-05-17 14:30:00,29.2,29.2,29.17,29.17,122930.0,24.4922,24.4922,24.467,24.467,122930.0
2019-05-17 14:35:00,29.17,29.21,29.17,29.19,209380.0,24.467,24.5006,24.467,24.4838,209380.0
2019-05-17 14:40:00,29.19,29.2,29.16,29.18,213320.0,24.4838,24.4922,24.4586,24.4754,213320.0
2019-05-17 14:45:00,29.18,29.21,29.18,29.21,179640.0,24.4754,24.5006,24.4754,24.5006,179640.0
2019-05-17 14:50:00,29.21,29.22,29.18,29.18,219270.0,24.5006,24.509,24.4754,24.4754,219270.0
2019-05-17 14:55:00,29.18,29.19,29.15,29.17,206370.0,24.4754,24.4838,24.4502,24.467,206370.0
2019-05-17 15:00:00,29.17,29.19,29.05,29.06,245770.0,24.467,24.4838,24.3664,24.3748,245770.0
2019-05-17 15:05:00,29.07,29.07,28.96,28.96,400950.0,24.3831,24.3831,24.2909,24.2909,400950.0
2019-05-17 15:10:00,28.96,28.97,28.91,28.95,246430.0,24.2909,24.2993,24.2489,24.2825,246430.0
2019-05-17 15:15:00,28.95,28.95,28.86,28.88,938560.0,24.2825,24.2825,24.207,24.2238,938560.0
2019-05-17 15:20:00,28.88,28.93,28.84,28.92,487140.0,24.2238,24.2657,24.1902,24.2573,487140.0
2019-05-17 15:25:00,28.91,29.0,28.91,28.98,250250.0,24.2489,24.3244,24.2489,24.3077,250250.0
2019-05-17 15:30:00,28.98,28.98,28.92,28.98,237890.0,24.3077,24.3077,24.2573,24.3077,237890.0
2019-05-17 15:35:00,28.98,29.03,28.92,28.92,296050.0,24.3077,24.3496,24.2573,24.2573,296050.0
2019-05-17 15:40:00,28.92,29.03,28.92,29.01,495410.0,24.2573,24.3496,24.2573,24.3328,495410.0
2019-05-17 15:45:00,29.01,29.02,28.94,29.01,449860.0,24.3328,24.3412,24.2741,24.3328,449860.0
2019-05-17 15:50:00,29.0,29.01,28.96,28.98,621600.0,24.3244,24.3328,24.2909,24.3077,621600.0
2019-05-17 15:55:00,28.97,29.03,28.97,28.98,1236880.0,24.2993,24.3496,24.2993,24.3077,1236880.0
2019-05-20 09:30:00,27.94,27.94,27.55,27.75,1580500.0,23.4353,23.4353,23.1082,23.276,1580500.0
2019-05-20 09:35:00,27.76,27.87,27.26,27.44,1311300.0,23.2843,23.3766,22.865,23.0159,1311300.0
2019-05-20 09:40:00,27.43,27.66,27.38,27.61,1197360.0,23.0076,23.2005,22.9656,23.1585,1197360.0
2019-05-20 09:45:00,27.62,27.75,27.53,27.71,840370.0,23.1669,23.276,23.0914,23.2424,840370.0
2019-05-20 09:50:00,27.72,27.84,27.7,27.8,696840.0,23.2508,23.3514,23.234,23.3179,696840.0
2019-05-20 09:55:00,27.78,27.86,27.78,27.78,498180.0,23.3011,23.3682,23.3011,23.3011,498180.0
2019-05-20 10:00:00,27.78,27.79,27.65,27.67,384110.0,23.3011,23.3095,23.1921,23.2089,384110.0
2019-05-20 10:05:00,27.67,27.72,27.66,27.69,319570.0,23.2089,23.2508,23.2005,23.2256,319570.0
2019-05-20 10:10:00,27.69,27.75,27.63,27.69,306230.0,23.2256,23.276,23.1753,23.2256,306230.0
2019-05-20 10:15:00,27.69,27.72,27.66,27.7,264640.0,23.2256,23.2508,23.2005,23.234,264640.0
2019-05-20 10:20:00,27.7,27.77,27.69,27.76,402060.0,23.234,23.2927,23.2256,23.2843,402060.0
2019-05-20 10:25:00,27.76,27.86,27.73,27.86,527500.0,23.2843,23.3682,23.2592,23.3682,527500.0
2019-05-20 10:30:00,27.86,27.93,27.82,27.91,351350.0,23.3682,23.4269,23.3347,23.4102,351350.0
2019-05-20 10:35:00,27.91,27.94,27.86,27.91,295410.0,23.4102,23.4353,23.3682,23.4102,295410.0
2019-05-20 10:40:00,27.92,27.98,27.89,27.89,313420.0,23.4186,23.4689,23.3934,23.3934,313420.0
2019-05-20 10:45:00,27.91,27.93,27.76,27.76,320400.0,23.4102,23.4269,23.2843,23.2843,320400.0
2019-05-20 10:50:00,27.78,27.81,27.74,27.75,323640.0,23.3011,23.3263,23.2676,23.276,323640.0
2019-05-20 10:55:00,27.76,27.84,27.75,27.84,275440.0,23.2843,23.3514,23.276,23.3514,275440.0
2019-05-20 11:00:00,27.84,27.85,27.66,27.67,259460.0,23.3514,23.3598,23.2005,23.2089,259460.0
2019-05-20 11:05:00,27.68,27.72,27.66,27.67,187790.0,23.2172,23.2508,23.2005,23.2089,187790.0
2019-05-20 11:10:00,27.67,27.78,27.67,27.75,161790.0,23.2089,23.3011,23.2089,23.276,161790.0
2019-05-20 11:15:00,27.74,27.74,27.65,27.68,233070.0,23.2676,23.2676,23.1921,23.2172,233070.0
2019-05-20 11:20:00,27.68,27.72,27.65,27.69,194730.0,23.2172,23.2508,23.1921,23.2256,194730.0
2019-05-20 11:25:00,27.69,27.74,27.64,27.69,287540.0,23.2256,23.2676,23.1837,23.2256,287540.0
2019-05-20 11:30:00,27.7,27.74,27.69,27.72,430210.0,23.234,23.2676,23.2256,23.2508,430210.0
2019-05-20 11:35:00,27.72,27.73,27.63,27.71,373350.0,23.2508,23.2592,23.1753,23.2424,373350.0
2019-05-20 11:40:00,27.7,27.74,27.68,27.72,105610.0,23.234,23.2676,23.2172,23.2508,105610.0
2019-05-20 11:45:00,27.72,27.81,27.72,27.77,190320.0,23.2508,23.3263,23.2508,23.2927,190320.0
2019-05-20 11:50:00,27.76,27.81,27.75,27.79,172070.0,23.2843,23.3263,23.276,23.3095,172070.0
2019-05-20 11:55:00,27.8,27.86,27.79,27.85,368510.0,23.3179,23.3682,23.3095,23.3598,368510.0
2019-05-20 12:00:00,27.85,27.9,27.84,27.89,213800.0,23.3598,23.4018,23.3514,23.3934,213800.0
2019-05-20 12:05:00,27.89,27.93,27.89,27.9,133590.0,23.3934,23.4269,23.3934,23.4018,133590.0
2019-05-20 12:10:00,27.91,27.98,27.9,27.95,171760.0,23.4102,23.4689,23.4018,23.4437,171760.0
2019-05-20 12:15:00,27.95,28.0,27.94,27.95,153160.0,23.4437,23.4857,23.4353,23.4437,153160.0
2019-05-20 12:20:00,27.94,27.97,27.92,27.97,160880.0,23.4353,23.4605,23.4186,23.4605,160880.0
2019-05-20 12:25:00,27.96,27.98,27.88,27.89,158790.0,23.4521,23.4689,23.385,23.3934,158790.0
2019-05-20 12:30:00,27.89,27.92,27.86,27.91,220640.0,23.3934,23.4186,23.3682,23.4102,220640.0
2019-05-20 12:35:00,27.9,27.96,27.89,27.94,119570.0,23.4018,23.4521,23.3934,23.4353,119570.0
2019-05-20 12:40:00,27.92,27.92,27.88,27.89,166220.0,23.4186,23.4186,23.385,23.3934,166220.0
2019-05-20 12:45:00,27.89,27.92,27.86,27.86,86710.0,23.3934,23.4186,23.3682,23.3682,86710.0
2019-05-20 12:50:00,27.86,27.91,27.83,27.84,114500.0,23.3682,23.4102,23.3431,23.3514,114500.0
2019-05-20 12:55:00,27.84,27.85,27.82,27.82,131630.0,23.3514,23.3598,23.3347,23.3347,131630.0
2019-05-20 13:00:00,27.81,27.83,27.77,27.79,324180.0,23.3263,23.3431,23.2927,23.3095,324180.0
2019-05-20 13:05:00,27.79,27.8,27.76,27.76,146190.0,23.3095,23.3179,23.2843,23.2843,146190.0
2019-05-20 13:10:00,27.77,27.84,27.75,27.8,88150.0,23.2927,23.3514,23.276,23.3179,88150.0
2019-05-20 13:15:00,27.8,27.84,27.78,27.83,116320.0,23.3179,23.3514,23.3011,23.3431,116320.0
2019-05-20 13:20:00,27.84,27.85,27.78,27.81,134890.0,23.3514,23.3598,23.3011,23.3263,134890.0
2019-05-20 13:25:00,27.81,27.86,27.77,27.86,74340.0,23.3263,23.3682,23.2927,23.3682,74340.0
2019-05-20 13:30:00,27.85,27.87,27.81,27.82,127550.0,23.3598,23.3766,23.3263,23.3347,127550.0
2019-05-20 13:35:00,27.82,27.84,27.81,27.82,118210.0,23.3347,23.3514,23.3263,23.3347,118210.0
2019-05-20 13:40:00,27.82,27.84,27.81,27.81,103590.0,23.3347,23.3514,23.3263,23.3263,103590.0
2019-05-20 13:45:00,27.81,27.84,27.78,27.84,149630.0,23.3263,23.3514,23.3011,23.3514,149630.0
2019-05-20 13:50:00,27.83,27.85,27.81,27.84,208160.0,23.3431,23.3598,23.3263,23.3514,208160.0
2019-05-20 13:55:00,27.84,27.84,26.86,27.47,4399280.0,23.3514,23.3514,22.5295,23.0411,4399280.0
2019-05-20 14:00:00,27.48,27.52,27.28,27.38,1132380.0,23.0495,23.083,22.8817,22.9656,1132380.0
2019-05-20 14:05:00,27.4,27.52,27.2,27.23,1570400.0,22.9824,23.083,22.8146,22.8398,1570400.0
2019-05-20 14:10:00,27.22,27.26,27.12,27.2,1587330.0,22.8314,22.865,22.7475,22.8146,1587330.0
2019-05-20 14:15:00,27.2,27.23,27.02,27.1,2546910.0,22.8146,22.8398,22.6637,22.7308,2546910.0
2019-05-20 14:20:00,27.09,27.14,27.0,27.04,2399510.0,22.7224,22.7643,22.6469,22.6804,2399510.0
2019-05-20 14:25:00,27.04,27.22,27.01,27.18,1332240.0,22.6804,22.8314,22.6553,22.7979,1332240.0
2019-05-20 14:30:00,27.18,27.37,27.17,27.32,744780.0,22.7979,22.9572,22.7895,22.9153,744780.0
2019-05-20 14:35:00,27.34,27.35,27.16,27.19,636100.0,22.9321,22.9405,22.7811,22.8062,636100.0
2019-05-20 14:40:00,27.19,27.28,27.18,27.24,354320.0,22.8062,22.8817,22.7979,22.8482,354320.0
2019-05-20 14:45:00,27.24,27.24,27.18,27.18,396370.0,22.8482,22.8482,22.7979,22.7979,396370.0
2019-05-20 14:50:00,27.17,27.27,27.16,27.23,521600.0,22.7895,22.8733,22.7811,22.8398,521600.0
2019-05-20 14:55:00,27.23,27.27,27.23,27.24,386120.0,22.8398,22.8733,22.8398,22.8482,386120.0
2019-05-20 15:00:00,27.23,27.27,27.22,27.23,389840.0,22.8398,22.8733,22.8314,22.8398,389840.0
2019-05-20 15:05:00,27.22,27.3,27.21,27.24,492600.0,22.8314,22.8985,22.823,22.8482,492600.0
2019-05-20 15:10:00,27.24,27.26,27.11,27.14,517610.0,22.8482,22.865,22.7391,22.7643,517610.0
2019-05-20 15:15:00,27.15,27.2,27.15,27.19,470140.0,22.7727,22.8146,22.7727,22.8062,470140.0
2019-05-20 15:20:00,27.19,27.22,27.17,27.2,552770.0,22.8062,22.8314,22.7895,22.8146,552770.0
2019-05-20 15:25:00,27.2,27.24,27.18,27.23,777520.0,22.8146,22.8482,22.7979,22.8398,777520.0
2019-05-20 15:30:00,27.23,27.28,27.21,27.27,773160.0,22.8398,22.8817,22.823,22.8733,773160.0
2019-05-20 15:35:00,27.27,27.41,27.26,27.4,728120.0,22.8733,22.9908,22.865,22.9824,728120.0
2019-05-20 15:40:00,27.4,27.42,27.31,27.33,486990.0,22.9824,22.9992,22.9069,22.9237,486990.0
2019-05-20 15:45:00,27.32,27.39,27.3,27.32,745670.0,22.9153,22.974,22.8985,22.9153,745670.0
2019-05-20 15:50:00,27.32,27.35,27.25,27.27,1063920.0,22.9153,22.9405,22.8566,22.8733,1063920.0
2019-05-20 15:55:00,27.27,27.36,27.2,27.25,4123870.0,22.8733,22.9488,22.8146,22.8566,4123870.0
2019-05-21 09:30:00,27.71,27.98,27.7,27.9,2106320.0,23.2424,23.4689,23.234,23.4018,2106320.0
2019-05-21 09:35:00,27.92,27.94,27.76,27.78,569460.0,23.4186,23.4353,23.2843,23.3011,569460.0
2019-05-21 09:40:00,27.77,27.82,27.61,27.63,422520.0,23.2927,23.3347,23.1585,23.1753,422520.0
2019-05-21 09:45:00,27.64,27.64,27.54,27.58,416800.0,23.1837,23.1837,23.0998,23.1334,416800.0
2019-05-21 09:50:00,27.61,27.62,27.51,27.59,313990.0,23.1585,23.1669,23.0747,23.1418,313990.0
2019-05-21 09:55:00,27.56,27.6,27.5,27.59,243740.0,23.1166,23.1501,23.0663,23.1418,243740.0
2019-05-21 10:00:00,27.58,27.68,27.57,27.6,378020.0,23.1334,23.2172,23.125,23.1501,378020.0
2019-05-21 10:05:00,27.61,27.66,27.58,27.61,204380.0,23.1585,23.2005,23.1334,23.1585,204380.0
2019-05-21 10:10:00,27.61,27.62,27.5,27.51,170450.0,23.1585,23.1669,23.0663,23.0747,170450.0
2019-05-21 10:15:00,27.51,27.57,27.46,27.5,409710.0,23.0747,23.125,23.0327,23.0663,409710.0
2019-05-21 10:20:00,27.49,27.6,27.49,27.56,204200.0,23.0579,23.1501,23.0579,23.1166,204200.0
2019-05-21 10:25:00,27.58,27.61,27.54,27.57,200280.0,23.1334,23.1585,23.0998,23.125,200280.0
2019-05-21 10:30:00,27.58,27.6,27.52,27.58,218450.0,23.1334,23.1501,23.083,23.1334,218450.0
2019-05-21 10:35:00,27.58,27.59,27.54,27.58,134330.0,23.1334,23.1418,23.0998,23.1334,134330.0
2019-05-21 10:40:00,27.59,27.65,27.57,27.63,270010.0,23.1418,23.1921,23.125,23.1753,270010.0
2019-05-21 10:45:00,27.64,27.67,27.62,27.62,172920.0,23.1837,23.2089,23.1669,23.1669,172920.0
2019-05-21 10:50:00,27.63,27.71,27.62,27.69,213260.0,23.1753,23.2424,23.1669,23.2256,213260.0
2019-05-21 10:55:00,27.7,27.73,27.63,27.63,389370.0,23.234,23.2592,23.1753,23.1753,389370.0
2019-05-21 11:00:00,27.64,27.66,27.55,27.55,162010.0,23.1837,23.2005,23.1082,23.1082,162010.0
2019-05-21 11:05:00,27.55,27.6,27.55,27.59,156680.0,23.1082,23.1501,23.1082,23.1418,156680.0
2019-05-21 11:10:00,27.59,27.62,27.57,27.59,123100.0,23.1418,23.1669,23.125,23.1418,123100.0
2019-05-21 11:15:00,27.6,27.6,27.56,27.6,94130.0,23.1501,23.1501,23.1166,23.1501,94130.0
2019-05-21 11:20:00,27.6,27.62,27.56,27.61,106480.0,23.1501,23.1669,23.1166,23.1585,106480.0
2019-05-21 11:25:00,27.62,27.69,27.62,27.68,203350.0,23.1669,23.2256,23.1669,23.2172,203350.0
2019-05-21 11:30:00,27.68,27.68,27.6,27.6,112530.0,23.2172,23.2172,23.1501,23.1501,112530.0
2019-05-21 11:35:00,27.61,27.64,27.58,27.63,103140.0,23.1585,23.1837,23.1334,23.1753,103140.0
2019-05-21 11:40:00,27.63,27.63,27.55,27.55,73170.0,23.1753,23.1753,23.1082,23.1082,73170.0
2019-05-21 11:45:00,27.57,27.58,27.53,27.53,91470.0,23.125,23.1334,23.0914,23.0914,91470.0
2019-05-21 11:50:00,27.53,27.53,27.5,27.51,172110.0,23.0914,23.0914,23.0663,23.0747,172110.0
2019-05-21 11:55:00,27.51,27.53,27.5,27.52,134000.0,23.0747,23.0914,23.0663,23.083,134000.0
2019-05-21 12:00:00,27.53,27.59,27.52,27.59,113960.0,23.0914,23.1418,23.083,23.1418,113960.0
2019-05-21 12:05:00,27.59,27.61,27.55,27.56,61920.0,23.1418,23.1585,23.1082,23.1166,61920.0
2019-05-21 12:10:00,27.56,27.59,27.56,27.58,86930.0,23.1166,23.1418,23.1166,23.1334,86930.0
2019-05-21 12:15:00,27.58,27.59,27.53,27.54,53950.0,23.1334,23.1418,23.0914,23.0998,53950.0
2019-05-21 12:20:00,27.56,27.56,27.54,27.56,63910.0,23.1166,23.1166,23.0998,23.1166,63910.0
2019-05-21 12:25:00,27.55,27.55,27.5,27.5,121940.0,23.1082,23.1082,23.0663,23.0663,121940.0
2019-05-21 12:30:00,27.51,27.52,27.5,27.51,98830.0,23.0747,23.083,23.0663,23.0747,98830.0
2019-05-21 12:35:00,27.51,27.53,27.49,27.53,95840.0,23.0747,23.0914,23.0579,23.0914,95840.0
2019-05-21 12:40:00,27.53,27.56,27.53,27.55,61140.0,23.0914,23.1166,23.0914,23.1082,61140.0
2019-05-21 12:45:00,27.56,27.58,27.53,27.58,363300.0,23.1166,23.1334,23.0914,23.1334,363300.0
2019-05-21 12:50:00,27.59,27.59,27.55,27.55,56180.0,23.1418,23.1418,23.1082,23.1082,56180.0
2019-05-21 12:55:00,27.55,27.6,27.54,27.59,67900.0,23.1082,23.1501,23.0998,23.1418,67900.0
2019-05-21 13:00:00,27.58,27.59,27.56,27.57,42530.0,23.1334,23.1418,23.1166,23.125,42530.0
2019-05-21 13:05:00,27.57,27.58,27.56,27.56,52450.0,23.125,23.1334,23.1166,23.1166,52450.0
2019-05-21 13:10:00,27.56,27.58,27.56,27.56,104010.0,23.1166,23.1334,23.1166,23.1166,104010.0
2019-05-21 13:15:00,27.56,27.56,27.5,27.51,206360.0,23.1166,23.1166,23.0663,23.0747,206360.0
2019-05-21 13:20:00,27.51,27.53,27.5,27.51,116400.0,23.0747,23.0914,23.0663,23.0747,116400.0
2019-05-21 13:25:00,27.5,27.51,27.48,27.49,77010.0,23.0663,23.0747,23.0495,23.0579,77010.0
2019-05-21 13:30:00,27.49,27.51,27.48,27.51,121840.0,23.0579,23.0747,23.0495,23.0747,121840.0
2019-05-21 13:35:00,27.51,27.51,27.49,27.51,233350.0,23.0747,23.0747,23.0579,23.0747,233350.0
2019-05-21 13:40:00,27.5,27.52,27.5,27.52,73690.0,23.0663,23.083,23.0663,23.083,73690.0
2019-05-21 13:45:00,27.52,27.53,27.51,27.53,132550.0,23.083,23.0914,23.0747,23.0914,132550.0
2019-05-21 13:50:00,27.52,27.53,27.5,27.5,98970.0,23.083,23.0914,23.0663,23.0663,98970.0
2019-05-21 13:55:00,27.5,27.52,27.5,27.51,117740.0,23.0663,23.083,23.0663,23.0747,117740.0
2019-05-21 14:00:00,27.52,27.53,27.51,27.53,88560.0,23.083,23.0914,23.0747,23.0914,88560.0
2019-05-21 14:05:00,27.53,27.53,27.51,27.52,100940.0,23.0914,23.0914,23.0747,23.083,100940.0
2019-05-21 14:10:00,27.52,27.53,27.5,27.53,115090.0,23.083,23.0914,23.0663,23.0914,115090.0
2019-05-21 14:15:00,27.52,27.57,27.52,27.56,117340.0,23.083,23.125,23.083,23.1166,117340.0
2019-05-21 14:20:00,27.56,27.57,27.54,27.56,98460.0,23.1166,23.125,23.0998,23.1166,98460.0
2019-05-21 14:25:00,27.56,27.61,27.56,27.6,157110.0,23.1166,23.1585,23.1166,23.1501,157110.0
2019-05-21 14:30:00,27.6,27.63,27.59,27.61,149420.0,23.1501,23.1753,23.1418,23.1585,149420.0
2019-05-21 14:35:00,27.62,27.62,27.58,27.6,52060.0,23.1669,23.1669,23.1334,23.1501,52060.0
2019-05-21 14:40:00,27.6,27.61,27.59,27.61,61130.0,23.1501,23.1585,23.1418,23.1585,61130.0
2019-05-21 14:45:00,27.61,27.62,27.6,27.6,86030.0,23.1585,23.1669,23.1501,23.1501,86030.0
2019-05-21 14:50:00,27.59,27.61,27.54,27.54,82520.0,23.1418,23.1585,23.0998,23.0998,82520.0
2019-05-21 14:55:00,27.53,27.55,27.52,27.53,101090.0,23.0914,23.1082,23.083,23.0914,101090.0
2019-05-21 15:00:00,27.53,27.53,27.5,27.52,174360.0,23.0914,23.0914,23.0663,23.083,174360.0
2019-05-21 15:05:00,27.52,27.55,27.52,27.54,108180.0,23.083,23.1082,23.083,23.0998,108180.0
2019-05-21 15:10:00,27.53,27.55,27.51,27.53,104450.0,23.0914,23.1082,23.0747,23.0914,104450.0
2019-05-21 15:15:00,27.53,27.53,27.5,27.52,83070.0,23.0914,23.0914,23.0663,23.083,83070.0
2019-05-21 15:20:00,27.52,27.53,27.49,27.51,115260.0,23.083,23.0914,23.0579,23.0747,115260.0
2019-05-21 15:25:00,27.51,27.53,27.49,27.52,121690.0,23.0747,23.0914,23.0579,23.083,121690.0
2019-05-21 15:30:00,27.52,27.57,27.51,27.54,158610.0,23.083,23.125,23.0747,23.0998,158610.0
2019-05-21 15:35:00,27.54,27.54,27.51,27.51,139820.0,23.0998,23.0998,23.0747,23.0747,139820.0
2019-05-21 15:40:00,27.51,27.53,27.49,27.5,206470.0,23.0747,23.0914,23.0579,23.0663,206470.0
2019-05-21 15:45:00,27.5,27.53,27.49,27.52,270330.0,23.0663,23.0914,23.0579,23.083,270330.0
2019-05-21 15:50:00,27.52,27.53,27.51,27.53,330210.0,23.083,23.0914,23.0747,23.0914,330210.0
2019-05-21 15:55:00,27.52,27.54,27.49,27.54,789330.0,23.083,23.0998,23.0579,23.0998,789330.0
2019-05-22 09:30:00,27.05,27.35,27.02,27.34,1202380.0,22.6888,22.9405,22.6637,22.9321,1202380.0
2019-05-22 09:35:00,27.33,27.43,27.25,27.25,279450.0,22.9237,23.0076,22.8566,22.8566,279450.0
2019-05-22 09:40:00,27.26,27.37,27.22,27.34,275550.0,22.865,22.9572,22.8314,22.9321,275550.0
2019-05-22 09:45:00,27.34,27.41,27.33,27.39,224070.0,22.9321,22.9908,22.9237,22.974,224070.0
2019-05-22 09:50:00,27.38,27.5,27.36,27.5,212900.0,22.9656,23.0663,22.9488,23.0663,212900.0
2019-05-22 09:55:00,27.49,27.51,27.41,27.41,181390.0,23.0579,23.0747,22.9908,22.9908,181390.0
2019-05-22 10:00:00,27.4,27.42,27.36,27.4,167420.0,22.9824,22.9992,22.9488,22.9824,167420.0
2019-05-22 10:05:00,27.38,27.4,27.28,27.28,103610.0,22.9656,22.9824,22.8817,22.8817,103610.0
2019-05-22 10:10:00,27.28,27.3,27.2,27.24,186030.0,22.8817,22.8985,22.8146,22.8482,186030.0
2019-05-22 10:15:00,27.22,27.33,27.17,27.19,487510.0,22.8314,22.9237,22.7895,22.8062,487510.0
2019-05-22 10:20:00,27.19,27.2,27.14,27.16,239220.0,22.8062,22.8146,22.7643,22.7811,239220.0
2019-05-22 10:25:00,27.18,27.19,27.08,27.09,379330.0,22.7979,22.8062,22.714,22.7224,379330.0
2019-05-22 10:30:00,27.1,27.13,27.07,27.08,246550.0,22.7308,22.7559,22.7056,22.714,246550.0
2019-05-22 10:35:00,27.09,27.09,27.03,27.08,364910.0,22.7224,22.7224,22.672,22.714,364910.0
2019-05-22 10:40:00,27.09,27.1,27.04,27.04,339130.0,22.7224,22.7308,22.6804,22.6804,339130.0
2019-05-22 10:45:00,27.04,27.1,26.98,27.09,671520.0,22.6804,22.7308,22.6301,22.7224,671520.0
2019-05-22 10:50:00,27.09,27.11,27.05,27.08,292430.0,22.7224,22.7391,22.6888,22.714,292430.0
2019-05-22 10:55:00,27.08,27.09,27.05,27.07,350410.0,22.714,22.7224,22.6888,22.7056,350410.0
2019-05-22 11:00:00,27.07,27.09,27.06,27.08,280620.0,22.7056,22.7224,22.6972,22.714,280620.0
2019-05-22 11:05:00,27.08,27.1,27.07,27.08,320250.0,22.714,22.7308,22.7056,22.714,320250.0
2019-05-22 11:10:00,27.08,27.1,27.06,27.07,513260.0,22.714,22.7308,22.6972,22.7056,513260.0
2019-05-22 11:15:00,27.07,27.09,27.07,27.07,311630.0,22.7056,22.7224,22.7056,22.7056,311630.0
2019-05-22 11:20:00,27.07,27.09,27.06,27.06,209940.0,22.7056,22.7224,22.6972,22.6972,209940.0
2019-05-22 11:25:00,27.07,27.09,27.04,27.08,378170.0,22.7056,22.7224,22.6804,22.714,378170.0
2019-05-22 11:30:00,27.09,27.11,27.06,27.07,227270.0,22.7224,22.7391,22.6972,22.7056,227270.0
2019-05-22 11:35:00,27.07,27.07,27.0,27.02,186370.0,22.7056,22.7056,22.6469,22.6637,186370.0
2019-05-22 11:40:00,27.01,27.05,27.01,27.04,170070.0,22.6553,22.6888,22.6553,22.6804,170070.0
2019-05-22 11:45:00,27.03,27.05,27.01,27.02,340830.0,22.672,22.6888,22.6553,22.6637,340830.0
2019-05-22 11:50:00,27.02,27.05,27.0,27.0,484280.0,22.6637,22.6888,22.6469,22.6469,484280.0
2019-05-22 11:55:00,27.01,27.07,27.01,27.07,238550.0,22.6553,22.7056,22.6553,22.7056,238550.0
2019-05-22 12:00:00,27.07,27.11,27.06,27.06,371930.0,22.7056,22.7391,22.6972,22.6972,371930.0
2019-05-22 12:05:00,27.07,27.1,27.04,27.08,160130.0,22.7056,22.7308,22.6804,22.714,160130.0
2019-05-22 12:10:00,27.08,27.11,27.06,27.08,176450.0,22.714,22.7391,22.6972,22.714,176450.0
2019-05-22 12:15:00,27.08,27.11,27.08,27.08,177450.0,22.714,22.7391,22.714,22.714,177450.0
2019-05-22 12:20:00,27.08,27.11,27.08,27.09,210760.0,22.714,22.7391,22.714,22.7224,210760.0
2019-05-22 12:25:00,27.09,27.09,27.06,27.06,107300.0,22.7224,22.7224,22.6972,22.6972,107300.0
2019-05-22 12:30:00,27.06,27.06,26.99,27.01,387870.0,22.6972,22.6972,22.6385,22.6553,387870.0
2019-05-22 12:35:00,27.02,27.06,27.01,27.06,165870.0,22.6637,22.6972,22.6553,22.6972,165870.0
2019-05-22 12:40:00,27.06,27.08,27.04,27.05,128600.0,22.6972,22.714,22.6804,22.6888,128600.0
2019-05-22 12:45:00,27.05,27.07,27.01,27.03,130000.0,22.6888,22.7056,22.6553,22.672,130000.0
2019-05-22 12:50:00,27.03,27.04,27.0,27.03,134610.0,22.672,22.6804,22.6469,22.672,134610.0
2019-05-22 12:55:00,27.03,27.07,27.03,27.05,125210.0,22.672,22.7056,22.672,22.6888,125210.0
2019-05-22 13:00:00,27.05,27.06,27.02,27.03,131780.0,22.6888,22.6972,22.6637,22.672,131780.0
2019-05-22 13:05:00,27.03,27.03,27.01,27.01,142460.0,22.672,22.672,22.6553,22.6553,142460.0
2019-05-22 13:10:00,27.01,27.06,27.0,27.05,253870.0,22.6553,22.6972,22.6469,22.6888,253870.0
2019-05-22 13:15:00,27.06,27.09,27.05,27.07,275800.0,22.6972,22.7224,22.6888,22.7056,275800.0
2019-05-22 13:20:00,27.07,27.07,27.03,27.06,187690.0,22.7056,22.7056,22.672,22.6972,187690.0
2019-05-22 13:25:00,27.06,27.08,27.04,27.05,255390.0,22.6972,22.714,22.6804,22.6888,255390.0
2019-05-22 13:30:00,27.05,27.05,27.01,27.03,192830.0,22.6888,22.6888,22.6553,22.672,192830.0
2019-05-22 13:35:00,27.03,27.04,26.99,27.03,173320.0,22.672,22.6804,22.6385,22.672,173320.0
2019-05-22 13:40:00,27.03,27.04,27.01,27.03,253420.0,22.672,22.6804,22.6553,22.672,253420.0
2019-05-22 13:45:00,27.03,27.04,27.02,27.02,206010.0,22.672,22.6804,22.6637,22.6637,206010.0
2019-05-22 13:50:00,27.03,27.04,27.01,27.02,382750.0,22.672,22.6804,22.6553,22.6637,382750.0
2019-05-22 13:55:00,27.03,27.03,27.0,27.01,491580.0,22.672,22.672,22.6469,22.6553,491580.0
2019-05-22 14:00:00,27.01,27.01,26.9,26.92,205930.0,22.6553,22.6553,22.563,22.5798,205930.0
2019-05-22 14:05:00,26.92,26.98,26.92,26.98,107790.0,22.5798,22.6301,22.5798,22.6301,107790.0
2019-05-22 14:10:00,26.99,27.01,26.95,26.99,138180.0,22.6385,22.6553,22.6049,22.6385,138180.0
2019-05-22 14:15:00,26.99,27.02,26.98,27.02,139100.0,22.6385,22.6637,22.6301,22.6637,139100.0
2019-05-22 14:20:00,27.01,27.03,27.01,27.01,156770.0,22.6553,22.672,22.6553,22.6553,156770.0
2019-05-22 14:25:00,27.01,27.03,26.99,27.0,185590.0,22.6553,22.672,22.6385,22.6469,185590.0
2019-05-22 14:30:00,27.01,27.05,27.0,27.04,213920.0,22.6553,22.6888,22.6469,22.6804,213920.0
2019-05-22 14:35:00,27.04,27.1,27.04,27.1,208490.0,22.6804,22.7308,22.6804,22.7308,208490.0
2019-05-22 14:40:00,27.1,27.1,27.06,27.08,161890.0,22.7308,22.7308,22.6972,22.714,161890.0
2019-05-22 14:45:00,27.08,27.09,27.07,27.08,147930.0,22.714,22.7224,22.7056,22.714,147930.0
2019-05-22 14:50:00,27.08,27.1,27.06,27.06,164050.0,22.714,22.7308,22.6972,22.6972,164050.0
2019-05-22 14:55:00,27.07,27.11,27.06,27.1,127910.0,22.7056,22.7391,22.6972,22.7308,127910.0
2019-05-22 15:00:00,27.1,27.13,27.09,27.1,259740.0,22.7308,22.7559,22.7224,22.7308,259740.0
2019-05-22 15:05:00,27.09,27.12,27.09,27.11,199620.0,22.7224,22.7475,22.7224,22.7391,199620.0
2019-05-22 15:10:00,27.11,27.13,27.11,27.11,194430.0,22.7391,22.7559,22.7391,22.7391,194430.0
2019-05-22 15:15:00,27.12,27.12,27.1,27.11,138450.0,22.7475,22.7475,22.7308,22.7391,138450.0
2019-05-22 15:20:00,27.11,27.12,27.1,27.11,178160.0,22.7391,22.7475,22.7308,22.7391,178160.0
2019-05-22 15:25:00,27.11,27.15,27.09,27.09,294010.0,22.7391,22.7727,22.7224,22.7224,294010.0
2019-05-22 15:30:00,27.09,27.09,27.05,27.06,321200.0,22.7224,22.7224,22.6888,22.6972,321200.0
2019-05-22 15:35:00,27.05,27.08,27.04,27.06,299840.0,22.6888,22.714,22.6804,22.6972,299840.0
2019-05-22 15:40:00,27.06,27.07,27.03,27.04,455770.0,22.6972,22.7056,22.672,22.6804,455770.0
2019-05-22 15:45:00,27.04,27.06,26.99,27.0,594180.0,22.6804,22.6972,22.6385,22.6469,594180.0
2019-05-22 15:50:00,27.0,27.01,26.98,26.99,721070.0,22.6469,22.6553,22.6301,22.6385,721070.0
2019-05-22 15:55:00,26.99,26.99,26.9,26.9,1784310.0,22.6385,22.6385,22.563,22.563,1784310.0
2019-05-23 09:30:00,26.46,26.55,26.24,26.28,1420800.0,22.1939,22.2694,22.0094,22.043,1420800.0
2019-05-23 09:35:00,26.28,26.28,26.04,26.04,863420.0,22.043,22.043,21.8417,21.8417,863420.0
2019-05-23 09:40:00,26.04,26.06,25.87,25.88,1351330.0,21.8417,21.8584,21.6991,21.7075,1351330.0
2019-05-23 09:45:00,25.9,25.94,25.82,25.85,1557740.0,21.7242,21.7578,21.6571,21.6823,1557740.0
2019-05-23 09:50:00,25.84,25.98,25.82,25.92,849960.0,21.6739,21.7913,21.6571,21.741,849960.0
2019-05-23 09:55:00,25.94,26.14,25.94,26.07,503200.0,21.7578,21.9255,21.7578,21.8668,503200.0
2019-05-23 10:00:00,26.07,26.19,26.04,26.18,417700.0,21.8668,21.9675,21.8417,21.9591,417700.0
2019-05-23 10:05:00,26.18,26.19,25.97,25.98,559250.0,21.9591,21.9675,21.7829,21.7913,559250.0
2019-05-23 10:10:00,25.98,26.04,25.97,25.99,601250.0,21.7913,21.8417,21.7829,21.7997,601250.0
2019-05-23 10:15:00,26.0,26.14,25.99,26.14,552980.0,21.8081,21.9255,21.7997,21.9255,552980.0
2019-05-23 10:20:00,26.15,26.18,26.12,26.18,279300.0,21.9339,21.9591,21.9088,21.9591,279300.0
2019-05-23 10:25:00,26.18,26.26,26.17,26.22,246760.0,21.9591,22.0262,21.9507,21.9926,246760.0
2019-05-23 10:30:00,26.23,26.27,26.09,26.26,418220.0,22.001,22.0346,21.8836,22.0262,418220.0
2019-05-23 10:35:00,26.27,26.3,26.21,26.27,516600.0,22.0346,22.0597,21.9842,22.0346,516600.0
2019-05-23 10:40:00,26.28,26.33,26.25,26.32,393950.0,22.043,22.0849,22.0178,22.0765,393950.0
2019-05-23 10:45:00,26.32,26.34,26.21,26.27,438540.0,22.0765,22.0933,21.9842,22.0346,438540.0
2019-05-23 10:50:00,26.28,26.38,26.26,26.36,296500.0,22.043,22.1268,22.0262,22.1101,296500.0
2019-05-23 10:55:00,26.37,26.41,26.35,26.38,261440.0,22.1185,22.152,22.1017,22.1268,261440.0
2019-05-23 11:00:00,26.38,26.38,26.25,26.31,513200.0,22.1268,22.1268,22.0178,22.0681,513200.0
2019-05-23 11:05:00,26.32,26.32,26.26,26.28,729850.0,22.0765,22.0765,22.0262,22.043,729850.0
2019-05-23 11:10:00,26.29,26.31,26.19,26.25,472870.0,22.0514,22.0681,21.9675,22.0178,472870.0
2019-05-23 11:15:00,26.25,26.34,26.25,26.29,195560.0,22.0178,22.0933,22.0178,22.0514,195560.0
2019-05-23 11:20:00,26.3,26.31,26.21,26.26,287880.0,22.0597,22.0681,21.9842,22.0262,287880.0
2019-05-23 11:25:00,26.26,26.33,26.23,26.27,284340.0,22.0262,22.0849,22.001,22.0346,284340.0
2019-05-23 11:30:00,26.27,26.34,26.26,26.32,230930.0,22.0346,22.0933,22.0262,22.0765,230930.0
2019-05-23 11:35:00,26.33,26.33,26.22,26.3,329010.0,22.0849,22.0849,21.9926,22.0597,329010.0
2019-05-23 11:40:00,26.29,26.3,26.23,26.26,170440.0,22.0514,22.0597,22.001,22.0262,170440.0
2019-05-23 11:45:00,26.27,26.32,26.23,26.3,207950.0,22.0346,22.0765,22.001,22.0597,207950.0
2019-05-23 11:50:00,26.3,26.38,26.26,26.29,149190.0,22.0597,22.1268,22.0262,22.0514,149190.0
2019-05-23 11:55:00,26.28,26.3,26.25,26.28,146400.0,22.043,22.0597,22.0178,22.043,146400.0
2019-05-23 12:00:00,26.27,26.3,26.22,26.28,331150.0,22.0346,22.0597,21.9926,22.043,331150.0
2019-05-23 12:05:00,26.28,26.34,26.26,26.26,281800.0,22.043,22.0933,22.0262,22.0262,281800.0
2019-05-23 12:10:00,26.26,26.28,26.22,26.28,131060.0,22.0262,22.043,21.9926,22.043,131060.0
2019-05-23 12:15:00,26.28,26.32,26.23,26.3,246030.0,22.043,22.0765,22.001,22.0597,246030.0
2019-05-23 12:20:00,26.31,26.37,26.31,26.36,123570.0,22.0681,22.1185,22.0681,22.1101,123570.0
2019-05-23 12:25:00,26.37,26.42,26.37,26.4,183830.0,22.1185,22.1604,22.1185,22.1436,183830.0
2019-05-23 12:30:00,26.4,26.41,26.29,26.32,269980.0,22.1436,22.152,22.0514,22.0765,269980.0
2019-05-23 12:35:00,26.33,26.33,26.2,26.26,365190.0,22.0849,22.0849,21.9759,22.0262,365190.0
2019-05-23 12:40:00,26.26,26.29,26.21,26.26,217370.0,22.0262,22.0514,21.9842,22.0262,217370.0
2019-05-23 12:45:00,26.27,26.29,26.25,26.28,134040.0,22.0346,22.0514,22.0178,22.043,134040.0
2019-05-23 12:50:00,26.28,26.28,26.15,26.18,424220.0,22.043,22.043,21.9339,21.9591,424220.0
2019-05-23 12:55:00,26.18,26.19,26.14,26.17,183430.0,21.9591,21.9675,21.9255,21.9507,183430.0
2019-05-23 13:00:00,26.16,26.24,26.13,26.23,171310.0,21.9423,22.0094,21.9171,22.001,171310.0
2019-05-23 13:05:00,26.23,26.32,26.23,26.3,339350.0,22.001,22.0765,22.001,22.0597,339350.0
2019-05-23 13:10:00,26.29,26.32,26.27,26.27,196050.0,22.0514,22.0765,22.0346,22.0346,196050.0
2019-05-23 13:15:00,26.28,26.31,26.27,26.29,121930.0,22.043,22.0681,22.0346,22.0514,121930.0
2019-05-23 13:20:00,26.29,26.3,26.26,26.29,184010.0,22.0514,22.0597,22.0262,22.0514,184010.0
2019-05-23 13:25:00,26.29,26.33,26.24,26.24,281810.0,22.0514,22.0849,22.0094,22.0094,281810.0
2019-05-23 13:30:00,26.24,26.27,26.19,26.22,343970.0,22.0094,22.0346,21.9675,21.9926,343970.0
2019-05-23 13:35:00,26.21,26.23,26.16,26.23,198130.0,21.9842,22.001,21.9423,22.001,198130.0
2019-05-23 13:40:00,26.23,26.25,26.15,26.17,303050.0,22.001,22.0178,21.9339,21.9507,303050.0
2019-05-23 13:45:00,26.17,26.19,26.13,26.13,141370.0,21.9507,21.9675,21.9171,21.9171,141370.0
2019-05-23 13:50:00,26.13,26.17,26.09,26.12,194420.0,21.9171,21.9507,21.8836,21.9088,194420.0
2019-05-23 13:55:00,26.13,26.15,26.09,26.1,248300.0,21.9171,21.9339,21.8836,21.892,248300.0
2019-05-23 14:00:00,26.1,26.14,26.09,26.11,396650.0,21.892,21.9255,21.8836,21.9004,396650.0
2019-05-23 14:05:00,26.1,26.11,26.06,26.07,228870.0,21.892,21.9004,21.8584,21.8668,228870.0
2019-05-23 14:10:00,26.07,26.1,26.05,26.09,236430.0,21.8668,21.892,21.85,21.8836,236430.0
2019-05-23 14:15:00,26.1,26.12,26.09,26.1,142180.0,21.892,21.9088,21.8836,21.892,142180.0
2019-05-23 14:20:00,26.1,26.19,26.1,26.12,150400.0,21.892,21.9675,21.892,21.9088,150400.0
2019-05-23 14:25:00,26.13,26.13,26.06,26.07,200890.0,21.9171,21.9171,21.8584,21.8668,200890.0
2019-05-23 14:30:00,26.08,26.11,26.05,26.11,202150.0,21.8752,21.9004,21.85,21.9004,202150.0
2019-05-23 14:35:00,26.11,26.11,26.05,26.07,181780.0,21.9004,21.9004,21.85,21.8668,181780.0
2019-05-23 14:40:00,26.07,26.08,26.04,26.06,160310.0,21.8668,21.8752,21.8417,21.8584,160310.0
2019-05-23 14:45:00,26.06,26.09,26.03,26.06,174600.0,21.8584,21.8836,21.8333,21.8584,174600.0
2019-05-23 14:50:00,26.05,26.1,26.04,26.09,161060.0,21.85,21.892,21.8417,21.8836,161060.0
2019-05-23 14:55:00,26.09,26.1,26.07,26.09,196050.0,21.8836,21.892,21.8668,21.8836,196050.0
2019-05-23 15:00:00,26.09,26.09,26.04,26.07,232210.0,21.8836,21.8836,21.8417,21.8668,232210.0
2019-05-23 15:05:00,26.07,26.07,26.03,26.04,285660.0,21.8668,21.8668,21.8333,21.8417,285660.0
2019-05-23 15:10:00,26.04,26.07,26.02,26.04,366550.0,21.8417,21.8668,21.8249,21.8417,366550.0
2019-05-23 15:15:00,26.03,26.06,26.01,26.03,658740.0,21.8333,21.8584,21.8165,21.8333,658740.0
2019-05-23 15:20:00,26.03,26.18,26.03,26.18,234640.0,21.8333,21.9591,21.8333,21.9591,234640.0
2019-05-23 15:25:00,26.17,26.29,26.17,26.25,329870.0,21.9507,22.0514,21.9507,22.0178,329870.0
2019-05-23 15:30:00,26.25,26.28,26.23,26.25,357160.0,22.0178,22.043,22.001,22.0178,357160.0
2019-05-23 15:35:00,26.25,26.28,26.19,26.2,414540.0,22.0178,22.043,21.9675,21.9759,414540.0
2019-05-23 15:40:00,26.19,26.21,26.14,26.15,518610.0,21.9675,21.9842,21.9255,21.9339,518610.0
2019-05-23 15:45:00,26.15,26.17,26.1,26.12,754680.0,21.9339,21.9507,21.892,21.9088,754680.0
2019-05-23 15:50:00,26.11,26.18,26.1,26.15,719480.0,21.9004,21.9591,21.892,21.9339,719480.0
2019-05-23 15:55:00,26.15,26.15,26.0,26.0,2837470.0,21.9339,21.9339,21.8081,21.8081,2837470.0
2019-05-24 09:30:00,26.27,26.45,26.25,26.31,866090.0,22.0346,22.1856,22.0178,22.0681,866090.0
2019-05-24 09:35:00,26.33,26.38,26.29,26.33,368320.0,22.0849,22.1268,22.0514,22.0849,368320.0
2019-05-24 09:40:00,26.32,26.46,26.29,26.46,237490.0,22.0765,22.1939,22.0514,22.1939,237490.0
2019-05-24 09:45:00,26.45,26.49,26.4,26.45,609160.0,22.1856,22.2191,22.1436,22.1856,609160.0
2019-05-24 09:50:00,26.45,26.57,26.45,26.52,279310.0,22.1856,22.2862,22.1856,22.2443,279310.0
2019-05-24 09:55:00,26.54,26.55,26.48,26.48,166570.0,22.261,22.2694,22.2107,22.2107,166570.0
2019-05-24 10:00:00,26.48,26.54,26.47,26.51,190370.0,22.2107,22.261,22.2023,22.2359,190370.0
2019-05-24 10:05:00,26.5,26.51,26.38,26.38,142030.0,22.2275,22.2359,22.1268,22.1268,142030.0
2019-05-24 10:10:00,26.37,26.38,26.33,26.33,145620.0,22.1185,22.1268,22.0849,22.0849,145620.0
2019-05-24 10:15:00,26.34,26.39,26.34,26.37,94260.0,22.0933,22.1352,22.0933,22.1185,94260.0
2019-05-24 10:20:00,26.36,26.38,26.32,26.36,104690.0,22.1101,22.1268,22.0765,22.1101,104690.0
2019-05-24 10:25:00,26.37,26.39,26.31,26.32,101140.0,22.1185,22.1352,22.0681,22.0765,101140.0
2019-05-24 10:30:00,26.32,26.36,26.3,26.32,110730.0,22.0765,22.1101,22.0597,22.0765,110730.0
2019-05-24 10:35:00,26.33,26.34,26.3,26.32,158140.0,22.0849,22.0933,22.0597,22.0765,158140.0
2019-05-24 10:40:00,26.33,26.34,26.3,26.31,122400.0,22.0849,22.0933,22.0597,22.0681,122400.0
2019-05-24 10:45:00,26.31,26.32,26.23,26.23,115400.0,22.0681,22.0765,22.001,22.001,115400.0
2019-05-24 10:50:00,26.23,26.28,26.21,26.23,142150.0,22.001,22.043,21.9842,22.001,142150.0
2019-05-24 10:55:00,26.24,26.24,26.21,26.21,122150.0,22.0094,22.0094,21.9842,21.9842,122150.0
2019-05-24 11:00:00,26.23,26.29,26.22,26.25,152740.0,22.001,22.0514,21.9926,22.0178,152740.0
2019-05-24 11:05:00,26.25,26.29,26.23,26.23,215490.0,22.0178,22.0514,22.001,22.001,215490.0
2019-05-24 11:10:00,26.24,26.24,26.19,26.21,229760.0,22.0094,22.0094,21.9675,21.9842,229760.0
2019-05-24 11:15:00,26.21,26.22,26.16,26.18,144310.0,21.9842,21.9926,21.9423,21.9591,144310.0
2019-05-24 11:20:00,26.18,26.21,26.17,26.21,58500.0,21.9591,21.9842,21.9507,21.9842,58500.0
2019-05-24 11:25:00,26.2,26.2,26.17,26.19,120690.0,21.9759,21.9759,21.9507,21.9675,120690.0
2019-05-24 11:30:00,26.2,26.22,26.17,26.21,96250.0,21.9759,21.9926,21.9507,21.9842,96250.0
2019-05-24 11:35:00,26.22,26.23,26.17,26.21,126570.0,21.9926,22.001,21.9507,21.9842,126570.0
2019-05-24 11:40:00,26.21,26.21,26.17,26.18,104930.0,21.9842,21.9842,21.9507,21.9591,104930.0
2019-05-24 11:45:00,26.18,26.22,26.18,26.2,130130.0,21.9591,21.9926,21.9591,21.9759,130130.0
2019-05-24 11:50:00,26.19,26.2,26.17,26.19,144040.0,21.9675,21.9759,21.9507,21.9675,144040.0
2019-05-24 11:55:00,26.19,26.2,26.17,26.18,146960.0,21.9675,21.9759,21.9507,21.9591,146960.0
2019-05-24 12:00:00,26.18,26.18,26.14,26.18,132720.0,21.9591,21.9591,21.9255,21.9591,132720.0
2019-05-24 12:05:00,26.19,26.2,26.17,26.18,68000.0,21.9675,21.9759,21.9507,21.9591,68000.0
2019-05-24 12:10:00,26.19,26.2,26.15,26.16,116700.0,21.9675,21.9759,21.9339,21.9423,116700.0
2019-05-24 12:15:00,26.16,26.17,26.12,26.14,155440.0,21.9423,21.9507,21.9088,21.9255,155440.0
2019-05-24 12:20:00,26.14,26.17,26.13,26.15,67190.0,21.9255,21.9507,21.9171,21.9339,67190.0
2019-05-24 12:25:00,26.16,26.18,26.13,26.14,98330.0,21.9423,21.9591,21.9171,21.9255,98330.0
2019-05-24 12:30:00,26.14,26.18,26.13,26.18,167680.0,21.9255,21.9591,21.9171,21.9591,167680.0
2019-05-24 12:35:00,26.18,26.2,26.16,26.18,170510.0,21.9591,21.9759,21.9423,21.9591,170510.0
2019-05-24 12:40:00,26.18,26.19,26.14,26.18,234610.0,21.9591,21.9675,21.9255,21.9591,234610.0
2019-05-24 12:45:00,26.18,26.2,26.17,26.17,128580.0,21.9591,21.9759,21.9507,21.9507,128580.0
2019-05-24 12:50:00,26.17,26.19,26.16,26.18,93450.0,21.9507,21.9675,21.9423,21.9591,93450.0
2019-05-24 12:55:00,26.19,26.19,26.16,26.18,102000.0,21.9675,21.9675,21.9423,21.9591,102000.0
2019-05-24 13:00:00,26.18,26.19,26.11,26.12,166110.0,21.9591,21.9675,21.9004,21.9088,166110.0
2019-05-24 13:05:00,26.11,26.14,26.1,26.14,208040.0,21.9004,21.9255,21.892,21.9255,208040.0
2019-05-24 13:10:00,26.14,26.14,26.1,26.11,104680.0,21.9255,21.9255,21.892,21.9004,104680.0
2019-05-24 13:15:00,26.1,26.12,26.09,26.1,217830.0,21.892,21.9088,21.8836,21.892,217830.0
2019-05-24 13:20:00,26.09,26.11,26.06,26.08,82240.0,21.8836,21.9004,21.8584,21.8752,82240.0
2019-05-24 13:25:00,26.08,26.23,26.05,26.07,330160.0,21.8752,22.001,21.85,21.8668,330160.0
2019-05-24 13:30:00,26.07,26.09,26.05,26.06,94650.0,21.8668,21.8836,21.85,21.8584,94650.0
2019-05-24 13:35:00,26.06,26.08,26.05,26.05,193570.0,21.8584,21.8752,21.85,21.85,193570.0
2019-05-24 13:40:00,26.06,26.08,26.03,26.08,221290.0,21.8584,21.8752,21.8333,21.8752,221290.0
2019-05-24 13:45:00,26.08,26.11,26.07,26.11,218860.0,21.8752,21.9004,21.8668,21.9004,218860.0
2019-05-24 13:50:00,26.11,26.11,26.08,26.09,169210.0,21.9004,21.9004,21.8752,21.8836,169210.0
2019-05-24 13:55:00,26.09,26.09,26.06,26.08,135710.0,21.8836,21.8836,21.8584,21.8752,135710.0
2019-05-24 14:00:00,26.08,26.09,26.01,26.01,171220.0,21.8752,21.8836,21.8165,21.8165,171220.0
2019-05-24 14:05:00,26.01,26.01,25.97,25.99,216600.0,21.8165,21.8165,21.7829,21.7997,216600.0
2019-05-24 14:10:00,25.99,26.01,25.97,25.97,359200.0,21.7997,21.8165,21.7829,21.7829,359200.0
2019-05-24 14:15:00,25.97,25.99,25.96,25.97,249770.0,21.7829,21.7997,21.7746,21.7829,249770.0
2019-05-24 14:20:00,25.97,25.97,25.9,25.9,353760.0,21.7829,21.7829,21.7242,21.7242,353760.0
2019-05-24 14:25:00,25.91,25.92,25.86,25.87,257330.0,21.7326,21.741,21.6907,21.6991,257330.0
2019-05-24 14:30:00,25.87,25.91,25.85,25.86,324980.0,21.6991,21.7326,21.6823,21.6907,324980.0
2019-05-24 14:35:00,25.87,25.89,25.85,25.86,184390.0,21.6991,21.7158,21.6823,21.6907,184390.0
2019-05-24 14:40:00,25.86,25.87,25.84,25.84,114370.0,21.6907,21.6991,21.6739,21.6739,114370.0
2019-05-24 14:45:00,25.85,25.86,25.83,25.83,229940.0,21.6823,21.6907,21.6655,21.6655,229940.0
2019-05-24 14:50:00,25.83,25.86,25.82,25.84,205790.0,21.6655,21.6907,21.6571,21.6739,205790.0
2019-05-24 14:55:00,25.85,25.86,25.84,25.85,196530.0,21.6823,21.6907,21.6739,21.6823,196530.0
2019-05-24 15:00:00,25.85,25.88,25.83,25.87,342450.0,21.6823,21.7075,21.6655,21.6991,342450.0
2019-05-24 15:05:00,25.87,25.89,25.84,25.85,233450.0,21.6991,21.7158,21.6739,21.6823,233450.0
2019-05-24 15:10:00,25.86,25.87,25.82,25.83,246240.0,21.6907,21.6991,21.6571,21.6655,246240.0
2019-05-24 15:15:00,25.83,25.83,25.77,25.78,322370.0,21.6655,21.6655,21.6152,21.6236,322370.0
2019-05-24 15:20:00,25.77,25.78,25.74,25.75,397050.0,21.6152,21.6236,21.59,21.5984,397050.0
2019-05-24 15:25:00,25.75,25.77,25.74,25.75,267060.0,21.5984,21.6152,21.59,21.5984,267060.0
2019-05-24 15:30:00,25.75,25.75,25.71,25.73,609300.0,21.5984,21.5984,21.5649,21.5816,609300.0
2019-05-24 15:35:00,25.72,25.73,25.7,25.72,584120.0,21.5733,21.5816,21.5565,21.5733,584120.0
2019-05-24 15:40:00,25.72,25.72,25.66,25.68,470230.0,21.5733,21.5733,21.5229,21.5397,470230.0
2019-05-24 15:45:00,25.68,25.7,25.66,25.67,497180.0,21.5397,21.5565,21.5229,21.5313,497180.0
2019-05-24 15:50:00,25.68,25.68,25.61,25.62,928780.0,21.5397,21.5397,21.481,21.4894,928780.0
2019-05-24 15:55:00,25.61,25.63,25.57,25.59,1480780.0,21.481,21.4978,21.4474,21.4642,1480780.0
2019-05-28 09:30:00,25.68,25.77,25.61,25.63,1079740.0,21.5397,21.6152,21.481,21.4978,1079740.0
2019-05-28 09:35:00,25.64,25.65,25.51,25.54,386060.0,21.5061,21.5145,21.3971,21.4223,386060.0
2019-05-28 09:40:00,25.56,25.56,25.45,25.47,455620.0,21.439,21.439,21.3468,21.3636,455620.0
2019-05-28 09:45:00,25.48,25.48,25.21,25.23,660740.0,21.3719,21.3719,21.1455,21.1623,660740.0
2019-05-28 09:50:00,25.23,25.31,25.16,25.17,598490.0,21.1623,21.2294,21.1035,21.1119,598490.0
2019-05-28 09:55:00,25.18,25.18,25.07,25.09,693130.0,21.1203,21.1203,21.028,21.0448,693130.0
2019-05-28 10:00:00,25.09,25.18,25.06,25.17,886080.0,21.0448,21.1203,21.0197,21.1119,886080.0
2019-05-28 10:05:00,25.16,25.22,25.13,25.14,651130.0,21.1035,21.1539,21.0784,21.0868,651130.0
2019-05-28 10:10:00,25.13,25.23,25.07,25.09,636670.0,21.0784,21.1623,21.028,21.0448,636670.0
2019-05-28 10:15:00,25.08,25.11,25.01,25.04,1242860.0,21.0364,21.0616,20.9777,21.0029,1242860.0
2019-05-28 10:20:00,25.04,25.12,25.04,25.09,266950.0,21.0029,21.07,21.0029,21.0448,266950.0
2019-05-28 10:25:00,25.1,25.18,25.08,25.17,345050.0,21.0532,21.1203,21.0364,21.1119,345050.0
2019-05-28 10:30:00,25.17,25.19,25.14,25.16,481430.0,21.1119,21.1287,21.0868,21.1035,481430.0
2019-05-28 10:35:00,25.17,25.18,25.14,25.15,247630.0,21.1119,21.1203,21.0868,21.0951,247630.0
2019-05-28 10:40:00,25.15,25.3,25.15,25.29,531260.0,21.0951,21.221,21.0951,21.2126,531260.0
2019-05-28 10:45:00,25.29,25.31,25.24,25.29,448730.0,21.2126,21.2294,21.1706,21.2126,448730.0
2019-05-28 10:50:00,25.3,25.35,25.28,25.32,495400.0,21.221,21.2629,21.2042,21.2377,495400.0
2019-05-28 10:55:00,25.31,25.31,25.27,25.3,232160.0,21.2294,21.2294,21.1958,21.221,232160.0
2019-05-28 11:00:00,25.3,25.37,25.29,25.32,678060.0,21.221,21.2797,21.2126,21.2377,678060.0
2019-05-28 11:05:00,25.31,25.33,25.29,25.32,331750.0,21.2294,21.2461,21.2126,21.2377,331750.0
2019-05-28 11:10:00,25.32,25.37,25.3,25.36,180870.0,21.2377,21.2797,21.221,21.2713,180870.0
2019-05-28 11:15:00,25.36,25.37,25.31,25.32,961240.0,21.2713,21.2797,21.2294,21.2377,961240.0
2019-05-28 11:20:00,25.32,25.37,25.31,25.36,337440.0,21.2377,21.2797,21.2294,21.2713,337440.0
2019-05-28 11:25:00,25.36,25.37,25.3,25.31,140210.0,21.2713,21.2797,21.221,21.2294,140210.0
2019-05-28 11:30:00,25.31,25.39,25.28,25.38,1162600.0,21.2294,21.2965,21.2042,21.2881,1162600.0
2019-05-28 11:35:00,25.37,25.4,25.35,25.37,121050.0,21.2797,21.3048,21.2629,21.2797,121050.0
2019-05-28 11:40:00,25.38,25.42,25.37,25.38,130720.0,21.2881,21.3216,21.2797,21.2881,130720.0
2019-05-28 11:45:00,25.38,25.4,25.36,25.37,153260.0,21.2881,21.3048,21.2713,21.2797,153260.0
2019-05-28 11:50:00,25.37,25.4,25.34,25.36,432870.0,21.2797,21.3048,21.2545,21.2713,432870.0
2019-05-28 11:55:00,25.36,25.41,25.35,25.39,152790.0,21.2713,21.3132,21.2629,21.2965,152790.0
2019-05-28 12:00:00,25.39,25.42,25.36,25.4,257370.0,21.2965,21.3216,21.2713,21.3048,257370.0
2019-05-28 12:05:00,25.4,25.5,25.4,25.46,584240.0,21.3048,21.3887,21.3048,21.3552,584240.0
2019-05-28 12:10:00,25.46,25.5,25.46,25.47,134110.0,21.3552,21.3887,21.3552,21.3636,134110.0
2019-05-28 12:15:00,25.47,25.47,25.43,25.44,502770.0,21.3636,21.3636,21.33,21.3384,502770.0
2019-05-28 12:20:00,25.43,25.44,25.37,25.38,356550.0,21.33,21.3384,21.2797,21.2881,356550.0
2019-05-28 12:25:00,25.37,25.39,25.32,25.34,258480.0,21.2797,21.2965,21.2377,21.2545,258480.0
2019-05-28 12:30:00,25.35,25.39,25.34,25.35,173700.0,21.2629,21.2965,21.2545,21.2629,173700.0
2019-05-28 12:35:00,25.35,25.43,25.34,25.42,186100.0,21.2629,21.33,21.2545,21.3216,186100.0
2019-05-28 12:40:00,25.4,25.42,25.39,25.4,326490.0,21.3048,21.3216,21.2965,21.3048,326490.0
2019-05-28 12:45:00,25.39,25.44,25.36,25.43,94840.0,21.2965,21.3384,21.2713,21.33,94840.0
2019-05-28 12:50:00,25.42,25.44,25.4,25.41,123490.0,21.3216,21.3384,21.3048,21.3132,123490.0
2019-05-28 12:55:00,25.4,25.42,25.37,25.39,413500.0,21.3048,21.3216,21.2797,21.2965,413500.0
2019-05-28 13:00:00,25.39,25.43,25.39,25.4,73100.0,21.2965,21.33,21.2965,21.3048,73100.0
2019-05-28 13:05:00,25.4,25.42,25.38,25.42,641280.0,21.3048,21.3216,21.2881,21.3216,641280.0
2019-05-28 13:10:00,25.41,25.43,25.4,25.41,110550.0,21.3132,21.33,21.3048,21.3132,110550.0
2019-05-28 13:15:00,25.41,25.43,25.4,25.41,101110.0,21.3132,21.33,21.3048,21.3132,101110.0
2019-05-28 13:20:00,25.41,25.45,25.41,25.44,218770.0,21.3132,21.3468,21.3132,21.3384,218770.0
2019-05-28 13:25:00,25.44,25.46,25.43,25.45,132060.0,21.3384,21.3552,21.33,21.3468,132060.0
2019-05-28 13:30:00,25.45,25.51,25.43,25.5,294510.0,21.3468,21.3971,21.33,21.3887,294510.0
2019-05-28 13:35:00,25.49,25.51,25.47,25.49,214720.0,21.3803,21.3971,21.3636,21.3803,214720.0
2019-05-28 13:40:00,25.5,25.54,25.49,25.51,108140.0,21.3887,21.4223,21.3803,21.3971,108140.0
2019-05-28 13:45:00,25.5,25.53,25.5,25.5,69930.0,21.3887,21.4139,21.3887,21.3887,69930.0
2019-05-28 13:50:00,25.51,25.54,25.5,25.51,94660.0,21.3971,21.4223,21.3887,21.3971,94660.0
2019-05-28 13:55:00,25.51,25.57,25.51,25.56,141970.0,21.3971,21.4474,21.3971,21.439,141970.0
2019-05-28 14:00:00,25.57,25.58,25.51,25.56,194710.0,21.4474,21.4558,21.3971,21.439,194710.0
2019-05-28 14:05:00,25.56,25.58,25.54,25.57,108040.0,21.439,21.4558,21.4223,21.4474,108040.0
2019-05-28 14:10:00,25.56,25.61,25.56,25.61,181300.0,21.439,21.481,21.439,21.481,181300.0
2019-05-28 14:15:00,25.61,25.62,25.59,25.61,204450.0,21.481,21.4894,21.4642,21.481,204450.0
2019-05-28 14:20:00,25.6,25.63,25.6,25.62,195420.0,21.4726,21.4978,21.4726,21.4894,195420.0
2019-05-28 14:25:00,25.61,25.63,25.56,25.56,295150.0,21.481,21.4978,21.439,21.439,295150.0
2019-05-28 14:30:00,25.55,25.58,25.54,25.56,151740.0,21.4307,21.4558,21.4223,21.439,151740.0
2019-05-28 14:35:00,25.56,25.56,25.52,25.54,130760.0,21.439,21.439,21.4055,21.4223,130760.0
2019-05-28 14:40:00,25.54,25.54,25.47,25.5,314060.0,21.4223,21.4223,21.3636,21.3887,314060.0
2019-05-28 14:45:00,25.49,25.52,25.48,25.49,517430.0,21.3803,21.4055,21.3719,21.3803,517430.0
2019-05-28 14:50:00,25.5,25.5,25.43,25.44,188840.0,21.3887,21.3887,21.33,21.3384,188840.0
2019-05-28 14:55:00,25.45,25.48,25.44,25.48,366520.0,21.3468,21.3719,21.3384,21.3719,366520.0
2019-05-28 15:00:00,25.47,25.5,25.45,25.49,294030.0,21.3636,21.3887,21.3468,21.3803,294030.0
2019-05-28 15:05:00,25.5,25.53,25.49,25.51,496060.0,21.3887,21.4139,21.3803,21.3971,496060.0
2019-05-28 15:10:00,25.51,25.51,25.48,25.5,329700.0,21.3971,21.3971,21.3719,21.3887,329700.0
2019-05-28 15:15:00,25.49,25.52,25.49,25.51,192590.0,21.3803,21.4055,21.3803,21.3971,192590.0
2019-05-28 15:20:00,25.51,25.53,25.49,25.53,555420.0,21.3971,21.4139,21.3803,21.4139,555420.0
2019-05-28 15:25:00,25.53,25.57,25.49,25.49,334000.0,21.4139,21.4474,21.3803,21.3803,334000.0
2019-05-28 15:30:00,25.5,25.52,25.49,25.5,370460.0,21.3887,21.4055,21.3803,21.3887,370460.0
2019-05-28 15:35:00,25.5,25.52,25.46,25.47,772940.0,21.3887,21.4055,21.3552,21.3636,772940.0
2019-05-28 15:40:00,25.46,25.47,25.42,25.42,396390.0,21.3552,21.3636,21.3216,21.3216,396390.0
2019-05-28 15:45:00,25.42,25.45,25.39,25.4,490320.0,21.3216,21.3468,21.2965,21.3048,490320.0
2019-05-28 15:50:00,25.4,25.44,25.34,25.44,969610.0,21.3048,21.3384,21.2545,21.3384,969610.0
2019-05-28 15:55:00,25.45,25.5,25.42,25.42,2187670.0,21.3468,21.3887,21.3216,21.3216,2187670.0
2019-05-29 09:30:00,25.27,25.27,25.16,25.23,560990.0,21.1958,21.1958,21.1035,21.1623,560990.0
2019-05-29 09:35:00,25.25,25.29,25.21,25.21,326160.0,21.179,21.2126,21.1455,21.1455,326160.0
2019-05-29 09:40:00,25.2,25.31,25.17,25.26,320040.0,21.1371,21.2294,21.1119,21.1874,320040.0
2019-05-29 09:45:00,25.27,25.37,25.27,25.35,279280.0,21.1958,21.2797,21.1958,21.2629,279280.0
2019-05-29 09:50:00,25.34,25.34,25.24,25.25,376150.0,21.2545,21.2545,21.1706,21.179,376150.0
2019-05-29 09:55:00,25.23,25.29,25.19,25.24,180210.0,21.1623,21.2126,21.1287,21.1706,180210.0
2019-05-29 10:00:00,25.24,25.37,25.24,25.37,302490.0,21.1706,21.2797,21.1706,21.2797,302490.0
2019-05-29 10:05:00,25.38,25.45,25.37,25.44,256390.0,21.2881,21.3468,21.2797,21.3384,256390.0
2019-05-29 10:10:00,25.45,25.47,25.38,25.38,158150.0,21.3468,21.3636,21.2881,21.2881,158150.0
2019-05-29 10:15:00,25.39,25.51,25.39,25.46,149410.0,21.2965,21.3971,21.2965,21.3552,149410.0
2019-05-29 10:20:00,25.47,25.51,25.44,25.44,160030.0,21.3636,21.3971,21.3384,21.3384,160030.0
2019-05-29 10:25:00,25.43,25.49,25.42,25.47,141500.0,21.33,21.3803,21.3216,21.3636,141500.0
2019-05-29 10:30:00,25.46,25.49,25.44,25.45,161920.0,21.3552,21.3803,21.3384,21.3468,161920.0
2019-05-29 10:35:00,25.45,25.48,25.43,25.45,279350.0,21.3468,21.3719,21.33,21.3468,279350.0
2019-05-29 10:40:00,25.45,25.52,25.4,25.48,431240.0,21.3468,21.4055,21.3048,21.3719,431240.0
2019-05-29 10:45:00,25.48,25.5,25.44,25.48,215010.0,21.3719,21.3887,21.3384,21.3719,215010.0
2019-05-29 10:50:00,25.47,25.48,25.39,25.4,369930.0,21.3636,21.3719,21.2965,21.3048,369930.0
2019-05-29 10:55:00,25.4,25.44,25.35,25.36,148530.0,21.3048,21.3384,21.2629,21.2713,148530.0
2019-05-29 11:00:00,25.36,25.42,25.33,25.38,364080.0,21.2713,21.3216,21.2461,21.2881,364080.0
2019-05-29 11:05:00,25.38,25.44,25.33,25.41,219030.0,21.2881,21.3384,21.2461,21.3132,219030.0
2019-05-29 11:10:00,25.4,25.41,25.35,25.37,108820.0,21.3048,21.3132,21.2629,21.2797,108820.0
2019-05-29 11:15:00,25.36,25.42,25.35,25.41,73270.0,21.2713,21.3216,21.2629,21.3132,73270.0
2019-05-29 11:20:00,25.4,25.41,25.33,25.35,111190.0,21.3048,21.3132,21.2461,21.2629,111190.0
2019-05-29 11:25:00,25.34,25.38,25.34,25.38,119000.0,21.2545,21.2881,21.2545,21.2881,119000.0
2019-05-29 11:30:00,25.38,25.4,25.36,25.38,150290.0,21.2881,21.3048,21.2713,21.2881,150290.0
2019-05-29 11:35:00,25.38,25.39,25.3,25.3,189130.0,21.2881,21.2965,21.221,21.221,189130.0
2019-05-29 11:40:00,25.29,25.32,25.27,25.31,207030.0,21.2126,21.2377,21.1958,21.2294,207030.0
2019-05-29 11:45:00,25.32,25.39,25.31,25.39,531880.0,21.2377,21.2965,21.2294,21.2965,531880.0
2019-05-29 11:50:00,25.4,25.4,25.27,25.28,147140.0,21.3048,21.3048,21.1958,21.2042,147140.0
2019-05-29 11:55:00,25.28,25.35,25.26,25.34,589710.0,21.2042,21.2629,21.1874,21.2545,589710.0
2019-05-29 12:00:00,25.35,25.38,25.32,25.37,597220.0,21.2629,21.2881,21.2377,21.2797,597220.0
2019-05-29 12:05:00,25.37,25.4,25.34,25.36,169130.0,21.2797,21.3048,21.2545,21.2713,169130.0
2019-05-29 12:10:00,25.36,25.42,25.35,25.4,762820.0,21.2713,21.3216,21.2629,21.3048,762820.0
2019-05-29 12:15:00,25.39,25.41,25.38,25.39,91270.0,21.2965,21.3132,21.2881,21.2965,91270.0
2019-05-29 12:20:00,25.4,25.43,25.39,25.4,138610.0,21.3048,21.33,21.2965,21.3048,138610.0
2019-05-29 12:25:00,25.41,25.51,25.4,25.51,222120.0,21.3132,21.3971,21.3048,21.3971,222120.0
2019-05-29 12:30:00,25.51,25.52,25.47,25.5,127840.0,21.3971,21.4055,21.3636,21.3887,127840.0
2019-05-29 12:35:00,25.5,25.56,25.49,25.54,183920.0,21.3887,21.439,21.3803,21.4223,183920.0
2019-05-29 12:40:00,25.55,25.6,25.54,25.59,140910.0,21.4307,21.4726,21.4223,21.4642,140910.0
2019-05-29 12:45:00,25.6,25.61,25.58,25.61,173970.0,21.4726,21.481,21.4558,21.481,173970.0
2019-05-29 12:50:00,25.61,25.61,25.54,25.57,132170.0,21.481,21.481,21.4223,21.4474,132170.0
2019-05-29 12:55:00,25.57,25.57,25.51,25.52,72570.0,21.4474,21.4474,21.3971,21.4055,72570.0
2019-05-29 13:00:00,25.53,25.53,25.49,25.51,272620.0,21.4139,21.4139,21.3803,21.3971,272620.0
2019-05-29 13:05:00,25.51,25.61,25.49,25.59,195140.0,21.3971,21.481,21.3803,21.4642,195140.0
2019-05-29 13:10:00,25.6,25.64,25.59,25.61,185440.0,21.4726,21.5061,21.4642,21.481,185440.0
2019-05-29 13:15:00,25.62,25.62,25.53,25.54,75480.0,21.4894,21.4894,21.4139,21.4223,75480.0
2019-05-29 13:20:00,25.54,25.57,25.52,25.55,110350.0,21.4223,21.4474,21.4055,21.4307,110350.0
2019-05-29 13:25:00,25.56,25.56,25.48,25.53,231340.0,21.439,21.439,21.3719,21.4139,231340.0
2019-05-29 13:30:00,25.52,25.54,25.49,25.5,168460.0,21.4055,21.4223,21.3803,21.3887,168460.0
2019-05-29 13:35:00,25.49,25.52,25.49,25.52,129570.0,21.3803,21.4055,21.3803,21.4055,129570.0
2019-05-29 13:40:00,25.52,25.53,25.49,25.49,102160.0,21.4055,21.4139,21.3803,21.3803,102160.0
2019-05-29 13:45:00,25.5,25.54,25.5,25.53,156500.0,21.3887,21.4223,21.3887,21.4139,156500.0
2019-05-29 13:50:00,25.53,25.54,25.5,25.51,163430.0,21.4139,21.4223,21.3887,21.3971,163430.0
2019-05-29 13:55:00,25.52,25.54,25.5,25.51,114520.0,21.4055,21.4223,21.3887,21.3971,114520.0
2019-05-29 14:00:00,25.51,25.54,25.5,25.52,100200.0,21.3971,21.4223,21.3887,21.4055,100200.0
2019-05-29 14:05:00,25.53,25.54,25.51,25.52,97190.0,21.4139,21.4223,21.3971,21.4055,97190.0
2019-05-29 14:10:00,25.51,25.52,25.5,25.52,247990.0,21.3971,21.4055,21.3887,21.4055,247990.0
2019-05-29 14:15:00,25.53,25.53,25.5,25.5,76010.0,21.4139,21.4139,21.3887,21.3887,76010.0
2019-05-29 14:20:00,25.5,25.51,25.48,25.48,127000.0,21.3887,21.3971,21.3719,21.3719,127000.0
2019-05-29 14:25:00,25.48,25.49,25.45,25.49,98870.0,21.3719,21.3803,21.3468,21.3803,98870.0
2019-05-29 14:30:00,25.48,25.49,25.45,25.47,178950.0,21.3719,21.3803,21.3468,21.3636,178950.0
2019-05-29 14:35:00,25.47,25.47,25.44,25.45,170010.0,21.3636,21.3636,21.3384,21.3468,170010.0
2019-05-29 14:40:00,25.45,25.45,25.41,25.43,511320.0,21.3468,21.3468,21.3132,21.33,511320.0
2019-05-29 14:45:00,25.43,25.49,25.42,25.48,198430.0,21.33,21.3803,21.3216,21.3719,198430.0
2019-05-29 14:50:00,25.48,25.48,25.4,25.42,208630.0,21.3719,21.3719,21.3048,21.3216,208630.0
2019-05-29 14:55:00,25.41,25.48,25.41,25.48,162790.0,21.3132,21.3719,21.3132,21.3719,162790.0
2019-05-29 15:00:00,25.47,25.48,25.43,25.44,96560.0,21.3636,21.3719,21.33,21.3384,96560.0
2019-05-29 15:05:00,25.44,25.47,25.42,25.46,92570.0,21.3384,21.3636,21.3216,21.3552,92570.0
2019-05-29 15:10:00,25.46,25.48,25.44,25.47,181170.0,21.3552,21.3719,21.3384,21.3636,181170.0
2019-05-29 15:15:00,25.47,25.48,25.43,25.45,133780.0,21.3636,21.3719,21.33,21.3468,133780.0
2019-05-29 15:20:00,25.44,25.48,25.44,25.46,201830.0,21.3384,21.3719,21.3384,21.3552,201830.0
2019-05-29 15:25:00,25.47,25.54,25.47,25.53,202740.0,21.3636,21.4223,21.3636,21.4139,202740.0
2019-05-29 15:30:00,25.53,25.53,25.49,25.51,556180.0,21.4139,21.4139,21.3803,21.3971,556180.0
2019-05-29 15:35:00,25.51,25.53,25.49,25.52,336870.0,21.3971,21.4139,21.3803,21.4055,336870.0
2019-05-29 15:40:00,25.53,25.55,25.51,25.52,272110.0,21.4139,21.4307,21.3971,21.4055,272110.0
2019-05-29 15:45:00,25.51,25.53,25.44,25.45,265030.0,21.3971,21.4139,21.3384,21.3468,265030.0
2019-05-29 15:50:00,25.45,25.45,25.41,25.43,513450.0,21.3468,21.3468,21.3132,21.33,513450.0
2019-05-29 15:55:00,25.43,25.43,25.4,25.41,973960.0,21.33,21.33,21.3048,21.3132,973960.0
2019-05-30 09:30:00,25.47,25.69,25.41,25.67,507190.0,21.3636,21.5481,21.3132,21.5313,507190.0
2019-05-30 09:35:00,25.67,25.73,25.59,25.68,284060.0,21.5313,21.5816,21.4642,21.5397,284060.0
2019-05-30 09:40:00,25.68,25.73,25.62,25.62,691540.0,21.5397,21.5816,21.4894,21.4894,691540.0
2019-05-30 09:45:00,25.65,25.66,25.53,25.53,156690.0,21.5145,21.5229,21.4139,21.4139,156690.0
2019-05-30 09:50:00,25.55,25.55,25.5,25.5,108100.0,21.4307,21.4307,21.3887,21.3887,108100.0
2019-05-30 09:55:00,25.5,25.56,25.46,25.56,79910.0,21.3887,21.439,21.3552,21.439,79910.0
2019-05-30 10:00:00,25.55,25.58,25.52,25.56,137460.0,21.4307,21.4558,21.4055,21.439,137460.0
2019-05-30 10:05:00,25.54,25.54,25.45,25.46,227480.0,21.4223,21.4223,21.3468,21.3552,227480.0
2019-05-30 10:10:00,25.46,25.55,25.46,25.55,99210.0,21.3552,21.4307,21.3552,21.4307,99210.0
2019-05-30 10:15:00,25.53,25.6,25.52,25.55,121710.0,21.4139,21.4726,21.4055,21.4307,121710.0
2019-05-30 10:20:00,25.56,25.59,25.51,25.53,124430.0,21.439,21.4642,21.3971,21.4139,124430.0
2019-05-30 10:25:00,25.54,25.58,25.52,25.56,109280.0,21.4223,21.4558,21.4055,21.439,109280.0
2019-05-30 10:30:00,25.57,25.63,25.55,25.62,211720.0,21.4474,21.4978,21.4307,21.4894,211720.0
2019-05-30 10:35:00,25.61,25.64,25.59,25.63,197200.0,21.481,21.5061,21.4642,21.4978,197200.0
2019-05-30 10:40:00,25.63,25.7,25.62,25.67,163370.0,21.4978,21.5565,21.4894,21.5313,163370.0
2019-05-30 10:45:00,25.67,25.72,25.66,25.71,208020.0,21.5313,21.5733,21.5229,21.5649,208020.0
2019-05-30 10:50:00,25.71,25.72,25.61,25.64,211150.0,21.5649,21.5733,21.481,21.5061,211150.0
2019-05-30 10:55:00,25.63,25.66,25.61,25.63,105410.0,21.4978,21.5229,21.481,21.4978,105410.0
2019-05-30 11:00:00,25.63,25.65,25.56,25.59,109400.0,21.4978,21.5145,21.439,21.4642,109400.0
2019-05-30 11:05:00,25.61,25.64,25.56,25.63,134070.0,21.481,21.5061,21.439,21.4978,134070.0
2019-05-30 11:10:00,25.62,25.64,25.59,25.64,141450.0,21.4894,21.5061,21.4642,21.5061,141450.0
2019-05-30 11:15:00,25.64,25.66,25.63,25.64,123180.0,21.5061,21.5229,21.4978,21.5061,123180.0
2019-05-30 11:20:00,25.64,25.64,25.58,25.59,105430.0,21.5061,21.5061,21.4558,21.4642,105430.0
2019-05-30 11:25:00,25.6,25.6,25.57,25.57,97240.0,21.4726,21.4726,21.4474,21.4474,97240.0
2019-05-30 11:30:00,25.58,25.58,25.51,25.51,89790.0,21.4558,21.4558,21.3971,21.3971,89790.0
2019-05-30 11:35:00,25.51,25.54,25.5,25.51,67060.0,21.3971,21.4223,21.3887,21.3971,67060.0
2019-05-30 11:40:00,25.52,25.55,25.49,25.5,86290.0,21.4055,21.4307,21.3803,21.3887,86290.0
2019-05-30 11:45:00,25.5,25.54,25.49,25.52,106070.0,21.3887,21.4223,21.3803,21.4055,106070.0
2019-05-30 11:50:00,25.51,25.51,25.46,25.5,80950.0,21.3971,21.3971,21.3552,21.3887,80950.0
2019-05-30 11:55:00,25.5,25.52,25.49,25.52,74280.0,21.3887,21.4055,21.3803,21.4055,74280.0
2019-05-30 12:00:00,25.53,25.55,25.51,25.55,46200.0,21.4139,21.4307,21.3971,21.4307,46200.0
2019-05-30 12:05:00,25.54,25.57,25.5,25.51,68510.0,21.4223,21.4474,21.3887,21.3971,68510.0
2019-05-30 12:10:00,25.52,25.54,25.49,25.5,74280.0,21.4055,21.4223,21.3803,21.3887,74280.0
2019-05-30 12:15:00,25.5,25.53,25.49,25.53,159720.0,21.3887,21.4139,21.3803,21.4139,159720.0
2019-05-30 12:20:00,25.53,25.61,25.51,25.59,89310.0,21.4139,21.481,21.3971,21.4642,89310.0
2019-05-30 12:25:00,25.58,25.58,25.54,25.57,59690.0,21.4558,21.4558,21.4223,21.4474,59690.0
2019-05-30 12:30:00,25.56,25.57,25.54,25.56,69310.0,21.439,21.4474,21.4223,21.439,69310.0
2019-05-30 12:35:00,25.56,25.59,25.55,25.56,123190.0,21.439,21.4642,21.4307,21.439,123190.0
2019-05-30 12:40:00,25.58,25.61,25.57,25.58,92090.0,21.4558,21.481,21.4474,21.4558,92090.0
2019-05-30 12:45:00,25.58,25.61,25.57,25.6,80840.0,21.4558,21.481,21.4474,21.4726,80840.0
2019-05-30 12:50:00,25.62,25.67,25.61,25.62,83780.0,21.4894,21.5313,21.481,21.4894,83780.0
2019-05-30 12:55:00,25.62,25.63,25.6,25.61,33180.0,21.4894,21.4978,21.4726,21.481,33180.0
2019-05-30 13:00:00,25.62,25.63,25.59,25.59,45140.0,21.4894,21.4978,21.4642,21.4642,45140.0
2019-05-30 13:05:00,25.6,25.6,25.56,25.57,51770.0,21.4726,21.4726,21.439,21.4474,51770.0
2019-05-30 13:10:00,25.58,25.59,25.55,25.55,38590.0,21.4558,21.4642,21.4307,21.4307,38590.0
2019-05-30 13:15:00,25.55,25.57,25.53,25.54,63800.0,21.4307,21.4474,21.4139,21.4223,63800.0
2019-05-30 13:20:00,25.55,25.55,25.52,25.52,32780.0,21.4307,21.4307,21.4055,21.4055,32780.0
2019-05-30 13:25:00,25.52,25.54,25.5,25.53,37000.0,21.4055,21.4223,21.3887,21.4139,37000.0
2019-05-30 13:30:00,25.54,25.54,25.49,25.51,58590.0,21.4223,21.4223,21.3803,21.3971,58590.0
2019-05-30 13:35:00,25.51,25.53,25.48,25.51,88020.0,21.3971,21.4139,21.3719,21.3971,88020.0
2019-05-30 13:40:00,25.5,25.53,25.48,25.49,86080.0,21.3887,21.4139,21.3719,21.3803,86080.0
2019-05-30 13:45:00,25.5,25.53,25.5,25.53,74570.0,21.3887,21.4139,21.3887,21.4139,74570.0
2019-05-30 13:50:00,25.52,25.58,25.52,25.56,81320.0,21.4055,21.4558,21.4055,21.439,81320.0
2019-05-30 13:55:00,25.55,25.56,25.53,25.54,55590.0,21.4307,21.439,21.4139,21.4223,55590.0
2019-05-30 14:00:00,25.54,25.62,25.54,25.6,126430.0,21.4223,21.4894,21.4223,21.4726,126430.0
2019-05-30 14:05:00,25.58,25.62,25.58,25.61,64660.0,21.4558,21.4894,21.4558,21.481,64660.0
2019-05-30 14:10:00,25.61,25.61,25.56,25.59,100630.0,21.481,21.481,21.439,21.4642,100630.0
2019-05-30 14:15:00,25.59,25.6,25.53,25.56,82740.0,21.4642,21.4726,21.4139,21.439,82740.0
2019-05-30 14:20:00,25.56,25.56,25.48,25.48,112680.0,21.439,21.439,21.3719,21.3719,112680.0
2019-05-30 14:25:00,25.48,25.52,25.48,25.51,86920.0,21.3719,21.4055,21.3719,21.3971,86920.0
2019-05-30 14:30:00,25.51,25.53,25.5,25.52,84560.0,21.3971,21.4139,21.3887,21.4055,84560.0
2019-05-30 14:35:00,25.52,25.53,25.47,25.48,222810.0,21.4055,21.4139,21.3636,21.3719,222810.0
2019-05-30 14:40:00,25.48,25.49,25.45,25.49,83940.0,21.3719,21.3803,21.3468,21.3803,83940.0
2019-05-30 14:45:00,25.49,25.54,25.48,25.53,202670.0,21.3803,21.4223,21.3719,21.4139,202670.0
2019-05-30 14:50:00,25.53,25.55,25.52,25.55,76990.0,21.4139,21.4307,21.4055,21.4307,76990.0
2019-05-30 14:55:00,25.55,25.58,25.54,25.56,76480.0,21.4307,21.4558,21.4223,21.439,76480.0
2019-05-30 15:00:00,25.56,25.56,25.51,25.51,68170.0,21.439,21.439,21.3971,21.3971,68170.0
2019-05-30 15:05:00,25.51,25.54,25.49,25.52,89010.0,21.3971,21.4223,21.3803,21.4055,89010.0
2019-05-30 15:10:00,25.52,25.55,25.52,25.54,85830.0,21.4055,21.4307,21.4055,21.4223,85830.0
2019-05-30 15:15:00,25.53,25.57,25.52,25.55,106200.0,21.4139,21.4474,21.4055,21.4307,106200.0
2019-05-30 15:20:00,25.54,25.57,25.53,25.56,63000.0,21.4223,21.4474,21.4139,21.439,63000.0
2019-05-30 15:25:00,25.55,25.64,25.55,25.62,132090.0,21.4307,21.5061,21.4307,21.4894,132090.0
2019-05-30 15:30:00,25.62,25.66,25.59,25.66,122810.0,21.4894,21.5229,21.4642,21.5229,122810.0
2019-05-30 15:35:00,25.66,25.7,25.65,25.66,189210.0,21.5229,21.5565,21.5145,21.5229,189210.0
2019-05-30 15:40:00,25.66,25.67,25.63,25.66,117100.0,21.5229,21.5313,21.4978,21.5229,117100.0
2019-05-30 15:45:00,25.66,25.67,25.62,25.66,248460.0,21.5229,21.5313,21.4894,21.5229,248460.0
2019-05-30 15:50:00,25.66,25.67,25.63,25.63,313110.0,21.5229,21.5313,21.4978,21.4978,313110.0
2019-05-30 15:55:00,25.63,25.67,25.63,25.66,726910.0,21.4978,21.5313,21.4978,21.5229,726910.0
2019-05-31 09:30:00,25.3,25.37,25.16,25.26,834760.0,21.221,21.2797,21.1035,21.1874,834760.0
2019-05-31 09:35:00,25.26,25.26,25.1,25.16,465750.0,21.1874,21.1874,21.0532,21.1035,465750.0
2019-05-31 09:40:00,25.17,25.37,25.17,25.37,218510.0,21.1119,21.2797,21.1119,21.2797,218510.0
2019-05-31 09:45:00,25.37,25.42,25.34,25.34,142390.0,21.2797,21.3216,21.2545,21.2545,142390.0
2019-05-31 09:50:00,25.34,25.43,25.33,25.37,170420.0,21.2545,21.33,21.2461,21.2797,170420.0
2019-05-31 09:55:00,25.36,25.43,25.32,25.4,181590.0,21.2713,21.33,21.2377,21.3048,181590.0
2019-05-31 10:00:00,25.41,25.45,25.36,25.38,172710.0,21.3132,21.3468,21.2713,21.2881,172710.0
2019-05-31 10:05:00,25.38,25.45,25.36,25.43,151710.0,21.2881,21.3468,21.2713,21.33,151710.0
2019-05-31 10:10:00,25.42,25.44,25.38,25.43,101960.0,21.3216,21.3384,21.2881,21.33,101960.0
2019-05-31 10:15:00,25.43,25.51,25.43,25.48,112780.0,21.33,21.3971,21.33,21.3719,112780.0
2019-05-31 10:20:00,25.47,25.54,25.43,25.51,124590.0,21.3636,21.4223,21.33,21.3971,124590.0
2019-05-31 10:25:00,25.51,25.52,25.49,25.51,124480.0,21.3971,21.4055,21.3803,21.3971,124480.0
2019-05-31 10:30:00,25.5,25.53,25.45,25.52,258960.0,21.3887,21.4139,21.3468,21.4055,258960.0
2019-05-31 10:35:00,25.52,25.53,25.47,25.47,184710.0,21.4055,21.4139,21.3636,21.3636,184710.0
2019-05-31 10:40:00,25.47,25.48,25.4,25.4,95400.0,21.3636,21.3719,21.3048,21.3048,95400.0
2019-05-31 10:45:00,25.4,25.52,25.39,25.51,104780.0,21.3048,21.4055,21.2965,21.3971,104780.0
2019-05-31 10:50:00,25.51,25.56,25.49,25.52,184800.0,21.3971,21.439,21.3803,21.4055,184800.0
2019-05-31 10:55:00,25.52,25.57,25.49,25.56,257370.0,21.4055,21.4474,21.3803,21.439,257370.0
2019-05-31 11:00:00,25.56,25.56,25.46,25.46,234950.0,21.439,21.439,21.3552,21.3552,234950.0
2019-05-31 11:05:00,25.45,25.49,25.43,25.46,81860.0,21.3468,21.3803,21.33,21.3552,81860.0
2019-05-31 11:10:00,25.46,25.51,25.43,25.5,63120.0,21.3552,21.3971,21.33,21.3887,63120.0
2019-05-31 11:15:00,25.48,25.53,25.48,25.51,100000.0,21.3719,21.4139,21.3719,21.3971,100000.0
2019-05-31 11:20:00,25.51,25.53,25.49,25.51,68160.0,21.3971,21.4139,21.3803,21.3971,68160.0
2019-05-31 11:25:00,25.5,25.53,25.49,25.51,92950.0,21.3887,21.4139,21.3803,21.3971,92950.0
2019-05-31 11:30:00,25.52,25.56,25.47,25.47,80900.0,21.4055,21.439,21.3636,21.3636,80900.0
2019-05-31 11:35:00,25.49,25.49,25.45,25.48,77750.0,21.3803,21.3803,21.3468,21.3719,77750.0
2019-05-31 11:40:00,25.48,25.5,25.46,25.48,67960.0,21.3719,21.3887,21.3552,21.3719,67960.0
2019-05-31 11:45:00,25.48,25.51,25.47,25.5,43680.0,21.3719,21.3971,21.3636,21.3887,43680.0
2019-05-31 11:50:00,25.51,25.54,25.51,25.51,43770.0,21.3971,21.4223,21.3971,21.3971,43770.0
2019-05-31 11:55:00,25.52,25.53,25.46,25.5,62060.0,21.4055,21.4139,21.3552,21.3887,62060.0
2019-05-31 12:00:00,25.49,25.51,25.46,25.47,59800.0,21.3803,21.3971,21.3552,21.3636,59800.0
2019-05-31 12:05:00,25.48,25.49,25.45,25.45,49560.0,21.3719,21.3803,21.3468,21.3468,49560.0
2019-05-31 12:10:00,25.45,25.46,25.41,25.46,40040.0,21.3468,21.3552,21.3132,21.3552,40040.0
2019-05-31 12:15:00,25.45,25.45,25.41,25.42,42330.0,21.3468,21.3468,21.3132,21.3216,42330.0
2019-05-31 12:20:00,25.43,25.43,25.35,25.36,55920.0,21.33,21.33,21.2629,21.2713,55920.0
2019-05-31 12:25:00,25.37,25.4,25.34,25.37,98270.0,21.2797,21.3048,21.2545,21.2797,98270.0
2019-05-31 12:30:00,25.35,25.36,25.33,25.34,94680.0,21.2629,21.2713,21.2461,21.2545,94680.0
2019-05-31 12:35:00,25.34,25.36,25.32,25.33,46700.0,21.2545,21.2713,21.2377,21.2461,46700.0
2019-05-31 12:40:00,25.33,25.36,25.33,25.33,40110.0,21.2461,21.2713,21.2461,21.2461,40110.0
2019-05-31 12:45:00,25.33,25.34,25.31,25.33,55210.0,21.2461,21.2545,21.2294,21.2461,55210.0
2019-05-31 12:50:00,25.33,25.34,25.31,25.32,56270.0,21.2461,21.2545,21.2294,21.2377,56270.0
2019-05-31 12:55:00,25.32,25.34,25.27,25.29,116060.0,21.2377,21.2545,21.1958,21.2126,116060.0
2019-05-31 13:00:00,25.3,25.3,25.23,25.23,132410.0,21.221,21.221,21.1623,21.1623,132410.0
2019-05-31 13:05:00,25.23,25.27,25.23,25.26,254810.0,21.1623,21.1958,21.1623,21.1874,254810.0
2019-05-31 13:10:00,25.26,25.33,25.25,25.25,185130.0,21.1874,21.2461,21.179,21.179,185130.0
2019-05-31 13:15:00,25.24,25.25,25.22,25.24,90610.0,21.1706,21.179,21.1539,21.1706,90610.0
2019-05-31 13:20:00,25.23,25.25,25.22,25.25,51700.0,21.1623,21.179,21.1539,21.179,51700.0
2019-05-31 13:25:00,25.25,25.27,25.24,25.26,52530.0,21.179,21.1958,21.1706,21.1874,52530.0
2019-05-31 13:30:00,25.26,25.28,25.23,25.28,82430.0,21.1874,21.2042,21.1623,21.2042,82430.0
2019-05-31 13:35:00,25.28,25.3,25.27,25.29,48570.0,21.2042,21.221,21.1958,21.2126,48570.0
2019-05-31 13:40:00,25.29,25.32,25.28,25.32,406140.0,21.2126,21.2377,21.2042,21.2377,406140.0
2019-05-31 13:45:00,25.32,25.36,25.32,25.35,61710.0,21.2377,21.2713,21.2377,21.2629,61710.0
2019-05-31 13:50:00,25.34,25.38,25.3,25.38,141680.0,21.2545,21.2881,21.221,21.2881,141680.0
2019-05-31 13:55:00,25.39,25.4,25.38,25.39,75680.0,21.2965,21.3048,21.2881,21.2965,75680.0
2019-05-31 14:00:00,25.39,25.39,25.35,25.35,180390.0,21.2965,21.2965,21.2629,21.2629,180390.0
2019-05-31 14:05:00,25.34,25.39,25.34,25.39,192050.0,21.2545,21.2965,21.2545,21.2965,192050.0
2019-05-31 14:10:00,25.38,25.4,25.36,25.38,118180.0,21.2881,21.3048,21.2713,21.2881,118180.0
2019-05-31 14:15:00,25.38,25.4,25.36,25.37,137790.0,21.2881,21.3048,21.2713,21.2797,137790.0
2019-05-31 14:20:00,25.36,25.36,25.32,25.33,36840.0,21.2713,21.2713,21.2377,21.2461,36840.0
2019-05-31 14:25:00,25.34,25.35,25.32,25.32,63260.0,21.2545,21.2629,21.2377,21.2377,63260.0
2019-05-31 14:30:00,25.32,25.33,25.25,25.26,108660.0,21.2377,21.2461,21.179,21.1874,108660.0
2019-05-31 14:35:00,25.27,25.28,25.26,25.27,69080.0,21.1958,21.2042,21.1874,21.1958,69080.0
2019-05-31 14:40:00,25.27,25.31,25.26,25.31,89390.0,21.1958,21.2294,21.1874,21.2294,89390.0
2019-05-31 14:45:00,25.31,25.34,25.3,25.3,91670.0,21.2294,21.2545,21.221,21.221,91670.0
2019-05-31 14:50:00,25.3,25.33,25.29,25.33,98620.0,21.221,21.2461,21.2126,21.2461,98620.0
2019-05-31 14:55:00,25.33,25.34,25.31,25.31,79100.0,21.2461,21.2545,21.2294,21.2294,79100.0
2019-05-31 15:00:00,25.31,25.31,25.26,25.27,97930.0,21.2294,21.2294,21.1874,21.1958,97930.0
2019-05-31 15:05:00,25.27,25.32,25.27,25.29,109320.0,21.1958,21.2377,21.1958,21.2126,109320.0
2019-05-31 15:10:00,25.29,25.33,25.28,25.33,122670.0,21.2126,21.2461,21.2042,21.2461,122670.0
2019-05-31 15:15:00,25.33,25.35,25.3,25.3,149370.0,21.2461,21.2629,21.221,21.221,149370.0
2019-05-31 15:20:00,25.3,25.32,25.28,25.29,153230.0,21.221,21.2377,21.2042,21.2126,153230.0
2019-05-31 15:25:00,25.29,25.29,25.27,25.28,193970.0,21.2126,21.2126,21.1958,21.2042,193970.0
2019-05-31 15:30:00,25.28,25.3,25.24,25.27,184290.0,21.2042,21.221,21.1706,21.1958,184290.0
2019-05-31 15:35:00,25.27,25.27,25.22,25.23,155740.0,21.1958,21.1958,21.1539,21.1623,155740.0
2019-05-31 15:40:00,25.24,25.24,25.21,25.23,149960.0,21.1706,21.1706,21.1455,21.1623,149960.0
2019-05-31 15:45:00,25.23,25.28,25.22,25.24,194860.0,21.1623,21.2042,21.1539,21.1706,194860.0
2019-05-31 15:50:00,25.24,25.27,25.23,25.23,278370.0,21.1706,21.1958,21.1623,21.1623,278370.0
2019-05-31 15:55:00,25.22,25.22,25.14,25.16,1417210.0,21.1539,21.1539,21.0868,21.1035,1417210.0
2019-06-03 09:30:00,25.26,25.38,25.23,25.24,740180.0,21.1874,21.2881,21.1623,21.1706,740180.0
2019-06-03 09:35:00,25.23,25.29,25.2,25.24,315540.0,21.1623,21.2126,21.1371,21.1706,315540.0
2019-06-03 09:40:00,25.25,25.4,25.25,25.38,236600.0,21.179,21.3048,21.179,21.2881,236600.0
2019-06-03 09:45:00,25.38,25.47,25.34,25.41,401110.0,21.2881,21.3636,21.2545,21.3132,401110.0
2019-06-03 09:50:00,25.43,25.47,25.34,25.35,188570.0,21.33,21.3636,21.2545,21.2629,188570.0
2019-06-03 09:55:00,25.36,25.41,25.36,25.36,184580.0,21.2713,21.3132,21.2713,21.2713,184580.0
2019-06-03 10:00:00,25.35,25.41,25.3,25.34,283200.0,21.2629,21.3132,21.221,21.2545,283200.0
2019-06-03 10:05:00,25.35,25.41,25.28,25.38,412700.0,21.2629,21.3132,21.2042,21.2881,412700.0
2019-06-03 10:10:00,25.38,25.43,25.33,25.37,305030.0,21.2881,21.33,21.2461,21.2797,305030.0
2019-06-03 10:15:00,25.37,25.45,25.33,25.43,236080.0,21.2797,21.3468,21.2461,21.33,236080.0
2019-06-03 10:20:00,25.41,25.45,25.38,25.43,340780.0,21.3132,21.3468,21.2881,21.33,340780.0
2019-06-03 10:25:00,25.42,25.47,25.41,25.44,149530.0,21.3216,21.3636,21.3132,21.3384,149530.0
2019-06-03 10:30:00,25.45,25.55,25.45,25.47,321710.0,21.3468,21.4307,21.3468,21.3636,321710.0
2019-06-03 10:35:00,25.49,25.5,25.41,25.49,117350.0,21.3803,21.3887,21.3132,21.3803,117350.0
2019-06-03 10:40:00,25.48,25.53,25.46,25.53,166920.0,21.3719,21.4139,21.3552,21.4139,166920.0
2019-06-03 10:45:00,25.52,25.59,25.5,25.59,273930.0,21.4055,21.4642,21.3887,21.4642,273930.0
2019-06-03 10:50:00,25.59,25.64,25.56,25.63,371530.0,21.4642,21.5061,21.439,21.4978,371530.0
2019-06-03 10:55:00,25.62,25.82,25.62,25.79,750880.0,21.4894,21.6571,21.4894,21.632,750880.0
2019-06-03 11:00:00,25.77,25.83,25.74,25.76,424600.0,21.6152,21.6655,21.59,21.6068,424600.0
2019-06-03 11:05:00,25.78,25.79,25.71,25.76,411470.0,21.6236,21.632,21.5649,21.6068,411470.0
2019-06-03 11:10:00,25.76,25.77,25.66,25.72,227730.0,21.6068,21.6152,21.5229,21.5733,227730.0
2019-06-03 11:15:00,25.7,25.76,25.68,25.75,352730.0,21.5565,21.6068,21.5397,21.5984,352730.0
2019-06-03 11:20:00,25.75,25.8,25.72,25.76,188640.0,21.5984,21.6404,21.5733,21.6068,188640.0
2019-06-03 11:25:00,25.76,25.77,25.72,25.74,105720.0,21.6068,21.6152,21.5733,21.59,105720.0
2019-06-03 11:30:00,25.74,25.75,25.68,25.7,325370.0,21.59,21.5984,21.5397,21.5565,325370.0
2019-06-03 11:35:00,25.7,25.7,25.62,25.64,121300.0,21.5565,21.5565,21.4894,21.5061,121300.0
2019-06-03 11:40:00,25.64,25.7,25.61,25.7,176040.0,21.5061,21.5565,21.481,21.5565,176040.0
2019-06-03 11:45:00,25.7,25.74,25.67,25.68,184590.0,21.5565,21.59,21.5313,21.5397,184590.0
2019-06-03 11:50:00,25.67,25.7,25.65,25.69,200310.0,21.5313,21.5565,21.5145,21.5481,200310.0
2019-06-03 11:55:00,25.69,25.69,25.58,25.62,344180.0,21.5481,21.5481,21.4558,21.4894,344180.0
2019-06-03 12:00:00,25.61,25.63,25.53,25.54,187060.0,21.481,21.4978,21.4139,21.4223,187060.0
2019-06-03 12:05:00,25.54,25.55,25.51,25.53,215170.0,21.4223,21.4307,21.3971,21.4139,215170.0
2019-06-03 12:10:00,25.53,25.53,25.46,25.49,143000.0,21.4139,21.4139,21.3552,21.3803,143000.0
2019-06-03 12:15:00,25.48,25.52,25.46,25.49,203030.0,21.3719,21.4055,21.3552,21.3803,203030.0
2019-06-03 12:20:00,25.49,25.51,25.4,25.42,237340.0,21.3803,21.3971,21.3048,21.3216,237340.0
2019-06-03 12:25:00,25.42,25.48,25.41,25.45,148260.0,21.3216,21.3719,21.3132,21.3468,148260.0
2019-06-03 12:30:00,25.46,25.5,25.41,25.42,133920.0,21.3552,21.3887,21.3132,21.3216,133920.0
2019-06-03 12:35:00,25.43,25.51,25.42,25.5,110400.0,21.33,21.3971,21.3216,21.3887,110400.0
2019-06-03 12:40:00,25.5,25.51,25.46,25.51,189530.0,21.3887,21.3971,21.3552,21.3971,189530.0
2019-06-03 12:45:00,25.51,25.57,25.5,25.55,184650.0,21.3971,21.4474,21.3887,21.4307,184650.0
2019-06-03 12:50:00,25.54,25.54,25.49,25.51,151150.0,21.4223,21.4223,21.3803,21.3971,151150.0
2019-06-03 12:55:00,25.52,25.55,25.49,25.52,280010.0,21.4055,21.4307,21.3803,21.4055,280010.0
2019-06-03 13:00:00,25.52,25.53,25.45,25.53,94540.0,21.4055,21.4139,21.3468,21.4139,94540.0
2019-06-03 13:05:00,25.52,25.57,25.5,25.57,132320.0,21.4055,21.4474,21.3887,21.4474,132320.0
2019-06-03 13:10:00,25.58,25.58,25.52,25.58,64360.0,21.4558,21.4558,21.4055,21.4558,64360.0
2019-06-03 13:15:00,25.56,25.6,25.54,25.56,136980.0,21.439,21.4726,21.4223,21.439,136980.0
2019-06-03 13:20:00,25.56,25.6,25.54,25.58,161820.0,21.439,21.4726,21.4223,21.4558,161820.0
2019-06-03 13:25:00,25.59,25.75,25.59,25.69,263880.0,21.4642,21.5984,21.4642,21.5481,263880.0
2019-06-03 13:30:00,25.65,25.65,25.24,25.5,213290.0,21.5145,21.5145,21.1706,21.3887,213290.0
2019-06-03 13:35:00,25.5,25.5,25.4,25.45,183730.0,21.3887,21.3887,21.3048,21.3468,183730.0
2019-06-03 13:40:00,25.43,25.49,25.43,25.45,175240.0,21.33,21.3803,21.33,21.3468,175240.0
2019-06-03 13:45:00,25.45,25.46,25.4,25.4,130060.0,21.3468,21.3552,21.3048,21.3048,130060.0
2019-06-03 13:50:00,25.4,25.44,25.35,25.4,208600.0,21.3048,21.3384,21.2629,21.3048,208600.0
2019-06-03 13:55:00,25.4,25.49,25.4,25.48,112630.0,21.3048,21.3803,21.3048,21.3719,112630.0
2019-06-03 14:00:00,25.48,25.52,25.46,25.46,107680.0,21.3719,21.4055,21.3552,21.3552,107680.0
2019-06-03 14:05:00,25.47,25.48,25.41,25.44,149120.0,21.3636,21.3719,21.3132,21.3384,149120.0
2019-06-03 14:10:00,25.44,25.46,25.4,25.41,105980.0,21.3384,21.3552,21.3048,21.3132,105980.0
2019-06-03 14:15:00,25.41,25.42,25.37,25.38,140280.0,21.3132,21.3216,21.2797,21.2881,140280.0
2019-06-03 14:20:00,25.38,25.42,25.35,25.36,68010.0,21.2881,21.3216,21.2629,21.2713,68010.0
2019-06-03 14:25:00,25.36,25.39,25.34,25.37,138630.0,21.2713,21.2965,21.2545,21.2797,138630.0
2019-06-03 14:30:00,25.38,25.4,25.31,25.31,140030.0,21.2881,21.3048,21.2294,21.2294,140030.0
2019-06-03 14:35:00,25.32,25.32,25.27,25.27,180180.0,21.2377,21.2377,21.1958,21.1958,180180.0
2019-06-03 14:40:00,25.27,25.29,25.24,25.27,171900.0,21.1958,21.2126,21.1706,21.1958,171900.0
2019-06-03 14:45:00,25.28,25.29,25.24,25.24,111550.0,21.2042,21.2126,21.1706,21.1706,111550.0
2019-06-03 14:50:00,25.24,25.24,25.21,25.21,126450.0,21.1706,21.1706,21.1455,21.1455,126450.0
2019-06-03 14:55:00,25.22,25.25,25.19,25.23,133910.0,21.1539,21.179,21.1287,21.1623,133910.0
2019-06-03 15:00:00,25.23,25.24,25.16,25.18,195270.0,21.1623,21.1706,21.1035,21.1203,195270.0
2019-06-03 15:05:00,25.18,25.23,25.18,25.19,162320.0,21.1203,21.1623,21.1203,21.1287,162320.0
2019-06-03 15:10:00,25.18,25.19,25.12,25.18,228730.0,21.1203,21.1287,21.07,21.1203,228730.0
2019-06-03 15:15:00,25.19,25.22,25.17,25.22,259940.0,21.1287,21.1539,21.1119,21.1539,259940.0
2019-06-03 15:20:00,25.21,25.28,25.21,25.24,197160.0,21.1455,21.2042,21.1455,21.1706,197160.0
2019-06-03 15:25:00,25.23,25.26,25.16,25.2,217510.0,21.1623,21.1874,21.1035,21.1371,217510.0
2019-06-03 15:30:00,25.19,25.21,25.15,25.21,208710.0,21.1287,21.1455,21.0951,21.1455,208710.0
2019-06-03 15:35:00,25.21,25.26,25.19,25.24,265190.0,21.1455,21.1874,21.1287,21.1706,265190.0
2019-06-03 15:40:00,25.24,25.31,25.24,25.29,235130.0,21.1706,21.2294,21.1706,21.2126,235130.0
2019-06-03 15:45:00,25.29,25.3,25.26,25.28,377530.0,21.2126,21.221,21.1874,21.2042,377530.0
2019-06-03 15:50:00,25.28,25.46,25.27,25.33,683890.0,21.2042,21.3552,21.1958,21.2461,683890.0
2019-06-03 15:55:00,25.33,25.39,25.31,25.31,852090.0,21.2461,21.2965,21.2294,21.2294,852090.0
2019-06-04 09:30:00,25.7,25.9,25.68,25.87,534170.0,21.5565,21.7242,21.5397,21.6991,534170.0
2019-06-04 09:35:00,25.87,25.88,25.58,25.61,242690.0,21.6991,21.7075,21.4558,21.481,242690.0
2019-06-04 09:40:00,25.61,25.69,25.61,25.64,113550.0,21.481,21.5481,21.481,21.5061,113550.0
2019-06-04 09:45:00,25.66,25.68,25.59,25.6,193050.0,21.5229,21.5397,21.4642,21.4726,193050.0
2019-06-04 09:50:00,25.6,25.79,25.6,25.74,301700.0,21.4726,21.632,21.4726,21.59,301700.0
2019-06-04 09:55:00,25.76,25.84,25.76,25.78,217470.0,21.6068,21.6739,21.6068,21.6236,217470.0
2019-06-04 10:00:00,25.76,25.82,25.71,25.79,223070.0,21.6068,21.6571,21.5649,21.632,223070.0
2019-06-04 10:05:00,25.78,25.83,25.74,25.8,177320.0,21.6236,21.6655,21.59,21.6404,177320.0
2019-06-04 10:10:00,25.8,25.92,25.79,25.92,220870.0,21.6404,21.741,21.632,21.741,220870.0
2019-06-04 10:15:00,25.93,25.95,25.89,25.91,243780.0,21.7494,21.7662,21.7158,21.7326,243780.0
2019-06-04 10:20:00,25.9,25.92,25.86,25.9,131720.0,21.7242,21.741,21.6907,21.7242,131720.0
2019-06-04 10:25:00,25.9,25.94,25.88,25.93,226790.0,21.7242,21.7578,21.7075,21.7494,226790.0
2019-06-04 10:30:00,25.93,25.98,25.89,25.93,274720.0,21.7494,21.7913,21.7158,21.7494,274720.0
2019-06-04 10:35:00,25.92,25.94,25.87,25.87,155950.0,21.741,21.7578,21.6991,21.6991,155950.0
2019-06-04 10:40:00,25.88,25.92,25.86,25.9,215300.0,21.7075,21.741,21.6907,21.7242,215300.0
2019-06-04 10:45:00,25.91,25.92,25.85,25.91,227370.0,21.7326,21.741,21.6823,21.7326,227370.0
2019-06-04 10:50:00,25.91,25.98,25.91,25.98,294650.0,21.7326,21.7913,21.7326,21.7913,294650.0
2019-06-04 10:55:00,25.98,26.06,25.97,26.0,270070.0,21.7913,21.8584,21.7829,21.8081,270070.0
2019-06-04 11:00:00,25.99,26.09,25.98,26.07,308520.0,21.7997,21.8836,21.7913,21.8668,308520.0
2019-06-04 11:05:00,26.08,26.2,26.08,26.14,574120.0,21.8752,21.9759,21.8752,21.9255,574120.0
2019-06-04 11:10:00,26.15,26.25,26.15,26.23,421800.0,21.9339,22.0178,21.9339,22.001,421800.0
2019-06-04 11:15:00,26.22,26.24,26.16,26.22,348910.0,21.9926,22.0094,21.9423,21.9926,348910.0
2019-06-04 11:20:00,26.21,26.27,26.19,26.26,230380.0,21.9842,22.0346,21.9675,22.0262,230380.0
2019-06-04 11:25:00,26.25,26.37,26.24,26.33,440310.0,22.0178,22.1185,22.0094,22.0849,440310.0
2019-06-04 11:30:00,26.33,26.35,26.28,26.31,278020.0,22.0849,22.1017,22.043,22.0681,278020.0
2019-06-04 11:35:00,26.3,26.34,26.28,26.33,175930.0,22.0597,22.0933,22.043,22.0849,175930.0
2019-06-04 11:40:00,26.33,26.33,26.25,26.25,145290.0,22.0849,22.0849,22.0178,22.0178,145290.0
2019-06-04 11:45:00,26.25,26.31,26.25,26.31,185350.0,22.0178,22.0681,22.0178,22.0681,185350.0
2019-06-04 11:50:00,26.3,26.33,26.28,26.3,249360.0,22.0597,22.0849,22.043,22.0597,249360.0
2019-06-04 11:55:00,26.29,26.32,26.27,26.3,256100.0,22.0514,22.0765,22.0346,22.0597,256100.0
2019-06-04 12:00:00,26.29,26.32,26.23,26.24,362160.0,22.0514,22.0765,22.001,22.0094,362160.0
2019-06-04 12:05:00,26.24,26.3,26.22,26.3,428550.0,22.0094,22.0597,21.9926,22.0597,428550.0
2019-06-04 12:10:00,26.29,26.31,26.26,26.29,243730.0,22.0514,22.0681,22.0262,22.0514,243730.0
2019-06-04 12:15:00,26.29,26.3,26.22,26.26,235700.0,22.0514,22.0597,21.9926,22.0262,235700.0
2019-06-04 12:20:00,26.26,26.31,26.26,26.3,184070.0,22.0262,22.0681,22.0262,22.0597,184070.0
2019-06-04 12:25:00,26.3,26.3,26.27,26.27,208150.0,22.0597,22.0597,22.0346,22.0346,208150.0
2019-06-04 12:30:00,26.28,26.29,26.23,26.26,357050.0,22.043,22.0514,22.001,22.0262,357050.0
2019-06-04 12:35:00,26.26,26.26,26.21,26.22,161490.0,22.0262,22.0262,21.9842,21.9926,161490.0
2019-06-04 12:40:00,26.21,26.29,26.21,26.29,260110.0,21.9842,22.0514,21.9842,22.0514,260110.0
2019-06-04 12:45:00,26.28,26.48,26.27,26.38,598860.0,22.043,22.2107,22.0346,22.1268,598860.0
2019-06-04 12:50:00,26.37,26.48,26.36,26.39,370280.0,22.1185,22.2107,22.1101,22.1352,370280.0
2019-06-04 12:55:00,26.39,26.39,26.32,26.32,245730.0,22.1352,22.1352,22.0765,22.0765,245730.0
2019-06-04 13:00:00,26.31,26.36,26.3,26.33,149340.0,22.0681,22.1101,22.0597,22.0849,149340.0
2019-06-04 13:05:00,26.34,26.36,26.33,26.34,102370.0,22.0933,22.1101,22.0849,22.0933,102370.0
2019-06-04 13:10:00,26.35,26.39,26.32,26.37,380500.0,22.1017,22.1352,22.0765,22.1185,380500.0
2019-06-04 13:15:00,26.37,26.39,26.3,26.32,368820.0,22.1185,22.1352,22.0597,22.0765,368820.0
2019-06-04 13:20:00,26.31,26.31,26.24,26.27,112290.0,22.0681,22.0681,22.0094,22.0346,112290.0
2019-06-04 13:25:00,26.27,26.31,26.26,26.31,171430.0,22.0346,22.0681,22.0262,22.0681,171430.0
2019-06-04 13:30:00,26.32,26.32,26.29,26.3,148120.0,22.0765,22.0765,22.0514,22.0597,148120.0
2019-06-04 13:35:00,26.3,26.32,26.26,26.28,289230.0,22.0597,22.0765,22.0262,22.043,289230.0
2019-06-04 13:40:00,26.28,26.35,26.28,26.33,204860.0,22.043,22.1017,22.043,22.0849,204860.0
2019-06-04 13:45:00,26.33,26.34,26.3,26.3,237810.0,22.0849,22.0933,22.0597,22.0597,237810.0
2019-06-04 13:50:00,26.3,26.33,26.29,26.29,98000.0,22.0597,22.0849,22.0514,22.0514,98000.0
2019-06-04 13:55:00,26.29,26.36,26.29,26.35,132710.0,22.0514,22.1101,22.0514,22.1017,132710.0
2019-06-04 14:00:00,26.36,26.42,26.36,26.42,233410.0,22.1101,22.1604,22.1101,22.1604,233410.0
2019-06-04 14:05:00,26.4,26.42,26.37,26.39,113790.0,22.1436,22.1604,22.1185,22.1352,113790.0
2019-06-04 14:10:00,26.4,26.44,26.38,26.4,160560.0,22.1436,22.1772,22.1268,22.1436,160560.0
2019-06-04 14:15:00,26.4,26.42,26.36,26.36,183150.0,22.1436,22.1604,22.1101,22.1101,183150.0
2019-06-04 14:20:00,26.36,26.39,26.34,26.37,129910.0,22.1101,22.1352,22.0933,22.1185,129910.0
2019-06-04 14:25:00,26.37,26.39,26.36,26.39,126250.0,22.1185,22.1352,22.1101,22.1352,126250.0
2019-06-04 14:30:00,26.39,26.39,26.33,26.35,129530.0,22.1352,22.1352,22.0849,22.1017,129530.0
2019-06-04 14:35:00,26.36,26.4,26.33,26.38,234550.0,22.1101,22.1436,22.0849,22.1268,234550.0
2019-06-04 14:40:00,26.38,26.4,26.37,26.4,342240.0,22.1268,22.1436,22.1185,22.1436,342240.0
2019-06-04 14:45:00,26.41,26.42,26.39,26.42,127670.0,22.152,22.1604,22.1352,22.1604,127670.0
2019-06-04 14:50:00,26.42,26.43,26.38,26.39,286460.0,22.1604,22.1688,22.1268,22.1352,286460.0
2019-06-04 14:55:00,26.39,26.41,26.36,26.37,258300.0,22.1352,22.152,22.1101,22.1185,258300.0
2019-06-04 15:00:00,26.37,26.43,26.37,26.42,166430.0,22.1185,22.1688,22.1185,22.1604,166430.0
2019-06-04 15:05:00,26.42,26.44,26.41,26.43,98240.0,22.1604,22.1772,22.152,22.1688,98240.0
2019-06-04 15:10:00,26.43,26.43,26.41,26.41,191380.0,22.1688,22.1688,22.152,22.152,191380.0
2019-06-04 15:15:00,26.41,26.42,26.4,26.41,167950.0,22.152,22.1604,22.1436,22.152,167950.0
2019-06-04 15:20:00,26.41,26.43,26.39,26.42,149970.0,22.152,22.1688,22.1352,22.1604,149970.0
2019-06-04 15:25:00,26.42,26.45,26.41,26.45,222420.0,22.1604,22.1856,22.152,22.1856,222420.0
2019-06-04 15:30:00,26.45,26.49,26.44,26.46,562500.0,22.1856,22.2191,22.1772,22.1939,562500.0
2019-06-04 15:35:00,26.46,26.5,26.46,26.48,870930.0,22.1939,22.2275,22.1939,22.2107,870930.0
2019-06-04 15:40:00,26.48,26.51,26.46,26.5,639710.0,22.2107,22.2359,22.1939,22.2275,639710.0
2019-06-04 15:45:00,26.5,26.52,26.48,26.5,606190.0,22.2275,22.2443,22.2107,22.2275,606190.0
2019-06-04 15:50:00,26.5,26.57,26.5,26.57,728380.0,22.2275,22.2862,22.2275,22.2862,728380.0
2019-06-04 15:55:00,26.57,26.6,26.53,26.58,2332870.0,22.2862,22.3114,22.2527,22.2946,2332870.0
2019-06-05 09:30:00,26.91,27.15,26.9,27.07,1263140.0,22.5714,22.7727,22.563,22.7056,1263140.0
2019-06-05 09:35:00,27.07,27.11,26.85,26.88,743820.0,22.7056,22.7391,22.5211,22.5462,743820.0
2019-06-05 09:40:00,26.87,26.89,26.56,26.56,596240.0,22.5378,22.5546,22.2778,22.2778,596240.0
2019-06-05 09:45:00,26.57,26.59,26.36,26.41,497440.0,22.2862,22.303,22.1101,22.152,497440.0
2019-06-05 09:50:00,26.41,26.45,26.35,26.41,571000.0,22.152,22.1856,22.1017,22.152,571000.0
2019-06-05 09:55:00,26.42,26.52,26.38,26.52,419710.0,22.1604,22.2443,22.1268,22.2443,419710.0
2019-06-05 10:00:00,26.57,26.58,26.4,26.43,274290.0,22.2862,22.2946,22.1436,22.1688,274290.0
2019-06-05 10:05:00,26.45,26.46,26.36,26.42,153810.0,22.1856,22.1939,22.1101,22.1604,153810.0
2019-06-05 10:10:00,26.43,26.55,26.42,26.53,230660.0,22.1688,22.2694,22.1604,22.2527,230660.0
2019-06-05 10:15:00,26.51,26.61,26.48,26.56,304610.0,22.2359,22.3198,22.2107,22.2778,304610.0
2019-06-05 10:20:00,26.54,26.56,26.46,26.51,221950.0,22.261,22.2778,22.1939,22.2359,221950.0
2019-06-05 10:25:00,26.5,26.53,26.45,26.45,180920.0,22.2275,22.2527,22.1856,22.1856,180920.0
2019-06-05 10:30:00,26.45,26.45,26.33,26.37,266440.0,22.1856,22.1856,22.0849,22.1185,266440.0
2019-06-05 10:35:00,26.37,26.4,26.32,26.37,169160.0,22.1185,22.1436,22.0765,22.1185,169160.0
2019-06-05 10:40:00,26.37,26.4,26.33,26.34,137230.0,22.1185,22.1436,22.0849,22.0933,137230.0
2019-06-05 10:45:00,26.32,26.33,26.27,26.27,150280.0,22.0765,22.0849,22.0346,22.0346,150280.0
2019-06-05 10:50:00,26.26,26.35,26.26,26.34,166390.0,22.0262,22.1017,22.0262,22.0933,166390.0
2019-06-05 10:55:00,26.33,26.34,26.24,26.27,176990.0,22.0849,22.0933,22.0094,22.0346,176990.0
2019-06-05 11:00:00,26.28,26.43,26.26,26.4,212800.0,22.043,22.1688,22.0262,22.1436,212800.0
2019-06-05 11:05:00,26.4,26.42,26.35,26.38,169800.0,22.1436,22.1604,22.1017,22.1268,169800.0
2019-06-05 11:10:00,26.4,26.48,26.37,26.44,179740.0,22.1436,22.2107,22.1185,22.1772,179740.0
2019-06-05 11:15:00,26.43,26.49,26.43,26.47,159200.0,22.1688,22.2191,22.1688,22.2023,159200.0
2019-06-05 11:20:00,26.48,26.56,26.45,26.56,165340.0,22.2107,22.2778,22.1856,22.2778,165340.0
2019-06-05 11:25:00,26.56,26.65,26.54,26.61,332710.0,22.2778,22.3533,22.261,22.3198,332710.0
2019-06-05 11:30:00,26.62,26.64,26.57,26.59,150400.0,22.3281,22.3449,22.2862,22.303,150400.0
2019-06-05 11:35:00,26.6,26.61,26.56,26.6,182800.0,22.3114,22.3198,22.2778,22.3114,182800.0
2019-06-05 11:40:00,26.59,26.62,26.58,26.6,125560.0,22.303,22.3281,22.2946,22.3114,125560.0
2019-06-05 11:45:00,26.6,26.63,26.59,26.6,164240.0,22.3114,22.3365,22.303,22.3114,164240.0
2019-06-05 11:50:00,26.6,26.65,26.59,26.59,118800.0,22.3114,22.3533,22.303,22.303,118800.0
2019-06-05 11:55:00,26.6,26.69,26.6,26.65,126540.0,22.3114,22.3869,22.3114,22.3533,126540.0
2019-06-05 12:00:00,26.65,26.69,26.58,26.59,146970.0,22.3533,22.3869,22.2946,22.303,146970.0
2019-06-05 12:05:00,26.59,26.6,26.54,26.57,212870.0,22.303,22.3114,22.261,22.2862,212870.0
2019-06-05 12:10:00,26.56,26.57,26.5,26.51,203010.0,22.2778,22.2862,22.2275,22.2359,203010.0
2019-06-05 12:15:00,26.5,26.58,26.49,26.58,165710.0,22.2275,22.2946,22.2191,22.2946,165710.0
2019-06-05 12:20:00,26.59,26.62,26.56,26.59,87910.0,22.303,22.3281,22.2778,22.303,87910.0
2019-06-05 12:25:00,26.58,26.61,26.57,26.61,96300.0,22.2946,22.3198,22.2862,22.3198,96300.0
2019-06-05 12:30:00,26.6,26.6,26.56,26.58,96150.0,22.3114,22.3114,22.2778,22.2946,96150.0
2019-06-05 12:35:00,26.56,26.6,26.56,26.57,89650.0,22.2778,22.3114,22.2778,22.2862,89650.0
2019-06-05 12:40:00,26.56,26.6,26.56,26.6,41140.0,22.2778,22.3114,22.2778,22.3114,41140.0
2019-06-05 12:45:00,26.6,26.61,26.56,26.56,64180.0,22.3114,22.3198,22.2778,22.2778,64180.0
2019-06-05 12:50:00,26.56,26.63,26.56,26.59,79040.0,22.2778,22.3365,22.2778,22.303,79040.0
2019-06-05 12:55:00,26.6,26.6,26.56,26.58,77000.0,22.3114,22.3114,22.2778,22.2946,77000.0
2019-06-05 13:00:00,26.59,26.61,26.57,26.6,71020.0,22.303,22.3198,22.2862,22.3114,71020.0
2019-06-05 13:05:00,26.6,26.64,26.6,26.62,71130.0,22.3114,22.3449,22.3114,22.3281,71130.0
2019-06-05 13:10:00,26.63,26.65,26.6,26.61,53750.0,22.3365,22.3533,22.3114,22.3198,53750.0
2019-06-05 13:15:00,26.61,26.65,26.61,26.63,40330.0,22.3198,22.3533,22.3198,22.3365,40330.0
2019-06-05 13:20:00,26.63,26.64,26.59,26.61,32160.0,22.3365,22.3449,22.303,22.3198,32160.0
2019-06-05 13:25:00,26.61,26.63,26.6,26.63,61410.0,22.3198,22.3365,22.3114,22.3365,61410.0
2019-06-05 13:30:00,26.63,26.64,26.59,26.62,86730.0,22.3365,22.3449,22.303,22.3281,86730.0
2019-06-05 13:35:00,26.62,26.66,26.59,26.65,91880.0,22.3281,22.3617,22.303,22.3533,91880.0
2019-06-05 13:40:00,26.65,26.66,26.59,26.6,145000.0,22.3533,22.3617,22.303,22.3114,145000.0
2019-06-05 13:45:00,26.6,26.62,26.58,26.58,95490.0,22.3114,22.3281,22.2946,22.2946,95490.0
2019-06-05 13:50:00,26.58,26.59,26.55,26.55,63920.0,22.2946,22.303,22.2694,22.2694,63920.0
2019-06-05 13:55:00,26.55,26.56,26.53,26.54,69330.0,22.2694,22.2778,22.2527,22.261,69330.0
2019-06-05 14:00:00,26.54,26.54,26.5,26.52,57620.0,22.261,22.261,22.2275,22.2443,57620.0
2019-06-05 14:05:00,26.51,26.55,26.51,26.54,84450.0,22.2359,22.2694,22.2359,22.261,84450.0
2019-06-05 14:10:00,26.53,26.54,26.49,26.5,111210.0,22.2527,22.261,22.2191,22.2275,111210.0
2019-06-05 14:15:00,26.5,26.53,26.49,26.49,76600.0,22.2275,22.2527,22.2191,22.2191,76600.0
2019-06-05 14:20:00,26.49,26.51,26.47,26.49,88070.0,22.2191,22.2359,22.2023,22.2191,88070.0
2019-06-05 14:25:00,26.5,26.52,26.48,26.51,71720.0,22.2275,22.2443,22.2107,22.2359,71720.0
2019-06-05 14:30:00,26.51,26.53,26.47,26.47,93640.0,22.2359,22.2527,22.2023,22.2023,93640.0
2019-06-05 14:35:00,26.46,26.49,26.44,26.45,114480.0,22.1939,22.2191,22.1772,22.1856,114480.0
2019-06-05 14:40:00,26.45,26.46,26.42,26.43,113890.0,22.1856,22.1939,22.1604,22.1688,113890.0
2019-06-05 14:45:00,26.44,26.45,26.42,26.42,153970.0,22.1772,22.1856,22.1604,22.1604,153970.0
2019-06-05 14:50:00,26.42,26.42,26.38,26.39,242050.0,22.1604,22.1604,22.1268,22.1352,242050.0
2019-06-05 14:55:00,26.39,26.41,26.37,26.4,161180.0,22.1352,22.152,22.1185,22.1436,161180.0
2019-06-05 15:00:00,26.4,26.46,26.39,26.46,160990.0,22.1436,22.1939,22.1352,22.1939,160990.0
2019-06-05 15:05:00,26.46,26.48,26.43,26.44,155610.0,22.1939,22.2107,22.1688,22.1772,155610.0
2019-06-05 15:10:00,26.45,26.49,26.44,26.48,140030.0,22.1856,22.2191,22.1772,22.2107,140030.0
2019-06-05 15:15:00,26.48,26.52,26.46,26.52,177580.0,22.2107,22.2443,22.1939,22.2443,177580.0
2019-06-05 15:20:00,26.52,26.55,26.51,26.53,121870.0,22.2443,22.2694,22.2359,22.2527,121870.0
2019-06-05 15:25:00,26.53,26.54,26.51,26.53,112980.0,22.2527,22.261,22.2359,22.2527,112980.0
2019-06-05 15:30:00,26.52,26.52,26.47,26.51,223320.0,22.2443,22.2443,22.2023,22.2359,223320.0
2019-06-05 15:35:00,26.53,26.53,26.48,26.52,304020.0,22.2527,22.2527,22.2107,22.2443,304020.0
2019-06-05 15:40:00,26.52,26.58,26.52,26.58,304320.0,22.2443,22.2946,22.2443,22.2946,304320.0
2019-06-05 15:45:00,26.59,26.59,26.52,26.54,303700.0,22.303,22.303,22.2443,22.261,303700.0
2019-06-05 15:50:00,26.53,26.58,26.53,26.56,328250.0,22.2527,22.2946,22.2527,22.2778,328250.0
2019-06-05 15:55:00,26.57,26.6,26.55,26.57,646150.0,22.2862,22.3114,22.2694,22.2862,646150.0
2019-06-06 09:30:00,26.7,26.99,26.7,26.9,529210.0,22.3952,22.6385,22.3952,22.563,529210.0
2019-06-06 09:35:00,26.9,26.9,26.8,26.8,260020.0,22.563,22.563,22.4791,22.4791,260020.0
2019-06-06 09:40:00,26.83,26.84,26.67,26.7,275830.0,22.5043,22.5127,22.3701,22.3952,275830.0
2019-06-06 09:45:00,26.69,26.71,26.65,26.66,145150.0,22.3869,22.4036,22.3533,22.3617,145150.0
2019-06-06 09:50:00,26.66,26.71,26.54,26.54,163730.0,22.3617,22.4036,22.261,22.261,163730.0
2019-06-06 09:55:00,26.56,26.61,26.53,26.55,110090.0,22.2778,22.3198,22.2527,22.2694,110090.0
2019-06-06 10:00:00,26.55,26.65,26.55,26.64,272500.0,22.2694,22.3533,22.2694,22.3449,272500.0
2019-06-06 10:05:00,26.64,26.71,26.63,26.66,187600.0,22.3449,22.4036,22.3365,22.3617,187600.0
2019-06-06 10:10:00,26.66,26.76,26.66,26.76,189590.0,22.3617,22.4456,22.3617,22.4456,189590.0
2019-06-06 10:15:00,26.77,26.83,26.71,26.83,221420.0,22.454,22.5043,22.4036,22.5043,221420.0
2019-06-06 10:20:00,26.84,26.84,26.74,26.74,156260.0,22.5127,22.5127,22.4288,22.4288,156260.0
2019-06-06 10:25:00,26.72,26.79,26.72,26.74,84570.0,22.412,22.4707,22.412,22.4288,84570.0
2019-06-06 10:30:00,26.74,26.79,26.71,26.79,166820.0,22.4288,22.4707,22.4036,22.4707,166820.0
2019-06-06 10:35:00,26.79,26.83,26.77,26.81,87990.0,22.4707,22.5043,22.454,22.4875,87990.0
2019-06-06 10:40:00,26.82,26.85,26.78,26.81,106610.0,22.4959,22.5211,22.4623,22.4875,106610.0
2019-06-06 10:45:00,26.8,26.83,26.77,26.81,77130.0,22.4791,22.5043,22.454,22.4875,77130.0
2019-06-06 10:50:00,26.81,26.85,26.76,26.78,129130.0,22.4875,22.5211,22.4456,22.4623,129130.0
2019-06-06 10:55:00,26.78,26.81,26.77,26.8,117900.0,22.4623,22.4875,22.454,22.4791,117900.0
2019-06-06 11:00:00,26.78,26.84,26.78,26.82,414810.0,22.4623,22.5127,22.4623,22.4959,414810.0
2019-06-06 11:05:00,26.82,26.91,26.81,26.9,171680.0,22.4959,22.5714,22.4875,22.563,171680.0
2019-06-06 11:10:00,26.91,26.91,26.87,26.91,154960.0,22.5714,22.5714,22.5378,22.5714,154960.0
2019-06-06 11:15:00,26.91,26.95,26.9,26.94,143470.0,22.5714,22.6049,22.563,22.5966,143470.0
2019-06-06 11:20:00,26.95,26.96,26.93,26.95,92430.0,22.6049,22.6133,22.5882,22.6049,92430.0
2019-06-06 11:25:00,26.95,26.99,26.95,26.99,130170.0,22.6049,22.6385,22.6049,22.6385,130170.0
2019-06-06 11:30:00,26.98,27.05,26.98,27.03,161510.0,22.6301,22.6888,22.6301,22.672,161510.0
2019-06-06 11:35:00,27.04,27.05,26.99,27.01,229760.0,22.6804,22.6888,22.6385,22.6553,229760.0
2019-06-06 11:40:00,27.01,27.06,27.0,27.02,139410.0,22.6553,22.6972,22.6469,22.6637,139410.0
2019-06-06 11:45:00,27.01,27.04,26.95,26.95,100020.0,22.6553,22.6804,22.6049,22.6049,100020.0
2019-06-06 11:50:00,26.97,27.0,26.94,27.0,164700.0,22.6217,22.6469,22.5966,22.6469,164700.0
2019-06-06 11:55:00,26.99,27.03,26.99,27.02,88130.0,22.6385,22.672,22.6385,22.6637,88130.0
2019-06-06 12:00:00,27.02,27.08,27.02,27.08,163940.0,22.6637,22.714,22.6637,22.714,163940.0
2019-06-06 12:05:00,27.08,27.1,27.05,27.08,358000.0,22.714,22.7308,22.6888,22.714,358000.0
2019-06-06 12:10:00,27.07,27.08,27.03,27.06,155110.0,22.7056,22.714,22.672,22.6972,155110.0
2019-06-06 12:15:00,27.05,27.09,27.04,27.09,127430.0,22.6888,22.7224,22.6804,22.7224,127430.0
2019-06-06 12:20:00,27.09,27.09,27.03,27.06,1060310.0,22.7224,22.7224,22.672,22.6972,1060310.0
2019-06-06 12:25:00,27.07,27.15,27.07,27.14,466530.0,22.7056,22.7727,22.7056,22.7643,466530.0
2019-06-06 12:30:00,27.14,27.2,27.13,27.18,435280.0,22.7643,22.8146,22.7559,22.7979,435280.0
2019-06-06 12:35:00,27.18,27.18,27.1,27.12,215150.0,22.7979,22.7979,22.7308,22.7475,215150.0
2019-06-06 12:40:00,27.12,27.18,27.11,27.15,404880.0,22.7475,22.7979,22.7391,22.7727,404880.0
2019-06-06 12:45:00,27.16,27.18,27.14,27.18,181650.0,22.7811,22.7979,22.7643,22.7979,181650.0
2019-06-06 12:50:00,27.17,27.18,27.14,27.16,146160.0,22.7895,22.7979,22.7643,22.7811,146160.0
2019-06-06 12:55:00,27.16,27.17,27.14,27.15,153870.0,22.7811,22.7895,22.7643,22.7727,153870.0
2019-06-06 13:00:00,27.15,27.17,27.15,27.16,138340.0,22.7727,22.7895,22.7727,22.7811,138340.0
2019-06-06 13:05:00,27.16,27.17,27.14,27.15,233570.0,22.7811,22.7895,22.7643,22.7727,233570.0
2019-06-06 13:10:00,27.15,27.15,27.11,27.14,383720.0,22.7727,22.7727,22.7391,22.7643,383720.0
2019-06-06 13:15:00,27.14,27.15,27.11,27.14,256580.0,22.7643,22.7727,22.7391,22.7643,256580.0
2019-06-06 13:20:00,27.14,27.14,27.11,27.11,138950.0,22.7643,22.7643,22.7391,22.7391,138950.0
2019-06-06 13:25:00,27.1,27.14,27.1,27.11,173220.0,22.7308,22.7643,22.7308,22.7391,173220.0
2019-06-06 13:30:00,27.11,27.14,27.1,27.11,237080.0,22.7391,22.7643,22.7308,22.7391,237080.0
2019-06-06 13:35:00,27.11,27.14,27.1,27.12,184180.0,22.7391,22.7643,22.7308,22.7475,184180.0
2019-06-06 13:40:00,27.12,27.15,27.1,27.15,182970.0,22.7475,22.7727,22.7308,22.7727,182970.0
2019-06-06 13:45:00,27.15,27.15,27.13,27.15,97730.0,22.7727,22.7727,22.7559,22.7727,97730.0
2019-06-06 13:50:00,27.14,27.17,27.12,27.17,207400.0,22.7643,22.7895,22.7475,22.7895,207400.0
2019-06-06 13:55:00,27.17,27.19,27.16,27.19,212460.0,22.7895,22.8062,22.7811,22.8062,212460.0
2019-06-06 14:00:00,27.19,27.2,27.13,27.15,451700.0,22.8062,22.8146,22.7559,22.7727,451700.0
2019-06-06 14:05:00,27.14,27.17,27.14,27.15,172730.0,22.7643,22.7895,22.7643,22.7727,172730.0
2019-06-06 14:10:00,27.15,27.17,27.15,27.17,82710.0,22.7727,22.7895,22.7727,22.7895,82710.0
2019-06-06 14:15:00,27.17,27.2,27.16,27.19,140360.0,22.7895,22.8146,22.7811,22.8062,140360.0
2019-06-06 14:20:00,27.19,27.21,27.18,27.21,138100.0,22.8062,22.823,22.7979,22.823,138100.0
2019-06-06 14:25:00,27.21,27.22,27.18,27.19,166310.0,22.823,22.8314,22.7979,22.8062,166310.0
2019-06-06 14:30:00,27.2,27.3,27.19,27.28,270170.0,22.8146,22.8985,22.8062,22.8817,270170.0
2019-06-06 14:35:00,27.28,27.28,27.22,27.28,208750.0,22.8817,22.8817,22.8314,22.8817,208750.0
2019-06-06 14:40:00,27.28,27.4,27.27,27.38,389770.0,22.8817,22.9824,22.8733,22.9656,389770.0
2019-06-06 14:45:00,27.39,27.44,27.37,27.42,688230.0,22.974,23.0159,22.9572,22.9992,688230.0
2019-06-06 14:50:00,27.42,27.46,27.41,27.43,404850.0,22.9992,23.0327,22.9908,23.0076,404850.0
2019-06-06 14:55:00,27.43,27.43,27.33,27.33,341030.0,23.0076,23.0076,22.9237,22.9237,341030.0
2019-06-06 15:00:00,27.33,27.35,27.29,27.3,228470.0,22.9237,22.9405,22.8901,22.8985,228470.0
2019-06-06 15:05:00,27.3,27.35,27.3,27.35,142160.0,22.8985,22.9405,22.8985,22.9405,142160.0
2019-06-06 15:10:00,27.34,27.38,27.34,27.36,178630.0,22.9321,22.9656,22.9321,22.9488,178630.0
2019-06-06 15:15:00,27.35,27.41,27.35,27.39,159160.0,22.9405,22.9908,22.9405,22.974,159160.0
2019-06-06 15:20:00,27.4,27.43,27.38,27.41,271170.0,22.9824,23.0076,22.9656,22.9908,271170.0
2019-06-06 15:25:00,27.42,27.46,27.41,27.45,248140.0,22.9992,23.0327,22.9908,23.0243,248140.0
2019-06-06 15:30:00,27.45,27.46,27.4,27.46,388010.0,23.0243,23.0327,22.9824,23.0327,388010.0
2019-06-06 15:35:00,27.46,27.5,27.42,27.43,561370.0,23.0327,23.0663,22.9992,23.0076,561370.0
2019-06-06 15:40:00,27.43,27.45,27.37,27.4,406330.0,23.0076,23.0243,22.9572,22.9824,406330.0
2019-06-06 15:45:00,27.4,27.42,27.38,27.41,629580.0,22.9824,22.9992,22.9656,22.9908,629580.0
2019-06-06 15:50:00,27.41,27.43,27.32,27.33,683480.0,22.9908,23.0076,22.9153,22.9237,683480.0
2019-06-06 15:55:00,27.33,27.34,27.23,27.29,1402740.0,22.9237,22.9321,22.8398,22.8901,1402740.0
2019-06-07 09:30:00,27.48,27.59,27.33,27.36,713060.0,23.0495,23.1418,22.9237,22.9488,713060.0
2019-06-07 09:35:00,27.37,27.54,27.35,27.52,523120.0,22.9572,23.0998,22.9405,23.083,523120.0
2019-06-07 09:40:00,27.5,27.69,27.47,27.53,1205190.0,23.0663,23.2256,23.0411,23.0914,1205190.0
2019-06-07 09:45:00,27.54,27.54,27.39,27.42,1395430.0,23.0998,23.0998,22.974,22.9992,1395430.0
2019-06-07 09:50:00,27.42,27.46,27.4,27.42,265170.0,22.9992,23.0327,22.9824,22.9992,265170.0
2019-06-07 09:55:00,27.43,27.6,27.42,27.55,416000.0,23.0076,23.1501,22.9992,23.1082,416000.0
2019-06-07 10:00:00,27.57,27.59,27.49,27.56,349010.0,23.125,23.1418,23.0579,23.1166,349010.0
2019-06-07 10:05:00,27.56,27.61,27.46,27.49,515610.0,23.1166,23.1585,23.0327,23.0579,515610.0
2019-06-07 10:10:00,27.51,27.53,27.49,27.51,254170.0,23.0747,23.0914,23.0579,23.0747,254170.0
2019-06-07 10:15:00,27.52,27.55,27.47,27.5,403900.0,23.083,23.1082,23.0411,23.0663,403900.0
2019-06-07 10:20:00,27.48,27.48,27.33,27.39,327050.0,23.0495,23.0495,22.9237,22.974,327050.0
2019-06-07 10:25:00,27.38,27.42,27.36,27.39,185090.0,22.9656,22.9992,22.9488,22.974,185090.0
2019-06-07 10:30:00,27.4,27.46,27.34,27.42,142640.0,22.9824,23.0327,22.9321,22.9992,142640.0
2019-06-07 10:35:00,27.43,27.49,27.42,27.46,146660.0,23.0076,23.0579,22.9992,23.0327,146660.0
2019-06-07 10:40:00,27.47,27.59,27.47,27.59,224510.0,23.0411,23.1418,23.0411,23.1418,224510.0
2019-06-07 10:45:00,27.58,27.69,27.57,27.65,328840.0,23.1334,23.2256,23.125,23.1921,328840.0
2019-06-07 10:50:00,27.64,27.65,27.57,27.59,354550.0,23.1837,23.1921,23.125,23.1418,354550.0
2019-06-07 10:55:00,27.6,27.74,27.58,27.72,346720.0,23.1501,23.2676,23.1334,23.2508,346720.0
2019-06-07 11:00:00,27.74,27.79,27.68,27.7,359310.0,23.2676,23.3095,23.2172,23.234,359310.0
2019-06-07 11:05:00,27.68,27.73,27.66,27.69,267850.0,23.2172,23.2592,23.2005,23.2256,267850.0
2019-06-07 11:10:00,27.68,27.7,27.66,27.68,169330.0,23.2172,23.234,23.2005,23.2172,169330.0
2019-06-07 11:15:00,27.69,27.76,27.67,27.72,128830.0,23.2256,23.2843,23.2089,23.2508,128830.0
2019-06-07 11:20:00,27.72,27.76,27.71,27.74,159430.0,23.2508,23.2843,23.2424,23.2676,159430.0
2019-06-07 11:25:00,27.73,27.76,27.68,27.69,98180.0,23.2592,23.2843,23.2172,23.2256,98180.0
2019-06-07 11:30:00,27.7,27.73,27.68,27.71,132260.0,23.234,23.2592,23.2172,23.2424,132260.0
2019-06-07 11:35:00,27.71,27.72,27.62,27.66,161350.0,23.2424,23.2508,23.1669,23.2005,161350.0
2019-06-07 11:40:00,27.66,27.7,27.64,27.67,83020.0,23.2005,23.234,23.1837,23.2089,83020.0
2019-06-07 11:45:00,27.68,27.68,27.58,27.63,122310.0,23.2172,23.2172,23.1334,23.1753,122310.0
2019-06-07 11:50:00,27.62,27.63,27.56,27.59,192370.0,23.1669,23.1753,23.1166,23.1418,192370.0
2019-06-07 11:55:00,27.58,27.6,27.53,27.55,117950.0,23.1334,23.1501,23.0914,23.1082,117950.0
2019-06-07 12:00:00,27.56,27.56,27.51,27.52,149800.0,23.1166,23.1166,23.0747,23.083,149800.0
2019-06-07 12:05:00,27.53,27.55,27.48,27.52,96690.0,23.0914,23.1082,23.0495,23.083,96690.0
2019-06-07 12:10:00,27.51,27.54,27.49,27.49,94020.0,23.0747,23.0998,23.0579,23.0579,94020.0
2019-06-07 12:15:00,27.5,27.52,27.48,27.49,73980.0,23.0663,23.083,23.0495,23.0579,73980.0
2019-06-07 12:20:00,27.49,27.54,27.47,27.54,108760.0,23.0579,23.0998,23.0411,23.0998,108760.0
2019-06-07 12:25:00,27.54,27.56,27.5,27.53,50400.0,23.0998,23.1166,23.0663,23.0914,50400.0
2019-06-07 12:30:00,27.52,27.55,27.51,27.52,98380.0,23.083,23.1082,23.0747,23.083,98380.0
2019-06-07 12:35:00,27.54,27.56,27.48,27.51,180350.0,23.0998,23.1166,23.0495,23.0747,180350.0
2019-06-07 12:40:00,27.5,27.57,27.5,27.55,145550.0,23.0663,23.125,23.0663,23.1082,145550.0
2019-06-07 12:45:00,27.55,27.58,27.55,27.56,65850.0,23.1082,23.1334,23.1082,23.1166,65850.0
2019-06-07 12:50:00,27.57,27.59,27.55,27.56,63890.0,23.125,23.1418,23.1082,23.1166,63890.0
2019-06-07 12:55:00,27.56,27.58,27.55,27.55,82950.0,23.1166,23.1334,23.1082,23.1082,82950.0
2019-06-07 13:00:00,27.56,27.57,27.54,27.55,89800.0,23.1166,23.125,23.0998,23.1082,89800.0
2019-06-07 13:05:00,27.54,27.55,27.5,27.51,96560.0,23.0998,23.1082,23.0663,23.0747,96560.0
2019-06-07 13:10:00,27.51,27.51,27.45,27.49,168510.0,23.0747,23.0747,23.0243,23.0579,168510.0
2019-06-07 13:15:00,27.48,27.48,27.43,27.43,88870.0,23.0495,23.0495,23.0076,23.0076,88870.0
2019-06-07 13:20:00,27.45,27.49,27.43,27.46,108090.0,23.0243,23.0579,23.0076,23.0327,108090.0
2019-06-07 13:25:00,27.47,27.47,27.45,27.46,94320.0,23.0411,23.0411,23.0243,23.0327,94320.0
2019-06-07 13:30:00,27.46,27.49,27.46,27.47,66350.0,23.0327,23.0579,23.0327,23.0411,66350.0
2019-06-07 13:35:00,27.49,27.55,27.48,27.53,137050.0,23.0579,23.1082,23.0495,23.0914,137050.0
2019-06-07 13:40:00,27.53,27.53,27.46,27.51,58240.0,23.0914,23.0914,23.0327,23.0747,58240.0
2019-06-07 13:45:00,27.5,27.5,27.45,27.47,118600.0,23.0663,23.0663,23.0243,23.0411,118600.0
2019-06-07 13:50:00,27.47,27.47,27.44,27.45,67490.0,23.0411,23.0411,23.0159,23.0243,67490.0
2019-06-07 13:55:00,27.44,27.47,27.43,27.47,77350.0,23.0159,23.0411,23.0076,23.0411,77350.0
2019-06-07 14:00:00,27.47,27.47,27.38,27.4,84330.0,23.0411,23.0411,22.9656,22.9824,84330.0
2019-06-07 14:05:00,27.4,27.42,27.37,27.42,116820.0,22.9824,22.9992,22.9572,22.9992,116820.0
2019-06-07 14:10:00,27.41,27.45,27.41,27.44,68890.0,22.9908,23.0243,22.9908,23.0159,68890.0
2019-06-07 14:15:00,27.44,27.45,27.41,27.41,57070.0,23.0159,23.0243,22.9908,22.9908,57070.0
2019-06-07 14:20:00,27.41,27.46,27.4,27.46,117130.0,22.9908,23.0327,22.9824,23.0327,117130.0
2019-06-07 14:25:00,27.45,27.48,27.44,27.46,132930.0,23.0243,23.0495,23.0159,23.0327,132930.0
2019-06-07 14:30:00,27.47,27.47,27.43,27.46,106700.0,23.0411,23.0411,23.0076,23.0327,106700.0
2019-06-07 14:35:00,27.47,27.49,27.46,27.49,158610.0,23.0411,23.0579,23.0327,23.0579,158610.0
2019-06-07 14:40:00,27.47,27.5,27.44,27.45,185560.0,23.0411,23.0663,23.0159,23.0243,185560.0
2019-06-07 14:45:00,27.45,27.47,27.42,27.42,113010.0,23.0243,23.0411,22.9992,22.9992,113010.0
2019-06-07 14:50:00,27.42,27.48,27.42,27.44,185370.0,22.9992,23.0495,22.9992,23.0159,185370.0
2019-06-07 14:55:00,27.44,27.46,27.42,27.42,107060.0,23.0159,23.0327,22.9992,22.9992,107060.0
2019-06-07 15:00:00,27.41,27.47,27.41,27.45,128700.0,22.9908,23.0411,22.9908,23.0243,128700.0
2019-06-07 15:05:00,27.44,27.44,27.42,27.43,78490.0,23.0159,23.0159,22.9992,23.0076,78490.0
2019-06-07 15:10:00,27.43,27.46,27.41,27.44,90450.0,23.0076,23.0327,22.9908,23.0159,90450.0
2019-06-07 15:15:00,27.43,27.45,27.42,27.42,112980.0,23.0076,23.0243,22.9992,22.9992,112980.0
2019-06-07 15:20:00,27.42,27.47,27.42,27.47,117860.0,22.9992,23.0411,22.9992,23.0411,117860.0
2019-06-07 15:25:00,27.47,27.48,27.44,27.44,125820.0,23.0411,23.0495,23.0159,23.0159,125820.0
2019-06-07 15:30:00,27.44,27.46,27.42,27.45,145510.0,23.0159,23.0327,22.9992,23.0243,145510.0
2019-06-07 15:35:00,27.45,27.46,27.45,27.46,147940.0,23.0243,23.0327,23.0243,23.0327,147940.0
2019-06-07 15:40:00,27.46,27.46,27.41,27.41,184440.0,23.0327,23.0327,22.9908,22.9908,184440.0
2019-06-07 15:45:00,27.41,27.43,27.4,27.43,188700.0,22.9908,23.0076,22.9824,23.0076,188700.0
2019-06-07 15:50:00,27.42,27.43,27.4,27.41,271720.0,22.9992,23.0076,22.9824,22.9908,271720.0
2019-06-07 15:55:00,27.41,27.51,27.41,27.49,1083850.0,22.9908,23.0747,22.9908,23.0579,1083850.0
2019-06-10 09:30:00,27.67,27.97,27.67,27.84,776900.0,23.2089,23.4605,23.2089,23.3514,776900.0
2019-06-10 09:35:00,27.86,27.88,27.71,27.72,232190.0,23.3682,23.385,23.2424,23.2508,232190.0
2019-06-10 09:40:00,27.74,27.86,27.73,27.83,319890.0,23.2676,23.3682,23.2592,23.3431,319890.0
2019-06-10 09:45:00,27.85,27.89,27.73,27.81,194960.0,23.3598,23.3934,23.2592,23.3263,194960.0
2019-06-10 09:50:00,27.81,27.82,27.74,27.76,249440.0,23.3263,23.3347,23.2676,23.2843,249440.0
2019-06-10 09:55:00,27.75,27.97,27.75,27.96,234070.0,23.276,23.4605,23.276,23.4521,234070.0
2019-06-10 10:00:00,27.95,27.97,27.9,27.96,314690.0,23.4437,23.4605,23.4018,23.4521,314690.0
2019-06-10 10:05:00,27.96,28.05,27.93,28.02,227630.0,23.4521,23.5276,23.4269,23.5024,227630.0
2019-06-10 10:10:00,28.01,28.07,28.0,28.04,354040.0,23.494,23.5444,23.4857,23.5192,354040.0
2019-06-10 10:15:00,28.02,28.14,28.02,28.14,166650.0,23.5024,23.6031,23.5024,23.6031,166650.0
2019-06-10 10:20:00,28.14,28.17,28.11,28.14,256500.0,23.6031,23.6282,23.5779,23.6031,256500.0
2019-06-10 10:25:00,28.14,28.17,28.04,28.07,152700.0,23.6031,23.6282,23.5192,23.5444,152700.0
2019-06-10 10:30:00,28.07,28.1,28.03,28.09,104820.0,23.5444,23.5695,23.5108,23.5611,104820.0
2019-06-10 10:35:00,28.08,28.09,28.04,28.06,209700.0,23.5528,23.5611,23.5192,23.536,209700.0
2019-06-10 10:40:00,28.06,28.09,28.04,28.09,244340.0,23.536,23.5611,23.5192,23.5611,244340.0
2019-06-10 10:45:00,28.08,28.13,28.07,28.07,190650.0,23.5528,23.5947,23.5444,23.5444,190650.0
2019-06-10 10:50:00,28.07,28.07,28.01,28.04,187990.0,23.5444,23.5444,23.494,23.5192,187990.0
2019-06-10 10:55:00,28.03,28.04,28.0,28.02,98420.0,23.5108,23.5192,23.4857,23.5024,98420.0
2019-06-10 11:00:00,28.01,28.06,28.01,28.04,142840.0,23.494,23.536,23.494,23.5192,142840.0
2019-06-10 11:05:00,28.05,28.11,28.01,28.11,273770.0,23.5276,23.5779,23.494,23.5779,273770.0
2019-06-10 11:10:00,28.11,28.15,28.09,28.13,274510.0,23.5779,23.6115,23.5611,23.5947,274510.0
2019-06-10 11:15:00,28.12,28.22,28.12,28.2,227790.0,23.5863,23.6702,23.5863,23.6534,227790.0
2019-06-10 11:20:00,28.2,28.24,28.17,28.22,119200.0,23.6534,23.687,23.6282,23.6702,119200.0
2019-06-10 11:25:00,28.22,28.29,28.22,28.28,170740.0,23.6702,23.7289,23.6702,23.7205,170740.0
2019-06-10 11:30:00,28.28,28.34,28.26,28.28,149560.0,23.7205,23.7708,23.7037,23.7205,149560.0
2019-06-10 11:35:00,28.29,28.29,28.24,28.27,147740.0,23.7289,23.7289,23.687,23.7121,147740.0
2019-06-10 11:40:00,28.27,28.35,28.27,28.33,213930.0,23.7121,23.7792,23.7121,23.7624,213930.0
2019-06-10 11:45:00,28.33,28.34,28.29,28.31,114570.0,23.7624,23.7708,23.7289,23.7457,114570.0
2019-06-10 11:50:00,28.31,28.4,28.31,28.4,251060.0,23.7457,23.8212,23.7457,23.8212,251060.0
2019-06-10 11:55:00,28.41,28.48,28.4,28.45,317410.0,23.8296,23.8883,23.8212,23.8631,317410.0
2019-06-10 12:00:00,28.45,28.46,28.41,28.42,211640.0,23.8631,23.8715,23.8296,23.8379,211640.0
2019-06-10 12:05:00,28.42,28.42,28.33,28.33,215660.0,23.8379,23.8379,23.7624,23.7624,215660.0
2019-06-10 12:10:00,28.33,28.34,28.29,28.32,126230.0,23.7624,23.7708,23.7289,23.7541,126230.0
2019-06-10 12:15:00,28.31,28.33,28.27,28.27,169740.0,23.7457,23.7624,23.7121,23.7121,169740.0
2019-06-10 12:20:00,28.26,28.26,28.24,28.24,351990.0,23.7037,23.7037,23.687,23.687,351990.0
2019-06-10 12:25:00,28.24,28.27,28.24,28.25,136330.0,23.687,23.7121,23.687,23.6953,136330.0
2019-06-10 12:30:00,28.24,28.25,28.21,28.22,130360.0,23.687,23.6953,23.6618,23.6702,130360.0
2019-06-10 12:35:00,28.22,28.23,28.2,28.21,67360.0,23.6702,23.6786,23.6534,23.6618,67360.0
2019-06-10 12:40:00,28.22,28.24,28.19,28.2,97730.0,23.6702,23.687,23.645,23.6534,97730.0
2019-06-10 12:45:00,28.19,28.19,28.15,28.16,94660.0,23.645,23.645,23.6115,23.6199,94660.0
2019-06-10 12:50:00,28.17,28.17,28.13,28.15,117940.0,23.6282,23.6282,23.5947,23.6115,117940.0
2019-06-10 12:55:00,28.15,28.15,28.11,28.12,54280.0,23.6115,23.6115,23.5779,23.5863,54280.0
2019-06-10 13:00:00,28.12,28.17,28.12,28.15,90240.0,23.5863,23.6282,23.5863,23.6115,90240.0
2019-06-10 13:05:00,28.15,28.15,28.12,28.13,44260.0,23.6115,23.6115,23.5863,23.5947,44260.0
2019-06-10 13:10:00,28.13,28.16,28.11,28.14,73990.0,23.5947,23.6199,23.5779,23.6031,73990.0
2019-06-10 13:15:00,28.14,28.15,28.11,28.13,50540.0,23.6031,23.6115,23.5779,23.5947,50540.0
2019-06-10 13:20:00,28.13,28.13,28.09,28.1,87170.0,23.5947,23.5947,23.5611,23.5695,87170.0
2019-06-10 13:25:00,28.09,28.1,28.06,28.07,107140.0,23.5611,23.5695,23.536,23.5444,107140.0
2019-06-10 13:30:00,28.08,28.1,28.03,28.04,103410.0,23.5528,23.5695,23.5108,23.5192,103410.0
2019-06-10 13:35:00,28.04,28.04,28.01,28.02,88740.0,23.5192,23.5192,23.494,23.5024,88740.0
2019-06-10 13:40:00,28.02,28.04,28.0,28.01,119310.0,23.5024,23.5192,23.4857,23.494,119310.0
2019-06-10 13:45:00,28.0,28.03,27.99,28.02,73650.0,23.4857,23.5108,23.4773,23.5024,73650.0
2019-06-10 13:50:00,28.01,28.04,28.0,28.04,91890.0,23.494,23.5192,23.4857,23.5192,91890.0
2019-06-10 13:55:00,28.03,28.06,28.01,28.04,146390.0,23.5108,23.536,23.494,23.5192,146390.0
2019-06-10 14:00:00,28.01,28.04,27.97,27.99,129430.0,23.494,23.5192,23.4605,23.4773,129430.0
2019-06-10 14:05:00,28.0,28.01,27.98,28.01,44960.0,23.4857,23.494,23.4689,23.494,44960.0
2019-06-10 14:10:00,28.0,28.0,27.96,27.97,99830.0,23.4857,23.4857,23.4521,23.4605,99830.0
2019-06-10 14:15:00,27.98,27.98,27.92,27.94,73200.0,23.4689,23.4689,23.4186,23.4353,73200.0
2019-06-10 14:20:00,27.94,27.99,27.93,27.97,99170.0,23.4353,23.4773,23.4269,23.4605,99170.0
2019-06-10 14:25:00,27.98,27.99,27.96,27.97,51540.0,23.4689,23.4773,23.4521,23.4605,51540.0
2019-06-10 14:30:00,27.97,27.97,27.95,27.95,95520.0,23.4605,23.4605,23.4437,23.4437,95520.0
2019-06-10 14:35:00,27.95,28.01,27.93,28.0,115720.0,23.4437,23.494,23.4269,23.4857,115720.0
2019-06-10 14:40:00,28.01,28.01,27.96,27.99,68680.0,23.494,23.494,23.4521,23.4773,68680.0
2019-06-10 14:45:00,27.99,28.05,27.98,28.03,90590.0,23.4773,23.5276,23.4689,23.5108,90590.0
2019-06-10 14:50:00,28.03,28.04,27.99,28.02,75450.0,23.5108,23.5192,23.4773,23.5024,75450.0
2019-06-10 14:55:00,28.02,28.04,28.01,28.02,158360.0,23.5024,23.5192,23.494,23.5024,158360.0
2019-06-10 15:00:00,28.03,28.04,27.99,28.04,157490.0,23.5108,23.5192,23.4773,23.5192,157490.0
2019-06-10 15:05:00,28.04,28.06,28.01,28.04,205450.0,23.5192,23.536,23.494,23.5192,205450.0
2019-06-10 15:10:00,28.04,28.04,27.99,27.99,79180.0,23.5192,23.5192,23.4773,23.4773,79180.0
2019-06-10 15:15:00,28.0,28.04,28.0,28.02,76780.0,23.4857,23.5192,23.4857,23.5024,76780.0
2019-06-10 15:20:00,28.03,28.06,28.02,28.05,217400.0,23.5108,23.536,23.5024,23.5276,217400.0
2019-06-10 15:25:00,28.05,28.06,28.02,28.03,157100.0,23.5276,23.536,23.5024,23.5108,157100.0
2019-06-10 15:30:00,28.03,28.08,28.01,28.08,159570.0,23.5108,23.5528,23.494,23.5528,159570.0
2019-06-10 15:35:00,28.07,28.07,28.02,28.03,186380.0,23.5444,23.5444,23.5024,23.5108,186380.0
2019-06-10 15:40:00,28.03,28.05,28.02,28.04,228850.0,23.5108,23.5276,23.5024,23.5192,228850.0
2019-06-10 15:45:00,28.04,28.06,28.01,28.04,203050.0,23.5192,23.536,23.494,23.5192,203050.0
2019-06-10 15:50:00,28.05,28.07,28.02,28.07,328540.0,23.5276,23.5444,23.5024,23.5444,328540.0
2019-06-10 15:55:00,28.06,28.06,28.0,28.02,838690.0,23.536,23.536,23.4857,23.5024,838690.0
2019-06-11 09:30:00,29.05,29.18,28.5,28.55,1950900.0,24.3664,24.4754,23.905,23.947,1950900.0
2019-06-11 09:35:00,28.55,28.61,28.27,28.3,1033230.0,23.947,23.9973,23.7121,23.7373,1033230.0
2019-06-11 09:40:00,28.33,28.51,28.31,28.44,1073330.0,23.7624,23.9134,23.7457,23.8547,1073330.0
2019-06-11 09:45:00,28.41,28.47,28.12,28.23,606160.0,23.8296,23.8799,23.5863,23.6786,606160.0
2019-06-11 09:50:00,28.23,28.31,28.16,28.27,524600.0,23.6786,23.7457,23.6199,23.7121,524600.0
2019-06-11 09:55:00,28.23,28.25,28.11,28.15,390440.0,23.6786,23.6953,23.5779,23.6115,390440.0
2019-06-11 10:00:00,28.15,28.28,28.14,28.24,470060.0,23.6115,23.7205,23.6031,23.687,470060.0
2019-06-11 10:05:00,28.23,28.28,28.15,28.19,523530.0,23.6786,23.7205,23.6115,23.645,523530.0
2019-06-11 10:10:00,28.17,28.18,28.11,28.14,306240.0,23.6282,23.6366,23.5779,23.6031,306240.0
2019-06-11 10:15:00,28.15,28.27,28.13,28.25,428170.0,23.6115,23.7121,23.5947,23.6953,428170.0
2019-06-11 10:20:00,28.26,28.42,28.26,28.4,459500.0,23.7037,23.8379,23.7037,23.8212,459500.0
2019-06-11 10:25:00,28.38,28.42,28.28,28.29,265690.0,23.8044,23.8379,23.7205,23.7289,265690.0
2019-06-11 10:30:00,28.29,28.31,28.22,28.27,332140.0,23.7289,23.7457,23.6702,23.7121,332140.0
2019-06-11 10:35:00,28.29,28.29,28.23,28.27,280200.0,23.7289,23.7289,23.6786,23.7121,280200.0
2019-06-11 10:40:00,28.25,28.28,28.24,28.27,209630.0,23.6953,23.7205,23.687,23.7121,209630.0
2019-06-11 10:45:00,28.27,28.29,28.26,28.29,212350.0,23.7121,23.7289,23.7037,23.7289,212350.0
2019-06-11 10:50:00,28.29,28.29,28.23,28.26,234490.0,23.7289,23.7289,23.6786,23.7037,234490.0
2019-06-11 10:55:00,28.26,28.26,28.19,28.2,228070.0,23.7037,23.7037,23.645,23.6534,228070.0
2019-06-11 11:00:00,28.2,28.21,28.14,28.16,196410.0,23.6534,23.6618,23.6031,23.6199,196410.0
2019-06-11 11:05:00,28.16,28.19,28.14,28.14,143960.0,23.6199,23.645,23.6031,23.6031,143960.0
2019-06-11 11:10:00,28.14,28.18,28.1,28.1,182020.0,23.6031,23.6366,23.5695,23.5695,182020.0
2019-06-11 11:15:00,28.1,28.14,28.07,28.1,162250.0,23.5695,23.6031,23.5444,23.5695,162250.0
2019-06-11 11:20:00,28.1,28.14,28.08,28.12,102520.0,23.5695,23.6031,23.5528,23.5863,102520.0
2019-06-11 11:25:00,28.12,28.12,28.06,28.08,151350.0,23.5863,23.5863,23.536,23.5528,151350.0
2019-06-11 11:30:00,28.08,28.08,28.02,28.04,211040.0,23.5528,23.5528,23.5024,23.5192,211040.0
2019-06-11 11:35:00,28.03,28.07,28.01,28.02,195510.0,23.5108,23.5444,23.494,23.5024,195510.0
2019-06-11 11:40:00,28.01,28.06,28.01,28.06,155440.0,23.494,23.536,23.494,23.536,155440.0
2019-06-11 11:45:00,28.06,28.12,28.05,28.09,320940.0,23.536,23.5863,23.5276,23.5611,320940.0
2019-06-11 11:50:00,28.1,28.14,28.05,28.05,495750.0,23.5695,23.6031,23.5276,23.5276,495750.0
2019-06-11 11:55:00,28.05,28.07,28.04,28.04,136720.0,23.5276,23.5444,23.5192,23.5192,136720.0
2019-06-11 12:00:00,28.04,28.1,28.04,28.1,251770.0,23.5192,23.5695,23.5192,23.5695,251770.0
2019-06-11 12:05:00,28.1,28.1,28.06,28.06,271750.0,23.5695,23.5695,23.536,23.536,271750.0
2019-06-11 12:10:00,28.06,28.06,28.03,28.04,115460.0,23.536,23.536,23.5108,23.5192,115460.0
2019-06-11 12:15:00,28.04,28.07,28.03,28.07,130900.0,23.5192,23.5444,23.5108,23.5444,130900.0
2019-06-11 12:20:00,28.07,28.09,28.06,28.08,171100.0,23.5444,23.5611,23.536,23.5528,171100.0
2019-06-11 12:25:00,28.07,28.08,28.03,28.06,305390.0,23.5444,23.5528,23.5108,23.536,305390.0
2019-06-11 12:30:00,28.07,28.1,28.05,28.07,464020.0,23.5444,23.5695,23.5276,23.5444,464020.0
2019-06-11 12:35:00,28.07,28.07,28.01,28.04,356600.0,23.5444,23.5444,23.494,23.5192,356600.0
2019-06-11 12:40:00,28.04,28.04,27.99,28.03,566220.0,23.5192,23.5192,23.4773,23.5108,566220.0
2019-06-11 12:45:00,28.03,28.07,28.01,28.02,450780.0,23.5108,23.5444,23.494,23.5024,450780.0
2019-06-11 12:50:00,28.03,28.1,28.01,28.02,359250.0,23.5108,23.5695,23.494,23.5024,359250.0
2019-06-11 12:55:00,28.02,28.04,27.99,27.99,320010.0,23.5024,23.5192,23.4773,23.4773,320010.0
2019-06-11 13:00:00,27.99,28.05,27.98,28.03,282510.0,23.4773,23.5276,23.4689,23.5108,282510.0
2019-06-11 13:05:00,28.03,28.03,27.96,27.97,138270.0,23.5108,23.5108,23.4521,23.4605,138270.0
2019-06-11 13:10:00,27.96,27.99,27.94,27.98,247030.0,23.4521,23.4773,23.4353,23.4689,247030.0
2019-06-11 13:15:00,27.99,28.02,27.97,27.98,201130.0,23.4773,23.5024,23.4605,23.4689,201130.0
2019-06-11 13:20:00,27.98,27.98,27.95,27.96,68290.0,23.4689,23.4689,23.4437,23.4521,68290.0
2019-06-11 13:25:00,27.96,28.01,27.95,28.01,177890.0,23.4521,23.494,23.4437,23.494,177890.0
2019-06-11 13:30:00,28.01,28.08,27.98,28.07,373380.0,23.494,23.5528,23.4689,23.5444,373380.0
2019-06-11 13:35:00,28.07,28.1,28.05,28.06,237110.0,23.5444,23.5695,23.5276,23.536,237110.0
2019-06-11 13:40:00,28.06,28.1,28.05,28.05,142660.0,23.536,23.5695,23.5276,23.5276,142660.0
2019-06-11 13:45:00,28.05,28.06,28.01,28.05,95150.0,23.5276,23.536,23.494,23.5276,95150.0
2019-06-11 13:50:00,28.04,28.09,28.04,28.06,75040.0,23.5192,23.5611,23.5192,23.536,75040.0
2019-06-11 13:55:00,28.06,28.1,28.06,28.09,163150.0,23.536,23.5695,23.536,23.5611,163150.0
2019-06-11 14:00:00,28.1,28.19,28.1,28.16,158340.0,23.5695,23.645,23.5695,23.6199,158340.0
2019-06-11 14:05:00,28.15,28.16,28.12,28.15,75020.0,23.6115,23.6199,23.5863,23.6115,75020.0
2019-06-11 14:10:00,28.16,28.16,28.11,28.15,139880.0,23.6199,23.6199,23.5779,23.6115,139880.0
2019-06-11 14:15:00,28.14,28.16,28.13,28.14,97350.0,23.6031,23.6199,23.5947,23.6031,97350.0
2019-06-11 14:20:00,28.15,28.18,28.15,28.18,107070.0,23.6115,23.6366,23.6115,23.6366,107070.0
2019-06-11 14:25:00,28.18,28.18,28.14,28.15,86240.0,23.6366,23.6366,23.6031,23.6115,86240.0
2019-06-11 14:30:00,28.14,28.15,28.12,28.13,108170.0,23.6031,23.6115,23.5863,23.5947,108170.0
2019-06-11 14:35:00,28.13,28.15,28.09,28.11,150800.0,23.5947,23.6115,23.5611,23.5779,150800.0
2019-06-11 14:40:00,28.11,28.15,28.1,28.15,159750.0,23.5779,23.6115,23.5695,23.6115,159750.0
2019-06-11 14:45:00,28.15,28.15,28.12,28.15,152010.0,23.6115,23.6115,23.5863,23.6115,152010.0
2019-06-11 14:50:00,28.15,28.21,28.15,28.21,271180.0,23.6115,23.6618,23.6115,23.6618,271180.0
2019-06-11 14:55:00,28.21,28.24,28.19,28.23,176860.0,23.6618,23.687,23.645,23.6786,176860.0
2019-06-11 15:00:00,28.23,28.25,28.2,28.21,224340.0,23.6786,23.6953,23.6534,23.6618,224340.0
2019-06-11 15:05:00,28.22,28.31,28.22,28.31,298560.0,23.6702,23.7457,23.6702,23.7457,298560.0
2019-06-11 15:10:00,28.3,28.35,28.29,28.29,356850.0,23.7373,23.7792,23.7289,23.7289,356850.0
2019-06-11 15:15:00,28.29,28.32,28.27,28.32,311580.0,23.7289,23.7541,23.7121,23.7541,311580.0
2019-06-11 15:20:00,28.32,28.34,28.29,28.32,246810.0,23.7541,23.7708,23.7289,23.7541,246810.0
2019-06-11 15:25:00,28.31,28.34,28.29,28.3,259530.0,23.7457,23.7708,23.7289,23.7373,259530.0
2019-06-11 15:30:00,28.29,28.33,28.28,28.32,232380.0,23.7289,23.7624,23.7205,23.7541,232380.0
2019-06-11 15:35:00,28.32,28.34,28.3,28.34,232260.0,23.7541,23.7708,23.7373,23.7708,232260.0
2019-06-11 15:40:00,28.34,28.36,28.32,28.33,388260.0,23.7708,23.7876,23.7541,23.7624,388260.0
2019-06-11 15:45:00,28.33,28.37,28.32,28.37,312970.0,23.7624,23.796,23.7541,23.796,312970.0
2019-06-11 15:50:00,28.37,28.37,28.33,28.36,322630.0,23.796,23.796,23.7624,23.7876,322630.0
2019-06-11 15:55:00,28.36,28.41,28.34,28.36,1305970.0,23.7876,23.8296,23.7708,23.7876,1305970.0
2019-06-12 09:30:00,28.14,28.32,28.13,28.25,431490.0,23.6031,23.7541,23.5947,23.6953,431490.0
2019-06-12 09:35:00,28.27,28.3,28.17,28.17,189610.0,23.7121,23.7373,23.6282,23.6282,189610.0
2019-06-12 09:40:00,28.19,28.21,28.1,28.13,185080.0,23.645,23.6618,23.5695,23.5947,185080.0
2019-06-12 09:45:00,28.13,28.18,28.02,28.04,322210.0,23.5947,23.6366,23.5024,23.5192,322210.0
2019-06-12 09:50:00,28.05,28.13,28.05,28.09,248140.0,23.5276,23.5947,23.5276,23.5611,248140.0
2019-06-12 09:55:00,28.09,28.24,28.09,28.23,141350.0,23.5611,23.687,23.5611,23.6786,141350.0
2019-06-12 10:00:00,28.22,28.26,28.17,28.18,422750.0,23.6702,23.7037,23.6282,23.6366,422750.0
2019-06-12 10:05:00,28.18,28.2,28.1,28.11,335260.0,23.6366,23.6534,23.5695,23.5779,335260.0
2019-06-12 10:10:00,28.11,28.12,28.06,28.08,270110.0,23.5779,23.5863,23.536,23.5528,270110.0
2019-06-12 10:15:00,28.06,28.07,27.98,27.99,415610.0,23.536,23.5444,23.4689,23.4773,415610.0
2019-06-12 10:20:00,27.98,28.02,27.95,28.0,279390.0,23.4689,23.5024,23.4437,23.4857,279390.0
2019-06-12 10:25:00,28.0,28.01,27.91,27.93,155520.0,23.4857,23.494,23.4102,23.4269,155520.0
2019-06-12 10:30:00,27.93,27.94,27.78,27.79,244740.0,23.4269,23.4353,23.3011,23.3095,244740.0
2019-06-12 10:35:00,27.79,27.87,27.78,27.85,324620.0,23.3095,23.3766,23.3011,23.3598,324620.0
2019-06-12 10:40:00,27.85,27.9,27.84,27.85,259530.0,23.3598,23.4018,23.3514,23.3598,259530.0
2019-06-12 10:45:00,27.85,27.95,27.84,27.89,277140.0,23.3598,23.4437,23.3514,23.3934,277140.0
2019-06-12 10:50:00,27.89,27.92,27.81,27.84,158260.0,23.3934,23.4186,23.3263,23.3514,158260.0
2019-06-12 10:55:00,27.84,27.84,27.75,27.76,176770.0,23.3514,23.3514,23.276,23.2843,176770.0
2019-06-12 11:00:00,27.75,27.81,27.74,27.78,180830.0,23.276,23.3263,23.2676,23.3011,180830.0
2019-06-12 11:05:00,27.8,27.85,27.78,27.85,140910.0,23.3179,23.3598,23.3011,23.3598,140910.0
2019-06-12 11:10:00,27.84,27.89,27.83,27.85,137560.0,23.3514,23.3934,23.3431,23.3598,137560.0
2019-06-12 11:15:00,27.86,27.94,27.86,27.93,124160.0,23.3682,23.4353,23.3682,23.4269,124160.0
2019-06-12 11:20:00,27.93,27.93,27.87,27.9,117160.0,23.4269,23.4269,23.3766,23.4018,117160.0
2019-06-12 11:25:00,27.89,27.92,27.86,27.86,114280.0,23.3934,23.4186,23.3682,23.3682,114280.0
2019-06-12 11:30:00,27.86,27.93,27.85,27.92,213470.0,23.3682,23.4269,23.3598,23.4186,213470.0
2019-06-12 11:35:00,27.91,27.91,27.85,27.87,206950.0,23.4102,23.4102,23.3598,23.3766,206950.0
2019-06-12 11:40:00,27.86,27.88,27.83,27.84,123890.0,23.3682,23.385,23.3431,23.3514,123890.0
2019-06-12 11:45:00,27.84,27.87,27.83,27.86,181480.0,23.3514,23.3766,23.3431,23.3682,181480.0
2019-06-12 11:50:00,27.85,27.9,27.84,27.89,205840.0,23.3598,23.4018,23.3514,23.3934,205840.0
2019-06-12 11:55:00,27.88,27.89,27.86,27.89,141670.0,23.385,23.3934,23.3682,23.3934,141670.0
2019-06-12 12:00:00,27.89,27.94,27.88,27.93,114300.0,23.3934,23.4353,23.385,23.4269,114300.0
2019-06-12 12:05:00,27.92,28.0,27.91,27.99,114870.0,23.4186,23.4857,23.4102,23.4773,114870.0
2019-06-12 12:10:00,27.98,27.99,27.9,27.91,75430.0,23.4689,23.4773,23.4018,23.4102,75430.0
2019-06-12 12:15:00,27.89,27.95,27.89,27.93,96230.0,23.3934,23.4437,23.3934,23.4269,96230.0
2019-06-12 12:20:00,27.93,28.0,27.92,28.0,152460.0,23.4269,23.4857,23.4186,23.4857,152460.0
2019-06-12 12:25:00,28.0,28.01,27.97,27.97,97280.0,23.4857,23.494,23.4605,23.4605,97280.0
2019-06-12 12:30:00,27.96,28.01,27.95,28.01,131100.0,23.4521,23.494,23.4437,23.494,131100.0
2019-06-12 12:35:00,28.01,28.01,27.97,27.98,133480.0,23.494,23.494,23.4605,23.4689,133480.0
2019-06-12 12:40:00,27.99,27.99,27.92,27.93,278740.0,23.4773,23.4773,23.4186,23.4269,278740.0
2019-06-12 12:45:00,27.94,28.01,27.94,28.0,149550.0,23.4353,23.494,23.4353,23.4857,149550.0
2019-06-12 12:50:00,28.01,28.03,28.0,28.02,60240.0,23.494,23.5108,23.4857,23.5024,60240.0
2019-06-12 12:55:00,28.01,28.05,28.0,28.0,82450.0,23.494,23.5276,23.4857,23.4857,82450.0
2019-06-12 13:00:00,28.0,28.01,27.98,28.0,80350.0,23.4857,23.494,23.4689,23.4857,80350.0
2019-06-12 13:05:00,28.0,28.01,27.95,27.96,106750.0,23.4857,23.494,23.4437,23.4521,106750.0
2019-06-12 13:10:00,27.95,27.96,27.9,27.92,107360.0,23.4437,23.4521,23.4018,23.4186,107360.0
2019-06-12 13:15:00,27.93,27.93,27.9,27.93,60160.0,23.4269,23.4269,23.4018,23.4269,60160.0
2019-06-12 13:20:00,27.94,27.95,27.89,27.89,109950.0,23.4353,23.4437,23.3934,23.3934,109950.0
2019-06-12 13:25:00,27.88,27.91,27.87,27.91,96330.0,23.385,23.4102,23.3766,23.4102,96330.0
2019-06-12 13:30:00,27.91,27.93,27.9,27.9,79140.0,23.4102,23.4269,23.4018,23.4018,79140.0
2019-06-12 13:35:00,27.89,27.9,27.86,27.87,72300.0,23.3934,23.4018,23.3682,23.3766,72300.0
2019-06-12 13:40:00,27.86,27.89,27.86,27.89,81490.0,23.3682,23.3934,23.3682,23.3934,81490.0
2019-06-12 13:45:00,27.89,27.94,27.89,27.93,93160.0,23.3934,23.4353,23.3934,23.4269,93160.0
2019-06-12 13:50:00,27.93,27.95,27.92,27.93,80130.0,23.4269,23.4437,23.4186,23.4269,80130.0
2019-06-12 13:55:00,27.93,27.96,27.93,27.93,101390.0,23.4269,23.4521,23.4269,23.4269,101390.0
2019-06-12 14:00:00,27.93,27.96,27.93,27.94,111940.0,23.4269,23.4521,23.4269,23.4353,111940.0
2019-06-12 14:05:00,27.93,27.94,27.93,27.94,194580.0,23.4269,23.4353,23.4269,23.4353,194580.0
2019-06-12 14:10:00,27.94,27.96,27.93,27.94,88870.0,23.4353,23.4521,23.4269,23.4353,88870.0
2019-06-12 14:15:00,27.94,27.97,27.94,27.97,120250.0,23.4353,23.4605,23.4353,23.4605,120250.0
2019-06-12 14:20:00,27.97,27.99,27.95,27.99,965480.0,23.4605,23.4773,23.4437,23.4773,965480.0
2019-06-12 14:25:00,27.99,27.99,27.96,27.99,131600.0,23.4773,23.4773,23.4521,23.4773,131600.0
2019-06-12 14:30:00,27.98,27.99,27.96,27.97,110360.0,23.4689,23.4773,23.4521,23.4605,110360.0
2019-06-12 14:35:00,27.96,27.99,27.96,27.99,89990.0,23.4521,23.4773,23.4521,23.4773,89990.0
2019-06-12 14:40:00,27.99,28.04,27.99,28.04,163630.0,23.4773,23.5192,23.4773,23.5192,163630.0
2019-06-12 14:45:00,28.04,28.06,28.04,28.05,128520.0,23.5192,23.536,23.5192,23.5276,128520.0
2019-06-12 14:50:00,28.05,28.06,28.04,28.06,177900.0,23.5276,23.536,23.5192,23.536,177900.0
2019-06-12 14:55:00,28.06,28.06,28.01,28.01,249450.0,23.536,23.536,23.494,23.494,249450.0
2019-06-12 15:00:00,28.01,28.02,27.99,27.99,231800.0,23.494,23.5024,23.4773,23.4773,231800.0
2019-06-12 15:05:00,27.99,27.99,27.97,27.99,171270.0,23.4773,23.4773,23.4605,23.4773,171270.0
2019-06-12 15:10:00,27.98,27.99,27.97,27.97,188010.0,23.4689,23.4773,23.4605,23.4605,188010.0
2019-06-12 15:15:00,27.97,27.98,27.95,27.96,247490.0,23.4605,23.4689,23.4437,23.4521,247490.0
2019-06-12 15:20:00,27.96,27.96,27.94,27.94,284920.0,23.4521,23.4521,23.4353,23.4353,284920.0
2019-06-12 15:25:00,27.95,27.95,27.93,27.93,292790.0,23.4437,23.4437,23.4269,23.4269,292790.0
2019-06-12 15:30:00,27.93,27.94,27.92,27.93,290210.0,23.4269,23.4353,23.4186,23.4269,290210.0
2019-06-12 15:35:00,27.93,27.94,27.93,27.93,340530.0,23.4269,23.4353,23.4269,23.4269,340530.0
2019-06-12 15:40:00,27.93,27.94,27.92,27.92,495690.0,23.4269,23.4353,23.4186,23.4186,495690.0
2019-06-12 15:45:00,27.93,27.98,27.92,27.98,446160.0,23.4269,23.4689,23.4186,23.4689,446160.0
2019-06-12 15:50:00,27.98,28.0,27.95,27.96,886180.0,23.4689,23.4857,23.4437,23.4521,886180.0
2019-06-12 15:55:00,27.95,28.11,27.88,27.98,2208700.0,23.4437,23.5779,23.385,23.4689,2208700.0
2019-06-13 09:30:00,28.15,28.29,27.97,28.03,556690.0,23.6115,23.7289,23.4605,23.5108,556690.0
2019-06-13 09:35:00,28.07,28.12,27.95,28.08,423030.0,23.5444,23.5863,23.4437,23.5528,423030.0
2019-06-13 09:40:00,28.08,28.22,28.04,28.2,407880.0,23.5528,23.6702,23.5192,23.6534,407880.0
2019-06-13 09:45:00,28.21,28.23,28.17,28.18,181150.0,23.6618,23.6786,23.6282,23.6366,181150.0
2019-06-13 09:50:00,28.19,28.21,28.12,28.12,251810.0,23.645,23.6618,23.5863,23.5863,251810.0
2019-06-13 09:55:00,28.14,28.21,28.11,28.18,330830.0,23.6031,23.6618,23.5779,23.6366,330830.0
2019-06-13 10:00:00,28.18,28.19,28.14,28.16,175500.0,23.6366,23.645,23.6031,23.6199,175500.0
2019-06-13 10:05:00,28.14,28.16,28.04,28.06,188360.0,23.6031,23.6199,23.5192,23.536,188360.0
2019-06-13 10:10:00,28.04,28.06,28.03,28.06,165940.0,23.5192,23.536,23.5108,23.536,165940.0
2019-06-13 10:15:00,28.05,28.06,28.01,28.04,286610.0,23.5276,23.536,23.494,23.5192,286610.0
2019-06-13 10:20:00,28.03,28.04,27.97,27.97,274070.0,23.5108,23.5192,23.4605,23.4605,274070.0
2019-06-13 10:25:00,27.97,27.99,27.96,27.98,236590.0,23.4605,23.4773,23.4521,23.4689,236590.0
2019-06-13 10:30:00,27.97,28.01,27.95,27.99,348020.0,23.4605,23.494,23.4437,23.4773,348020.0
2019-06-13 10:35:00,28.0,28.04,27.96,28.0,287370.0,23.4857,23.5192,23.4521,23.4857,287370.0
2019-06-13 10:40:00,27.98,27.99,27.92,27.98,244540.0,23.4689,23.4773,23.4186,23.4689,244540.0
2019-06-13 10:45:00,27.98,28.0,27.96,27.97,161040.0,23.4689,23.4857,23.4521,23.4605,161040.0
2019-06-13 10:50:00,27.97,27.97,27.91,27.91,166530.0,23.4605,23.4605,23.4102,23.4102,166530.0
2019-06-13 10:55:00,27.91,27.93,27.88,27.9,273980.0,23.4102,23.4269,23.385,23.4018,273980.0
2019-06-13 11:00:00,27.9,27.99,27.9,27.97,192330.0,23.4018,23.4773,23.4018,23.4605,192330.0
2019-06-13 11:05:00,27.97,27.97,27.89,27.92,201200.0,23.4605,23.4605,23.3934,23.4186,201200.0
2019-06-13 11:10:00,27.91,27.93,27.9,27.92,121320.0,23.4102,23.4269,23.4018,23.4186,121320.0
2019-06-13 11:15:00,27.93,27.93,27.84,27.85,184960.0,23.4269,23.4269,23.3514,23.3598,184960.0
2019-06-13 11:20:00,27.85,27.86,27.78,27.8,218870.0,23.3598,23.3682,23.3011,23.3179,218870.0
2019-06-13 11:25:00,27.79,27.83,27.78,27.78,215980.0,23.3095,23.3431,23.3011,23.3011,215980.0
2019-06-13 11:30:00,27.78,27.79,27.74,27.76,178280.0,23.3011,23.3095,23.2676,23.2843,178280.0
2019-06-13 11:35:00,27.76,27.79,27.75,27.77,142410.0,23.2843,23.3095,23.276,23.2927,142410.0
2019-06-13 11:40:00,27.77,27.81,27.77,27.79,139240.0,23.2927,23.3263,23.2927,23.3095,139240.0
2019-06-13 11:45:00,27.78,27.79,27.75,27.79,104570.0,23.3011,23.3095,23.276,23.3095,104570.0
2019-06-13 11:50:00,27.79,27.82,27.78,27.81,101250.0,23.3095,23.3347,23.3011,23.3263,101250.0
2019-06-13 11:55:00,27.81,27.82,27.8,27.81,61290.0,23.3263,23.3347,23.3179,23.3263,61290.0
2019-06-13 12:00:00,27.81,27.82,27.8,27.82,76980.0,23.3263,23.3347,23.3179,23.3347,76980.0
2019-06-13 12:05:00,27.83,27.89,27.83,27.87,205660.0,23.3431,23.3934,23.3431,23.3766,205660.0
2019-06-13 12:10:00,27.87,27.89,27.86,27.86,50490.0,23.3766,23.3934,23.3682,23.3682,50490.0
2019-06-13 12:15:00,27.86,27.88,27.84,27.84,174350.0,23.3682,23.385,23.3514,23.3514,174350.0
2019-06-13 12:20:00,27.86,27.88,27.84,27.86,130160.0,23.3682,23.385,23.3514,23.3682,130160.0
2019-06-13 12:25:00,27.86,27.87,27.77,27.78,196650.0,23.3682,23.3766,23.2927,23.3011,196650.0
2019-06-13 12:30:00,27.78,27.78,27.75,27.76,125440.0,23.3011,23.3011,23.276,23.2843,125440.0
2019-06-13 12:35:00,27.77,27.8,27.76,27.8,137280.0,23.2927,23.3179,23.2843,23.3179,137280.0
2019-06-13 12:40:00,27.79,27.82,27.79,27.81,100000.0,23.3095,23.3347,23.3095,23.3263,100000.0
2019-06-13 12:45:00,27.82,27.86,27.81,27.83,97180.0,23.3347,23.3682,23.3263,23.3431,97180.0
2019-06-13 12:50:00,27.83,27.89,27.82,27.89,278190.0,23.3431,23.3934,23.3347,23.3934,278190.0
2019-06-13 12:55:00,27.88,27.91,27.88,27.88,62640.0,23.385,23.4102,23.385,23.385,62640.0
2019-06-13 13:00:00,27.89,27.9,27.87,27.87,78120.0,23.3934,23.4018,23.3766,23.3766,78120.0
2019-06-13 13:05:00,27.87,27.9,27.87,27.9,79400.0,23.3766,23.4018,23.3766,23.4018,79400.0
2019-06-13 13:10:00,27.9,27.94,27.89,27.92,103410.0,23.4018,23.4353,23.3934,23.4186,103410.0
2019-06-13 13:15:00,27.91,27.95,27.91,27.94,147310.0,23.4102,23.4437,23.4102,23.4353,147310.0
2019-06-13 13:20:00,27.94,27.96,27.93,27.94,157730.0,23.4353,23.4521,23.4269,23.4353,157730.0
2019-06-13 13:25:00,27.93,27.94,27.89,27.91,86320.0,23.4269,23.4353,23.3934,23.4102,86320.0
2019-06-13 13:30:00,27.91,27.91,27.87,27.88,136780.0,23.4102,23.4102,23.3766,23.385,136780.0
2019-06-13 13:35:00,27.89,27.9,27.86,27.88,114710.0,23.3934,23.4018,23.3682,23.385,114710.0
2019-06-13 13:40:00,27.88,27.88,27.84,27.85,67650.0,23.385,23.385,23.3514,23.3598,67650.0
2019-06-13 13:45:00,27.85,27.87,27.83,27.87,154640.0,23.3598,23.3766,23.3431,23.3766,154640.0
2019-06-13 13:50:00,27.87,27.87,27.85,27.86,61580.0,23.3766,23.3766,23.3598,23.3682,61580.0
2019-06-13 13:55:00,27.86,27.87,27.85,27.86,49960.0,23.3682,23.3766,23.3598,23.3682,49960.0
2019-06-13 14:00:00,27.86,27.89,27.85,27.88,91130.0,23.3682,23.3934,23.3598,23.385,91130.0
2019-06-13 14:05:00,27.88,27.9,27.87,27.9,192950.0,23.385,23.4018,23.3766,23.4018,192950.0
2019-06-13 14:10:00,27.89,27.93,27.89,27.92,156610.0,23.3934,23.4269,23.3934,23.4186,156610.0
2019-06-13 14:15:00,27.92,27.92,27.85,27.88,180350.0,23.4186,23.4186,23.3598,23.385,180350.0
2019-06-13 14:20:00,27.89,27.91,27.89,27.91,128510.0,23.3934,23.4102,23.3934,23.4102,128510.0
2019-06-13 14:25:00,27.9,27.96,27.9,27.95,157920.0,23.4018,23.4521,23.4018,23.4437,157920.0
2019-06-13 14:30:00,27.96,27.98,27.95,27.97,221020.0,23.4521,23.4689,23.4437,23.4605,221020.0
2019-06-13 14:35:00,27.97,27.98,27.91,27.95,293070.0,23.4605,23.4689,23.4102,23.4437,293070.0
2019-06-13 14:40:00,27.96,28.01,27.94,28.01,277900.0,23.4521,23.494,23.4353,23.494,277900.0
2019-06-13 14:45:00,28.01,28.01,27.96,27.99,133210.0,23.494,23.494,23.4521,23.4773,133210.0
2019-06-13 14:50:00,27.98,28.0,27.97,27.98,183940.0,23.4689,23.4857,23.4605,23.4689,183940.0
2019-06-13 14:55:00,27.99,28.02,27.98,28.0,278290.0,23.4773,23.5024,23.4689,23.4857,278290.0
2019-06-13 15:00:00,28.0,28.03,27.97,27.99,368520.0,23.4857,23.5108,23.4605,23.4773,368520.0
2019-06-13 15:05:00,27.98,28.06,27.98,28.02,382750.0,23.4689,23.536,23.4689,23.5024,382750.0
2019-06-13 15:10:00,28.02,28.03,27.96,27.97,225590.0,23.5024,23.5108,23.4521,23.4605,225590.0
2019-06-13 15:15:00,27.96,27.97,27.94,27.94,203630.0,23.4521,23.4605,23.4353,23.4353,203630.0
2019-06-13 15:20:00,27.95,27.97,27.94,27.96,153700.0,23.4437,23.4605,23.4353,23.4521,153700.0
2019-06-13 15:25:00,27.97,28.0,27.96,28.0,316260.0,23.4605,23.4857,23.4521,23.4857,316260.0
2019-06-13 15:30:00,28.0,28.06,27.99,28.06,558370.0,23.4857,23.536,23.4773,23.536,558370.0
2019-06-13 15:35:00,28.05,28.06,28.01,28.05,555320.0,23.5276,23.536,23.494,23.5276,555320.0
2019-06-13 15:40:00,28.05,28.06,28.01,28.01,505280.0,23.5276,23.536,23.494,23.494,505280.0
2019-06-13 15:45:00,28.01,28.03,28.0,28.0,533970.0,23.494,23.5108,23.4857,23.4857,533970.0
2019-06-13 15:50:00,28.0,28.04,27.99,28.01,800280.0,23.4857,23.5192,23.4773,23.494,800280.0
2019-06-13 15:55:00,28.01,28.2,28.0,28.19,1630240.0,23.494,23.6534,23.4857,23.645,1630240.0
2019-06-14 09:30:00,25.81,26.4,25.75,26.29,7072350.0,21.6487,22.1436,21.5984,22.0514,7072350.0
2019-06-14 09:35:00,26.3,26.35,25.82,26.01,4027290.0,22.0597,22.1017,21.6571,21.8165,4027290.0
2019-06-14 09:40:00,26.01,26.22,25.98,26.2,2118860.0,21.8165,21.9926,21.7913,21.9759,2118860.0
2019-06-14 09:45:00,26.22,26.35,26.12,26.18,2500720.0,21.9926,22.1017,21.9088,21.9591,2500720.0
2019-06-14 09:50:00,26.18,26.25,26.12,26.12,2155610.0,21.9591,22.0178,21.9088,21.9088,2155610.0
2019-06-14 09:55:00,26.11,26.3,26.11,26.22,1558950.0,21.9004,22.0597,21.9004,21.9926,1558950.0
2019-06-14 10:00:00,26.21,26.24,26.14,26.21,1761580.0,21.9842,22.0094,21.9255,21.9842,1761580.0
2019-06-14 10:05:00,26.21,26.46,26.13,26.33,2597390.0,21.9842,22.1939,21.9171,22.0849,2597390.0
2019-06-14 10:10:00,26.34,26.44,26.28,26.4,1408340.0,22.0933,22.1772,22.043,22.1436,1408340.0
2019-06-14 10:15:00,26.39,26.54,26.37,26.45,2131180.0,22.1352,22.261,22.1185,22.1856,2131180.0
2019-06-14 10:20:00,26.45,26.46,26.31,26.32,1380520.0,22.1856,22.1939,22.0681,22.0765,1380520.0
2019-06-14 10:25:00,26.33,26.42,26.24,26.33,1182640.0,22.0849,22.1604,22.0094,22.0849,1182640.0
2019-06-14 10:30:00,26.34,26.37,26.27,26.3,640080.0,22.0933,22.1185,22.0346,22.0597,640080.0
2019-06-14 10:35:00,26.3,26.32,26.25,26.27,745420.0,22.0597,22.0765,22.0178,22.0346,745420.0
2019-06-14 10:40:00,26.26,26.41,26.24,26.39,981770.0,22.0262,22.152,22.0094,22.1352,981770.0
2019-06-14 10:45:00,26.38,26.46,26.32,26.45,566950.0,22.1268,22.1939,22.0765,22.1856,566950.0
2019-06-14 10:50:00,26.44,26.46,26.37,26.4,606120.0,22.1772,22.1939,22.1185,22.1436,606120.0
2019-06-14 10:55:00,26.39,26.4,26.27,26.3,957950.0,22.1352,22.1436,22.0346,22.0597,957950.0
2019-06-14 11:00:00,26.31,26.32,26.25,26.28,793260.0,22.0681,22.0765,22.0178,22.043,793260.0
2019-06-14 11:05:00,26.28,26.39,26.27,26.29,624140.0,22.043,22.1352,22.0346,22.0514,624140.0
2019-06-14 11:10:00,26.29,26.3,26.18,26.23,1063290.0,22.0514,22.0597,21.9591,22.001,1063290.0
2019-06-14 11:15:00,26.23,26.33,26.23,26.29,711990.0,22.001,22.0849,22.001,22.0514,711990.0
2019-06-14 11:20:00,26.28,26.39,26.28,26.35,407000.0,22.043,22.1352,22.043,22.1017,407000.0
2019-06-14 11:25:00,26.35,26.36,26.26,26.27,430070.0,22.1017,22.1101,22.0262,22.0346,430070.0
2019-06-14 11:30:00,26.28,26.34,26.24,26.29,498310.0,22.043,22.0933,22.0094,22.0514,498310.0
2019-06-14 11:35:00,26.3,26.31,26.24,26.31,405080.0,22.0597,22.0681,22.0094,22.0681,405080.0
2019-06-14 11:40:00,26.3,26.32,26.26,26.29,354570.0,22.0597,22.0765,22.0262,22.0514,354570.0
2019-06-14 11:45:00,26.28,26.29,26.24,26.27,397340.0,22.043,22.0514,22.0094,22.0346,397340.0
2019-06-14 11:50:00,26.27,26.35,26.26,26.35,579280.0,22.0346,22.1017,22.0262,22.1017,579280.0
2019-06-14 11:55:00,26.35,26.44,26.33,26.35,652230.0,22.1017,22.1772,22.0849,22.1017,652230.0
2019-06-14 12:00:00,26.36,26.38,26.29,26.32,793980.0,22.1101,22.1268,22.0514,22.0765,793980.0
2019-06-14 12:05:00,26.31,26.34,26.28,26.3,463000.0,22.0681,22.0933,22.043,22.0597,463000.0
2019-06-14 12:10:00,26.29,26.31,26.23,26.25,698350.0,22.0514,22.0681,22.001,22.0178,698350.0
2019-06-14 12:15:00,26.24,26.29,26.2,26.29,501860.0,22.0094,22.0514,21.9759,22.0514,501860.0
2019-06-14 12:20:00,26.28,26.31,26.25,26.29,431670.0,22.043,22.0681,22.0178,22.0514,431670.0
2019-06-14 12:25:00,26.29,26.35,26.28,26.32,536150.0,22.0514,22.1017,22.043,22.0765,536150.0
2019-06-14 12:30:00,26.33,26.33,26.28,26.32,448110.0,22.0849,22.0849,22.043,22.0765,448110.0
2019-06-14 12:35:00,26.32,26.36,26.31,26.33,407590.0,22.0765,22.1101,22.0681,22.0849,407590.0
2019-06-14 12:40:00,26.33,26.36,26.32,26.32,445820.0,22.0849,22.1101,22.0765,22.0765,445820.0
2019-06-14 12:45:00,26.32,26.33,26.27,26.32,429210.0,22.0765,22.0849,22.0346,22.0765,429210.0
2019-06-14 12:50:00,26.33,26.45,26.33,26.42,550050.0,22.0849,22.1856,22.0849,22.1604,550050.0
2019-06-14 12:55:00,26.42,26.47,26.37,26.38,361530.0,22.1604,22.2023,22.1185,22.1268,361530.0
2019-06-14 13:00:00,26.37,26.37,26.29,26.31,635530.0,22.1185,22.1185,22.0514,22.0681,635530.0
2019-06-14 13:05:00,26.3,26.33,26.28,26.29,412650.0,22.0597,22.0849,22.043,22.0514,412650.0
2019-06-14 13:10:00,26.29,26.34,26.29,26.31,259430.0,22.0514,22.0933,22.0514,22.0681,259430.0
2019-06-14 13:15:00,26.32,26.34,26.29,26.29,391330.0,22.0765,22.0933,22.0514,22.0514,391330.0
2019-06-14 13:20:00,26.29,26.33,26.29,26.31,343910.0,22.0514,22.0849,22.0514,22.0681,343910.0
2019-06-14 13:25:00,26.32,26.33,26.3,26.32,370430.0,22.0765,22.0849,22.0597,22.0765,370430.0
2019-06-14 13:30:00,26.32,26.33,26.31,26.32,197610.0,22.0765,22.0849,22.0681,22.0765,197610.0
2019-06-14 13:35:00,26.32,26.42,26.31,26.42,456570.0,22.0765,22.1604,22.0681,22.1604,456570.0
2019-06-14 13:40:00,26.42,26.42,26.35,26.36,360090.0,22.1604,22.1604,22.1017,22.1101,360090.0
2019-06-14 13:45:00,26.35,26.38,26.33,26.37,229460.0,22.1017,22.1268,22.0849,22.1185,229460.0
2019-06-14 13:50:00,26.37,26.37,26.3,26.33,471460.0,22.1185,22.1185,22.0597,22.0849,471460.0
2019-06-14 13:55:00,26.34,26.4,26.33,26.33,325020.0,22.0933,22.1436,22.0849,22.0849,325020.0
2019-06-14 14:00:00,26.32,26.35,26.31,26.32,433600.0,22.0765,22.1017,22.0681,22.0765,433600.0
2019-06-14 14:05:00,26.32,26.37,26.31,26.37,230800.0,22.0765,22.1185,22.0681,22.1185,230800.0
2019-06-14 14:10:00,26.37,26.4,26.37,26.38,357460.0,22.1185,22.1436,22.1185,22.1268,357460.0
2019-06-14 14:15:00,26.38,26.43,26.37,26.42,383700.0,22.1268,22.1688,22.1185,22.1604,383700.0
2019-06-14 14:20:00,26.41,26.41,26.34,26.36,379990.0,22.152,22.152,22.0933,22.1101,379990.0
2019-06-14 14:25:00,26.35,26.37,26.33,26.36,356940.0,22.1017,22.1185,22.0849,22.1101,356940.0
2019-06-14 14:30:00,26.36,26.39,26.36,26.36,374800.0,22.1101,22.1352,22.1101,22.1101,374800.0
2019-06-14 14:35:00,26.36,26.41,26.36,26.4,287070.0,22.1101,22.152,22.1101,22.1436,287070.0
2019-06-14 14:40:00,26.4,26.43,26.39,26.4,253210.0,22.1436,22.1688,22.1352,22.1436,253210.0
2019-06-14 14:45:00,26.39,26.42,26.39,26.4,468700.0,22.1352,22.1604,22.1352,22.1436,468700.0
2019-06-14 14:50:00,26.41,26.41,26.34,26.36,599200.0,22.152,22.152,22.0933,22.1101,599200.0
2019-06-14 14:55:00,26.36,26.4,26.35,26.39,317510.0,22.1101,22.1436,22.1017,22.1352,317510.0
2019-06-14 15:00:00,26.4,26.47,26.39,26.45,523950.0,22.1436,22.2023,22.1352,22.1856,523950.0
2019-06-14 15:05:00,26.46,26.52,26.46,26.5,610710.0,22.1939,22.2443,22.1939,22.2275,610710.0
2019-06-14 15:10:00,26.51,26.62,26.51,26.6,1136170.0,22.2359,22.3281,22.2359,22.3114,1136170.0
2019-06-14 15:15:00,26.6,26.62,26.57,26.59,781810.0,22.3114,22.3281,22.2862,22.303,781810.0
2019-06-14 15:20:00,26.58,26.65,26.58,26.65,969490.0,22.2946,22.3533,22.2946,22.3533,969490.0
2019-06-14 15:25:00,26.65,26.69,26.62,26.68,696550.0,22.3533,22.3869,22.3281,22.3785,696550.0
2019-06-14 15:30:00,26.67,26.75,26.66,26.75,1233120.0,22.3701,22.4372,22.3617,22.4372,1233120.0
2019-06-14 15:35:00,26.75,26.81,26.68,26.69,1595630.0,22.4372,22.4875,22.3785,22.3869,1595630.0
2019-06-14 15:40:00,26.69,26.7,26.6,26.64,1687350.0,22.3869,22.3952,22.3114,22.3449,1687350.0
2019-06-14 15:45:00,26.64,26.66,26.58,26.59,1167240.0,22.3449,22.3617,22.2946,22.303,1167240.0
2019-06-14 15:50:00,26.59,26.6,26.5,26.56,2050270.0,22.303,22.3114,22.2275,22.2778,2050270.0
2019-06-14 15:55:00,26.56,26.64,26.54,26.59,3399040.0,22.2778,22.3449,22.261,22.303,3399040.0
2019-06-17 09:30:00,26.48,26.58,26.28,26.42,892550.0,22.2107,22.2946,22.043,22.1604,892550.0
2019-06-17 09:35:00,26.41,26.44,26.2,26.21,493620.0,22.152,22.1772,21.9759,21.9842,493620.0
2019-06-17 09:40:00,26.21,26.37,26.2,26.29,612110.0,21.9842,22.1185,21.9759,22.0514,612110.0
2019-06-17 09:45:00,26.28,26.32,26.15,26.22,579290.0,22.043,22.0765,21.9339,21.9926,579290.0
2019-06-17 09:50:00,26.21,26.26,26.13,26.2,727930.0,21.9842,22.0262,21.9171,21.9759,727930.0
2019-06-17 09:55:00,26.2,26.35,26.2,26.35,634470.0,21.9759,22.1017,21.9759,22.1017,634470.0
2019-06-17 10:00:00,26.35,26.36,26.22,26.32,782820.0,22.1017,22.1101,21.9926,22.0765,782820.0
2019-06-17 10:05:00,26.32,26.43,26.28,26.43,739280.0,22.0765,22.1688,22.043,22.1688,739280.0
2019-06-17 10:10:00,26.42,26.49,26.39,26.47,540060.0,22.1604,22.2191,22.1352,22.2023,540060.0
2019-06-17 10:15:00,26.47,26.53,26.42,26.46,473010.0,22.2023,22.2527,22.1604,22.1939,473010.0
2019-06-17 10:20:00,26.47,26.53,26.46,26.51,205390.0,22.2023,22.2527,22.1939,22.2359,205390.0
2019-06-17 10:25:00,26.51,26.56,26.5,26.54,494990.0,22.2359,22.2778,22.2275,22.261,494990.0
2019-06-17 10:30:00,26.53,26.67,26.53,26.63,378650.0,22.2527,22.3701,22.2527,22.3365,378650.0
2019-06-17 10:35:00,26.62,26.69,26.6,26.65,209880.0,22.3281,22.3869,22.3114,22.3533,209880.0
2019-06-17 10:40:00,26.65,26.68,26.63,26.63,368240.0,22.3533,22.3785,22.3365,22.3365,368240.0
2019-06-17 10:45:00,26.63,26.71,26.63,26.68,280390.0,22.3365,22.4036,22.3365,22.3785,280390.0
2019-06-17 10:50:00,26.68,26.71,26.64,26.66,282270.0,22.3785,22.4036,22.3449,22.3617,282270.0
2019-06-17 10:55:00,26.66,26.68,26.61,26.68,337100.0,22.3617,22.3785,22.3198,22.3785,337100.0
2019-06-17 11:00:00,26.67,26.76,26.67,26.71,358470.0,22.3701,22.4456,22.3701,22.4036,358470.0
2019-06-17 11:05:00,26.71,26.73,26.68,26.72,381330.0,22.4036,22.4204,22.3785,22.412,381330.0
2019-06-17 11:10:00,26.71,26.74,26.69,26.72,257730.0,22.4036,22.4288,22.3869,22.412,257730.0
2019-06-17 11:15:00,26.72,26.75,26.7,26.74,207920.0,22.412,22.4372,22.3952,22.4288,207920.0
2019-06-17 11:20:00,26.75,26.76,26.62,26.62,321430.0,22.4372,22.4456,22.3281,22.3281,321430.0
2019-06-17 11:25:00,26.62,26.62,26.57,26.57,339310.0,22.3281,22.3281,22.2862,22.2862,339310.0
2019-06-17 11:30:00,26.56,26.58,26.5,26.53,702250.0,22.2778,22.2946,22.2275,22.2527,702250.0
2019-06-17 11:35:00,26.53,26.58,26.52,26.53,418010.0,22.2527,22.2946,22.2443,22.2527,418010.0
2019-06-17 11:40:00,26.53,26.57,26.52,26.55,169140.0,22.2527,22.2862,22.2443,22.2694,169140.0
2019-06-17 11:45:00,26.56,26.59,26.53,26.56,239340.0,22.2778,22.303,22.2527,22.2778,239340.0
2019-06-17 11:50:00,26.56,26.58,26.51,26.52,175710.0,22.2778,22.2946,22.2359,22.2443,175710.0
2019-06-17 11:55:00,26.52,26.56,26.51,26.54,250040.0,22.2443,22.2778,22.2359,22.261,250040.0
2019-06-17 12:00:00,26.54,26.57,26.53,26.55,316310.0,22.261,22.2862,22.2527,22.2694,316310.0
2019-06-17 12:05:00,26.55,26.61,26.54,26.61,177280.0,22.2694,22.3198,22.261,22.3198,177280.0
2019-06-17 12:10:00,26.6,26.76,26.6,26.74,549100.0,22.3114,22.4456,22.3114,22.4288,549100.0
2019-06-17 12:15:00,26.74,26.78,26.74,26.77,257780.0,22.4288,22.4623,22.4288,22.454,257780.0
2019-06-17 12:20:00,26.76,26.79,26.76,26.76,217220.0,22.4456,22.4707,22.4456,22.4456,217220.0
2019-06-17 12:25:00,26.76,26.84,26.76,26.8,366740.0,22.4456,22.5127,22.4456,22.4791,366740.0
2019-06-17 12:30:00,26.81,26.82,26.79,26.81,245530.0,22.4875,22.4959,22.4707,22.4875,245530.0
2019-06-17 12:35:00,26.82,26.83,26.78,26.81,343660.0,22.4959,22.5043,22.4623,22.4875,343660.0
2019-06-17 12:40:00,26.81,26.86,26.8,26.85,161310.0,22.4875,22.5295,22.4791,22.5211,161310.0
2019-06-17 12:45:00,26.86,26.86,26.81,26.86,107450.0,22.5295,22.5295,22.4875,22.5295,107450.0
2019-06-17 12:50:00,26.86,26.87,26.83,26.83,238710.0,22.5295,22.5378,22.5043,22.5043,238710.0
2019-06-17 12:55:00,26.83,26.84,26.78,26.8,256970.0,22.5043,22.5127,22.4623,22.4791,256970.0
2019-06-17 13:00:00,26.8,26.8,26.74,26.78,271230.0,22.4791,22.4791,22.4288,22.4623,271230.0
2019-06-17 13:05:00,26.79,26.8,26.77,26.79,207000.0,22.4707,22.4791,22.454,22.4707,207000.0
2019-06-17 13:10:00,26.79,26.81,26.76,26.79,396180.0,22.4707,22.4875,22.4456,22.4707,396180.0
2019-06-17 13:15:00,26.79,26.81,26.76,26.76,61030.0,22.4707,22.4875,22.4456,22.4456,61030.0
2019-06-17 13:20:00,26.76,26.76,26.73,26.73,271510.0,22.4456,22.4456,22.4204,22.4204,271510.0
2019-06-17 13:25:00,26.73,26.76,26.73,26.75,105760.0,22.4204,22.4456,22.4204,22.4372,105760.0
2019-06-17 13:30:00,26.75,26.78,26.74,26.78,154700.0,22.4372,22.4623,22.4288,22.4623,154700.0
2019-06-17 13:35:00,26.79,26.79,26.74,26.77,256270.0,22.4707,22.4707,22.4288,22.454,256270.0
2019-06-17 13:40:00,26.77,26.81,26.76,26.8,192500.0,22.454,22.4875,22.4456,22.4791,192500.0
2019-06-17 13:45:00,26.79,26.81,26.78,26.79,189250.0,22.4707,22.4875,22.4623,22.4707,189250.0
2019-06-17 13:50:00,26.8,26.82,26.74,26.74,218080.0,22.4791,22.4959,22.4288,22.4288,218080.0
2019-06-17 13:55:00,26.75,26.76,26.74,26.75,88170.0,22.4372,22.4456,22.4288,22.4372,88170.0
2019-06-17 14:00:00,26.75,26.8,26.75,26.8,135460.0,22.4372,22.4791,22.4372,22.4791,135460.0
2019-06-17 14:05:00,26.8,26.81,26.79,26.8,142960.0,22.4791,22.4875,22.4707,22.4791,142960.0
2019-06-17 14:10:00,26.8,26.8,26.78,26.78,156930.0,22.4791,22.4791,22.4623,22.4623,156930.0
2019-06-17 14:15:00,26.78,26.79,26.74,26.74,176010.0,22.4623,22.4707,22.4288,22.4288,176010.0
2019-06-17 14:20:00,26.74,26.76,26.72,26.74,193100.0,22.4288,22.4456,22.412,22.4288,193100.0
2019-06-17 14:25:00,26.75,26.75,26.7,26.7,274930.0,22.4372,22.4372,22.3952,22.3952,274930.0
2019-06-17 14:30:00,26.69,26.72,26.68,26.69,158850.0,22.3869,22.412,22.3785,22.3869,158850.0
2019-06-17 14:35:00,26.68,26.69,26.65,26.66,157420.0,22.3785,22.3869,22.3533,22.3617,157420.0
2019-06-17 14:40:00,26.66,26.67,26.62,26.63,136770.0,22.3617,22.3701,22.3281,22.3365,136770.0
2019-06-17 14:45:00,26.62,26.66,26.61,26.66,77250.0,22.3281,22.3617,22.3198,22.3617,77250.0
2019-06-17 14:50:00,26.65,26.67,26.65,26.66,291450.0,22.3533,22.3701,22.3533,22.3617,291450.0
2019-06-17 14:55:00,26.65,26.68,26.64,26.67,154600.0,22.3533,22.3785,22.3449,22.3701,154600.0
2019-06-17 15:00:00,26.67,26.7,26.65,26.69,163970.0,22.3701,22.3952,22.3533,22.3869,163970.0
2019-06-17 15:05:00,26.68,26.69,26.66,26.67,169550.0,22.3785,22.3869,22.3617,22.3701,169550.0
2019-06-17 15:10:00,26.66,26.67,26.65,26.65,135130.0,22.3617,22.3701,22.3533,22.3533,135130.0
2019-06-17 15:15:00,26.65,26.7,26.65,26.67,262560.0,22.3533,22.3952,22.3533,22.3701,262560.0
2019-06-17 15:20:00,26.67,26.69,26.65,26.67,176940.0,22.3701,22.3869,22.3533,22.3701,176940.0
2019-06-17 15:25:00,26.67,26.7,26.66,26.67,185400.0,22.3701,22.3952,22.3617,22.3701,185400.0
2019-06-17 15:30:00,26.67,26.67,26.57,26.61,396020.0,22.3701,22.3701,22.2862,22.3198,396020.0
2019-06-17 15:35:00,26.61,26.61,26.55,26.57,447730.0,22.3198,22.3198,22.2694,22.2862,447730.0
2019-06-17 15:40:00,26.57,26.58,26.55,26.55,458600.0,22.2862,22.2946,22.2694,22.2694,458600.0
2019-06-17 15:45:00,26.55,26.57,26.54,26.55,290120.0,22.2694,22.2862,22.261,22.2694,290120.0
2019-06-17 15:50:00,26.56,26.6,26.51,26.6,628220.0,22.2778,22.3114,22.2359,22.3114,628220.0
2019-06-17 15:55:00,26.59,26.63,26.57,26.6,944640.0,22.303,22.3365,22.2862,22.3114,944640.0
2019-06-18 09:30:00,26.83,26.85,26.65,26.76,948770.0,22.5043,22.5211,22.3533,22.4456,948770.0
2019-06-18 09:35:00,26.75,26.9,26.72,26.86,430020.0,22.4372,22.563,22.412,22.5295,430020.0
2019-06-18 09:40:00,26.89,27.2,26.85,27.13,1153930.0,22.5546,22.8146,22.5211,22.7559,1153930.0
2019-06-18 09:45:00,27.13,27.48,27.12,27.46,1486960.0,22.7559,23.0495,22.7475,23.0327,1486960.0
2019-06-18 09:50:00,27.47,27.62,27.45,27.53,1213600.0,23.0411,23.1669,23.0243,23.0914,1213600.0
2019-06-18 09:55:00,27.53,27.67,27.44,27.67,765980.0,23.0914,23.2089,23.0159,23.2089,765980.0
2019-06-18 10:00:00,27.67,27.9,27.6,27.86,1244920.0,23.2089,23.4018,23.1501,23.3682,1244920.0
2019-06-18 10:05:00,27.87,28.11,27.87,28.1,1715620.0,23.3766,23.5779,23.3766,23.5695,1715620.0
2019-06-18 10:10:00,28.09,28.2,28.05,28.2,1424020.0,23.5611,23.6534,23.5276,23.6534,1424020.0
2019-06-18 10:15:00,28.2,28.21,28.1,28.18,1400870.0,23.6534,23.6618,23.5695,23.6366,1400870.0
2019-06-18 10:20:00,28.19,28.24,28.07,28.1,1009960.0,23.645,23.687,23.5444,23.5695,1009960.0
2019-06-18 10:25:00,28.08,28.14,28.05,28.09,558110.0,23.5528,23.6031,23.5276,23.5611,558110.0
2019-06-18 10:30:00,28.09,28.24,28.09,28.2,863510.0,23.5611,23.687,23.5611,23.6534,863510.0
2019-06-18 10:35:00,28.22,28.3,28.13,28.25,621170.0,23.6702,23.7373,23.5947,23.6953,621170.0
2019-06-18 10:40:00,28.25,28.25,28.17,28.19,310140.0,23.6953,23.6953,23.6282,23.645,310140.0
2019-06-18 10:45:00,28.2,28.23,28.16,28.2,369840.0,23.6534,23.6786,23.6199,23.6534,369840.0
2019-06-18 10:50:00,28.2,28.21,28.14,28.2,859170.0,23.6534,23.6618,23.6031,23.6534,859170.0
2019-06-18 10:55:00,28.19,28.22,28.1,28.12,566230.0,23.645,23.6702,23.5695,23.5863,566230.0
2019-06-18 11:00:00,28.12,28.18,28.11,28.13,324470.0,23.5863,23.6366,23.5779,23.5947,324470.0
2019-06-18 11:05:00,28.13,28.19,28.09,28.13,447070.0,23.5947,23.645,23.5611,23.5947,447070.0
2019-06-18 11:10:00,28.14,28.14,28.01,28.02,537410.0,23.6031,23.6031,23.494,23.5024,537410.0
2019-06-18 11:15:00,28.02,28.12,28.01,28.09,418920.0,23.5024,23.5863,23.494,23.5611,418920.0
2019-06-18 11:20:00,28.1,28.13,28.01,28.03,347190.0,23.5695,23.5947,23.494,23.5108,347190.0
2019-06-18 11:25:00,28.03,28.08,27.99,27.99,256940.0,23.5108,23.5528,23.4773,23.4773,256940.0
2019-06-18 11:30:00,28.0,28.04,27.96,27.99,225920.0,23.4857,23.5192,23.4521,23.4773,225920.0
2019-06-18 11:35:00,27.98,28.02,27.97,28.0,158110.0,23.4689,23.5024,23.4605,23.4857,158110.0
2019-06-18 11:40:00,28.01,28.04,27.97,27.99,255750.0,23.494,23.5192,23.4605,23.4773,255750.0
2019-06-18 11:45:00,27.98,28.04,27.91,27.92,303780.0,23.4689,23.5192,23.4102,23.4186,303780.0
2019-06-18 11:50:00,27.93,27.99,27.9,27.98,606820.0,23.4269,23.4773,23.4018,23.4689,606820.0
2019-06-18 11:55:00,27.99,27.99,27.92,27.96,310690.0,23.4773,23.4773,23.4186,23.4521,310690.0
2019-06-18 12:00:00,27.96,28.04,27.95,27.97,352410.0,23.4521,23.5192,23.4437,23.4605,352410.0
2019-06-18 12:05:00,27.96,28.02,27.96,28.0,316070.0,23.4521,23.5024,23.4521,23.4857,316070.0
2019-06-18 12:10:00,28.0,28.01,27.91,27.91,353210.0,23.4857,23.494,23.4102,23.4102,353210.0
2019-06-18 12:15:00,27.91,27.92,27.81,27.83,346400.0,23.4102,23.4186,23.3263,23.3431,346400.0
2019-06-18 12:20:00,27.81,27.83,27.79,27.8,427490.0,23.3263,23.3431,23.3095,23.3179,427490.0
2019-06-18 12:25:00,27.8,27.86,27.79,27.8,465710.0,23.3179,23.3682,23.3095,23.3179,465710.0
2019-06-18 12:30:00,27.8,27.91,27.8,27.9,260240.0,23.3179,23.4102,23.3179,23.4018,260240.0
2019-06-18 12:35:00,27.91,27.95,27.89,27.9,243330.0,23.4102,23.4437,23.3934,23.4018,243330.0
2019-06-18 12:40:00,27.9,27.9,27.87,27.89,141760.0,23.4018,23.4018,23.3766,23.3934,141760.0
2019-06-18 12:45:00,27.88,27.9,27.82,27.9,264690.0,23.385,23.4018,23.3347,23.4018,264690.0
2019-06-18 12:50:00,27.91,27.91,27.87,27.9,173060.0,23.4102,23.4102,23.3766,23.4018,173060.0
2019-06-18 12:55:00,27.88,27.89,27.84,27.85,291280.0,23.385,23.3934,23.3514,23.3598,291280.0
2019-06-18 13:00:00,27.84,27.84,27.75,27.75,177690.0,23.3514,23.3514,23.276,23.276,177690.0
2019-06-18 13:05:00,27.74,27.77,27.71,27.75,229790.0,23.2676,23.2927,23.2424,23.276,229790.0
2019-06-18 13:10:00,27.76,27.79,27.75,27.76,117870.0,23.2843,23.3095,23.276,23.2843,117870.0
2019-06-18 13:15:00,27.77,27.83,27.77,27.83,172740.0,23.2927,23.3431,23.2927,23.3431,172740.0
2019-06-18 13:20:00,27.83,27.85,27.81,27.81,123140.0,23.3431,23.3598,23.3263,23.3263,123140.0
2019-06-18 13:25:00,27.81,27.81,27.78,27.78,175150.0,23.3263,23.3263,23.3011,23.3011,175150.0
2019-06-18 13:30:00,27.78,27.83,27.78,27.82,124480.0,23.3011,23.3431,23.3011,23.3347,124480.0
2019-06-18 13:35:00,27.82,27.87,27.82,27.85,141780.0,23.3347,23.3766,23.3347,23.3598,141780.0
2019-06-18 13:40:00,27.86,27.86,27.82,27.86,227820.0,23.3682,23.3682,23.3347,23.3682,227820.0
2019-06-18 13:45:00,27.86,27.86,27.82,27.83,198820.0,23.3682,23.3682,23.3347,23.3431,198820.0
2019-06-18 13:50:00,27.83,27.86,27.83,27.85,128960.0,23.3431,23.3682,23.3431,23.3598,128960.0
2019-06-18 13:55:00,27.85,27.87,27.85,27.86,191950.0,23.3598,23.3766,23.3598,23.3682,191950.0
2019-06-18 14:00:00,27.86,27.93,27.86,27.9,318860.0,23.3682,23.4269,23.3682,23.4018,318860.0
2019-06-18 14:05:00,27.9,27.96,27.89,27.95,196150.0,23.4018,23.4521,23.3934,23.4437,196150.0
2019-06-18 14:10:00,27.96,28.0,27.95,27.97,293050.0,23.4521,23.4857,23.4437,23.4605,293050.0
2019-06-18 14:15:00,27.97,27.99,27.96,27.97,91460.0,23.4605,23.4773,23.4521,23.4605,91460.0
2019-06-18 14:20:00,27.98,28.04,27.98,28.01,241600.0,23.4689,23.5192,23.4689,23.494,241600.0
2019-06-18 14:25:00,28.01,28.06,28.01,28.05,227220.0,23.494,23.536,23.494,23.5276,227220.0
2019-06-18 14:30:00,28.05,28.11,28.04,28.11,353070.0,23.5276,23.5779,23.5192,23.5779,353070.0
2019-06-18 14:35:00,28.11,28.11,28.04,28.06,255410.0,23.5779,23.5779,23.5192,23.536,255410.0
2019-06-18 14:40:00,28.05,28.07,28.01,28.02,257820.0,23.5276,23.5444,23.494,23.5024,257820.0
2019-06-18 14:45:00,28.01,28.04,27.99,28.01,515500.0,23.494,23.5192,23.4773,23.494,515500.0
2019-06-18 14:50:00,28.01,28.02,27.98,27.99,182340.0,23.494,23.5024,23.4689,23.4773,182340.0
2019-06-18 14:55:00,27.99,28.0,27.94,27.94,319300.0,23.4773,23.4857,23.4353,23.4353,319300.0
2019-06-18 15:00:00,27.95,27.97,27.93,27.94,223140.0,23.4437,23.4605,23.4269,23.4353,223140.0
2019-06-18 15:05:00,27.94,27.95,27.9,27.91,248600.0,23.4353,23.4437,23.4018,23.4102,248600.0
2019-06-18 15:10:00,27.91,27.94,27.91,27.92,352430.0,23.4102,23.4353,23.4102,23.4186,352430.0
2019-06-18 15:15:00,27.92,27.92,27.86,27.92,363820.0,23.4186,23.4186,23.3682,23.4186,363820.0
2019-06-18 15:20:00,27.91,27.94,27.9,27.94,348770.0,23.4102,23.4353,23.4018,23.4353,348770.0
2019-06-18 15:25:00,27.93,27.98,27.93,27.96,194780.0,23.4269,23.4689,23.4269,23.4521,194780.0
2019-06-18 15:30:00,27.96,27.97,27.93,27.94,319790.0,23.4521,23.4605,23.4269,23.4353,319790.0
2019-06-18 15:35:00,27.93,27.95,27.86,27.86,331660.0,23.4269,23.4437,23.3682,23.3682,331660.0
2019-06-18 15:40:00,27.86,27.92,27.85,27.91,419460.0,23.3682,23.4186,23.3598,23.4102,419460.0
2019-06-18 15:45:00,27.91,27.92,27.9,27.91,714750.0,23.4102,23.4186,23.4018,23.4102,714750.0
2019-06-18 15:50:00,27.91,27.93,27.86,27.86,812730.0,23.4102,23.4269,23.3682,23.3682,812730.0
2019-06-18 15:55:00,27.86,27.86,27.75,27.81,2421870.0,23.3682,23.3682,23.276,23.3263,2421870.0
2019-06-19 09:30:00,27.88,27.89,27.7,27.82,631560.0,23.385,23.3934,23.234,23.3347,631560.0
2019-06-19 09:35:00,27.84,27.86,27.56,27.61,766150.0,23.3514,23.3682,23.1166,23.1585,766150.0
2019-06-19 09:40:00,27.59,27.73,27.57,27.71,298110.0,23.1418,23.2592,23.125,23.2424,298110.0
2019-06-19 09:45:00,27.68,27.69,27.59,27.68,216250.0,23.2172,23.2256,23.1418,23.2172,216250.0
2019-06-19 09:50:00,27.66,27.8,27.63,27.77,488740.0,23.2005,23.3179,23.1753,23.2927,488740.0
2019-06-19 09:55:00,27.78,27.78,27.59,27.68,358700.0,23.3011,23.3011,23.1418,23.2172,358700.0
2019-06-19 10:00:00,27.69,27.8,27.67,27.75,304130.0,23.2256,23.3179,23.2089,23.276,304130.0
2019-06-19 10:05:00,27.74,27.76,27.67,27.67,164980.0,23.2676,23.2843,23.2089,23.2089,164980.0
2019-06-19 10:10:00,27.67,27.74,27.65,27.71,297570.0,23.2089,23.2676,23.1921,23.2424,297570.0
2019-06-19 10:15:00,27.7,27.7,27.61,27.61,203920.0,23.234,23.234,23.1585,23.1585,203920.0
2019-06-19 10:20:00,27.6,27.63,27.59,27.61,181400.0,23.1501,23.1753,23.1418,23.1585,181400.0
2019-06-19 10:25:00,27.62,27.62,27.53,27.53,361550.0,23.1669,23.1669,23.0914,23.0914,361550.0
2019-06-19 10:30:00,27.54,27.62,27.53,27.56,254290.0,23.0998,23.1669,23.0914,23.1166,254290.0
2019-06-19 10:35:00,27.56,27.57,27.5,27.51,201020.0,23.1166,23.125,23.0663,23.0747,201020.0
2019-06-19 10:40:00,27.51,27.55,27.49,27.54,159560.0,23.0747,23.1082,23.0579,23.0998,159560.0
2019-06-19 10:45:00,27.53,27.6,27.52,27.52,261680.0,23.0914,23.1501,23.083,23.083,261680.0
2019-06-19 10:50:00,27.53,27.55,27.46,27.48,167230.0,23.0914,23.1082,23.0327,23.0495,167230.0
2019-06-19 10:55:00,27.48,27.48,27.37,27.43,382730.0,23.0495,23.0495,22.9572,23.0076,382730.0
2019-06-19 11:00:00,27.43,27.48,27.41,27.48,157210.0,23.0076,23.0495,22.9908,23.0495,157210.0
2019-06-19 11:05:00,27.48,27.52,27.47,27.51,225270.0,23.0495,23.083,23.0411,23.0747,225270.0
2019-06-19 11:10:00,27.5,27.56,27.49,27.56,115910.0,23.0663,23.1166,23.0579,23.1166,115910.0
2019-06-19 11:15:00,27.55,27.58,27.54,27.54,161890.0,23.1082,23.1334,23.0998,23.0998,161890.0
2019-06-19 11:20:00,27.54,27.56,27.53,27.53,117480.0,23.0998,23.1166,23.0914,23.0914,117480.0
2019-06-19 11:25:00,27.54,27.57,27.52,27.57,79030.0,23.0998,23.125,23.083,23.125,79030.0
2019-06-19 11:30:00,27.57,27.61,27.56,27.6,283540.0,23.125,23.1585,23.1166,23.1501,283540.0
2019-06-19 11:35:00,27.59,27.61,27.57,27.6,114380.0,23.1418,23.1585,23.125,23.1501,114380.0
2019-06-19 11:40:00,27.6,27.6,27.58,27.59,81270.0,23.1501,23.1501,23.1334,23.1418,81270.0
2019-06-19 11:45:00,27.6,27.61,27.56,27.59,123080.0,23.1501,23.1585,23.1166,23.1418,123080.0
2019-06-19 11:50:00,27.59,27.63,27.57,27.63,98550.0,23.1418,23.1753,23.125,23.1753,98550.0
2019-06-19 11:55:00,27.64,27.7,27.62,27.7,213060.0,23.1837,23.234,23.1669,23.234,213060.0
2019-06-19 12:00:00,27.71,27.71,27.64,27.66,112000.0,23.2424,23.2424,23.1837,23.2005,112000.0
2019-06-19 12:05:00,27.66,27.68,27.64,27.65,208600.0,23.2005,23.2172,23.1837,23.1921,208600.0
2019-06-19 12:10:00,27.65,27.66,27.64,27.65,143120.0,23.1921,23.2005,23.1837,23.1921,143120.0
2019-06-19 12:15:00,27.65,27.66,27.62,27.64,250160.0,23.1921,23.2005,23.1669,23.1837,250160.0
2019-06-19 12:20:00,27.64,27.65,27.62,27.64,239440.0,23.1837,23.1921,23.1669,23.1837,239440.0
2019-06-19 12:25:00,27.64,27.64,27.61,27.61,144420.0,23.1837,23.1837,23.1585,23.1585,144420.0
2019-06-19 12:30:00,27.61,27.62,27.57,27.59,126250.0,23.1585,23.1669,23.125,23.1418,126250.0
2019-06-19 12:35:00,27.59,27.63,27.59,27.63,101290.0,23.1418,23.1753,23.1418,23.1753,101290.0
2019-06-19 12:40:00,27.63,27.63,27.6,27.62,88680.0,23.1753,23.1753,23.1501,23.1669,88680.0
2019-06-19 12:45:00,27.61,27.62,27.59,27.59,118140.0,23.1585,23.1669,23.1418,23.1418,118140.0
2019-06-19 12:50:00,27.59,27.61,27.56,27.56,316630.0,23.1418,23.1585,23.1166,23.1166,316630.0
2019-06-19 12:55:00,27.55,27.6,27.55,27.6,152210.0,23.1082,23.1501,23.1082,23.1501,152210.0
2019-06-19 13:00:00,27.6,27.62,27.6,27.61,75310.0,23.1501,23.1669,23.1501,23.1585,75310.0
2019-06-19 13:05:00,27.61,27.62,27.57,27.57,111160.0,23.1585,23.1669,23.125,23.125,111160.0
2019-06-19 13:10:00,27.57,27.6,27.57,27.58,147440.0,23.125,23.1501,23.125,23.1334,147440.0
2019-06-19 13:15:00,27.58,27.59,27.56,27.56,67350.0,23.1334,23.1418,23.1166,23.1166,67350.0
2019-06-19 13:20:00,27.56,27.57,27.55,27.56,178060.0,23.1166,23.125,23.1082,23.1166,178060.0
2019-06-19 13:25:00,27.56,27.58,27.56,27.57,150330.0,23.1166,23.1334,23.1166,23.125,150330.0
2019-06-19 13:30:00,27.57,27.59,27.55,27.59,79550.0,23.125,23.1418,23.1082,23.1418,79550.0
2019-06-19 13:35:00,27.6,27.66,27.6,27.62,107400.0,23.1501,23.2005,23.1501,23.1669,107400.0
2019-06-19 13:40:00,27.62,27.63,27.6,27.61,72380.0,23.1669,23.1753,23.1501,23.1585,72380.0
2019-06-19 13:45:00,27.61,27.63,27.58,27.59,168170.0,23.1585,23.1753,23.1334,23.1418,168170.0
2019-06-19 13:50:00,27.59,27.67,27.58,27.65,156880.0,23.1418,23.2089,23.1334,23.1921,156880.0
2019-06-19 13:55:00,27.66,27.66,27.6,27.63,93620.0,23.2005,23.2005,23.1501,23.1753,93620.0
2019-06-19 14:00:00,27.63,27.84,27.56,27.82,357770.0,23.1753,23.3514,23.1166,23.3347,357770.0
2019-06-19 14:05:00,27.82,27.91,27.71,27.72,313870.0,23.3347,23.4102,23.2424,23.2508,313870.0
2019-06-19 14:10:00,27.71,27.72,27.67,27.69,215260.0,23.2424,23.2508,23.2089,23.2256,215260.0
2019-06-19 14:15:00,27.68,27.71,27.67,27.7,133230.0,23.2172,23.2424,23.2089,23.234,133230.0
2019-06-19 14:20:00,27.69,27.71,27.61,27.61,192890.0,23.2256,23.2424,23.1585,23.1585,192890.0
2019-06-19 14:25:00,27.6,27.64,27.59,27.62,228970.0,23.1501,23.1837,23.1418,23.1669,228970.0
2019-06-19 14:30:00,27.62,27.75,27.58,27.71,185040.0,23.1669,23.276,23.1334,23.2424,185040.0
2019-06-19 14:35:00,27.7,27.74,27.63,27.63,183690.0,23.234,23.2676,23.1753,23.1753,183690.0
2019-06-19 14:40:00,27.63,27.68,27.6,27.66,98930.0,23.1753,23.2172,23.1501,23.2005,98930.0
2019-06-19 14:45:00,27.65,27.68,27.61,27.61,143570.0,23.1921,23.2172,23.1585,23.1585,143570.0
2019-06-19 14:50:00,27.62,27.7,27.61,27.67,177260.0,23.1669,23.234,23.1585,23.2089,177260.0
2019-06-19 14:55:00,27.68,27.69,27.62,27.64,133980.0,23.2172,23.2256,23.1669,23.1837,133980.0
2019-06-19 15:00:00,27.64,27.74,27.64,27.71,211830.0,23.1837,23.2676,23.1837,23.2424,211830.0
2019-06-19 15:05:00,27.71,27.71,27.67,27.71,165810.0,23.2424,23.2424,23.2089,23.2424,165810.0
2019-06-19 15:10:00,27.7,27.77,27.66,27.75,258780.0,23.234,23.2927,23.2005,23.276,258780.0
2019-06-19 15:15:00,27.77,27.79,27.74,27.79,114690.0,23.2927,23.3095,23.2676,23.3095,114690.0
2019-06-19 15:20:00,27.79,27.82,27.76,27.77,199300.0,23.3095,23.3347,23.2843,23.2927,199300.0
2019-06-19 15:25:00,27.78,27.78,27.71,27.72,109190.0,23.3011,23.3011,23.2424,23.2508,109190.0
2019-06-19 15:30:00,27.73,27.76,27.72,27.75,181510.0,23.2592,23.2843,23.2508,23.276,181510.0
2019-06-19 15:35:00,27.75,27.77,27.74,27.75,206080.0,23.276,23.2927,23.2676,23.276,206080.0
2019-06-19 15:40:00,27.75,27.84,27.75,27.83,226460.0,23.276,23.3514,23.276,23.3431,226460.0
2019-06-19 15:45:00,27.83,27.87,27.77,27.79,283850.0,23.3431,23.3766,23.2927,23.3095,283850.0
2019-06-19 15:50:00,27.79,27.84,27.78,27.82,322350.0,23.3095,23.3514,23.3011,23.3347,322350.0
2019-06-19 15:55:00,27.81,27.81,27.72,27.75,755170.0,23.3263,23.3263,23.2508,23.276,755170.0
2019-06-20 09:30:00,28.25,28.35,28.24,28.27,1181490.0,23.6953,23.7792,23.687,23.7121,1181490.0
2019-06-20 09:35:00,28.28,28.29,28.11,28.29,450960.0,23.7205,23.7289,23.5779,23.7289,450960.0
2019-06-20 09:40:00,28.28,28.3,28.13,28.13,1039130.0,23.7205,23.7373,23.5947,23.5947,1039130.0
2019-06-20 09:45:00,28.16,28.21,28.12,28.16,455720.0,23.6199,23.6618,23.5863,23.6199,455720.0
2019-06-20 09:50:00,28.16,28.36,28.16,28.29,698160.0,23.6199,23.7876,23.6199,23.7289,698160.0
2019-06-20 09:55:00,28.3,28.34,28.27,28.28,222940.0,23.7373,23.7708,23.7121,23.7205,222940.0
2019-06-20 10:00:00,28.3,28.36,28.29,28.35,235130.0,23.7373,23.7876,23.7289,23.7792,235130.0
2019-06-20 10:05:00,28.36,28.44,28.34,28.41,628270.0,23.7876,23.8547,23.7708,23.8296,628270.0
2019-06-20 10:10:00,28.4,28.54,28.4,28.54,513240.0,23.8212,23.9386,23.8212,23.9386,513240.0
2019-06-20 10:15:00,28.53,28.54,28.4,28.41,311980.0,23.9302,23.9386,23.8212,23.8296,311980.0
2019-06-20 10:20:00,28.4,28.41,28.3,28.34,425320.0,23.8212,23.8296,23.7373,23.7708,425320.0
2019-06-20 10:25:00,28.34,28.37,28.2,28.24,244350.0,23.7708,23.796,23.6534,23.687,244350.0
2019-06-20 10:30:00,28.21,28.37,28.21,28.34,463480.0,23.6618,23.796,23.6618,23.7708,463480.0
2019-06-20 10:35:00,28.35,28.37,28.29,28.3,211540.0,23.7792,23.796,23.7289,23.7373,211540.0
2019-06-20 10:40:00,28.3,28.3,28.25,28.26,215850.0,23.7373,23.7373,23.6953,23.7037,215850.0
2019-06-20 10:45:00,28.28,28.31,28.26,28.29,309090.0,23.7205,23.7457,23.7037,23.7289,309090.0
2019-06-20 10:50:00,28.27,28.3,28.2,28.2,273230.0,23.7121,23.7373,23.6534,23.6534,273230.0
2019-06-20 10:55:00,28.21,28.25,28.2,28.23,185520.0,23.6618,23.6953,23.6534,23.6786,185520.0
2019-06-20 11:00:00,28.24,28.32,28.24,28.27,196010.0,23.687,23.7541,23.687,23.7121,196010.0
2019-06-20 11:05:00,28.27,28.35,28.25,28.32,443800.0,23.7121,23.7792,23.6953,23.7541,443800.0
2019-06-20 11:10:00,28.31,28.34,28.27,28.27,100690.0,23.7457,23.7708,23.7121,23.7121,100690.0
2019-06-20 11:15:00,28.27,28.27,28.09,28.09,553200.0,23.7121,23.7121,23.5611,23.5611,553200.0
2019-06-20 11:20:00,28.09,28.12,28.09,28.09,130800.0,23.5611,23.5863,23.5611,23.5611,130800.0
2019-06-20 11:25:00,28.1,28.14,28.1,28.12,107470.0,23.5695,23.6031,23.5695,23.5863,107470.0
2019-06-20 11:30:00,28.13,28.16,28.06,28.06,215700.0,23.5947,23.6199,23.536,23.536,215700.0
2019-06-20 11:35:00,28.06,28.09,28.03,28.09,254050.0,23.536,23.5611,23.5108,23.5611,254050.0
2019-06-20 11:40:00,28.09,28.15,28.09,28.15,324720.0,23.5611,23.6115,23.5611,23.6115,324720.0
2019-06-20 11:45:00,28.14,28.18,28.11,28.13,123940.0,23.6031,23.6366,23.5779,23.5947,123940.0
2019-06-20 11:50:00,28.12,28.17,28.11,28.15,113160.0,23.5863,23.6282,23.5779,23.6115,113160.0
2019-06-20 11:55:00,28.15,28.16,28.1,28.13,89720.0,23.6115,23.6199,23.5695,23.5947,89720.0
2019-06-20 12:00:00,28.13,28.14,28.11,28.13,64030.0,23.5947,23.6031,23.5779,23.5947,64030.0
2019-06-20 12:05:00,28.13,28.13,28.09,28.09,94060.0,23.5947,23.5947,23.5611,23.5611,94060.0
2019-06-20 12:10:00,28.07,28.07,27.99,28.0,205310.0,23.5444,23.5444,23.4773,23.4857,205310.0
2019-06-20 12:15:00,28.0,28.04,27.96,28.0,163250.0,23.4857,23.5192,23.4521,23.4857,163250.0
2019-06-20 12:20:00,27.99,28.05,27.97,28.05,202450.0,23.4773,23.5276,23.4605,23.5276,202450.0
2019-06-20 12:25:00,28.05,28.07,28.02,28.04,100530.0,23.5276,23.5444,23.5024,23.5192,100530.0
2019-06-20 12:30:00,28.03,28.07,28.0,28.0,112740.0,23.5108,23.5444,23.4857,23.4857,112740.0
2019-06-20 12:35:00,28.0,28.03,27.98,27.98,105560.0,23.4857,23.5108,23.4689,23.4689,105560.0
2019-06-20 12:40:00,27.98,28.01,27.96,27.98,161720.0,23.4689,23.494,23.4521,23.4689,161720.0
2019-06-20 12:45:00,27.99,28.01,27.96,28.0,143600.0,23.4773,23.494,23.4521,23.4857,143600.0
2019-06-20 12:50:00,28.0,28.01,27.91,27.92,179710.0,23.4857,23.494,23.4102,23.4186,179710.0
2019-06-20 12:55:00,27.93,27.99,27.92,27.98,154750.0,23.4269,23.4773,23.4186,23.4689,154750.0
2019-06-20 13:00:00,27.98,28.01,27.95,27.96,111120.0,23.4689,23.494,23.4437,23.4521,111120.0
2019-06-20 13:05:00,27.97,27.97,27.93,27.93,90430.0,23.4605,23.4605,23.4269,23.4269,90430.0
2019-06-20 13:10:00,27.94,27.94,27.91,27.92,64810.0,23.4353,23.4353,23.4102,23.4186,64810.0
2019-06-20 13:15:00,27.92,27.95,27.91,27.91,173970.0,23.4186,23.4437,23.4102,23.4102,173970.0
2019-06-20 13:20:00,27.91,27.92,27.89,27.91,98510.0,23.4102,23.4186,23.3934,23.4102,98510.0
2019-06-20 13:25:00,27.92,27.98,27.91,27.97,101850.0,23.4186,23.4689,23.4102,23.4605,101850.0
2019-06-20 13:30:00,27.97,27.99,27.95,27.95,87490.0,23.4605,23.4773,23.4437,23.4437,87490.0
2019-06-20 13:35:00,27.95,27.97,27.94,27.95,42450.0,23.4437,23.4605,23.4353,23.4437,42450.0
2019-06-20 13:40:00,27.94,27.95,27.88,27.89,173660.0,23.4353,23.4437,23.385,23.3934,173660.0
2019-06-20 13:45:00,27.89,27.92,27.89,27.92,98770.0,23.3934,23.4186,23.3934,23.4186,98770.0
2019-06-20 13:50:00,27.92,27.92,27.89,27.9,77980.0,23.4186,23.4186,23.3934,23.4018,77980.0
2019-06-20 13:55:00,27.91,27.91,27.89,27.9,133450.0,23.4102,23.4102,23.3934,23.4018,133450.0
2019-06-20 14:00:00,27.9,27.95,27.88,27.93,151270.0,23.4018,23.4437,23.385,23.4269,151270.0
2019-06-20 14:05:00,27.93,27.94,27.9,27.92,135260.0,23.4269,23.4353,23.4018,23.4186,135260.0
2019-06-20 14:10:00,27.92,27.94,27.9,27.92,91700.0,23.4186,23.4353,23.4018,23.4186,91700.0
2019-06-20 14:15:00,27.9,27.93,27.9,27.92,85370.0,23.4018,23.4269,23.4018,23.4186,85370.0
2019-06-20 14:20:00,27.93,27.95,27.91,27.93,67170.0,23.4269,23.4437,23.4102,23.4269,67170.0
2019-06-20 14:25:00,27.93,27.96,27.92,27.94,531190.0,23.4269,23.4521,23.4186,23.4353,531190.0
2019-06-20 14:30:00,27.95,27.97,27.86,27.87,284060.0,23.4437,23.4605,23.3682,23.3766,284060.0
2019-06-20 14:35:00,27.87,27.92,27.86,27.88,189900.0,23.3766,23.4186,23.3682,23.385,189900.0
2019-06-20 14:40:00,27.87,27.87,27.8,27.81,187720.0,23.3766,23.3766,23.3179,23.3263,187720.0
2019-06-20 14:45:00,27.81,27.81,27.76,27.76,304010.0,23.3263,23.3263,23.2843,23.2843,304010.0
2019-06-20 14:50:00,27.76,27.77,27.72,27.76,259010.0,23.2843,23.2927,23.2508,23.2843,259010.0
2019-06-20 14:55:00,27.76,27.76,27.73,27.73,224890.0,23.2843,23.2843,23.2592,23.2592,224890.0
2019-06-20 15:00:00,27.74,27.8,27.72,27.77,408590.0,23.2676,23.3179,23.2508,23.2927,408590.0
2019-06-20 15:05:00,27.77,27.78,27.75,27.77,133010.0,23.2927,23.3011,23.276,23.2927,133010.0
2019-06-20 15:10:00,27.77,27.85,27.77,27.82,183780.0,23.2927,23.3598,23.2927,23.3347,183780.0
2019-06-20 15:15:00,27.82,27.85,27.8,27.85,128650.0,23.3347,23.3598,23.3179,23.3598,128650.0
2019-06-20 15:20:00,27.85,27.91,27.85,27.89,273400.0,23.3598,23.4102,23.3598,23.3934,273400.0
2019-06-20 15:25:00,27.89,27.95,27.89,27.93,241830.0,23.3934,23.4437,23.3934,23.4269,241830.0
2019-06-20 15:30:00,27.94,27.95,27.91,27.91,179860.0,23.4353,23.4437,23.4102,23.4102,179860.0
2019-06-20 15:35:00,27.92,27.94,27.91,27.92,254970.0,23.4186,23.4353,23.4102,23.4186,254970.0
2019-06-20 15:40:00,27.92,27.93,27.9,27.91,597870.0,23.4186,23.4269,23.4018,23.4102,597870.0
2019-06-20 15:45:00,27.9,27.94,27.89,27.91,489510.0,23.4018,23.4353,23.3934,23.4102,489510.0
2019-06-20 15:50:00,27.91,27.94,27.91,27.92,785050.0,23.4102,23.4353,23.4102,23.4186,785050.0
2019-06-20 15:55:00,27.93,27.96,27.89,27.89,1766960.0,23.4269,23.4521,23.3934,23.3934,1766960.0
2019-06-21 09:30:00,27.64,27.73,27.6,27.67,3856580.0,23.4079,23.4841,23.374,23.4333,3856580.0
2019-06-21 09:35:00,27.68,27.72,27.53,27.56,302600.0,23.4418,23.4757,23.3148,23.3402,302600.0
2019-06-21 09:40:00,27.55,27.63,27.54,27.59,253800.0,23.3317,23.3995,23.3232,23.3656,253800.0
2019-06-21 09:45:00,27.61,27.64,27.58,27.62,250420.0,23.3825,23.4079,23.3571,23.391,250420.0
2019-06-21 09:50:00,27.61,27.74,27.59,27.71,416430.0,23.3825,23.4926,23.3656,23.4672,416430.0
2019-06-21 09:55:00,27.71,27.78,27.62,27.62,179380.0,23.4672,23.5265,23.391,23.391,179380.0
2019-06-21 10:00:00,27.62,27.73,27.61,27.68,211790.0,23.391,23.4841,23.3825,23.4418,211790.0
2019-06-21 10:05:00,27.68,27.72,27.66,27.69,97370.0,23.4418,23.4757,23.4249,23.4503,97370.0
2019-06-21 10:10:00,27.65,27.73,27.65,27.7,174600.0,23.4164,23.4841,23.4164,23.4587,174600.0
2019-06-21 10:15:00,27.7,27.74,27.68,27.71,82940.0,23.4587,23.4926,23.4418,23.4672,82940.0
2019-06-21 10:20:00,27.73,27.74,27.67,27.67,135800.0,23.4841,23.4926,23.4333,23.4333,135800.0
2019-06-21 10:25:00,27.68,27.74,27.67,27.72,105910.0,23.4418,23.4926,23.4333,23.4757,105910.0
2019-06-21 10:30:00,27.72,27.73,27.69,27.71,129200.0,23.4757,23.4841,23.4503,23.4672,129200.0
2019-06-21 10:35:00,27.71,27.71,27.64,27.64,183750.0,23.4672,23.4672,23.4079,23.4079,183750.0
2019-06-21 10:40:00,27.65,27.69,27.61,27.64,681710.0,23.4164,23.4503,23.3825,23.4079,681710.0
2019-06-21 10:45:00,27.65,27.78,27.64,27.78,1430550.0,23.4164,23.5265,23.4079,23.5265,1430550.0
2019-06-21 10:50:00,27.77,27.79,27.74,27.77,198640.0,23.518,23.535,23.4926,23.518,198640.0
2019-06-21 10:55:00,27.77,27.8,27.74,27.8,262720.0,23.518,23.5434,23.4926,23.5434,262720.0
2019-06-21 11:00:00,27.8,27.92,27.79,27.9,302920.0,23.5434,23.6451,23.535,23.6281,302920.0
2019-06-21 11:05:00,27.89,28.1,27.89,28.1,895960.0,23.6196,23.7975,23.6196,23.7975,895960.0
2019-06-21 11:10:00,28.08,28.08,28.0,28.02,416340.0,23.7806,23.7806,23.7128,23.7297,416340.0
2019-06-21 11:15:00,28.03,28.03,27.97,28.0,184640.0,23.7382,23.7382,23.6874,23.7128,184640.0
2019-06-21 11:20:00,28.0,28.01,27.95,27.95,210950.0,23.7128,23.7213,23.6705,23.6705,210950.0
2019-06-21 11:25:00,27.94,27.98,27.9,27.94,153800.0,23.662,23.6959,23.6281,23.662,153800.0
2019-06-21 11:30:00,27.94,27.97,27.92,27.94,207850.0,23.662,23.6874,23.6451,23.662,207850.0
2019-06-21 11:35:00,27.94,27.97,27.85,27.85,276610.0,23.662,23.6874,23.5858,23.5858,276610.0
2019-06-21 11:40:00,27.86,27.87,27.81,27.82,224660.0,23.5942,23.6027,23.5519,23.5604,224660.0
2019-06-21 11:45:00,27.82,27.83,27.75,27.76,254710.0,23.5604,23.5688,23.5011,23.5096,254710.0
2019-06-21 11:50:00,27.76,27.77,27.71,27.71,253950.0,23.5096,23.518,23.4672,23.4672,253950.0
2019-06-21 11:55:00,27.72,27.73,27.69,27.69,102040.0,23.4757,23.4841,23.4503,23.4503,102040.0
2019-06-21 12:00:00,27.69,27.72,27.69,27.71,104310.0,23.4503,23.4757,23.4503,23.4672,104310.0
2019-06-21 12:05:00,27.71,27.71,27.68,27.69,94770.0,23.4672,23.4672,23.4418,23.4503,94770.0
2019-06-21 12:10:00,27.69,27.69,27.65,27.65,177290.0,23.4503,23.4503,23.4164,23.4164,177290.0
2019-06-21 12:15:00,27.66,27.67,27.6,27.6,98330.0,23.4249,23.4333,23.374,23.374,98330.0
2019-06-21 12:20:00,27.61,27.63,27.59,27.61,87230.0,23.3825,23.3995,23.3656,23.3825,87230.0
2019-06-21 12:25:00,27.61,27.67,27.61,27.67,71550.0,23.3825,23.4333,23.3825,23.4333,71550.0
2019-06-21 12:30:00,27.66,27.68,27.64,27.64,77580.0,23.4249,23.4418,23.4079,23.4079,77580.0
2019-06-21 12:35:00,27.65,27.67,27.61,27.67,138920.0,23.4164,23.4333,23.3825,23.4333,138920.0
2019-06-21 12:40:00,27.66,27.67,27.65,27.67,108930.0,23.4249,23.4333,23.4164,23.4333,108930.0
2019-06-21 12:45:00,27.68,27.73,27.68,27.72,148650.0,23.4418,23.4841,23.4418,23.4757,148650.0
2019-06-21 12:50:00,27.71,27.73,27.7,27.71,81740.0,23.4672,23.4841,23.4587,23.4672,81740.0
2019-06-21 12:55:00,27.71,27.71,27.66,27.67,53860.0,23.4672,23.4672,23.4249,23.4333,53860.0
2019-06-21 13:00:00,27.67,27.69,27.64,27.67,86010.0,23.4333,23.4503,23.4079,23.4333,86010.0
2019-06-21 13:05:00,27.67,27.71,27.67,27.7,85530.0,23.4333,23.4672,23.4333,23.4587,85530.0
2019-06-21 13:10:00,27.7,27.73,27.7,27.72,74480.0,23.4587,23.4841,23.4587,23.4757,74480.0
2019-06-21 13:15:00,27.71,27.71,27.67,27.67,113460.0,23.4672,23.4672,23.4333,23.4333,113460.0
2019-06-21 13:20:00,27.67,27.69,27.67,27.67,91810.0,23.4333,23.4503,23.4333,23.4333,91810.0
2019-06-21 13:25:00,27.67,27.7,27.66,27.7,45890.0,23.4333,23.4587,23.4249,23.4587,45890.0
2019-06-21 13:30:00,27.71,27.71,27.69,27.69,40700.0,23.4672,23.4672,23.4503,23.4503,40700.0
2019-06-21 13:35:00,27.69,27.7,27.67,27.68,61860.0,23.4503,23.4587,23.4333,23.4418,61860.0
2019-06-21 13:40:00,27.68,27.69,27.67,27.68,51510.0,23.4418,23.4503,23.4333,23.4418,51510.0
2019-06-21 13:45:00,27.68,27.68,27.67,27.68,81940.0,23.4418,23.4418,23.4333,23.4418,81940.0
2019-06-21 13:50:00,27.68,27.69,27.67,27.68,71710.0,23.4418,23.4503,23.4333,23.4418,71710.0
2019-06-21 13:55:00,27.68,27.72,27.68,27.72,65360.0,23.4418,23.4757,23.4418,23.4757,65360.0
2019-06-21 14:00:00,27.72,27.77,27.72,27.77,158990.0,23.4757,23.518,23.4757,23.518,158990.0
2019-06-21 14:05:00,27.76,27.79,27.73,27.76,215270.0,23.5096,23.535,23.4841,23.5096,215270.0
2019-06-21 14:10:00,27.76,27.76,27.69,27.7,81250.0,23.5096,23.5096,23.4503,23.4587,81250.0
2019-06-21 14:15:00,27.7,27.7,27.64,27.67,200480.0,23.4587,23.4587,23.4079,23.4333,200480.0
2019-06-21 14:20:00,27.67,27.68,27.64,27.67,89400.0,23.4333,23.4418,23.4079,23.4333,89400.0
2019-06-21 14:25:00,27.66,27.67,27.64,27.65,85030.0,23.4249,23.4333,23.4079,23.4164,85030.0
2019-06-21 14:30:00,27.64,27.64,27.61,27.61,72210.0,23.4079,23.4079,23.3825,23.3825,72210.0
2019-06-21 14:35:00,27.61,27.61,27.56,27.58,144840.0,23.3825,23.3825,23.3402,23.3571,144840.0
2019-06-21 14:40:00,27.58,27.59,27.57,27.58,87270.0,23.3571,23.3656,23.3486,23.3571,87270.0
2019-06-21 14:45:00,27.58,27.63,27.58,27.62,289920.0,23.3571,23.3995,23.3571,23.391,289920.0
2019-06-21 14:50:00,27.61,27.64,27.61,27.63,199260.0,23.3825,23.4079,23.3825,23.3995,199260.0
2019-06-21 14:55:00,27.62,27.65,27.61,27.61,142490.0,23.391,23.4164,23.3825,23.3825,142490.0
2019-06-21 15:00:00,27.61,27.65,27.61,27.64,65360.0,23.3825,23.4164,23.3825,23.4079,65360.0
2019-06-21 15:05:00,27.63,27.68,27.62,27.68,100030.0,23.3995,23.4418,23.391,23.4418,100030.0
2019-06-21 15:10:00,27.68,27.72,27.66,27.72,162940.0,23.4418,23.4757,23.4249,23.4757,162940.0
2019-06-21 15:15:00,27.73,27.73,27.69,27.7,136030.0,23.4841,23.4841,23.4503,23.4587,136030.0
2019-06-21 15:20:00,27.7,27.71,27.67,27.67,122990.0,23.4587,23.4672,23.4333,23.4333,122990.0
2019-06-21 15:25:00,27.67,27.68,27.63,27.63,176200.0,23.4333,23.4418,23.3995,23.3995,176200.0
2019-06-21 15:30:00,27.64,27.65,27.58,27.59,281790.0,23.4079,23.4164,23.3571,23.3656,281790.0
2019-06-21 15:35:00,27.59,27.6,27.55,27.57,339300.0,23.3656,23.374,23.3317,23.3486,339300.0
2019-06-21 15:40:00,27.57,27.58,27.54,27.54,365170.0,23.3486,23.3571,23.3232,23.3232,365170.0
2019-06-21 15:45:00,27.54,27.56,27.45,27.46,583670.0,23.3232,23.3402,23.247,23.2555,583670.0
2019-06-21 15:50:00,27.46,27.47,27.41,27.46,806610.0,23.2555,23.264,23.2131,23.2555,806610.0
2019-06-21 15:55:00,27.46,27.48,27.4,27.4,2045840.0,23.2555,23.2724,23.2047,23.2047,2045840.0
2019-06-24 09:30:00,27.54,27.69,27.5,27.64,499910.0,23.3232,23.4503,23.2894,23.4079,499910.0
2019-06-24 09:35:00,27.64,27.64,27.53,27.6,131980.0,23.4079,23.4079,23.3148,23.374,131980.0
2019-06-24 09:40:00,27.63,27.78,27.63,27.77,305270.0,23.3995,23.5265,23.3995,23.518,305270.0
2019-06-24 09:45:00,27.78,27.84,27.76,27.81,323600.0,23.5265,23.5773,23.5096,23.5519,323600.0
2019-06-24 09:50:00,27.79,27.84,27.77,27.82,318680.0,23.535,23.5773,23.518,23.5604,318680.0
2019-06-24 09:55:00,27.82,27.84,27.71,27.72,395860.0,23.5604,23.5773,23.4672,23.4757,395860.0
2019-06-24 10:00:00,27.72,27.83,27.69,27.8,326120.0,23.4757,23.5688,23.4503,23.5434,326120.0
2019-06-24 10:05:00,27.79,27.86,27.77,27.78,262260.0,23.535,23.5942,23.518,23.5265,262260.0
2019-06-24 10:10:00,27.79,27.82,27.75,27.78,187700.0,23.535,23.5604,23.5011,23.5265,187700.0
2019-06-24 10:15:00,27.78,27.9,27.78,27.87,572490.0,23.5265,23.6281,23.5265,23.6027,572490.0
2019-06-24 10:20:00,27.87,27.9,27.81,27.88,152310.0,23.6027,23.6281,23.5519,23.6112,152310.0
2019-06-24 10:25:00,27.89,27.89,27.82,27.85,82810.0,23.6196,23.6196,23.5604,23.5858,82810.0
2019-06-24 10:30:00,27.86,27.9,27.86,27.87,81580.0,23.5942,23.6281,23.5942,23.6027,81580.0
2019-06-24 10:35:00,27.88,27.9,27.82,27.83,108370.0,23.6112,23.6281,23.5604,23.5688,108370.0
2019-06-24 10:40:00,27.82,27.85,27.79,27.82,78750.0,23.5604,23.5858,23.535,23.5604,78750.0
2019-06-24 10:45:00,27.82,27.86,27.81,27.82,71260.0,23.5604,23.5942,23.5519,23.5604,71260.0
2019-06-24 10:50:00,27.83,27.85,27.8,27.8,71760.0,23.5688,23.5858,23.5434,23.5434,71760.0
2019-06-24 10:55:00,27.78,27.82,27.76,27.81,86720.0,23.5265,23.5604,23.5096,23.5519,86720.0
2019-06-24 11:00:00,27.79,27.81,27.75,27.76,153780.0,23.535,23.5519,23.5011,23.5096,153780.0
2019-06-24 11:05:00,27.75,27.82,27.75,27.77,188670.0,23.5011,23.5604,23.5011,23.518,188670.0
2019-06-24 11:10:00,27.77,27.82,27.75,27.8,79000.0,23.518,23.5604,23.5011,23.5434,79000.0
2019-06-24 11:15:00,27.81,27.83,27.72,27.72,123000.0,23.5519,23.5688,23.4757,23.4757,123000.0
2019-06-24 11:20:00,27.71,27.76,27.71,27.75,103560.0,23.4672,23.5096,23.4672,23.5011,103560.0
2019-06-24 11:25:00,27.74,27.81,27.74,27.81,46390.0,23.4926,23.5519,23.4926,23.5519,46390.0
2019-06-24 11:30:00,27.81,27.82,27.78,27.82,77630.0,23.5519,23.5604,23.5265,23.5604,77630.0
2019-06-24 11:35:00,27.82,27.82,27.79,27.8,82070.0,23.5604,23.5604,23.535,23.5434,82070.0
2019-06-24 11:40:00,27.8,27.83,27.79,27.79,87170.0,23.5434,23.5688,23.535,23.535,87170.0
2019-06-24 11:45:00,27.79,27.83,27.78,27.82,65310.0,23.535,23.5688,23.5265,23.5604,65310.0
2019-06-24 11:50:00,27.83,27.84,27.79,27.79,192140.0,23.5688,23.5773,23.535,23.535,192140.0
2019-06-24 11:55:00,27.79,27.82,27.78,27.79,70630.0,23.535,23.5604,23.5265,23.535,70630.0
2019-06-24 12:00:00,27.79,27.81,27.76,27.79,140980.0,23.535,23.5519,23.5096,23.535,140980.0
2019-06-24 12:05:00,27.79,27.8,27.76,27.79,68840.0,23.535,23.5434,23.5096,23.535,68840.0
2019-06-24 12:10:00,27.78,27.79,27.74,27.76,50330.0,23.5265,23.535,23.4926,23.5096,50330.0
2019-06-24 12:15:00,27.76,27.82,27.76,27.8,66840.0,23.5096,23.5604,23.5096,23.5434,66840.0
2019-06-24 12:20:00,27.8,27.83,27.79,27.82,82180.0,23.5434,23.5688,23.535,23.5604,82180.0
2019-06-24 12:25:00,27.82,27.85,27.81,27.82,47610.0,23.5604,23.5858,23.5519,23.5604,47610.0
2019-06-24 12:30:00,27.83,27.88,27.82,27.83,119150.0,23.5688,23.6112,23.5604,23.5688,119150.0
2019-06-24 12:35:00,27.84,27.88,27.82,27.84,123800.0,23.5773,23.6112,23.5604,23.5773,123800.0
2019-06-24 12:40:00,27.85,27.86,27.82,27.83,96210.0,23.5858,23.5942,23.5604,23.5688,96210.0
2019-06-24 12:45:00,27.84,27.87,27.83,27.87,70240.0,23.5773,23.6027,23.5688,23.6027,70240.0
2019-06-24 12:50:00,27.87,27.9,27.87,27.88,65740.0,23.6027,23.6281,23.6027,23.6112,65740.0
2019-06-24 12:55:00,27.89,27.9,27.87,27.9,37470.0,23.6196,23.6281,23.6027,23.6281,37470.0
2019-06-24 13:00:00,27.9,27.9,27.84,27.85,100230.0,23.6281,23.6281,23.5773,23.5858,100230.0
2019-06-24 13:05:00,27.86,27.9,27.86,27.89,54120.0,23.5942,23.6281,23.5942,23.6196,54120.0
2019-06-24 13:10:00,27.89,27.9,27.87,27.88,68300.0,23.6196,23.6281,23.6027,23.6112,68300.0
2019-06-24 13:15:00,27.88,27.89,27.86,27.88,81950.0,23.6112,23.6196,23.5942,23.6112,81950.0
2019-06-24 13:20:00,27.88,27.89,27.87,27.89,39440.0,23.6112,23.6196,23.6027,23.6196,39440.0
2019-06-24 13:25:00,27.88,27.89,27.85,27.86,59210.0,23.6112,23.6196,23.5858,23.5942,59210.0
2019-06-24 13:30:00,27.86,27.87,27.84,27.86,47170.0,23.5942,23.6027,23.5773,23.5942,47170.0
2019-06-24 13:35:00,27.87,27.88,27.85,27.88,157970.0,23.6027,23.6112,23.5858,23.6112,157970.0
2019-06-24 13:40:00,27.88,27.88,27.83,27.84,125450.0,23.6112,23.6112,23.5688,23.5773,125450.0
2019-06-24 13:45:00,27.83,27.86,27.83,27.85,83850.0,23.5688,23.5942,23.5688,23.5858,83850.0
2019-06-24 13:50:00,27.85,27.88,27.85,27.86,41620.0,23.5858,23.6112,23.5858,23.5942,41620.0
2019-06-24 13:55:00,27.86,27.87,27.86,27.87,57350.0,23.5942,23.6027,23.5942,23.6027,57350.0
2019-06-24 14:00:00,27.86,27.9,27.86,27.89,151940.0,23.5942,23.6281,23.5942,23.6196,151940.0
2019-06-24 14:05:00,27.88,27.9,27.86,27.86,55000.0,23.6112,23.6281,23.5942,23.5942,55000.0
2019-06-24 14:10:00,27.87,27.88,27.86,27.86,31600.0,23.6027,23.6112,23.5942,23.5942,31600.0
2019-06-24 14:15:00,27.85,27.88,27.85,27.86,90280.0,23.5858,23.6112,23.5858,23.5942,90280.0
2019-06-24 14:20:00,27.86,27.86,27.84,27.86,52030.0,23.5942,23.5942,23.5773,23.5942,52030.0
2019-06-24 14:25:00,27.87,27.87,27.83,27.85,53390.0,23.6027,23.6027,23.5688,23.5858,53390.0
2019-06-24 14:30:00,27.84,27.9,27.84,27.89,223610.0,23.5773,23.6281,23.5773,23.6196,223610.0
2019-06-24 14:35:00,27.88,27.9,27.88,27.9,591330.0,23.6112,23.6281,23.6112,23.6281,591330.0
2019-06-24 14:40:00,27.9,27.9,27.86,27.86,93380.0,23.6281,23.6281,23.5942,23.5942,93380.0
2019-06-24 14:45:00,27.86,27.9,27.85,27.86,71400.0,23.5942,23.6281,23.5858,23.5942,71400.0
2019-06-24 14:50:00,27.86,27.89,27.86,27.88,79670.0,23.5942,23.6196,23.5942,23.6112,79670.0
2019-06-24 14:55:00,27.88,27.91,27.87,27.87,208950.0,23.6112,23.6366,23.6027,23.6027,208950.0
2019-06-24 15:00:00,27.86,27.89,27.86,27.89,67810.0,23.5942,23.6196,23.5942,23.6196,67810.0
2019-06-24 15:05:00,27.89,27.9,27.86,27.88,186470.0,23.6196,23.6281,23.5942,23.6112,186470.0
2019-06-24 15:10:00,27.88,27.92,27.87,27.92,263600.0,23.6112,23.6451,23.6027,23.6451,263600.0
2019-06-24 15:15:00,27.92,27.93,27.91,27.92,126010.0,23.6451,23.6535,23.6366,23.6451,126010.0
2019-06-24 15:20:00,27.91,27.93,27.9,27.92,93970.0,23.6366,23.6535,23.6281,23.6451,93970.0
2019-06-24 15:25:00,27.91,27.91,27.88,27.88,106860.0,23.6366,23.6366,23.6112,23.6112,106860.0
2019-06-24 15:30:00,27.89,27.9,27.84,27.85,151170.0,23.6196,23.6281,23.5773,23.5858,151170.0
2019-06-24 15:35:00,27.85,27.86,27.84,27.86,153720.0,23.5858,23.5942,23.5773,23.5942,153720.0
2019-06-24 15:40:00,27.86,27.9,27.86,27.89,336020.0,23.5942,23.6281,23.5942,23.6196,336020.0
2019-06-24 15:45:00,27.88,27.9,27.86,27.88,407670.0,23.6112,23.6281,23.5942,23.6112,407670.0
2019-06-24 15:50:00,27.87,27.95,27.87,27.92,518840.0,23.6027,23.6705,23.6027,23.6451,518840.0
2019-06-24 15:55:00,27.92,27.94,27.89,27.92,748160.0,23.6451,23.662,23.6196,23.6451,748160.0
2019-06-25 09:30:00,27.87,27.98,27.8,27.94,520360.0,23.6027,23.6959,23.5434,23.662,520360.0
2019-06-25 09:35:00,27.94,27.98,27.76,27.84,259080.0,23.662,23.6959,23.5096,23.5773,259080.0
2019-06-25 09:40:00,27.81,27.98,27.81,27.96,166040.0,23.5519,23.6959,23.5519,23.6789,166040.0
2019-06-25 09:45:00,27.96,27.97,27.86,27.86,100970.0,23.6789,23.6874,23.5942,23.5942,100970.0
2019-06-25 09:50:00,27.86,27.92,27.83,27.92,133460.0,23.5942,23.6451,23.5688,23.6451,133460.0
2019-06-25 09:55:00,27.93,28.03,27.92,28.01,192060.0,23.6535,23.7382,23.6451,23.7213,192060.0
2019-06-25 10:00:00,28.02,28.07,27.98,28.01,131740.0,23.7297,23.7721,23.6959,23.7213,131740.0
2019-06-25 10:05:00,28.01,28.05,27.98,28.04,96560.0,23.7213,23.7551,23.6959,23.7467,96560.0
2019-06-25 10:10:00,28.04,28.08,28.03,28.04,125520.0,23.7467,23.7806,23.7382,23.7467,125520.0
2019-06-25 10:15:00,28.05,28.13,28.04,28.12,285080.0,23.7551,23.8229,23.7467,23.8144,285080.0
2019-06-25 10:20:00,28.12,28.19,28.1,28.18,271250.0,23.8144,23.8737,23.7975,23.8652,271250.0
2019-06-25 10:25:00,28.19,28.23,28.18,28.21,262470.0,23.8737,23.9076,23.8652,23.8906,262470.0
2019-06-25 10:30:00,28.22,28.25,28.17,28.18,318220.0,23.8991,23.9245,23.8568,23.8652,318220.0
2019-06-25 10:35:00,28.18,28.25,28.18,28.21,177080.0,23.8652,23.9245,23.8652,23.8906,177080.0
2019-06-25 10:40:00,28.21,28.29,28.21,28.26,245350.0,23.8906,23.9584,23.8906,23.933,245350.0
2019-06-25 10:45:00,28.27,28.28,28.15,28.16,262220.0,23.9415,23.9499,23.8398,23.8483,262220.0
2019-06-25 10:50:00,28.14,28.2,28.08,28.11,228560.0,23.8314,23.8822,23.7806,23.806,228560.0
2019-06-25 10:55:00,28.1,28.11,28.03,28.07,276810.0,23.7975,23.806,23.7382,23.7721,276810.0
2019-06-25 11:00:00,28.07,28.07,28.01,28.01,179150.0,23.7721,23.7721,23.7213,23.7213,179150.0
2019-06-25 11:05:00,28.02,28.05,27.99,28.01,132170.0,23.7297,23.7551,23.7043,23.7213,132170.0
2019-06-25 11:10:00,28.01,28.02,27.97,27.99,146420.0,23.7213,23.7297,23.6874,23.7043,146420.0
2019-06-25 11:15:00,28.0,28.0,27.93,27.93,119350.0,23.7128,23.7128,23.6535,23.6535,119350.0
2019-06-25 11:20:00,27.94,27.95,27.91,27.91,119620.0,23.662,23.6705,23.6366,23.6366,119620.0
2019-06-25 11:25:00,27.91,27.95,27.9,27.91,100090.0,23.6366,23.6705,23.6281,23.6366,100090.0
2019-06-25 11:30:00,27.91,27.96,27.91,27.92,68700.0,23.6366,23.6789,23.6366,23.6451,68700.0
2019-06-25 11:35:00,27.94,27.94,27.86,27.87,114780.0,23.662,23.662,23.5942,23.6027,114780.0
2019-06-25 11:40:00,27.87,27.95,27.87,27.93,71890.0,23.6027,23.6705,23.6027,23.6535,71890.0
2019-06-25 11:45:00,27.92,27.96,27.92,27.96,62970.0,23.6451,23.6789,23.6451,23.6789,62970.0
2019-06-25 11:50:00,27.96,27.97,27.92,27.93,41000.0,23.6789,23.6874,23.6451,23.6535,41000.0
2019-06-25 11:55:00,27.93,27.94,27.9,27.91,43140.0,23.6535,23.662,23.6281,23.6366,43140.0
2019-06-25 12:00:00,27.91,27.93,27.89,27.93,71100.0,23.6366,23.6535,23.6196,23.6535,71100.0
2019-06-25 12:05:00,27.93,27.99,27.93,27.98,99080.0,23.6535,23.7043,23.6535,23.6959,99080.0
2019-06-25 12:10:00,27.98,28.03,27.97,28.02,123590.0,23.6959,23.7382,23.6874,23.7297,123590.0
2019-06-25 12:15:00,28.01,28.01,27.95,27.98,127570.0,23.7213,23.7213,23.6705,23.6959,127570.0
2019-06-25 12:20:00,27.97,27.98,27.95,27.97,54220.0,23.6874,23.6959,23.6705,23.6874,54220.0
2019-06-25 12:25:00,27.95,27.98,27.95,27.97,67370.0,23.6705,23.6959,23.6705,23.6874,67370.0
2019-06-25 12:30:00,27.97,27.99,27.96,27.98,82710.0,23.6874,23.7043,23.6789,23.6959,82710.0
2019-06-25 12:35:00,27.97,27.98,27.89,27.89,96510.0,23.6874,23.6959,23.6196,23.6196,96510.0
2019-06-25 12:40:00,27.91,27.91,27.87,27.88,110150.0,23.6366,23.6366,23.6027,23.6112,110150.0
2019-06-25 12:45:00,27.89,27.9,27.86,27.9,96420.0,23.6196,23.6281,23.5942,23.6281,96420.0
2019-06-25 12:50:00,27.89,27.9,27.83,27.83,73910.0,23.6196,23.6281,23.5688,23.5688,73910.0
2019-06-25 12:55:00,27.83,27.84,27.76,27.76,105580.0,23.5688,23.5773,23.5096,23.5096,105580.0
2019-06-25 13:00:00,27.76,27.77,27.66,27.72,155240.0,23.5096,23.518,23.4249,23.4757,155240.0
2019-06-25 13:05:00,27.72,27.77,27.71,27.76,60780.0,23.4757,23.518,23.4672,23.5096,60780.0
2019-06-25 13:10:00,27.77,27.8,27.77,27.77,50940.0,23.518,23.5434,23.518,23.518,50940.0
2019-06-25 13:15:00,27.78,27.78,27.73,27.75,60580.0,23.5265,23.5265,23.4841,23.5011,60580.0
2019-06-25 13:20:00,27.76,27.79,27.74,27.76,59640.0,23.5096,23.535,23.4926,23.5096,59640.0
2019-06-25 13:25:00,27.76,27.79,27.76,27.79,71470.0,23.5096,23.535,23.5096,23.535,71470.0
2019-06-25 13:30:00,27.79,27.84,27.78,27.82,97420.0,23.535,23.5773,23.5265,23.5604,97420.0
2019-06-25 13:35:00,27.84,27.89,27.83,27.85,82830.0,23.5773,23.6196,23.5688,23.5858,82830.0
2019-06-25 13:40:00,27.85,27.86,27.84,27.86,44370.0,23.5858,23.5942,23.5773,23.5942,44370.0
2019-06-25 13:45:00,27.86,27.87,27.81,27.83,62050.0,23.5942,23.6027,23.5519,23.5688,62050.0
2019-06-25 13:50:00,27.83,27.83,27.77,27.77,51060.0,23.5688,23.5688,23.518,23.518,51060.0
2019-06-25 13:55:00,27.77,27.79,27.74,27.76,73060.0,23.518,23.535,23.4926,23.5096,73060.0
2019-06-25 14:00:00,27.75,27.79,27.74,27.79,68280.0,23.5011,23.535,23.4926,23.535,68280.0
2019-06-25 14:05:00,27.79,27.85,27.79,27.84,78970.0,23.535,23.5858,23.535,23.5773,78970.0
2019-06-25 14:10:00,27.84,27.84,27.8,27.83,58820.0,23.5773,23.5773,23.5434,23.5688,58820.0
2019-06-25 14:15:00,27.84,27.88,27.83,27.87,50990.0,23.5773,23.6112,23.5688,23.6027,50990.0
2019-06-25 14:20:00,27.85,27.86,27.82,27.83,92400.0,23.5858,23.5942,23.5604,23.5688,92400.0
2019-06-25 14:25:00,27.82,27.83,27.78,27.79,80000.0,23.5604,23.5688,23.5265,23.535,80000.0
2019-06-25 14:30:00,27.78,27.79,27.75,27.75,61840.0,23.5265,23.535,23.5011,23.5011,61840.0
2019-06-25 14:35:00,27.74,27.76,27.66,27.7,248860.0,23.4926,23.5096,23.4249,23.4587,248860.0
2019-06-25 14:40:00,27.69,27.7,27.63,27.67,97120.0,23.4503,23.4587,23.3995,23.4333,97120.0
2019-06-25 14:45:00,27.66,27.71,27.64,27.7,75710.0,23.4249,23.4672,23.4079,23.4587,75710.0
2019-06-25 14:50:00,27.69,27.71,27.68,27.7,72030.0,23.4503,23.4672,23.4418,23.4587,72030.0
2019-06-25 14:55:00,27.71,27.77,27.71,27.74,57300.0,23.4672,23.518,23.4672,23.4926,57300.0
2019-06-25 15:00:00,27.75,27.76,27.71,27.75,101290.0,23.5011,23.5096,23.4672,23.5011,101290.0
2019-06-25 15:05:00,27.75,27.79,27.75,27.75,127860.0,23.5011,23.535,23.5011,23.5011,127860.0
2019-06-25 15:10:00,27.76,27.77,27.73,27.73,119200.0,23.5096,23.518,23.4841,23.4841,119200.0
2019-06-25 15:15:00,27.74,27.75,27.72,27.72,87050.0,23.4926,23.5011,23.4757,23.4757,87050.0
2019-06-25 15:20:00,27.72,27.73,27.7,27.71,127310.0,23.4757,23.4841,23.4587,23.4672,127310.0
2019-06-25 15:25:00,27.71,27.75,27.71,27.73,214230.0,23.4672,23.5011,23.4672,23.4841,214230.0
2019-06-25 15:30:00,27.72,27.73,27.71,27.72,174170.0,23.4757,23.4841,23.4672,23.4757,174170.0
2019-06-25 15:35:00,27.71,27.73,27.7,27.73,163690.0,23.4672,23.4841,23.4587,23.4841,163690.0
2019-06-25 15:40:00,27.73,27.73,27.68,27.68,173090.0,23.4841,23.4841,23.4418,23.4418,173090.0
2019-06-25 15:45:00,27.68,27.72,27.66,27.68,242960.0,23.4418,23.4757,23.4249,23.4418,242960.0
2019-06-25 15:50:00,27.68,27.69,27.65,27.68,308530.0,23.4418,23.4503,23.4164,23.4418,308530.0
2019-06-25 15:55:00,27.67,27.68,27.6,27.66,1079830.0,23.4333,23.4418,23.374,23.4249,1079830.0
2019-06-26 09:30:00,27.86,28.21,27.81,28.03,1119270.0,23.5942,23.8906,23.5519,23.7382,1119270.0
2019-06-26 09:35:00,28.03,28.19,27.98,28.05,395890.0,23.7382,23.8737,23.6959,23.7551,395890.0
2019-06-26 09:40:00,28.06,28.16,28.04,28.11,287430.0,23.7636,23.8483,23.7467,23.806,287430.0
2019-06-26 09:45:00,28.11,28.19,28.07,28.18,540260.0,23.806,23.8737,23.7721,23.8652,540260.0
2019-06-26 09:50:00,28.18,28.29,28.15,28.29,439650.0,23.8652,23.9584,23.8398,23.9584,439650.0
2019-06-26 09:55:00,28.29,28.4,28.28,28.3,411370.0,23.9584,24.0516,23.9499,23.9669,411370.0
2019-06-26 10:00:00,28.29,28.33,28.25,28.28,152130.0,23.9584,23.9923,23.9245,23.9499,152130.0
2019-06-26 10:05:00,28.28,28.29,28.22,28.27,192200.0,23.9499,23.9584,23.8991,23.9415,192200.0
2019-06-26 10:10:00,28.27,28.32,28.23,28.25,285150.0,23.9415,23.9838,23.9076,23.9245,285150.0
2019-06-26 10:15:00,28.25,28.25,28.15,28.2,189590.0,23.9245,23.9245,23.8398,23.8822,189590.0
2019-06-26 10:20:00,28.19,28.21,28.16,28.17,138670.0,23.8737,23.8906,23.8483,23.8568,138670.0
2019-06-26 10:25:00,28.16,28.17,28.14,28.14,151690.0,23.8483,23.8568,23.8314,23.8314,151690.0
2019-06-26 10:30:00,28.15,28.21,28.15,28.18,113040.0,23.8398,23.8906,23.8398,23.8652,113040.0
2019-06-26 10:35:00,28.18,28.19,28.13,28.16,95680.0,23.8652,23.8737,23.8229,23.8483,95680.0
2019-06-26 10:40:00,28.15,28.15,28.02,28.02,173870.0,23.8398,23.8398,23.7297,23.7297,173870.0
2019-06-26 10:45:00,28.03,28.05,28.01,28.02,136630.0,23.7382,23.7551,23.7213,23.7297,136630.0
2019-06-26 10:50:00,28.04,28.05,27.98,28.0,97670.0,23.7467,23.7551,23.6959,23.7128,97670.0
2019-06-26 10:55:00,27.98,28.1,27.96,28.09,95290.0,23.6959,23.7975,23.6789,23.789,95290.0
2019-06-26 11:00:00,28.1,28.12,28.06,28.1,118390.0,23.7975,23.8144,23.7636,23.7975,118390.0
2019-06-26 11:05:00,28.1,28.11,28.05,28.11,175660.0,23.7975,23.806,23.7551,23.806,175660.0
2019-06-26 11:10:00,28.1,28.15,28.04,28.04,103120.0,23.7975,23.8398,23.7467,23.7467,103120.0
2019-06-26 11:15:00,28.05,28.1,28.05,28.1,104830.0,23.7551,23.7975,23.7551,23.7975,104830.0
2019-06-26 11:20:00,28.1,28.1,28.02,28.03,80960.0,23.7975,23.7975,23.7297,23.7382,80960.0
2019-06-26 11:25:00,28.03,28.06,28.0,28.06,158610.0,23.7382,23.7636,23.7128,23.7636,158610.0
2019-06-26 11:30:00,28.05,28.08,28.01,28.03,96410.0,23.7551,23.7806,23.7213,23.7382,96410.0
2019-06-26 11:35:00,28.04,28.09,27.98,28.05,88130.0,23.7467,23.789,23.6959,23.7551,88130.0
2019-06-26 11:40:00,28.04,28.09,28.04,28.06,114980.0,23.7467,23.789,23.7467,23.7636,114980.0
2019-06-26 11:45:00,28.07,28.14,28.07,28.13,74010.0,23.7721,23.8314,23.7721,23.8229,74010.0
2019-06-26 11:50:00,28.12,28.13,28.09,28.11,56630.0,23.8144,23.8229,23.789,23.806,56630.0
2019-06-26 11:55:00,28.11,28.15,28.09,28.14,72290.0,23.806,23.8398,23.789,23.8314,72290.0
2019-06-26 12:00:00,28.14,28.16,28.1,28.11,72890.0,23.8314,23.8483,23.7975,23.806,72890.0
2019-06-26 12:05:00,28.13,28.18,28.13,28.15,106700.0,23.8229,23.8652,23.8229,23.8398,106700.0
2019-06-26 12:10:00,28.16,28.17,28.15,28.15,72330.0,23.8483,23.8568,23.8398,23.8398,72330.0
2019-06-26 12:15:00,28.15,28.15,28.11,28.12,56780.0,23.8398,23.8398,23.806,23.8144,56780.0
2019-06-26 12:20:00,28.11,28.12,28.06,28.11,59590.0,23.806,23.8144,23.7636,23.806,59590.0
2019-06-26 12:25:00,28.1,28.12,28.09,28.11,59990.0,23.7975,23.8144,23.789,23.806,59990.0
2019-06-26 12:30:00,28.11,28.14,28.1,28.14,59010.0,23.806,23.8314,23.7975,23.8314,59010.0
2019-06-26 12:35:00,28.14,28.17,28.14,28.17,55920.0,23.8314,23.8568,23.8314,23.8568,55920.0
2019-06-26 12:40:00,28.18,28.2,28.17,28.2,121470.0,23.8652,23.8822,23.8568,23.8822,121470.0
2019-06-26 12:45:00,28.2,28.2,28.16,28.16,87690.0,23.8822,23.8822,23.8483,23.8483,87690.0
2019-06-26 12:50:00,28.16,28.16,28.13,28.14,41000.0,23.8483,23.8483,23.8229,23.8314,41000.0
2019-06-26 12:55:00,28.14,28.14,28.13,28.13,49220.0,23.8314,23.8314,23.8229,23.8229,49220.0
2019-06-26 13:00:00,28.13,28.14,28.11,28.11,34590.0,23.8229,23.8314,23.806,23.806,34590.0
2019-06-26 13:05:00,28.11,28.11,28.05,28.06,82050.0,23.806,23.806,23.7551,23.7636,82050.0
2019-06-26 13:10:00,28.07,28.1,28.06,28.1,115460.0,23.7721,23.7975,23.7636,23.7975,115460.0
2019-06-26 13:15:00,28.09,28.13,28.09,28.11,67370.0,23.789,23.8229,23.789,23.806,67370.0
2019-06-26 13:20:00,28.1,28.13,28.1,28.12,51910.0,23.7975,23.8229,23.7975,23.8144,51910.0
2019-06-26 13:25:00,28.11,28.14,28.1,28.1,40760.0,23.806,23.8314,23.7975,23.7975,40760.0
2019-06-26 13:30:00,28.1,28.11,28.08,28.08,85220.0,23.7975,23.806,23.7806,23.7806,85220.0
2019-06-26 13:35:00,28.09,28.12,28.08,28.12,134550.0,23.789,23.8144,23.7806,23.8144,134550.0
2019-06-26 13:40:00,28.12,28.13,28.09,28.13,63490.0,23.8144,23.8229,23.789,23.8229,63490.0
2019-06-26 13:45:00,28.13,28.14,28.09,28.13,186680.0,23.8229,23.8314,23.789,23.8229,186680.0
2019-06-26 13:50:00,28.13,28.14,28.1,28.11,93560.0,23.8229,23.8314,23.7975,23.806,93560.0
2019-06-26 13:55:00,28.11,28.13,28.11,28.11,48640.0,23.806,23.8229,23.806,23.806,48640.0
2019-06-26 14:00:00,28.1,28.17,28.1,28.17,139040.0,23.7975,23.8568,23.7975,23.8568,139040.0
2019-06-26 14:05:00,28.17,28.19,28.16,28.19,156930.0,23.8568,23.8737,23.8483,23.8737,156930.0
2019-06-26 14:10:00,28.19,28.21,28.18,28.2,193760.0,23.8737,23.8906,23.8652,23.8822,193760.0
2019-06-26 14:15:00,28.2,28.22,28.19,28.21,76210.0,23.8822,23.8991,23.8737,23.8906,76210.0
2019-06-26 14:20:00,28.21,28.23,28.19,28.19,73320.0,23.8906,23.9076,23.8737,23.8737,73320.0
2019-06-26 14:25:00,28.2,28.21,28.17,28.21,411270.0,23.8822,23.8906,23.8568,23.8906,411270.0
2019-06-26 14:30:00,28.21,28.23,28.18,28.23,199340.0,23.8906,23.9076,23.8652,23.9076,199340.0
2019-06-26 14:35:00,28.23,28.24,28.21,28.23,76670.0,23.9076,23.9161,23.8906,23.9076,76670.0
2019-06-26 14:40:00,28.23,28.23,28.2,28.22,91520.0,23.9076,23.9076,23.8822,23.8991,91520.0
2019-06-26 14:45:00,28.22,28.24,28.2,28.23,68300.0,23.8991,23.9161,23.8822,23.9076,68300.0
2019-06-26 14:50:00,28.23,28.26,28.21,28.22,69760.0,23.9076,23.933,23.8906,23.8991,69760.0
2019-06-26 14:55:00,28.21,28.24,28.21,28.21,74490.0,23.8906,23.9161,23.8906,23.8906,74490.0
2019-06-26 15:00:00,28.22,28.24,28.2,28.2,79830.0,23.8991,23.9161,23.8822,23.8822,79830.0
2019-06-26 15:05:00,28.2,28.21,28.15,28.18,91800.0,23.8822,23.8906,23.8398,23.8652,91800.0
2019-06-26 15:10:00,28.19,28.19,28.17,28.19,54930.0,23.8737,23.8737,23.8568,23.8737,54930.0
2019-06-26 15:15:00,28.19,28.19,28.16,28.18,172300.0,23.8737,23.8737,23.8483,23.8652,172300.0
2019-06-26 15:20:00,28.18,28.23,28.18,28.22,203610.0,23.8652,23.9076,23.8652,23.8991,203610.0
2019-06-26 15:25:00,28.22,28.24,28.19,28.19,120250.0,23.8991,23.9161,23.8737,23.8737,120250.0
2019-06-26 15:30:00,28.19,28.21,28.18,28.18,73800.0,23.8737,23.8906,23.8652,23.8652,73800.0
2019-06-26 15:35:00,28.18,28.2,28.15,28.2,107800.0,23.8652,23.8822,23.8398,23.8822,107800.0
2019-06-26 15:40:00,28.19,28.21,28.16,28.17,218580.0,23.8737,23.8906,23.8483,23.8568,218580.0
2019-06-26 15:45:00,28.16,28.2,28.15,28.19,227150.0,23.8483,23.8822,23.8398,23.8737,227150.0
2019-06-26 15:50:00,28.18,28.22,28.18,28.18,316680.0,23.8652,23.8991,23.8652,23.8652,316680.0
2019-06-26 15:55:00,28.18,28.2,28.12,28.14,731430.0,23.8652,23.8822,23.8144,23.8314,731430.0
2019-06-27 09:30:00,28.29,28.49,28.22,28.49,437330.0,23.9584,24.1278,23.8991,24.1278,437330.0
2019-06-27 09:35:00,28.5,28.55,28.47,28.53,324760.0,24.1362,24.1786,24.1108,24.1617,324760.0
2019-06-27 09:40:00,28.52,28.68,28.51,28.62,387840.0,24.1532,24.2887,24.1447,24.2379,387840.0
2019-06-27 09:45:00,28.61,28.69,28.6,28.68,193240.0,24.2294,24.2972,24.2209,24.2887,193240.0
2019-06-27 09:50:00,28.68,28.75,28.67,28.72,328450.0,24.2887,24.348,24.2802,24.3226,328450.0
2019-06-27 09:55:00,28.7,28.77,28.68,28.76,208090.0,24.3056,24.3649,24.2887,24.3564,208090.0
2019-06-27 10:00:00,28.76,28.84,28.75,28.83,544400.0,24.3564,24.4242,24.348,24.4157,544400.0
2019-06-27 10:05:00,28.84,28.85,28.77,28.8,385490.0,24.4242,24.4327,24.3649,24.3903,385490.0
2019-06-27 10:10:00,28.8,28.8,28.7,28.73,456150.0,24.3903,24.3903,24.3056,24.331,456150.0
2019-06-27 10:15:00,28.73,28.76,28.69,28.72,336680.0,24.331,24.3564,24.2972,24.3226,336680.0
2019-06-27 10:20:00,28.72,28.74,28.69,28.72,201120.0,24.3226,24.3395,24.2972,24.3226,201120.0
2019-06-27 10:25:00,28.72,28.74,28.7,28.73,85380.0,24.3226,24.3395,24.3056,24.331,85380.0
2019-06-27 10:30:00,28.74,28.74,28.68,28.69,159660.0,24.3395,24.3395,24.2887,24.2972,159660.0
2019-06-27 10:35:00,28.69,28.72,28.66,28.69,250520.0,24.2972,24.3226,24.2717,24.2972,250520.0
2019-06-27 10:40:00,28.7,28.71,28.69,28.69,168690.0,24.3056,24.3141,24.2972,24.2972,168690.0
2019-06-27 10:45:00,28.69,28.7,28.6,28.6,186550.0,24.2972,24.3056,24.2209,24.2209,186550.0
2019-06-27 10:50:00,28.6,28.63,28.58,28.63,127430.0,24.2209,24.2463,24.204,24.2463,127430.0
2019-06-27 10:55:00,28.63,28.63,28.61,28.62,156100.0,24.2463,24.2463,24.2294,24.2379,156100.0
2019-06-27 11:00:00,28.63,28.69,28.63,28.66,92290.0,24.2463,24.2972,24.2463,24.2717,92290.0
2019-06-27 11:05:00,28.67,28.71,28.64,28.69,117310.0,24.2802,24.3141,24.2548,24.2972,117310.0
2019-06-27 11:10:00,28.68,28.69,28.62,28.64,144970.0,24.2887,24.2972,24.2379,24.2548,144970.0
2019-06-27 11:15:00,28.64,28.69,28.55,28.56,195700.0,24.2548,24.2972,24.1786,24.1871,195700.0
2019-06-27 11:20:00,28.55,28.57,28.5,28.53,87230.0,24.1786,24.1955,24.1362,24.1617,87230.0
2019-06-27 11:25:00,28.54,28.56,28.53,28.55,97520.0,24.1701,24.1871,24.1617,24.1786,97520.0
2019-06-27 11:30:00,28.54,28.54,28.49,28.49,120170.0,24.1701,24.1701,24.1278,24.1278,120170.0
2019-06-27 11:35:00,28.49,28.54,28.47,28.53,126610.0,24.1278,24.1701,24.1108,24.1617,126610.0
2019-06-27 11:40:00,28.55,28.55,28.5,28.5,88050.0,24.1786,24.1786,24.1362,24.1362,88050.0
2019-06-27 11:45:00,28.5,28.53,28.5,28.53,107120.0,24.1362,24.1617,24.1362,24.1617,107120.0
2019-06-27 11:50:00,28.54,28.59,28.53,28.59,99780.0,24.1701,24.2125,24.1617,24.2125,99780.0
2019-06-27 11:55:00,28.59,28.6,28.55,28.6,108670.0,24.2125,24.2209,24.1786,24.2209,108670.0
2019-06-27 12:00:00,28.6,28.61,28.58,28.61,103170.0,24.2209,24.2294,24.204,24.2294,103170.0
2019-06-27 12:05:00,28.6,28.63,28.6,28.61,90710.0,24.2209,24.2463,24.2209,24.2294,90710.0
2019-06-27 12:10:00,28.61,28.63,28.58,28.6,72690.0,24.2294,24.2463,24.204,24.2209,72690.0
2019-06-27 12:15:00,28.61,28.64,28.6,28.62,73900.0,24.2294,24.2548,24.2209,24.2379,73900.0
2019-06-27 12:20:00,28.63,28.64,28.6,28.61,105100.0,24.2463,24.2548,24.2209,24.2294,105100.0
2019-06-27 12:25:00,28.62,28.63,28.6,28.63,70850.0,24.2379,24.2463,24.2209,24.2463,70850.0
2019-06-27 12:30:00,28.63,28.66,28.63,28.66,109290.0,24.2463,24.2717,24.2463,24.2717,109290.0
2019-06-27 12:35:00,28.65,28.66,28.64,28.65,75800.0,24.2633,24.2717,24.2548,24.2633,75800.0
2019-06-27 12:40:00,28.65,28.68,28.64,28.67,125140.0,24.2633,24.2887,24.2548,24.2802,125140.0
2019-06-27 12:45:00,28.67,28.68,28.65,28.67,98590.0,24.2802,24.2887,24.2633,24.2802,98590.0
2019-06-27 12:50:00,28.67,28.68,28.62,28.62,72630.0,24.2802,24.2887,24.2379,24.2379,72630.0
2019-06-27 12:55:00,28.63,28.65,28.62,28.62,165030.0,24.2463,24.2633,24.2379,24.2379,165030.0
2019-06-27 13:00:00,28.63,28.66,28.62,28.65,117750.0,24.2463,24.2717,24.2379,24.2633,117750.0
2019-06-27 13:05:00,28.65,28.66,28.63,28.64,123280.0,24.2633,24.2717,24.2463,24.2548,123280.0
2019-06-27 13:10:00,28.64,28.65,28.63,28.64,76220.0,24.2548,24.2633,24.2463,24.2548,76220.0
2019-06-27 13:15:00,28.64,28.66,28.63,28.65,340940.0,24.2548,24.2717,24.2463,24.2633,340940.0
2019-06-27 13:20:00,28.65,28.66,28.63,28.64,142040.0,24.2633,24.2717,24.2463,24.2548,142040.0
2019-06-27 13:25:00,28.63,28.65,28.63,28.64,64110.0,24.2463,24.2633,24.2463,24.2548,64110.0
2019-06-27 13:30:00,28.64,28.64,28.61,28.63,258780.0,24.2548,24.2548,24.2294,24.2463,258780.0
2019-06-27 13:35:00,28.63,28.65,28.63,28.64,169830.0,24.2463,24.2633,24.2463,24.2548,169830.0
2019-06-27 13:40:00,28.65,28.66,28.63,28.66,142480.0,24.2633,24.2717,24.2463,24.2717,142480.0
2019-06-27 13:45:00,28.65,28.71,28.65,28.68,219470.0,24.2633,24.3141,24.2633,24.2887,219470.0
2019-06-27 13:50:00,28.68,28.69,28.65,28.65,42000.0,24.2887,24.2972,24.2633,24.2633,42000.0
2019-06-27 13:55:00,28.65,28.66,28.64,28.64,59990.0,24.2633,24.2717,24.2548,24.2548,59990.0
2019-06-27 14:00:00,28.64,28.65,28.58,28.58,121840.0,24.2548,24.2633,24.204,24.204,121840.0
2019-06-27 14:05:00,28.59,28.6,28.58,28.6,68550.0,24.2125,24.2209,24.204,24.2209,68550.0
2019-06-27 14:10:00,28.6,28.61,28.58,28.59,94980.0,24.2209,24.2294,24.204,24.2125,94980.0
2019-06-27 14:15:00,28.58,28.6,28.56,28.59,78040.0,24.204,24.2209,24.1871,24.2125,78040.0
2019-06-27 14:20:00,28.59,28.62,28.59,28.61,125000.0,24.2125,24.2379,24.2125,24.2294,125000.0
2019-06-27 14:25:00,28.62,28.67,28.62,28.66,131650.0,24.2379,24.2802,24.2379,24.2717,131650.0
2019-06-27 14:30:00,28.67,28.7,28.66,28.68,119230.0,24.2802,24.3056,24.2717,24.2887,119230.0
2019-06-27 14:35:00,28.68,28.68,28.66,28.66,73170.0,24.2887,24.2887,24.2717,24.2717,73170.0
2019-06-27 14:40:00,28.66,28.67,28.61,28.62,89000.0,24.2717,24.2802,24.2294,24.2379,89000.0
2019-06-27 14:45:00,28.62,28.63,28.61,28.62,80170.0,24.2379,24.2463,24.2294,24.2379,80170.0
2019-06-27 14:50:00,28.62,28.67,28.62,28.66,155890.0,24.2379,24.2802,24.2379,24.2717,155890.0
2019-06-27 14:55:00,28.65,28.66,28.63,28.64,119000.0,24.2633,24.2717,24.2463,24.2548,119000.0
2019-06-27 15:00:00,28.64,28.65,28.6,28.61,141650.0,24.2548,24.2633,24.2209,24.2294,141650.0
2019-06-27 15:05:00,28.61,28.61,28.58,28.6,119050.0,24.2294,24.2294,24.204,24.2209,119050.0
2019-06-27 15:10:00,28.59,28.6,28.57,28.58,139990.0,24.2125,24.2209,24.1955,24.204,139990.0
2019-06-27 15:15:00,28.58,28.59,28.54,28.56,123850.0,24.204,24.2125,24.1701,24.1871,123850.0
2019-06-27 15:20:00,28.57,28.59,28.55,28.56,208640.0,24.1955,24.2125,24.1786,24.1871,208640.0
2019-06-27 15:25:00,28.56,28.6,28.56,28.58,132130.0,24.1871,24.2209,24.1871,24.204,132130.0
2019-06-27 15:30:00,28.58,28.58,28.55,28.58,166210.0,24.204,24.204,24.1786,24.204,166210.0
2019-06-27 15:35:00,28.59,28.59,28.56,28.59,160470.0,24.2125,24.2125,24.1871,24.2125,160470.0
2019-06-27 15:40:00,28.58,28.63,28.58,28.6,254220.0,24.204,24.2463,24.204,24.2209,254220.0
2019-06-27 15:45:00,28.6,28.61,28.58,28.6,329400.0,24.2209,24.2294,24.204,24.2209,329400.0
2019-06-27 15:50:00,28.6,28.61,28.57,28.58,362650.0,24.2209,24.2294,24.1955,24.204,362650.0
2019-06-27 15:55:00,28.59,28.6,28.57,28.57,828650.0,24.2125,24.2209,24.1955,24.1955,828650.0
2019-06-28 09:30:00,28.79,28.81,28.66,28.78,402330.0,24.3818,24.3988,24.2717,24.3734,402330.0
2019-06-28 09:35:00,28.77,28.78,28.69,28.74,120630.0,24.3649,24.3734,24.2972,24.3395,120630.0
2019-06-28 09:40:00,28.74,28.8,28.63,28.67,327730.0,24.3395,24.3903,24.2463,24.2802,327730.0
2019-06-28 09:45:00,28.67,28.72,28.64,28.7,170730.0,24.2802,24.3226,24.2548,24.3056,170730.0
2019-06-28 09:50:00,28.69,28.69,28.56,28.56,234530.0,24.2972,24.2972,24.1871,24.1871,234530.0
2019-06-28 09:55:00,28.56,28.58,28.48,28.53,181170.0,24.1871,24.204,24.1193,24.1617,181170.0
2019-06-28 10:00:00,28.51,28.57,28.49,28.55,163000.0,24.1447,24.1955,24.1278,24.1786,163000.0
2019-06-28 10:05:00,28.56,28.69,28.56,28.67,110930.0,24.1871,24.2972,24.1871,24.2802,110930.0
2019-06-28 10:10:00,28.66,28.7,28.6,28.7,99990.0,24.2717,24.3056,24.2209,24.3056,99990.0
2019-06-28 10:15:00,28.69,28.74,28.65,28.72,93640.0,24.2972,24.3395,24.2633,24.3226,93640.0
2019-06-28 10:20:00,28.72,28.79,28.71,28.79,191520.0,24.3226,24.3818,24.3141,24.3818,191520.0
2019-06-28 10:25:00,28.78,28.79,28.74,28.74,134240.0,24.3734,24.3818,24.3395,24.3395,134240.0
2019-06-28 10:30:00,28.74,28.75,28.71,28.72,148010.0,24.3395,24.348,24.3141,24.3226,148010.0
2019-06-28 10:35:00,28.73,28.75,28.72,28.73,181070.0,24.331,24.348,24.3226,24.331,181070.0
2019-06-28 10:40:00,28.74,28.78,28.73,28.75,155150.0,24.3395,24.3734,24.331,24.348,155150.0
2019-06-28 10:45:00,28.75,28.8,28.75,28.75,179100.0,24.348,24.3903,24.348,24.348,179100.0
2019-06-28 10:50:00,28.76,28.81,28.75,28.79,115310.0,24.3564,24.3988,24.348,24.3818,115310.0
2019-06-28 10:55:00,28.79,28.81,28.78,28.79,141420.0,24.3818,24.3988,24.3734,24.3818,141420.0
2019-06-28 11:00:00,28.77,28.78,28.75,28.75,227140.0,24.3649,24.3734,24.348,24.348,227140.0
2019-06-28 11:05:00,28.75,28.79,28.74,28.77,146280.0,24.348,24.3818,24.3395,24.3649,146280.0
2019-06-28 11:10:00,28.77,28.8,28.76,28.77,81770.0,24.3649,24.3903,24.3564,24.3649,81770.0
2019-06-28 11:15:00,28.77,28.77,28.72,28.76,245670.0,24.3649,24.3649,24.3226,24.3564,245670.0
2019-06-28 11:20:00,28.76,28.77,28.75,28.76,67790.0,24.3564,24.3649,24.348,24.3564,67790.0
2019-06-28 11:25:00,28.76,28.79,28.76,28.76,89090.0,24.3564,24.3818,24.3564,24.3564,89090.0
2019-06-28 11:30:00,28.75,28.78,28.73,28.76,52040.0,24.348,24.3734,24.331,24.3564,52040.0
2019-06-28 11:35:00,28.77,28.78,28.75,28.77,66150.0,24.3649,24.3734,24.348,24.3649,66150.0
2019-06-28 11:40:00,28.78,28.79,28.77,28.78,44400.0,24.3734,24.3818,24.3649,24.3734,44400.0
2019-06-28 11:45:00,28.78,28.79,28.77,28.77,65350.0,24.3734,24.3818,24.3649,24.3649,65350.0
2019-06-28 11:50:00,28.78,28.79,28.78,28.79,78350.0,24.3734,24.3818,24.3734,24.3818,78350.0
2019-06-28 11:55:00,28.79,28.81,28.79,28.79,93190.0,24.3818,24.3988,24.3818,24.3818,93190.0
2019-06-28 12:00:00,28.79,28.83,28.79,28.82,138640.0,24.3818,24.4157,24.3818,24.4073,138640.0
2019-06-28 12:05:00,28.82,28.83,28.79,28.81,132730.0,24.4073,24.4157,24.3818,24.3988,132730.0
2019-06-28 12:10:00,28.8,28.81,28.79,28.8,121120.0,24.3903,24.3988,24.3818,24.3903,121120.0
2019-06-28 12:15:00,28.8,28.83,28.79,28.83,157000.0,24.3903,24.4157,24.3818,24.4157,157000.0
2019-06-28 12:20:00,28.82,28.84,28.8,28.82,102850.0,24.4073,24.4242,24.3903,24.4073,102850.0
2019-06-28 12:25:00,28.82,28.83,28.81,28.82,101800.0,24.4073,24.4157,24.3988,24.4073,101800.0
2019-06-28 12:30:00,28.82,28.84,28.81,28.84,114450.0,24.4073,24.4242,24.3988,24.4242,114450.0
2019-06-28 12:35:00,28.84,28.85,28.82,28.85,126760.0,24.4242,24.4327,24.4073,24.4327,126760.0
2019-06-28 12:40:00,28.85,28.92,28.85,28.91,268520.0,24.4327,24.4919,24.4327,24.4835,268520.0
2019-06-28 12:45:00,28.92,28.93,28.86,28.87,142990.0,24.4919,24.5004,24.4411,24.4496,142990.0
2019-06-28 12:50:00,28.88,28.88,28.84,28.85,113410.0,24.4581,24.4581,24.4242,24.4327,113410.0
2019-06-28 12:55:00,28.85,28.9,28.85,28.89,74620.0,24.4327,24.475,24.4327,24.4665,74620.0
2019-06-28 13:00:00,28.89,28.91,28.85,28.86,84650.0,24.4665,24.4835,24.4327,24.4411,84650.0
2019-06-28 13:05:00,28.86,28.86,28.81,28.81,51700.0,24.4411,24.4411,24.3988,24.3988,51700.0
2019-06-28 13:10:00,28.82,28.85,28.81,28.81,42440.0,24.4073,24.4327,24.3988,24.3988,42440.0
2019-06-28 13:15:00,28.81,28.84,28.81,28.83,61920.0,24.3988,24.4242,24.3988,24.4157,61920.0
2019-06-28 13:20:00,28.82,28.84,28.8,28.8,112300.0,24.4073,24.4242,24.3903,24.3903,112300.0
2019-06-28 13:25:00,28.8,28.82,28.79,28.81,150710.0,24.3903,24.4073,24.3818,24.3988,150710.0
2019-06-28 13:30:00,28.81,28.83,28.8,28.81,147060.0,24.3988,24.4157,24.3903,24.3988,147060.0
2019-06-28 13:35:00,28.8,28.82,28.8,28.81,97600.0,24.3903,24.4073,24.3903,24.3988,97600.0
2019-06-28 13:40:00,28.8,28.86,28.8,28.83,158790.0,24.3903,24.4411,24.3903,24.4157,158790.0
2019-06-28 13:45:00,28.82,28.83,28.8,28.83,169270.0,24.4073,24.4157,24.3903,24.4157,169270.0
2019-06-28 13:50:00,28.82,28.82,28.8,28.8,164110.0,24.4073,24.4073,24.3903,24.3903,164110.0
2019-06-28 13:55:00,28.8,28.82,28.79,28.8,339470.0,24.3903,24.4073,24.3818,24.3903,339470.0
2019-06-28 14:00:00,28.8,28.83,28.8,28.81,118560.0,24.3903,24.4157,24.3903,24.3988,118560.0
2019-06-28 14:05:00,28.81,28.82,28.8,28.81,77670.0,24.3988,24.4073,24.3903,24.3988,77670.0
2019-06-28 14:10:00,28.81,28.82,28.79,28.81,84280.0,24.3988,24.4073,24.3818,24.3988,84280.0
2019-06-28 14:15:00,28.81,28.82,28.8,28.81,91010.0,24.3988,24.4073,24.3903,24.3988,91010.0
2019-06-28 14:20:00,28.81,28.85,28.81,28.82,134190.0,24.3988,24.4327,24.3988,24.4073,134190.0
2019-06-28 14:25:00,28.83,28.84,28.82,28.83,68570.0,24.4157,24.4242,24.4073,24.4157,68570.0
2019-06-28 14:30:00,28.84,28.87,28.84,28.86,192870.0,24.4242,24.4496,24.4242,24.4411,192870.0
2019-06-28 14:35:00,28.86,28.88,28.85,28.86,109700.0,24.4411,24.4581,24.4327,24.4411,109700.0
2019-06-28 14:40:00,28.86,28.86,28.82,28.83,125470.0,24.4411,24.4411,24.4073,24.4157,125470.0
2019-06-28 14:45:00,28.83,28.83,28.82,28.82,122830.0,24.4157,24.4157,24.4073,24.4073,122830.0
2019-06-28 14:50:00,28.82,28.83,28.82,28.82,180120.0,24.4073,24.4157,24.4073,24.4073,180120.0
2019-06-28 14:55:00,28.82,28.84,28.82,28.82,128030.0,24.4073,24.4242,24.4073,24.4073,128030.0
2019-06-28 15:00:00,28.83,28.87,28.82,28.86,144510.0,24.4157,24.4496,24.4073,24.4411,144510.0
2019-06-28 15:05:00,28.86,28.88,28.86,28.88,90230.0,24.4411,24.4581,24.4411,24.4581,90230.0
2019-06-28 15:10:00,28.88,28.88,28.86,28.87,96070.0,24.4581,24.4581,24.4411,24.4496,96070.0
2019-06-28 15:15:00,28.87,28.89,28.86,28.89,175860.0,24.4496,24.4665,24.4411,24.4665,175860.0
2019-06-28 15:20:00,28.89,28.89,28.85,28.86,106960.0,24.4665,24.4665,24.4327,24.4411,106960.0
2019-06-28 15:25:00,28.86,28.86,28.84,28.85,144560.0,24.4411,24.4411,24.4242,24.4327,144560.0
2019-06-28 15:30:00,28.85,28.85,28.83,28.84,170860.0,24.4327,24.4327,24.4157,24.4242,170860.0
2019-06-28 15:35:00,28.84,28.86,28.83,28.84,149990.0,24.4242,24.4411,24.4157,24.4242,149990.0
2019-06-28 15:40:00,28.84,28.85,28.84,28.84,173070.0,24.4242,24.4327,24.4242,24.4242,173070.0
2019-06-28 15:45:00,28.84,28.85,28.79,28.81,412460.0,24.4242,24.4327,24.3818,24.3988,412460.0
2019-06-28 15:50:00,28.81,28.85,28.79,28.83,572760.0,24.3988,24.4327,24.3818,24.4157,572760.0
2019-06-28 15:55:00,28.83,28.86,28.76,28.77,1076520.0,24.4157,24.4411,24.3564,24.3649,1076520.0
2019-07-01 09:30:00,30.18,30.58,30.13,30.28,2530510.0,25.559,25.8978,25.5167,25.6437,2530510.0
2019-07-01 09:35:00,30.3,30.48,30.25,30.43,832820.0,25.6606,25.8131,25.6183,25.7707,832820.0
2019-07-01 09:40:00,30.43,30.48,30.23,30.29,864160.0,25.7707,25.8131,25.6014,25.6522,864160.0
2019-07-01 09:45:00,30.29,30.36,30.21,30.23,900130.0,25.6522,25.7115,25.5844,25.6014,900130.0
2019-07-01 09:50:00,30.23,30.49,30.19,30.4,776330.0,25.6014,25.8215,25.5675,25.7453,776330.0
2019-07-01 09:55:00,30.39,30.41,30.26,30.28,911320.0,25.7369,25.7538,25.6268,25.6437,911320.0
2019-07-01 10:00:00,30.29,30.48,30.24,30.43,610620.0,25.6522,25.8131,25.6098,25.7707,610620.0
2019-07-01 10:05:00,30.42,30.52,30.39,30.5,955830.0,25.7623,25.847,25.7369,25.83,955830.0
2019-07-01 10:10:00,30.5,30.52,30.35,30.42,614210.0,25.83,25.847,25.703,25.7623,614210.0
2019-07-01 10:15:00,30.41,30.54,30.41,30.54,724310.0,25.7538,25.8639,25.7538,25.8639,724310.0
2019-07-01 10:20:00,30.54,30.55,30.36,30.43,773240.0,25.8639,25.8724,25.7115,25.7707,773240.0
2019-07-01 10:25:00,30.44,30.44,30.22,30.22,593020.0,25.7792,25.7792,25.5929,25.5929,593020.0
2019-07-01 10:30:00,30.24,30.26,30.11,30.15,797180.0,25.6098,25.6268,25.4997,25.5336,797180.0
2019-07-01 10:35:00,30.15,30.32,30.15,30.28,368820.0,25.5336,25.6776,25.5336,25.6437,368820.0
2019-07-01 10:40:00,30.29,30.31,30.21,30.27,176950.0,25.6522,25.6691,25.5844,25.6352,176950.0
2019-07-01 10:45:00,30.27,30.27,30.07,30.07,344970.0,25.6352,25.6352,25.4659,25.4659,344970.0
2019-07-01 10:50:00,30.07,30.09,29.97,30.08,721770.0,25.4659,25.4828,25.3812,25.4743,721770.0
2019-07-01 10:55:00,30.07,30.08,29.98,30.01,317610.0,25.4659,25.4743,25.3896,25.415,317610.0
2019-07-01 11:00:00,30.01,30.06,30.0,30.05,542190.0,25.415,25.4574,25.4066,25.4489,542190.0
2019-07-01 11:05:00,30.05,30.06,29.94,29.96,491790.0,25.4489,25.4574,25.3558,25.3727,491790.0
2019-07-01 11:10:00,29.95,30.01,29.92,30.0,363740.0,25.3642,25.415,25.3388,25.4066,363740.0
2019-07-01 11:15:00,29.99,30.01,29.93,29.99,248120.0,25.3981,25.415,25.3473,25.3981,248120.0
2019-07-01 11:20:00,29.99,30.0,29.93,29.94,234020.0,25.3981,25.4066,25.3473,25.3558,234020.0
2019-07-01 11:25:00,29.94,29.95,29.82,29.84,351150.0,25.3558,25.3642,25.2541,25.2711,351150.0
2019-07-01 11:30:00,29.84,29.91,29.84,29.89,174150.0,25.2711,25.3304,25.2711,25.3134,174150.0
2019-07-01 11:35:00,29.89,29.99,29.89,29.99,294470.0,25.3134,25.3981,25.3134,25.3981,294470.0
2019-07-01 11:40:00,29.98,30.01,29.91,29.91,433380.0,25.3896,25.415,25.3304,25.3304,433380.0
2019-07-01 11:45:00,29.92,29.94,29.89,29.92,228930.0,25.3388,25.3558,25.3134,25.3388,228930.0
2019-07-01 11:50:00,29.93,30.02,29.92,29.93,346690.0,25.3473,25.4235,25.3388,25.3473,346690.0
2019-07-01 11:55:00,29.94,29.96,29.81,29.84,244830.0,25.3558,25.3727,25.2457,25.2711,244830.0
2019-07-01 12:00:00,29.83,29.86,29.82,29.84,161980.0,25.2626,25.288,25.2541,25.2711,161980.0
2019-07-01 12:05:00,29.84,29.87,29.82,29.85,180960.0,25.2711,25.2965,25.2541,25.2795,180960.0
2019-07-01 12:10:00,29.85,29.9,29.85,29.86,142930.0,25.2795,25.3219,25.2795,25.288,142930.0
2019-07-01 12:15:00,29.86,29.87,29.82,29.83,152140.0,25.288,25.2965,25.2541,25.2626,152140.0
2019-07-01 12:20:00,29.83,29.85,29.78,29.78,191130.0,25.2626,25.2795,25.2203,25.2203,191130.0
2019-07-01 12:25:00,29.78,29.78,29.74,29.77,293270.0,25.2203,25.2203,25.1864,25.2118,293270.0
2019-07-01 12:30:00,29.77,29.79,29.74,29.75,198620.0,25.2118,25.2287,25.1864,25.1949,198620.0
2019-07-01 12:35:00,29.75,29.77,29.75,29.76,126680.0,25.1949,25.2118,25.1949,25.2033,126680.0
2019-07-01 12:40:00,29.76,29.83,29.76,29.77,344460.0,25.2033,25.2626,25.2033,25.2118,344460.0
2019-07-01 12:45:00,29.76,29.77,29.74,29.77,136060.0,25.2033,25.2118,25.1864,25.2118,136060.0
2019-07-01 12:50:00,29.76,29.77,29.71,29.71,173810.0,25.2033,25.2118,25.161,25.161,173810.0
2019-07-01 12:55:00,29.72,29.72,29.65,29.66,557680.0,25.1694,25.1694,25.1102,25.1186,557680.0
2019-07-01 13:00:00,29.66,29.69,29.63,29.68,233740.0,25.1186,25.144,25.0932,25.1356,233740.0
2019-07-01 13:05:00,29.68,29.76,29.67,29.73,209810.0,25.1356,25.2033,25.1271,25.1779,209810.0
2019-07-01 13:10:00,29.73,29.74,29.7,29.74,224210.0,25.1779,25.1864,25.1525,25.1864,224210.0
2019-07-01 13:15:00,29.74,29.76,29.71,29.76,124140.0,25.1864,25.2033,25.161,25.2033,124140.0
2019-07-01 13:20:00,29.76,29.76,29.7,29.71,123580.0,25.2033,25.2033,25.1525,25.161,123580.0
2019-07-01 13:25:00,29.71,29.74,29.69,29.74,146770.0,25.161,25.1864,25.144,25.1864,146770.0
2019-07-01 13:30:00,29.74,29.78,29.73,29.76,105510.0,25.1864,25.2203,25.1779,25.2033,105510.0
2019-07-01 13:35:00,29.77,29.79,29.72,29.74,115110.0,25.2118,25.2287,25.1694,25.1864,115110.0
2019-07-01 13:40:00,29.73,29.74,29.69,29.72,208030.0,25.1779,25.1864,25.144,25.1694,208030.0
2019-07-01 13:45:00,29.72,29.8,29.72,29.79,146880.0,25.1694,25.2372,25.1694,25.2287,146880.0
2019-07-01 13:50:00,29.78,29.8,29.74,29.78,123530.0,25.2203,25.2372,25.1864,25.2203,123530.0
2019-07-01 13:55:00,29.78,29.8,29.76,29.79,90280.0,25.2203,25.2372,25.2033,25.2287,90280.0
2019-07-01 14:00:00,29.79,29.8,29.72,29.73,113190.0,25.2287,25.2372,25.1694,25.1779,113190.0
2019-07-01 14:05:00,29.73,29.73,29.7,29.73,63720.0,25.1779,25.1779,25.1525,25.1779,63720.0
2019-07-01 14:10:00,29.72,29.77,29.7,29.74,139300.0,25.1694,25.2118,25.1525,25.1864,139300.0
2019-07-01 14:15:00,29.74,29.74,29.69,29.7,80330.0,25.1864,25.1864,25.144,25.1525,80330.0
2019-07-01 14:20:00,29.7,29.73,29.68,29.73,85380.0,25.1525,25.1779,25.1356,25.1779,85380.0
2019-07-01 14:25:00,29.73,29.75,29.71,29.71,89950.0,25.1779,25.1949,25.161,25.161,89950.0
2019-07-01 14:30:00,29.71,29.75,29.69,29.75,157190.0,25.161,25.1949,25.144,25.1949,157190.0
2019-07-01 14:35:00,29.75,29.8,29.75,29.76,214660.0,25.1949,25.2372,25.1949,25.2033,214660.0
2019-07-01 14:40:00,29.77,29.8,29.76,29.78,339700.0,25.2118,25.2372,25.2033,25.2203,339700.0
2019-07-01 14:45:00,29.78,29.79,29.72,29.73,216810.0,25.2203,25.2287,25.1694,25.1779,216810.0
2019-07-01 14:50:00,29.73,29.77,29.73,29.76,166100.0,25.1779,25.2118,25.1779,25.2033,166100.0
2019-07-01 14:55:00,29.76,29.77,29.72,29.73,141120.0,25.2033,25.2118,25.1694,25.1779,141120.0
2019-07-01 15:00:00,29.73,29.79,29.72,29.79,122550.0,25.1779,25.2287,25.1694,25.2287,122550.0
2019-07-01 15:05:00,29.79,29.8,29.71,29.74,175090.0,25.2287,25.2372,25.161,25.1864,175090.0
2019-07-01 15:10:00,29.73,29.86,29.73,29.84,263200.0,25.1779,25.288,25.1779,25.2711,263200.0
2019-07-01 15:15:00,29.85,29.89,29.84,29.87,430140.0,25.2795,25.3134,25.2711,25.2965,430140.0
2019-07-01 15:20:00,29.88,29.89,29.86,29.88,272880.0,25.3049,25.3134,25.288,25.3049,272880.0
2019-07-01 15:25:00,29.88,29.91,29.85,29.91,311110.0,25.3049,25.3304,25.2795,25.3304,311110.0
2019-07-01 15:30:00,29.91,29.99,29.91,29.98,475130.0,25.3304,25.3981,25.3304,25.3896,475130.0
2019-07-01 15:35:00,29.99,30.01,29.95,30.0,414170.0,25.3981,25.415,25.3642,25.4066,414170.0
2019-07-01 15:40:00,30.01,30.03,29.98,29.98,751620.0,25.415,25.432,25.3896,25.3896,751620.0
2019-07-01 15:45:00,29.98,29.99,29.94,29.98,339300.0,25.3896,25.3981,25.3558,25.3896,339300.0
2019-07-01 15:50:00,29.99,30.02,29.98,30.0,577950.0,25.3981,25.4235,25.3896,25.4066,577950.0
2019-07-01 15:55:00,30.01,30.04,29.98,30.04,1361750.0,25.415,25.4405,25.3896,25.4405,1361750.0
2019-07-02 09:30:00,29.89,30.03,29.85,29.96,816080.0,25.3134,25.432,25.2795,25.3727,816080.0
2019-07-02 09:35:00,29.97,30.0,29.87,29.94,199900.0,25.3812,25.4066,25.2965,25.3558,199900.0
2019-07-02 09:40:00,29.95,30.06,29.95,30.03,261250.0,25.3642,25.4574,25.3642,25.432,261250.0
2019-07-02 09:45:00,30.04,30.07,30.0,30.0,260660.0,25.4405,25.4659,25.4066,25.4066,260660.0
2019-07-02 09:50:00,29.99,30.0,29.94,29.96,100550.0,25.3981,25.4066,25.3558,25.3727,100550.0
2019-07-02 09:55:00,29.98,30.03,29.9,29.91,107090.0,25.3896,25.432,25.3219,25.3304,107090.0
2019-07-02 10:00:00,29.92,29.95,29.9,29.91,126300.0,25.3388,25.3642,25.3219,25.3304,126300.0
2019-07-02 10:05:00,29.9,29.9,29.74,29.75,276730.0,25.3219,25.3219,25.1864,25.1949,276730.0
2019-07-02 10:10:00,29.74,29.76,29.64,29.65,228500.0,25.1864,25.2033,25.1017,25.1102,228500.0
2019-07-02 10:15:00,29.65,29.68,29.59,29.64,313830.0,25.1102,25.1356,25.0594,25.1017,313830.0
2019-07-02 10:20:00,29.64,29.64,29.56,29.59,387530.0,25.1017,25.1017,25.0339,25.0594,387530.0
2019-07-02 10:25:00,29.6,29.7,29.58,29.67,443890.0,25.0678,25.1525,25.0509,25.1271,443890.0
2019-07-02 10:30:00,29.68,29.71,29.64,29.64,151320.0,25.1356,25.161,25.1017,25.1017,151320.0
2019-07-02 10:35:00,29.64,29.66,29.63,29.64,109380.0,25.1017,25.1186,25.0932,25.1017,109380.0
2019-07-02 10:40:00,29.63,29.64,29.55,29.57,318810.0,25.0932,25.1017,25.0255,25.0424,318810.0
2019-07-02 10:45:00,29.56,29.65,29.56,29.64,161830.0,25.0339,25.1102,25.0339,25.1017,161830.0
2019-07-02 10:50:00,29.65,29.72,29.64,29.72,385940.0,25.1102,25.1694,25.1017,25.1694,385940.0
2019-07-02 10:55:00,29.71,29.73,29.65,29.66,208300.0,25.161,25.1779,25.1102,25.1186,208300.0
2019-07-02 11:00:00,29.66,29.71,29.64,29.71,115390.0,25.1186,25.161,25.1017,25.161,115390.0
2019-07-02 11:05:00,29.71,29.74,29.7,29.73,112710.0,25.161,25.1864,25.1525,25.1779,112710.0
2019-07-02 11:10:00,29.74,29.78,29.71,29.75,169380.0,25.1864,25.2203,25.161,25.1949,169380.0
2019-07-02 11:15:00,29.75,29.76,29.71,29.73,92180.0,25.1949,25.2033,25.161,25.1779,92180.0
2019-07-02 11:20:00,29.71,29.74,29.68,29.69,107090.0,25.161,25.1864,25.1356,25.144,107090.0
2019-07-02 11:25:00,29.7,29.71,29.68,29.68,114160.0,25.1525,25.161,25.1356,25.1356,114160.0
2019-07-02 11:30:00,29.68,29.68,29.59,29.61,127090.0,25.1356,25.1356,25.0594,25.0763,127090.0
2019-07-02 11:35:00,29.59,29.6,29.54,29.54,111510.0,25.0594,25.0678,25.017,25.017,111510.0
2019-07-02 11:40:00,29.52,29.55,29.49,29.55,116880.0,25.0001,25.0255,24.9747,25.0255,116880.0
2019-07-02 11:45:00,29.54,29.56,29.46,29.53,111730.0,25.017,25.0339,24.9493,25.0085,111730.0
2019-07-02 11:50:00,29.53,29.53,29.48,29.49,39750.0,25.0085,25.0085,24.9662,24.9747,39750.0
2019-07-02 11:55:00,29.49,29.5,29.44,29.48,156870.0,24.9747,24.9831,24.9323,24.9662,156870.0
2019-07-02 12:00:00,29.47,29.5,29.46,29.47,62600.0,24.9577,24.9831,24.9493,24.9577,62600.0
2019-07-02 12:05:00,29.47,29.5,29.47,29.49,53850.0,24.9577,24.9831,24.9577,24.9747,53850.0
2019-07-02 12:10:00,29.49,29.52,29.47,29.52,56400.0,24.9747,25.0001,24.9577,25.0001,56400.0
2019-07-02 12:15:00,29.51,29.52,29.47,29.47,62760.0,24.9916,25.0001,24.9577,24.9577,62760.0
2019-07-02 12:20:00,29.47,29.48,29.44,29.46,88960.0,24.9577,24.9662,24.9323,24.9493,88960.0
2019-07-02 12:25:00,29.46,29.46,29.41,29.41,75630.0,24.9493,24.9493,24.9069,24.9069,75630.0
2019-07-02 12:30:00,29.42,29.45,29.4,29.42,119940.0,24.9154,24.9408,24.8984,24.9154,119940.0
2019-07-02 12:35:00,29.43,29.44,29.4,29.43,100220.0,24.9239,24.9323,24.8984,24.9239,100220.0
2019-07-02 12:40:00,29.43,29.43,29.39,29.4,51430.0,24.9239,24.9239,24.89,24.8984,51430.0
2019-07-02 12:45:00,29.4,29.46,29.4,29.46,86690.0,24.8984,24.9493,24.8984,24.9493,86690.0
2019-07-02 12:50:00,29.46,29.48,29.44,29.45,116280.0,24.9493,24.9662,24.9323,24.9408,116280.0
2019-07-02 12:55:00,29.45,29.47,29.43,29.45,58660.0,24.9408,24.9577,24.9239,24.9408,58660.0
2019-07-02 13:00:00,29.45,29.45,29.4,29.43,132030.0,24.9408,24.9408,24.8984,24.9239,132030.0
2019-07-02 13:05:00,29.44,29.51,29.43,29.5,98840.0,24.9323,24.9916,24.9239,24.9831,98840.0
2019-07-02 13:10:00,29.51,29.51,29.44,29.45,81930.0,24.9916,24.9916,24.9323,24.9408,81930.0
2019-07-02 13:15:00,29.46,29.46,29.43,29.45,47650.0,24.9493,24.9493,24.9239,24.9408,47650.0
2019-07-02 13:20:00,29.45,29.46,29.43,29.46,57000.0,24.9408,24.9493,24.9239,24.9493,57000.0
2019-07-02 13:25:00,29.45,29.46,29.44,29.46,50320.0,24.9408,24.9493,24.9323,24.9493,50320.0
2019-07-02 13:30:00,29.45,29.47,29.44,29.47,70200.0,24.9408,24.9577,24.9323,24.9577,70200.0
2019-07-02 13:35:00,29.46,29.47,29.43,29.44,57900.0,24.9493,24.9577,24.9239,24.9323,57900.0
2019-07-02 13:40:00,29.45,29.47,29.41,29.46,113050.0,24.9408,24.9577,24.9069,24.9493,113050.0
2019-07-02 13:45:00,29.47,29.51,29.46,29.49,77650.0,24.9577,24.9916,24.9493,24.9747,77650.0
2019-07-02 13:50:00,29.49,29.5,29.47,29.48,56000.0,24.9747,24.9831,24.9577,24.9662,56000.0
2019-07-02 13:55:00,29.47,29.47,29.45,29.45,46000.0,24.9577,24.9577,24.9408,24.9408,46000.0
2019-07-02 14:00:00,29.45,29.46,29.43,29.46,67990.0,24.9408,24.9493,24.9239,24.9493,67990.0
2019-07-02 14:05:00,29.46,29.47,29.41,29.43,126400.0,24.9493,24.9577,24.9069,24.9239,126400.0
2019-07-02 14:10:00,29.45,29.45,29.42,29.42,43980.0,24.9408,24.9408,24.9154,24.9154,43980.0
2019-07-02 14:15:00,29.43,29.45,29.42,29.43,35000.0,24.9239,24.9408,24.9154,24.9239,35000.0
2019-07-02 14:20:00,29.43,29.43,29.41,29.43,55750.0,24.9239,24.9239,24.9069,24.9239,55750.0
2019-07-02 14:25:00,29.42,29.45,29.42,29.44,55250.0,24.9154,24.9408,24.9154,24.9323,55250.0
2019-07-02 14:30:00,29.44,29.49,29.44,29.48,66810.0,24.9323,24.9747,24.9323,24.9662,66810.0
2019-07-02 14:35:00,29.48,29.48,29.44,29.44,82560.0,24.9662,24.9662,24.9323,24.9323,82560.0
2019-07-02 14:40:00,29.44,29.48,29.43,29.48,49140.0,24.9323,24.9662,24.9239,24.9662,49140.0
2019-07-02 14:45:00,29.48,29.49,29.46,29.46,116120.0,24.9662,24.9747,24.9493,24.9493,116120.0
2019-07-02 14:50:00,29.46,29.46,29.4,29.41,70080.0,24.9493,24.9493,24.8984,24.9069,70080.0
2019-07-02 14:55:00,29.41,29.45,29.41,29.43,82000.0,24.9069,24.9408,24.9069,24.9239,82000.0
2019-07-02 15:00:00,29.44,29.49,29.44,29.48,71640.0,24.9323,24.9747,24.9323,24.9662,71640.0
2019-07-02 15:05:00,29.48,29.49,29.46,29.49,108600.0,24.9662,24.9747,24.9493,24.9747,108600.0
2019-07-02 15:10:00,29.48,29.49,29.43,29.44,112590.0,24.9662,24.9747,24.9239,24.9323,112590.0
2019-07-02 15:15:00,29.44,29.46,29.43,29.44,79400.0,24.9323,24.9493,24.9239,24.9323,79400.0
2019-07-02 15:20:00,29.44,29.47,29.44,29.45,78880.0,24.9323,24.9577,24.9323,24.9408,78880.0
2019-07-02 15:25:00,29.46,29.49,29.46,29.48,76170.0,24.9493,24.9747,24.9493,24.9662,76170.0
2019-07-02 15:30:00,29.48,29.51,29.47,29.49,142440.0,24.9662,24.9916,24.9577,24.9747,142440.0
2019-07-02 15:35:00,29.49,29.54,29.49,29.5,216160.0,24.9747,25.017,24.9747,24.9831,216160.0
2019-07-02 15:40:00,29.5,29.51,29.47,29.48,127360.0,24.9831,24.9916,24.9577,24.9662,127360.0
2019-07-02 15:45:00,29.48,29.53,29.48,29.5,127010.0,24.9662,25.0085,24.9662,24.9831,127010.0
2019-07-02 15:50:00,29.5,29.53,29.47,29.51,228480.0,24.9831,25.0085,24.9577,24.9916,228480.0
2019-07-02 15:55:00,29.52,29.56,29.48,29.56,685350.0,25.0001,25.0339,24.9662,25.0339,685350.0
2019-07-03 09:30:00,28.37,28.57,28.36,28.43,3347630.0,24.0262,24.1955,24.0177,24.077,3347630.0
2019-07-03 09:35:00,28.43,28.69,28.43,28.6,2334680.0,24.077,24.2972,24.077,24.2209,2334680.0
2019-07-03 09:40:00,28.6,28.87,28.6,28.83,2172160.0,24.2209,24.4496,24.2209,24.4157,2172160.0
2019-07-03 09:45:00,28.82,28.88,28.66,28.68,1090780.0,24.4073,24.4581,24.2717,24.2887,1090780.0
2019-07-03 09:50:00,28.68,28.71,28.64,28.67,1036530.0,24.2887,24.3141,24.2548,24.2802,1036530.0
2019-07-03 09:55:00,28.67,28.67,28.54,28.54,1269020.0,24.2802,24.2802,24.1701,24.1701,1269020.0
2019-07-03 10:00:00,28.55,28.63,28.5,28.61,984580.0,24.1786,24.2463,24.1362,24.2294,984580.0
2019-07-03 10:05:00,28.61,28.61,28.46,28.48,422830.0,24.2294,24.2294,24.1024,24.1193,422830.0
2019-07-03 10:10:00,28.47,28.51,28.44,28.46,506970.0,24.1108,24.1447,24.0854,24.1024,506970.0
2019-07-03 10:15:00,28.46,28.47,28.39,28.4,727260.0,24.1024,24.1108,24.0431,24.0516,727260.0
2019-07-03 10:20:00,28.4,28.45,28.36,28.39,812550.0,24.0516,24.0939,24.0177,24.0431,812550.0
2019-07-03 10:25:00,28.39,28.41,28.35,28.37,650610.0,24.0431,24.06,24.0092,24.0262,650610.0
2019-07-03 10:30:00,28.38,28.47,28.37,28.37,586230.0,24.0346,24.1108,24.0262,24.0262,586230.0
2019-07-03 10:35:00,28.37,28.4,28.33,28.36,767440.0,24.0262,24.0516,23.9923,24.0177,767440.0
2019-07-03 10:40:00,28.36,28.48,28.34,28.43,1036560.0,24.0177,24.1193,24.0007,24.077,1036560.0
2019-07-03 10:45:00,28.43,28.51,28.43,28.49,795190.0,24.077,24.1447,24.077,24.1278,795190.0
2019-07-03 10:50:00,28.48,28.49,28.42,28.45,405790.0,24.1193,24.1278,24.0685,24.0939,405790.0
2019-07-03 10:55:00,28.46,28.51,28.43,28.5,402360.0,24.1024,24.1447,24.077,24.1362,402360.0
2019-07-03 11:00:00,28.5,28.58,28.47,28.55,575520.0,24.1362,24.204,24.1108,24.1786,575520.0
2019-07-03 11:05:00,28.55,28.55,28.48,28.48,423200.0,24.1786,24.1786,24.1193,24.1193,423200.0
2019-07-03 11:10:00,28.49,28.51,28.48,28.48,668340.0,24.1278,24.1447,24.1193,24.1193,668340.0
2019-07-03 11:15:00,28.48,28.51,28.48,28.49,547690.0,24.1193,24.1447,24.1193,24.1278,547690.0
2019-07-03 11:20:00,28.49,28.51,28.46,28.46,313040.0,24.1278,24.1447,24.1024,24.1024,313040.0
2019-07-03 11:25:00,28.45,28.47,28.41,28.42,443130.0,24.0939,24.1108,24.06,24.0685,443130.0
2019-07-03 11:30:00,28.42,28.43,28.4,28.42,388180.0,24.0685,24.077,24.0516,24.0685,388180.0
2019-07-03 11:35:00,28.42,28.44,28.38,28.4,376310.0,24.0685,24.0854,24.0346,24.0516,376310.0
2019-07-03 11:40:00,28.4,28.43,28.36,28.36,462650.0,24.0516,24.077,24.0177,24.0177,462650.0
2019-07-03 11:45:00,28.36,28.46,28.36,28.45,516360.0,24.0177,24.1024,24.0177,24.0939,516360.0
2019-07-03 11:50:00,28.45,28.47,28.43,28.44,346000.0,24.0939,24.1108,24.077,24.0854,346000.0
2019-07-03 11:55:00,28.44,28.46,28.42,28.45,201430.0,24.0854,24.1024,24.0685,24.0939,201430.0
2019-07-03 12:00:00,28.45,28.46,28.43,28.45,377800.0,24.0939,24.1024,24.077,24.0939,377800.0
2019-07-03 12:05:00,28.45,28.48,28.43,28.43,356200.0,24.0939,24.1193,24.077,24.077,356200.0
2019-07-03 12:10:00,28.43,28.46,28.39,28.39,320010.0,24.077,24.1024,24.0431,24.0431,320010.0
2019-07-03 12:15:00,28.39,28.39,28.34,28.36,703370.0,24.0431,24.0431,24.0007,24.0177,703370.0
2019-07-03 12:20:00,28.36,28.41,28.35,28.41,677170.0,24.0177,24.06,24.0092,24.06,677170.0
2019-07-03 12:25:00,28.41,28.41,28.37,28.39,282100.0,24.06,24.06,24.0262,24.0431,282100.0
2019-07-03 12:30:00,28.39,28.41,28.36,28.39,323210.0,24.0431,24.06,24.0177,24.0431,323210.0
2019-07-03 12:35:00,28.39,28.4,28.33,28.33,579910.0,24.0431,24.0516,23.9923,23.9923,579910.0
2019-07-03 12:40:00,28.33,28.35,28.3,28.31,764040.0,23.9923,24.0092,23.9669,23.9753,764040.0
2019-07-03 12:45:00,28.31,28.39,28.31,28.39,722280.0,23.9753,24.0431,23.9753,24.0431,722280.0
2019-07-03 12:50:00,28.4,28.41,28.38,28.41,785000.0,24.0516,24.06,24.0346,24.06,785000.0
2019-07-03 12:55:00,28.41,28.59,28.41,28.49,2226600.0,24.06,24.2125,24.06,24.1278,2226600.0
2019-07-05 09:30:00,28.32,28.48,28.32,28.37,737980.0,23.9838,24.1193,23.9838,24.0262,737980.0
2019-07-05 09:35:00,28.39,28.44,28.35,28.42,279160.0,24.0431,24.0854,24.0092,24.0685,279160.0
2019-07-05 09:40:00,28.43,28.48,28.37,28.42,210480.0,24.077,24.1193,24.0262,24.0685,210480.0
2019-07-05 09:45:00,28.43,28.51,28.42,28.44,526540.0,24.077,24.1447,24.0685,24.0854,526540.0
2019-07-05 09:50:00,28.44,28.44,28.36,28.39,300860.0,24.0854,24.0854,24.0177,24.0431,300860.0
2019-07-05 09:55:00,28.4,28.42,28.37,28.39,285090.0,24.0516,24.0685,24.0262,24.0431,285090.0
2019-07-05 10:00:00,28.4,28.43,28.36,28.42,234700.0,24.0516,24.077,24.0177,24.0685,234700.0
2019-07-05 10:05:00,28.43,28.51,28.41,28.5,268110.0,24.077,24.1447,24.06,24.1362,268110.0
2019-07-05 10:10:00,28.49,28.54,28.48,28.53,285300.0,24.1278,24.1701,24.1193,24.1617,285300.0
2019-07-05 10:15:00,28.53,28.54,28.46,28.51,189780.0,24.1617,24.1701,24.1024,24.1447,189780.0
2019-07-05 10:20:00,28.53,28.53,28.47,28.48,205470.0,24.1617,24.1617,24.1108,24.1193,205470.0
2019-07-05 10:25:00,28.48,28.52,28.44,28.46,375360.0,24.1193,24.1532,24.0854,24.1024,375360.0
2019-07-05 10:30:00,28.45,28.46,28.4,28.42,203580.0,24.0939,24.1024,24.0516,24.0685,203580.0
2019-07-05 10:35:00,28.43,28.43,28.38,28.4,187580.0,24.077,24.077,24.0346,24.0516,187580.0
2019-07-05 10:40:00,28.39,28.4,28.33,28.35,137800.0,24.0431,24.0516,23.9923,24.0092,137800.0
2019-07-05 10:45:00,28.34,28.38,28.31,28.34,187560.0,24.0007,24.0346,23.9753,24.0007,187560.0
2019-07-05 10:50:00,28.34,28.37,28.33,28.37,246350.0,24.0007,24.0262,23.9923,24.0262,246350.0
2019-07-05 10:55:00,28.35,28.38,28.33,28.38,169900.0,24.0092,24.0346,23.9923,24.0346,169900.0
2019-07-05 11:00:00,28.38,28.42,28.36,28.4,148150.0,24.0346,24.0685,24.0177,24.0516,148150.0
2019-07-05 11:05:00,28.41,28.42,28.39,28.39,119160.0,24.06,24.0685,24.0431,24.0431,119160.0
2019-07-05 11:10:00,28.39,28.4,28.37,28.39,145700.0,24.0431,24.0516,24.0262,24.0431,145700.0
2019-07-05 11:15:00,28.38,28.38,28.32,28.35,192230.0,24.0346,24.0346,23.9838,24.0092,192230.0
2019-07-05 11:20:00,28.34,28.34,28.3,28.31,273030.0,24.0007,24.0007,23.9669,23.9753,273030.0
2019-07-05 11:25:00,28.32,28.35,28.31,28.33,129930.0,23.9838,24.0092,23.9753,23.9923,129930.0
2019-07-05 11:30:00,28.33,28.33,28.3,28.31,190760.0,23.9923,23.9923,23.9669,23.9753,190760.0
2019-07-05 11:35:00,28.31,28.33,28.3,28.32,145430.0,23.9753,23.9923,23.9669,23.9838,145430.0
2019-07-05 11:40:00,28.31,28.33,28.3,28.3,202650.0,23.9753,23.9923,23.9669,23.9669,202650.0
2019-07-05 11:45:00,28.31,28.35,28.29,28.35,316080.0,23.9753,24.0092,23.9584,24.0092,316080.0
2019-07-05 11:50:00,28.36,28.38,28.33,28.34,102580.0,24.0177,24.0346,23.9923,24.0007,102580.0
2019-07-05 11:55:00,28.34,28.36,28.33,28.36,166580.0,24.0007,24.0177,23.9923,24.0177,166580.0
2019-07-05 12:00:00,28.37,28.37,28.34,28.34,119100.0,24.0262,24.0262,24.0007,24.0007,119100.0
2019-07-05 12:05:00,28.34,28.34,28.3,28.32,139820.0,24.0007,24.0007,23.9669,23.9838,139820.0
2019-07-05 12:10:00,28.31,28.33,28.31,28.33,145940.0,23.9753,23.9923,23.9753,23.9923,145940.0
2019-07-05 12:15:00,28.33,28.38,28.33,28.37,176050.0,23.9923,24.0346,23.9923,24.0262,176050.0
2019-07-05 12:20:00,28.37,28.38,28.33,28.36,119340.0,24.0262,24.0346,23.9923,24.0177,119340.0
2019-07-05 12:25:00,28.36,28.38,28.35,28.38,128100.0,24.0177,24.0346,24.0092,24.0346,128100.0
2019-07-05 12:30:00,28.37,28.38,28.37,28.37,117210.0,24.0262,24.0346,24.0262,24.0262,117210.0
2019-07-05 12:35:00,28.38,28.39,28.35,28.37,131920.0,24.0346,24.0431,24.0092,24.0262,131920.0
2019-07-05 12:40:00,28.36,28.37,28.3,28.31,152800.0,24.0177,24.0262,23.9669,23.9753,152800.0
2019-07-05 12:45:00,28.31,28.33,28.31,28.31,76810.0,23.9753,23.9923,23.9753,23.9753,76810.0
2019-07-05 12:50:00,28.32,28.33,28.3,28.32,86110.0,23.9838,23.9923,23.9669,23.9838,86110.0
2019-07-05 12:55:00,28.32,28.33,28.31,28.33,146870.0,23.9838,23.9923,23.9753,23.9923,146870.0
2019-07-05 13:00:00,28.33,28.34,28.32,28.34,69000.0,23.9923,24.0007,23.9838,24.0007,69000.0
2019-07-05 13:05:00,28.34,28.36,28.34,28.35,152630.0,24.0007,24.0177,24.0007,24.0092,152630.0
2019-07-05 13:10:00,28.34,28.35,28.31,28.33,83770.0,24.0007,24.0092,23.9753,23.9923,83770.0
2019-07-05 13:15:00,28.32,28.33,28.31,28.33,80150.0,23.9838,23.9923,23.9753,23.9923,80150.0
2019-07-05 13:20:00,28.33,28.33,28.31,28.33,124530.0,23.9923,23.9923,23.9753,23.9923,124530.0
2019-07-05 13:25:00,28.33,28.33,28.31,28.32,95950.0,23.9923,23.9923,23.9753,23.9838,95950.0
2019-07-05 13:30:00,28.32,28.33,28.32,28.33,118440.0,23.9838,23.9923,23.9838,23.9923,118440.0
2019-07-05 13:35:00,28.33,28.33,28.32,28.33,217580.0,23.9923,23.9923,23.9838,23.9923,217580.0
2019-07-05 13:40:00,28.33,28.33,28.32,28.32,134880.0,23.9923,23.9923,23.9838,23.9838,134880.0
2019-07-05 13:45:00,28.33,28.33,28.31,28.33,186900.0,23.9923,23.9923,23.9753,23.9923,186900.0
2019-07-05 13:50:00,28.33,28.33,28.3,28.32,121420.0,23.9923,23.9923,23.9669,23.9838,121420.0
2019-07-05 13:55:00,28.32,28.33,28.31,28.32,137220.0,23.9838,23.9923,23.9753,23.9838,137220.0
2019-07-05 14:00:00,28.32,28.33,28.32,28.32,231920.0,23.9838,23.9923,23.9838,23.9838,231920.0
2019-07-05 14:05:00,28.32,28.32,28.31,28.31,141240.0,23.9838,23.9838,23.9753,23.9753,141240.0
2019-07-05 14:10:00,28.31,28.32,28.3,28.31,136030.0,23.9753,23.9838,23.9669,23.9753,136030.0
2019-07-05 14:15:00,28.31,28.32,28.3,28.3,138290.0,23.9753,23.9838,23.9669,23.9669,138290.0
2019-07-05 14:20:00,28.3,28.33,28.3,28.33,228160.0,23.9669,23.9923,23.9669,23.9923,228160.0
2019-07-05 14:25:00,28.32,28.33,28.31,28.31,76250.0,23.9838,23.9923,23.9753,23.9753,76250.0
2019-07-05 14:30:00,28.31,28.35,28.31,28.33,107570.0,23.9753,24.0092,23.9753,23.9923,107570.0
2019-07-05 14:35:00,28.33,28.36,28.33,28.35,120100.0,23.9923,24.0177,23.9923,24.0092,120100.0
2019-07-05 14:40:00,28.34,28.35,28.33,28.33,74190.0,24.0007,24.0092,23.9923,23.9923,74190.0
2019-07-05 14:45:00,28.33,28.36,28.33,28.35,167540.0,23.9923,24.0177,23.9923,24.0092,167540.0
2019-07-05 14:50:00,28.35,28.37,28.35,28.36,135950.0,24.0092,24.0262,24.0092,24.0177,135950.0
2019-07-05 14:55:00,28.36,28.38,28.35,28.37,340050.0,24.0177,24.0346,24.0092,24.0262,340050.0
2019-07-05 15:00:00,28.37,28.38,28.33,28.34,163560.0,24.0262,24.0346,23.9923,24.0007,163560.0
2019-07-05 15:05:00,28.34,28.34,28.32,28.32,91370.0,24.0007,24.0007,23.9838,23.9838,91370.0
2019-07-05 15:10:00,28.33,28.33,28.3,28.33,398820.0,23.9923,23.9923,23.9669,23.9923,398820.0
2019-07-05 15:15:00,28.34,28.34,28.31,28.33,103830.0,24.0007,24.0007,23.9753,23.9923,103830.0
2019-07-05 15:20:00,28.33,28.35,28.33,28.34,144510.0,23.9923,24.0092,23.9923,24.0007,144510.0
2019-07-05 15:25:00,28.34,28.34,28.33,28.34,101500.0,24.0007,24.0007,23.9923,24.0007,101500.0
2019-07-05 15:30:00,28.34,28.36,28.33,28.34,210000.0,24.0007,24.0177,23.9923,24.0007,210000.0
2019-07-05 15:35:00,28.34,28.35,28.31,28.31,248470.0,24.0007,24.0092,23.9753,23.9753,248470.0
2019-07-05 15:40:00,28.32,28.33,28.31,28.32,192470.0,23.9838,23.9923,23.9753,23.9838,192470.0
2019-07-05 15:45:00,28.32,28.32,28.3,28.3,298480.0,23.9838,23.9838,23.9669,23.9669,298480.0
2019-07-05 15:50:00,28.3,28.3,28.26,28.27,679850.0,23.9669,23.9669,23.933,23.9415,679850.0
2019-07-05 15:55:00,28.26,28.27,28.2,28.27,1733570.0,23.933,23.9415,23.8822,23.9415,1733570.0
2019-07-08 09:30:00,28.0,28.12,27.86,28.05,655680.0,23.7128,23.8144,23.5942,23.7551,655680.0
2019-07-08 09:35:00,28.04,28.06,27.96,27.96,221480.0,23.7467,23.7636,23.6789,23.6789,221480.0
2019-07-08 09:40:00,27.96,28.0,27.91,27.93,209660.0,23.6789,23.7128,23.6366,23.6535,209660.0
2019-07-08 09:45:00,27.94,28.01,27.86,27.87,388770.0,23.662,23.7213,23.5942,23.6027,388770.0
2019-07-08 09:50:00,27.87,27.92,27.84,27.87,403160.0,23.6027,23.6451,23.5773,23.6027,403160.0
2019-07-08 09:55:00,27.87,27.93,27.87,27.88,485550.0,23.6027,23.6535,23.6027,23.6112,485550.0
2019-07-08 10:00:00,27.88,27.91,27.86,27.89,499160.0,23.6112,23.6366,23.5942,23.6196,499160.0
2019-07-08 10:05:00,27.89,27.89,27.82,27.86,262870.0,23.6196,23.6196,23.5604,23.5942,262870.0
2019-07-08 10:10:00,27.85,27.86,27.74,27.77,435570.0,23.5858,23.5942,23.4926,23.518,435570.0
2019-07-08 10:15:00,27.77,27.78,27.71,27.73,353810.0,23.518,23.5265,23.4672,23.4841,353810.0
2019-07-08 10:20:00,27.73,27.74,27.68,27.7,435820.0,23.4841,23.4926,23.4418,23.4587,435820.0
2019-07-08 10:25:00,27.7,27.7,27.63,27.65,495380.0,23.4587,23.4587,23.3995,23.4164,495380.0
2019-07-08 10:30:00,27.64,27.64,27.48,27.56,1034830.0,23.4079,23.4079,23.2724,23.3402,1034830.0
2019-07-08 10:35:00,27.56,27.6,27.49,27.52,809350.0,23.3402,23.374,23.2809,23.3063,809350.0
2019-07-08 10:40:00,27.51,27.54,27.49,27.52,648600.0,23.2978,23.3232,23.2809,23.3063,648600.0
2019-07-08 10:45:00,27.52,27.53,27.49,27.49,672900.0,23.3063,23.3148,23.2809,23.2809,672900.0
2019-07-08 10:50:00,27.5,27.51,27.44,27.5,591070.0,23.2894,23.2978,23.2385,23.2894,591070.0
2019-07-08 10:55:00,27.5,27.52,27.46,27.51,354790.0,23.2894,23.3063,23.2555,23.2978,354790.0
2019-07-08 11:00:00,27.51,27.63,27.51,27.59,665650.0,23.2978,23.3995,23.2978,23.3656,665650.0
2019-07-08 11:05:00,27.59,27.59,27.5,27.53,219030.0,23.3656,23.3656,23.2894,23.3148,219030.0
2019-07-08 11:10:00,27.53,27.54,27.51,27.53,164010.0,23.3148,23.3232,23.2978,23.3148,164010.0
2019-07-08 11:15:00,27.53,27.54,27.49,27.53,435600.0,23.3148,23.3232,23.2809,23.3148,435600.0
2019-07-08 11:20:00,27.54,27.54,27.5,27.51,211700.0,23.3232,23.3232,23.2894,23.2978,211700.0
2019-07-08 11:25:00,27.5,27.52,27.44,27.49,649100.0,23.2894,23.3063,23.2385,23.2809,649100.0
2019-07-08 11:30:00,27.5,27.52,27.49,27.52,309720.0,23.2894,23.3063,23.2809,23.3063,309720.0
2019-07-08 11:35:00,27.53,27.54,27.48,27.48,238920.0,23.3148,23.3232,23.2724,23.2724,238920.0
2019-07-08 11:40:00,27.47,27.51,27.46,27.47,324580.0,23.264,23.2978,23.2555,23.264,324580.0
2019-07-08 11:45:00,27.48,27.51,27.47,27.5,164890.0,23.2724,23.2978,23.264,23.2894,164890.0
2019-07-08 11:50:00,27.5,27.54,27.5,27.52,149850.0,23.2894,23.3232,23.2894,23.3063,149850.0
2019-07-08 11:55:00,27.52,27.53,27.49,27.52,110500.0,23.3063,23.3148,23.2809,23.3063,110500.0
2019-07-08 12:00:00,27.51,27.52,27.5,27.51,91460.0,23.2978,23.3063,23.2894,23.2978,91460.0
2019-07-08 12:05:00,27.51,27.53,27.49,27.53,77950.0,23.2978,23.3148,23.2809,23.3148,77950.0
2019-07-08 12:10:00,27.53,27.53,27.5,27.51,136050.0,23.3148,23.3148,23.2894,23.2978,136050.0
2019-07-08 12:15:00,27.51,27.55,27.51,27.54,197950.0,23.2978,23.3317,23.2978,23.3232,197950.0
2019-07-08 12:20:00,27.53,27.54,27.51,27.51,420030.0,23.3148,23.3232,23.2978,23.2978,420030.0
2019-07-08 12:25:00,27.52,27.52,27.51,27.51,130010.0,23.3063,23.3063,23.2978,23.2978,130010.0
2019-07-08 12:30:00,27.51,27.52,27.51,27.52,161650.0,23.2978,23.3063,23.2978,23.3063,161650.0
2019-07-08 12:35:00,27.52,27.57,27.52,27.54,224530.0,23.3063,23.3486,23.3063,23.3232,224530.0
2019-07-08 12:40:00,27.53,27.53,27.51,27.52,130210.0,23.3148,23.3148,23.2978,23.3063,130210.0
2019-07-08 12:45:00,27.52,27.55,27.51,27.53,124660.0,23.3063,23.3317,23.2978,23.3148,124660.0
2019-07-08 12:50:00,27.53,27.56,27.53,27.54,296840.0,23.3148,23.3402,23.3148,23.3232,296840.0
2019-07-08 12:55:00,27.54,27.6,27.54,27.58,110090.0,23.3232,23.374,23.3232,23.3571,110090.0
2019-07-08 13:00:00,27.59,27.65,27.58,27.64,148000.0,23.3656,23.4164,23.3571,23.4079,148000.0
2019-07-08 13:05:00,27.64,27.64,27.59,27.6,165030.0,23.4079,23.4079,23.3656,23.374,165030.0
2019-07-08 13:10:00,27.59,27.6,27.59,27.6,81660.0,23.3656,23.374,23.3656,23.374,81660.0
2019-07-08 13:15:00,27.6,27.6,27.57,27.58,111450.0,23.374,23.374,23.3486,23.3571,111450.0
2019-07-08 13:20:00,27.58,27.58,27.56,27.58,96470.0,23.3571,23.3571,23.3402,23.3571,96470.0
2019-07-08 13:25:00,27.57,27.58,27.54,27.57,133170.0,23.3486,23.3571,23.3232,23.3486,133170.0
2019-07-08 13:30:00,27.57,27.58,27.56,27.57,82120.0,23.3486,23.3571,23.3402,23.3486,82120.0
2019-07-08 13:35:00,27.58,27.58,27.56,27.56,96470.0,23.3571,23.3571,23.3402,23.3402,96470.0
2019-07-08 13:40:00,27.56,27.56,27.53,27.54,81210.0,23.3402,23.3402,23.3148,23.3232,81210.0
2019-07-08 13:45:00,27.54,27.55,27.52,27.54,157550.0,23.3232,23.3317,23.3063,23.3232,157550.0
2019-07-08 13:50:00,27.54,27.56,27.53,27.54,45090.0,23.3232,23.3402,23.3148,23.3232,45090.0
2019-07-08 13:55:00,27.54,27.57,27.54,27.54,220340.0,23.3232,23.3486,23.3232,23.3232,220340.0
2019-07-08 14:00:00,27.54,27.55,27.49,27.51,208230.0,23.3232,23.3317,23.2809,23.2978,208230.0
2019-07-08 14:05:00,27.51,27.51,27.48,27.49,150990.0,23.2978,23.2978,23.2724,23.2809,150990.0
2019-07-08 14:10:00,27.5,27.54,27.5,27.52,86840.0,23.2894,23.3232,23.2894,23.3063,86840.0
2019-07-08 14:15:00,27.52,27.55,27.51,27.54,137660.0,23.3063,23.3317,23.2978,23.3232,137660.0
2019-07-08 14:20:00,27.54,27.55,27.52,27.52,135980.0,23.3232,23.3317,23.3063,23.3063,135980.0
2019-07-08 14:25:00,27.52,27.54,27.5,27.54,83130.0,23.3063,23.3232,23.2894,23.3232,83130.0
2019-07-08 14:30:00,27.53,27.58,27.53,27.58,148550.0,23.3148,23.3571,23.3148,23.3571,148550.0
2019-07-08 14:35:00,27.59,27.59,27.51,27.53,188800.0,23.3656,23.3656,23.2978,23.3148,188800.0
2019-07-08 14:40:00,27.53,27.58,27.53,27.58,113500.0,23.3148,23.3571,23.3148,23.3571,113500.0
2019-07-08 14:45:00,27.57,27.61,27.57,27.61,440380.0,23.3486,23.3825,23.3486,23.3825,440380.0
2019-07-08 14:50:00,27.6,27.6,27.59,27.6,98820.0,23.374,23.374,23.3656,23.374,98820.0
2019-07-08 14:55:00,27.61,27.64,27.6,27.63,158950.0,23.3825,23.4079,23.374,23.3995,158950.0
2019-07-08 15:00:00,27.64,27.64,27.61,27.62,167290.0,23.4079,23.4079,23.3825,23.391,167290.0
2019-07-08 15:05:00,27.61,27.63,27.59,27.61,277020.0,23.3825,23.3995,23.3656,23.3825,277020.0
2019-07-08 15:10:00,27.61,27.61,27.59,27.61,182140.0,23.3825,23.3825,23.3656,23.3825,182140.0
2019-07-08 15:15:00,27.61,27.65,27.6,27.6,255190.0,23.3825,23.4164,23.374,23.374,255190.0
2019-07-08 15:20:00,27.61,27.61,27.59,27.6,199460.0,23.3825,23.3825,23.3656,23.374,199460.0
2019-07-08 15:25:00,27.61,27.61,27.57,27.58,153840.0,23.3825,23.3825,23.3486,23.3571,153840.0
2019-07-08 15:30:00,27.58,27.58,27.53,27.53,329500.0,23.3571,23.3571,23.3148,23.3148,329500.0
2019-07-08 15:35:00,27.54,27.54,27.51,27.53,645940.0,23.3232,23.3232,23.2978,23.3148,645940.0
2019-07-08 15:40:00,27.53,27.53,27.49,27.5,530070.0,23.3148,23.3148,23.2809,23.2894,530070.0
2019-07-08 15:45:00,27.5,27.51,27.49,27.5,425280.0,23.2894,23.2978,23.2809,23.2894,425280.0
2019-07-08 15:50:00,27.5,27.51,27.46,27.46,765120.0,23.2894,23.2978,23.2555,23.2555,765120.0
2019-07-08 15:55:00,27.46,27.52,27.45,27.49,1724930.0,23.2555,23.3063,23.247,23.2809,1724930.0
2019-07-09 09:30:00,27.35,27.45,27.24,27.37,767730.0,23.1623,23.247,23.0692,23.1793,767730.0
2019-07-09 09:35:00,27.38,27.44,27.29,27.32,427950.0,23.1877,23.2385,23.1115,23.1369,427950.0
2019-07-09 09:40:00,27.31,27.45,27.31,27.42,442210.0,23.1285,23.247,23.1285,23.2216,442210.0
2019-07-09 09:45:00,27.41,27.43,27.34,27.36,259740.0,23.2131,23.2301,23.1539,23.1708,259740.0
2019-07-09 09:50:00,27.36,27.36,27.3,27.31,247310.0,23.1708,23.1708,23.12,23.1285,247310.0
2019-07-09 09:55:00,27.3,27.38,27.3,27.36,318620.0,23.12,23.1877,23.12,23.1708,318620.0
2019-07-09 10:00:00,27.36,27.41,27.36,27.37,320040.0,23.1708,23.2131,23.1708,23.1793,320040.0
2019-07-09 10:05:00,27.37,27.4,27.34,27.4,307550.0,23.1793,23.2047,23.1539,23.2047,307550.0
2019-07-09 10:10:00,27.39,27.42,27.36,27.38,324650.0,23.1962,23.2216,23.1708,23.1877,324650.0
2019-07-09 10:15:00,27.39,27.43,27.36,27.43,259160.0,23.1962,23.2301,23.1708,23.2301,259160.0
2019-07-09 10:20:00,27.44,27.5,27.41,27.43,389460.0,23.2385,23.2894,23.2131,23.2301,389460.0
2019-07-09 10:25:00,27.42,27.52,27.42,27.52,254730.0,23.2216,23.3063,23.2216,23.3063,254730.0
2019-07-09 10:30:00,27.51,27.58,27.5,27.51,384940.0,23.2978,23.3571,23.2894,23.2978,384940.0
2019-07-09 10:35:00,27.51,27.53,27.48,27.53,670400.0,23.2978,23.3148,23.2724,23.3148,670400.0
2019-07-09 10:40:00,27.53,27.54,27.49,27.5,220600.0,23.3148,23.3232,23.2809,23.2894,220600.0
2019-07-09 10:45:00,27.5,27.53,27.48,27.53,224810.0,23.2894,23.3148,23.2724,23.3148,224810.0
2019-07-09 10:50:00,27.53,27.53,27.49,27.52,193850.0,23.3148,23.3148,23.2809,23.3063,193850.0
2019-07-09 10:55:00,27.52,27.53,27.51,27.52,246120.0,23.3063,23.3148,23.2978,23.3063,246120.0
2019-07-09 11:00:00,27.52,27.53,27.48,27.52,392910.0,23.3063,23.3148,23.2724,23.3063,392910.0
2019-07-09 11:05:00,27.52,27.53,27.51,27.52,228060.0,23.3063,23.3148,23.2978,23.3063,228060.0
2019-07-09 11:10:00,27.52,27.52,27.45,27.52,214550.0,23.3063,23.3063,23.247,23.3063,214550.0
2019-07-09 11:15:00,27.51,27.52,27.5,27.52,128450.0,23.2978,23.3063,23.2894,23.3063,128450.0
2019-07-09 11:20:00,27.51,27.53,27.48,27.49,162890.0,23.2978,23.3148,23.2724,23.2809,162890.0
2019-07-09 11:25:00,27.49,27.5,27.42,27.45,266040.0,23.2809,23.2894,23.2216,23.247,266040.0
2019-07-09 11:30:00,27.45,27.51,27.44,27.49,185870.0,23.247,23.2978,23.2385,23.2809,185870.0
2019-07-09 11:35:00,27.49,27.52,27.48,27.51,139560.0,23.2809,23.3063,23.2724,23.2978,139560.0
2019-07-09 11:40:00,27.51,27.51,27.48,27.48,105420.0,23.2978,23.2978,23.2724,23.2724,105420.0
2019-07-09 11:45:00,27.48,27.51,27.47,27.5,205690.0,23.2724,23.2978,23.264,23.2894,205690.0
2019-07-09 11:50:00,27.5,27.5,27.47,27.5,109970.0,23.2894,23.2894,23.264,23.2894,109970.0
2019-07-09 11:55:00,27.5,27.54,27.49,27.53,195860.0,23.2894,23.3232,23.2809,23.3148,195860.0
2019-07-09 12:00:00,27.53,27.56,27.51,27.52,376050.0,23.3148,23.3402,23.2978,23.3063,376050.0
2019-07-09 12:05:00,27.52,27.53,27.5,27.5,254300.0,23.3063,23.3148,23.2894,23.2894,254300.0
2019-07-09 12:10:00,27.51,27.54,27.49,27.52,189060.0,23.2978,23.3232,23.2809,23.3063,189060.0
2019-07-09 12:15:00,27.52,27.53,27.5,27.51,111260.0,23.3063,23.3148,23.2894,23.2978,111260.0
2019-07-09 12:20:00,27.51,27.56,27.51,27.54,251320.0,23.2978,23.3402,23.2978,23.3232,251320.0
2019-07-09 12:25:00,27.54,27.56,27.53,27.53,145720.0,23.3232,23.3402,23.3148,23.3148,145720.0
2019-07-09 12:30:00,27.53,27.55,27.52,27.52,115500.0,23.3148,23.3317,23.3063,23.3063,115500.0
2019-07-09 12:35:00,27.53,27.53,27.52,27.52,107590.0,23.3148,23.3148,23.3063,23.3063,107590.0
2019-07-09 12:40:00,27.51,27.53,27.5,27.51,156670.0,23.2978,23.3148,23.2894,23.2978,156670.0
2019-07-09 12:45:00,27.51,27.51,27.5,27.5,127450.0,23.2978,23.2978,23.2894,23.2894,127450.0
2019-07-09 12:50:00,27.51,27.51,27.5,27.5,161340.0,23.2978,23.2978,23.2894,23.2894,161340.0
2019-07-09 12:55:00,27.5,27.6,27.5,27.52,460830.0,23.2894,23.374,23.2894,23.3063,460830.0
2019-07-09 13:00:00,27.51,27.53,27.49,27.5,147600.0,23.2978,23.3148,23.2809,23.2894,147600.0
2019-07-09 13:05:00,27.51,27.51,27.46,27.48,131290.0,23.2978,23.2978,23.2555,23.2724,131290.0
2019-07-09 13:10:00,27.47,27.48,27.43,27.44,116890.0,23.264,23.2724,23.2301,23.2385,116890.0
2019-07-09 13:15:00,27.44,27.44,27.4,27.42,105100.0,23.2385,23.2385,23.2047,23.2216,105100.0
2019-07-09 13:20:00,27.43,27.43,27.41,27.42,84460.0,23.2301,23.2301,23.2131,23.2216,84460.0
2019-07-09 13:25:00,27.43,27.47,27.43,27.46,55980.0,23.2301,23.264,23.2301,23.2555,55980.0
2019-07-09 13:30:00,27.46,27.46,27.41,27.41,171820.0,23.2555,23.2555,23.2131,23.2131,171820.0
2019-07-09 13:35:00,27.42,27.43,27.41,27.43,95540.0,23.2216,23.2301,23.2131,23.2301,95540.0
2019-07-09 13:40:00,27.43,27.44,27.4,27.4,65710.0,23.2301,23.2385,23.2047,23.2047,65710.0
2019-07-09 13:45:00,27.4,27.4,27.37,27.38,186610.0,23.2047,23.2047,23.1793,23.1877,186610.0
2019-07-09 13:50:00,27.37,27.38,27.37,27.38,69760.0,23.1793,23.1877,23.1793,23.1877,69760.0
2019-07-09 13:55:00,27.38,27.42,27.38,27.4,135430.0,23.1877,23.2216,23.1877,23.2047,135430.0
2019-07-09 14:00:00,27.41,27.44,27.41,27.42,78230.0,23.2131,23.2385,23.2131,23.2216,78230.0
2019-07-09 14:05:00,27.42,27.44,27.4,27.43,69890.0,23.2216,23.2385,23.2047,23.2301,69890.0
2019-07-09 14:10:00,27.42,27.45,27.42,27.44,77880.0,23.2216,23.247,23.2216,23.2385,77880.0
2019-07-09 14:15:00,27.45,27.49,27.45,27.49,120870.0,23.247,23.2809,23.247,23.2809,120870.0
2019-07-09 14:20:00,27.48,27.51,27.48,27.49,102680.0,23.2724,23.2978,23.2724,23.2809,102680.0
2019-07-09 14:25:00,27.49,27.5,27.48,27.5,78250.0,23.2809,23.2894,23.2724,23.2894,78250.0
2019-07-09 14:30:00,27.51,27.51,27.48,27.48,76050.0,23.2978,23.2978,23.2724,23.2724,76050.0
2019-07-09 14:35:00,27.49,27.49,27.44,27.47,95890.0,23.2809,23.2809,23.2385,23.264,95890.0
2019-07-09 14:40:00,27.48,27.5,27.45,27.5,169940.0,23.2724,23.2894,23.247,23.2894,169940.0
2019-07-09 14:45:00,27.49,27.5,27.47,27.48,93270.0,23.2809,23.2894,23.264,23.2724,93270.0
2019-07-09 14:50:00,27.48,27.5,27.47,27.48,195950.0,23.2724,23.2894,23.264,23.2724,195950.0
2019-07-09 14:55:00,27.48,27.5,27.48,27.49,104280.0,23.2724,23.2894,23.2724,23.2809,104280.0
2019-07-09 15:00:00,27.48,27.52,27.48,27.5,143270.0,23.2724,23.3063,23.2724,23.2894,143270.0
2019-07-09 15:05:00,27.5,27.51,27.49,27.5,150780.0,23.2894,23.2978,23.2809,23.2894,150780.0
2019-07-09 15:10:00,27.5,27.5,27.45,27.46,163900.0,23.2894,23.2894,23.247,23.2555,163900.0
2019-07-09 15:15:00,27.46,27.48,27.44,27.47,141490.0,23.2555,23.2724,23.2385,23.264,141490.0
2019-07-09 15:20:00,27.47,27.47,27.45,27.47,121750.0,23.264,23.264,23.247,23.264,121750.0
2019-07-09 15:25:00,27.47,27.51,27.46,27.49,208090.0,23.264,23.2978,23.2555,23.2809,208090.0
2019-07-09 15:30:00,27.49,27.49,27.47,27.48,263990.0,23.2809,23.2809,23.264,23.2724,263990.0
2019-07-09 15:35:00,27.48,27.49,27.46,27.47,156370.0,23.2724,23.2809,23.2555,23.264,156370.0
2019-07-09 15:40:00,27.47,27.48,27.45,27.47,241700.0,23.264,23.2724,23.247,23.264,241700.0
2019-07-09 15:45:00,27.47,27.51,27.47,27.5,329760.0,23.264,23.2978,23.264,23.2894,329760.0
2019-07-09 15:50:00,27.51,27.6,27.5,27.58,703000.0,23.2978,23.374,23.2894,23.3571,703000.0
2019-07-09 15:55:00,27.57,27.58,27.55,27.55,818810.0,23.3486,23.3571,23.3317,23.3317,818810.0
2019-07-10 09:30:00,27.78,27.84,27.72,27.78,615620.0,23.5265,23.5773,23.4757,23.5265,615620.0
2019-07-10 09:35:00,27.8,27.88,27.79,27.81,852110.0,23.5434,23.6112,23.535,23.5519,852110.0
2019-07-10 09:40:00,27.83,27.85,27.65,27.8,826110.0,23.5688,23.5858,23.4164,23.5434,826110.0
2019-07-10 09:45:00,27.78,27.82,27.65,27.8,644410.0,23.5265,23.5604,23.4164,23.5434,644410.0
2019-07-10 09:50:00,27.79,27.84,27.69,27.82,532290.0,23.535,23.5773,23.4503,23.5604,532290.0
2019-07-10 09:55:00,27.82,27.86,27.74,27.76,431930.0,23.5604,23.5942,23.4926,23.5096,431930.0
2019-07-10 10:00:00,27.76,27.82,27.68,27.7,909230.0,23.5096,23.5604,23.4418,23.4587,909230.0
2019-07-10 10:05:00,27.7,27.78,27.69,27.72,416650.0,23.4587,23.5265,23.4503,23.4757,416650.0
2019-07-10 10:10:00,27.71,27.74,27.64,27.7,466770.0,23.4672,23.4926,23.4079,23.4587,466770.0
2019-07-10 10:15:00,27.7,27.71,27.6,27.65,379210.0,23.4587,23.4672,23.374,23.4164,379210.0
2019-07-10 10:20:00,27.65,27.66,27.54,27.55,565350.0,23.4164,23.4249,23.3232,23.3317,565350.0
2019-07-10 10:25:00,27.55,27.56,27.49,27.56,607960.0,23.3317,23.3402,23.2809,23.3402,607960.0
2019-07-10 10:30:00,27.56,27.63,27.52,27.61,323980.0,23.3402,23.3995,23.3063,23.3825,323980.0
2019-07-10 10:35:00,27.62,27.64,27.58,27.61,187340.0,23.391,23.4079,23.3571,23.3825,187340.0
2019-07-10 10:40:00,27.61,27.61,27.57,27.6,149860.0,23.3825,23.3825,23.3486,23.374,149860.0
2019-07-10 10:45:00,27.59,27.68,27.59,27.67,154460.0,23.3656,23.4418,23.3656,23.4333,154460.0
2019-07-10 10:50:00,27.67,27.67,27.62,27.67,153610.0,23.4333,23.4333,23.391,23.4333,153610.0
2019-07-10 10:55:00,27.67,27.72,27.63,27.63,279490.0,23.4333,23.4757,23.3995,23.3995,279490.0
2019-07-10 11:00:00,27.62,27.66,27.62,27.64,154790.0,23.391,23.4249,23.391,23.4079,154790.0
2019-07-10 11:05:00,27.63,27.65,27.6,27.6,135540.0,23.3995,23.4164,23.374,23.374,135540.0
2019-07-10 11:10:00,27.6,27.62,27.57,27.6,91110.0,23.374,23.391,23.3486,23.374,91110.0
2019-07-10 11:15:00,27.59,27.59,27.56,27.59,163310.0,23.3656,23.3656,23.3402,23.3656,163310.0
2019-07-10 11:20:00,27.59,27.6,27.57,27.57,127950.0,23.3656,23.374,23.3486,23.3486,127950.0
2019-07-10 11:25:00,27.57,27.63,27.56,27.61,84950.0,23.3486,23.3995,23.3402,23.3825,84950.0
2019-07-10 11:30:00,27.61,27.67,27.6,27.66,58960.0,23.3825,23.4333,23.374,23.4249,58960.0
2019-07-10 11:35:00,27.66,27.7,27.66,27.67,152230.0,23.4249,23.4587,23.4249,23.4333,152230.0
2019-07-10 11:40:00,27.67,27.7,27.67,27.67,98820.0,23.4333,23.4587,23.4333,23.4333,98820.0
2019-07-10 11:45:00,27.68,27.71,27.68,27.71,87110.0,23.4418,23.4672,23.4418,23.4672,87110.0
2019-07-10 11:50:00,27.71,27.72,27.69,27.72,76840.0,23.4672,23.4757,23.4503,23.4757,76840.0
2019-07-10 11:55:00,27.71,27.78,27.7,27.75,139750.0,23.4672,23.5265,23.4587,23.5011,139750.0
2019-07-10 12:00:00,27.75,27.75,27.69,27.69,99600.0,23.5011,23.5011,23.4503,23.4503,99600.0
2019-07-10 12:05:00,27.7,27.77,27.7,27.77,113450.0,23.4587,23.518,23.4587,23.518,113450.0
2019-07-10 12:10:00,27.77,27.77,27.7,27.72,129150.0,23.518,23.518,23.4587,23.4757,129150.0
2019-07-10 12:15:00,27.71,27.73,27.7,27.71,291780.0,23.4672,23.4841,23.4587,23.4672,291780.0
2019-07-10 12:20:00,27.7,27.71,27.68,27.71,117040.0,23.4587,23.4672,23.4418,23.4672,117040.0
2019-07-10 12:25:00,27.7,27.72,27.7,27.72,63600.0,23.4587,23.4757,23.4587,23.4757,63600.0
2019-07-10 12:30:00,27.72,27.73,27.7,27.71,277470.0,23.4757,23.4841,23.4587,23.4672,277470.0
2019-07-10 12:35:00,27.71,27.75,27.7,27.74,182990.0,23.4672,23.5011,23.4587,23.4926,182990.0
2019-07-10 12:40:00,27.74,27.74,27.7,27.71,120770.0,23.4926,23.4926,23.4587,23.4672,120770.0
2019-07-10 12:45:00,27.71,27.71,27.69,27.71,163470.0,23.4672,23.4672,23.4503,23.4672,163470.0
2019-07-10 12:50:00,27.71,27.72,27.7,27.71,129920.0,23.4672,23.4757,23.4587,23.4672,129920.0
2019-07-10 12:55:00,27.7,27.72,27.7,27.71,92620.0,23.4587,23.4757,23.4587,23.4672,92620.0
2019-07-10 13:00:00,27.71,27.72,27.7,27.71,83910.0,23.4672,23.4757,23.4587,23.4672,83910.0
2019-07-10 13:05:00,27.7,27.72,27.7,27.71,37000.0,23.4587,23.4757,23.4587,23.4672,37000.0
2019-07-10 13:10:00,27.71,27.72,27.7,27.71,142870.0,23.4672,23.4757,23.4587,23.4672,142870.0
2019-07-10 13:15:00,27.72,27.72,27.69,27.71,101810.0,23.4757,23.4757,23.4503,23.4672,101810.0
2019-07-10 13:20:00,27.71,27.73,27.69,27.72,165870.0,23.4672,23.4841,23.4503,23.4757,165870.0
2019-07-10 13:25:00,27.72,27.72,27.7,27.7,66310.0,23.4757,23.4757,23.4587,23.4587,66310.0
2019-07-10 13:30:00,27.7,27.72,27.7,27.71,84770.0,23.4587,23.4757,23.4587,23.4672,84770.0
2019-07-10 13:35:00,27.71,27.71,27.7,27.71,211500.0,23.4672,23.4672,23.4587,23.4672,211500.0
2019-07-10 13:40:00,27.71,27.72,27.7,27.71,343780.0,23.4672,23.4757,23.4587,23.4672,343780.0
2019-07-10 13:45:00,27.71,27.72,27.67,27.67,234330.0,23.4672,23.4757,23.4333,23.4333,234330.0
2019-07-10 13:50:00,27.69,27.7,27.63,27.64,92250.0,23.4503,23.4587,23.3995,23.4079,92250.0
2019-07-10 13:55:00,27.64,27.65,27.59,27.63,201770.0,23.4079,23.4164,23.3656,23.3995,201770.0
2019-07-10 14:00:00,27.63,27.66,27.59,27.62,363640.0,23.3995,23.4249,23.3656,23.391,363640.0
2019-07-10 14:05:00,27.62,27.63,27.59,27.62,219270.0,23.391,23.3995,23.3656,23.391,219270.0
2019-07-10 14:10:00,27.62,27.62,27.57,27.58,108270.0,23.391,23.391,23.3486,23.3571,108270.0
2019-07-10 14:15:00,27.58,27.59,27.56,27.56,53460.0,23.3571,23.3656,23.3402,23.3402,53460.0
2019-07-10 14:20:00,27.56,27.59,27.54,27.58,57610.0,23.3402,23.3656,23.3232,23.3571,57610.0
2019-07-10 14:25:00,27.56,27.6,27.56,27.57,104390.0,23.3402,23.374,23.3402,23.3486,104390.0
2019-07-10 14:30:00,27.58,27.63,27.57,27.6,201780.0,23.3571,23.3995,23.3486,23.374,201780.0
2019-07-10 14:35:00,27.58,27.6,27.58,27.59,74010.0,23.3571,23.374,23.3571,23.3656,74010.0
2019-07-10 14:40:00,27.58,27.6,27.58,27.59,117230.0,23.3571,23.374,23.3571,23.3656,117230.0
2019-07-10 14:45:00,27.59,27.61,27.54,27.54,222320.0,23.3656,23.3825,23.3232,23.3232,222320.0
2019-07-10 14:50:00,27.54,27.58,27.54,27.58,95160.0,23.3232,23.3571,23.3232,23.3571,95160.0
2019-07-10 14:55:00,27.59,27.62,27.54,27.57,201170.0,23.3656,23.391,23.3232,23.3486,201170.0
2019-07-10 15:00:00,27.57,27.58,27.54,27.57,51930.0,23.3486,23.3571,23.3232,23.3486,51930.0
2019-07-10 15:05:00,27.57,27.58,27.53,27.54,104010.0,23.3486,23.3571,23.3148,23.3232,104010.0
2019-07-10 15:10:00,27.54,27.55,27.54,27.54,112200.0,23.3232,23.3317,23.3232,23.3232,112200.0
2019-07-10 15:15:00,27.54,27.59,27.54,27.56,64500.0,23.3232,23.3656,23.3232,23.3402,64500.0
2019-07-10 15:20:00,27.56,27.59,27.54,27.55,184630.0,23.3402,23.3656,23.3232,23.3317,184630.0
2019-07-10 15:25:00,27.55,27.56,27.53,27.56,263000.0,23.3317,23.3402,23.3148,23.3402,263000.0
2019-07-10 15:30:00,27.56,27.57,27.52,27.53,375700.0,23.3402,23.3486,23.3063,23.3148,375700.0
2019-07-10 15:35:00,27.53,27.53,27.5,27.5,366510.0,23.3148,23.3148,23.2894,23.2894,366510.0
2019-07-10 15:40:00,27.5,27.5,27.4,27.43,811040.0,23.2894,23.2894,23.2047,23.2301,811040.0
2019-07-10 15:45:00,27.43,27.5,27.42,27.45,792090.0,23.2301,23.2894,23.2216,23.247,792090.0
2019-07-10 15:50:00,27.45,27.48,27.44,27.44,546040.0,23.247,23.2724,23.2385,23.2385,546040.0
2019-07-10 15:55:00,27.44,27.46,27.4,27.45,1092210.0,23.2385,23.2555,23.2047,23.247,1092210.0
2019-07-11 09:30:00,27.54,27.56,27.46,27.51,497040.0,23.3232,23.3402,23.2555,23.2978,497040.0
2019-07-11 09:35:00,27.5,27.52,27.43,27.44,396280.0,23.2894,23.3063,23.2301,23.2385,396280.0
2019-07-11 09:40:00,27.43,27.49,27.39,27.46,243150.0,23.2301,23.2809,23.1962,23.2555,243150.0
2019-07-11 09:45:00,27.47,27.49,27.44,27.45,539060.0,23.264,23.2809,23.2385,23.247,539060.0
2019-07-11 09:50:00,27.45,27.48,27.44,27.45,515270.0,23.247,23.2724,23.2385,23.247,515270.0
2019-07-11 09:55:00,27.46,27.46,27.43,27.45,175080.0,23.2555,23.2555,23.2301,23.247,175080.0
2019-07-11 10:00:00,27.45,27.46,27.4,27.42,340920.0,23.247,23.2555,23.2047,23.2216,340920.0
2019-07-11 10:05:00,27.41,27.42,27.36,27.37,206610.0,23.2131,23.2216,23.1708,23.1793,206610.0
2019-07-11 10:10:00,27.38,27.41,27.38,27.38,170960.0,23.1877,23.2131,23.1877,23.1877,170960.0
2019-07-11 10:15:00,27.38,27.4,27.36,27.38,177310.0,23.1877,23.2047,23.1708,23.1877,177310.0
2019-07-11 10:20:00,27.38,27.42,27.37,27.42,239050.0,23.1877,23.2216,23.1793,23.2216,239050.0
2019-07-11 10:25:00,27.4,27.4,27.34,27.35,241170.0,23.2047,23.2047,23.1539,23.1623,241170.0
2019-07-11 10:30:00,27.36,27.36,27.29,27.3,127670.0,23.1708,23.1708,23.1115,23.12,127670.0
2019-07-11 10:35:00,27.31,27.37,27.3,27.37,196690.0,23.1285,23.1793,23.12,23.1793,196690.0
2019-07-11 10:40:00,27.37,27.42,27.36,27.36,221190.0,23.1793,23.2216,23.1708,23.1708,221190.0
2019-07-11 10:45:00,27.35,27.4,27.35,27.4,153760.0,23.1623,23.2047,23.1623,23.2047,153760.0
2019-07-11 10:50:00,27.4,27.44,27.39,27.42,166660.0,23.2047,23.2385,23.1962,23.2216,166660.0
2019-07-11 10:55:00,27.42,27.43,27.4,27.43,84790.0,23.2216,23.2301,23.2047,23.2301,84790.0
2019-07-11 11:00:00,27.43,27.44,27.4,27.41,213170.0,23.2301,23.2385,23.2047,23.2131,213170.0
2019-07-11 11:05:00,27.42,27.45,27.42,27.45,158660.0,23.2216,23.247,23.2216,23.247,158660.0
2019-07-11 11:10:00,27.45,27.52,27.45,27.5,379070.0,23.247,23.3063,23.247,23.2894,379070.0
2019-07-11 11:15:00,27.5,27.52,27.48,27.51,263510.0,23.2894,23.3063,23.2724,23.2978,263510.0
2019-07-11 11:20:00,27.52,27.59,27.51,27.59,203980.0,23.3063,23.3656,23.2978,23.3656,203980.0
2019-07-11 11:25:00,27.59,27.6,27.55,27.59,188950.0,23.3656,23.374,23.3317,23.3656,188950.0
2019-07-11 11:30:00,27.59,27.59,27.56,27.58,135160.0,23.3656,23.3656,23.3402,23.3571,135160.0
2019-07-11 11:35:00,27.58,27.61,27.56,27.57,123710.0,23.3571,23.3825,23.3402,23.3486,123710.0
2019-07-11 11:40:00,27.58,27.59,27.55,27.56,148000.0,23.3571,23.3656,23.3317,23.3402,148000.0
2019-07-11 11:45:00,27.57,27.61,27.57,27.6,136280.0,23.3486,23.3825,23.3486,23.374,136280.0
2019-07-11 11:50:00,27.61,27.65,27.59,27.64,125940.0,23.3825,23.4164,23.3656,23.4079,125940.0
2019-07-11 11:55:00,27.64,27.64,27.6,27.64,94350.0,23.4079,23.4079,23.374,23.4079,94350.0
2019-07-11 12:00:00,27.63,27.69,27.62,27.69,105910.0,23.3995,23.4503,23.391,23.4503,105910.0
2019-07-11 12:05:00,27.68,27.7,27.66,27.67,141580.0,23.4418,23.4587,23.4249,23.4333,141580.0
2019-07-11 12:10:00,27.67,27.67,27.64,27.66,92550.0,23.4333,23.4333,23.4079,23.4249,92550.0
2019-07-11 12:15:00,27.65,27.67,27.64,27.66,82330.0,23.4164,23.4333,23.4079,23.4249,82330.0
2019-07-11 12:20:00,27.66,27.69,27.65,27.65,58040.0,23.4249,23.4503,23.4164,23.4164,58040.0
2019-07-11 12:25:00,27.65,27.66,27.63,27.64,93230.0,23.4164,23.4249,23.3995,23.4079,93230.0
2019-07-11 12:30:00,27.64,27.67,27.64,27.65,59900.0,23.4079,23.4333,23.4079,23.4164,59900.0
2019-07-11 12:35:00,27.66,27.68,27.66,27.67,50460.0,23.4249,23.4418,23.4249,23.4333,50460.0
2019-07-11 12:40:00,27.68,27.68,27.66,27.67,92750.0,23.4418,23.4418,23.4249,23.4333,92750.0
2019-07-11 12:45:00,27.68,27.7,27.65,27.67,273560.0,23.4418,23.4587,23.4164,23.4333,273560.0
2019-07-11 12:50:00,27.67,27.69,27.67,27.68,121540.0,23.4333,23.4503,23.4333,23.4418,121540.0
2019-07-11 12:55:00,27.68,27.72,27.67,27.71,224130.0,23.4418,23.4757,23.4333,23.4672,224130.0
2019-07-11 13:00:00,27.72,27.75,27.71,27.71,263440.0,23.4757,23.5011,23.4672,23.4672,263440.0
2019-07-11 13:05:00,27.71,27.73,27.69,27.71,87510.0,23.4672,23.4841,23.4503,23.4672,87510.0
2019-07-11 13:10:00,27.71,27.72,27.7,27.7,85390.0,23.4672,23.4757,23.4587,23.4587,85390.0
2019-07-11 13:15:00,27.71,27.71,27.68,27.7,91060.0,23.4672,23.4672,23.4418,23.4587,91060.0
2019-07-11 13:20:00,27.7,27.7,27.65,27.66,325850.0,23.4587,23.4587,23.4164,23.4249,325850.0
2019-07-11 13:25:00,27.67,27.67,27.6,27.61,229560.0,23.4333,23.4333,23.374,23.3825,229560.0
2019-07-11 13:30:00,27.6,27.63,27.58,27.6,160500.0,23.374,23.3995,23.3571,23.374,160500.0
2019-07-11 13:35:00,27.6,27.6,27.54,27.57,62500.0,23.374,23.374,23.3232,23.3486,62500.0
2019-07-11 13:40:00,27.57,27.58,27.52,27.53,152490.0,23.3486,23.3571,23.3063,23.3148,152490.0
2019-07-11 13:45:00,27.53,27.54,27.49,27.52,143140.0,23.3148,23.3232,23.2809,23.3063,143140.0
2019-07-11 13:50:00,27.52,27.53,27.5,27.53,100800.0,23.3063,23.3148,23.2894,23.3148,100800.0
2019-07-11 13:55:00,27.53,27.54,27.51,27.52,166530.0,23.3148,23.3232,23.2978,23.3063,166530.0
2019-07-11 14:00:00,27.51,27.53,27.5,27.51,97630.0,23.2978,23.3148,23.2894,23.2978,97630.0
2019-07-11 14:05:00,27.51,27.52,27.5,27.5,130380.0,23.2978,23.3063,23.2894,23.2894,130380.0
2019-07-11 14:10:00,27.51,27.51,27.49,27.51,41620.0,23.2978,23.2978,23.2809,23.2978,41620.0
2019-07-11 14:15:00,27.5,27.51,27.46,27.46,66690.0,23.2894,23.2978,23.2555,23.2555,66690.0
2019-07-11 14:20:00,27.46,27.47,27.43,27.45,118740.0,23.2555,23.264,23.2301,23.247,118740.0
2019-07-11 14:25:00,27.45,27.47,27.44,27.47,76760.0,23.247,23.264,23.2385,23.264,76760.0
2019-07-11 14:30:00,27.46,27.49,27.46,27.49,60920.0,23.2555,23.2809,23.2555,23.2809,60920.0
2019-07-11 14:35:00,27.49,27.51,27.47,27.51,99490.0,23.2809,23.2978,23.264,23.2978,99490.0
2019-07-11 14:40:00,27.51,27.51,27.49,27.49,103750.0,23.2978,23.2978,23.2809,23.2809,103750.0
2019-07-11 14:45:00,27.48,27.5,27.47,27.49,108000.0,23.2724,23.2894,23.264,23.2809,108000.0
2019-07-11 14:50:00,27.48,27.49,27.47,27.47,59360.0,23.2724,23.2809,23.264,23.264,59360.0
2019-07-11 14:55:00,27.48,27.48,27.42,27.45,317890.0,23.2724,23.2724,23.2216,23.247,317890.0
2019-07-11 15:00:00,27.47,27.51,27.46,27.5,296860.0,23.264,23.2978,23.2555,23.2894,296860.0
2019-07-11 15:05:00,27.5,27.52,27.48,27.49,70530.0,23.2894,23.3063,23.2724,23.2809,70530.0
2019-07-11 15:10:00,27.49,27.5,27.47,27.48,134450.0,23.2809,23.2894,23.264,23.2724,134450.0
2019-07-11 15:15:00,27.48,27.52,27.48,27.49,74150.0,23.2724,23.3063,23.2724,23.2809,74150.0
2019-07-11 15:20:00,27.5,27.51,27.46,27.48,143900.0,23.2894,23.2978,23.2555,23.2724,143900.0
2019-07-11 15:25:00,27.48,27.51,27.46,27.51,211270.0,23.2724,23.2978,23.2555,23.2978,211270.0
2019-07-11 15:30:00,27.51,27.54,27.5,27.54,143520.0,23.2978,23.3232,23.2894,23.3232,143520.0
2019-07-11 15:35:00,27.54,27.55,27.52,27.55,137610.0,23.3232,23.3317,23.3063,23.3317,137610.0
2019-07-11 15:40:00,27.55,27.57,27.54,27.56,191540.0,23.3317,23.3486,23.3232,23.3402,191540.0
2019-07-11 15:45:00,27.56,27.59,27.56,27.58,143630.0,23.3402,23.3656,23.3402,23.3571,143630.0
2019-07-11 15:50:00,27.59,27.64,27.59,27.62,430310.0,23.3656,23.4079,23.3656,23.391,430310.0
2019-07-11 15:55:00,27.63,27.64,27.57,27.6,698390.0,23.3995,23.4079,23.3486,23.374,698390.0
2019-07-12 09:30:00,27.82,27.97,27.64,27.89,860250.0,23.5604,23.6874,23.4079,23.6196,860250.0
2019-07-12 09:35:00,27.88,28.05,27.88,28.01,335620.0,23.6112,23.7551,23.6112,23.7213,335620.0
2019-07-12 09:40:00,28.01,28.15,28.01,28.11,366020.0,23.7213,23.8398,23.7213,23.806,366020.0
2019-07-12 09:45:00,28.12,28.2,28.09,28.2,308340.0,23.8144,23.8822,23.789,23.8822,308340.0
2019-07-12 09:50:00,28.19,28.23,28.17,28.19,379880.0,23.8737,23.9076,23.8568,23.8737,379880.0
2019-07-12 09:55:00,28.19,28.25,28.13,28.19,389210.0,23.8737,23.9245,23.8229,23.8737,389210.0
2019-07-12 10:00:00,28.17,28.24,28.17,28.21,219580.0,23.8568,23.9161,23.8568,23.8906,219580.0
2019-07-12 10:05:00,28.22,28.31,28.18,28.26,585080.0,23.8991,23.9753,23.8652,23.933,585080.0
2019-07-12 10:10:00,28.26,28.27,28.16,28.18,186250.0,23.933,23.9415,23.8483,23.8652,186250.0
2019-07-12 10:15:00,28.18,28.2,28.11,28.14,121340.0,23.8652,23.8822,23.806,23.8314,121340.0
2019-07-12 10:20:00,28.15,28.21,28.14,28.17,107560.0,23.8398,23.8906,23.8314,23.8568,107560.0
2019-07-12 10:25:00,28.14,28.17,28.11,28.13,115310.0,23.8314,23.8568,23.806,23.8229,115310.0
2019-07-12 10:30:00,28.12,28.16,28.09,28.16,135720.0,23.8144,23.8483,23.789,23.8483,135720.0
2019-07-12 10:35:00,28.15,28.17,28.11,28.11,85120.0,23.8398,23.8568,23.806,23.806,85120.0
2019-07-12 10:40:00,28.11,28.11,28.06,28.07,166600.0,23.806,23.806,23.7636,23.7721,166600.0
2019-07-12 10:45:00,28.06,28.14,28.05,28.13,99410.0,23.7636,23.8314,23.7551,23.8229,99410.0
2019-07-12 10:50:00,28.14,28.18,28.12,28.13,188940.0,23.8314,23.8652,23.8144,23.8229,188940.0
2019-07-12 10:55:00,28.14,28.17,28.11,28.13,92860.0,23.8314,23.8568,23.806,23.8229,92860.0
2019-07-12 11:00:00,28.14,28.14,28.1,28.13,196110.0,23.8314,23.8314,23.7975,23.8229,196110.0
2019-07-12 11:05:00,28.13,28.17,28.13,28.15,96560.0,23.8229,23.8568,23.8229,23.8398,96560.0
2019-07-12 11:10:00,28.16,28.17,28.14,28.17,89300.0,23.8483,23.8568,23.8314,23.8568,89300.0
2019-07-12 11:15:00,28.17,28.22,28.17,28.21,136430.0,23.8568,23.8991,23.8568,23.8906,136430.0
2019-07-12 11:20:00,28.21,28.22,28.19,28.19,77480.0,23.8906,23.8991,23.8737,23.8737,77480.0
2019-07-12 11:25:00,28.19,28.21,28.18,28.19,66500.0,23.8737,23.8906,23.8652,23.8737,66500.0
2019-07-12 11:30:00,28.19,28.23,28.17,28.22,45130.0,23.8737,23.9076,23.8568,23.8991,45130.0
2019-07-12 11:35:00,28.22,28.23,28.21,28.22,52400.0,23.8991,23.9076,23.8906,23.8991,52400.0
2019-07-12 11:40:00,28.2,28.29,28.2,28.28,118150.0,23.8822,23.9584,23.8822,23.9499,118150.0
2019-07-12 11:45:00,28.27,28.29,28.26,28.28,63330.0,23.9415,23.9584,23.933,23.9499,63330.0
2019-07-12 11:50:00,28.26,28.29,28.25,28.27,148650.0,23.933,23.9584,23.9245,23.9415,148650.0
2019-07-12 11:55:00,28.28,28.3,28.28,28.29,109680.0,23.9499,23.9669,23.9499,23.9584,109680.0
2019-07-12 12:00:00,28.28,28.29,28.24,28.25,139510.0,23.9499,23.9584,23.9161,23.9245,139510.0
2019-07-12 12:05:00,28.25,28.28,28.23,28.27,105000.0,23.9245,23.9499,23.9076,23.9415,105000.0
2019-07-12 12:10:00,28.27,28.28,28.23,28.24,48980.0,23.9415,23.9499,23.9076,23.9161,48980.0
2019-07-12 12:15:00,28.24,28.28,28.24,28.25,79410.0,23.9161,23.9499,23.9161,23.9245,79410.0
2019-07-12 12:20:00,28.26,28.28,28.25,28.26,57000.0,23.933,23.9499,23.9245,23.933,57000.0
2019-07-12 12:25:00,28.26,28.28,28.25,28.25,27400.0,23.933,23.9499,23.9245,23.9245,27400.0
2019-07-12 12:30:00,28.24,28.26,28.24,28.24,78150.0,23.9161,23.933,23.9161,23.9161,78150.0
2019-07-12 12:35:00,28.24,28.28,28.24,28.28,124600.0,23.9161,23.9499,23.9161,23.9499,124600.0
2019-07-12 12:40:00,28.28,28.31,28.27,28.29,269030.0,23.9499,23.9753,23.9415,23.9584,269030.0
2019-07-12 12:45:00,28.29,28.35,28.28,28.35,199410.0,23.9584,24.0092,23.9499,24.0092,199410.0
2019-07-12 12:50:00,28.34,28.39,28.34,28.39,199780.0,24.0007,24.0431,24.0007,24.0431,199780.0
2019-07-12 12:55:00,28.39,28.39,28.36,28.38,141850.0,24.0431,24.0431,24.0177,24.0346,141850.0
2019-07-12 13:00:00,28.37,28.38,28.33,28.33,119230.0,24.0262,24.0346,23.9923,23.9923,119230.0
2019-07-12 13:05:00,28.32,28.33,28.29,28.32,105180.0,23.9838,23.9923,23.9584,23.9838,105180.0
2019-07-12 13:10:00,28.32,28.32,28.28,28.29,124320.0,23.9838,23.9838,23.9499,23.9584,124320.0
2019-07-12 13:15:00,28.29,28.31,28.28,28.31,88900.0,23.9584,23.9753,23.9499,23.9753,88900.0
2019-07-12 13:20:00,28.32,28.38,28.32,28.37,89000.0,23.9838,24.0346,23.9838,24.0262,89000.0
2019-07-12 13:25:00,28.37,28.39,28.35,28.35,86580.0,24.0262,24.0431,24.0092,24.0092,86580.0
2019-07-12 13:30:00,28.35,28.35,28.32,28.33,91160.0,24.0092,24.0092,23.9838,23.9923,91160.0
2019-07-12 13:35:00,28.32,28.34,28.32,28.32,136250.0,23.9838,24.0007,23.9838,23.9838,136250.0
2019-07-12 13:40:00,28.32,28.32,28.3,28.3,75680.0,23.9838,23.9838,23.9669,23.9669,75680.0
2019-07-12 13:45:00,28.3,28.32,28.29,28.3,256660.0,23.9669,23.9838,23.9584,23.9669,256660.0
2019-07-12 13:50:00,28.31,28.33,28.29,28.33,135700.0,23.9753,23.9923,23.9584,23.9923,135700.0
2019-07-12 13:55:00,28.34,28.34,28.33,28.34,48350.0,24.0007,24.0007,23.9923,24.0007,48350.0
2019-07-12 14:00:00,28.34,28.37,28.34,28.36,112970.0,24.0007,24.0262,24.0007,24.0177,112970.0
2019-07-12 14:05:00,28.36,28.39,28.35,28.38,226390.0,24.0177,24.0431,24.0092,24.0346,226390.0
2019-07-12 14:10:00,28.38,28.43,28.38,28.42,631380.0,24.0346,24.077,24.0346,24.0685,631380.0
2019-07-12 14:15:00,28.42,28.43,28.4,28.4,86810.0,24.0685,24.077,24.0516,24.0516,86810.0
2019-07-12 14:20:00,28.4,28.41,28.39,28.4,78480.0,24.0516,24.06,24.0431,24.0516,78480.0
2019-07-12 14:25:00,28.4,28.4,28.39,28.4,49330.0,24.0516,24.0516,24.0431,24.0516,49330.0
2019-07-12 14:30:00,28.4,28.45,28.4,28.43,132740.0,24.0516,24.0939,24.0516,24.077,132740.0
2019-07-12 14:35:00,28.43,28.46,28.43,28.45,103800.0,24.077,24.1024,24.077,24.0939,103800.0
2019-07-12 14:40:00,28.45,28.48,28.44,28.48,91920.0,24.0939,24.1193,24.0854,24.1193,91920.0
2019-07-12 14:45:00,28.48,28.49,28.46,28.48,85160.0,24.1193,24.1278,24.1024,24.1193,85160.0
2019-07-12 14:50:00,28.48,28.5,28.47,28.49,169600.0,24.1193,24.1362,24.1108,24.1278,169600.0
2019-07-12 14:55:00,28.49,28.53,28.49,28.51,169510.0,24.1278,24.1617,24.1278,24.1447,169510.0
2019-07-12 15:00:00,28.51,28.53,28.5,28.51,126220.0,24.1447,24.1617,24.1362,24.1447,126220.0
2019-07-12 15:05:00,28.51,28.53,28.5,28.51,127740.0,24.1447,24.1617,24.1362,24.1447,127740.0
2019-07-12 15:10:00,28.51,28.52,28.48,28.49,130540.0,24.1447,24.1532,24.1193,24.1278,130540.0
2019-07-12 15:15:00,28.49,28.49,28.45,28.48,175750.0,24.1278,24.1278,24.0939,24.1193,175750.0
2019-07-12 15:20:00,28.49,28.5,28.47,28.47,132450.0,24.1278,24.1362,24.1108,24.1108,132450.0
2019-07-12 15:25:00,28.47,28.48,28.47,28.48,164120.0,24.1108,24.1193,24.1108,24.1193,164120.0
2019-07-12 15:30:00,28.48,28.51,28.48,28.51,144080.0,24.1193,24.1447,24.1193,24.1447,144080.0
2019-07-12 15:35:00,28.51,28.51,28.49,28.51,180420.0,24.1447,24.1447,24.1278,24.1447,180420.0
2019-07-12 15:40:00,28.51,28.55,28.5,28.55,259210.0,24.1447,24.1786,24.1362,24.1786,259210.0
2019-07-12 15:45:00,28.55,28.55,28.52,28.55,296320.0,24.1786,24.1786,24.1532,24.1786,296320.0
2019-07-12 15:50:00,28.55,28.59,28.54,28.59,696410.0,24.1786,24.2125,24.1701,24.2125,696410.0
2019-07-12 15:55:00,28.59,28.59,28.54,28.54,1175260.0,24.2125,24.2125,24.1701,24.1701,1175260.0
2019-07-15 09:30:00,29.13,29.42,29.07,29.4,2226590.0,24.6698,24.9154,24.619,24.8984,2226590.0
2019-07-15 09:35:00,29.42,29.44,29.3,29.32,757710.0,24.9154,24.9323,24.8138,24.8307,757710.0
2019-07-15 09:40:00,29.32,29.45,29.32,29.38,607770.0,24.8307,24.9408,24.8307,24.8815,607770.0
2019-07-15 09:45:00,29.38,29.4,29.17,29.22,637020.0,24.8815,24.8984,24.7037,24.746,637020.0
2019-07-15 09:50:00,29.22,29.26,29.19,29.19,677200.0,24.746,24.7799,24.7206,24.7206,677200.0
2019-07-15 09:55:00,29.19,29.21,29.11,29.13,351030.0,24.7206,24.7375,24.6528,24.6698,351030.0
2019-07-15 10:00:00,29.13,29.2,29.1,29.15,355000.0,24.6698,24.7291,24.6444,24.6867,355000.0
2019-07-15 10:05:00,29.15,29.2,29.13,29.19,179460.0,24.6867,24.7291,24.6698,24.7206,179460.0
2019-07-15 10:10:00,29.19,29.22,29.14,29.18,326400.0,24.7206,24.746,24.6783,24.7121,326400.0
2019-07-15 10:15:00,29.18,29.24,29.16,29.2,518200.0,24.7121,24.7629,24.6952,24.7291,518200.0
2019-07-15 10:20:00,29.2,29.22,29.11,29.11,400870.0,24.7291,24.746,24.6528,24.6528,400870.0
2019-07-15 10:25:00,29.11,29.15,29.03,29.06,343370.0,24.6528,24.6867,24.5851,24.6105,343370.0
2019-07-15 10:30:00,29.06,29.08,29.0,29.02,287050.0,24.6105,24.6274,24.5597,24.5766,287050.0
2019-07-15 10:35:00,29.02,29.05,29.01,29.03,102380.0,24.5766,24.602,24.5682,24.5851,102380.0
2019-07-15 10:40:00,29.02,29.06,28.94,28.94,387860.0,24.5766,24.6105,24.5089,24.5089,387860.0
2019-07-15 10:45:00,28.94,29.01,28.9,28.99,371080.0,24.5089,24.5682,24.475,24.5512,371080.0
2019-07-15 10:50:00,29.0,29.0,28.95,28.99,453770.0,24.5597,24.5597,24.5173,24.5512,453770.0
2019-07-15 10:55:00,29.0,29.04,28.98,29.01,209240.0,24.5597,24.5936,24.5428,24.5682,209240.0
2019-07-15 11:00:00,29.01,29.1,28.99,29.08,269390.0,24.5682,24.6444,24.5512,24.6274,269390.0
2019-07-15 11:05:00,29.08,29.08,28.98,29.04,167650.0,24.6274,24.6274,24.5428,24.5936,167650.0
2019-07-15 11:10:00,29.04,29.06,29.0,29.01,164020.0,24.5936,24.6105,24.5597,24.5682,164020.0
2019-07-15 11:15:00,29.01,29.04,28.99,29.01,351520.0,24.5682,24.5936,24.5512,24.5682,351520.0
2019-07-15 11:20:00,29.02,29.11,29.02,29.03,470250.0,24.5766,24.6528,24.5766,24.5851,470250.0
2019-07-15 11:25:00,29.02,29.03,28.98,29.0,330170.0,24.5766,24.5851,24.5428,24.5597,330170.0
2019-07-15 11:30:00,29.0,29.01,28.86,28.87,476930.0,24.5597,24.5682,24.4411,24.4496,476930.0
2019-07-15 11:35:00,28.87,28.91,28.87,28.87,233970.0,24.4496,24.4835,24.4496,24.4496,233970.0
2019-07-15 11:40:00,28.88,28.94,28.87,28.9,182760.0,24.4581,24.5089,24.4496,24.475,182760.0
2019-07-15 11:45:00,28.89,28.9,28.8,28.8,411410.0,24.4665,24.475,24.3903,24.3903,411410.0
2019-07-15 11:50:00,28.8,28.87,28.8,28.86,303490.0,24.3903,24.4496,24.3903,24.4411,303490.0
2019-07-15 11:55:00,28.86,28.88,28.83,28.88,187510.0,24.4411,24.4581,24.4157,24.4581,187510.0
2019-07-15 12:00:00,28.87,28.88,28.83,28.83,110600.0,24.4496,24.4581,24.4157,24.4157,110600.0
2019-07-15 12:05:00,28.83,28.83,28.73,28.76,178420.0,24.4157,24.4157,24.331,24.3564,178420.0
2019-07-15 12:10:00,28.76,28.77,28.73,28.75,101050.0,24.3564,24.3649,24.331,24.348,101050.0
2019-07-15 12:15:00,28.75,28.86,28.75,28.86,105590.0,24.348,24.4411,24.348,24.4411,105590.0
2019-07-15 12:20:00,28.86,28.88,28.83,28.83,118650.0,24.4411,24.4581,24.4157,24.4157,118650.0
2019-07-15 12:25:00,28.83,28.86,28.82,28.86,86140.0,24.4157,24.4411,24.4073,24.4411,86140.0
2019-07-15 12:30:00,28.86,28.86,28.84,28.85,144180.0,24.4411,24.4411,24.4242,24.4327,144180.0
2019-07-15 12:35:00,28.83,28.85,28.8,28.82,138100.0,24.4157,24.4327,24.3903,24.4073,138100.0
2019-07-15 12:40:00,28.83,28.87,28.83,28.84,118250.0,24.4157,24.4496,24.4157,24.4242,118250.0
2019-07-15 12:45:00,28.84,28.88,28.83,28.86,74600.0,24.4242,24.4581,24.4157,24.4411,74600.0
2019-07-15 12:50:00,28.86,28.89,28.86,28.89,96310.0,24.4411,24.4665,24.4411,24.4665,96310.0
2019-07-15 12:55:00,28.89,28.92,28.88,28.91,144610.0,24.4665,24.4919,24.4581,24.4835,144610.0
2019-07-15 13:00:00,28.91,28.93,28.88,28.88,137490.0,24.4835,24.5004,24.4581,24.4581,137490.0
2019-07-15 13:05:00,28.88,28.9,28.87,28.88,69490.0,24.4581,24.475,24.4496,24.4581,69490.0
2019-07-15 13:10:00,28.89,28.92,28.89,28.9,135750.0,24.4665,24.4919,24.4665,24.475,135750.0
2019-07-15 13:15:00,28.9,28.93,28.9,28.92,84850.0,24.475,24.5004,24.475,24.4919,84850.0
2019-07-15 13:20:00,28.92,28.95,28.92,28.93,120240.0,24.4919,24.5173,24.4919,24.5004,120240.0
2019-07-15 13:25:00,28.93,28.95,28.92,28.95,70560.0,24.5004,24.5173,24.4919,24.5173,70560.0
2019-07-15 13:30:00,28.95,28.95,28.91,28.94,71120.0,24.5173,24.5173,24.4835,24.5089,71120.0
2019-07-15 13:35:00,28.94,29.04,28.94,29.03,429060.0,24.5089,24.5936,24.5089,24.5851,429060.0
2019-07-15 13:40:00,29.04,29.05,29.01,29.02,138590.0,24.5936,24.602,24.5682,24.5766,138590.0
2019-07-15 13:45:00,29.02,29.06,29.01,29.04,264100.0,24.5766,24.6105,24.5682,24.5936,264100.0
2019-07-15 13:50:00,29.04,29.05,29.01,29.04,145820.0,24.5936,24.602,24.5682,24.5936,145820.0
2019-07-15 13:55:00,29.04,29.09,29.02,29.06,265850.0,24.5936,24.6359,24.5766,24.6105,265850.0
2019-07-15 14:00:00,29.07,29.08,29.05,29.06,75560.0,24.619,24.6274,24.602,24.6105,75560.0
2019-07-15 14:05:00,29.05,29.14,29.04,29.1,176940.0,24.602,24.6783,24.5936,24.6444,176940.0
2019-07-15 14:10:00,29.09,29.11,29.04,29.05,291340.0,24.6359,24.6528,24.5936,24.602,291340.0
2019-07-15 14:15:00,29.06,29.07,28.97,29.02,394700.0,24.6105,24.619,24.5343,24.5766,394700.0
2019-07-15 14:20:00,29.02,29.02,28.98,28.99,204560.0,24.5766,24.5766,24.5428,24.5512,204560.0
2019-07-15 14:25:00,28.99,29.03,28.99,29.01,140220.0,24.5512,24.5851,24.5512,24.5682,140220.0
2019-07-15 14:30:00,29.01,29.01,28.98,29.0,126140.0,24.5682,24.5682,24.5428,24.5597,126140.0
2019-07-15 14:35:00,29.0,29.0,28.92,28.92,87800.0,24.5597,24.5597,24.4919,24.4919,87800.0
2019-07-15 14:40:00,28.92,28.93,28.91,28.93,50130.0,24.4919,24.5004,24.4835,24.5004,50130.0
2019-07-15 14:45:00,28.93,28.96,28.93,28.93,74070.0,24.5004,24.5258,24.5004,24.5004,74070.0
2019-07-15 14:50:00,28.93,28.98,28.93,28.97,198760.0,24.5004,24.5428,24.5004,24.5343,198760.0
2019-07-15 14:55:00,28.97,28.97,28.95,28.96,80080.0,24.5343,24.5343,24.5173,24.5258,80080.0
2019-07-15 15:00:00,28.95,28.96,28.88,28.9,234780.0,24.5173,24.5258,24.4581,24.475,234780.0
2019-07-15 15:05:00,28.9,28.91,28.89,28.9,55800.0,24.475,24.4835,24.4665,24.475,55800.0
2019-07-15 15:10:00,28.91,28.91,28.87,28.89,139180.0,24.4835,24.4835,24.4496,24.4665,139180.0
2019-07-15 15:15:00,28.89,28.9,28.87,28.89,68710.0,24.4665,24.475,24.4496,24.4665,68710.0
2019-07-15 15:20:00,28.89,28.91,28.87,28.89,116330.0,24.4665,24.4835,24.4496,24.4665,116330.0
2019-07-15 15:25:00,28.89,28.91,28.88,28.9,97020.0,24.4665,24.4835,24.4581,24.475,97020.0
2019-07-15 15:30:00,28.9,28.96,28.9,28.94,142340.0,24.475,24.5258,24.475,24.5089,142340.0
2019-07-15 15:35:00,28.94,28.94,28.91,28.91,152180.0,24.5089,24.5089,24.4835,24.4835,152180.0
2019-07-15 15:40:00,28.92,28.93,28.91,28.91,208930.0,24.4919,24.5004,24.4835,24.4835,208930.0
2019-07-15 15:45:00,28.91,28.91,28.85,28.86,278560.0,24.4835,24.4835,24.4327,24.4411,278560.0
2019-07-15 15:50:00,28.86,28.87,28.84,28.86,332280.0,24.4411,24.4496,24.4242,24.4411,332280.0
2019-07-15 15:55:00,28.87,28.87,28.8,28.84,688460.0,24.4496,24.4496,24.3903,24.4242,688460.0
2019-07-16 09:30:00,28.7,28.78,28.53,28.57,549900.0,24.3056,24.3734,24.1617,24.1955,549900.0
2019-07-16 09:35:00,28.6,28.62,28.44,28.51,259920.0,24.2209,24.2379,24.0854,24.1447,259920.0
2019-07-16 09:40:00,28.5,28.62,28.5,28.61,274020.0,24.1362,24.2379,24.1362,24.2294,274020.0
2019-07-16 09:45:00,28.63,28.64,28.55,28.58,234980.0,24.2463,24.2548,24.1786,24.204,234980.0
2019-07-16 09:50:00,28.59,28.6,28.55,28.58,252440.0,24.2125,24.2209,24.1786,24.204,252440.0
2019-07-16 09:55:00,28.59,28.63,28.58,28.63,55870.0,24.2125,24.2463,24.204,24.2463,55870.0
2019-07-16 10:00:00,28.63,28.68,28.61,28.65,144990.0,24.2463,24.2887,24.2294,24.2633,144990.0
2019-07-16 10:05:00,28.65,28.67,28.59,28.64,58590.0,24.2633,24.2802,24.2125,24.2548,58590.0
2019-07-16 10:10:00,28.63,28.71,28.62,28.67,132230.0,24.2463,24.3141,24.2379,24.2802,132230.0
2019-07-16 10:15:00,28.67,28.67,28.63,28.66,103450.0,24.2802,24.2802,24.2463,24.2717,103450.0
2019-07-16 10:20:00,28.67,28.7,28.66,28.68,162050.0,24.2802,24.3056,24.2717,24.2887,162050.0
2019-07-16 10:25:00,28.69,28.69,28.61,28.64,78000.0,24.2972,24.2972,24.2294,24.2548,78000.0
2019-07-16 10:30:00,28.65,28.65,28.56,28.58,129770.0,24.2633,24.2633,24.1871,24.204,129770.0
2019-07-16 10:35:00,28.59,28.61,28.56,28.6,102280.0,24.2125,24.2294,24.1871,24.2209,102280.0
2019-07-16 10:40:00,28.59,28.62,28.59,28.61,120850.0,24.2125,24.2379,24.2125,24.2294,120850.0
2019-07-16 10:45:00,28.61,28.65,28.57,28.57,174370.0,24.2294,24.2633,24.1955,24.1955,174370.0
2019-07-16 10:50:00,28.56,28.59,28.56,28.57,134600.0,24.1871,24.2125,24.1871,24.1955,134600.0
2019-07-16 10:55:00,28.57,28.58,28.51,28.53,171960.0,24.1955,24.204,24.1447,24.1617,171960.0
2019-07-16 11:00:00,28.54,28.57,28.51,28.57,72440.0,24.1701,24.1955,24.1447,24.1955,72440.0
2019-07-16 11:05:00,28.58,28.58,28.52,28.53,120130.0,24.204,24.204,24.1532,24.1617,120130.0
2019-07-16 11:10:00,28.53,28.57,28.52,28.55,64090.0,24.1617,24.1955,24.1532,24.1786,64090.0
2019-07-16 11:15:00,28.53,28.53,28.51,28.51,46590.0,24.1617,24.1617,24.1447,24.1447,46590.0
2019-07-16 11:20:00,28.51,28.56,28.51,28.53,65620.0,24.1447,24.1871,24.1447,24.1617,65620.0
2019-07-16 11:25:00,28.53,28.53,28.49,28.52,195860.0,24.1617,24.1617,24.1278,24.1532,195860.0
2019-07-16 11:30:00,28.52,28.56,28.52,28.54,70430.0,24.1532,24.1871,24.1532,24.1701,70430.0
2019-07-16 11:35:00,28.54,28.55,28.51,28.52,38720.0,24.1701,24.1786,24.1447,24.1532,38720.0
2019-07-16 11:40:00,28.53,28.53,28.49,28.5,53250.0,24.1617,24.1617,24.1278,24.1362,53250.0
2019-07-16 11:45:00,28.51,28.58,28.51,28.57,46810.0,24.1447,24.204,24.1447,24.1955,46810.0
2019-07-16 11:50:00,28.57,28.58,28.54,28.58,99410.0,24.1955,24.204,24.1701,24.204,99410.0
2019-07-16 11:55:00,28.59,28.61,28.54,28.55,205910.0,24.2125,24.2294,24.1701,24.1786,205910.0
2019-07-16 12:00:00,28.56,28.58,28.54,28.54,34000.0,24.1871,24.204,24.1701,24.1701,34000.0
2019-07-16 12:05:00,28.54,28.54,28.41,28.42,170210.0,24.1701,24.1701,24.06,24.0685,170210.0
2019-07-16 12:10:00,28.41,28.41,28.33,28.33,179910.0,24.06,24.06,23.9923,23.9923,179910.0
2019-07-16 12:15:00,28.33,28.33,28.24,28.26,174880.0,23.9923,23.9923,23.9161,23.933,174880.0
2019-07-16 12:20:00,28.26,28.32,28.25,28.29,102970.0,23.933,23.9838,23.9245,23.9584,102970.0
2019-07-16 12:25:00,28.29,28.3,28.26,28.29,109550.0,23.9584,23.9669,23.933,23.9584,109550.0
2019-07-16 12:30:00,28.29,28.31,28.28,28.3,80250.0,23.9584,23.9753,23.9499,23.9669,80250.0
2019-07-16 12:35:00,28.32,28.35,28.31,28.34,99370.0,23.9838,24.0092,23.9753,24.0007,99370.0
2019-07-16 12:40:00,28.34,28.35,28.32,28.32,158690.0,24.0007,24.0092,23.9838,23.9838,158690.0
2019-07-16 12:45:00,28.32,28.37,28.32,28.36,89600.0,23.9838,24.0262,23.9838,24.0177,89600.0
2019-07-16 12:50:00,28.37,28.38,28.33,28.36,76350.0,24.0262,24.0346,23.9923,24.0177,76350.0
2019-07-16 12:55:00,28.36,28.39,28.33,28.38,169130.0,24.0177,24.0431,23.9923,24.0346,169130.0
2019-07-16 13:00:00,28.38,28.43,28.37,28.42,94130.0,24.0346,24.077,24.0262,24.0685,94130.0
2019-07-16 13:05:00,28.42,28.44,28.41,28.44,28500.0,24.0685,24.0854,24.06,24.0854,28500.0
2019-07-16 13:10:00,28.44,28.46,28.43,28.44,32000.0,24.0854,24.1024,24.077,24.0854,32000.0
2019-07-16 13:15:00,28.44,28.45,28.41,28.42,92070.0,24.0854,24.0939,24.06,24.0685,92070.0
2019-07-16 13:20:00,28.43,28.45,28.42,28.43,161980.0,24.077,24.0939,24.0685,24.077,161980.0
2019-07-16 13:25:00,28.44,28.44,28.39,28.39,113480.0,24.0854,24.0854,24.0431,24.0431,113480.0
2019-07-16 13:30:00,28.39,28.44,28.39,28.42,36200.0,24.0431,24.0854,24.0431,24.0685,36200.0
2019-07-16 13:35:00,28.41,28.44,28.41,28.42,36070.0,24.06,24.0854,24.06,24.0685,36070.0
2019-07-16 13:40:00,28.42,28.42,28.41,28.41,33230.0,24.0685,24.0685,24.06,24.06,33230.0
2019-07-16 13:45:00,28.41,28.42,28.39,28.42,100650.0,24.06,24.0685,24.0431,24.0685,100650.0
2019-07-16 13:50:00,28.41,28.41,28.39,28.4,25670.0,24.06,24.06,24.0431,24.0516,25670.0
2019-07-16 13:55:00,28.4,28.41,28.38,28.38,56940.0,24.0516,24.06,24.0346,24.0346,56940.0
2019-07-16 14:00:00,28.38,28.42,28.38,28.42,49420.0,24.0346,24.0685,24.0346,24.0685,49420.0
2019-07-16 14:05:00,28.41,28.44,28.41,28.44,33500.0,24.06,24.0854,24.06,24.0854,33500.0
2019-07-16 14:10:00,28.44,28.44,28.41,28.41,37420.0,24.0854,24.0854,24.06,24.06,37420.0
2019-07-16 14:15:00,28.41,28.44,28.41,28.43,33540.0,24.06,24.0854,24.06,24.077,33540.0
2019-07-16 14:20:00,28.43,28.45,28.42,28.45,24000.0,24.077,24.0939,24.0685,24.0939,24000.0
2019-07-16 14:25:00,28.45,28.46,28.45,28.46,51890.0,24.0939,24.1024,24.0939,24.1024,51890.0
2019-07-16 14:30:00,28.45,28.46,28.41,28.41,35020.0,24.0939,24.1024,24.06,24.06,35020.0
2019-07-16 14:35:00,28.42,28.47,28.42,28.47,54470.0,24.0685,24.1108,24.0685,24.1108,54470.0
2019-07-16 14:40:00,28.48,28.49,28.46,28.48,25390.0,24.1193,24.1278,24.1024,24.1193,25390.0
2019-07-16 14:45:00,28.49,28.5,28.47,28.48,73460.0,24.1278,24.1362,24.1108,24.1193,73460.0
2019-07-16 14:50:00,28.49,28.5,28.47,28.49,41500.0,24.1278,24.1362,24.1108,24.1278,41500.0
2019-07-16 14:55:00,28.49,28.5,28.44,28.46,133960.0,24.1278,24.1362,24.0854,24.1024,133960.0
2019-07-16 15:00:00,28.45,28.49,28.44,28.48,34010.0,24.0939,24.1278,24.0854,24.1193,34010.0
2019-07-16 15:05:00,28.49,28.49,28.45,28.46,44460.0,24.1278,24.1278,24.0939,24.1024,44460.0
2019-07-16 15:10:00,28.46,28.49,28.46,28.49,57610.0,24.1024,24.1278,24.1024,24.1278,57610.0
2019-07-16 15:15:00,28.48,28.49,28.45,28.47,68450.0,24.1193,24.1278,24.0939,24.1108,68450.0
2019-07-16 15:20:00,28.48,28.5,28.46,28.49,97950.0,24.1193,24.1362,24.1024,24.1278,97950.0
2019-07-16 15:25:00,28.48,28.48,28.44,28.44,50240.0,24.1193,24.1193,24.0854,24.0854,50240.0
2019-07-16 15:30:00,28.45,28.46,28.41,28.42,124370.0,24.0939,24.1024,24.06,24.0685,124370.0
2019-07-16 15:35:00,28.42,28.46,28.42,28.45,108640.0,24.0685,24.1024,24.0685,24.0939,108640.0
2019-07-16 15:40:00,28.46,28.48,28.46,28.46,116630.0,24.1024,24.1193,24.1024,24.1024,116630.0
2019-07-16 15:45:00,28.46,28.46,28.4,28.41,213350.0,24.1024,24.1024,24.0516,24.06,213350.0
2019-07-16 15:50:00,28.41,28.43,28.4,28.42,193140.0,24.06,24.077,24.0516,24.0685,193140.0
2019-07-16 15:55:00,28.42,28.45,28.39,28.41,470360.0,24.0685,24.0939,24.0431,24.06,470360.0
2019-07-17 09:30:00,28.54,28.56,28.39,28.39,269940.0,24.1701,24.1871,24.0431,24.0431,269940.0
2019-07-17 09:35:00,28.42,28.47,28.33,28.37,119840.0,24.0685,24.1108,23.9923,24.0262,119840.0
2019-07-17 09:40:00,28.41,28.41,28.32,28.37,82600.0,24.06,24.06,23.9838,24.0262,82600.0
2019-07-17 09:45:00,28.37,28.44,28.36,28.44,182880.0,24.0262,24.0854,24.0177,24.0854,182880.0
2019-07-17 09:50:00,28.42,28.5,28.42,28.49,72060.0,24.0685,24.1362,24.0685,24.1278,72060.0
2019-07-17 09:55:00,28.49,28.52,28.47,28.49,116570.0,24.1278,24.1532,24.1108,24.1278,116570.0
2019-07-17 10:00:00,28.49,28.6,28.48,28.59,175570.0,24.1278,24.2209,24.1193,24.2125,175570.0
2019-07-17 10:05:00,28.59,28.61,28.57,28.59,325890.0,24.2125,24.2294,24.1955,24.2125,325890.0
2019-07-17 10:10:00,28.59,28.61,28.57,28.57,229230.0,24.2125,24.2294,24.1955,24.1955,229230.0
2019-07-17 10:15:00,28.58,28.63,28.53,28.59,158390.0,24.204,24.2463,24.1617,24.2125,158390.0
2019-07-17 10:20:00,28.59,28.65,28.56,28.56,139990.0,24.2125,24.2633,24.1871,24.1871,139990.0
2019-07-17 10:25:00,28.57,28.58,28.55,28.55,158290.0,24.1955,24.204,24.1786,24.1786,158290.0
2019-07-17 10:30:00,28.55,28.57,28.53,28.57,48520.0,24.1786,24.1955,24.1617,24.1955,48520.0
2019-07-17 10:35:00,28.57,28.58,28.54,28.56,49050.0,24.1955,24.204,24.1701,24.1871,49050.0
2019-07-17 10:40:00,28.56,28.56,28.51,28.52,48880.0,24.1871,24.1871,24.1447,24.1532,48880.0
2019-07-17 10:45:00,28.53,28.53,28.48,28.5,143410.0,24.1617,24.1617,24.1193,24.1362,143410.0
2019-07-17 10:50:00,28.49,28.53,28.48,28.49,82180.0,24.1278,24.1617,24.1193,24.1278,82180.0
2019-07-17 10:55:00,28.49,28.5,28.42,28.44,263510.0,24.1278,24.1362,24.0685,24.0854,263510.0
2019-07-17 11:00:00,28.43,28.49,28.43,28.48,212450.0,24.077,24.1278,24.077,24.1193,212450.0
2019-07-17 11:05:00,28.48,28.51,28.46,28.51,69000.0,24.1193,24.1447,24.1024,24.1447,69000.0
2019-07-17 11:10:00,28.53,28.56,28.53,28.55,98450.0,24.1617,24.1871,24.1617,24.1786,98450.0
2019-07-17 11:15:00,28.54,28.56,28.52,28.53,103180.0,24.1701,24.1871,24.1532,24.1617,103180.0
2019-07-17 11:20:00,28.51,28.55,28.51,28.55,74980.0,24.1447,24.1786,24.1447,24.1786,74980.0
2019-07-17 11:25:00,28.55,28.6,28.54,28.58,152700.0,24.1786,24.2209,24.1701,24.204,152700.0
2019-07-17 11:30:00,28.57,28.6,28.54,28.54,99150.0,24.1955,24.2209,24.1701,24.1701,99150.0
2019-07-17 11:35:00,28.54,28.57,28.54,28.56,60240.0,24.1701,24.1955,24.1701,24.1871,60240.0
2019-07-17 11:40:00,28.57,28.61,28.57,28.59,107930.0,24.1955,24.2294,24.1955,24.2125,107930.0
2019-07-17 11:45:00,28.6,28.62,28.59,28.62,365500.0,24.2209,24.2379,24.2125,24.2379,365500.0
2019-07-17 11:50:00,28.62,28.67,28.62,28.66,121990.0,24.2379,24.2802,24.2379,24.2717,121990.0
2019-07-17 11:55:00,28.67,28.67,28.65,28.66,96840.0,24.2802,24.2802,24.2633,24.2717,96840.0
2019-07-17 12:00:00,28.66,28.67,28.65,28.67,140010.0,24.2717,24.2802,24.2633,24.2802,140010.0
2019-07-17 12:05:00,28.67,28.68,28.65,28.67,200740.0,24.2802,24.2887,24.2633,24.2802,200740.0
2019-07-17 12:10:00,28.67,28.67,28.62,28.64,106810.0,24.2802,24.2802,24.2379,24.2548,106810.0
2019-07-17 12:15:00,28.64,28.65,28.62,28.63,62760.0,24.2548,24.2633,24.2379,24.2463,62760.0
2019-07-17 12:20:00,28.64,28.64,28.58,28.6,62500.0,24.2548,24.2548,24.204,24.2209,62500.0
2019-07-17 12:25:00,28.6,28.62,28.59,28.62,57980.0,24.2209,24.2379,24.2125,24.2379,57980.0
2019-07-17 12:30:00,28.61,28.62,28.59,28.59,40390.0,24.2294,24.2379,24.2125,24.2125,40390.0
2019-07-17 12:35:00,28.59,28.62,28.58,28.62,192460.0,24.2125,24.2379,24.204,24.2379,192460.0
2019-07-17 12:40:00,28.62,28.64,28.61,28.62,90110.0,24.2379,24.2548,24.2294,24.2379,90110.0
2019-07-17 12:45:00,28.61,28.63,28.61,28.61,41930.0,24.2294,24.2463,24.2294,24.2294,41930.0
2019-07-17 12:50:00,28.61,28.63,28.61,28.61,48480.0,24.2294,24.2463,24.2294,24.2294,48480.0
2019-07-17 12:55:00,28.61,28.61,28.59,28.6,38550.0,24.2294,24.2294,24.2125,24.2209,38550.0
2019-07-17 13:00:00,28.59,28.61,28.59,28.61,73820.0,24.2125,24.2294,24.2125,24.2294,73820.0
2019-07-17 13:05:00,28.61,28.64,28.6,28.62,97500.0,24.2294,24.2548,24.2209,24.2379,97500.0
2019-07-17 13:10:00,28.62,28.63,28.61,28.62,19500.0,24.2379,24.2463,24.2294,24.2379,19500.0
2019-07-17 13:15:00,28.62,28.63,28.6,28.61,26520.0,24.2379,24.2463,24.2209,24.2294,26520.0
2019-07-17 13:20:00,28.61,28.64,28.61,28.63,69430.0,24.2294,24.2548,24.2294,24.2463,69430.0
2019-07-17 13:25:00,28.63,28.67,28.61,28.67,87020.0,24.2463,24.2802,24.2294,24.2802,87020.0
2019-07-17 13:30:00,28.66,28.71,28.66,28.7,63380.0,24.2717,24.3141,24.2717,24.3056,63380.0
2019-07-17 13:35:00,28.7,28.72,28.69,28.72,74080.0,24.3056,24.3226,24.2972,24.3226,74080.0
2019-07-17 13:40:00,28.71,28.72,28.7,28.7,77760.0,24.3141,24.3226,24.3056,24.3056,77760.0
2019-07-17 13:45:00,28.71,28.72,28.7,28.72,93160.0,24.3141,24.3226,24.3056,24.3226,93160.0
2019-07-17 13:50:00,28.7,28.73,28.7,28.71,68700.0,24.3056,24.331,24.3056,24.3141,68700.0
2019-07-17 13:55:00,28.7,28.7,28.68,28.68,31040.0,24.3056,24.3056,24.2887,24.2887,31040.0
2019-07-17 14:00:00,28.69,28.69,28.64,28.64,45330.0,24.2972,24.2972,24.2548,24.2548,45330.0
2019-07-17 14:05:00,28.64,28.64,28.58,28.59,120270.0,24.2548,24.2548,24.204,24.2125,120270.0
2019-07-17 14:10:00,28.58,28.59,28.54,28.54,41000.0,24.204,24.2125,24.1701,24.1701,41000.0
2019-07-17 14:15:00,28.54,28.55,28.52,28.53,128750.0,24.1701,24.1786,24.1532,24.1617,128750.0
2019-07-17 14:20:00,28.54,28.55,28.53,28.54,64900.0,24.1701,24.1786,24.1617,24.1701,64900.0
2019-07-17 14:25:00,28.54,28.57,28.54,28.57,46430.0,24.1701,24.1955,24.1701,24.1955,46430.0
2019-07-17 14:30:00,28.56,28.58,28.55,28.56,62330.0,24.1871,24.204,24.1786,24.1871,62330.0
2019-07-17 14:35:00,28.57,28.58,28.56,28.57,68760.0,24.1955,24.204,24.1871,24.1955,68760.0
2019-07-17 14:40:00,28.57,28.6,28.57,28.6,131020.0,24.1955,24.2209,24.1955,24.2209,131020.0
2019-07-17 14:45:00,28.6,28.65,28.6,28.64,165240.0,24.2209,24.2633,24.2209,24.2548,165240.0
2019-07-17 14:50:00,28.64,28.65,28.61,28.61,177030.0,24.2548,24.2633,24.2294,24.2294,177030.0
2019-07-17 14:55:00,28.61,28.66,28.61,28.66,165670.0,24.2294,24.2717,24.2294,24.2717,165670.0
2019-07-17 15:00:00,28.65,28.65,28.62,28.64,246790.0,24.2633,24.2633,24.2379,24.2548,246790.0
2019-07-17 15:05:00,28.63,28.65,28.62,28.63,124170.0,24.2463,24.2633,24.2379,24.2463,124170.0
2019-07-17 15:10:00,28.63,28.65,28.62,28.63,69520.0,24.2463,24.2633,24.2379,24.2463,69520.0
2019-07-17 15:15:00,28.63,28.63,28.6,28.62,65650.0,24.2463,24.2463,24.2209,24.2379,65650.0
2019-07-17 15:20:00,28.62,28.62,28.58,28.58,39420.0,24.2379,24.2379,24.204,24.204,39420.0
2019-07-17 15:25:00,28.58,28.6,28.57,28.58,71580.0,24.204,24.2209,24.1955,24.204,71580.0
2019-07-17 15:30:00,28.58,28.6,28.57,28.59,141310.0,24.204,24.2209,24.1955,24.2125,141310.0
2019-07-17 15:35:00,28.59,28.6,28.57,28.57,56760.0,24.2125,24.2209,24.1955,24.1955,56760.0
2019-07-17 15:40:00,28.58,28.58,28.56,28.57,112650.0,24.204,24.204,24.1871,24.1955,112650.0
2019-07-17 15:45:00,28.57,28.58,28.54,28.56,360610.0,24.1955,24.204,24.1701,24.1871,360610.0
2019-07-17 15:50:00,28.56,28.59,28.55,28.57,392800.0,24.1871,24.2125,24.1786,24.1955,392800.0
2019-07-17 15:55:00,28.57,28.57,28.51,28.51,609420.0,24.1955,24.1955,24.1447,24.1447,609420.0
2019-07-18 09:30:00,28.62,28.7,28.57,28.57,568320.0,24.2379,24.3056,24.1955,24.1955,568320.0
2019-07-18 09:35:00,28.59,28.68,28.59,28.65,156640.0,24.2125,24.2887,24.2125,24.2633,156640.0
2019-07-18 09:40:00,28.64,28.65,28.6,28.62,221020.0,24.2548,24.2633,24.2209,24.2379,221020.0
2019-07-18 09:45:00,28.62,28.65,28.6,28.63,346650.0,24.2379,24.2633,24.2209,24.2463,346650.0
2019-07-18 09:50:00,28.64,28.69,28.6,28.67,389910.0,24.2548,24.2972,24.2209,24.2802,389910.0
2019-07-18 09:55:00,28.67,28.69,28.64,28.64,400690.0,24.2802,24.2972,24.2548,24.2548,400690.0
2019-07-18 10:00:00,28.65,28.69,28.61,28.68,232370.0,24.2633,24.2972,24.2294,24.2887,232370.0
2019-07-18 10:05:00,28.68,28.7,28.65,28.66,256830.0,24.2887,24.3056,24.2633,24.2717,256830.0
2019-07-18 10:10:00,28.66,28.68,28.63,28.67,200820.0,24.2717,24.2887,24.2463,24.2802,200820.0
2019-07-18 10:15:00,28.67,28.67,28.63,28.64,76670.0,24.2802,24.2802,24.2463,24.2548,76670.0
2019-07-18 10:20:00,28.64,28.68,28.63,28.66,174800.0,24.2548,24.2887,24.2463,24.2717,174800.0
2019-07-18 10:25:00,28.67,28.67,28.65,28.66,114210.0,24.2802,24.2802,24.2633,24.2717,114210.0
2019-07-18 10:30:00,28.68,28.68,28.63,28.64,400040.0,24.2887,24.2887,24.2463,24.2548,400040.0
2019-07-18 10:35:00,28.64,28.67,28.63,28.64,192040.0,24.2548,24.2802,24.2463,24.2548,192040.0
2019-07-18 10:40:00,28.64,28.67,28.64,28.67,58790.0,24.2548,24.2802,24.2548,24.2802,58790.0
2019-07-18 10:45:00,28.66,28.67,28.63,28.65,135300.0,24.2717,24.2802,24.2463,24.2633,135300.0
2019-07-18 10:50:00,28.64,28.65,28.6,28.6,176000.0,24.2548,24.2633,24.2209,24.2209,176000.0
2019-07-18 10:55:00,28.6,28.6,28.54,28.55,95850.0,24.2209,24.2209,24.1701,24.1786,95850.0
2019-07-18 11:00:00,28.55,28.57,28.54,28.54,78610.0,24.1786,24.1955,24.1701,24.1701,78610.0
2019-07-18 11:05:00,28.55,28.55,28.49,28.51,68010.0,24.1786,24.1786,24.1278,24.1447,68010.0
2019-07-18 11:10:00,28.51,28.53,28.46,28.46,92000.0,24.1447,24.1617,24.1024,24.1024,92000.0
2019-07-18 11:15:00,28.46,28.48,28.45,28.46,39000.0,24.1024,24.1193,24.0939,24.1024,39000.0
2019-07-18 11:20:00,28.46,28.46,28.39,28.39,65320.0,24.1024,24.1024,24.0431,24.0431,65320.0
2019-07-18 11:25:00,28.39,28.44,28.38,28.41,47880.0,24.0431,24.0854,24.0346,24.06,47880.0
2019-07-18 11:30:00,28.42,28.45,28.41,28.45,51000.0,24.0685,24.0939,24.06,24.0939,51000.0
2019-07-18 11:35:00,28.45,28.45,28.39,28.43,77490.0,24.0939,24.0939,24.0431,24.077,77490.0
2019-07-18 11:40:00,28.42,28.42,28.38,28.41,78840.0,24.0685,24.0685,24.0346,24.06,78840.0
2019-07-18 11:45:00,28.4,28.47,28.39,28.46,287020.0,24.0516,24.1108,24.0431,24.1024,287020.0
2019-07-18 11:50:00,28.47,28.49,28.46,28.46,78730.0,24.1108,24.1278,24.1024,24.1024,78730.0
2019-07-18 11:55:00,28.46,28.49,28.44,28.49,150690.0,24.1024,24.1278,24.0854,24.1278,150690.0
2019-07-18 12:00:00,28.48,28.54,28.46,28.53,75760.0,24.1193,24.1701,24.1024,24.1617,75760.0
2019-07-18 12:05:00,28.52,28.54,28.52,28.54,59780.0,24.1532,24.1701,24.1532,24.1701,59780.0
2019-07-18 12:10:00,28.55,28.56,28.54,28.55,66150.0,24.1786,24.1871,24.1701,24.1786,66150.0
2019-07-18 12:15:00,28.55,28.56,28.54,28.56,100450.0,24.1786,24.1871,24.1701,24.1871,100450.0
2019-07-18 12:20:00,28.55,28.61,28.54,28.61,125000.0,24.1786,24.2294,24.1701,24.2294,125000.0
2019-07-18 12:25:00,28.61,28.62,28.58,28.6,75330.0,24.2294,24.2379,24.204,24.2209,75330.0
2019-07-18 12:30:00,28.6,28.61,28.58,28.6,64000.0,24.2209,24.2294,24.204,24.2209,64000.0
2019-07-18 12:35:00,28.6,28.64,28.57,28.63,122260.0,24.2209,24.2548,24.1955,24.2463,122260.0
2019-07-18 12:40:00,28.65,28.67,28.62,28.66,199530.0,24.2633,24.2802,24.2379,24.2717,199530.0
2019-07-18 12:45:00,28.66,28.67,28.61,28.65,141000.0,24.2717,24.2802,24.2294,24.2633,141000.0
2019-07-18 12:50:00,28.65,28.7,28.65,28.7,148550.0,24.2633,24.3056,24.2633,24.3056,148550.0
2019-07-18 12:55:00,28.69,28.74,28.69,28.74,335730.0,24.2972,24.3395,24.2972,24.3395,335730.0
2019-07-18 13:00:00,28.73,28.78,28.73,28.75,378420.0,24.331,24.3734,24.331,24.348,378420.0
2019-07-18 13:05:00,28.76,28.8,28.75,28.79,93140.0,24.3564,24.3903,24.348,24.3818,93140.0
2019-07-18 13:10:00,28.79,28.8,28.77,28.79,34040.0,24.3818,24.3903,24.3649,24.3818,34040.0
2019-07-18 13:15:00,28.8,28.84,28.79,28.8,324780.0,24.3903,24.4242,24.3818,24.3903,324780.0
2019-07-18 13:20:00,28.82,28.82,28.79,28.81,74060.0,24.4073,24.4073,24.3818,24.3988,74060.0
2019-07-18 13:25:00,28.81,28.83,28.8,28.81,51800.0,24.3988,24.4157,24.3903,24.3988,51800.0
2019-07-18 13:30:00,28.81,28.82,28.8,28.81,66290.0,24.3988,24.4073,24.3903,24.3988,66290.0
2019-07-18 13:35:00,28.8,28.89,28.8,28.88,94040.0,24.3903,24.4665,24.3903,24.4581,94040.0
2019-07-18 13:40:00,28.89,28.89,28.85,28.86,81830.0,24.4665,24.4665,24.4327,24.4411,81830.0
2019-07-18 13:45:00,28.86,28.87,28.84,28.84,124230.0,24.4411,24.4496,24.4242,24.4242,124230.0
2019-07-18 13:50:00,28.84,28.85,28.81,28.82,98300.0,24.4242,24.4327,24.3988,24.4073,98300.0
2019-07-18 13:55:00,28.81,28.82,28.81,28.82,45700.0,24.3988,24.4073,24.3988,24.4073,45700.0
2019-07-18 14:00:00,28.82,28.84,28.82,28.84,49180.0,24.4073,24.4242,24.4073,24.4242,49180.0
2019-07-18 14:05:00,28.85,28.86,28.84,28.86,33140.0,24.4327,24.4411,24.4242,24.4411,33140.0
2019-07-18 14:10:00,28.87,28.88,28.86,28.87,48890.0,24.4496,24.4581,24.4411,24.4496,48890.0
2019-07-18 14:15:00,28.87,28.89,28.86,28.88,58110.0,24.4496,24.4665,24.4411,24.4581,58110.0
2019-07-18 14:20:00,28.88,28.93,28.88,28.92,140820.0,24.4581,24.5004,24.4581,24.4919,140820.0
2019-07-18 14:25:00,28.92,28.93,28.9,28.91,66910.0,24.4919,24.5004,24.475,24.4835,66910.0
2019-07-18 14:30:00,28.91,28.95,28.91,28.94,74530.0,24.4835,24.5173,24.4835,24.5089,74530.0
2019-07-18 14:35:00,28.94,28.97,28.94,28.97,111300.0,24.5089,24.5343,24.5089,24.5343,111300.0
2019-07-18 14:40:00,28.98,28.99,28.97,28.99,230260.0,24.5428,24.5512,24.5343,24.5512,230260.0
2019-07-18 14:45:00,28.99,29.01,28.98,29.01,167320.0,24.5512,24.5682,24.5428,24.5682,167320.0
2019-07-18 14:50:00,29.0,29.01,28.97,28.99,126790.0,24.5597,24.5682,24.5343,24.5512,126790.0
2019-07-18 14:55:00,28.99,29.01,28.98,29.01,102140.0,24.5512,24.5682,24.5428,24.5682,102140.0
2019-07-18 15:00:00,29.0,29.03,28.99,29.0,155990.0,24.5597,24.5851,24.5512,24.5597,155990.0
2019-07-18 15:05:00,29.0,29.01,28.98,28.98,112310.0,24.5597,24.5682,24.5428,24.5428,112310.0
2019-07-18 15:10:00,28.99,29.02,28.99,29.02,131960.0,24.5512,24.5766,24.5512,24.5766,131960.0
2019-07-18 15:15:00,29.02,29.02,28.97,29.0,141330.0,24.5766,24.5766,24.5343,24.5597,141330.0
2019-07-18 15:20:00,29.0,29.0,28.98,28.98,144200.0,24.5597,24.5597,24.5428,24.5428,144200.0
2019-07-18 15:25:00,28.97,28.98,28.94,28.95,216510.0,24.5343,24.5428,24.5089,24.5173,216510.0
2019-07-18 15:30:00,28.94,28.96,28.93,28.94,202720.0,24.5089,24.5258,24.5004,24.5089,202720.0
2019-07-18 15:35:00,28.94,28.97,28.94,28.97,323730.0,24.5089,24.5343,24.5089,24.5343,323730.0
2019-07-18 15:40:00,28.97,28.98,28.95,28.95,173480.0,24.5343,24.5428,24.5173,24.5173,173480.0
2019-07-18 15:45:00,28.95,28.96,28.92,28.94,336340.0,24.5173,24.5258,24.4919,24.5089,336340.0
2019-07-18 15:50:00,28.93,28.95,28.91,28.93,281050.0,24.5004,24.5173,24.4835,24.5004,281050.0
2019-07-18 15:55:00,28.93,28.98,28.93,28.98,804220.0,24.5004,24.5428,24.5004,24.5428,804220.0
2019-07-19 09:30:00,29.16,29.27,29.1,29.23,1543340.0,24.6952,24.7883,24.6444,24.7545,1543340.0
2019-07-19 09:35:00,29.23,29.23,29.11,29.18,210780.0,24.7545,24.7545,24.6528,24.7121,210780.0
2019-07-19 09:40:00,29.15,29.32,29.15,29.29,262850.0,24.6867,24.8307,24.6867,24.8053,262850.0
2019-07-19 09:45:00,29.29,29.31,29.19,29.2,220150.0,24.8053,24.8222,24.7206,24.7291,220150.0
2019-07-19 09:50:00,29.2,29.25,29.16,29.17,299440.0,24.7291,24.7714,24.6952,24.7037,299440.0
2019-07-19 09:55:00,29.17,29.21,29.14,29.19,119660.0,24.7037,24.7375,24.6783,24.7206,119660.0
2019-07-19 10:00:00,29.18,29.24,29.15,29.2,365640.0,24.7121,24.7629,24.6867,24.7291,365640.0
2019-07-19 10:05:00,29.19,29.22,29.12,29.16,317340.0,24.7206,24.746,24.6613,24.6952,317340.0
2019-07-19 10:10:00,29.15,29.17,29.11,29.16,582170.0,24.6867,24.7037,24.6528,24.6952,582170.0
2019-07-19 10:15:00,29.16,29.19,29.14,29.15,349680.0,24.6952,24.7206,24.6783,24.6867,349680.0
2019-07-19 10:20:00,29.15,29.17,29.11,29.16,116030.0,24.6867,24.7037,24.6528,24.6952,116030.0
2019-07-19 10:25:00,29.15,29.15,29.08,29.13,179560.0,24.6867,24.6867,24.6274,24.6698,179560.0
2019-07-19 10:30:00,29.14,29.14,29.07,29.07,123340.0,24.6783,24.6783,24.619,24.619,123340.0
2019-07-19 10:35:00,29.07,29.1,29.07,29.09,35740.0,24.619,24.6444,24.619,24.6359,35740.0
2019-07-19 10:40:00,29.07,29.07,29.05,29.07,38230.0,24.619,24.619,24.602,24.619,38230.0
2019-07-19 10:45:00,29.07,29.07,29.04,29.04,41400.0,24.619,24.619,24.5936,24.5936,41400.0
2019-07-19 10:50:00,29.04,29.07,29.01,29.07,78350.0,24.5936,24.619,24.5682,24.619,78350.0
2019-07-19 10:55:00,29.07,29.1,29.05,29.1,53980.0,24.619,24.6444,24.602,24.6444,53980.0
2019-07-19 11:00:00,29.1,29.13,29.08,29.13,64740.0,24.6444,24.6698,24.6274,24.6698,64740.0
2019-07-19 11:05:00,29.12,29.17,29.11,29.17,68000.0,24.6613,24.7037,24.6528,24.7037,68000.0
2019-07-19 11:10:00,29.17,29.2,29.16,29.2,45800.0,24.7037,24.7291,24.6952,24.7291,45800.0
2019-07-19 11:15:00,29.2,29.22,29.18,29.2,63720.0,24.7291,24.746,24.7121,24.7291,63720.0
2019-07-19 11:20:00,29.2,29.2,29.13,29.17,48090.0,24.7291,24.7291,24.6698,24.7037,48090.0
2019-07-19 11:25:00,29.17,29.19,29.16,29.16,73830.0,24.7037,24.7206,24.6952,24.6952,73830.0
2019-07-19 11:30:00,29.16,29.17,29.13,29.13,68390.0,24.6952,24.7037,24.6698,24.6698,68390.0
2019-07-19 11:35:00,29.14,29.15,29.05,29.07,108160.0,24.6783,24.6867,24.602,24.619,108160.0
2019-07-19 11:40:00,29.05,29.05,29.01,29.03,96310.0,24.602,24.602,24.5682,24.5851,96310.0
2019-07-19 11:45:00,29.03,29.05,28.99,29.02,282280.0,24.5851,24.602,24.5512,24.5766,282280.0
2019-07-19 11:50:00,29.02,29.11,29.02,29.06,206420.0,24.5766,24.6528,24.5766,24.6105,206420.0
2019-07-19 11:55:00,29.07,29.12,29.07,29.12,120310.0,24.619,24.6613,24.619,24.6613,120310.0
2019-07-19 12:00:00,29.12,29.13,29.1,29.11,52870.0,24.6613,24.6698,24.6444,24.6528,52870.0
2019-07-19 12:05:00,29.12,29.13,29.09,29.12,129890.0,24.6613,24.6698,24.6359,24.6613,129890.0
2019-07-19 12:10:00,29.11,29.14,29.1,29.14,123190.0,24.6528,24.6783,24.6444,24.6783,123190.0
2019-07-19 12:15:00,29.14,29.15,29.13,29.13,65900.0,24.6783,24.6867,24.6698,24.6698,65900.0
2019-07-19 12:20:00,29.13,29.13,29.09,29.09,43490.0,24.6698,24.6698,24.6359,24.6359,43490.0
2019-07-19 12:25:00,29.09,29.16,29.08,29.13,84040.0,24.6359,24.6952,24.6274,24.6698,84040.0
2019-07-19 12:30:00,29.13,29.16,29.12,29.16,51370.0,24.6698,24.6952,24.6613,24.6952,51370.0
2019-07-19 12:35:00,29.15,29.16,29.12,29.15,114290.0,24.6867,24.6952,24.6613,24.6867,114290.0
2019-07-19 12:40:00,29.15,29.18,29.14,29.17,127660.0,24.6867,24.7121,24.6783,24.7037,127660.0
2019-07-19 12:45:00,29.17,29.2,29.17,29.2,126250.0,24.7037,24.7291,24.7037,24.7291,126250.0
2019-07-19 12:50:00,29.21,29.22,29.18,29.2,133760.0,24.7375,24.746,24.7121,24.7291,133760.0
2019-07-19 12:55:00,29.19,29.2,29.16,29.18,74050.0,24.7206,24.7291,24.6952,24.7121,74050.0
2019-07-19 13:00:00,29.18,29.19,29.16,29.16,60640.0,24.7121,24.7206,24.6952,24.6952,60640.0
2019-07-19 13:05:00,29.17,29.2,29.17,29.19,57750.0,24.7037,24.7291,24.7037,24.7206,57750.0
2019-07-19 13:10:00,29.19,29.2,29.17,29.19,81570.0,24.7206,24.7291,24.7037,24.7206,81570.0
2019-07-19 13:15:00,29.18,29.19,29.17,29.19,27860.0,24.7121,24.7206,24.7037,24.7206,27860.0
2019-07-19 13:20:00,29.18,29.2,29.18,29.19,39370.0,24.7121,24.7291,24.7121,24.7206,39370.0
2019-07-19 13:25:00,29.19,29.2,29.18,29.19,20450.0,24.7206,24.7291,24.7121,24.7206,20450.0
2019-07-19 13:30:00,29.19,29.19,29.17,29.18,24350.0,24.7206,24.7206,24.7037,24.7121,24350.0
2019-07-19 13:35:00,29.18,29.18,29.13,29.13,44000.0,24.7121,24.7121,24.6698,24.6698,44000.0
2019-07-19 13:40:00,29.12,29.15,29.11,29.14,30000.0,24.6613,24.6867,24.6528,24.6783,30000.0
2019-07-19 13:45:00,29.15,29.18,29.14,29.18,37270.0,24.6867,24.7121,24.6783,24.7121,37270.0
2019-07-19 13:50:00,29.18,29.2,29.18,29.19,72210.0,24.7121,24.7291,24.7121,24.7206,72210.0
2019-07-19 13:55:00,29.19,29.22,29.18,29.22,97940.0,24.7206,24.746,24.7121,24.746,97940.0
2019-07-19 14:00:00,29.23,29.27,29.22,29.24,114110.0,24.7545,24.7883,24.746,24.7629,114110.0
2019-07-19 14:05:00,29.24,29.25,29.15,29.15,75050.0,24.7629,24.7714,24.6867,24.6867,75050.0
2019-07-19 14:10:00,29.15,29.18,29.12,29.12,123230.0,24.6867,24.7121,24.6613,24.6613,123230.0
2019-07-19 14:15:00,29.15,29.17,29.13,29.13,171370.0,24.6867,24.7037,24.6698,24.6698,171370.0
2019-07-19 14:20:00,29.14,29.19,29.14,29.18,138710.0,24.6783,24.7206,24.6783,24.7121,138710.0
2019-07-19 14:25:00,29.19,29.2,29.12,29.12,211950.0,24.7206,24.7291,24.6613,24.6613,211950.0
2019-07-19 14:30:00,29.14,29.17,29.07,29.07,110720.0,24.6783,24.7037,24.619,24.619,110720.0
2019-07-19 14:35:00,29.08,29.08,29.0,29.03,155150.0,24.6274,24.6274,24.5597,24.5851,155150.0
2019-07-19 14:40:00,29.03,29.07,29.02,29.06,98160.0,24.5851,24.619,24.5766,24.6105,98160.0
2019-07-19 14:45:00,29.06,29.06,29.04,29.05,46000.0,24.6105,24.6105,24.5936,24.602,46000.0
2019-07-19 14:50:00,29.05,29.07,29.04,29.06,81920.0,24.602,24.619,24.5936,24.6105,81920.0
2019-07-19 14:55:00,29.06,29.08,29.04,29.05,68000.0,24.6105,24.6274,24.5936,24.602,68000.0
2019-07-19 15:00:00,29.05,29.08,29.03,29.04,340200.0,24.602,24.6274,24.5851,24.5936,340200.0
2019-07-19 15:05:00,29.05,29.09,29.04,29.09,159440.0,24.602,24.6359,24.5936,24.6359,159440.0
2019-07-19 15:10:00,29.08,29.1,29.07,29.09,99250.0,24.6274,24.6444,24.619,24.6359,99250.0
2019-07-19 15:15:00,29.09,29.1,29.06,29.07,146860.0,24.6359,24.6444,24.6105,24.619,146860.0
2019-07-19 15:20:00,29.06,29.06,29.0,29.04,196750.0,24.6105,24.6105,24.5597,24.5936,196750.0
2019-07-19 15:25:00,29.04,29.08,29.04,29.06,103540.0,24.5936,24.6274,24.5936,24.6105,103540.0
2019-07-19 15:30:00,29.07,29.1,29.05,29.07,101270.0,24.619,24.6444,24.602,24.619,101270.0
2019-07-19 15:35:00,29.07,29.08,29.04,29.06,175650.0,24.619,24.6274,24.5936,24.6105,175650.0
2019-07-19 15:40:00,29.06,29.12,29.06,29.11,200370.0,24.6105,24.6613,24.6105,24.6528,200370.0
2019-07-19 15:45:00,29.11,29.11,29.02,29.03,255500.0,24.6528,24.6528,24.5766,24.5851,255500.0
2019-07-19 15:50:00,29.03,29.03,29.0,29.01,346880.0,24.5851,24.5851,24.5597,24.5682,346880.0
2019-07-19 15:55:00,29.01,29.02,28.95,29.0,1754560.0,24.5682,24.5766,24.5173,24.5597,1754560.0
2019-07-22 09:30:00,29.3,29.45,29.22,29.41,1145180.0,24.8138,24.9408,24.746,24.9069,1145180.0
2019-07-22 09:35:00,29.43,29.6,29.42,29.56,458130.0,24.9239,25.0678,24.9154,25.0339,458130.0
2019-07-22 09:40:00,29.56,29.7,29.55,29.69,470690.0,25.0339,25.1525,25.0255,25.144,470690.0
2019-07-22 09:45:00,29.7,29.78,29.63,29.75,338850.0,25.1525,25.2203,25.0932,25.1949,338850.0
2019-07-22 09:50:00,29.75,29.87,29.74,29.86,479380.0,25.1949,25.2965,25.1864,25.288,479380.0
2019-07-22 09:55:00,29.86,29.89,29.79,29.88,503620.0,25.288,25.3134,25.2287,25.3049,503620.0
2019-07-22 10:00:00,29.88,29.94,29.85,29.9,563250.0,25.3049,25.3558,25.2795,25.3219,563250.0
2019-07-22 10:05:00,29.9,29.95,29.86,29.89,678390.0,25.3219,25.3642,25.288,25.3134,678390.0
2019-07-22 10:10:00,29.89,29.97,29.87,29.9,554740.0,25.3134,25.3812,25.2965,25.3219,554740.0
2019-07-22 10:15:00,29.9,29.97,29.9,29.95,590330.0,25.3219,25.3812,25.3219,25.3642,590330.0
2019-07-22 10:20:00,29.95,30.0,29.91,29.95,533460.0,25.3642,25.4066,25.3304,25.3642,533460.0
2019-07-22 10:25:00,29.95,29.98,29.91,29.92,247890.0,25.3642,25.3896,25.3304,25.3388,247890.0
2019-07-22 10:30:00,29.92,29.98,29.92,29.93,480810.0,25.3388,25.3896,25.3388,25.3473,480810.0
2019-07-22 10:35:00,29.93,29.98,29.93,29.97,876630.0,25.3473,25.3896,25.3473,25.3812,876630.0
2019-07-22 10:40:00,29.97,29.97,29.86,29.86,300130.0,25.3812,25.3812,25.288,25.288,300130.0
2019-07-22 10:45:00,29.86,29.88,29.81,29.82,192010.0,25.288,25.3049,25.2457,25.2541,192010.0
2019-07-22 10:50:00,29.8,29.83,29.72,29.78,258700.0,25.2372,25.2626,25.1694,25.2203,258700.0
2019-07-22 10:55:00,29.78,29.79,29.73,29.73,111220.0,25.2203,25.2287,25.1779,25.1779,111220.0
2019-07-22 11:00:00,29.74,29.78,29.71,29.71,155720.0,25.1864,25.2203,25.161,25.161,155720.0
2019-07-22 11:05:00,29.72,29.77,29.68,29.73,274860.0,25.1694,25.2118,25.1356,25.1779,274860.0
2019-07-22 11:10:00,29.72,29.79,29.71,29.76,230060.0,25.1694,25.2287,25.161,25.2033,230060.0
2019-07-22 11:15:00,29.75,29.78,29.71,29.78,58350.0,25.1949,25.2203,25.161,25.2203,58350.0
2019-07-22 11:20:00,29.76,29.76,29.71,29.73,91360.0,25.2033,25.2033,25.161,25.1779,91360.0
2019-07-22 11:25:00,29.73,29.73,29.67,29.7,118150.0,25.1779,25.1779,25.1271,25.1525,118150.0
2019-07-22 11:30:00,29.7,29.73,29.6,29.62,243300.0,25.1525,25.1779,25.0678,25.0848,243300.0
2019-07-22 11:35:00,29.64,29.7,29.61,29.67,303180.0,25.1017,25.1525,25.0763,25.1271,303180.0
2019-07-22 11:40:00,29.68,29.68,29.58,29.6,203740.0,25.1356,25.1356,25.0509,25.0678,203740.0
2019-07-22 11:45:00,29.59,29.6,29.53,29.53,221840.0,25.0594,25.0678,25.0085,25.0085,221840.0
2019-07-22 11:50:00,29.54,29.61,29.52,29.6,106790.0,25.017,25.0763,25.0001,25.0678,106790.0
2019-07-22 11:55:00,29.6,29.6,29.5,29.5,156500.0,25.0678,25.0678,24.9831,24.9831,156500.0
2019-07-22 12:00:00,29.5,29.52,29.47,29.49,186000.0,24.9831,25.0001,24.9577,24.9747,186000.0
2019-07-22 12:05:00,29.49,29.5,29.45,29.45,144870.0,24.9747,24.9831,24.9408,24.9408,144870.0
2019-07-22 12:10:00,29.45,29.48,29.42,29.45,245840.0,24.9408,24.9662,24.9154,24.9408,245840.0
2019-07-22 12:15:00,29.46,29.52,29.44,29.49,224420.0,24.9493,25.0001,24.9323,24.9747,224420.0
2019-07-22 12:20:00,29.5,29.54,29.47,29.54,107410.0,24.9831,25.017,24.9577,25.017,107410.0
2019-07-22 12:25:00,29.54,29.55,29.52,29.52,140860.0,25.017,25.0255,25.0001,25.0001,140860.0
2019-07-22 12:30:00,29.51,29.53,29.51,29.52,249440.0,24.9916,25.0085,24.9916,25.0001,249440.0
2019-07-22 12:35:00,29.52,29.58,29.52,29.57,86490.0,25.0001,25.0509,25.0001,25.0424,86490.0
2019-07-22 12:40:00,29.58,29.64,29.58,29.63,81620.0,25.0509,25.1017,25.0509,25.0932,81620.0
2019-07-22 12:45:00,29.64,29.66,29.63,29.64,255950.0,25.1017,25.1186,25.0932,25.1017,255950.0
2019-07-22 12:50:00,29.63,29.66,29.62,29.65,161480.0,25.0932,25.1186,25.0848,25.1102,161480.0
2019-07-22 12:55:00,29.66,29.66,29.62,29.62,130160.0,25.1186,25.1186,25.0848,25.0848,130160.0
2019-07-22 13:00:00,29.62,29.63,29.57,29.58,96430.0,25.0848,25.0932,25.0424,25.0509,96430.0
2019-07-22 13:05:00,29.57,29.62,29.56,29.59,96210.0,25.0424,25.0848,25.0339,25.0594,96210.0
2019-07-22 13:10:00,29.6,29.63,29.59,29.62,117730.0,25.0678,25.0932,25.0594,25.0848,117730.0
2019-07-22 13:15:00,29.61,29.62,29.58,29.59,139050.0,25.0763,25.0848,25.0509,25.0594,139050.0
2019-07-22 13:20:00,29.6,29.61,29.59,29.6,108640.0,25.0678,25.0763,25.0594,25.0678,108640.0
2019-07-22 13:25:00,29.61,29.64,29.6,29.61,116190.0,25.0763,25.1017,25.0678,25.0763,116190.0
2019-07-22 13:30:00,29.62,29.67,29.62,29.66,91440.0,25.0848,25.1271,25.0848,25.1186,91440.0
2019-07-22 13:35:00,29.65,29.66,29.65,29.66,132860.0,25.1102,25.1186,25.1102,25.1186,132860.0
2019-07-22 13:40:00,29.66,29.67,29.65,29.66,31250.0,25.1186,25.1271,25.1102,25.1186,31250.0
2019-07-22 13:45:00,29.67,29.67,29.63,29.64,82060.0,25.1271,25.1271,25.0932,25.1017,82060.0
2019-07-22 13:50:00,29.64,29.66,29.64,29.66,66420.0,25.1017,25.1186,25.1017,25.1186,66420.0
2019-07-22 13:55:00,29.67,29.7,29.66,29.7,122700.0,25.1271,25.1525,25.1186,25.1525,122700.0
2019-07-22 14:00:00,29.7,29.71,29.67,29.67,193840.0,25.1525,25.161,25.1271,25.1271,193840.0
2019-07-22 14:05:00,29.68,29.7,29.67,29.69,331080.0,25.1356,25.1525,25.1271,25.144,331080.0
2019-07-22 14:10:00,29.69,29.69,29.61,29.61,67560.0,25.144,25.144,25.0763,25.0763,67560.0
2019-07-22 14:15:00,29.61,29.61,29.55,29.57,126070.0,25.0763,25.0763,25.0255,25.0424,126070.0
2019-07-22 14:20:00,29.57,29.6,29.55,29.6,165050.0,25.0424,25.0678,25.0255,25.0678,165050.0
2019-07-22 14:25:00,29.6,29.62,29.56,29.59,236130.0,25.0678,25.0848,25.0339,25.0594,236130.0
2019-07-22 14:30:00,29.58,29.63,29.57,29.61,112180.0,25.0509,25.0932,25.0424,25.0763,112180.0
2019-07-22 14:35:00,29.6,29.6,29.56,29.56,63850.0,25.0678,25.0678,25.0339,25.0339,63850.0
2019-07-22 14:40:00,29.57,29.57,29.53,29.53,60200.0,25.0424,25.0424,25.0085,25.0085,60200.0
2019-07-22 14:45:00,29.53,29.54,29.5,29.51,141630.0,25.0085,25.017,24.9831,24.9916,141630.0
2019-07-22 14:50:00,29.53,29.54,29.52,29.52,97690.0,25.0085,25.017,25.0001,25.0001,97690.0
2019-07-22 14:55:00,29.52,29.57,29.51,29.57,206090.0,25.0001,25.0424,24.9916,25.0424,206090.0
2019-07-22 15:00:00,29.57,29.63,29.56,29.6,108910.0,25.0424,25.0932,25.0339,25.0678,108910.0
2019-07-22 15:05:00,29.61,29.62,29.58,29.59,92230.0,25.0763,25.0848,25.0509,25.0594,92230.0
2019-07-22 15:10:00,29.59,29.59,29.56,29.57,128580.0,25.0594,25.0594,25.0339,25.0424,128580.0
2019-07-22 15:15:00,29.57,29.6,29.56,29.59,85100.0,25.0424,25.0678,25.0339,25.0594,85100.0
2019-07-22 15:20:00,29.59,29.6,29.57,29.59,90170.0,25.0594,25.0678,25.0424,25.0594,90170.0
2019-07-22 15:25:00,29.6,29.62,29.59,29.61,124860.0,25.0678,25.0848,25.0594,25.0763,124860.0
2019-07-22 15:30:00,29.61,29.61,29.56,29.58,134230.0,25.0763,25.0763,25.0339,25.0509,134230.0
2019-07-22 15:35:00,29.57,29.6,29.57,29.58,166960.0,25.0424,25.0678,25.0424,25.0509,166960.0
2019-07-22 15:40:00,29.58,29.62,29.58,29.61,200230.0,25.0509,25.0848,25.0509,25.0763,200230.0
2019-07-22 15:45:00,29.61,29.63,29.61,29.62,173730.0,25.0763,25.0932,25.0763,25.0848,173730.0
2019-07-22 15:50:00,29.63,29.63,29.58,29.6,311360.0,25.0932,25.0932,25.0509,25.0678,311360.0
2019-07-22 15:55:00,29.6,29.62,29.57,29.62,573510.0,25.0678,25.0848,25.0424,25.0848,573510.0
2019-07-23 09:30:00,29.98,30.04,29.92,30.0,1091490.0,25.3896,25.4405,25.3388,25.4066,1091490.0
2019-07-23 09:35:00,29.99,30.07,29.97,30.02,211600.0,25.3981,25.4659,25.3812,25.4235,211600.0
2019-07-23 09:40:00,30.02,30.1,29.98,30.04,295100.0,25.4235,25.4913,25.3896,25.4405,295100.0
2019-07-23 09:45:00,30.02,30.09,30.01,30.09,420000.0,25.4235,25.4828,25.415,25.4828,420000.0
2019-07-23 09:50:00,30.09,30.09,29.99,30.0,159290.0,25.4828,25.4828,25.3981,25.4066,159290.0
2019-07-23 09:55:00,30.01,30.07,30.01,30.05,134030.0,25.415,25.4659,25.415,25.4489,134030.0
2019-07-23 10:00:00,30.05,30.08,30.0,30.06,261310.0,25.4489,25.4743,25.4066,25.4574,261310.0
2019-07-23 10:05:00,30.07,30.08,30.03,30.06,292580.0,25.4659,25.4743,25.432,25.4574,292580.0
2019-07-23 10:10:00,30.06,30.07,30.01,30.03,127740.0,25.4574,25.4659,25.415,25.432,127740.0
2019-07-23 10:15:00,30.03,30.04,29.99,30.02,294610.0,25.432,25.4405,25.3981,25.4235,294610.0
2019-07-23 10:20:00,30.01,30.05,29.99,30.0,295630.0,25.415,25.4489,25.3981,25.4066,295630.0
2019-07-23 10:25:00,30.0,30.03,29.97,29.98,270930.0,25.4066,25.432,25.3812,25.3896,270930.0
2019-07-23 10:30:00,29.98,30.05,29.98,30.05,134540.0,25.3896,25.4489,25.3896,25.4489,134540.0
2019-07-23 10:35:00,30.04,30.12,30.03,30.11,310800.0,25.4405,25.5082,25.432,25.4997,310800.0
2019-07-23 10:40:00,30.1,30.16,30.1,30.14,205170.0,25.4913,25.5421,25.4913,25.5251,205170.0
2019-07-23 10:45:00,30.14,30.14,30.1,30.11,134130.0,25.5251,25.5251,25.4913,25.4997,134130.0
2019-07-23 10:50:00,30.11,30.18,30.11,30.16,282700.0,25.4997,25.559,25.4997,25.5421,282700.0
2019-07-23 10:55:00,30.15,30.18,30.12,30.18,104590.0,25.5336,25.559,25.5082,25.559,104590.0
2019-07-23 11:00:00,30.17,30.18,30.13,30.13,93330.0,25.5505,25.559,25.5167,25.5167,93330.0
2019-07-23 11:05:00,30.13,30.16,30.11,30.12,103440.0,25.5167,25.5421,25.4997,25.5082,103440.0
2019-07-23 11:10:00,30.13,30.13,30.07,30.09,176270.0,25.5167,25.5167,25.4659,25.4828,176270.0
2019-07-23 11:15:00,30.1,30.12,30.08,30.09,52790.0,25.4913,25.5082,25.4743,25.4828,52790.0
2019-07-23 11:20:00,30.09,30.1,30.07,30.08,130560.0,25.4828,25.4913,25.4659,25.4743,130560.0
2019-07-23 11:25:00,30.08,30.08,30.03,30.04,91290.0,25.4743,25.4743,25.432,25.4405,91290.0
2019-07-23 11:30:00,30.03,30.04,29.98,29.98,75150.0,25.432,25.4405,25.3896,25.3896,75150.0
2019-07-23 11:35:00,29.98,29.99,29.97,29.99,127210.0,25.3896,25.3981,25.3812,25.3981,127210.0
2019-07-23 11:40:00,29.98,30.01,29.96,29.98,106180.0,25.3896,25.415,25.3727,25.3896,106180.0
2019-07-23 11:45:00,29.99,30.04,29.95,30.03,190200.0,25.3981,25.4405,25.3642,25.432,190200.0
2019-07-23 11:50:00,30.04,30.07,30.0,30.01,92990.0,25.4405,25.4659,25.4066,25.415,92990.0
2019-07-23 11:55:00,30.01,30.01,29.96,29.98,45700.0,25.415,25.415,25.3727,25.3896,45700.0
2019-07-23 12:00:00,29.98,30.0,29.96,29.99,62400.0,25.3896,25.4066,25.3727,25.3981,62400.0
2019-07-23 12:05:00,29.99,30.02,29.98,30.01,78340.0,25.3981,25.4235,25.3896,25.415,78340.0
2019-07-23 12:10:00,30.02,30.03,30.01,30.02,26500.0,25.4235,25.432,25.415,25.4235,26500.0
2019-07-23 12:15:00,30.02,30.1,30.02,30.09,116330.0,25.4235,25.4913,25.4235,25.4828,116330.0
2019-07-23 12:20:00,30.1,30.1,30.06,30.08,208260.0,25.4913,25.4913,25.4574,25.4743,208260.0
2019-07-23 12:25:00,30.08,30.08,30.0,30.01,138890.0,25.4743,25.4743,25.4066,25.415,138890.0
2019-07-23 12:30:00,30.0,30.02,29.99,30.0,68250.0,25.4066,25.4235,25.3981,25.4066,68250.0
2019-07-23 12:35:00,29.99,30.02,29.99,30.01,58650.0,25.3981,25.4235,25.3981,25.415,58650.0
2019-07-23 12:40:00,30.0,30.01,29.98,30.0,72150.0,25.4066,25.415,25.3896,25.4066,72150.0
2019-07-23 12:45:00,30.0,30.01,29.99,29.99,51940.0,25.4066,25.415,25.3981,25.3981,51940.0
2019-07-23 12:50:00,30.0,30.01,29.99,29.99,62270.0,25.4066,25.415,25.3981,25.3981,62270.0
2019-07-23 12:55:00,29.99,30.04,29.98,30.03,112660.0,25.3981,25.4405,25.3896,25.432,112660.0
2019-07-23 13:00:00,30.02,30.02,30.0,30.02,61770.0,25.4235,25.4235,25.4066,25.4235,61770.0
2019-07-23 13:05:00,30.02,30.03,29.99,30.0,175890.0,25.4235,25.432,25.3981,25.4066,175890.0
2019-07-23 13:10:00,30.0,30.01,29.96,29.98,109780.0,25.4066,25.415,25.3727,25.3896,109780.0
2019-07-23 13:15:00,29.99,30.01,29.98,30.01,24000.0,25.3981,25.415,25.3896,25.415,24000.0
2019-07-23 13:20:00,30.01,30.02,30.0,30.01,38000.0,25.415,25.4235,25.4066,25.415,38000.0
2019-07-23 13:25:00,30.01,30.02,30.0,30.02,74840.0,25.415,25.4235,25.4066,25.4235,74840.0
2019-07-23 13:30:00,30.02,30.09,30.01,30.09,171380.0,25.4235,25.4828,25.415,25.4828,171380.0
2019-07-23 13:35:00,30.08,30.09,30.07,30.09,81400.0,25.4743,25.4828,25.4659,25.4828,81400.0
2019-07-23 13:40:00,30.09,30.18,30.09,30.14,361060.0,25.4828,25.559,25.4828,25.5251,361060.0
2019-07-23 13:45:00,30.14,30.16,30.06,30.08,96190.0,25.5251,25.5421,25.4574,25.4743,96190.0
2019-07-23 13:50:00,30.08,30.08,30.04,30.06,57120.0,25.4743,25.4743,25.4405,25.4574,57120.0
2019-07-23 13:55:00,30.08,30.16,30.08,30.16,112720.0,25.4743,25.5421,25.4743,25.5421,112720.0
2019-07-23 14:00:00,30.17,30.2,30.17,30.18,188320.0,25.5505,25.576,25.5505,25.559,188320.0
2019-07-23 14:05:00,30.18,30.23,30.18,30.21,152510.0,25.559,25.6014,25.559,25.5844,152510.0
2019-07-23 14:10:00,30.21,30.22,30.18,30.22,108870.0,25.5844,25.5929,25.559,25.5929,108870.0
2019-07-23 14:15:00,30.21,30.24,30.2,30.21,100400.0,25.5844,25.6098,25.576,25.5844,100400.0
2019-07-23 14:20:00,30.21,30.21,30.2,30.21,48230.0,25.5844,25.5844,25.576,25.5844,48230.0
2019-07-23 14:25:00,30.2,30.23,30.2,30.21,80540.0,25.576,25.6014,25.576,25.5844,80540.0
2019-07-23 14:30:00,30.2,30.21,30.18,30.19,64820.0,25.576,25.5844,25.559,25.5675,64820.0
2019-07-23 14:35:00,30.18,30.19,30.14,30.18,90100.0,25.559,25.5675,25.5251,25.559,90100.0
2019-07-23 14:40:00,30.18,30.18,30.14,30.16,110980.0,25.559,25.559,25.5251,25.5421,110980.0
2019-07-23 14:45:00,30.17,30.18,30.13,30.13,154810.0,25.5505,25.559,25.5167,25.5167,154810.0
2019-07-23 14:50:00,30.12,30.14,30.12,30.13,42320.0,25.5082,25.5251,25.5082,25.5167,42320.0
2019-07-23 14:55:00,30.14,30.14,30.13,30.13,29000.0,25.5251,25.5251,25.5167,25.5167,29000.0
2019-07-23 15:00:00,30.13,30.14,30.1,30.11,94000.0,25.5167,25.5251,25.4913,25.4997,94000.0
2019-07-23 15:05:00,30.1,30.12,30.09,30.1,217320.0,25.4913,25.5082,25.4828,25.4913,217320.0
2019-07-23 15:10:00,30.1,30.11,30.08,30.09,87740.0,25.4913,25.4997,25.4743,25.4828,87740.0
2019-07-23 15:15:00,30.09,30.1,30.06,30.09,95490.0,25.4828,25.4913,25.4574,25.4828,95490.0
2019-07-23 15:20:00,30.09,30.11,30.08,30.09,68850.0,25.4828,25.4997,25.4743,25.4828,68850.0
2019-07-23 15:25:00,30.1,30.1,30.07,30.08,63950.0,25.4913,25.4913,25.4659,25.4743,63950.0
2019-07-23 15:30:00,30.08,30.1,30.07,30.1,77910.0,25.4743,25.4913,25.4659,25.4913,77910.0
2019-07-23 15:35:00,30.1,30.1,30.06,30.09,98960.0,25.4913,25.4913,25.4574,25.4828,98960.0
2019-07-23 15:40:00,30.09,30.1,30.07,30.1,117700.0,25.4828,25.4913,25.4659,25.4913,117700.0
2019-07-23 15:45:00,30.1,30.12,30.08,30.09,161810.0,25.4913,25.5082,25.4743,25.4828,161810.0
2019-07-23 15:50:00,30.09,30.11,30.06,30.06,367990.0,25.4828,25.4997,25.4574,25.4574,367990.0
2019-07-23 15:55:00,30.06,30.08,30.04,30.08,667640.0,25.4574,25.4743,25.4405,25.4743,667640.0
2019-07-24 09:30:00,30.12,30.36,30.05,30.35,882940.0,25.5082,25.7115,25.4489,25.703,882940.0
2019-07-24 09:35:00,30.33,30.49,30.26,30.41,612970.0,25.686,25.8215,25.6268,25.7538,612970.0
2019-07-24 09:40:00,30.41,30.44,30.18,30.22,298620.0,25.7538,25.7792,25.559,25.5929,298620.0
2019-07-24 09:45:00,30.22,30.42,30.21,30.38,328190.0,25.5929,25.7623,25.5844,25.7284,328190.0
2019-07-24 09:50:00,30.38,30.4,30.34,30.38,86970.0,25.7284,25.7453,25.6945,25.7284,86970.0
2019-07-24 09:55:00,30.36,30.4,30.28,30.28,231750.0,25.7115,25.7453,25.6437,25.6437,231750.0
2019-07-24 10:00:00,30.26,30.29,30.2,30.28,230100.0,25.6268,25.6522,25.576,25.6437,230100.0
2019-07-24 10:05:00,30.28,30.3,30.24,30.28,318630.0,25.6437,25.6606,25.6098,25.6437,318630.0
2019-07-24 10:10:00,30.28,30.3,30.22,30.25,149280.0,25.6437,25.6606,25.5929,25.6183,149280.0
2019-07-24 10:15:00,30.26,30.31,30.21,30.25,171150.0,25.6268,25.6691,25.5844,25.6183,171150.0
2019-07-24 10:20:00,30.25,30.28,30.21,30.28,121440.0,25.6183,25.6437,25.5844,25.6437,121440.0
2019-07-24 10:25:00,30.27,30.36,30.26,30.33,218890.0,25.6352,25.7115,25.6268,25.686,218890.0
2019-07-24 10:30:00,30.33,30.42,30.32,30.4,252310.0,25.686,25.7623,25.6776,25.7453,252310.0
2019-07-24 10:35:00,30.39,30.47,30.39,30.46,179280.0,25.7369,25.8046,25.7369,25.7961,179280.0
2019-07-24 10:40:00,30.47,30.48,30.39,30.43,125540.0,25.8046,25.8131,25.7369,25.7707,125540.0
2019-07-24 10:45:00,30.42,30.43,30.35,30.38,128310.0,25.7623,25.7707,25.703,25.7284,128310.0
2019-07-24 10:50:00,30.39,30.4,30.36,30.36,123980.0,25.7369,25.7453,25.7115,25.7115,123980.0
2019-07-24 10:55:00,30.36,30.37,30.3,30.31,131380.0,25.7115,25.7199,25.6606,25.6691,131380.0
2019-07-24 11:00:00,30.3,30.33,30.24,30.28,90210.0,25.6606,25.686,25.6098,25.6437,90210.0
2019-07-24 11:05:00,30.27,30.31,30.25,30.29,44730.0,25.6352,25.6691,25.6183,25.6522,44730.0
2019-07-24 11:10:00,30.3,30.31,30.26,30.31,78050.0,25.6606,25.6691,25.6268,25.6691,78050.0
2019-07-24 11:15:00,30.33,30.34,30.28,30.28,54540.0,25.686,25.6945,25.6437,25.6437,54540.0
2019-07-24 11:20:00,30.3,30.3,30.27,30.29,31500.0,25.6606,25.6606,25.6352,25.6522,31500.0
2019-07-24 11:25:00,30.29,30.34,30.28,30.33,32940.0,25.6522,25.6945,25.6437,25.686,32940.0
2019-07-24 11:30:00,30.34,30.34,30.29,30.29,36000.0,25.6945,25.6945,25.6522,25.6522,36000.0
2019-07-24 11:35:00,30.29,30.34,30.28,30.34,30910.0,25.6522,25.6945,25.6437,25.6945,30910.0
2019-07-24 11:40:00,30.35,30.36,30.3,30.31,98250.0,25.703,25.7115,25.6606,25.6691,98250.0
2019-07-24 11:45:00,30.32,30.34,30.32,30.33,35100.0,25.6776,25.6945,25.6776,25.686,35100.0
2019-07-24 11:50:00,30.33,30.33,30.26,30.26,43080.0,25.686,25.686,25.6268,25.6268,43080.0
2019-07-24 11:55:00,30.27,30.29,30.27,30.29,62190.0,25.6352,25.6522,25.6352,25.6522,62190.0
2019-07-24 12:00:00,30.3,30.31,30.27,30.28,31020.0,25.6606,25.6691,25.6352,25.6437,31020.0
2019-07-24 12:05:00,30.29,30.29,30.25,30.26,34900.0,25.6522,25.6522,25.6183,25.6268,34900.0
2019-07-24 12:10:00,30.26,30.28,30.24,30.25,96370.0,25.6268,25.6437,25.6098,25.6183,96370.0
2019-07-24 12:15:00,30.24,30.24,30.21,30.23,117360.0,25.6098,25.6098,25.5844,25.6014,117360.0
2019-07-24 12:20:00,30.23,30.27,30.23,30.25,70480.0,25.6014,25.6352,25.6014,25.6183,70480.0
2019-07-24 12:25:00,30.24,30.25,30.22,30.23,55220.0,25.6098,25.6183,25.5929,25.6014,55220.0
2019-07-24 12:30:00,30.24,30.29,30.23,30.27,33800.0,25.6098,25.6522,25.6014,25.6352,33800.0
2019-07-24 12:35:00,30.27,30.3,30.26,30.29,52270.0,25.6352,25.6606,25.6268,25.6522,52270.0
2019-07-24 12:40:00,30.29,30.3,30.28,30.3,85650.0,25.6522,25.6606,25.6437,25.6606,85650.0
2019-07-24 12:45:00,30.31,30.31,30.28,30.28,62770.0,25.6691,25.6691,25.6437,25.6437,62770.0
2019-07-24 12:50:00,30.29,30.3,30.28,30.29,59130.0,25.6522,25.6606,25.6437,25.6522,59130.0
2019-07-24 12:55:00,30.3,30.3,30.29,30.29,28240.0,25.6606,25.6606,25.6522,25.6522,28240.0
2019-07-24 13:00:00,30.3,30.3,30.26,30.27,88500.0,25.6606,25.6606,25.6268,25.6352,88500.0
2019-07-24 13:05:00,30.26,30.27,30.25,30.26,71350.0,25.6268,25.6352,25.6183,25.6268,71350.0
2019-07-24 13:10:00,30.27,30.27,30.25,30.26,52180.0,25.6352,25.6352,25.6183,25.6268,52180.0
2019-07-24 13:15:00,30.25,30.26,30.23,30.25,54140.0,25.6183,25.6268,25.6014,25.6183,54140.0
2019-07-24 13:20:00,30.25,30.25,30.21,30.23,91700.0,25.6183,25.6183,25.5844,25.6014,91700.0
2019-07-24 13:25:00,30.23,30.26,30.23,30.26,67170.0,25.6014,25.6268,25.6014,25.6268,67170.0
2019-07-24 13:30:00,30.27,30.29,30.26,30.29,62610.0,25.6352,25.6522,25.6268,25.6522,62610.0
2019-07-24 13:35:00,30.29,30.3,30.27,30.28,67000.0,25.6522,25.6606,25.6352,25.6437,67000.0
2019-07-24 13:40:00,30.28,30.29,30.27,30.29,36440.0,25.6437,25.6522,25.6352,25.6522,36440.0
2019-07-24 13:45:00,30.29,30.32,30.29,30.32,117980.0,25.6522,25.6776,25.6522,25.6776,117980.0
2019-07-24 13:50:00,30.32,30.32,30.3,30.31,156060.0,25.6776,25.6776,25.6606,25.6691,156060.0
2019-07-24 13:55:00,30.31,30.32,30.3,30.31,82530.0,25.6691,25.6776,25.6606,25.6691,82530.0
2019-07-24 14:00:00,30.31,30.33,30.3,30.31,113270.0,25.6691,25.686,25.6606,25.6691,113270.0
2019-07-24 14:05:00,30.31,30.33,30.3,30.32,74320.0,25.6691,25.686,25.6606,25.6776,74320.0
2019-07-24 14:10:00,30.31,30.32,30.3,30.31,70440.0,25.6691,25.6776,25.6606,25.6691,70440.0
2019-07-24 14:15:00,30.31,30.34,30.31,30.33,63340.0,25.6691,25.6945,25.6691,25.686,63340.0
2019-07-24 14:20:00,30.33,30.34,30.31,30.31,93410.0,25.686,25.6945,25.6691,25.6691,93410.0
2019-07-24 14:25:00,30.31,30.32,30.29,30.32,155730.0,25.6691,25.6776,25.6522,25.6776,155730.0
2019-07-24 14:30:00,30.32,30.34,30.32,30.33,110930.0,25.6776,25.6945,25.6776,25.686,110930.0
2019-07-24 14:35:00,30.33,30.33,30.3,30.31,117240.0,25.686,25.686,25.6606,25.6691,117240.0
2019-07-24 14:40:00,30.31,30.31,30.28,30.3,108210.0,25.6691,25.6691,25.6437,25.6606,108210.0
2019-07-24 14:45:00,30.29,30.3,30.28,30.3,117680.0,25.6522,25.6606,25.6437,25.6606,117680.0
2019-07-24 14:50:00,30.29,30.31,30.29,30.3,195220.0,25.6522,25.6691,25.6522,25.6606,195220.0
2019-07-24 14:55:00,30.3,30.33,30.3,30.32,100250.0,25.6606,25.686,25.6606,25.6776,100250.0
2019-07-24 15:00:00,30.32,30.34,30.29,30.33,141780.0,25.6776,25.6945,25.6522,25.686,141780.0
2019-07-24 15:05:00,30.32,30.32,30.29,30.31,228860.0,25.6776,25.6776,25.6522,25.6691,228860.0
2019-07-24 15:10:00,30.31,30.38,30.31,30.38,144740.0,25.6691,25.7284,25.6691,25.7284,144740.0
2019-07-24 15:15:00,30.37,30.38,30.35,30.37,158480.0,25.7199,25.7284,25.703,25.7199,158480.0
2019-07-24 15:20:00,30.38,30.38,30.35,30.36,142600.0,25.7284,25.7284,25.703,25.7115,142600.0
2019-07-24 15:25:00,30.36,30.39,30.36,30.39,109770.0,25.7115,25.7369,25.7115,25.7369,109770.0
2019-07-24 15:30:00,30.39,30.41,30.38,30.4,182860.0,25.7369,25.7538,25.7284,25.7453,182860.0
2019-07-24 15:35:00,30.39,30.4,30.36,30.36,199620.0,25.7369,25.7453,25.7115,25.7115,199620.0
2019-07-24 15:40:00,30.36,30.38,30.36,30.37,168340.0,25.7115,25.7284,25.7115,25.7199,168340.0
2019-07-24 15:45:00,30.37,30.38,30.36,30.37,234880.0,25.7199,25.7284,25.7115,25.7199,234880.0
2019-07-24 15:50:00,30.37,30.38,30.32,30.35,650570.0,25.7199,25.7284,25.6776,25.703,650570.0
2019-07-24 15:55:00,30.35,30.38,30.35,30.38,862670.0,25.703,25.7284,25.703,25.7284,862670.0
2019-07-25 09:30:00,30.21,30.21,29.95,30.13,422390.0,25.5844,25.5844,25.3642,25.5167,422390.0
2019-07-25 09:35:00,30.11,30.13,30.01,30.02,263750.0,25.4997,25.5167,25.415,25.4235,263750.0
2019-07-25 09:40:00,30.04,30.1,30.03,30.08,233930.0,25.4405,25.4913,25.432,25.4743,233930.0
2019-07-25 09:45:00,30.08,30.15,30.08,30.12,104910.0,25.4743,25.5336,25.4743,25.5082,104910.0
2019-07-25 09:50:00,30.13,30.18,30.09,30.1,75200.0,25.5167,25.559,25.4828,25.4913,75200.0
2019-07-25 09:55:00,30.1,30.12,30.06,30.11,204060.0,25.4913,25.5082,25.4574,25.4997,204060.0
2019-07-25 10:00:00,30.12,30.13,30.09,30.09,127930.0,25.5082,25.5167,25.4828,25.4828,127930.0
2019-07-25 10:05:00,30.08,30.13,30.07,30.09,140360.0,25.4743,25.5167,25.4659,25.4828,140360.0
2019-07-25 10:10:00,30.1,30.11,30.06,30.07,110020.0,25.4913,25.4997,25.4574,25.4659,110020.0
2019-07-25 10:15:00,30.08,30.13,30.07,30.1,132120.0,25.4743,25.5167,25.4659,25.4913,132120.0
2019-07-25 10:20:00,30.09,30.11,30.06,30.08,112990.0,25.4828,25.4997,25.4574,25.4743,112990.0
2019-07-25 10:25:00,30.08,30.14,30.08,30.14,105410.0,25.4743,25.5251,25.4743,25.5251,105410.0
2019-07-25 10:30:00,30.14,30.18,30.13,30.16,188240.0,25.5251,25.559,25.5167,25.5421,188240.0
2019-07-25 10:35:00,30.17,30.2,30.17,30.17,120240.0,25.5505,25.576,25.5505,25.5505,120240.0
2019-07-25 10:40:00,30.18,30.19,30.11,30.11,78130.0,25.559,25.5675,25.4997,25.4997,78130.0
2019-07-25 10:45:00,30.11,30.11,30.08,30.1,216400.0,25.4997,25.4997,25.4743,25.4913,216400.0
2019-07-25 10:50:00,30.09,30.13,30.07,30.1,183250.0,25.4828,25.5167,25.4659,25.4913,183250.0
2019-07-25 10:55:00,30.11,30.13,30.09,30.1,82480.0,25.4997,25.5167,25.4828,25.4913,82480.0
2019-07-25 11:00:00,30.11,30.12,30.09,30.11,39200.0,25.4997,25.5082,25.4828,25.4997,39200.0
2019-07-25 11:05:00,30.11,30.14,30.1,30.14,82250.0,25.4997,25.5251,25.4913,25.5251,82250.0
2019-07-25 11:10:00,30.14,30.15,30.11,30.12,94770.0,25.5251,25.5336,25.4997,25.5082,94770.0
2019-07-25 11:15:00,30.12,30.12,30.04,30.06,93860.0,25.5082,25.5082,25.4405,25.4574,93860.0
2019-07-25 11:20:00,30.04,30.07,30.03,30.05,68870.0,25.4405,25.4659,25.432,25.4489,68870.0
2019-07-25 11:25:00,30.04,30.05,30.01,30.04,149230.0,25.4405,25.4489,25.415,25.4405,149230.0
2019-07-25 11:30:00,30.03,30.06,30.01,30.01,63500.0,25.432,25.4574,25.415,25.415,63500.0
2019-07-25 11:35:00,30.01,30.09,30.01,30.08,88830.0,25.415,25.4828,25.415,25.4743,88830.0
2019-07-25 11:40:00,30.08,30.11,30.08,30.09,51060.0,25.4743,25.4997,25.4743,25.4828,51060.0
2019-07-25 11:45:00,30.1,30.12,30.08,30.1,62500.0,25.4913,25.5082,25.4743,25.4913,62500.0
2019-07-25 11:50:00,30.11,30.12,30.09,30.11,93840.0,25.4997,25.5082,25.4828,25.4997,93840.0
2019-07-25 11:55:00,30.11,30.12,30.1,30.1,47490.0,25.4997,25.5082,25.4913,25.4913,47490.0
2019-07-25 12:00:00,30.1,30.12,30.07,30.07,105450.0,25.4913,25.5082,25.4659,25.4659,105450.0
2019-07-25 12:05:00,30.07,30.09,30.04,30.05,34120.0,25.4659,25.4828,25.4405,25.4489,34120.0
2019-07-25 12:10:00,30.06,30.08,30.05,30.07,25250.0,25.4574,25.4743,25.4489,25.4659,25250.0
2019-07-25 12:15:00,30.07,30.1,30.07,30.1,30870.0,25.4659,25.4913,25.4659,25.4913,30870.0
2019-07-25 12:20:00,30.1,30.11,30.1,30.1,37270.0,25.4913,25.4997,25.4913,25.4913,37270.0
2019-07-25 12:25:00,30.09,30.13,30.09,30.12,63370.0,25.4828,25.5167,25.4828,25.5082,63370.0
2019-07-25 12:30:00,30.11,30.11,30.07,30.07,98060.0,25.4997,25.4997,25.4659,25.4659,98060.0
2019-07-25 12:35:00,30.08,30.1,30.0,30.0,184160.0,25.4743,25.4913,25.4066,25.4066,184160.0
2019-07-25 12:40:00,29.99,30.0,29.94,29.98,177100.0,25.3981,25.4066,25.3558,25.3896,177100.0
2019-07-25 12:45:00,29.97,30.0,29.97,29.99,85750.0,25.3812,25.4066,25.3812,25.3981,85750.0
2019-07-25 12:50:00,30.01,30.02,30.0,30.0,44710.0,25.415,25.4235,25.4066,25.4066,44710.0
2019-07-25 12:55:00,30.0,30.02,30.0,30.02,63110.0,25.4066,25.4235,25.4066,25.4235,63110.0
2019-07-25 13:00:00,30.01,30.01,29.99,29.99,71430.0,25.415,25.415,25.3981,25.3981,71430.0
2019-07-25 13:05:00,29.99,30.04,29.98,30.03,55720.0,25.3981,25.4405,25.3896,25.432,55720.0
2019-07-25 13:10:00,30.02,30.03,29.98,29.99,111050.0,25.4235,25.432,25.3896,25.3981,111050.0
2019-07-25 13:15:00,30.0,30.0,29.98,29.98,26890.0,25.4066,25.4066,25.3896,25.3896,26890.0
2019-07-25 13:20:00,29.98,29.98,29.95,29.97,36280.0,25.3896,25.3896,25.3642,25.3812,36280.0
2019-07-25 13:25:00,29.96,29.97,29.95,29.96,57140.0,25.3727,25.3812,25.3642,25.3727,57140.0
2019-07-25 13:30:00,29.95,30.01,29.95,30.01,85870.0,25.3642,25.415,25.3642,25.415,85870.0
2019-07-25 13:35:00,30.02,30.02,29.99,30.0,69450.0,25.4235,25.4235,25.3981,25.4066,69450.0
2019-07-25 13:40:00,30.01,30.06,29.99,30.06,76180.0,25.415,25.4574,25.3981,25.4574,76180.0
2019-07-25 13:45:00,30.06,30.06,30.03,30.04,11500.0,25.4574,25.4574,25.432,25.4405,11500.0
2019-07-25 13:50:00,30.04,30.04,30.01,30.01,83940.0,25.4405,25.4405,25.415,25.415,83940.0
2019-07-25 13:55:00,30.02,30.04,29.99,29.99,75530.0,25.4235,25.4405,25.3981,25.3981,75530.0
2019-07-25 14:00:00,29.99,30.03,29.99,29.99,41370.0,25.3981,25.432,25.3981,25.3981,41370.0
2019-07-25 14:05:00,29.99,30.01,29.98,30.0,53540.0,25.3981,25.415,25.3896,25.4066,53540.0
2019-07-25 14:10:00,30.01,30.05,30.0,30.04,79900.0,25.415,25.4489,25.4066,25.4405,79900.0
2019-07-25 14:15:00,30.03,30.05,30.02,30.03,65270.0,25.432,25.4489,25.4235,25.432,65270.0
2019-07-25 14:20:00,30.03,30.03,30.0,30.0,115210.0,25.432,25.432,25.4066,25.4066,115210.0
2019-07-25 14:25:00,30.0,30.01,29.99,30.0,52100.0,25.4066,25.415,25.3981,25.4066,52100.0
2019-07-25 14:30:00,29.99,30.0,29.98,29.99,230130.0,25.3981,25.4066,25.3896,25.3981,230130.0
2019-07-25 14:35:00,30.0,30.01,29.99,30.01,114380.0,25.4066,25.415,25.3981,25.415,114380.0
2019-07-25 14:40:00,30.0,30.01,29.99,30.0,112170.0,25.4066,25.415,25.3981,25.4066,112170.0
2019-07-25 14:45:00,30.01,30.01,29.95,29.96,238290.0,25.415,25.415,25.3642,25.3727,238290.0
2019-07-25 14:50:00,29.97,30.0,29.96,29.98,155160.0,25.3812,25.4066,25.3727,25.3896,155160.0
2019-07-25 14:55:00,29.98,29.98,29.95,29.97,98520.0,25.3896,25.3896,25.3642,25.3812,98520.0
2019-07-25 15:00:00,29.96,29.99,29.95,29.97,133460.0,25.3727,25.3981,25.3642,25.3812,133460.0
2019-07-25 15:05:00,29.99,29.99,29.96,29.96,110220.0,25.3981,25.3981,25.3727,25.3727,110220.0
2019-07-25 15:10:00,29.95,29.98,29.94,29.98,172100.0,25.3642,25.3896,25.3558,25.3896,172100.0
2019-07-25 15:15:00,29.98,30.03,29.98,30.01,140230.0,25.3896,25.432,25.3896,25.415,140230.0
2019-07-25 15:20:00,30.01,30.04,30.0,30.02,118830.0,25.415,25.4405,25.4066,25.4235,118830.0
2019-07-25 15:25:00,30.02,30.05,30.02,30.03,50110.0,25.4235,25.4489,25.4235,25.432,50110.0
2019-07-25 15:30:00,30.03,30.07,30.03,30.07,152840.0,25.432,25.4659,25.432,25.4659,152840.0
2019-07-25 15:35:00,30.07,30.09,30.04,30.04,133070.0,25.4659,25.4828,25.4405,25.4405,133070.0
2019-07-25 15:40:00,30.03,30.07,30.02,30.05,149000.0,25.432,25.4659,25.4235,25.4489,149000.0
2019-07-25 15:45:00,30.07,30.08,30.05,30.07,247790.0,25.4659,25.4743,25.4489,25.4659,247790.0
2019-07-25 15:50:00,30.07,30.1,30.07,30.09,280650.0,25.4659,25.4913,25.4659,25.4828,280650.0
2019-07-25 15:55:00,30.09,30.09,30.0,30.04,687510.0,25.4828,25.4828,25.4066,25.4405,687510.0
2019-07-26 09:30:00,30.16,30.2,30.05,30.11,335770.0,25.5421,25.576,25.4489,25.4997,335770.0
2019-07-26 09:35:00,30.12,30.24,30.1,30.12,220610.0,25.5082,25.6098,25.4913,25.5082,220610.0
2019-07-26 09:40:00,30.16,30.19,30.09,30.15,60260.0,25.5421,25.5675,25.4828,25.5336,60260.0
2019-07-26 09:45:00,30.16,30.16,30.08,30.1,59050.0,25.5421,25.5421,25.4743,25.4913,59050.0
2019-07-26 09:50:00,30.1,30.14,30.09,30.11,45170.0,25.4913,25.5251,25.4828,25.4997,45170.0
2019-07-26 09:55:00,30.1,30.11,30.05,30.08,114440.0,25.4913,25.4997,25.4489,25.4743,114440.0
2019-07-26 10:00:00,30.09,30.15,30.08,30.15,457170.0,25.4828,25.5336,25.4743,25.5336,457170.0
2019-07-26 10:05:00,30.13,30.17,30.11,30.14,95960.0,25.5167,25.5505,25.4997,25.5251,95960.0
2019-07-26 10:10:00,30.16,30.22,30.15,30.2,134920.0,25.5421,25.5929,25.5336,25.576,134920.0
2019-07-26 10:15:00,30.2,30.22,30.18,30.22,157150.0,25.576,25.5929,25.559,25.5929,157150.0
2019-07-26 10:20:00,30.21,30.21,30.15,30.15,127270.0,25.5844,25.5844,25.5336,25.5336,127270.0
2019-07-26 10:25:00,30.15,30.19,30.13,30.13,55070.0,25.5336,25.5675,25.5167,25.5167,55070.0
2019-07-26 10:30:00,30.14,30.16,30.09,30.12,120770.0,25.5251,25.5421,25.4828,25.5082,120770.0
2019-07-26 10:35:00,30.12,30.16,30.12,30.15,112200.0,25.5082,25.5421,25.5082,25.5336,112200.0
2019-07-26 10:40:00,30.15,30.19,30.14,30.19,37800.0,25.5336,25.5675,25.5251,25.5675,37800.0
2019-07-26 10:45:00,30.18,30.23,30.18,30.19,199990.0,25.559,25.6014,25.559,25.5675,199990.0
2019-07-26 10:50:00,30.19,30.21,30.17,30.17,110010.0,25.5675,25.5844,25.5505,25.5505,110010.0
2019-07-26 10:55:00,30.16,30.19,30.14,30.17,104450.0,25.5421,25.5675,25.5251,25.5505,104450.0
2019-07-26 11:00:00,30.16,30.19,30.16,30.19,15000.0,25.5421,25.5675,25.5421,25.5675,15000.0
2019-07-26 11:05:00,30.19,30.19,30.13,30.13,31010.0,25.5675,25.5675,25.5167,25.5167,31010.0
2019-07-26 11:10:00,30.13,30.13,30.07,30.08,32010.0,25.5167,25.5167,25.4659,25.4743,32010.0
2019-07-26 11:15:00,30.08,30.14,30.08,30.14,48520.0,25.4743,25.5251,25.4743,25.5251,48520.0
2019-07-26 11:20:00,30.14,30.18,30.14,30.16,60100.0,25.5251,25.559,25.5251,25.5421,60100.0
2019-07-26 11:25:00,30.16,30.2,30.16,30.17,46220.0,25.5421,25.576,25.5421,25.5505,46220.0
2019-07-26 11:30:00,30.18,30.19,30.16,30.17,35170.0,25.559,25.5675,25.5421,25.5505,35170.0
2019-07-26 11:35:00,30.17,30.18,30.14,30.14,48040.0,25.5505,25.559,25.5251,25.5251,48040.0
2019-07-26 11:40:00,30.14,30.17,30.14,30.14,59310.0,25.5251,25.5505,25.5251,25.5251,59310.0
2019-07-26 11:45:00,30.15,30.2,30.14,30.16,153780.0,25.5336,25.576,25.5251,25.5421,153780.0
2019-07-26 11:50:00,30.17,30.23,30.15,30.23,488920.0,25.5505,25.6014,25.5336,25.6014,488920.0
2019-07-26 11:55:00,30.22,30.29,30.22,30.28,164090.0,25.5929,25.6522,25.5929,25.6437,164090.0
2019-07-26 12:00:00,30.27,30.29,30.24,30.26,32360.0,25.6352,25.6522,25.6098,25.6268,32360.0
2019-07-26 12:05:00,30.26,30.3,30.26,30.29,70960.0,25.6268,25.6606,25.6268,25.6522,70960.0
2019-07-26 12:10:00,30.29,30.3,30.27,30.28,98310.0,25.6522,25.6606,25.6352,25.6437,98310.0
2019-07-26 12:15:00,30.27,30.28,30.23,30.24,52390.0,25.6352,25.6437,25.6014,25.6098,52390.0
2019-07-26 12:20:00,30.24,30.25,30.19,30.21,49060.0,25.6098,25.6183,25.5675,25.5844,49060.0
2019-07-26 12:25:00,30.22,30.24,30.21,30.21,30000.0,25.5929,25.6098,25.5844,25.5844,30000.0
2019-07-26 12:30:00,30.21,30.22,30.19,30.2,38430.0,25.5844,25.5929,25.5675,25.576,38430.0
2019-07-26 12:35:00,30.21,30.22,30.2,30.21,392500.0,25.5844,25.5929,25.576,25.5844,392500.0
2019-07-26 12:40:00,30.21,30.24,30.21,30.23,64790.0,25.5844,25.6098,25.5844,25.6014,64790.0
2019-07-26 12:45:00,30.22,30.23,30.18,30.18,116000.0,25.5929,25.6014,25.559,25.559,116000.0
2019-07-26 12:50:00,30.19,30.21,30.18,30.2,37830.0,25.5675,25.5844,25.559,25.576,37830.0
2019-07-26 12:55:00,30.21,30.22,30.19,30.19,40050.0,25.5844,25.5929,25.5675,25.5675,40050.0
2019-07-26 13:00:00,30.2,30.2,30.18,30.19,32010.0,25.576,25.576,25.559,25.5675,32010.0
2019-07-26 13:05:00,30.18,30.19,30.17,30.18,32750.0,25.559,25.5675,25.5505,25.559,32750.0
2019-07-26 13:10:00,30.18,30.22,30.17,30.21,34360.0,25.559,25.5929,25.5505,25.5844,34360.0
2019-07-26 13:15:00,30.21,30.22,30.2,30.21,13430.0,25.5844,25.5929,25.576,25.5844,13430.0
2019-07-26 13:20:00,30.2,30.22,30.2,30.21,29940.0,25.576,25.5929,25.576,25.5844,29940.0
2019-07-26 13:25:00,30.21,30.21,30.18,30.18,47850.0,25.5844,25.5844,25.559,25.559,47850.0
2019-07-26 13:30:00,30.19,30.2,30.16,30.17,29960.0,25.5675,25.576,25.5421,25.5505,29960.0
2019-07-26 13:35:00,30.18,30.19,30.17,30.18,18060.0,25.559,25.5675,25.5505,25.559,18060.0
2019-07-26 13:40:00,30.19,30.19,30.17,30.18,11330.0,25.5675,25.5675,25.5505,25.559,11330.0
2019-07-26 13:45:00,30.17,30.18,30.17,30.17,8530.0,25.5505,25.559,25.5505,25.5505,8530.0
2019-07-26 13:50:00,30.17,30.19,30.16,30.16,34750.0,25.5505,25.5675,25.5421,25.5421,34750.0
2019-07-26 13:55:00,30.17,30.17,30.14,30.17,85130.0,25.5505,25.5505,25.5251,25.5505,85130.0
2019-07-26 14:00:00,30.17,30.18,30.14,30.14,73840.0,25.5505,25.559,25.5251,25.5251,73840.0
2019-07-26 14:05:00,30.14,30.17,30.13,30.16,23000.0,25.5251,25.5505,25.5167,25.5421,23000.0
2019-07-26 14:10:00,30.16,30.16,30.14,30.15,33380.0,25.5421,25.5421,25.5251,25.5336,33380.0
2019-07-26 14:15:00,30.16,30.2,30.15,30.2,19390.0,25.5421,25.576,25.5336,25.576,19390.0
2019-07-26 14:20:00,30.19,30.19,30.15,30.16,134060.0,25.5675,25.5675,25.5336,25.5421,134060.0
2019-07-26 14:25:00,30.16,30.16,30.12,30.12,44460.0,25.5421,25.5421,25.5082,25.5082,44460.0
2019-07-26 14:30:00,30.12,30.15,30.12,30.14,50990.0,25.5082,25.5336,25.5082,25.5251,50990.0
2019-07-26 14:35:00,30.15,30.18,30.15,30.17,66020.0,25.5336,25.559,25.5336,25.5505,66020.0
2019-07-26 14:40:00,30.17,30.18,30.17,30.18,20000.0,25.5505,25.559,25.5505,25.559,20000.0
2019-07-26 14:45:00,30.18,30.19,30.17,30.19,74650.0,25.559,25.5675,25.5505,25.5675,74650.0
2019-07-26 14:50:00,30.19,30.22,30.18,30.22,61390.0,25.5675,25.5929,25.559,25.5929,61390.0
2019-07-26 14:55:00,30.21,30.23,30.2,30.22,31250.0,25.5844,25.6014,25.576,25.5929,31250.0
2019-07-26 15:00:00,30.22,30.22,30.2,30.22,39650.0,25.5929,25.5929,25.576,25.5929,39650.0
2019-07-26 15:05:00,30.22,30.23,30.17,30.17,75530.0,25.5929,25.6014,25.5505,25.5505,75530.0
2019-07-26 15:10:00,30.18,30.19,30.16,30.17,39500.0,25.559,25.5675,25.5421,25.5505,39500.0
2019-07-26 15:15:00,30.16,30.18,30.14,30.16,78320.0,25.5421,25.559,25.5251,25.5421,78320.0
2019-07-26 15:20:00,30.16,30.16,30.11,30.11,61680.0,25.5421,25.5421,25.4997,25.4997,61680.0
2019-07-26 15:25:00,30.11,30.12,30.08,30.1,130380.0,25.4997,25.5082,25.4743,25.4913,130380.0
2019-07-26 15:30:00,30.1,30.11,30.09,30.11,75740.0,25.4913,25.4997,25.4828,25.4997,75740.0
2019-07-26 15:35:00,30.11,30.11,30.09,30.11,37690.0,25.4997,25.4997,25.4828,25.4997,37690.0
2019-07-26 15:40:00,30.1,30.13,30.1,30.12,52950.0,25.4913,25.5167,25.4913,25.5082,52950.0
2019-07-26 15:45:00,30.12,30.14,30.12,30.13,77760.0,25.5082,25.5251,25.5082,25.5167,77760.0
2019-07-26 15:50:00,30.13,30.13,30.1,30.11,125150.0,25.5167,25.5167,25.4913,25.4997,125150.0
2019-07-26 15:55:00,30.1,30.12,30.08,30.09,357050.0,25.4913,25.5082,25.4743,25.4828,357050.0
2019-07-29 09:30:00,30.12,30.18,30.04,30.04,243350.0,25.5082,25.559,25.4405,25.4405,243350.0
2019-07-29 09:35:00,30.06,30.12,30.04,30.07,75370.0,25.4574,25.5082,25.4405,25.4659,75370.0
2019-07-29 09:40:00,30.04,30.05,29.97,30.02,234790.0,25.4405,25.4489,25.3812,25.4235,234790.0
2019-07-29 09:45:00,30.04,30.05,30.0,30.02,236990.0,25.4405,25.4489,25.4066,25.4235,236990.0
2019-07-29 09:50:00,30.02,30.05,30.0,30.0,47480.0,25.4235,25.4489,25.4066,25.4066,47480.0
2019-07-29 09:55:00,30.01,30.01,29.91,29.92,54300.0,25.415,25.415,25.3304,25.3388,54300.0
2019-07-29 10:00:00,29.92,29.93,29.88,29.9,73110.0,25.3388,25.3473,25.3049,25.3219,73110.0
2019-07-29 10:05:00,29.88,29.88,29.76,29.76,181080.0,25.3049,25.3049,25.2033,25.2033,181080.0
2019-07-29 10:10:00,29.75,29.82,29.75,29.8,64330.0,25.1949,25.2541,25.1949,25.2372,64330.0
2019-07-29 10:15:00,29.79,29.82,29.72,29.74,88900.0,25.2287,25.2541,25.1694,25.1864,88900.0
2019-07-29 10:20:00,29.72,29.82,29.7,29.8,153130.0,25.1694,25.2541,25.1525,25.2372,153130.0
2019-07-29 10:25:00,29.82,29.9,29.82,29.87,210990.0,25.2541,25.3219,25.2541,25.2965,210990.0
2019-07-29 10:30:00,29.87,29.92,29.85,29.92,108620.0,25.2965,25.3388,25.2795,25.3388,108620.0
2019-07-29 10:35:00,29.92,29.96,29.88,29.88,259890.0,25.3388,25.3727,25.3049,25.3049,259890.0
2019-07-29 10:40:00,29.88,29.92,29.87,29.89,179790.0,25.3049,25.3388,25.2965,25.3134,179790.0
2019-07-29 10:45:00,29.88,29.96,29.87,29.95,157720.0,25.3049,25.3727,25.2965,25.3642,157720.0
2019-07-29 10:50:00,29.95,29.99,29.95,29.98,46140.0,25.3642,25.3981,25.3642,25.3896,46140.0
2019-07-29 10:55:00,29.98,30.03,29.97,30.01,201640.0,25.3896,25.432,25.3812,25.415,201640.0
2019-07-29 11:00:00,30.01,30.03,30.0,30.0,115980.0,25.415,25.432,25.4066,25.4066,115980.0
2019-07-29 11:05:00,30.0,30.0,29.96,29.98,57750.0,25.4066,25.4066,25.3727,25.3896,57750.0
2019-07-29 11:10:00,29.97,29.98,29.94,29.96,238190.0,25.3812,25.3896,25.3558,25.3727,238190.0
2019-07-29 11:15:00,29.97,30.05,29.96,30.03,132350.0,25.3812,25.4489,25.3727,25.432,132350.0
2019-07-29 11:20:00,30.01,30.03,29.99,30.03,17000.0,25.415,25.432,25.3981,25.432,17000.0
2019-07-29 11:25:00,30.02,30.05,30.02,30.02,34130.0,25.4235,25.4489,25.4235,25.4235,34130.0
2019-07-29 11:30:00,30.01,30.05,30.01,30.05,111870.0,25.415,25.4489,25.415,25.4489,111870.0
2019-07-29 11:35:00,30.05,30.12,30.05,30.1,117710.0,25.4489,25.5082,25.4489,25.4913,117710.0
2019-07-29 11:40:00,30.1,30.11,30.08,30.09,35670.0,25.4913,25.4997,25.4743,25.4828,35670.0
2019-07-29 11:45:00,30.08,30.12,30.08,30.11,24240.0,25.4743,25.5082,25.4743,25.4997,24240.0
2019-07-29 11:50:00,30.12,30.16,30.09,30.16,94800.0,25.5082,25.5421,25.4828,25.5421,94800.0
2019-07-29 11:55:00,30.16,30.2,30.16,30.18,58960.0,25.5421,25.576,25.5421,25.559,58960.0
2019-07-29 12:00:00,30.19,30.19,30.11,30.13,100980.0,25.5675,25.5675,25.4997,25.5167,100980.0
2019-07-29 12:05:00,30.14,30.14,30.07,30.09,52660.0,25.5251,25.5251,25.4659,25.4828,52660.0
2019-07-29 12:10:00,30.1,30.11,30.07,30.07,61000.0,25.4913,25.4997,25.4659,25.4659,61000.0
2019-07-29 12:15:00,30.07,30.08,30.04,30.08,102580.0,25.4659,25.4743,25.4405,25.4743,102580.0
2019-07-29 12:20:00,30.09,30.12,30.09,30.1,30020.0,25.4828,25.5082,25.4828,25.4913,30020.0
2019-07-29 12:25:00,30.1,30.1,30.07,30.1,43850.0,25.4913,25.4913,25.4659,25.4913,43850.0
2019-07-29 12:30:00,30.1,30.13,30.1,30.13,29070.0,25.4913,25.5167,25.4913,25.5167,29070.0
2019-07-29 12:35:00,30.13,30.16,30.12,30.12,44070.0,25.5167,25.5421,25.5082,25.5082,44070.0
2019-07-29 12:40:00,30.13,30.15,30.13,30.15,50770.0,25.5167,25.5336,25.5167,25.5336,50770.0
2019-07-29 12:45:00,30.15,30.17,30.15,30.17,26000.0,25.5336,25.5505,25.5336,25.5505,26000.0
2019-07-29 12:50:00,30.17,30.2,30.17,30.2,52590.0,25.5505,25.576,25.5505,25.576,52590.0
2019-07-29 12:55:00,30.19,30.22,30.19,30.21,90970.0,25.5675,25.5929,25.5675,25.5844,90970.0
2019-07-29 13:00:00,30.21,30.24,30.21,30.22,34180.0,25.5844,25.6098,25.5844,25.5929,34180.0
2019-07-29 13:05:00,30.22,30.22,30.18,30.19,20100.0,25.5929,25.5929,25.559,25.5675,20100.0
2019-07-29 13:10:00,30.18,30.22,30.18,30.21,68350.0,25.559,25.5929,25.559,25.5844,68350.0
2019-07-29 13:15:00,30.21,30.23,30.2,30.21,34300.0,25.5844,25.6014,25.576,25.5844,34300.0
2019-07-29 13:20:00,30.21,30.22,30.19,30.19,77350.0,25.5844,25.5929,25.5675,25.5675,77350.0
2019-07-29 13:25:00,30.19,30.19,30.15,30.17,48800.0,25.5675,25.5675,25.5336,25.5505,48800.0
2019-07-29 13:30:00,30.16,30.17,30.15,30.17,71550.0,25.5421,25.5505,25.5336,25.5505,71550.0
2019-07-29 13:35:00,30.18,30.18,30.13,30.16,34000.0,25.559,25.559,25.5167,25.5421,34000.0
2019-07-29 13:40:00,30.16,30.18,30.16,30.17,52220.0,25.5421,25.559,25.5421,25.5505,52220.0
2019-07-29 13:45:00,30.17,30.2,30.17,30.19,138940.0,25.5505,25.576,25.5505,25.5675,138940.0
2019-07-29 13:50:00,30.19,30.19,30.17,30.17,12500.0,25.5675,25.5675,25.5505,25.5505,12500.0
2019-07-29 13:55:00,30.18,30.18,30.15,30.17,39470.0,25.559,25.559,25.5336,25.5505,39470.0
2019-07-29 14:00:00,30.17,30.17,30.15,30.15,27000.0,25.5505,25.5505,25.5336,25.5336,27000.0
2019-07-29 14:05:00,30.14,30.15,30.13,30.13,42690.0,25.5251,25.5336,25.5167,25.5167,42690.0
2019-07-29 14:10:00,30.13,30.15,30.13,30.15,17150.0,25.5167,25.5336,25.5167,25.5336,17150.0
2019-07-29 14:15:00,30.14,30.15,30.13,30.15,35930.0,25.5251,25.5336,25.5167,25.5336,35930.0
2019-07-29 14:20:00,30.14,30.18,30.13,30.18,29040.0,25.5251,25.559,25.5167,25.559,29040.0
2019-07-29 14:25:00,30.17,30.22,30.16,30.21,243890.0,25.5505,25.5929,25.5421,25.5844,243890.0
2019-07-29 14:30:00,30.21,30.21,30.18,30.19,31250.0,25.5844,25.5844,25.559,25.5675,31250.0
2019-07-29 14:35:00,30.19,30.19,30.14,30.16,31590.0,25.5675,25.5675,25.5251,25.5421,31590.0
2019-07-29 14:40:00,30.15,30.18,30.15,30.16,98430.0,25.5336,25.559,25.5336,25.5421,98430.0
2019-07-29 14:45:00,30.18,30.19,30.16,30.18,135020.0,25.559,25.5675,25.5421,25.559,135020.0
2019-07-29 14:50:00,30.19,30.24,30.18,30.23,131050.0,25.5675,25.6098,25.559,25.6014,131050.0
2019-07-29 14:55:00,30.24,30.24,30.2,30.21,110650.0,25.6098,25.6098,25.576,25.5844,110650.0
2019-07-29 15:00:00,30.21,30.21,30.18,30.18,130620.0,25.5844,25.5844,25.559,25.559,130620.0
2019-07-29 15:05:00,30.17,30.2,30.16,30.2,63520.0,25.5505,25.576,25.5421,25.576,63520.0
2019-07-29 15:10:00,30.19,30.19,30.14,30.14,37830.0,25.5675,25.5675,25.5251,25.5251,37830.0
2019-07-29 15:15:00,30.15,30.18,30.15,30.18,64650.0,25.5336,25.559,25.5336,25.559,64650.0
2019-07-29 15:20:00,30.18,30.26,30.17,30.26,281890.0,25.559,25.6268,25.5505,25.6268,281890.0
2019-07-29 15:25:00,30.26,30.26,30.2,30.21,102110.0,25.6268,25.6268,25.576,25.5844,102110.0
2019-07-29 15:30:00,30.21,30.21,30.19,30.2,46640.0,25.5844,25.5844,25.5675,25.576,46640.0
2019-07-29 15:35:00,30.21,30.21,30.19,30.21,32570.0,25.5844,25.5844,25.5675,25.5844,32570.0
2019-07-29 15:40:00,30.21,30.22,30.2,30.21,54010.0,25.5844,25.5929,25.576,25.5844,54010.0
2019-07-29 15:45:00,30.2,30.21,30.18,30.2,65000.0,25.576,25.5844,25.559,25.576,65000.0
2019-07-29 15:50:00,30.21,30.22,30.19,30.22,74380.0,25.5844,25.5929,25.5675,25.5929,74380.0
2019-07-29 15:55:00,30.21,30.21,30.16,30.16,294060.0,25.5844,25.5844,25.5421,25.5421,294060.0
2019-07-30 09:30:00,29.91,29.91,29.71,29.87,284350.0,25.3304,25.3304,25.161,25.2965,284350.0
2019-07-30 09:35:00,29.88,30.0,29.85,29.96,304560.0,25.3049,25.4066,25.2795,25.3727,304560.0
2019-07-30 09:40:00,29.97,30.02,29.94,30.01,328540.0,25.3812,25.4235,25.3558,25.415,328540.0
2019-07-30 09:45:00,30.0,30.04,29.98,30.0,55800.0,25.4066,25.4405,25.3896,25.4066,55800.0
2019-07-30 09:50:00,30.04,30.06,30.01,30.05,330820.0,25.4405,25.4574,25.415,25.4489,330820.0
2019-07-30 09:55:00,30.05,30.09,29.99,29.99,241360.0,25.4489,25.4828,25.3981,25.3981,241360.0
2019-07-30 10:00:00,29.99,30.04,29.98,30.02,342950.0,25.3981,25.4405,25.3896,25.4235,342950.0
2019-07-30 10:05:00,30.01,30.02,29.86,29.88,67940.0,25.415,25.4235,25.288,25.3049,67940.0
2019-07-30 10:10:00,29.87,29.89,29.81,29.84,38850.0,25.2965,25.3134,25.2457,25.2711,38850.0
2019-07-30 10:15:00,29.87,29.89,29.82,29.82,45500.0,25.2965,25.3134,25.2541,25.2541,45500.0
2019-07-30 10:20:00,29.82,29.82,29.78,29.8,63750.0,25.2541,25.2541,25.2203,25.2372,63750.0
2019-07-30 10:25:00,29.81,29.86,29.78,29.84,58400.0,25.2457,25.288,25.2203,25.2711,58400.0
2019-07-30 10:30:00,29.83,29.9,29.83,29.85,82070.0,25.2626,25.3219,25.2626,25.2795,82070.0
2019-07-30 10:35:00,29.86,29.87,29.83,29.86,36500.0,25.288,25.2965,25.2626,25.288,36500.0
2019-07-30 10:40:00,29.88,29.89,29.82,29.82,40770.0,25.3049,25.3134,25.2541,25.2541,40770.0
2019-07-30 10:45:00,29.83,29.85,29.82,29.83,101940.0,25.2626,25.2795,25.2541,25.2626,101940.0
2019-07-30 10:50:00,29.84,29.88,29.82,29.87,31390.0,25.2711,25.3049,25.2541,25.2965,31390.0
2019-07-30 10:55:00,29.89,29.92,29.87,29.88,36700.0,25.3134,25.3388,25.2965,25.3049,36700.0
2019-07-30 11:00:00,29.89,29.96,29.89,29.94,26250.0,25.3134,25.3727,25.3134,25.3558,26250.0
2019-07-30 11:05:00,29.95,29.99,29.95,29.99,48320.0,25.3642,25.3981,25.3642,25.3981,48320.0
2019-07-30 11:10:00,29.99,30.01,29.98,29.98,46810.0,25.3981,25.415,25.3896,25.3896,46810.0
2019-07-30 11:15:00,29.98,30.0,29.96,29.97,38950.0,25.3896,25.4066,25.3727,25.3812,38950.0
2019-07-30 11:20:00,29.98,30.01,29.97,30.0,66940.0,25.3896,25.415,25.3812,25.4066,66940.0
2019-07-30 11:25:00,30.0,30.0,29.96,29.97,208140.0,25.4066,25.4066,25.3727,25.3812,208140.0
2019-07-30 11:30:00,29.96,30.0,29.96,29.97,81630.0,25.3727,25.4066,25.3727,25.3812,81630.0
2019-07-30 11:35:00,29.98,30.02,29.95,30.02,92260.0,25.3896,25.4235,25.3642,25.4235,92260.0
2019-07-30 11:40:00,30.03,30.05,30.01,30.04,377720.0,25.432,25.4489,25.415,25.4405,377720.0
2019-07-30 11:45:00,30.04,30.04,29.96,29.97,406910.0,25.4405,25.4405,25.3727,25.3812,406910.0
2019-07-30 11:50:00,29.97,29.97,29.94,29.96,71270.0,25.3812,25.3812,25.3558,25.3727,71270.0
2019-07-30 11:55:00,29.96,29.98,29.94,29.97,43850.0,25.3727,25.3896,25.3558,25.3812,43850.0
2019-07-30 12:00:00,29.97,30.01,29.97,29.97,204110.0,25.3812,25.415,25.3812,25.3812,204110.0
2019-07-30 12:05:00,29.99,30.01,29.97,30.01,18950.0,25.3981,25.415,25.3812,25.415,18950.0
2019-07-30 12:10:00,30.0,30.01,29.99,29.99,37550.0,25.4066,25.415,25.3981,25.3981,37550.0
2019-07-30 12:15:00,29.99,30.01,29.98,30.0,55250.0,25.3981,25.415,25.3896,25.4066,55250.0
2019-07-30 12:20:00,30.0,30.0,29.98,29.98,85540.0,25.4066,25.4066,25.3896,25.3896,85540.0
2019-07-30 12:25:00,29.96,29.97,29.95,29.97,12120.0,25.3727,25.3812,25.3642,25.3812,12120.0
2019-07-30 12:30:00,29.97,29.99,29.97,29.99,5000.0,25.3812,25.3981,25.3812,25.3981,5000.0
2019-07-30 12:35:00,29.99,29.99,29.95,29.96,53070.0,25.3981,25.3981,25.3642,25.3727,53070.0
2019-07-30 12:40:00,29.95,29.96,29.95,29.95,13830.0,25.3642,25.3727,25.3642,25.3642,13830.0
2019-07-30 12:45:00,29.95,29.96,29.94,29.96,28390.0,25.3642,25.3727,25.3558,25.3727,28390.0
2019-07-30 12:50:00,29.95,29.95,29.93,29.93,23050.0,25.3642,25.3642,25.3473,25.3473,23050.0
2019-07-30 12:55:00,29.93,29.95,29.93,29.95,24380.0,25.3473,25.3642,25.3473,25.3642,24380.0
2019-07-30 13:00:00,29.94,29.95,29.94,29.94,33730.0,25.3558,25.3642,25.3558,25.3558,33730.0
2019-07-30 13:05:00,29.94,29.95,29.93,29.94,18950.0,25.3558,25.3642,25.3473,25.3558,18950.0
2019-07-30 13:10:00,29.95,29.95,29.93,29.95,64880.0,25.3642,25.3642,25.3473,25.3642,64880.0
2019-07-30 13:15:00,29.95,29.96,29.93,29.94,43510.0,25.3642,25.3727,25.3473,25.3558,43510.0
2019-07-30 13:20:00,29.94,29.96,29.94,29.95,14290.0,25.3558,25.3727,25.3558,25.3642,14290.0
2019-07-30 13:25:00,29.95,29.97,29.95,29.96,42210.0,25.3642,25.3812,25.3642,25.3727,42210.0
2019-07-30 13:30:00,29.96,29.99,29.96,29.98,62090.0,25.3727,25.3981,25.3727,25.3896,62090.0
2019-07-30 13:35:00,29.97,29.99,29.97,29.99,15720.0,25.3812,25.3981,25.3812,25.3981,15720.0
2019-07-30 13:40:00,30.0,30.01,29.98,30.01,27570.0,25.4066,25.415,25.3896,25.415,27570.0
2019-07-30 13:45:00,29.99,30.01,29.99,30.0,35190.0,25.3981,25.415,25.3981,25.4066,35190.0
2019-07-30 13:50:00,30.01,30.01,29.99,29.99,52290.0,25.415,25.415,25.3981,25.3981,52290.0
2019-07-30 13:55:00,29.99,29.99,29.98,29.99,11250.0,25.3981,25.3981,25.3896,25.3981,11250.0
2019-07-30 14:00:00,29.99,30.08,29.99,30.08,29840.0,25.3981,25.4743,25.3981,25.4743,29840.0
2019-07-30 14:05:00,30.08,30.09,30.04,30.06,51160.0,25.4743,25.4828,25.4405,25.4574,51160.0
2019-07-30 14:10:00,30.05,30.07,30.04,30.07,21060.0,25.4489,25.4659,25.4405,25.4659,21060.0
2019-07-30 14:15:00,30.07,30.07,30.05,30.06,29350.0,25.4659,25.4659,25.4489,25.4574,29350.0
2019-07-30 14:20:00,30.06,30.07,30.03,30.03,13000.0,25.4574,25.4659,25.432,25.432,13000.0
2019-07-30 14:25:00,30.02,30.03,30.01,30.02,15010.0,25.4235,25.432,25.415,25.4235,15010.0
2019-07-30 14:30:00,30.02,30.03,30.02,30.02,19780.0,25.4235,25.432,25.4235,25.4235,19780.0
2019-07-30 14:35:00,30.01,30.02,30.01,30.01,19000.0,25.415,25.4235,25.415,25.415,19000.0
2019-07-30 14:40:00,30.0,30.01,29.99,30.0,16890.0,25.4066,25.415,25.3981,25.4066,16890.0
2019-07-30 14:45:00,30.0,30.01,29.99,30.0,30780.0,25.4066,25.415,25.3981,25.4066,30780.0
2019-07-30 14:50:00,29.99,30.01,29.99,30.0,24000.0,25.3981,25.415,25.3981,25.4066,24000.0
2019-07-30 14:55:00,30.0,30.0,29.97,29.98,23000.0,25.4066,25.4066,25.3812,25.3896,23000.0
2019-07-30 15:00:00,29.99,30.02,29.98,30.01,23000.0,25.3981,25.4235,25.3896,25.415,23000.0
2019-07-30 15:05:00,30.01,30.02,29.97,29.98,97170.0,25.415,25.4235,25.3812,25.3896,97170.0
2019-07-30 15:10:00,29.98,29.99,29.96,29.97,30150.0,25.3896,25.3981,25.3727,25.3812,30150.0
2019-07-30 15:15:00,29.97,29.99,29.94,29.94,44320.0,25.3812,25.3981,25.3558,25.3558,44320.0
2019-07-30 15:20:00,29.95,29.96,29.93,29.94,39850.0,25.3642,25.3727,25.3473,25.3558,39850.0
2019-07-30 15:25:00,29.94,29.96,29.94,29.94,39270.0,25.3558,25.3727,25.3558,25.3558,39270.0
2019-07-30 15:30:00,29.94,29.96,29.94,29.95,45500.0,25.3558,25.3727,25.3558,25.3642,45500.0
2019-07-30 15:35:00,29.94,29.95,29.92,29.94,57940.0,25.3558,25.3642,25.3388,25.3558,57940.0
2019-07-30 15:40:00,29.94,29.95,29.92,29.94,80570.0,25.3558,25.3642,25.3388,25.3558,80570.0
2019-07-30 15:45:00,29.94,29.98,29.94,29.97,82460.0,25.3558,25.3896,25.3558,25.3812,82460.0
2019-07-30 15:50:00,29.97,29.98,29.93,29.95,171060.0,25.3812,25.3896,25.3473,25.3642,171060.0
2019-07-30 15:55:00,29.95,29.97,29.91,29.96,310460.0,25.3642,25.3812,25.3304,25.3727,310460.0
2019-07-31 09:30:00,30.0,30.08,29.85,29.85,654040.0,25.4066,25.4743,25.2795,25.2795,654040.0
2019-07-31 09:35:00,29.86,29.86,29.65,29.68,146200.0,25.288,25.288,25.1102,25.1356,146200.0
2019-07-31 09:40:00,29.66,29.74,29.66,29.68,130200.0,25.1186,25.1864,25.1186,25.1356,130200.0
2019-07-31 09:45:00,29.68,29.69,29.64,29.64,147510.0,25.1356,25.144,25.1017,25.1017,147510.0
2019-07-31 09:50:00,29.65,29.72,29.61,29.63,111760.0,25.1102,25.1694,25.0763,25.0932,111760.0
2019-07-31 09:55:00,29.64,29.66,29.6,29.62,107250.0,25.1017,25.1186,25.0678,25.0848,107250.0
2019-07-31 10:00:00,29.61,29.65,29.57,29.59,467010.0,25.0763,25.1102,25.0424,25.0594,467010.0
2019-07-31 10:05:00,29.59,29.59,29.55,29.58,127720.0,25.0594,25.0594,25.0255,25.0509,127720.0
2019-07-31 10:10:00,29.58,29.67,29.58,29.67,106910.0,25.0509,25.1271,25.0509,25.1271,106910.0
2019-07-31 10:15:00,29.69,29.71,29.6,29.64,81020.0,25.144,25.161,25.0678,25.1017,81020.0
2019-07-31 10:20:00,29.65,29.66,29.62,29.65,73800.0,25.1102,25.1186,25.0848,25.1102,73800.0
2019-07-31 10:25:00,29.65,29.69,29.65,29.67,54310.0,25.1102,25.144,25.1102,25.1271,54310.0
2019-07-31 10:30:00,29.68,29.7,29.65,29.69,74330.0,25.1356,25.1525,25.1102,25.144,74330.0
2019-07-31 10:35:00,29.69,29.71,29.65,29.67,235350.0,25.144,25.161,25.1102,25.1271,235350.0
2019-07-31 10:40:00,29.66,29.68,29.62,29.63,75480.0,25.1186,25.1356,25.0848,25.0932,75480.0
2019-07-31 10:45:00,29.62,29.63,29.58,29.61,108780.0,25.0848,25.0932,25.0509,25.0763,108780.0
2019-07-31 10:50:00,29.62,29.63,29.59,29.61,61930.0,25.0848,25.0932,25.0594,25.0763,61930.0
2019-07-31 10:55:00,29.61,29.66,29.61,29.64,44870.0,25.0763,25.1186,25.0763,25.1017,44870.0
2019-07-31 11:00:00,29.65,29.66,29.63,29.65,71900.0,25.1102,25.1186,25.0932,25.1102,71900.0
2019-07-31 11:05:00,29.65,29.65,29.61,29.63,53360.0,25.1102,25.1102,25.0763,25.0932,53360.0
2019-07-31 11:10:00,29.63,29.67,29.63,29.64,111470.0,25.0932,25.1271,25.0932,25.1017,111470.0
2019-07-31 11:15:00,29.64,29.64,29.62,29.62,105890.0,25.1017,25.1017,25.0848,25.0848,105890.0
2019-07-31 11:20:00,29.62,29.66,29.61,29.64,75520.0,25.0848,25.1186,25.0763,25.1017,75520.0
2019-07-31 11:25:00,29.64,29.64,29.59,29.6,43720.0,25.1017,25.1017,25.0594,25.0678,43720.0
2019-07-31 11:30:00,29.6,29.62,29.59,29.59,44060.0,25.0678,25.0848,25.0594,25.0594,44060.0
2019-07-31 11:35:00,29.59,29.6,29.57,29.59,58790.0,25.0594,25.0678,25.0424,25.0594,58790.0
2019-07-31 11:40:00,29.59,29.61,29.57,29.59,40070.0,25.0594,25.0763,25.0424,25.0594,40070.0
2019-07-31 11:45:00,29.58,29.61,29.58,29.6,57750.0,25.0509,25.0763,25.0509,25.0678,57750.0
2019-07-31 11:50:00,29.59,29.61,29.59,29.6,72020.0,25.0594,25.0763,25.0594,25.0678,72020.0
2019-07-31 11:55:00,29.6,29.6,29.58,29.6,43570.0,25.0678,25.0678,25.0509,25.0678,43570.0
2019-07-31 12:00:00,29.6,29.63,29.59,29.61,73920.0,25.0678,25.0932,25.0594,25.0763,73920.0
2019-07-31 12:05:00,29.61,29.62,29.59,29.59,197870.0,25.0763,25.0848,25.0594,25.0594,197870.0
2019-07-31 12:10:00,29.6,29.62,29.59,29.61,77490.0,25.0678,25.0848,25.0594,25.0763,77490.0
2019-07-31 12:15:00,29.6,29.61,29.6,29.61,55720.0,25.0678,25.0763,25.0678,25.0763,55720.0
2019-07-31 12:20:00,29.6,29.61,29.57,29.59,53760.0,25.0678,25.0763,25.0424,25.0594,53760.0
2019-07-31 12:25:00,29.6,29.6,29.56,29.57,112750.0,25.0678,25.0678,25.0339,25.0424,112750.0
2019-07-31 12:30:00,29.57,29.59,29.57,29.57,88500.0,25.0424,25.0594,25.0424,25.0424,88500.0
2019-07-31 12:35:00,29.57,29.59,29.57,29.58,55680.0,25.0424,25.0594,25.0424,25.0509,55680.0
2019-07-31 12:40:00,29.57,29.59,29.56,29.58,59010.0,25.0424,25.0594,25.0339,25.0509,59010.0
2019-07-31 12:45:00,29.58,29.59,29.57,29.57,31880.0,25.0509,25.0594,25.0424,25.0424,31880.0
2019-07-31 12:50:00,29.57,29.59,29.57,29.59,21200.0,25.0424,25.0594,25.0424,25.0594,21200.0
2019-07-31 12:55:00,29.59,29.59,29.57,29.57,38220.0,25.0594,25.0594,25.0424,25.0424,38220.0
2019-07-31 13:00:00,29.57,29.59,29.56,29.58,73610.0,25.0424,25.0594,25.0339,25.0509,73610.0
2019-07-31 13:05:00,29.58,29.58,29.53,29.53,78940.0,25.0509,25.0509,25.0085,25.0085,78940.0
2019-07-31 13:10:00,29.54,29.54,29.52,29.52,36290.0,25.017,25.017,25.0001,25.0001,36290.0
2019-07-31 13:15:00,29.52,29.55,29.5,29.52,196470.0,25.0001,25.0255,24.9831,25.0001,196470.0
2019-07-31 13:20:00,29.52,29.53,29.49,29.53,92330.0,25.0001,25.0085,24.9747,25.0085,92330.0
2019-07-31 13:25:00,29.53,29.53,29.5,29.53,37780.0,25.0085,25.0085,24.9831,25.0085,37780.0
2019-07-31 13:30:00,29.53,29.55,29.52,29.53,58540.0,25.0085,25.0255,25.0001,25.0085,58540.0
2019-07-31 13:35:00,29.53,29.54,29.51,29.52,63240.0,25.0085,25.017,24.9916,25.0001,63240.0
2019-07-31 13:40:00,29.52,29.55,29.51,29.55,125660.0,25.0001,25.0255,24.9916,25.0255,125660.0
2019-07-31 13:45:00,29.55,29.55,29.52,29.53,136780.0,25.0255,25.0255,25.0001,25.0085,136780.0
2019-07-31 13:50:00,29.52,29.53,29.49,29.5,62520.0,25.0001,25.0085,24.9747,24.9831,62520.0
2019-07-31 13:55:00,29.5,29.54,29.49,29.52,102800.0,24.9831,25.017,24.9747,25.0001,102800.0
2019-07-31 14:00:00,29.51,29.51,29.38,29.39,308280.0,24.9916,24.9916,24.8815,24.89,308280.0
2019-07-31 14:05:00,29.38,29.5,29.37,29.48,308090.0,24.8815,24.9831,24.873,24.9662,308090.0
2019-07-31 14:10:00,29.47,29.47,29.41,29.44,216540.0,24.9577,24.9577,24.9069,24.9323,216540.0
2019-07-31 14:15:00,29.44,29.45,29.37,29.39,65990.0,24.9323,24.9408,24.873,24.89,65990.0
2019-07-31 14:20:00,29.39,29.4,29.36,29.38,146030.0,24.89,24.8984,24.8646,24.8815,146030.0
2019-07-31 14:25:00,29.38,29.42,29.38,29.39,84900.0,24.8815,24.9154,24.8815,24.89,84900.0
2019-07-31 14:30:00,29.39,29.44,29.39,29.43,64450.0,24.89,24.9323,24.89,24.9239,64450.0
2019-07-31 14:35:00,29.43,29.47,29.27,29.27,133190.0,24.9239,24.9577,24.7883,24.7883,133190.0
2019-07-31 14:40:00,29.26,29.28,29.12,29.14,218150.0,24.7799,24.7968,24.6613,24.6783,218150.0
2019-07-31 14:45:00,29.13,29.13,28.98,29.02,589110.0,24.6698,24.6698,24.5428,24.5766,589110.0
2019-07-31 14:50:00,29.0,29.0,28.67,28.94,557220.0,24.5597,24.5597,24.2802,24.5089,557220.0
2019-07-31 14:55:00,28.93,29.02,28.86,28.94,390680.0,24.5004,24.5766,24.4411,24.5089,390680.0
2019-07-31 15:00:00,28.94,29.15,28.9,29.04,251390.0,24.5089,24.6867,24.475,24.5936,251390.0
2019-07-31 15:05:00,29.03,29.14,29.03,29.09,172710.0,24.5851,24.6783,24.5851,24.6359,172710.0
2019-07-31 15:10:00,29.09,29.12,29.02,29.09,167710.0,24.6359,24.6613,24.5766,24.6359,167710.0
2019-07-31 15:15:00,29.09,29.15,29.05,29.13,196050.0,24.6359,24.6867,24.602,24.6698,196050.0
2019-07-31 15:20:00,29.12,29.19,29.11,29.15,124290.0,24.6613,24.7206,24.6528,24.6867,124290.0
2019-07-31 15:25:00,29.16,29.2,29.14,29.18,153570.0,24.6952,24.7291,24.6783,24.7121,153570.0
2019-07-31 15:30:00,29.17,29.18,29.11,29.12,132920.0,24.7037,24.7121,24.6528,24.6613,132920.0
2019-07-31 15:35:00,29.11,29.15,29.1,29.15,84440.0,24.6528,24.6867,24.6444,24.6867,84440.0
2019-07-31 15:40:00,29.16,29.18,29.07,29.11,136090.0,24.6952,24.7121,24.619,24.6528,136090.0
2019-07-31 15:45:00,29.13,29.13,29.06,29.07,212400.0,24.6698,24.6698,24.6105,24.619,212400.0
2019-07-31 15:50:00,29.07,29.08,29.02,29.03,398020.0,24.619,24.6274,24.5766,24.5851,398020.0
2019-07-31 15:55:00,29.04,29.05,28.98,29.0,858100.0,24.5936,24.602,24.5428,24.5597,858100.0
2019-08-01 09:30:00,28.91,29.31,28.85,29.26,358520.0,24.4835,24.8222,24.4327,24.7799,358520.0
2019-08-01 09:35:00,29.26,29.35,29.15,29.35,162380.0,24.7799,24.8561,24.6867,24.8561,162380.0
2019-08-01 09:40:00,29.33,29.35,29.23,29.27,107430.0,24.8392,24.8561,24.7545,24.7883,107430.0
2019-08-01 09:45:00,29.27,29.31,29.23,29.28,168820.0,24.7883,24.8222,24.7545,24.7968,168820.0
2019-08-01 09:50:00,29.26,29.32,29.24,29.24,160540.0,24.7799,24.8307,24.7629,24.7629,160540.0
2019-08-01 09:55:00,29.25,29.39,29.24,29.37,172170.0,24.7714,24.89,24.7629,24.873,172170.0
2019-08-01 10:00:00,29.39,29.46,29.35,29.41,176580.0,24.89,24.9493,24.8561,24.9069,176580.0
2019-08-01 10:05:00,29.39,29.47,29.37,29.45,117140.0,24.89,24.9577,24.873,24.9408,117140.0
2019-08-01 10:10:00,29.46,29.47,29.39,29.46,139060.0,24.9493,24.9577,24.89,24.9493,139060.0
2019-08-01 10:15:00,29.46,29.53,29.43,29.52,165400.0,24.9493,25.0085,24.9239,25.0001,165400.0
2019-08-01 10:20:00,29.51,29.52,29.45,29.49,93200.0,24.9916,25.0001,24.9408,24.9747,93200.0
2019-08-01 10:25:00,29.49,29.57,29.49,29.56,101400.0,24.9747,25.0424,24.9747,25.0339,101400.0
2019-08-01 10:30:00,29.55,29.57,29.52,29.55,70680.0,25.0255,25.0424,25.0001,25.0255,70680.0
2019-08-01 10:35:00,29.54,29.55,29.52,29.55,38420.0,25.017,25.0255,25.0001,25.0255,38420.0
2019-08-01 10:40:00,29.55,29.65,29.54,29.64,97360.0,25.0255,25.1102,25.017,25.1017,97360.0
2019-08-01 10:45:00,29.64,29.65,29.58,29.65,55050.0,25.1017,25.1102,25.0509,25.1102,55050.0
2019-08-01 10:50:00,29.66,29.69,29.63,29.67,87390.0,25.1186,25.144,25.0932,25.1271,87390.0
2019-08-01 10:55:00,29.68,29.72,29.66,29.7,83190.0,25.1356,25.1694,25.1186,25.1525,83190.0
2019-08-01 11:00:00,29.7,29.78,29.69,29.72,96170.0,25.1525,25.2203,25.144,25.1694,96170.0
2019-08-01 11:05:00,29.71,29.71,29.6,29.64,170060.0,25.161,25.161,25.0678,25.1017,170060.0
2019-08-01 11:10:00,29.65,29.68,29.61,29.61,65650.0,25.1102,25.1356,25.0763,25.0763,65650.0
2019-08-01 11:15:00,29.61,29.62,29.59,29.61,65800.0,25.0763,25.0848,25.0594,25.0763,65800.0
2019-08-01 11:20:00,29.62,29.62,29.59,29.61,140370.0,25.0848,25.0848,25.0594,25.0763,140370.0
2019-08-01 11:25:00,29.6,29.65,29.6,29.64,155680.0,25.0678,25.1102,25.0678,25.1017,155680.0
2019-08-01 11:30:00,29.63,29.63,29.6,29.6,83050.0,25.0932,25.0932,25.0678,25.0678,83050.0
2019-08-01 11:35:00,29.6,29.62,29.59,29.6,177040.0,25.0678,25.0848,25.0594,25.0678,177040.0
2019-08-01 11:40:00,29.6,29.68,29.59,29.67,62760.0,25.0678,25.1356,25.0594,25.1271,62760.0
2019-08-01 11:45:00,29.67,29.67,29.6,29.61,190170.0,25.1271,25.1271,25.0678,25.0763,190170.0
2019-08-01 11:50:00,29.61,29.64,29.6,29.61,61220.0,25.0763,25.1017,25.0678,25.0763,61220.0
2019-08-01 11:55:00,29.61,29.61,29.55,29.58,99200.0,25.0763,25.0763,25.0255,25.0509,99200.0
2019-08-01 12:00:00,29.58,29.61,29.54,29.61,88390.0,25.0509,25.0763,25.017,25.0763,88390.0
2019-08-01 12:05:00,29.62,29.62,29.57,29.58,38790.0,25.0848,25.0848,25.0424,25.0509,38790.0
2019-08-01 12:10:00,29.58,29.63,29.58,29.62,66950.0,25.0509,25.0932,25.0509,25.0848,66950.0
2019-08-01 12:15:00,29.62,29.64,29.61,29.63,53220.0,25.0848,25.1017,25.0763,25.0932,53220.0
2019-08-01 12:20:00,29.63,29.65,29.63,29.64,78490.0,25.0932,25.1102,25.0932,25.1017,78490.0
2019-08-01 12:25:00,29.66,29.69,29.66,29.67,53700.0,25.1186,25.144,25.1186,25.1271,53700.0
2019-08-01 12:30:00,29.68,29.73,29.68,29.72,67980.0,25.1356,25.1779,25.1356,25.1694,67980.0
2019-08-01 12:35:00,29.73,29.73,29.71,29.72,36590.0,25.1779,25.1779,25.161,25.1694,36590.0
2019-08-01 12:40:00,29.72,29.74,29.71,29.72,89320.0,25.1694,25.1864,25.161,25.1694,89320.0
2019-08-01 12:45:00,29.71,29.73,29.7,29.71,65610.0,25.161,25.1779,25.1525,25.161,65610.0
2019-08-01 12:50:00,29.71,29.72,29.7,29.71,35890.0,25.161,25.1694,25.1525,25.161,35890.0
2019-08-01 12:55:00,29.71,29.71,29.67,29.7,54880.0,25.161,25.161,25.1271,25.1525,54880.0
2019-08-01 13:00:00,29.7,29.73,29.69,29.69,47470.0,25.1525,25.1779,25.144,25.144,47470.0
2019-08-01 13:05:00,29.69,29.7,29.68,29.68,28800.0,25.144,25.1525,25.1356,25.1356,28800.0
2019-08-01 13:10:00,29.68,29.69,29.66,29.68,32580.0,25.1356,25.144,25.1186,25.1356,32580.0
2019-08-01 13:15:00,29.69,29.7,29.67,29.69,61850.0,25.144,25.1525,25.1271,25.144,61850.0
2019-08-01 13:20:00,29.67,29.71,29.67,29.69,47380.0,25.1271,25.161,25.1271,25.144,47380.0
2019-08-01 13:25:00,29.7,29.7,29.29,29.31,268230.0,25.1525,25.1525,24.8053,24.8222,268230.0
2019-08-01 13:30:00,29.35,29.45,29.18,29.18,181890.0,24.8561,24.9408,24.7121,24.7121,181890.0
2019-08-01 13:35:00,29.19,29.19,28.97,28.97,233380.0,24.7206,24.7206,24.5343,24.5343,233380.0
2019-08-01 13:40:00,28.95,28.98,28.81,28.84,412910.0,24.5173,24.5428,24.3988,24.4242,412910.0
2019-08-01 13:45:00,28.86,28.99,28.81,28.99,267690.0,24.4411,24.5512,24.3988,24.5512,267690.0
2019-08-01 13:50:00,28.94,29.0,28.7,28.71,207970.0,24.5089,24.5597,24.3056,24.3141,207970.0
2019-08-01 13:55:00,28.73,28.97,28.7,28.96,163210.0,24.331,24.5343,24.3056,24.5258,163210.0
2019-08-01 14:00:00,28.94,28.96,28.75,28.75,238350.0,24.5089,24.5258,24.348,24.348,238350.0
2019-08-01 14:05:00,28.77,28.8,28.65,28.68,236400.0,24.3649,24.3903,24.2633,24.2887,236400.0
2019-08-01 14:10:00,28.66,28.66,28.52,28.61,168470.0,24.2717,24.2717,24.1532,24.2294,168470.0
2019-08-01 14:15:00,28.62,28.63,28.46,28.48,220490.0,24.2379,24.2463,24.1024,24.1193,220490.0
2019-08-01 14:20:00,28.5,28.5,28.4,28.42,216690.0,24.1362,24.1362,24.0516,24.0685,216690.0
2019-08-01 14:25:00,28.41,28.5,28.35,28.45,284130.0,24.06,24.1362,24.0092,24.0939,284130.0
2019-08-01 14:30:00,28.44,28.47,28.35,28.37,178660.0,24.0854,24.1108,24.0092,24.0262,178660.0
2019-08-01 14:35:00,28.38,28.39,28.28,28.28,307410.0,24.0346,24.0431,23.9499,23.9499,307410.0
2019-08-01 14:40:00,28.29,28.35,28.25,28.25,177710.0,23.9584,24.0092,23.9245,23.9245,177710.0
2019-08-01 14:45:00,28.25,28.44,28.23,28.43,297230.0,23.9245,24.0854,23.9076,24.077,297230.0
2019-08-01 14:50:00,28.45,28.54,28.44,28.47,166990.0,24.0939,24.1701,24.0854,24.1108,166990.0
2019-08-01 14:55:00,28.46,28.46,28.37,28.43,162550.0,24.1024,24.1024,24.0262,24.077,162550.0
2019-08-01 15:00:00,28.43,28.47,28.38,28.46,135120.0,24.077,24.1108,24.0346,24.1024,135120.0
2019-08-01 15:05:00,28.48,28.5,28.43,28.43,118700.0,24.1193,24.1362,24.077,24.077,118700.0
2019-08-01 15:10:00,28.43,28.46,28.39,28.4,149890.0,24.077,24.1024,24.0431,24.0516,149890.0
2019-08-01 15:15:00,28.4,28.54,28.39,28.5,195120.0,24.0516,24.1701,24.0431,24.1362,195120.0
2019-08-01 15:20:00,28.51,28.54,28.48,28.54,91410.0,24.1447,24.1701,24.1193,24.1701,91410.0
2019-08-01 15:25:00,28.53,28.6,28.5,28.55,162510.0,24.1617,24.2209,24.1362,24.1786,162510.0
2019-08-01 15:30:00,28.55,28.57,28.51,28.52,153570.0,24.1786,24.1955,24.1447,24.1532,153570.0
2019-08-01 15:35:00,28.52,28.64,28.49,28.64,175790.0,24.1532,24.2548,24.1278,24.2548,175790.0
2019-08-01 15:40:00,28.64,28.66,28.58,28.61,144910.0,24.2548,24.2717,24.204,24.2294,144910.0
2019-08-01 15:45:00,28.61,28.63,28.54,28.54,218490.0,24.2294,24.2463,24.1701,24.1701,218490.0
2019-08-01 15:50:00,28.55,28.55,28.45,28.45,404050.0,24.1786,24.1786,24.0939,24.0939,404050.0
2019-08-01 15:55:00,28.46,28.57,28.45,28.52,905660.0,24.1024,24.1955,24.0939,24.1532,905660.0
2019-08-02 09:30:00,28.21,28.38,28.07,28.2,427620.0,23.8906,24.0346,23.7721,23.8822,427620.0
2019-08-02 09:35:00,28.16,28.28,28.07,28.23,159760.0,23.8483,23.9499,23.7721,23.9076,159760.0
2019-08-02 09:40:00,28.21,28.22,28.12,28.13,170440.0,23.8906,23.8991,23.8144,23.8229,170440.0
2019-08-02 09:45:00,28.13,28.19,28.08,28.12,213450.0,23.8229,23.8737,23.7806,23.8144,213450.0
2019-08-02 09:50:00,28.12,28.3,28.11,28.28,249980.0,23.8144,23.9669,23.806,23.9499,249980.0
2019-08-02 09:55:00,28.29,28.29,28.12,28.12,120820.0,23.9584,23.9584,23.8144,23.8144,120820.0
2019-08-02 10:00:00,28.12,28.19,28.01,28.02,195060.0,23.8144,23.8737,23.7213,23.7297,195060.0
2019-08-02 10:05:00,28.04,28.06,27.9,27.96,268960.0,23.7467,23.7636,23.6281,23.6789,268960.0
2019-08-02 10:10:00,27.95,27.97,27.85,27.93,146330.0,23.6705,23.6874,23.5858,23.6535,146330.0
2019-08-02 10:15:00,27.95,27.98,27.82,27.84,140500.0,23.6705,23.6959,23.5604,23.5773,140500.0
2019-08-02 10:20:00,27.84,27.9,27.84,27.88,115750.0,23.5773,23.6281,23.5773,23.6112,115750.0
2019-08-02 10:25:00,27.88,27.89,27.83,27.84,188410.0,23.6112,23.6196,23.5688,23.5773,188410.0
2019-08-02 10:30:00,27.83,27.83,27.74,27.74,228630.0,23.5688,23.5688,23.4926,23.4926,228630.0
2019-08-02 10:35:00,27.74,27.75,27.65,27.65,510650.0,23.4926,23.5011,23.4164,23.4164,510650.0
2019-08-02 10:40:00,27.66,27.69,27.59,27.69,248650.0,23.4249,23.4503,23.3656,23.4503,248650.0
2019-08-02 10:45:00,27.69,27.72,27.66,27.7,246080.0,23.4503,23.4757,23.4249,23.4587,246080.0
2019-08-02 10:50:00,27.72,27.76,27.69,27.74,154900.0,23.4757,23.5096,23.4503,23.4926,154900.0
2019-08-02 10:55:00,27.76,27.82,27.7,27.7,206000.0,23.5096,23.5604,23.4587,23.4587,206000.0
2019-08-02 11:00:00,27.7,27.8,27.69,27.78,156580.0,23.4587,23.5434,23.4503,23.5265,156580.0
2019-08-02 11:05:00,27.78,27.86,27.78,27.85,159680.0,23.5265,23.5942,23.5265,23.5858,159680.0
2019-08-02 11:10:00,27.84,27.85,27.78,27.82,251660.0,23.5773,23.5858,23.5265,23.5604,251660.0
2019-08-02 11:15:00,27.82,27.89,27.78,27.89,129600.0,23.5604,23.6196,23.5265,23.6196,129600.0
2019-08-02 11:20:00,27.86,27.9,27.8,27.8,72290.0,23.5942,23.6281,23.5434,23.5434,72290.0
2019-08-02 11:25:00,27.82,27.86,27.8,27.82,98770.0,23.5604,23.5942,23.5434,23.5604,98770.0
2019-08-02 11:30:00,27.82,27.88,27.78,27.79,110390.0,23.5604,23.6112,23.5265,23.535,110390.0
2019-08-02 11:35:00,27.79,27.79,27.71,27.72,134580.0,23.535,23.535,23.4672,23.4757,134580.0
2019-08-02 11:40:00,27.72,27.75,27.68,27.71,113190.0,23.4757,23.5011,23.4418,23.4672,113190.0
2019-08-02 11:45:00,27.7,27.72,27.66,27.72,93620.0,23.4587,23.4757,23.4249,23.4757,93620.0
2019-08-02 11:50:00,27.73,27.76,27.68,27.76,74690.0,23.4841,23.5096,23.4418,23.5096,74690.0
2019-08-02 11:55:00,27.76,27.84,27.76,27.82,107090.0,23.5096,23.5773,23.5096,23.5604,107090.0
2019-08-02 12:00:00,27.82,27.84,27.79,27.82,56800.0,23.5604,23.5773,23.535,23.5604,56800.0
2019-08-02 12:05:00,27.82,27.92,27.8,27.9,100620.0,23.5604,23.6451,23.5434,23.6281,100620.0
2019-08-02 12:10:00,27.9,27.93,27.88,27.93,85780.0,23.6281,23.6535,23.6112,23.6535,85780.0
2019-08-02 12:15:00,27.92,27.94,27.89,27.94,101370.0,23.6451,23.662,23.6196,23.662,101370.0
2019-08-02 12:20:00,27.93,27.97,27.93,27.97,48730.0,23.6535,23.6874,23.6535,23.6874,48730.0
2019-08-02 12:25:00,27.98,28.02,27.92,28.01,90870.0,23.6959,23.7297,23.6451,23.7213,90870.0
2019-08-02 12:30:00,28.0,28.0,27.94,27.96,77380.0,23.7128,23.7128,23.662,23.6789,77380.0
2019-08-02 12:35:00,27.94,27.96,27.91,27.95,61050.0,23.662,23.6789,23.6366,23.6705,61050.0
2019-08-02 12:40:00,27.93,27.94,27.89,27.91,56590.0,23.6535,23.662,23.6196,23.6366,56590.0
2019-08-02 12:45:00,27.91,27.92,27.89,27.89,79120.0,23.6366,23.6451,23.6196,23.6196,79120.0
2019-08-02 12:50:00,27.87,27.9,27.85,27.9,71420.0,23.6027,23.6281,23.5858,23.6281,71420.0
2019-08-02 12:55:00,27.9,27.9,27.86,27.87,82990.0,23.6281,23.6281,23.5942,23.6027,82990.0
2019-08-02 13:00:00,27.88,27.89,27.83,27.88,69470.0,23.6112,23.6196,23.5688,23.6112,69470.0
2019-08-02 13:05:00,27.87,27.87,27.81,27.83,74680.0,23.6027,23.6027,23.5519,23.5688,74680.0
2019-08-02 13:10:00,27.82,27.85,27.81,27.83,77500.0,23.5604,23.5858,23.5519,23.5688,77500.0
2019-08-02 13:15:00,27.85,27.88,27.84,27.86,52080.0,23.5858,23.6112,23.5773,23.5942,52080.0
2019-08-02 13:20:00,27.85,27.9,27.85,27.87,85660.0,23.5858,23.6281,23.5858,23.6027,85660.0
2019-08-02 13:25:00,27.88,27.88,27.84,27.88,56400.0,23.6112,23.6112,23.5773,23.6112,56400.0
2019-08-02 13:30:00,27.88,27.89,27.81,27.82,58040.0,23.6112,23.6196,23.5519,23.5604,58040.0
2019-08-02 13:35:00,27.83,27.84,27.77,27.8,81030.0,23.5688,23.5773,23.518,23.5434,81030.0
2019-08-02 13:40:00,27.8,27.85,27.8,27.82,53870.0,23.5434,23.5858,23.5434,23.5604,53870.0
2019-08-02 13:45:00,27.82,27.87,27.82,27.83,69070.0,23.5604,23.6027,23.5604,23.5688,69070.0
2019-08-02 13:50:00,27.83,27.83,27.78,27.8,74980.0,23.5688,23.5688,23.5265,23.5434,74980.0
2019-08-02 13:55:00,27.8,27.81,27.77,27.78,60750.0,23.5434,23.5519,23.518,23.5265,60750.0
2019-08-02 14:00:00,27.76,27.8,27.74,27.78,84190.0,23.5096,23.5434,23.4926,23.5265,84190.0
2019-08-02 14:05:00,27.79,27.84,27.78,27.8,83890.0,23.535,23.5773,23.5265,23.5434,83890.0
2019-08-02 14:10:00,27.79,27.85,27.79,27.85,54690.0,23.535,23.5858,23.535,23.5858,54690.0
2019-08-02 14:15:00,27.84,27.84,27.8,27.8,76500.0,23.5773,23.5773,23.5434,23.5434,76500.0
2019-08-02 14:20:00,27.8,27.88,27.8,27.86,64930.0,23.5434,23.6112,23.5434,23.5942,64930.0
2019-08-02 14:25:00,27.86,27.88,27.8,27.8,52910.0,23.5942,23.6112,23.5434,23.5434,52910.0
2019-08-02 14:30:00,27.81,27.83,27.76,27.76,88960.0,23.5519,23.5688,23.5096,23.5096,88960.0
2019-08-02 14:35:00,27.76,27.85,27.76,27.85,64110.0,23.5096,23.5858,23.5096,23.5858,64110.0
2019-08-02 14:40:00,27.85,27.87,27.82,27.87,55970.0,23.5858,23.6027,23.5604,23.6027,55970.0
2019-08-02 14:45:00,27.86,27.9,27.83,27.84,74080.0,23.5942,23.6281,23.5688,23.5773,74080.0
2019-08-02 14:50:00,27.84,27.85,27.8,27.81,72750.0,23.5773,23.5858,23.5434,23.5519,72750.0
2019-08-02 14:55:00,27.8,27.8,27.77,27.78,105670.0,23.5434,23.5434,23.518,23.5265,105670.0
2019-08-02 15:00:00,27.79,27.81,27.77,27.79,105600.0,23.535,23.5519,23.518,23.535,105600.0
2019-08-02 15:05:00,27.79,27.8,27.75,27.75,77730.0,23.535,23.5434,23.5011,23.5011,77730.0
2019-08-02 15:10:00,27.75,27.75,27.7,27.73,157210.0,23.5011,23.5011,23.4587,23.4841,157210.0
2019-08-02 15:15:00,27.73,27.79,27.73,27.77,113240.0,23.4841,23.535,23.4841,23.518,113240.0
2019-08-02 15:20:00,27.77,27.88,27.76,27.88,102830.0,23.518,23.6112,23.5096,23.6112,102830.0
2019-08-02 15:25:00,27.88,27.93,27.86,27.9,108190.0,23.6112,23.6535,23.5942,23.6281,108190.0
2019-08-02 15:30:00,27.89,27.92,27.81,27.81,175760.0,23.6196,23.6451,23.5519,23.5519,175760.0
2019-08-02 15:35:00,27.82,27.96,27.82,27.91,276780.0,23.5604,23.6789,23.5604,23.6366,276780.0
2019-08-02 15:40:00,27.92,27.94,27.85,27.86,164310.0,23.6451,23.662,23.5858,23.5942,164310.0
2019-08-02 15:45:00,27.86,27.86,27.8,27.83,220720.0,23.5942,23.5942,23.5434,23.5688,220720.0
2019-08-02 15:50:00,27.83,27.84,27.77,27.79,405190.0,23.5688,23.5773,23.518,23.535,405190.0
2019-08-02 15:55:00,27.79,27.87,27.79,27.86,1071780.0,23.535,23.6027,23.535,23.5942,1071780.0
2019-08-05 09:30:00,27.19,27.22,27.04,27.12,685380.0,23.0268,23.0522,22.8998,22.9675,685380.0
2019-08-05 09:35:00,27.12,27.13,27.04,27.13,210370.0,22.9675,22.976,22.8998,22.976,210370.0
2019-08-05 09:40:00,27.12,27.14,27.03,27.05,154610.0,22.9675,22.9845,22.8913,22.9083,154610.0
2019-08-05 09:45:00,27.06,27.07,27.01,27.01,132920.0,22.9167,22.9252,22.8744,22.8744,132920.0
2019-08-05 09:50:00,27.01,27.02,26.93,26.97,210390.0,22.8744,22.8829,22.8066,22.8405,210390.0
2019-08-05 09:55:00,26.98,27.09,26.97,27.04,269100.0,22.849,22.9421,22.8405,22.8998,269100.0
2019-08-05 10:00:00,27.02,27.08,26.94,26.94,129520.0,22.8829,22.9337,22.8151,22.8151,129520.0
2019-08-05 10:05:00,26.93,27.04,26.91,26.99,175580.0,22.8066,22.8998,22.7897,22.8574,175580.0
2019-08-05 10:10:00,27.01,27.06,26.99,27.05,187980.0,22.8744,22.9167,22.8574,22.9083,187980.0
2019-08-05 10:15:00,27.05,27.07,27.02,27.02,109300.0,22.9083,22.9252,22.8829,22.8829,109300.0
2019-08-05 10:20:00,27.02,27.04,26.96,26.96,81360.0,22.8829,22.8998,22.832,22.832,81360.0
2019-08-05 10:25:00,26.96,26.96,26.92,26.92,80850.0,22.832,22.832,22.7982,22.7982,80850.0
2019-08-05 10:30:00,26.91,26.94,26.88,26.91,126330.0,22.7897,22.8151,22.7643,22.7897,126330.0
2019-08-05 10:35:00,26.9,26.91,26.85,26.86,121280.0,22.7812,22.7897,22.7389,22.7474,121280.0
2019-08-05 10:40:00,26.85,26.87,26.81,26.81,101350.0,22.7389,22.7558,22.705,22.705,101350.0
2019-08-05 10:45:00,26.82,26.9,26.82,26.87,214540.0,22.7135,22.7812,22.7135,22.7558,214540.0
2019-08-05 10:50:00,26.86,26.91,26.86,26.89,88100.0,22.7474,22.7897,22.7474,22.7728,88100.0
2019-08-05 10:55:00,26.89,26.93,26.85,26.91,68460.0,22.7728,22.8066,22.7389,22.7897,68460.0
2019-08-05 11:00:00,26.93,26.97,26.88,26.95,151220.0,22.8066,22.8405,22.7643,22.8236,151220.0
2019-08-05 11:05:00,26.96,27.02,26.95,27.0,134330.0,22.832,22.8829,22.8236,22.8659,134330.0
2019-08-05 11:10:00,27.01,27.04,26.99,27.03,128950.0,22.8744,22.8998,22.8574,22.8913,128950.0
2019-08-05 11:15:00,27.01,27.02,26.96,27.01,165920.0,22.8744,22.8829,22.832,22.8744,165920.0
2019-08-05 11:20:00,27.0,27.03,26.97,27.0,188040.0,22.8659,22.8913,22.8405,22.8659,188040.0
2019-08-05 11:25:00,27.0,27.0,26.92,26.95,180480.0,22.8659,22.8659,22.7982,22.8236,180480.0
2019-08-05 11:30:00,26.95,26.96,26.89,26.92,186180.0,22.8236,22.832,22.7728,22.7982,186180.0
2019-08-05 11:35:00,26.92,26.95,26.9,26.93,84050.0,22.7982,22.8236,22.7812,22.8066,84050.0
2019-08-05 11:40:00,26.93,26.94,26.89,26.9,226870.0,22.8066,22.8151,22.7728,22.7812,226870.0
2019-08-05 11:45:00,26.9,26.95,26.9,26.93,51270.0,22.7812,22.8236,22.7812,22.8066,51270.0
2019-08-05 11:50:00,26.94,26.94,26.9,26.93,44260.0,22.8151,22.8151,22.7812,22.8066,44260.0
2019-08-05 11:55:00,26.92,26.94,26.88,26.89,101960.0,22.7982,22.8151,22.7643,22.7728,101960.0
2019-08-05 12:00:00,26.89,26.9,26.82,26.84,107710.0,22.7728,22.7812,22.7135,22.7304,107710.0
2019-08-05 12:05:00,26.85,26.92,26.85,26.87,147400.0,22.7389,22.7982,22.7389,22.7558,147400.0
2019-08-05 12:10:00,26.86,26.88,26.83,26.86,63310.0,22.7474,22.7643,22.7219,22.7474,63310.0
2019-08-05 12:15:00,26.87,26.92,26.86,26.92,54970.0,22.7558,22.7982,22.7474,22.7982,54970.0
2019-08-05 12:20:00,26.92,26.95,26.91,26.94,280680.0,22.7982,22.8236,22.7897,22.8151,280680.0
2019-08-05 12:25:00,26.95,26.95,26.85,26.85,105550.0,22.8236,22.8236,22.7389,22.7389,105550.0
2019-08-05 12:30:00,26.86,26.86,26.84,26.84,151230.0,22.7474,22.7474,22.7304,22.7304,151230.0
2019-08-05 12:35:00,26.83,26.85,26.82,26.84,144910.0,22.7219,22.7389,22.7135,22.7304,144910.0
2019-08-05 12:40:00,26.84,26.84,26.78,26.79,207970.0,22.7304,22.7304,22.6796,22.6881,207970.0
2019-08-05 12:45:00,26.8,26.82,26.75,26.76,109300.0,22.6965,22.7135,22.6542,22.6627,109300.0
2019-08-05 12:50:00,26.77,26.81,26.76,26.79,117060.0,22.6711,22.705,22.6627,22.6881,117060.0
2019-08-05 12:55:00,26.78,26.79,26.69,26.7,223790.0,22.6796,22.6881,22.6034,22.6119,223790.0
2019-08-05 13:00:00,26.7,26.72,26.68,26.71,156680.0,22.6119,22.6288,22.5949,22.6203,156680.0
2019-08-05 13:05:00,26.71,26.77,26.7,26.75,188950.0,22.6203,22.6711,22.6119,22.6542,188950.0
2019-08-05 13:10:00,26.75,26.77,26.71,26.71,169900.0,22.6542,22.6711,22.6203,22.6203,169900.0
2019-08-05 13:15:00,26.71,26.78,26.71,26.78,121400.0,22.6203,22.6796,22.6203,22.6796,121400.0
2019-08-05 13:20:00,26.79,26.8,26.76,26.8,83480.0,22.6881,22.6965,22.6627,22.6965,83480.0
2019-08-05 13:25:00,26.8,26.8,26.74,26.78,100440.0,22.6965,22.6965,22.6457,22.6796,100440.0
2019-08-05 13:30:00,26.76,26.78,26.74,26.74,67500.0,22.6627,22.6796,22.6457,22.6457,67500.0
2019-08-05 13:35:00,26.74,26.78,26.74,26.78,171320.0,22.6457,22.6796,22.6457,22.6796,171320.0
2019-08-05 13:40:00,26.78,26.79,26.69,26.7,115510.0,22.6796,22.6881,22.6034,22.6119,115510.0
2019-08-05 13:45:00,26.69,26.7,26.63,26.65,240850.0,22.6034,22.6119,22.5526,22.5695,240850.0
2019-08-05 13:50:00,26.66,26.66,26.59,26.62,152830.0,22.578,22.578,22.5187,22.5441,152830.0
2019-08-05 13:55:00,26.62,26.64,26.61,26.63,169720.0,22.5441,22.561,22.5356,22.5526,169720.0
2019-08-05 14:00:00,26.63,26.63,26.58,26.61,207120.0,22.5526,22.5526,22.5102,22.5356,207120.0
2019-08-05 14:05:00,26.61,26.61,26.54,26.55,264360.0,22.5356,22.5356,22.4764,22.4848,264360.0
2019-08-05 14:10:00,26.55,26.6,26.54,26.6,187140.0,22.4848,22.5272,22.4764,22.5272,187140.0
2019-08-05 14:15:00,26.59,26.6,26.56,26.56,146930.0,22.5187,22.5272,22.4933,22.4933,146930.0
2019-08-05 14:20:00,26.56,26.61,26.56,26.58,180090.0,22.4933,22.5356,22.4933,22.5102,180090.0
2019-08-05 14:25:00,26.57,26.57,26.51,26.52,113120.0,22.5018,22.5018,22.4509,22.4594,113120.0
2019-08-05 14:30:00,26.52,26.53,26.46,26.53,241350.0,22.4594,22.4679,22.4086,22.4679,241350.0
2019-08-05 14:35:00,26.54,26.55,26.5,26.51,187080.0,22.4764,22.4848,22.4425,22.4509,187080.0
2019-08-05 14:40:00,26.51,26.55,26.48,26.48,114950.0,22.4509,22.4848,22.4255,22.4255,114950.0
2019-08-05 14:45:00,26.49,26.59,26.47,26.55,160850.0,22.434,22.5187,22.4171,22.4848,160850.0
2019-08-05 14:50:00,26.54,26.58,26.51,26.53,116790.0,22.4764,22.5102,22.4509,22.4679,116790.0
2019-08-05 14:55:00,26.53,26.53,26.48,26.5,165230.0,22.4679,22.4679,22.4255,22.4425,165230.0
2019-08-05 15:00:00,26.49,26.56,26.45,26.45,152190.0,22.434,22.4933,22.4001,22.4001,152190.0
2019-08-05 15:05:00,26.44,26.45,26.41,26.43,185770.0,22.3917,22.4001,22.3663,22.3832,185770.0
2019-08-05 15:10:00,26.44,26.59,26.43,26.58,142220.0,22.3917,22.5187,22.3832,22.5102,142220.0
2019-08-05 15:15:00,26.57,26.65,26.51,26.63,176980.0,22.5018,22.5695,22.4509,22.5526,176980.0
2019-08-05 15:20:00,26.64,26.8,26.62,26.64,384740.0,22.561,22.6965,22.5441,22.561,384740.0
2019-08-05 15:25:00,26.65,26.7,26.62,26.63,307050.0,22.5695,22.6119,22.5441,22.5526,307050.0
2019-08-05 15:30:00,26.63,26.68,26.58,26.66,248830.0,22.5526,22.5949,22.5102,22.578,248830.0
2019-08-05 15:35:00,26.65,26.7,26.63,26.7,217180.0,22.5695,22.6119,22.5526,22.6119,217180.0
2019-08-05 15:40:00,26.7,26.77,26.67,26.77,249140.0,22.6119,22.6711,22.5864,22.6711,249140.0
2019-08-05 15:45:00,26.78,26.8,26.69,26.72,304330.0,22.6796,22.6965,22.6034,22.6288,304330.0
2019-08-05 15:50:00,26.72,26.74,26.64,26.72,443590.0,22.6288,22.6457,22.561,22.6288,443590.0
2019-08-05 15:55:00,26.71,26.83,26.7,26.77,1507490.0,22.6203,22.7219,22.6119,22.6711,1507490.0
2019-08-06 09:30:00,27.01,27.22,26.98,27.02,600380.0,22.8744,23.0522,22.849,22.8829,600380.0
2019-08-06 09:35:00,27.01,27.04,26.85,26.85,438660.0,22.8744,22.8998,22.7389,22.7389,438660.0
2019-08-06 09:40:00,26.83,26.87,26.6,26.68,532300.0,22.7219,22.7558,22.5272,22.5949,532300.0
2019-08-06 09:45:00,26.66,26.69,26.59,26.64,636390.0,22.578,22.6034,22.5187,22.561,636390.0
2019-08-06 09:50:00,26.63,26.79,26.62,26.77,355130.0,22.5526,22.6881,22.5441,22.6711,355130.0
2019-08-06 09:55:00,26.77,26.82,26.75,26.78,312180.0,22.6711,22.7135,22.6542,22.6796,312180.0
2019-08-06 10:00:00,26.81,26.87,26.79,26.86,203840.0,22.705,22.7558,22.6881,22.7474,203840.0
2019-08-06 10:05:00,26.88,26.96,26.87,26.92,221360.0,22.7643,22.832,22.7558,22.7982,221360.0
2019-08-06 10:10:00,26.95,26.96,26.81,26.83,242750.0,22.8236,22.832,22.705,22.7219,242750.0
2019-08-06 10:15:00,26.81,26.82,26.67,26.67,220290.0,22.705,22.7135,22.5864,22.5864,220290.0
2019-08-06 10:20:00,26.7,26.82,26.64,26.79,222280.0,22.6119,22.7135,22.561,22.6881,222280.0
2019-08-06 10:25:00,26.77,26.82,26.74,26.75,141610.0,22.6711,22.7135,22.6457,22.6542,141610.0
2019-08-06 10:30:00,26.75,26.81,26.71,26.77,127250.0,22.6542,22.705,22.6203,22.6711,127250.0
2019-08-06 10:35:00,26.76,26.77,26.71,26.74,105780.0,22.6627,22.6711,22.6203,22.6457,105780.0
2019-08-06 10:40:00,26.74,26.85,26.74,26.8,104070.0,22.6457,22.7389,22.6457,22.6965,104070.0
2019-08-06 10:45:00,26.81,26.81,26.68,26.68,129650.0,22.705,22.705,22.5949,22.5949,129650.0
2019-08-06 10:50:00,26.7,26.7,26.63,26.67,116050.0,22.6119,22.6119,22.5526,22.5864,116050.0
2019-08-06 10:55:00,26.66,26.71,26.66,26.7,115090.0,22.578,22.6203,22.578,22.6119,115090.0
2019-08-06 11:00:00,26.71,26.71,26.6,26.61,135010.0,22.6203,22.6203,22.5272,22.5356,135010.0
2019-08-06 11:05:00,26.63,26.67,26.59,26.61,124880.0,22.5526,22.5864,22.5187,22.5356,124880.0
2019-08-06 11:10:00,26.6,26.62,26.55,26.55,60750.0,22.5272,22.5441,22.4848,22.4848,60750.0
2019-08-06 11:15:00,26.56,26.57,26.51,26.53,105080.0,22.4933,22.5018,22.4509,22.4679,105080.0
2019-08-06 11:20:00,26.53,26.58,26.51,26.58,105160.0,22.4679,22.5102,22.4509,22.5102,105160.0
2019-08-06 11:25:00,26.57,26.6,26.56,26.58,323890.0,22.5018,22.5272,22.4933,22.5102,323890.0
2019-08-06 11:30:00,26.59,26.59,26.48,26.51,143930.0,22.5187,22.5187,22.4255,22.4509,143930.0
2019-08-06 11:35:00,26.51,26.52,26.46,26.51,128410.0,22.4509,22.4594,22.4086,22.4509,128410.0
2019-08-06 11:40:00,26.5,26.55,26.5,26.53,88310.0,22.4425,22.4848,22.4425,22.4679,88310.0
2019-08-06 11:45:00,26.53,26.58,26.5,26.58,98190.0,22.4679,22.5102,22.4425,22.5102,98190.0
2019-08-06 11:50:00,26.59,26.61,26.53,26.53,56260.0,22.5187,22.5356,22.4679,22.4679,56260.0
2019-08-06 11:55:00,26.53,26.62,26.51,26.61,63110.0,22.4679,22.5441,22.4509,22.5356,63110.0
2019-08-06 12:00:00,26.63,26.65,26.57,26.58,123630.0,22.5526,22.5695,22.5018,22.5102,123630.0
2019-08-06 12:05:00,26.6,26.64,26.57,26.64,108190.0,22.5272,22.561,22.5018,22.561,108190.0
2019-08-06 12:10:00,26.65,26.7,26.61,26.7,57340.0,22.5695,22.6119,22.5356,22.6119,57340.0
2019-08-06 12:15:00,26.68,26.68,26.6,26.62,104920.0,22.5949,22.5949,22.5272,22.5441,104920.0
2019-08-06 12:20:00,26.62,26.62,26.58,26.59,36040.0,22.5441,22.5441,22.5102,22.5187,36040.0
2019-08-06 12:25:00,26.59,26.59,26.53,26.56,74660.0,22.5187,22.5187,22.4679,22.4933,74660.0
2019-08-06 12:30:00,26.55,26.57,26.52,26.55,55000.0,22.4848,22.5018,22.4594,22.4848,55000.0
2019-08-06 12:35:00,26.55,26.6,26.55,26.59,41520.0,22.4848,22.5272,22.4848,22.5187,41520.0
2019-08-06 12:40:00,26.58,26.62,26.58,26.61,45940.0,22.5102,22.5441,22.5102,22.5356,45940.0
2019-08-06 12:45:00,26.6,26.61,26.57,26.57,40990.0,22.5272,22.5356,22.5018,22.5018,40990.0
2019-08-06 12:50:00,26.55,26.56,26.52,26.54,32500.0,22.4848,22.4933,22.4594,22.4764,32500.0
2019-08-06 12:55:00,26.55,26.58,26.53,26.54,109030.0,22.4848,22.5102,22.4679,22.4764,109030.0
2019-08-06 13:00:00,26.53,26.59,26.53,26.56,64480.0,22.4679,22.5187,22.4679,22.4933,64480.0
2019-08-06 13:05:00,26.56,26.6,26.55,26.56,55490.0,22.4933,22.5272,22.4848,22.4933,55490.0
2019-08-06 13:10:00,26.57,26.57,26.54,26.54,94430.0,22.5018,22.5018,22.4764,22.4764,94430.0
2019-08-06 13:15:00,26.54,26.54,26.51,26.52,89900.0,22.4764,22.4764,22.4509,22.4594,89900.0
2019-08-06 13:20:00,26.52,26.59,26.51,26.59,64600.0,22.4594,22.5187,22.4509,22.5187,64600.0
2019-08-06 13:25:00,26.59,26.61,26.58,26.58,69810.0,22.5187,22.5356,22.5102,22.5102,69810.0
2019-08-06 13:30:00,26.58,26.6,26.55,26.58,75450.0,22.5102,22.5272,22.4848,22.5102,75450.0
2019-08-06 13:35:00,26.58,26.62,26.56,26.62,58420.0,22.5102,22.5441,22.4933,22.5441,58420.0
2019-08-06 13:40:00,26.61,26.61,26.57,26.58,46890.0,22.5356,22.5356,22.5018,22.5102,46890.0
2019-08-06 13:45:00,26.58,26.6,26.57,26.59,83060.0,22.5102,22.5272,22.5018,22.5187,83060.0
2019-08-06 13:50:00,26.59,26.59,26.54,26.57,117830.0,22.5187,22.5187,22.4764,22.5018,117830.0
2019-08-06 13:55:00,26.56,26.56,26.53,26.53,207650.0,22.4933,22.4933,22.4679,22.4679,207650.0
2019-08-06 14:00:00,26.53,26.53,26.49,26.51,470580.0,22.4679,22.4679,22.434,22.4509,470580.0
2019-08-06 14:05:00,26.5,26.53,26.49,26.5,71930.0,22.4425,22.4679,22.434,22.4425,71930.0
2019-08-06 14:10:00,26.5,26.56,26.5,26.55,57940.0,22.4425,22.4933,22.4425,22.4848,57940.0
2019-08-06 14:15:00,26.54,26.66,26.54,26.66,97370.0,22.4764,22.578,22.4764,22.578,97370.0
2019-08-06 14:20:00,26.67,26.68,26.63,26.67,87020.0,22.5864,22.5949,22.5526,22.5864,87020.0
2019-08-06 14:25:00,26.66,26.7,26.66,26.69,77490.0,22.578,22.6119,22.578,22.6034,77490.0
2019-08-06 14:30:00,26.69,26.75,26.67,26.73,109460.0,22.6034,22.6542,22.5864,22.6373,109460.0
2019-08-06 14:35:00,26.74,26.74,26.7,26.72,85320.0,22.6457,22.6457,22.6119,22.6288,85320.0
2019-08-06 14:40:00,26.72,26.75,26.7,26.73,114580.0,22.6288,22.6542,22.6119,22.6373,114580.0
2019-08-06 14:45:00,26.72,26.73,26.71,26.72,94990.0,22.6288,22.6373,22.6203,22.6288,94990.0
2019-08-06 14:50:00,26.72,26.74,26.66,26.66,105540.0,22.6288,22.6457,22.578,22.578,105540.0
2019-08-06 14:55:00,26.66,26.68,26.64,26.66,75310.0,22.578,22.5949,22.561,22.578,75310.0
2019-08-06 15:00:00,26.66,26.67,26.63,26.66,110170.0,22.578,22.5864,22.5526,22.578,110170.0
2019-08-06 15:05:00,26.65,26.67,26.63,26.64,63750.0,22.5695,22.5864,22.5526,22.561,63750.0
2019-08-06 15:10:00,26.63,26.65,26.61,26.65,87500.0,22.5526,22.5695,22.5356,22.5695,87500.0
2019-08-06 15:15:00,26.66,26.69,26.66,26.66,119000.0,22.578,22.6034,22.578,22.578,119000.0
2019-08-06 15:20:00,26.66,26.69,26.65,26.67,86780.0,22.578,22.6034,22.5695,22.5864,86780.0
2019-08-06 15:25:00,26.67,26.67,26.59,26.62,101580.0,22.5864,22.5864,22.5187,22.5441,101580.0
2019-08-06 15:30:00,26.61,26.62,26.57,26.59,151410.0,22.5356,22.5441,22.5018,22.5187,151410.0
2019-08-06 15:35:00,26.59,26.65,26.58,26.65,114780.0,22.5187,22.5695,22.5102,22.5695,114780.0
2019-08-06 15:40:00,26.65,26.65,26.6,26.61,178950.0,22.5695,22.5695,22.5272,22.5356,178950.0
2019-08-06 15:45:00,26.61,26.62,26.53,26.6,238090.0,22.5356,22.5441,22.4679,22.5272,238090.0
2019-08-06 15:50:00,26.61,26.64,26.6,26.63,372010.0,22.5356,22.561,22.5272,22.5526,372010.0
2019-08-06 15:55:00,26.64,26.67,26.59,26.64,972980.0,22.561,22.5864,22.5187,22.561,972980.0
2019-08-07 09:30:00,26.4,26.51,26.3,26.47,689580.0,22.3578,22.4509,22.2731,22.4171,689580.0
2019-08-07 09:35:00,26.47,26.67,26.47,26.66,301780.0,22.4171,22.5864,22.4171,22.578,301780.0
2019-08-07 09:40:00,26.69,26.7,26.44,26.44,245740.0,22.6034,22.6119,22.3917,22.3917,245740.0
2019-08-07 09:45:00,26.44,26.48,26.33,26.48,185400.0,22.3917,22.4255,22.2985,22.4255,185400.0
2019-08-07 09:50:00,26.45,26.49,26.4,26.44,176990.0,22.4001,22.434,22.3578,22.3917,176990.0
2019-08-07 09:55:00,26.45,26.59,26.42,26.57,127190.0,22.4001,22.5187,22.3747,22.5018,127190.0
2019-08-07 10:00:00,26.57,26.63,26.51,26.61,170500.0,22.5018,22.5526,22.4509,22.5356,170500.0
2019-08-07 10:05:00,26.61,26.67,26.59,26.66,191620.0,22.5356,22.5864,22.5187,22.578,191620.0
2019-08-07 10:10:00,26.68,26.76,26.65,26.66,156810.0,22.5949,22.6627,22.5695,22.578,156810.0
2019-08-07 10:15:00,26.65,26.78,26.65,26.7,108080.0,22.5695,22.6796,22.5695,22.6119,108080.0
2019-08-07 10:20:00,26.69,26.74,26.69,26.7,144990.0,22.6034,22.6457,22.6034,22.6119,144990.0
2019-08-07 10:25:00,26.7,26.76,26.67,26.7,150000.0,22.6119,22.6627,22.5864,22.6119,150000.0
2019-08-07 10:30:00,26.68,26.82,26.66,26.78,99040.0,22.5949,22.7135,22.578,22.6796,99040.0
2019-08-07 10:35:00,26.79,26.9,26.78,26.9,177200.0,22.6881,22.7812,22.6796,22.7812,177200.0
2019-08-07 10:40:00,26.9,26.91,26.78,26.81,118090.0,22.7812,22.7897,22.6796,22.705,118090.0
2019-08-07 10:45:00,26.81,26.82,26.77,26.8,125410.0,22.705,22.7135,22.6711,22.6965,125410.0
2019-08-07 10:50:00,26.81,26.98,26.79,26.96,162620.0,22.705,22.849,22.6881,22.832,162620.0
2019-08-07 10:55:00,26.97,26.97,26.91,26.93,172500.0,22.8405,22.8405,22.7897,22.8066,172500.0
2019-08-07 11:00:00,26.9,26.91,26.8,26.81,139580.0,22.7812,22.7897,22.6965,22.705,139580.0
2019-08-07 11:05:00,26.8,26.84,26.77,26.83,46730.0,22.6965,22.7304,22.6711,22.7219,46730.0
2019-08-07 11:10:00,26.82,26.89,26.81,26.85,50000.0,22.7135,22.7728,22.705,22.7389,50000.0
2019-08-07 11:15:00,26.84,26.84,26.75,26.81,125410.0,22.7304,22.7304,22.6542,22.705,125410.0
2019-08-07 11:20:00,26.83,26.85,26.74,26.76,104080.0,22.7219,22.7389,22.6457,22.6627,104080.0
2019-08-07 11:25:00,26.75,26.8,26.75,26.78,84470.0,22.6542,22.6965,22.6542,22.6796,84470.0
2019-08-07 11:30:00,26.78,26.83,26.74,26.83,101270.0,22.6796,22.7219,22.6457,22.7219,101270.0
2019-08-07 11:35:00,26.83,26.84,26.78,26.8,62930.0,22.7219,22.7304,22.6796,22.6965,62930.0
2019-08-07 11:40:00,26.79,26.82,26.72,26.72,73100.0,22.6881,22.7135,22.6288,22.6288,73100.0
2019-08-07 11:45:00,26.74,26.77,26.7,26.72,72970.0,22.6457,22.6711,22.6119,22.6288,72970.0
2019-08-07 11:50:00,26.72,26.75,26.71,26.72,78230.0,22.6288,22.6542,22.6203,22.6288,78230.0
2019-08-07 11:55:00,26.73,26.79,26.7,26.7,75010.0,22.6373,22.6881,22.6119,22.6119,75010.0
2019-08-07 12:00:00,26.71,26.71,26.66,26.67,75910.0,22.6203,22.6203,22.578,22.5864,75910.0
2019-08-07 12:05:00,26.67,26.68,26.65,26.66,67320.0,22.5864,22.5949,22.5695,22.578,67320.0
2019-08-07 12:10:00,26.68,26.71,26.64,26.7,53370.0,22.5949,22.6203,22.561,22.6119,53370.0
2019-08-07 12:15:00,26.71,26.75,26.7,26.71,78500.0,22.6203,22.6542,22.6119,22.6203,78500.0
2019-08-07 12:20:00,26.71,26.71,26.65,26.66,126710.0,22.6203,22.6203,22.5695,22.578,126710.0
2019-08-07 12:25:00,26.67,26.72,26.65,26.71,53610.0,22.5864,22.6288,22.5695,22.6203,53610.0
2019-08-07 12:30:00,26.71,26.8,26.69,26.77,68540.0,22.6203,22.6965,22.6034,22.6711,68540.0
2019-08-07 12:35:00,26.78,26.79,26.76,26.77,57310.0,22.6796,22.6881,22.6627,22.6711,57310.0
2019-08-07 12:40:00,26.78,26.87,26.77,26.84,88770.0,22.6796,22.7558,22.6711,22.7304,88770.0
2019-08-07 12:45:00,26.85,26.86,26.8,26.81,50970.0,22.7389,22.7474,22.6965,22.705,50970.0
2019-08-07 12:50:00,26.81,26.84,26.78,26.79,54460.0,22.705,22.7304,22.6796,22.6881,54460.0
2019-08-07 12:55:00,26.79,26.84,26.79,26.84,38330.0,22.6881,22.7304,22.6881,22.7304,38330.0
2019-08-07 13:00:00,26.86,26.87,26.82,26.84,70760.0,22.7474,22.7558,22.7135,22.7304,70760.0
2019-08-07 13:05:00,26.84,26.88,26.83,26.88,48530.0,22.7304,22.7643,22.7219,22.7643,48530.0
2019-08-07 13:10:00,26.89,26.9,26.84,26.85,94770.0,22.7728,22.7812,22.7304,22.7389,94770.0
2019-08-07 13:15:00,26.83,26.86,26.82,26.86,66280.0,22.7219,22.7474,22.7135,22.7474,66280.0
2019-08-07 13:20:00,26.85,26.9,26.84,26.87,88290.0,22.7389,22.7812,22.7304,22.7558,88290.0
2019-08-07 13:25:00,26.88,26.91,26.84,26.89,99580.0,22.7643,22.7897,22.7304,22.7728,99580.0
2019-08-07 13:30:00,26.9,27.01,26.9,27.0,94740.0,22.7812,22.8744,22.7812,22.8659,94740.0
2019-08-07 13:35:00,27.02,27.12,27.02,27.12,255070.0,22.8829,22.9675,22.8829,22.9675,255070.0
2019-08-07 13:40:00,27.13,27.21,27.13,27.19,237620.0,22.976,23.0438,22.976,23.0268,237620.0
2019-08-07 13:45:00,27.18,27.18,27.13,27.17,92070.0,23.0184,23.0184,22.976,23.0099,92070.0
2019-08-07 13:50:00,27.16,27.22,27.16,27.21,226540.0,23.0014,23.0522,23.0014,23.0438,226540.0
2019-08-07 13:55:00,27.21,27.21,27.13,27.14,95470.0,23.0438,23.0438,22.976,22.9845,95470.0
2019-08-07 14:00:00,27.15,27.27,27.14,27.25,181770.0,22.993,23.0946,22.9845,23.0776,181770.0
2019-08-07 14:05:00,27.25,27.27,27.21,27.26,176740.0,23.0776,23.0946,23.0438,23.0861,176740.0
2019-08-07 14:10:00,27.26,27.26,27.2,27.21,71120.0,23.0861,23.0861,23.0353,23.0438,71120.0
2019-08-07 14:15:00,27.21,27.21,27.07,27.09,104840.0,23.0438,23.0438,22.9252,22.9421,104840.0
2019-08-07 14:20:00,27.08,27.11,27.07,27.07,114260.0,22.9337,22.9591,22.9252,22.9252,114260.0
2019-08-07 14:25:00,27.07,27.16,27.07,27.15,71620.0,22.9252,23.0014,22.9252,22.993,71620.0
2019-08-07 14:30:00,27.15,27.2,27.14,27.18,87040.0,22.993,23.0353,22.9845,23.0184,87040.0
2019-08-07 14:35:00,27.19,27.19,27.13,27.13,48010.0,23.0268,23.0268,22.976,22.976,48010.0
2019-08-07 14:40:00,27.13,27.24,27.13,27.23,94050.0,22.976,23.0692,22.976,23.0607,94050.0
2019-08-07 14:45:00,27.22,27.25,27.17,27.17,158650.0,23.0522,23.0776,23.0099,23.0099,158650.0
2019-08-07 14:50:00,27.17,27.21,27.16,27.17,64160.0,23.0099,23.0438,23.0014,23.0099,64160.0
2019-08-07 14:55:00,27.17,27.19,27.14,27.18,55500.0,23.0099,23.0268,22.9845,23.0184,55500.0
2019-08-07 15:00:00,27.18,27.19,27.1,27.13,97710.0,23.0184,23.0268,22.9506,22.976,97710.0
2019-08-07 15:05:00,27.13,27.16,27.11,27.12,61140.0,22.976,23.0014,22.9591,22.9675,61140.0
2019-08-07 15:10:00,27.13,27.15,27.11,27.11,133830.0,22.976,22.993,22.9591,22.9591,133830.0
2019-08-07 15:15:00,27.12,27.12,27.08,27.12,227060.0,22.9675,22.9675,22.9337,22.9675,227060.0
2019-08-07 15:20:00,27.13,27.14,27.08,27.08,223720.0,22.976,22.9845,22.9337,22.9337,223720.0
2019-08-07 15:25:00,27.09,27.1,27.06,27.08,198410.0,22.9421,22.9506,22.9167,22.9337,198410.0
2019-08-07 15:30:00,27.08,27.13,27.07,27.09,124480.0,22.9337,22.976,22.9252,22.9421,124480.0
2019-08-07 15:35:00,27.09,27.11,27.07,27.1,242440.0,22.9421,22.9591,22.9252,22.9506,242440.0
2019-08-07 15:40:00,27.1,27.1,27.01,27.04,294060.0,22.9506,22.9506,22.8744,22.8998,294060.0
2019-08-07 15:45:00,27.03,27.05,26.97,26.98,318480.0,22.8913,22.9083,22.8405,22.849,318480.0
2019-08-07 15:50:00,26.97,27.0,26.9,26.91,330270.0,22.8405,22.8659,22.7812,22.7897,330270.0
2019-08-07 15:55:00,26.92,27.09,26.91,27.01,775480.0,22.7982,22.9421,22.7897,22.8744,775480.0
2019-08-08 09:30:00,27.04,27.1,26.63,26.66,880910.0,22.8998,22.9506,22.5526,22.578,880910.0
2019-08-08 09:35:00,26.65,26.68,26.25,26.53,1989530.0,22.5695,22.5949,22.2308,22.4679,1989530.0
2019-08-08 09:40:00,26.52,26.76,26.45,26.69,702280.0,22.4594,22.6627,22.4001,22.6034,702280.0
2019-08-08 09:45:00,26.71,26.73,26.62,26.68,499200.0,22.6203,22.6373,22.5441,22.5949,499200.0
2019-08-08 09:50:00,26.68,26.68,26.52,26.66,343140.0,22.5949,22.5949,22.4594,22.578,343140.0
2019-08-08 09:55:00,26.66,26.71,26.6,26.6,370270.0,22.578,22.6203,22.5272,22.5272,370270.0
2019-08-08 10:00:00,26.61,26.68,26.57,26.65,466750.0,22.5356,22.5949,22.5018,22.5695,466750.0
2019-08-08 10:05:00,26.64,26.74,26.64,26.7,352850.0,22.561,22.6457,22.561,22.6119,352850.0
2019-08-08 10:10:00,26.7,26.74,26.67,26.74,170330.0,22.6119,22.6457,22.5864,22.6457,170330.0
2019-08-08 10:15:00,26.73,26.76,26.68,26.7,432050.0,22.6373,22.6627,22.5949,22.6119,432050.0
2019-08-08 10:20:00,26.7,26.74,26.68,26.72,324360.0,22.6119,22.6457,22.5949,22.6288,324360.0
2019-08-08 10:25:00,26.72,26.73,26.7,26.71,346130.0,22.6288,22.6373,22.6119,22.6203,346130.0
2019-08-08 10:30:00,26.72,26.77,26.7,26.74,760900.0,22.6288,22.6711,22.6119,22.6457,760900.0
2019-08-08 10:35:00,26.74,26.78,26.7,26.71,936670.0,22.6457,22.6796,22.6119,22.6203,936670.0
2019-08-08 10:40:00,26.71,26.71,26.68,26.71,146440.0,22.6203,22.6203,22.5949,22.6203,146440.0
2019-08-08 10:45:00,26.71,26.75,26.67,26.74,587630.0,22.6203,22.6542,22.5864,22.6457,587630.0
2019-08-08 10:50:00,26.73,26.77,26.7,26.76,208600.0,22.6373,22.6711,22.6119,22.6627,208600.0
2019-08-08 10:55:00,26.76,26.82,26.76,26.82,245080.0,22.6627,22.7135,22.6627,22.7135,245080.0
2019-08-08 11:00:00,26.82,26.84,26.8,26.8,172570.0,22.7135,22.7304,22.6965,22.6965,172570.0
2019-08-08 11:05:00,26.81,26.89,26.81,26.89,60990.0,22.705,22.7728,22.705,22.7728,60990.0
2019-08-08 11:10:00,26.9,26.95,26.88,26.93,64330.0,22.7812,22.8236,22.7643,22.8066,64330.0
2019-08-08 11:15:00,26.94,26.95,26.9,26.92,63730.0,22.8151,22.8236,22.7812,22.7982,63730.0
2019-08-08 11:20:00,26.92,27.01,26.92,26.99,179270.0,22.7982,22.8744,22.7982,22.8574,179270.0
2019-08-08 11:25:00,26.99,26.99,26.94,26.95,67470.0,22.8574,22.8574,22.8151,22.8236,67470.0
2019-08-08 11:30:00,26.95,27.01,26.94,27.01,101760.0,22.8236,22.8744,22.8151,22.8744,101760.0
2019-08-08 11:35:00,27.01,27.02,26.98,27.02,66140.0,22.8744,22.8829,22.849,22.8829,66140.0
2019-08-08 11:40:00,27.01,27.05,27.01,27.04,51570.0,22.8744,22.9083,22.8744,22.8998,51570.0
2019-08-08 11:45:00,27.05,27.07,27.03,27.07,62370.0,22.9083,22.9252,22.8913,22.9252,62370.0
2019-08-08 11:50:00,27.06,27.09,27.05,27.08,83930.0,22.9167,22.9421,22.9083,22.9337,83930.0
2019-08-08 11:55:00,27.08,27.1,27.06,27.09,97570.0,22.9337,22.9506,22.9167,22.9421,97570.0
2019-08-08 12:00:00,27.1,27.13,27.04,27.06,210430.0,22.9506,22.976,22.8998,22.9167,210430.0
2019-08-08 12:05:00,27.06,27.06,27.04,27.06,88680.0,22.9167,22.9167,22.8998,22.9167,88680.0
2019-08-08 12:10:00,27.06,27.09,27.03,27.08,130140.0,22.9167,22.9421,22.8913,22.9337,130140.0
2019-08-08 12:15:00,27.07,27.12,27.07,27.11,104060.0,22.9252,22.9675,22.9252,22.9591,104060.0
2019-08-08 12:20:00,27.1,27.16,27.09,27.13,80350.0,22.9506,23.0014,22.9421,22.976,80350.0
2019-08-08 12:25:00,27.13,27.18,27.13,27.18,102810.0,22.976,23.0184,22.976,23.0184,102810.0
2019-08-08 12:30:00,27.18,27.21,27.17,27.2,68650.0,23.0184,23.0438,23.0099,23.0353,68650.0
2019-08-08 12:35:00,27.2,27.21,27.18,27.19,39760.0,23.0353,23.0438,23.0184,23.0268,39760.0
2019-08-08 12:40:00,27.21,27.26,27.21,27.21,79210.0,23.0438,23.0861,23.0438,23.0438,79210.0
2019-08-08 12:45:00,27.21,27.22,27.18,27.19,55030.0,23.0438,23.0522,23.0184,23.0268,55030.0
2019-08-08 12:50:00,27.2,27.2,27.11,27.12,238990.0,23.0353,23.0353,22.9591,22.9675,238990.0
2019-08-08 12:55:00,27.13,27.15,27.13,27.13,60800.0,22.976,22.993,22.976,22.976,60800.0
2019-08-08 13:00:00,27.14,27.14,27.1,27.12,103310.0,22.9845,22.9845,22.9506,22.9675,103310.0
2019-08-08 13:05:00,27.11,27.12,27.05,27.06,126550.0,22.9591,22.9675,22.9083,22.9167,126550.0
2019-08-08 13:10:00,27.06,27.07,27.03,27.06,207070.0,22.9167,22.9252,22.8913,22.9167,207070.0
2019-08-08 13:15:00,27.06,27.07,26.97,26.97,120260.0,22.9167,22.9252,22.8405,22.8405,120260.0
2019-08-08 13:20:00,26.98,26.98,26.95,26.96,143270.0,22.849,22.849,22.8236,22.832,143270.0
2019-08-08 13:25:00,26.96,26.96,26.91,26.93,158680.0,22.832,22.832,22.7897,22.8066,158680.0
2019-08-08 13:30:00,26.94,26.96,26.93,26.96,150260.0,22.8151,22.832,22.8066,22.832,150260.0
2019-08-08 13:35:00,26.96,27.01,26.96,26.97,109730.0,22.832,22.8744,22.832,22.8405,109730.0
2019-08-08 13:40:00,26.97,27.0,26.97,26.97,236400.0,22.8405,22.8659,22.8405,22.8405,236400.0
2019-08-08 13:45:00,26.98,27.03,26.97,27.02,119820.0,22.849,22.8913,22.8405,22.8829,119820.0
2019-08-08 13:50:00,27.03,27.04,27.01,27.04,67430.0,22.8913,22.8998,22.8744,22.8998,67430.0
2019-08-08 13:55:00,27.04,27.06,27.0,27.01,142590.0,22.8998,22.9167,22.8659,22.8744,142590.0
2019-08-08 14:00:00,27.0,27.03,26.96,26.96,72520.0,22.8659,22.8913,22.832,22.832,72520.0
2019-08-08 14:05:00,26.96,26.99,26.96,26.98,86320.0,22.832,22.8574,22.832,22.849,86320.0
2019-08-08 14:10:00,26.98,27.03,26.98,27.03,59730.0,22.849,22.8913,22.849,22.8913,59730.0
2019-08-08 14:15:00,27.03,27.05,26.96,26.96,200260.0,22.8913,22.9083,22.832,22.832,200260.0
2019-08-08 14:20:00,26.97,26.99,26.93,26.93,89320.0,22.8405,22.8574,22.8066,22.8066,89320.0
2019-08-08 14:25:00,26.92,26.93,26.9,26.92,76050.0,22.7982,22.8066,22.7812,22.7982,76050.0
2019-08-08 14:30:00,26.93,26.95,26.92,26.93,109640.0,22.8066,22.8236,22.7982,22.8066,109640.0
2019-08-08 14:35:00,26.92,26.95,26.91,26.94,114640.0,22.7982,22.8236,22.7897,22.8151,114640.0
2019-08-08 14:40:00,26.94,26.97,26.94,26.96,145590.0,22.8151,22.8405,22.8151,22.832,145590.0
2019-08-08 14:45:00,26.96,26.96,26.9,26.92,99630.0,22.832,22.832,22.7812,22.7982,99630.0
2019-08-08 14:50:00,26.92,26.98,26.91,26.98,85220.0,22.7982,22.849,22.7897,22.849,85220.0
2019-08-08 14:55:00,26.99,27.03,26.99,27.01,50640.0,22.8574,22.8913,22.8574,22.8744,50640.0
2019-08-08 15:00:00,27.01,27.09,27.01,27.09,51450.0,22.8744,22.9421,22.8744,22.9421,51450.0
2019-08-08 15:05:00,27.09,27.09,27.06,27.07,72140.0,22.9421,22.9421,22.9167,22.9252,72140.0
2019-08-08 15:10:00,27.07,27.07,27.02,27.03,87900.0,22.9252,22.9252,22.8829,22.8913,87900.0
2019-08-08 15:15:00,27.05,27.06,27.03,27.04,128100.0,22.9083,22.9167,22.8913,22.8998,128100.0
2019-08-08 15:20:00,27.04,27.06,27.03,27.05,86450.0,22.8998,22.9167,22.8913,22.9083,86450.0
2019-08-08 15:25:00,27.05,27.05,27.02,27.02,125680.0,22.9083,22.9083,22.8829,22.8829,125680.0
2019-08-08 15:30:00,27.02,27.08,27.01,27.06,185260.0,22.8829,22.9337,22.8744,22.9167,185260.0
2019-08-08 15:35:00,27.06,27.07,27.04,27.05,195930.0,22.9167,22.9252,22.8998,22.9083,195930.0
2019-08-08 15:40:00,27.05,27.11,27.04,27.06,263870.0,22.9083,22.9591,22.8998,22.9167,263870.0
2019-08-08 15:45:00,27.05,27.08,27.05,27.05,257720.0,22.9083,22.9337,22.9083,22.9083,257720.0
2019-08-08 15:50:00,27.05,27.05,26.99,27.03,497340.0,22.9083,22.9083,22.8574,22.8913,497340.0
2019-08-08 15:55:00,27.03,27.1,27.0,27.1,893380.0,22.8913,22.9506,22.8659,22.9506,893380.0
2019-08-09 09:30:00,26.95,27.84,26.95,27.8,1286340.0,22.8236,23.5773,22.8236,23.5434,1286340.0
2019-08-09 09:35:00,27.84,28.06,27.56,27.73,1303040.0,23.5773,23.7636,23.3402,23.4841,1303040.0
2019-08-09 09:40:00,27.77,27.8,27.6,27.61,372040.0,23.518,23.5434,23.374,23.3825,372040.0
2019-08-09 09:45:00,27.61,27.78,27.61,27.72,217570.0,23.3825,23.5265,23.3825,23.4757,217570.0
2019-08-09 09:50:00,27.72,27.76,27.64,27.64,242980.0,23.4757,23.5096,23.4079,23.4079,242980.0
2019-08-09 09:55:00,27.62,27.68,27.56,27.65,320750.0,23.391,23.4418,23.3402,23.4164,320750.0
2019-08-09 10:00:00,27.66,27.69,27.6,27.64,182400.0,23.4249,23.4503,23.374,23.4079,182400.0
2019-08-09 10:05:00,27.64,27.69,27.44,27.57,755330.0,23.4079,23.4503,23.2385,23.3486,755330.0
2019-08-09 10:10:00,27.54,27.66,27.54,27.64,224510.0,23.3232,23.4249,23.3232,23.4079,224510.0
2019-08-09 10:15:00,27.63,27.76,27.61,27.66,399100.0,23.3995,23.5096,23.3825,23.4249,399100.0
2019-08-09 10:20:00,27.67,27.82,27.65,27.8,448440.0,23.4333,23.5604,23.4164,23.5434,448440.0
2019-08-09 10:25:00,27.81,27.83,27.75,27.77,233610.0,23.5519,23.5688,23.5011,23.518,233610.0
2019-08-09 10:30:00,27.78,27.86,27.68,27.69,335030.0,23.5265,23.5942,23.4418,23.4503,335030.0
2019-08-09 10:35:00,27.7,27.79,27.7,27.75,167090.0,23.4587,23.535,23.4587,23.5011,167090.0
2019-08-09 10:40:00,27.74,27.75,27.66,27.67,135860.0,23.4926,23.5011,23.4249,23.4333,135860.0
2019-08-09 10:45:00,27.67,27.72,27.64,27.69,91580.0,23.4333,23.4757,23.4079,23.4503,91580.0
2019-08-09 10:50:00,27.71,27.73,27.66,27.66,156380.0,23.4672,23.4841,23.4249,23.4249,156380.0
2019-08-09 10:55:00,27.66,27.71,27.6,27.61,145800.0,23.4249,23.4672,23.374,23.3825,145800.0
2019-08-09 11:00:00,27.61,27.61,27.53,27.54,109770.0,23.3825,23.3825,23.3148,23.3232,109770.0
2019-08-09 11:05:00,27.54,27.56,27.51,27.55,99430.0,23.3232,23.3402,23.2978,23.3317,99430.0
2019-08-09 11:10:00,27.55,27.59,27.52,27.56,89390.0,23.3317,23.3656,23.3063,23.3402,89390.0
2019-08-09 11:15:00,27.56,27.59,27.51,27.52,119900.0,23.3402,23.3656,23.2978,23.3063,119900.0
2019-08-09 11:20:00,27.53,27.54,27.5,27.51,185570.0,23.3148,23.3232,23.2894,23.2978,185570.0
2019-08-09 11:25:00,27.52,27.53,27.4,27.41,316280.0,23.3063,23.3148,23.2047,23.2131,316280.0
2019-08-09 11:30:00,27.41,27.49,27.41,27.49,245800.0,23.2131,23.2809,23.2131,23.2809,245800.0
2019-08-09 11:35:00,27.49,27.52,27.47,27.48,244950.0,23.2809,23.3063,23.264,23.2724,244950.0
2019-08-09 11:40:00,27.49,27.54,27.46,27.52,147510.0,23.2809,23.3232,23.2555,23.3063,147510.0
2019-08-09 11:45:00,27.51,27.59,27.49,27.58,135510.0,23.2978,23.3656,23.2809,23.3571,135510.0
2019-08-09 11:50:00,27.57,27.57,27.5,27.5,96390.0,23.3486,23.3486,23.2894,23.2894,96390.0
2019-08-09 11:55:00,27.5,27.53,27.48,27.52,213440.0,23.2894,23.3148,23.2724,23.3063,213440.0
2019-08-09 12:00:00,27.52,27.55,27.5,27.53,159160.0,23.3063,23.3317,23.2894,23.3148,159160.0
2019-08-09 12:05:00,27.53,27.57,27.52,27.56,135030.0,23.3148,23.3486,23.3063,23.3402,135030.0
2019-08-09 12:10:00,27.55,27.61,27.54,27.59,149840.0,23.3317,23.3825,23.3232,23.3656,149840.0
2019-08-09 12:15:00,27.58,27.58,27.53,27.54,72240.0,23.3571,23.3571,23.3148,23.3232,72240.0
2019-08-09 12:20:00,27.54,27.57,27.52,27.57,70700.0,23.3232,23.3486,23.3063,23.3486,70700.0
2019-08-09 12:25:00,27.57,27.59,27.54,27.57,105870.0,23.3486,23.3656,23.3232,23.3486,105870.0
2019-08-09 12:30:00,27.57,27.59,27.57,27.59,108030.0,23.3486,23.3656,23.3486,23.3656,108030.0
2019-08-09 12:35:00,27.59,27.64,27.56,27.64,152120.0,23.3656,23.4079,23.3402,23.4079,152120.0
2019-08-09 12:40:00,27.62,27.69,27.61,27.67,213210.0,23.391,23.4503,23.3825,23.4333,213210.0
2019-08-09 12:45:00,27.67,27.75,27.67,27.73,215400.0,23.4333,23.5011,23.4333,23.4841,215400.0
2019-08-09 12:50:00,27.74,27.86,27.71,27.86,210020.0,23.4926,23.5942,23.4672,23.5942,210020.0
2019-08-09 12:55:00,27.85,27.93,27.79,27.83,362650.0,23.5858,23.6535,23.535,23.5688,362650.0
2019-08-09 13:00:00,27.83,27.86,27.73,27.73,195710.0,23.5688,23.5942,23.4841,23.4841,195710.0
2019-08-09 13:05:00,27.74,27.75,27.68,27.72,204690.0,23.4926,23.5011,23.4418,23.4757,204690.0
2019-08-09 13:10:00,27.71,27.76,27.7,27.73,86000.0,23.4672,23.5096,23.4587,23.4841,86000.0
2019-08-09 13:15:00,27.73,27.81,27.71,27.81,130600.0,23.4841,23.5519,23.4672,23.5519,130600.0
2019-08-09 13:20:00,27.81,27.88,27.79,27.8,142010.0,23.5519,23.6112,23.535,23.5434,142010.0
2019-08-09 13:25:00,27.81,27.88,27.81,27.84,131570.0,23.5519,23.6112,23.5519,23.5773,131570.0
2019-08-09 13:30:00,27.85,28.01,27.85,27.97,388350.0,23.5858,23.7213,23.5858,23.6874,388350.0
2019-08-09 13:35:00,27.97,27.98,27.93,27.95,89070.0,23.6874,23.6959,23.6535,23.6705,89070.0
2019-08-09 13:40:00,27.96,28.0,27.96,27.98,118520.0,23.6789,23.7128,23.6789,23.6959,118520.0
2019-08-09 13:45:00,27.99,28.0,27.96,28.0,147900.0,23.7043,23.7128,23.6789,23.7128,147900.0
2019-08-09 13:50:00,27.99,27.99,27.91,27.92,113500.0,23.7043,23.7043,23.6366,23.6451,113500.0
2019-08-09 13:55:00,27.92,27.92,27.86,27.87,93680.0,23.6451,23.6451,23.5942,23.6027,93680.0
2019-08-09 14:00:00,27.88,27.9,27.85,27.85,92770.0,23.6112,23.6281,23.5858,23.5858,92770.0
2019-08-09 14:05:00,27.86,27.88,27.83,27.85,68450.0,23.5942,23.6112,23.5688,23.5858,68450.0
2019-08-09 14:10:00,27.84,27.85,27.79,27.8,58210.0,23.5773,23.5858,23.535,23.5434,58210.0
2019-08-09 14:15:00,27.81,27.83,27.79,27.81,44540.0,23.5519,23.5688,23.535,23.5519,44540.0
2019-08-09 14:20:00,27.8,27.8,27.77,27.79,59610.0,23.5434,23.5434,23.518,23.535,59610.0
2019-08-09 14:25:00,27.79,27.84,27.78,27.82,150930.0,23.535,23.5773,23.5265,23.5604,150930.0
2019-08-09 14:30:00,27.82,27.85,27.78,27.78,101750.0,23.5604,23.5858,23.5265,23.5265,101750.0
2019-08-09 14:35:00,27.77,27.78,27.7,27.71,72750.0,23.518,23.5265,23.4587,23.4672,72750.0
2019-08-09 14:40:00,27.72,27.73,27.68,27.69,72530.0,23.4757,23.4841,23.4418,23.4503,72530.0
2019-08-09 14:45:00,27.68,27.68,27.61,27.61,113840.0,23.4418,23.4418,23.3825,23.3825,113840.0
2019-08-09 14:50:00,27.6,27.64,27.6,27.63,77480.0,23.374,23.4079,23.374,23.3995,77480.0
2019-08-09 14:55:00,27.65,27.69,27.65,27.69,119870.0,23.4164,23.4503,23.4164,23.4503,119870.0
2019-08-09 15:00:00,27.69,27.73,27.68,27.72,150190.0,23.4503,23.4841,23.4418,23.4757,150190.0
2019-08-09 15:05:00,27.73,27.81,27.71,27.8,171710.0,23.4841,23.5519,23.4672,23.5434,171710.0
2019-08-09 15:10:00,27.79,27.81,27.78,27.79,97890.0,23.535,23.5519,23.5265,23.535,97890.0
2019-08-09 15:15:00,27.8,27.81,27.76,27.79,112660.0,23.5434,23.5519,23.5096,23.535,112660.0
2019-08-09 15:20:00,27.78,27.79,27.74,27.75,159560.0,23.5265,23.535,23.4926,23.5011,159560.0
2019-08-09 15:25:00,27.76,27.76,27.7,27.71,124830.0,23.5096,23.5096,23.4587,23.4672,124830.0
2019-08-09 15:30:00,27.71,27.79,27.7,27.71,252560.0,23.4672,23.535,23.4587,23.4672,252560.0
2019-08-09 15:35:00,27.71,27.75,27.71,27.75,150560.0,23.4672,23.5011,23.4672,23.5011,150560.0
2019-08-09 15:40:00,27.76,27.78,27.74,27.78,239890.0,23.5096,23.5265,23.4926,23.5265,239890.0
2019-08-09 15:45:00,27.78,27.79,27.76,27.77,502140.0,23.5265,23.535,23.5096,23.518,502140.0
2019-08-09 15:50:00,27.76,27.79,27.74,27.75,654130.0,23.5096,23.535,23.4926,23.5011,654130.0
2019-08-09 15:55:00,27.74,27.74,27.55,27.59,1876910.0,23.4926,23.4926,23.3317,23.3656,1876910.0
2019-08-12 09:30:00,27.34,27.54,27.32,27.42,295740.0,23.1539,23.3232,23.1369,23.2216,295740.0
2019-08-12 09:35:00,27.42,27.42,27.25,27.3,185280.0,23.2216,23.2216,23.0776,23.12,185280.0
2019-08-12 09:40:00,27.3,27.34,27.25,27.32,285530.0,23.12,23.1539,23.0776,23.1369,285530.0
2019-08-12 09:45:00,27.32,27.37,27.31,27.33,169940.0,23.1369,23.1793,23.1285,23.1454,169940.0
2019-08-12 09:50:00,27.34,27.4,27.33,27.34,94480.0,23.1539,23.2047,23.1454,23.1539,94480.0
2019-08-12 09:55:00,27.36,27.41,27.35,27.38,99500.0,23.1708,23.2131,23.1623,23.1877,99500.0
2019-08-12 10:00:00,27.38,27.46,27.36,27.42,110580.0,23.1877,23.2555,23.1708,23.2216,110580.0
2019-08-12 10:05:00,27.41,27.41,27.34,27.36,221840.0,23.2131,23.2131,23.1539,23.1708,221840.0
2019-08-12 10:10:00,27.35,27.38,27.34,27.38,108560.0,23.1623,23.1877,23.1539,23.1877,108560.0
2019-08-12 10:15:00,27.39,27.46,27.37,27.45,67270.0,23.1962,23.2555,23.1793,23.247,67270.0
2019-08-12 10:20:00,27.46,27.53,27.46,27.53,111640.0,23.2555,23.3148,23.2555,23.3148,111640.0
2019-08-12 10:25:00,27.54,27.58,27.54,27.56,211230.0,23.3232,23.3571,23.3232,23.3402,211230.0
2019-08-12 10:30:00,27.57,27.63,27.56,27.62,168170.0,23.3486,23.3995,23.3402,23.391,168170.0
2019-08-12 10:35:00,27.64,27.67,27.61,27.63,145360.0,23.4079,23.4333,23.3825,23.3995,145360.0
2019-08-12 10:40:00,27.63,27.65,27.54,27.56,138340.0,23.3995,23.4164,23.3232,23.3402,138340.0
2019-08-12 10:45:00,27.56,27.57,27.53,27.55,135990.0,23.3402,23.3486,23.3148,23.3317,135990.0
2019-08-12 10:50:00,27.55,27.63,27.54,27.63,57720.0,23.3317,23.3995,23.3232,23.3995,57720.0
2019-08-12 10:55:00,27.63,27.65,27.61,27.63,99770.0,23.3995,23.4164,23.3825,23.3995,99770.0
2019-08-12 11:00:00,27.62,27.63,27.55,27.55,83370.0,23.391,23.3995,23.3317,23.3317,83370.0
2019-08-12 11:05:00,27.54,27.58,27.51,27.55,94550.0,23.3232,23.3571,23.2978,23.3317,94550.0
2019-08-12 11:10:00,27.55,27.56,27.49,27.51,207110.0,23.3317,23.3402,23.2809,23.2978,207110.0
2019-08-12 11:15:00,27.52,27.58,27.51,27.58,63040.0,23.3063,23.3571,23.2978,23.3571,63040.0
2019-08-12 11:20:00,27.58,27.69,27.58,27.68,244430.0,23.3571,23.4503,23.3571,23.4418,244430.0
2019-08-12 11:25:00,27.68,27.73,27.67,27.7,141540.0,23.4418,23.4841,23.4333,23.4587,141540.0
2019-08-12 11:30:00,27.7,27.73,27.66,27.67,106270.0,23.4587,23.4841,23.4249,23.4333,106270.0
2019-08-12 11:35:00,27.67,27.71,27.67,27.71,85950.0,23.4333,23.4672,23.4333,23.4672,85950.0
2019-08-12 11:40:00,27.7,27.77,27.68,27.77,183360.0,23.4587,23.518,23.4418,23.518,183360.0
2019-08-12 11:45:00,27.77,27.81,27.76,27.78,145820.0,23.518,23.5519,23.5096,23.5265,145820.0
2019-08-12 11:50:00,27.79,27.8,27.77,27.79,62060.0,23.535,23.5434,23.518,23.535,62060.0
2019-08-12 11:55:00,27.8,27.8,27.76,27.76,49490.0,23.5434,23.5434,23.5096,23.5096,49490.0
2019-08-12 12:00:00,27.76,27.76,27.7,27.71,78000.0,23.5096,23.5096,23.4587,23.4672,78000.0
2019-08-12 12:05:00,27.71,27.74,27.68,27.72,56670.0,23.4672,23.4926,23.4418,23.4757,56670.0
2019-08-12 12:10:00,27.74,27.76,27.72,27.74,59320.0,23.4926,23.5096,23.4757,23.4926,59320.0
2019-08-12 12:15:00,27.75,27.75,27.72,27.75,35420.0,23.5011,23.5011,23.4757,23.5011,35420.0
2019-08-12 12:20:00,27.77,27.8,27.76,27.76,124220.0,23.518,23.5434,23.5096,23.5096,124220.0
2019-08-12 12:25:00,27.76,27.77,27.75,27.77,74170.0,23.5096,23.518,23.5011,23.518,74170.0
2019-08-12 12:30:00,27.76,27.8,27.75,27.76,107700.0,23.5096,23.5434,23.5011,23.5096,107700.0
2019-08-12 12:35:00,27.76,27.79,27.75,27.75,62490.0,23.5096,23.535,23.5011,23.5011,62490.0
2019-08-12 12:40:00,27.76,27.76,27.67,27.68,79750.0,23.5096,23.5096,23.4333,23.4418,79750.0
2019-08-12 12:45:00,27.67,27.69,27.66,27.69,40230.0,23.4333,23.4503,23.4249,23.4503,40230.0
2019-08-12 12:50:00,27.69,27.7,27.63,27.64,52180.0,23.4503,23.4587,23.3995,23.4079,52180.0
2019-08-12 12:55:00,27.64,27.68,27.64,27.68,27290.0,23.4079,23.4418,23.4079,23.4418,27290.0
2019-08-12 13:00:00,27.67,27.67,27.65,27.65,31000.0,23.4333,23.4333,23.4164,23.4164,31000.0
2019-08-12 13:05:00,27.64,27.68,27.64,27.67,80400.0,23.4079,23.4418,23.4079,23.4333,80400.0
2019-08-12 13:10:00,27.66,27.69,27.66,27.69,16000.0,23.4249,23.4503,23.4249,23.4503,16000.0
2019-08-12 13:15:00,27.69,27.71,27.66,27.68,159880.0,23.4503,23.4672,23.4249,23.4418,159880.0
2019-08-12 13:20:00,27.67,27.73,27.67,27.71,65040.0,23.4333,23.4841,23.4333,23.4672,65040.0
2019-08-12 13:25:00,27.71,27.76,27.71,27.74,26000.0,23.4672,23.5096,23.4672,23.4926,26000.0
2019-08-12 13:30:00,27.74,27.76,27.72,27.76,58260.0,23.4926,23.5096,23.4757,23.5096,58260.0
2019-08-12 13:35:00,27.75,27.76,27.7,27.7,42000.0,23.5011,23.5096,23.4587,23.4587,42000.0
2019-08-12 13:40:00,27.71,27.78,27.71,27.77,140980.0,23.4672,23.5265,23.4672,23.518,140980.0
2019-08-12 13:45:00,27.76,27.79,27.76,27.77,170800.0,23.5096,23.535,23.5096,23.518,170800.0
2019-08-12 13:50:00,27.78,27.82,27.77,27.81,139950.0,23.5265,23.5604,23.518,23.5519,139950.0
2019-08-12 13:55:00,27.8,27.81,27.77,27.8,89030.0,23.5434,23.5519,23.518,23.5434,89030.0
2019-08-12 14:00:00,27.79,27.82,27.78,27.8,154540.0,23.535,23.5604,23.5265,23.5434,154540.0
2019-08-12 14:05:00,27.8,27.8,27.77,27.78,41050.0,23.5434,23.5434,23.518,23.5265,41050.0
2019-08-12 14:10:00,27.76,27.78,27.75,27.76,32440.0,23.5096,23.5265,23.5011,23.5096,32440.0
2019-08-12 14:15:00,27.77,27.77,27.71,27.71,165750.0,23.518,23.518,23.4672,23.4672,165750.0
2019-08-12 14:20:00,27.71,27.71,27.65,27.67,79470.0,23.4672,23.4672,23.4164,23.4333,79470.0
2019-08-12 14:25:00,27.67,27.68,27.6,27.6,188480.0,23.4333,23.4418,23.374,23.374,188480.0
2019-08-12 14:30:00,27.61,27.64,27.61,27.61,100740.0,23.3825,23.4079,23.3825,23.3825,100740.0
2019-08-12 14:35:00,27.63,27.63,27.56,27.56,68680.0,23.3995,23.3995,23.3402,23.3402,68680.0
2019-08-12 14:40:00,27.57,27.58,27.49,27.49,205120.0,23.3486,23.3571,23.2809,23.2809,205120.0
2019-08-12 14:45:00,27.5,27.53,27.49,27.51,160760.0,23.2894,23.3148,23.2809,23.2978,160760.0
2019-08-12 14:50:00,27.51,27.55,27.5,27.51,175360.0,23.2978,23.3317,23.2894,23.2978,175360.0
2019-08-12 14:55:00,27.5,27.52,27.49,27.52,171110.0,23.2894,23.3063,23.2809,23.3063,171110.0
2019-08-12 15:00:00,27.52,27.54,27.51,27.52,90720.0,23.3063,23.3232,23.2978,23.3063,90720.0
2019-08-12 15:05:00,27.52,27.55,27.49,27.54,117030.0,23.3063,23.3317,23.2809,23.3232,117030.0
2019-08-12 15:10:00,27.54,27.56,27.53,27.54,81180.0,23.3232,23.3402,23.3148,23.3232,81180.0
2019-08-12 15:15:00,27.53,27.6,27.53,27.58,100240.0,23.3148,23.374,23.3148,23.3571,100240.0
2019-08-12 15:20:00,27.56,27.56,27.54,27.56,86470.0,23.3402,23.3402,23.3232,23.3402,86470.0
2019-08-12 15:25:00,27.55,27.57,27.52,27.57,59950.0,23.3317,23.3486,23.3063,23.3486,59950.0
2019-08-12 15:30:00,27.57,27.63,27.57,27.61,138920.0,23.3486,23.3995,23.3486,23.3825,138920.0
2019-08-12 15:35:00,27.61,27.63,27.57,27.63,193910.0,23.3825,23.3995,23.3486,23.3995,193910.0
2019-08-12 15:40:00,27.63,27.63,27.6,27.61,198530.0,23.3995,23.3995,23.374,23.3825,198530.0
2019-08-12 15:45:00,27.61,27.61,27.57,27.58,268150.0,23.3825,23.3825,23.3486,23.3571,268150.0
2019-08-12 15:50:00,27.58,27.6,27.57,27.59,245840.0,23.3571,23.374,23.3486,23.3656,245840.0
2019-08-12 15:55:00,27.57,27.58,27.54,27.58,850230.0,23.3486,23.3571,23.3232,23.3571,850230.0
2019-08-13 09:30:00,27.53,27.56,27.21,27.21,310730.0,23.3148,23.3402,23.0438,23.0438,310730.0
2019-08-13 09:35:00,27.23,27.6,27.2,27.57,298130.0,23.0607,23.374,23.0353,23.3486,298130.0
2019-08-13 09:40:00,27.58,27.64,27.48,27.64,220810.0,23.3571,23.4079,23.2724,23.4079,220810.0
2019-08-13 09:45:00,27.64,28.15,27.59,28.11,398730.0,23.4079,23.8398,23.3656,23.806,398730.0
2019-08-13 09:50:00,28.11,28.34,28.08,28.33,509190.0,23.806,24.0007,23.7806,23.9923,509190.0
2019-08-13 09:55:00,28.33,28.43,28.26,28.43,422680.0,23.9923,24.077,23.933,24.077,422680.0
2019-08-13 10:00:00,28.43,28.43,28.16,28.26,428040.0,24.077,24.077,23.8483,23.933,428040.0
2019-08-13 10:05:00,28.27,28.32,28.22,28.27,242400.0,23.9415,23.9838,23.8991,23.9415,242400.0
2019-08-13 10:10:00,28.27,28.28,28.19,28.24,191010.0,23.9415,23.9499,23.8737,23.9161,191010.0
2019-08-13 10:15:00,28.25,28.45,28.24,28.43,183080.0,23.9245,24.0939,23.9161,24.077,183080.0
2019-08-13 10:20:00,28.44,28.45,28.38,28.4,209680.0,24.0854,24.0939,24.0346,24.0516,209680.0
2019-08-13 10:25:00,28.41,28.55,28.41,28.47,290300.0,24.06,24.1786,24.06,24.1108,290300.0
2019-08-13 10:30:00,28.49,28.49,28.4,28.45,178650.0,24.1278,24.1278,24.0516,24.0939,178650.0
2019-08-13 10:35:00,28.46,28.48,28.44,28.44,174260.0,24.1024,24.1193,24.0854,24.0854,174260.0
2019-08-13 10:40:00,28.44,28.46,28.35,28.39,242150.0,24.0854,24.1024,24.0092,24.0431,242150.0
2019-08-13 10:45:00,28.37,28.39,28.28,28.29,128270.0,24.0262,24.0431,23.9499,23.9584,128270.0
2019-08-13 10:50:00,28.29,28.29,28.22,28.28,108640.0,23.9584,23.9584,23.8991,23.9499,108640.0
2019-08-13 10:55:00,28.27,28.29,28.18,28.19,148360.0,23.9415,23.9584,23.8652,23.8737,148360.0
2019-08-13 11:00:00,28.19,28.22,28.17,28.2,145210.0,23.8737,23.8991,23.8568,23.8822,145210.0
2019-08-13 11:05:00,28.21,28.32,28.2,28.31,105210.0,23.8906,23.9838,23.8822,23.9753,105210.0
2019-08-13 11:10:00,28.3,28.36,28.28,28.34,87400.0,23.9669,24.0177,23.9499,24.0007,87400.0
2019-08-13 11:15:00,28.32,28.32,28.11,28.11,143820.0,23.9838,23.9838,23.806,23.806,143820.0
2019-08-13 11:20:00,28.1,28.17,28.09,28.13,134710.0,23.7975,23.8568,23.789,23.8229,134710.0
2019-08-13 11:25:00,28.11,28.15,28.09,28.1,158430.0,23.806,23.8398,23.789,23.7975,158430.0
2019-08-13 11:30:00,28.1,28.1,28.04,28.06,123850.0,23.7975,23.7975,23.7467,23.7636,123850.0
2019-08-13 11:35:00,28.05,28.16,28.05,28.16,202080.0,23.7551,23.8483,23.7551,23.8483,202080.0
2019-08-13 11:40:00,28.16,28.2,28.15,28.2,80400.0,23.8483,23.8822,23.8398,23.8822,80400.0
2019-08-13 11:45:00,28.2,28.23,28.19,28.2,86420.0,23.8822,23.9076,23.8737,23.8822,86420.0
2019-08-13 11:50:00,28.21,28.27,28.19,28.27,105320.0,23.8906,23.9415,23.8737,23.9415,105320.0
2019-08-13 11:55:00,28.28,28.31,28.21,28.28,60010.0,23.9499,23.9753,23.8906,23.9499,60010.0
2019-08-13 12:00:00,28.3,28.3,28.26,28.28,91620.0,23.9669,23.9669,23.933,23.9499,91620.0
2019-08-13 12:05:00,28.27,28.28,28.2,28.21,105980.0,23.9415,23.9499,23.8822,23.8906,105980.0
2019-08-13 12:10:00,28.22,28.23,28.19,28.22,69400.0,23.8991,23.9076,23.8737,23.8991,69400.0
2019-08-13 12:15:00,28.22,28.23,28.2,28.2,112300.0,23.8991,23.9076,23.8822,23.8822,112300.0
2019-08-13 12:20:00,28.21,28.25,28.21,28.23,44500.0,23.8906,23.9245,23.8906,23.9076,44500.0
2019-08-13 12:25:00,28.21,28.24,28.2,28.2,45000.0,23.8906,23.9161,23.8822,23.8822,45000.0
2019-08-13 12:30:00,28.2,28.2,28.12,28.15,191470.0,23.8822,23.8822,23.8144,23.8398,191470.0
2019-08-13 12:35:00,28.18,28.19,28.16,28.17,51810.0,23.8652,23.8737,23.8483,23.8568,51810.0
2019-08-13 12:40:00,28.17,28.19,28.16,28.18,74000.0,23.8568,23.8737,23.8483,23.8652,74000.0
2019-08-13 12:45:00,28.18,28.2,28.17,28.18,44440.0,23.8652,23.8822,23.8568,23.8652,44440.0
2019-08-13 12:50:00,28.18,28.22,28.18,28.19,86070.0,23.8652,23.8991,23.8652,23.8737,86070.0
2019-08-13 12:55:00,28.19,28.2,28.15,28.2,115530.0,23.8737,23.8822,23.8398,23.8822,115530.0
2019-08-13 13:00:00,28.19,28.24,28.17,28.24,140810.0,23.8737,23.9161,23.8568,23.9161,140810.0
2019-08-13 13:05:00,28.24,28.26,28.23,28.23,80070.0,23.9161,23.933,23.9076,23.9076,80070.0
2019-08-13 13:10:00,28.23,28.26,28.23,28.25,42050.0,23.9076,23.933,23.9076,23.9245,42050.0
2019-08-13 13:15:00,28.26,28.26,28.14,28.19,103030.0,23.933,23.933,23.8314,23.8737,103030.0
2019-08-13 13:20:00,28.18,28.24,28.17,28.2,108990.0,23.8652,23.9161,23.8568,23.8822,108990.0
2019-08-13 13:25:00,28.21,28.24,28.18,28.21,65000.0,23.8906,23.9161,23.8652,23.8906,65000.0
2019-08-13 13:30:00,28.2,28.24,28.2,28.22,98380.0,23.8822,23.9161,23.8822,23.8991,98380.0
2019-08-13 13:35:00,28.23,28.23,28.19,28.19,47790.0,23.9076,23.9076,23.8737,23.8737,47790.0
2019-08-13 13:40:00,28.2,28.21,28.18,28.21,59600.0,23.8822,23.8906,23.8652,23.8906,59600.0
2019-08-13 13:45:00,28.21,28.23,28.19,28.19,62500.0,23.8906,23.9076,23.8737,23.8737,62500.0
2019-08-13 13:50:00,28.19,28.22,28.18,28.22,61210.0,23.8737,23.8991,23.8652,23.8991,61210.0
2019-08-13 13:55:00,28.22,28.22,28.2,28.22,53950.0,23.8991,23.8991,23.8822,23.8991,53950.0
2019-08-13 14:00:00,28.23,28.23,28.2,28.22,122720.0,23.9076,23.9076,23.8822,23.8991,122720.0
2019-08-13 14:05:00,28.23,28.23,28.2,28.21,68460.0,23.9076,23.9076,23.8822,23.8906,68460.0
2019-08-13 14:10:00,28.22,28.25,28.22,28.25,47650.0,23.8991,23.9245,23.8991,23.9245,47650.0
2019-08-13 14:15:00,28.26,28.3,28.26,28.3,143040.0,23.933,23.9669,23.933,23.9669,143040.0
2019-08-13 14:20:00,28.3,28.35,28.3,28.34,109660.0,23.9669,24.0092,23.9669,24.0007,109660.0
2019-08-13 14:25:00,28.34,28.4,28.33,28.39,144240.0,24.0007,24.0516,23.9923,24.0431,144240.0
2019-08-13 14:30:00,28.39,28.43,28.38,28.43,110540.0,24.0431,24.077,24.0346,24.077,110540.0
2019-08-13 14:35:00,28.43,28.44,28.4,28.42,115880.0,24.077,24.0854,24.0516,24.0685,115880.0
2019-08-13 14:40:00,28.42,28.43,28.4,28.41,85170.0,24.0685,24.077,24.0516,24.06,85170.0
2019-08-13 14:45:00,28.42,28.43,28.39,28.41,102460.0,24.0685,24.077,24.0431,24.06,102460.0
2019-08-13 14:50:00,28.4,28.45,28.4,28.42,129190.0,24.0516,24.0939,24.0516,24.0685,129190.0
2019-08-13 14:55:00,28.41,28.42,28.39,28.4,60190.0,24.06,24.0685,24.0431,24.0516,60190.0
2019-08-13 15:00:00,28.39,28.41,28.38,28.38,105540.0,24.0431,24.06,24.0346,24.0346,105540.0
2019-08-13 15:05:00,28.38,28.38,28.34,28.36,113280.0,24.0346,24.0346,24.0007,24.0177,113280.0
2019-08-13 15:10:00,28.36,28.4,28.35,28.4,152110.0,24.0177,24.0516,24.0092,24.0516,152110.0
2019-08-13 15:15:00,28.39,28.43,28.38,28.43,121320.0,24.0431,24.077,24.0346,24.077,121320.0
2019-08-13 15:20:00,28.43,28.43,28.4,28.43,224990.0,24.077,24.077,24.0516,24.077,224990.0
2019-08-13 15:25:00,28.42,28.44,28.4,28.41,136120.0,24.0685,24.0854,24.0516,24.06,136120.0
2019-08-13 15:30:00,28.41,28.44,28.39,28.42,287510.0,24.06,24.0854,24.0431,24.0685,287510.0
2019-08-13 15:35:00,28.43,28.43,28.41,28.43,229050.0,24.077,24.077,24.06,24.077,229050.0
2019-08-13 15:40:00,28.43,28.44,28.4,28.4,225410.0,24.077,24.0854,24.0516,24.0516,225410.0
2019-08-13 15:45:00,28.39,28.42,28.39,28.41,356560.0,24.0431,24.0685,24.0431,24.06,356560.0
2019-08-13 15:50:00,28.41,28.47,28.41,28.47,504670.0,24.06,24.1108,24.06,24.1108,504670.0
2019-08-13 15:55:00,28.46,28.47,28.28,28.37,1685430.0,24.1024,24.1108,23.9499,24.0262,1685430.0
2019-08-14 09:30:00,27.88,27.88,27.66,27.73,813750.0,23.6112,23.6112,23.4249,23.4841,813750.0
2019-08-14 09:35:00,27.73,27.83,27.68,27.83,261850.0,23.4841,23.5688,23.4418,23.5688,261850.0
2019-08-14 09:40:00,27.82,27.84,27.71,27.84,212990.0,23.5604,23.5773,23.4672,23.5773,212990.0
2019-08-14 09:45:00,27.82,27.83,27.69,27.79,491170.0,23.5604,23.5688,23.4503,23.535,491170.0
2019-08-14 09:50:00,27.77,27.94,27.75,27.94,193120.0,23.518,23.662,23.5011,23.662,193120.0
2019-08-14 09:55:00,27.93,28.02,27.91,28.0,126420.0,23.6535,23.7297,23.6366,23.7128,126420.0
2019-08-14 10:00:00,27.99,28.0,27.81,27.82,151170.0,23.7043,23.7128,23.5519,23.5604,151170.0
2019-08-14 10:05:00,27.83,27.86,27.81,27.81,88550.0,23.5688,23.5942,23.5519,23.5519,88550.0
2019-08-14 10:10:00,27.81,27.82,27.72,27.73,176460.0,23.5519,23.5604,23.4757,23.4841,176460.0
2019-08-14 10:15:00,27.72,27.8,27.72,27.77,118200.0,23.4757,23.5434,23.4757,23.518,118200.0
2019-08-14 10:20:00,27.75,27.82,27.71,27.71,362890.0,23.5011,23.5604,23.4672,23.4672,362890.0
2019-08-14 10:25:00,27.72,27.83,27.72,27.82,266470.0,23.4757,23.5688,23.4757,23.5604,266470.0
2019-08-14 10:30:00,27.81,27.83,27.71,27.72,222650.0,23.5519,23.5688,23.4672,23.4757,222650.0
2019-08-14 10:35:00,27.71,27.71,27.65,27.65,202980.0,23.4672,23.4672,23.4164,23.4164,202980.0
2019-08-14 10:40:00,27.65,27.71,27.62,27.71,164120.0,23.4164,23.4672,23.391,23.4672,164120.0
2019-08-14 10:45:00,27.7,27.71,27.64,27.66,103570.0,23.4587,23.4672,23.4079,23.4249,103570.0
2019-08-14 10:50:00,27.65,27.66,27.6,27.62,209420.0,23.4164,23.4249,23.374,23.391,209420.0
2019-08-14 10:55:00,27.62,27.64,27.57,27.6,235490.0,23.391,23.4079,23.3486,23.374,235490.0
2019-08-14 11:00:00,27.59,27.63,27.57,27.58,147670.0,23.3656,23.3995,23.3486,23.3571,147670.0
2019-08-14 11:05:00,27.58,27.62,27.56,27.59,152780.0,23.3571,23.391,23.3402,23.3656,152780.0
2019-08-14 11:10:00,27.59,27.59,27.47,27.47,329960.0,23.3656,23.3656,23.264,23.264,329960.0
2019-08-14 11:15:00,27.48,27.5,27.44,27.46,208730.0,23.2724,23.2894,23.2385,23.2555,208730.0
2019-08-14 11:20:00,27.47,27.54,27.46,27.54,131510.0,23.264,23.3232,23.2555,23.3232,131510.0
2019-08-14 11:25:00,27.52,27.54,27.5,27.51,81250.0,23.3063,23.3232,23.2894,23.2978,81250.0
2019-08-14 11:30:00,27.5,27.58,27.5,27.57,106330.0,23.2894,23.3571,23.2894,23.3486,106330.0
2019-08-14 11:35:00,27.56,27.58,27.5,27.55,195400.0,23.3402,23.3571,23.2894,23.3317,195400.0
2019-08-14 11:40:00,27.55,27.55,27.49,27.51,103840.0,23.3317,23.3317,23.2809,23.2978,103840.0
2019-08-14 11:45:00,27.5,27.51,27.41,27.45,100090.0,23.2894,23.2978,23.2131,23.247,100090.0
2019-08-14 11:50:00,27.47,27.49,27.46,27.49,124740.0,23.264,23.2809,23.2555,23.2809,124740.0
2019-08-14 11:55:00,27.49,27.49,27.4,27.43,131980.0,23.2809,23.2809,23.2047,23.2301,131980.0
2019-08-14 12:00:00,27.42,27.42,27.33,27.33,148650.0,23.2216,23.2216,23.1454,23.1454,148650.0
2019-08-14 12:05:00,27.34,27.35,27.26,27.27,324180.0,23.1539,23.1623,23.0861,23.0946,324180.0
2019-08-14 12:10:00,27.27,27.31,27.24,27.31,219060.0,23.0946,23.1285,23.0692,23.1285,219060.0
2019-08-14 12:15:00,27.31,27.31,27.26,27.27,122300.0,23.1285,23.1285,23.0861,23.0946,122300.0
2019-08-14 12:20:00,27.27,27.29,27.22,27.26,102630.0,23.0946,23.1115,23.0522,23.0861,102630.0
2019-08-14 12:25:00,27.25,27.26,27.21,27.24,74520.0,23.0776,23.0861,23.0438,23.0692,74520.0
2019-08-14 12:30:00,27.24,27.31,27.24,27.28,102330.0,23.0692,23.1285,23.0692,23.103,102330.0
2019-08-14 12:35:00,27.28,27.3,27.25,27.26,173650.0,23.103,23.12,23.0776,23.0861,173650.0
2019-08-14 12:40:00,27.27,27.28,27.21,27.24,117090.0,23.0946,23.103,23.0438,23.0692,117090.0
2019-08-14 12:45:00,27.23,27.27,27.21,27.21,147530.0,23.0607,23.0946,23.0438,23.0438,147530.0
2019-08-14 12:50:00,27.21,27.25,27.18,27.2,205830.0,23.0438,23.0776,23.0184,23.0353,205830.0
2019-08-14 12:55:00,27.18,27.19,27.12,27.13,202220.0,23.0184,23.0268,22.9675,22.976,202220.0
2019-08-14 13:00:00,27.13,27.21,27.09,27.15,208860.0,22.976,23.0438,22.9421,22.993,208860.0
2019-08-14 13:05:00,27.14,27.21,27.14,27.21,144730.0,22.9845,23.0438,22.9845,23.0438,144730.0
2019-08-14 13:10:00,27.22,27.23,27.17,27.22,124400.0,23.0522,23.0607,23.0099,23.0522,124400.0
2019-08-14 13:15:00,27.22,27.28,27.19,27.21,262940.0,23.0522,23.103,23.0268,23.0438,262940.0
2019-08-14 13:20:00,27.21,27.27,27.2,27.27,161730.0,23.0438,23.0946,23.0353,23.0946,161730.0
2019-08-14 13:25:00,27.29,27.4,27.28,27.35,169720.0,23.1115,23.2047,23.103,23.1623,169720.0
2019-08-14 13:30:00,27.35,27.39,27.32,27.34,90930.0,23.1623,23.1962,23.1369,23.1539,90930.0
2019-08-14 13:35:00,27.34,27.35,27.3,27.31,264860.0,23.1539,23.1623,23.12,23.1285,264860.0
2019-08-14 13:40:00,27.32,27.35,27.31,27.32,79760.0,23.1369,23.1623,23.1285,23.1369,79760.0
2019-08-14 13:45:00,27.32,27.32,27.28,27.28,124020.0,23.1369,23.1369,23.103,23.103,124020.0
2019-08-14 13:50:00,27.29,27.31,27.27,27.28,84780.0,23.1115,23.1285,23.0946,23.103,84780.0
2019-08-14 13:55:00,27.28,27.3,27.24,27.25,72040.0,23.103,23.12,23.0692,23.0776,72040.0
2019-08-14 14:00:00,27.24,27.25,27.18,27.2,161010.0,23.0692,23.0776,23.0184,23.0353,161010.0
2019-08-14 14:05:00,27.2,27.23,27.18,27.22,265480.0,23.0353,23.0607,23.0184,23.0522,265480.0
2019-08-14 14:10:00,27.22,27.26,27.2,27.2,127750.0,23.0522,23.0861,23.0353,23.0353,127750.0
2019-08-14 14:15:00,27.21,27.25,27.21,27.22,124210.0,23.0438,23.0776,23.0438,23.0522,124210.0
2019-08-14 14:20:00,27.22,27.23,27.19,27.2,207800.0,23.0522,23.0607,23.0268,23.0353,207800.0
2019-08-14 14:25:00,27.2,27.21,27.16,27.16,149840.0,23.0353,23.0438,23.0014,23.0014,149840.0
2019-08-14 14:30:00,27.15,27.17,27.12,27.14,266760.0,22.993,23.0099,22.9675,22.9845,266760.0
2019-08-14 14:35:00,27.15,27.17,27.06,27.08,185010.0,22.993,23.0099,22.9167,22.9337,185010.0
2019-08-14 14:40:00,27.08,27.11,27.07,27.11,194420.0,22.9337,22.9591,22.9252,22.9591,194420.0
2019-08-14 14:45:00,27.12,27.15,27.09,27.13,127630.0,22.9675,22.993,22.9421,22.976,127630.0
2019-08-14 14:50:00,27.13,27.19,27.12,27.18,120440.0,22.976,23.0268,22.9675,23.0184,120440.0
2019-08-14 14:55:00,27.17,27.19,27.14,27.15,89010.0,23.0099,23.0268,22.9845,22.993,89010.0
2019-08-14 15:00:00,27.14,27.25,27.12,27.23,240190.0,22.9845,23.0776,22.9675,23.0607,240190.0
2019-08-14 15:05:00,27.24,27.25,27.18,27.23,158950.0,23.0692,23.0776,23.0184,23.0607,158950.0
2019-08-14 15:10:00,27.23,27.26,27.18,27.19,156300.0,23.0607,23.0861,23.0184,23.0268,156300.0
2019-08-14 15:15:00,27.19,27.19,27.13,27.13,152390.0,23.0268,23.0268,22.976,22.976,152390.0
2019-08-14 15:20:00,27.14,27.14,27.08,27.09,217040.0,22.9845,22.9845,22.9337,22.9421,217040.0
2019-08-14 15:25:00,27.09,27.23,27.09,27.16,204990.0,22.9421,23.0607,22.9421,23.0014,204990.0
2019-08-14 15:30:00,27.15,27.15,27.08,27.14,186720.0,22.993,22.993,22.9337,22.9845,186720.0
2019-08-14 15:35:00,27.15,27.15,27.08,27.13,203620.0,22.993,22.993,22.9337,22.976,203620.0
2019-08-14 15:40:00,27.12,27.14,27.04,27.07,258200.0,22.9675,22.9845,22.8998,22.9252,258200.0
2019-08-14 15:45:00,27.06,27.11,27.05,27.06,313780.0,22.9167,22.9591,22.9083,22.9167,313780.0
2019-08-14 15:50:00,27.06,27.19,27.06,27.18,326970.0,22.9167,23.0268,22.9167,23.0184,326970.0
2019-08-14 15:55:00,27.17,27.23,27.14,27.14,1352820.0,23.0099,23.0607,22.9845,22.9845,1352820.0
2019-08-15 09:30:00,27.2,27.28,27.07,27.1,590680.0,23.0353,23.103,22.9252,22.9506,590680.0
2019-08-15 09:35:00,27.06,27.14,26.86,26.89,269500.0,22.9167,22.9845,22.7474,22.7728,269500.0
2019-08-15 09:40:00,26.9,26.99,26.83,26.99,123720.0,22.7812,22.8574,22.7219,22.8574,123720.0
2019-08-15 09:45:00,26.98,27.15,26.94,27.1,121760.0,22.849,22.993,22.8151,22.9506,121760.0
2019-08-15 09:50:00,27.06,27.06,26.97,27.02,139070.0,22.9167,22.9167,22.8405,22.8829,139070.0
2019-08-15 09:55:00,27.01,27.08,26.98,27.07,139820.0,22.8744,22.9337,22.849,22.9252,139820.0
2019-08-15 10:00:00,27.08,27.11,26.96,27.0,163990.0,22.9337,22.9591,22.832,22.8659,163990.0
2019-08-15 10:05:00,26.99,26.99,26.87,26.93,148470.0,22.8574,22.8574,22.7558,22.8066,148470.0
2019-08-15 10:10:00,26.93,27.06,26.92,27.01,230210.0,22.8066,22.9167,22.7982,22.8744,230210.0
2019-08-15 10:15:00,27.02,27.05,26.97,27.01,157880.0,22.8829,22.9083,22.8405,22.8744,157880.0
2019-08-15 10:20:00,27.0,27.04,26.97,27.04,96850.0,22.8659,22.8998,22.8405,22.8998,96850.0
2019-08-15 10:25:00,27.04,27.1,27.04,27.04,87770.0,22.8998,22.9506,22.8998,22.8998,87770.0
2019-08-15 10:30:00,27.01,27.08,26.97,27.06,122750.0,22.8744,22.9337,22.8405,22.9167,122750.0
2019-08-15 10:35:00,27.06,27.11,27.04,27.08,127560.0,22.9167,22.9591,22.8998,22.9337,127560.0
2019-08-15 10:40:00,27.07,27.12,27.06,27.11,110670.0,22.9252,22.9675,22.9167,22.9591,110670.0
2019-08-15 10:45:00,27.12,27.14,27.06,27.07,109390.0,22.9675,22.9845,22.9167,22.9252,109390.0
2019-08-15 10:50:00,27.07,27.14,27.05,27.13,76490.0,22.9252,22.9845,22.9083,22.976,76490.0
2019-08-15 10:55:00,27.12,27.12,26.98,26.98,162860.0,22.9675,22.9675,22.849,22.849,162860.0
2019-08-15 11:00:00,26.97,26.99,26.92,26.95,192920.0,22.8405,22.8574,22.7982,22.8236,192920.0
2019-08-15 11:05:00,26.94,26.95,26.88,26.89,82230.0,22.8151,22.8236,22.7643,22.7728,82230.0
2019-08-15 11:10:00,26.88,26.88,26.84,26.85,92470.0,22.7643,22.7643,22.7304,22.7389,92470.0
2019-08-15 11:15:00,26.84,26.86,26.8,26.83,153230.0,22.7304,22.7474,22.6965,22.7219,153230.0
2019-08-15 11:20:00,26.83,26.83,26.74,26.79,245020.0,22.7219,22.7219,22.6457,22.6881,245020.0
2019-08-15 11:25:00,26.79,26.83,26.78,26.81,220360.0,22.6881,22.7219,22.6796,22.705,220360.0
2019-08-15 11:30:00,26.81,26.83,26.78,26.79,151810.0,22.705,22.7219,22.6796,22.6881,151810.0
2019-08-15 11:35:00,26.79,26.83,26.78,26.8,135600.0,22.6881,22.7219,22.6796,22.6965,135600.0
2019-08-15 11:40:00,26.81,26.85,26.79,26.81,63420.0,22.705,22.7389,22.6881,22.705,63420.0
2019-08-15 11:45:00,26.81,26.81,26.76,26.76,98500.0,22.705,22.705,22.6627,22.6627,98500.0
2019-08-15 11:50:00,26.76,26.77,26.72,26.74,67490.0,22.6627,22.6711,22.6288,22.6457,67490.0
2019-08-15 11:55:00,26.75,26.85,26.75,26.83,111440.0,22.6542,22.7389,22.6542,22.7219,111440.0
2019-08-15 12:00:00,26.85,26.91,26.83,26.91,286510.0,22.7389,22.7897,22.7219,22.7897,286510.0
2019-08-15 12:05:00,26.9,26.94,26.9,26.91,104240.0,22.7812,22.8151,22.7812,22.7897,104240.0
2019-08-15 12:10:00,26.91,26.91,26.87,26.88,40380.0,22.7897,22.7897,22.7558,22.7643,40380.0
2019-08-15 12:15:00,26.89,26.89,26.85,26.86,55110.0,22.7728,22.7728,22.7389,22.7474,55110.0
2019-08-15 12:20:00,26.87,26.89,26.85,26.86,65670.0,22.7558,22.7728,22.7389,22.7474,65670.0
2019-08-15 12:25:00,26.87,26.87,26.82,26.82,68200.0,22.7558,22.7558,22.7135,22.7135,68200.0
2019-08-15 12:30:00,26.83,26.83,26.8,26.81,101960.0,22.7219,22.7219,22.6965,22.705,101960.0
2019-08-15 12:35:00,26.81,26.84,26.79,26.79,35800.0,22.705,22.7304,22.6881,22.6881,35800.0
2019-08-15 12:40:00,26.79,26.81,26.79,26.8,69550.0,22.6881,22.705,22.6881,22.6965,69550.0
2019-08-15 12:45:00,26.79,26.8,26.77,26.78,66400.0,22.6881,22.6965,22.6711,22.6796,66400.0
2019-08-15 12:50:00,26.79,26.8,26.75,26.75,67460.0,22.6881,22.6965,22.6542,22.6542,67460.0
2019-08-15 12:55:00,26.74,26.77,26.74,26.75,47000.0,22.6457,22.6711,22.6457,22.6542,47000.0
2019-08-15 13:00:00,26.75,26.81,26.75,26.78,76430.0,22.6542,22.705,22.6542,22.6796,76430.0
2019-08-15 13:05:00,26.77,26.8,26.77,26.78,61120.0,22.6711,22.6965,22.6711,22.6796,61120.0
2019-08-15 13:10:00,26.78,26.78,26.74,26.76,110000.0,22.6796,22.6796,22.6457,22.6627,110000.0
2019-08-15 13:15:00,26.77,26.83,26.76,26.83,92350.0,22.6711,22.7219,22.6627,22.7219,92350.0
2019-08-15 13:20:00,26.84,26.86,26.82,26.82,92510.0,22.7304,22.7474,22.7135,22.7135,92510.0
2019-08-15 13:25:00,26.81,26.82,26.74,26.76,89560.0,22.705,22.7135,22.6457,22.6627,89560.0
2019-08-15 13:30:00,26.75,26.77,26.75,26.77,86910.0,22.6542,22.6711,22.6542,22.6711,86910.0
2019-08-15 13:35:00,26.77,26.77,26.68,26.69,132990.0,22.6711,22.6711,22.5949,22.6034,132990.0
2019-08-15 13:40:00,26.69,26.7,26.64,26.66,113960.0,22.6034,22.6119,22.561,22.578,113960.0
2019-08-15 13:45:00,26.65,26.65,26.59,26.61,142240.0,22.5695,22.5695,22.5187,22.5356,142240.0
2019-08-15 13:50:00,26.62,26.63,26.49,26.52,280130.0,22.5441,22.5526,22.434,22.4594,280130.0
2019-08-15 13:55:00,26.53,26.54,26.5,26.5,100870.0,22.4679,22.4764,22.4425,22.4425,100870.0
2019-08-15 14:00:00,26.5,26.57,26.49,26.51,102280.0,22.4425,22.5018,22.434,22.4509,102280.0
2019-08-15 14:05:00,26.53,26.57,26.5,26.54,117670.0,22.4679,22.5018,22.4425,22.4764,117670.0
2019-08-15 14:10:00,26.55,26.63,26.55,26.58,106060.0,22.4848,22.5526,22.4848,22.5102,106060.0
2019-08-15 14:15:00,26.58,26.59,26.53,26.54,82660.0,22.5102,22.5187,22.4679,22.4764,82660.0
2019-08-15 14:20:00,26.54,26.62,26.54,26.6,137600.0,22.4764,22.5441,22.4764,22.5272,137600.0
2019-08-15 14:25:00,26.6,26.65,26.6,26.64,87700.0,22.5272,22.5695,22.5272,22.561,87700.0
2019-08-15 14:30:00,26.64,26.64,26.58,26.64,82690.0,22.561,22.561,22.5102,22.561,82690.0
2019-08-15 14:35:00,26.66,26.66,26.61,26.63,105320.0,22.578,22.578,22.5356,22.5526,105320.0
2019-08-15 14:40:00,26.64,26.7,26.64,26.69,68120.0,22.561,22.6119,22.561,22.6034,68120.0
2019-08-15 14:45:00,26.69,26.75,26.69,26.73,84770.0,22.6034,22.6542,22.6034,22.6373,84770.0
2019-08-15 14:50:00,26.73,26.77,26.69,26.77,77670.0,22.6373,22.6711,22.6034,22.6711,77670.0
2019-08-15 14:55:00,26.76,26.8,26.75,26.78,108000.0,22.6627,22.6965,22.6542,22.6796,108000.0
2019-08-15 15:00:00,26.79,26.9,26.79,26.89,120730.0,22.6881,22.7812,22.6881,22.7728,120730.0
2019-08-15 15:05:00,26.89,26.93,26.87,26.89,87930.0,22.7728,22.8066,22.7558,22.7728,87930.0
2019-08-15 15:10:00,26.89,26.91,26.87,26.88,98800.0,22.7728,22.7897,22.7558,22.7643,98800.0
2019-08-15 15:15:00,26.88,26.89,26.86,26.88,80460.0,22.7643,22.7728,22.7474,22.7643,80460.0
2019-08-15 15:20:00,26.89,26.9,26.84,26.85,105020.0,22.7728,22.7812,22.7304,22.7389,105020.0
2019-08-15 15:25:00,26.84,26.86,26.82,26.82,101220.0,22.7304,22.7474,22.7135,22.7135,101220.0
2019-08-15 15:30:00,26.82,26.88,26.82,26.87,140660.0,22.7135,22.7643,22.7135,22.7558,140660.0
2019-08-15 15:35:00,26.86,26.88,26.83,26.87,103590.0,22.7474,22.7643,22.7219,22.7558,103590.0
2019-08-15 15:40:00,26.86,26.9,26.85,26.89,168810.0,22.7474,22.7812,22.7389,22.7728,168810.0
2019-08-15 15:45:00,26.9,26.94,26.88,26.94,154560.0,22.7812,22.8151,22.7643,22.8151,154560.0
2019-08-15 15:50:00,26.95,26.95,26.87,26.91,294950.0,22.8236,22.8236,22.7558,22.7897,294950.0
2019-08-15 15:55:00,26.9,26.94,26.84,26.85,797800.0,22.7812,22.8151,22.7304,22.7389,797800.0
2019-08-16 09:30:00,27.21,27.37,27.2,27.3,965450.0,23.0438,23.1793,23.0353,23.12,965450.0
2019-08-16 09:35:00,27.31,27.45,27.31,27.37,236170.0,23.1285,23.247,23.1285,23.1793,236170.0
2019-08-16 09:40:00,27.37,27.49,27.37,27.45,192450.0,23.1793,23.2809,23.1793,23.247,192450.0
2019-08-16 09:45:00,27.43,27.44,27.32,27.32,116630.0,23.2301,23.2385,23.1369,23.1369,116630.0
2019-08-16 09:50:00,27.31,27.39,27.28,27.34,106090.0,23.1285,23.1962,23.103,23.1539,106090.0
2019-08-16 09:55:00,27.34,27.36,27.25,27.25,301230.0,23.1539,23.1708,23.0776,23.0776,301230.0
2019-08-16 10:00:00,27.23,27.33,27.23,27.33,72950.0,23.0607,23.1454,23.0607,23.1454,72950.0
2019-08-16 10:05:00,27.33,27.38,27.31,27.36,220950.0,23.1454,23.1877,23.1285,23.1708,220950.0
2019-08-16 10:10:00,27.36,27.36,27.31,27.35,105360.0,23.1708,23.1708,23.1285,23.1623,105360.0
2019-08-16 10:15:00,27.35,27.36,27.31,27.32,81930.0,23.1623,23.1708,23.1285,23.1369,81930.0
2019-08-16 10:20:00,27.31,27.48,27.3,27.36,308280.0,23.1285,23.2724,23.12,23.1708,308280.0
2019-08-16 10:25:00,27.36,27.38,27.29,27.29,60000.0,23.1708,23.1877,23.1115,23.1115,60000.0
2019-08-16 10:30:00,27.29,27.34,27.26,27.26,60450.0,23.1115,23.1539,23.0861,23.0861,60450.0
2019-08-16 10:35:00,27.27,27.31,27.26,27.3,78500.0,23.0946,23.1285,23.0861,23.12,78500.0
2019-08-16 10:40:00,27.29,27.4,27.29,27.38,129560.0,23.1115,23.2047,23.1115,23.1877,129560.0
2019-08-16 10:45:00,27.39,27.4,27.37,27.37,112180.0,23.1962,23.2047,23.1793,23.1793,112180.0
2019-08-16 10:50:00,27.38,27.41,27.37,27.4,82150.0,23.1877,23.2131,23.1793,23.2047,82150.0
2019-08-16 10:55:00,27.39,27.48,27.38,27.48,150430.0,23.1962,23.2724,23.1877,23.2724,150430.0
2019-08-16 11:00:00,27.49,27.5,27.46,27.5,235820.0,23.2809,23.2894,23.2555,23.2894,235820.0
2019-08-16 11:05:00,27.5,27.5,27.46,27.49,81700.0,23.2894,23.2894,23.2555,23.2809,81700.0
2019-08-16 11:10:00,27.5,27.5,27.44,27.47,139430.0,23.2894,23.2894,23.2385,23.264,139430.0
2019-08-16 11:15:00,27.46,27.48,27.45,27.46,119720.0,23.2555,23.2724,23.247,23.2555,119720.0
2019-08-16 11:20:00,27.47,27.51,27.47,27.47,108360.0,23.264,23.2978,23.264,23.264,108360.0
2019-08-16 11:25:00,27.48,27.49,27.43,27.45,136660.0,23.2724,23.2809,23.2301,23.247,136660.0
2019-08-16 11:30:00,27.46,27.51,27.44,27.51,182470.0,23.2555,23.2978,23.2385,23.2978,182470.0
2019-08-16 11:35:00,27.51,27.53,27.47,27.49,168490.0,23.2978,23.3148,23.264,23.2809,168490.0
2019-08-16 11:40:00,27.49,27.5,27.47,27.48,154470.0,23.2809,23.2894,23.264,23.2724,154470.0
2019-08-16 11:45:00,27.48,27.51,27.46,27.51,200460.0,23.2724,23.2978,23.2555,23.2978,200460.0
2019-08-16 11:50:00,27.5,27.52,27.49,27.49,130730.0,23.2894,23.3063,23.2809,23.2809,130730.0
2019-08-16 11:55:00,27.49,27.57,27.49,27.52,173170.0,23.2809,23.3486,23.2809,23.3063,173170.0
2019-08-16 12:00:00,27.52,27.53,27.49,27.49,105240.0,23.3063,23.3148,23.2809,23.2809,105240.0
2019-08-16 12:05:00,27.48,27.52,27.48,27.5,134400.0,23.2724,23.3063,23.2724,23.2894,134400.0
2019-08-16 12:10:00,27.51,27.52,27.48,27.51,72970.0,23.2978,23.3063,23.2724,23.2978,72970.0
2019-08-16 12:15:00,27.51,27.51,27.42,27.45,87860.0,23.2978,23.2978,23.2216,23.247,87860.0
2019-08-16 12:20:00,27.45,27.47,27.45,27.46,59340.0,23.247,23.264,23.247,23.2555,59340.0
2019-08-16 12:25:00,27.47,27.5,27.46,27.47,57250.0,23.264,23.2894,23.2555,23.264,57250.0
2019-08-16 12:30:00,27.46,27.5,27.46,27.48,49020.0,23.2555,23.2894,23.2555,23.2724,49020.0
2019-08-16 12:35:00,27.48,27.49,27.47,27.47,55140.0,23.2724,23.2809,23.264,23.264,55140.0
2019-08-16 12:40:00,27.48,27.5,27.46,27.5,42000.0,23.2724,23.2894,23.2555,23.2894,42000.0
2019-08-16 12:45:00,27.5,27.51,27.48,27.49,50550.0,23.2894,23.2978,23.2724,23.2809,50550.0
2019-08-16 12:50:00,27.5,27.5,27.47,27.47,38120.0,23.2894,23.2894,23.264,23.264,38120.0
2019-08-16 12:55:00,27.48,27.48,27.44,27.46,38210.0,23.2724,23.2724,23.2385,23.2555,38210.0
2019-08-16 13:00:00,27.45,27.48,27.45,27.47,35410.0,23.247,23.2724,23.247,23.264,35410.0
2019-08-16 13:05:00,27.49,27.52,27.48,27.52,62650.0,23.2809,23.3063,23.2724,23.3063,62650.0
2019-08-16 13:10:00,27.52,27.54,27.51,27.52,63500.0,23.3063,23.3232,23.2978,23.3063,63500.0
2019-08-16 13:15:00,27.51,27.54,27.5,27.54,47170.0,23.2978,23.3232,23.2894,23.3232,47170.0
2019-08-16 13:20:00,27.53,27.55,27.53,27.54,31220.0,23.3148,23.3317,23.3148,23.3232,31220.0
2019-08-16 13:25:00,27.54,27.57,27.53,27.57,103180.0,23.3232,23.3486,23.3148,23.3486,103180.0
2019-08-16 13:30:00,27.57,27.57,27.55,27.56,63790.0,23.3486,23.3486,23.3317,23.3402,63790.0
2019-08-16 13:35:00,27.56,27.57,27.54,27.56,65150.0,23.3402,23.3486,23.3232,23.3402,65150.0
2019-08-16 13:40:00,27.57,27.58,27.54,27.54,60160.0,23.3486,23.3571,23.3232,23.3232,60160.0
2019-08-16 13:45:00,27.54,27.54,27.5,27.5,52750.0,23.3232,23.3232,23.2894,23.2894,52750.0
2019-08-16 13:50:00,27.5,27.51,27.5,27.51,49910.0,23.2894,23.2978,23.2894,23.2978,49910.0
2019-08-16 13:55:00,27.5,27.52,27.49,27.49,44340.0,23.2894,23.3063,23.2809,23.2809,44340.0
2019-08-16 14:00:00,27.49,27.49,27.46,27.48,47580.0,23.2809,23.2809,23.2555,23.2724,47580.0
2019-08-16 14:05:00,27.47,27.47,27.44,27.44,62260.0,23.264,23.264,23.2385,23.2385,62260.0
2019-08-16 14:10:00,27.44,27.49,27.43,27.47,103510.0,23.2385,23.2809,23.2301,23.264,103510.0
2019-08-16 14:15:00,27.47,27.5,27.47,27.49,113560.0,23.264,23.2894,23.264,23.2809,113560.0
2019-08-16 14:20:00,27.48,27.49,27.47,27.48,55050.0,23.2724,23.2809,23.264,23.2724,55050.0
2019-08-16 14:25:00,27.47,27.47,27.44,27.46,50050.0,23.264,23.264,23.2385,23.2555,50050.0
2019-08-16 14:30:00,27.45,27.46,27.44,27.46,50500.0,23.247,23.2555,23.2385,23.2555,50500.0
2019-08-16 14:35:00,27.47,27.47,27.41,27.43,88640.0,23.264,23.264,23.2131,23.2301,88640.0
2019-08-16 14:40:00,27.44,27.44,27.42,27.44,54970.0,23.2385,23.2385,23.2216,23.2385,54970.0
2019-08-16 14:45:00,27.44,27.46,27.43,27.46,75170.0,23.2385,23.2555,23.2301,23.2555,75170.0
2019-08-16 14:50:00,27.45,27.48,27.45,27.47,90400.0,23.247,23.2724,23.247,23.264,90400.0
2019-08-16 14:55:00,27.47,27.48,27.45,27.46,70530.0,23.264,23.2724,23.247,23.2555,70530.0
2019-08-16 15:00:00,27.46,27.47,27.45,27.46,83940.0,23.2555,23.264,23.247,23.2555,83940.0
2019-08-16 15:05:00,27.46,27.47,27.44,27.45,98600.0,23.2555,23.264,23.2385,23.247,98600.0
2019-08-16 15:10:00,27.45,27.45,27.42,27.44,57260.0,23.247,23.247,23.2216,23.2385,57260.0
2019-08-16 15:15:00,27.44,27.45,27.42,27.44,73500.0,23.2385,23.247,23.2216,23.2385,73500.0
2019-08-16 15:20:00,27.44,27.44,27.38,27.39,120620.0,23.2385,23.2385,23.1877,23.1962,120620.0
2019-08-16 15:25:00,27.4,27.44,27.39,27.42,153390.0,23.2047,23.2385,23.1962,23.2216,153390.0
2019-08-16 15:30:00,27.41,27.43,27.4,27.43,85500.0,23.2131,23.2301,23.2047,23.2301,85500.0
2019-08-16 15:35:00,27.43,27.44,27.41,27.43,136300.0,23.2301,23.2385,23.2131,23.2301,136300.0
2019-08-16 15:40:00,27.43,27.46,27.42,27.45,110290.0,23.2301,23.2555,23.2216,23.247,110290.0
2019-08-16 15:45:00,27.45,27.45,27.41,27.42,144170.0,23.247,23.247,23.2131,23.2216,144170.0
2019-08-16 15:50:00,27.43,27.48,27.41,27.46,301210.0,23.2301,23.2724,23.2131,23.2555,301210.0
2019-08-16 15:55:00,27.47,27.49,27.37,27.38,1064520.0,23.264,23.2809,23.1793,23.1877,1064520.0
2019-08-19 09:30:00,27.95,28.0,27.83,27.89,494340.0,23.6705,23.7128,23.5688,23.6196,494340.0
2019-08-19 09:35:00,27.9,27.95,27.84,27.84,163190.0,23.6281,23.6705,23.5773,23.5773,163190.0
2019-08-19 09:40:00,27.82,27.88,27.81,27.85,167960.0,23.5604,23.6112,23.5519,23.5858,167960.0
2019-08-19 09:45:00,27.86,27.86,27.79,27.81,108810.0,23.5942,23.5942,23.535,23.5519,108810.0
2019-08-19 09:50:00,27.8,27.81,27.73,27.73,90230.0,23.5434,23.5519,23.4841,23.4841,90230.0
2019-08-19 09:55:00,27.73,27.75,27.67,27.67,212400.0,23.4841,23.5011,23.4333,23.4333,212400.0
2019-08-19 10:00:00,27.68,27.69,27.59,27.64,222210.0,23.4418,23.4503,23.3656,23.4079,222210.0
2019-08-19 10:05:00,27.64,27.69,27.62,27.62,101610.0,23.4079,23.4503,23.391,23.391,101610.0
2019-08-19 10:10:00,27.62,27.62,27.58,27.6,236770.0,23.391,23.391,23.3571,23.374,236770.0
2019-08-19 10:15:00,27.61,27.61,27.56,27.58,174180.0,23.3825,23.3825,23.3402,23.3571,174180.0
2019-08-19 10:20:00,27.58,27.59,27.56,27.59,145650.0,23.3571,23.3656,23.3402,23.3656,145650.0
2019-08-19 10:25:00,27.59,27.64,27.57,27.64,452390.0,23.3656,23.4079,23.3486,23.4079,452390.0
2019-08-19 10:30:00,27.65,27.69,27.65,27.67,152300.0,23.4164,23.4503,23.4164,23.4333,152300.0
2019-08-19 10:35:00,27.66,27.81,27.66,27.8,88490.0,23.4249,23.5519,23.4249,23.5434,88490.0
2019-08-19 10:40:00,27.8,27.82,27.77,27.81,116350.0,23.5434,23.5604,23.518,23.5519,116350.0
2019-08-19 10:45:00,27.81,27.83,27.76,27.82,121430.0,23.5519,23.5688,23.5096,23.5604,121430.0
2019-08-19 10:50:00,27.82,27.86,27.81,27.85,73240.0,23.5604,23.5942,23.5519,23.5858,73240.0
2019-08-19 10:55:00,27.86,27.87,27.83,27.83,88220.0,23.5942,23.6027,23.5688,23.5688,88220.0
2019-08-19 11:00:00,27.81,27.88,27.81,27.87,45550.0,23.5519,23.6112,23.5519,23.6027,45550.0
2019-08-19 11:05:00,27.87,27.91,27.86,27.89,96450.0,23.6027,23.6366,23.5942,23.6196,96450.0
2019-08-19 11:10:00,27.9,27.93,27.9,27.92,74980.0,23.6281,23.6535,23.6281,23.6451,74980.0
2019-08-19 11:15:00,27.92,27.99,27.91,27.93,128780.0,23.6451,23.7043,23.6366,23.6535,128780.0
2019-08-19 11:20:00,27.93,27.96,27.92,27.92,95290.0,23.6535,23.6789,23.6451,23.6451,95290.0
2019-08-19 11:25:00,27.92,27.94,27.9,27.93,89250.0,23.6451,23.662,23.6281,23.6535,89250.0
2019-08-19 11:30:00,27.92,27.94,27.89,27.94,53000.0,23.6451,23.662,23.6196,23.662,53000.0
2019-08-19 11:35:00,27.94,27.97,27.92,27.97,56570.0,23.662,23.6874,23.6451,23.6874,56570.0
2019-08-19 11:40:00,27.98,27.99,27.95,27.97,98850.0,23.6959,23.7043,23.6705,23.6874,98850.0
2019-08-19 11:45:00,27.97,27.98,27.95,27.97,39140.0,23.6874,23.6959,23.6705,23.6874,39140.0
2019-08-19 11:50:00,27.97,27.98,27.92,27.94,97910.0,23.6874,23.6959,23.6451,23.662,97910.0
2019-08-19 11:55:00,27.93,27.95,27.91,27.93,166750.0,23.6535,23.6705,23.6366,23.6535,166750.0
2019-08-19 12:00:00,27.92,27.92,27.88,27.88,63810.0,23.6451,23.6451,23.6112,23.6112,63810.0
2019-08-19 12:05:00,27.88,27.9,27.87,27.89,104130.0,23.6112,23.6281,23.6027,23.6196,104130.0
2019-08-19 12:10:00,27.89,27.89,27.87,27.87,34710.0,23.6196,23.6196,23.6027,23.6027,34710.0
2019-08-19 12:15:00,27.89,27.9,27.88,27.89,35850.0,23.6196,23.6281,23.6112,23.6196,35850.0
2019-08-19 12:20:00,27.89,27.9,27.87,27.9,64460.0,23.6196,23.6281,23.6027,23.6281,64460.0
2019-08-19 12:25:00,27.9,27.9,27.87,27.87,45000.0,23.6281,23.6281,23.6027,23.6027,45000.0
2019-08-19 12:30:00,27.87,27.88,27.86,27.87,57150.0,23.6027,23.6112,23.5942,23.6027,57150.0
2019-08-19 12:35:00,27.86,27.87,27.85,27.86,48520.0,23.5942,23.6027,23.5858,23.5942,48520.0
2019-08-19 12:40:00,27.87,27.87,27.85,27.86,37820.0,23.6027,23.6027,23.5858,23.5942,37820.0
2019-08-19 12:45:00,27.86,27.93,27.86,27.93,98760.0,23.5942,23.6535,23.5942,23.6535,98760.0
2019-08-19 12:50:00,27.93,27.96,27.92,27.95,49480.0,23.6535,23.6789,23.6451,23.6705,49480.0
2019-08-19 12:55:00,27.95,27.97,27.94,27.95,51420.0,23.6705,23.6874,23.662,23.6705,51420.0
2019-08-19 13:00:00,27.94,27.97,27.94,27.97,41220.0,23.662,23.6874,23.662,23.6874,41220.0
2019-08-19 13:05:00,27.97,27.97,27.95,27.97,31250.0,23.6874,23.6874,23.6705,23.6874,31250.0
2019-08-19 13:10:00,27.97,27.98,27.97,27.98,52130.0,23.6874,23.6959,23.6874,23.6959,52130.0
2019-08-19 13:15:00,27.97,27.99,27.96,27.98,72380.0,23.6874,23.7043,23.6789,23.6959,72380.0
2019-08-19 13:20:00,27.98,28.01,27.96,27.97,135390.0,23.6959,23.7213,23.6789,23.6874,135390.0
2019-08-19 13:25:00,27.98,27.99,27.94,27.95,38140.0,23.6959,23.7043,23.662,23.6705,38140.0
2019-08-19 13:30:00,27.95,27.95,27.93,27.93,20200.0,23.6705,23.6705,23.6535,23.6535,20200.0
2019-08-19 13:35:00,27.94,27.94,27.92,27.93,40500.0,23.662,23.662,23.6451,23.6535,40500.0
2019-08-19 13:40:00,27.94,27.95,27.92,27.93,70700.0,23.662,23.6705,23.6451,23.6535,70700.0
2019-08-19 13:45:00,27.92,27.95,27.92,27.95,60660.0,23.6451,23.6705,23.6451,23.6705,60660.0
2019-08-19 13:50:00,27.95,27.98,27.95,27.96,49330.0,23.6705,23.6959,23.6705,23.6789,49330.0
2019-08-19 13:55:00,27.96,27.98,27.96,27.96,53880.0,23.6789,23.6959,23.6789,23.6789,53880.0
2019-08-19 14:00:00,27.96,27.96,27.94,27.95,43100.0,23.6789,23.6789,23.662,23.6705,43100.0
2019-08-19 14:05:00,27.95,27.95,27.93,27.93,49500.0,23.6705,23.6705,23.6535,23.6535,49500.0
2019-08-19 14:10:00,27.94,27.96,27.93,27.93,40160.0,23.662,23.6789,23.6535,23.6535,40160.0
2019-08-19 14:15:00,27.93,27.94,27.91,27.92,53570.0,23.6535,23.662,23.6366,23.6451,53570.0
2019-08-19 14:20:00,27.91,27.96,27.91,27.94,97580.0,23.6366,23.6789,23.6366,23.662,97580.0
2019-08-19 14:25:00,27.94,27.95,27.93,27.95,53820.0,23.662,23.6705,23.6535,23.6705,53820.0
2019-08-19 14:30:00,27.95,27.95,27.92,27.94,77600.0,23.6705,23.6705,23.6451,23.662,77600.0
2019-08-19 14:35:00,27.93,27.94,27.91,27.92,65490.0,23.6535,23.662,23.6366,23.6451,65490.0
2019-08-19 14:40:00,27.92,27.94,27.9,27.94,39500.0,23.6451,23.662,23.6281,23.662,39500.0
2019-08-19 14:45:00,27.95,27.96,27.93,27.93,84590.0,23.6705,23.6789,23.6535,23.6535,84590.0
2019-08-19 14:50:00,27.93,27.95,27.93,27.93,23760.0,23.6535,23.6705,23.6535,23.6535,23760.0
2019-08-19 14:55:00,27.94,27.94,27.9,27.91,69580.0,23.662,23.662,23.6281,23.6366,69580.0
2019-08-19 15:00:00,27.92,27.92,27.88,27.89,46350.0,23.6451,23.6451,23.6112,23.6196,46350.0
2019-08-19 15:05:00,27.9,27.91,27.87,27.9,26880.0,23.6281,23.6366,23.6027,23.6281,26880.0
2019-08-19 15:10:00,27.9,27.9,27.88,27.9,56830.0,23.6281,23.6281,23.6112,23.6281,56830.0
2019-08-19 15:15:00,27.9,27.9,27.88,27.9,70490.0,23.6281,23.6281,23.6112,23.6281,70490.0
2019-08-19 15:20:00,27.9,27.91,27.89,27.91,69130.0,23.6281,23.6366,23.6196,23.6366,69130.0
2019-08-19 15:25:00,27.91,27.92,27.9,27.9,67360.0,23.6366,23.6451,23.6281,23.6281,67360.0
2019-08-19 15:30:00,27.9,27.91,27.89,27.91,170370.0,23.6281,23.6366,23.6196,23.6366,170370.0
2019-08-19 15:35:00,27.9,27.93,27.9,27.93,97210.0,23.6281,23.6535,23.6281,23.6535,97210.0
2019-08-19 15:40:00,27.93,27.93,27.92,27.93,87990.0,23.6535,23.6535,23.6451,23.6535,87990.0
2019-08-19 15:45:00,27.92,27.96,27.9,27.94,192510.0,23.6451,23.6789,23.6281,23.662,192510.0
2019-08-19 15:50:00,27.94,27.95,27.9,27.9,187010.0,23.662,23.6705,23.6281,23.6281,187010.0
2019-08-19 15:55:00,27.91,27.92,27.85,27.88,514000.0,23.6366,23.6451,23.5858,23.6112,514000.0
2019-08-20 09:30:00,27.82,27.86,27.7,27.76,304830.0,23.5604,23.5942,23.4587,23.5096,304830.0
2019-08-20 09:35:00,27.79,27.8,27.71,27.75,106010.0,23.535,23.5434,23.4672,23.5011,106010.0
2019-08-20 09:40:00,27.75,27.82,27.7,27.8,94250.0,23.5011,23.5604,23.4587,23.5434,94250.0
2019-08-20 09:45:00,27.8,27.91,27.79,27.88,85500.0,23.5434,23.6366,23.535,23.6112,85500.0
2019-08-20 09:50:00,27.88,27.92,27.84,27.9,63480.0,23.6112,23.6451,23.5773,23.6281,63480.0
2019-08-20 09:55:00,27.91,27.98,27.89,27.94,97510.0,23.6366,23.6959,23.6196,23.662,97510.0
2019-08-20 10:00:00,27.93,27.98,27.92,27.98,114000.0,23.6535,23.6959,23.6451,23.6959,114000.0
2019-08-20 10:05:00,27.98,28.03,27.98,27.98,84960.0,23.6959,23.7382,23.6959,23.6959,84960.0
2019-08-20 10:10:00,27.97,28.1,27.97,28.09,117240.0,23.6874,23.7975,23.6874,23.789,117240.0
2019-08-20 10:15:00,28.09,28.17,28.09,28.17,91780.0,23.789,23.8568,23.789,23.8568,91780.0
2019-08-20 10:20:00,28.16,28.2,28.16,28.18,279780.0,23.8483,23.8822,23.8483,23.8652,279780.0
2019-08-20 10:25:00,28.17,28.24,28.17,28.2,145190.0,23.8568,23.9161,23.8568,23.8822,145190.0
2019-08-20 10:30:00,28.2,28.21,28.19,28.19,243070.0,23.8822,23.8906,23.8737,23.8737,243070.0
2019-08-20 10:35:00,28.2,28.27,28.19,28.22,146770.0,23.8822,23.9415,23.8737,23.8991,146770.0
2019-08-20 10:40:00,28.23,28.28,28.21,28.27,86850.0,23.9076,23.9499,23.8906,23.9415,86850.0
2019-08-20 10:45:00,28.28,28.28,28.2,28.22,41100.0,23.9499,23.9499,23.8822,23.8991,41100.0
2019-08-20 10:50:00,28.23,28.27,28.21,28.26,47040.0,23.9076,23.9415,23.8906,23.933,47040.0
2019-08-20 10:55:00,28.26,28.33,28.26,28.29,105180.0,23.933,23.9923,23.933,23.9584,105180.0
2019-08-20 11:00:00,28.29,28.32,28.26,28.3,53600.0,23.9584,23.9838,23.933,23.9669,53600.0
2019-08-20 11:05:00,28.31,28.32,28.29,28.32,88820.0,23.9753,23.9838,23.9584,23.9838,88820.0
2019-08-20 11:10:00,28.33,28.37,28.28,28.36,428110.0,23.9923,24.0262,23.9499,24.0177,428110.0
2019-08-20 11:15:00,28.37,28.5,28.35,28.46,374830.0,24.0262,24.1362,24.0092,24.1024,374830.0
2019-08-20 11:20:00,28.47,28.48,28.41,28.43,207310.0,24.1108,24.1193,24.06,24.077,207310.0
2019-08-20 11:25:00,28.44,28.49,28.42,28.42,181370.0,24.0854,24.1278,24.0685,24.0685,181370.0
2019-08-20 11:30:00,28.42,28.42,28.39,28.4,47830.0,24.0685,24.0685,24.0431,24.0516,47830.0
2019-08-20 11:35:00,28.4,28.41,28.37,28.38,77580.0,24.0516,24.06,24.0262,24.0346,77580.0
2019-08-20 11:40:00,28.38,28.4,28.36,28.4,79250.0,24.0346,24.0516,24.0177,24.0516,79250.0
2019-08-20 11:45:00,28.41,28.44,28.4,28.43,101470.0,24.06,24.0854,24.0516,24.077,101470.0
2019-08-20 11:50:00,28.42,28.42,28.4,28.4,33000.0,24.0685,24.0685,24.0516,24.0516,33000.0
2019-08-20 11:55:00,28.4,28.41,28.39,28.4,44300.0,24.0516,24.06,24.0431,24.0516,44300.0
2019-08-20 12:00:00,28.41,28.42,28.38,28.38,76760.0,24.06,24.0685,24.0346,24.0346,76760.0
2019-08-20 12:05:00,28.39,28.39,28.35,28.36,72740.0,24.0431,24.0431,24.0092,24.0177,72740.0
2019-08-20 12:10:00,28.36,28.38,28.35,28.37,62060.0,24.0177,24.0346,24.0092,24.0262,62060.0
2019-08-20 12:15:00,28.37,28.37,28.35,28.36,63430.0,24.0262,24.0262,24.0092,24.0177,63430.0
2019-08-20 12:20:00,28.35,28.35,28.33,28.33,49770.0,24.0092,24.0092,23.9923,23.9923,49770.0
2019-08-20 12:25:00,28.33,28.33,28.27,28.29,88750.0,23.9923,23.9923,23.9415,23.9584,88750.0
2019-08-20 12:30:00,28.29,28.3,28.25,28.25,34920.0,23.9584,23.9669,23.9245,23.9245,34920.0
2019-08-20 12:35:00,28.25,28.26,28.19,28.2,60360.0,23.9245,23.933,23.8737,23.8822,60360.0
2019-08-20 12:40:00,28.2,28.2,28.16,28.17,54430.0,23.8822,23.8822,23.8483,23.8568,54430.0
2019-08-20 12:45:00,28.16,28.17,28.16,28.17,19000.0,23.8483,23.8568,23.8483,23.8568,19000.0
2019-08-20 12:50:00,28.18,28.2,28.16,28.18,29000.0,23.8652,23.8822,23.8483,23.8652,29000.0
2019-08-20 12:55:00,28.18,28.21,28.18,28.2,53970.0,23.8652,23.8906,23.8652,23.8822,53970.0
2019-08-20 13:00:00,28.2,28.2,28.17,28.2,30230.0,23.8822,23.8822,23.8568,23.8822,30230.0
2019-08-20 13:05:00,28.19,28.21,28.18,28.19,29200.0,23.8737,23.8906,23.8652,23.8737,29200.0
2019-08-20 13:10:00,28.2,28.23,28.2,28.21,22000.0,23.8822,23.9076,23.8822,23.8906,22000.0
2019-08-20 13:15:00,28.21,28.21,28.17,28.18,32090.0,23.8906,23.8906,23.8568,23.8652,32090.0
2019-08-20 13:20:00,28.18,28.22,28.17,28.17,88570.0,23.8652,23.8991,23.8568,23.8568,88570.0
2019-08-20 13:25:00,28.18,28.21,28.17,28.2,30000.0,23.8652,23.8906,23.8568,23.8822,30000.0
2019-08-20 13:30:00,28.21,28.21,28.19,28.19,43040.0,23.8906,23.8906,23.8737,23.8737,43040.0
2019-08-20 13:35:00,28.18,28.18,28.12,28.13,67990.0,23.8652,23.8652,23.8144,23.8229,67990.0
2019-08-20 13:40:00,28.13,28.16,28.13,28.14,35450.0,23.8229,23.8483,23.8229,23.8314,35450.0
2019-08-20 13:45:00,28.14,28.15,28.11,28.11,23000.0,23.8314,23.8398,23.806,23.806,23000.0
2019-08-20 13:50:00,28.11,28.15,28.09,28.15,63010.0,23.806,23.8398,23.789,23.8398,63010.0
2019-08-20 13:55:00,28.14,28.15,28.14,28.15,23780.0,23.8314,23.8398,23.8314,23.8398,23780.0
2019-08-20 14:00:00,28.15,28.16,28.1,28.12,65100.0,23.8398,23.8483,23.7975,23.8144,65100.0
2019-08-20 14:05:00,28.13,28.14,28.07,28.08,47040.0,23.8229,23.8314,23.7721,23.7806,47040.0
2019-08-20 14:10:00,28.08,28.1,28.08,28.1,35000.0,23.7806,23.7975,23.7806,23.7975,35000.0
2019-08-20 14:15:00,28.1,28.12,28.07,28.1,187720.0,23.7975,23.8144,23.7721,23.7975,187720.0
2019-08-20 14:20:00,28.09,28.1,28.04,28.08,64810.0,23.789,23.7975,23.7467,23.7806,64810.0
2019-08-20 14:25:00,28.08,28.1,28.08,28.09,42500.0,23.7806,23.7975,23.7806,23.789,42500.0
2019-08-20 14:30:00,28.1,28.12,28.1,28.12,62790.0,23.7975,23.8144,23.7975,23.8144,62790.0
2019-08-20 14:35:00,28.12,28.12,28.09,28.1,100560.0,23.8144,23.8144,23.789,23.7975,100560.0
2019-08-20 14:40:00,28.1,28.1,28.06,28.07,48250.0,23.7975,23.7975,23.7636,23.7721,48250.0
2019-08-20 14:45:00,28.06,28.11,28.06,28.1,96290.0,23.7636,23.806,23.7636,23.7975,96290.0
2019-08-20 14:50:00,28.1,28.1,28.06,28.07,46690.0,23.7975,23.7975,23.7636,23.7721,46690.0
2019-08-20 14:55:00,28.07,28.1,28.07,28.09,48440.0,23.7721,23.7975,23.7721,23.789,48440.0
2019-08-20 15:00:00,28.08,28.08,28.05,28.05,54320.0,23.7806,23.7806,23.7551,23.7551,54320.0
2019-08-20 15:05:00,28.05,28.06,28.03,28.03,52160.0,23.7551,23.7636,23.7382,23.7382,52160.0
2019-08-20 15:10:00,28.03,28.05,28.02,28.04,82030.0,23.7382,23.7551,23.7297,23.7467,82030.0
2019-08-20 15:15:00,28.02,28.04,27.98,28.01,133970.0,23.7297,23.7467,23.6959,23.7213,133970.0
2019-08-20 15:20:00,28.01,28.04,28.0,28.04,53000.0,23.7213,23.7467,23.7128,23.7467,53000.0
2019-08-20 15:25:00,28.05,28.08,28.03,28.07,78510.0,23.7551,23.7806,23.7382,23.7721,78510.0
2019-08-20 15:30:00,28.08,28.11,28.07,28.11,75820.0,23.7806,23.806,23.7721,23.806,75820.0
2019-08-20 15:35:00,28.11,28.12,28.08,28.11,390900.0,23.806,23.8144,23.7806,23.806,390900.0
2019-08-20 15:40:00,28.12,28.12,28.11,28.11,94290.0,23.8144,23.8144,23.806,23.806,94290.0
2019-08-20 15:45:00,28.12,28.17,28.12,28.15,204070.0,23.8144,23.8568,23.8144,23.8398,204070.0
2019-08-20 15:50:00,28.16,28.19,28.15,28.18,382740.0,23.8483,23.8737,23.8398,23.8652,382740.0
2019-08-20 15:55:00,28.18,28.19,28.02,28.04,1080880.0,23.8652,23.8737,23.7297,23.7467,1080880.0
2019-08-21 09:30:00,28.46,28.58,28.41,28.46,496960.0,24.1024,24.204,24.06,24.1024,496960.0
2019-08-21 09:35:00,28.47,28.52,28.42,28.49,337710.0,24.1108,24.1532,24.0685,24.1278,337710.0
2019-08-21 09:40:00,28.49,28.59,28.49,28.59,187440.0,24.1278,24.2125,24.1278,24.2125,187440.0
2019-08-21 09:45:00,28.59,28.7,28.59,28.65,496740.0,24.2125,24.3056,24.2125,24.2633,496740.0
2019-08-21 09:50:00,28.65,28.74,28.65,28.74,570990.0,24.2633,24.3395,24.2633,24.3395,570990.0
2019-08-21 09:55:00,28.74,28.78,28.72,28.75,390080.0,24.3395,24.3734,24.3226,24.348,390080.0
2019-08-21 10:00:00,28.75,28.8,28.72,28.77,455360.0,24.348,24.3903,24.3226,24.3649,455360.0
2019-08-21 10:05:00,28.78,28.81,28.76,28.81,341980.0,24.3734,24.3988,24.3564,24.3988,341980.0
2019-08-21 10:10:00,28.8,28.82,28.78,28.79,296500.0,24.3903,24.4073,24.3734,24.3818,296500.0
2019-08-21 10:15:00,28.79,28.83,28.77,28.82,409020.0,24.3818,24.4157,24.3649,24.4073,409020.0
2019-08-21 10:20:00,28.82,28.82,28.74,28.8,225570.0,24.4073,24.4073,24.3395,24.3903,225570.0
2019-08-21 10:25:00,28.8,28.81,28.68,28.71,302940.0,24.3903,24.3988,24.2887,24.3141,302940.0
2019-08-21 10:30:00,28.68,28.73,28.67,28.72,197850.0,24.2887,24.331,24.2802,24.3226,197850.0
2019-08-21 10:35:00,28.72,28.75,28.71,28.72,176910.0,24.3226,24.348,24.3141,24.3226,176910.0
2019-08-21 10:40:00,28.71,28.73,28.69,28.69,173600.0,24.3141,24.331,24.2972,24.2972,173600.0
2019-08-21 10:45:00,28.68,28.73,28.67,28.72,185390.0,24.2887,24.331,24.2802,24.3226,185390.0
2019-08-21 10:50:00,28.73,28.73,28.7,28.7,131010.0,24.331,24.331,24.3056,24.3056,131010.0
2019-08-21 10:55:00,28.71,28.71,28.63,28.68,113350.0,24.3141,24.3141,24.2463,24.2887,113350.0
2019-08-21 11:00:00,28.67,28.71,28.64,28.71,147040.0,24.2802,24.3141,24.2548,24.3141,147040.0
2019-08-21 11:05:00,28.71,28.75,28.7,28.74,173070.0,24.3141,24.348,24.3056,24.3395,173070.0
2019-08-21 11:10:00,28.73,28.78,28.73,28.78,187520.0,24.331,24.3734,24.331,24.3734,187520.0
2019-08-21 11:15:00,28.78,28.79,28.75,28.76,241340.0,24.3734,24.3818,24.348,24.3564,241340.0
2019-08-21 11:20:00,28.76,28.76,28.71,28.73,277640.0,24.3564,24.3564,24.3141,24.331,277640.0
2019-08-21 11:25:00,28.73,28.75,28.72,28.74,100370.0,24.331,24.348,24.3226,24.3395,100370.0
2019-08-21 11:30:00,28.74,28.75,28.72,28.75,65480.0,24.3395,24.348,24.3226,24.348,65480.0
2019-08-21 11:35:00,28.76,28.77,28.73,28.76,61600.0,24.3564,24.3649,24.331,24.3564,61600.0
2019-08-21 11:40:00,28.76,28.77,28.69,28.7,136720.0,24.3564,24.3649,24.2972,24.3056,136720.0
2019-08-21 11:45:00,28.7,28.72,28.7,28.7,110160.0,24.3056,24.3226,24.3056,24.3056,110160.0
2019-08-21 11:50:00,28.71,28.71,28.7,28.71,123650.0,24.3141,24.3141,24.3056,24.3141,123650.0
2019-08-21 11:55:00,28.71,28.75,28.69,28.72,119150.0,24.3141,24.348,24.2972,24.3226,119150.0
2019-08-21 12:00:00,28.72,28.73,28.68,28.68,109160.0,24.3226,24.331,24.2887,24.2887,109160.0
2019-08-21 12:05:00,28.68,28.7,28.66,28.67,181950.0,24.2887,24.3056,24.2717,24.2802,181950.0
2019-08-21 12:10:00,28.67,28.71,28.67,28.69,43020.0,24.2802,24.3141,24.2802,24.2972,43020.0
2019-08-21 12:15:00,28.69,28.69,28.67,28.68,39750.0,24.2972,24.2972,24.2802,24.2887,39750.0
2019-08-21 12:20:00,28.68,28.69,28.66,28.66,48000.0,24.2887,24.2972,24.2717,24.2717,48000.0
2019-08-21 12:25:00,28.67,28.69,28.66,28.68,24300.0,24.2802,24.2972,24.2717,24.2887,24300.0
2019-08-21 12:30:00,28.66,28.66,28.62,28.62,40210.0,24.2717,24.2717,24.2379,24.2379,40210.0
2019-08-21 12:35:00,28.62,28.63,28.6,28.62,43500.0,24.2379,24.2463,24.2209,24.2379,43500.0
2019-08-21 12:40:00,28.62,28.66,28.62,28.65,71220.0,24.2379,24.2717,24.2379,24.2633,71220.0
2019-08-21 12:45:00,28.66,28.68,28.65,28.67,39430.0,24.2717,24.2887,24.2633,24.2802,39430.0
2019-08-21 12:50:00,28.67,28.7,28.67,28.68,64590.0,24.2802,24.3056,24.2802,24.2887,64590.0
2019-08-21 12:55:00,28.68,28.69,28.67,28.68,23410.0,24.2887,24.2972,24.2802,24.2887,23410.0
2019-08-21 13:00:00,28.68,28.69,28.66,28.67,43330.0,24.2887,24.2972,24.2717,24.2802,43330.0
2019-08-21 13:05:00,28.68,28.69,28.66,28.67,28810.0,24.2887,24.2972,24.2717,24.2802,28810.0
2019-08-21 13:10:00,28.68,28.68,28.65,28.66,38130.0,24.2887,24.2887,24.2633,24.2717,38130.0
2019-08-21 13:15:00,28.65,28.66,28.65,28.65,23000.0,24.2633,24.2717,24.2633,24.2633,23000.0
2019-08-21 13:20:00,28.66,28.67,28.62,28.63,52500.0,24.2717,24.2802,24.2379,24.2463,52500.0
2019-08-21 13:25:00,28.63,28.64,28.61,28.62,45070.0,24.2463,24.2548,24.2294,24.2379,45070.0
2019-08-21 13:30:00,28.62,28.63,28.61,28.62,83640.0,24.2379,24.2463,24.2294,24.2379,83640.0
2019-08-21 13:35:00,28.62,28.63,28.61,28.62,123050.0,24.2379,24.2463,24.2294,24.2379,123050.0
2019-08-21 13:40:00,28.62,28.63,28.59,28.61,95170.0,24.2379,24.2463,24.2125,24.2294,95170.0
2019-08-21 13:45:00,28.62,28.66,28.62,28.65,102080.0,24.2379,24.2717,24.2379,24.2633,102080.0
2019-08-21 13:50:00,28.64,28.65,28.62,28.63,62830.0,24.2548,24.2633,24.2379,24.2463,62830.0
2019-08-21 13:55:00,28.64,28.65,28.62,28.65,83080.0,24.2548,24.2633,24.2379,24.2633,83080.0
2019-08-21 14:00:00,28.65,28.65,28.57,28.62,177780.0,24.2633,24.2633,24.1955,24.2379,177780.0
2019-08-21 14:05:00,28.62,28.67,28.62,28.65,133000.0,24.2379,24.2802,24.2379,24.2633,133000.0
2019-08-21 14:10:00,28.66,28.68,28.66,28.67,110500.0,24.2717,24.2887,24.2717,24.2802,110500.0
2019-08-21 14:15:00,28.67,28.72,28.66,28.7,95160.0,24.2802,24.3226,24.2717,24.3056,95160.0
2019-08-21 14:20:00,28.7,28.72,28.7,28.71,69710.0,24.3056,24.3226,24.3056,24.3141,69710.0
2019-08-21 14:25:00,28.71,28.74,28.71,28.74,157240.0,24.3141,24.3395,24.3141,24.3395,157240.0
2019-08-21 14:30:00,28.75,28.78,28.74,28.77,279000.0,24.348,24.3734,24.3395,24.3649,279000.0
2019-08-21 14:35:00,28.77,28.78,28.72,28.73,356300.0,24.3649,24.3734,24.3226,24.331,356300.0
2019-08-21 14:40:00,28.73,28.75,28.72,28.74,82460.0,24.331,24.348,24.3226,24.3395,82460.0
2019-08-21 14:45:00,28.74,28.74,28.67,28.69,71280.0,24.3395,24.3395,24.2802,24.2972,71280.0
2019-08-21 14:50:00,28.68,28.7,28.68,28.7,103180.0,24.2887,24.3056,24.2887,24.3056,103180.0
2019-08-21 14:55:00,28.7,28.73,28.69,28.71,66410.0,24.3056,24.331,24.2972,24.3141,66410.0
2019-08-21 15:00:00,28.71,28.73,28.69,28.71,136920.0,24.3141,24.331,24.2972,24.3141,136920.0
2019-08-21 15:05:00,28.72,28.74,28.7,28.74,181530.0,24.3226,24.3395,24.3056,24.3395,181530.0
2019-08-21 15:10:00,28.75,28.77,28.69,28.7,90180.0,24.348,24.3649,24.2972,24.3056,90180.0
2019-08-21 15:15:00,28.69,28.71,28.69,28.71,68850.0,24.2972,24.3141,24.2972,24.3141,68850.0
2019-08-21 15:20:00,28.71,28.71,28.67,28.69,83770.0,24.3141,24.3141,24.2802,24.2972,83770.0
2019-08-21 15:25:00,28.69,28.7,28.68,28.68,97920.0,24.2972,24.3056,24.2887,24.2887,97920.0
2019-08-21 15:30:00,28.68,28.71,28.68,28.71,130280.0,24.2887,24.3141,24.2887,24.3141,130280.0
2019-08-21 15:35:00,28.7,28.72,28.69,28.71,99460.0,24.3056,24.3226,24.2972,24.3141,99460.0
2019-08-21 15:40:00,28.7,28.71,28.68,28.68,76060.0,24.3056,24.3141,24.2887,24.2887,76060.0
2019-08-21 15:45:00,28.68,28.68,28.65,28.68,167170.0,24.2887,24.2887,24.2633,24.2887,167170.0
2019-08-21 15:50:00,28.68,28.7,28.65,28.69,283910.0,24.2887,24.3056,24.2633,24.2972,283910.0
2019-08-21 15:55:00,28.69,28.76,28.69,28.75,524470.0,24.2972,24.3564,24.2972,24.348,524470.0
2019-08-22 09:30:00,28.84,28.88,28.74,28.78,631840.0,24.4242,24.4581,24.3395,24.3734,631840.0
2019-08-22 09:35:00,28.78,28.88,28.74,28.86,231510.0,24.3734,24.4581,24.3395,24.4411,231510.0
2019-08-22 09:40:00,28.88,28.94,28.85,28.87,217200.0,24.4581,24.5089,24.4327,24.4496,217200.0
2019-08-22 09:45:00,28.87,28.87,28.79,28.79,166490.0,24.4496,24.4496,24.3818,24.3818,166490.0
2019-08-22 09:50:00,28.77,28.8,28.75,28.79,158850.0,24.3649,24.3903,24.348,24.3818,158850.0
2019-08-22 09:55:00,28.78,28.81,28.75,28.8,62240.0,24.3734,24.3988,24.348,24.3903,62240.0
2019-08-22 10:00:00,28.79,28.8,28.76,28.76,59100.0,24.3818,24.3903,24.3564,24.3564,59100.0
2019-08-22 10:05:00,28.76,28.76,28.71,28.73,112280.0,24.3564,24.3564,24.3141,24.331,112280.0
2019-08-22 10:10:00,28.73,28.74,28.7,28.73,124290.0,24.331,24.3395,24.3056,24.331,124290.0
2019-08-22 10:15:00,28.73,28.75,28.67,28.67,91160.0,24.331,24.348,24.2802,24.2802,91160.0
2019-08-22 10:20:00,28.67,28.67,28.61,28.63,136380.0,24.2802,24.2802,24.2294,24.2463,136380.0
2019-08-22 10:25:00,28.65,28.65,28.59,28.63,78780.0,24.2633,24.2633,24.2125,24.2463,78780.0
2019-08-22 10:30:00,28.61,28.61,28.51,28.55,315640.0,24.2294,24.2294,24.1447,24.1786,315640.0
2019-08-22 10:35:00,28.56,28.57,28.46,28.55,147540.0,24.1871,24.1955,24.1024,24.1786,147540.0
2019-08-22 10:40:00,28.56,28.61,28.54,28.57,157170.0,24.1871,24.2294,24.1701,24.1955,157170.0
2019-08-22 10:45:00,28.58,28.61,28.54,28.61,55700.0,24.204,24.2294,24.1701,24.2294,55700.0
2019-08-22 10:50:00,28.6,28.6,28.53,28.55,139000.0,24.2209,24.2209,24.1617,24.1786,139000.0
2019-08-22 10:55:00,28.54,28.59,28.53,28.54,98460.0,24.1701,24.2125,24.1617,24.1701,98460.0
2019-08-22 11:00:00,28.57,28.65,28.54,28.56,63000.0,24.1955,24.2633,24.1701,24.1871,63000.0
2019-08-22 11:05:00,28.57,28.63,28.57,28.63,66520.0,24.1955,24.2463,24.1955,24.2463,66520.0
2019-08-22 11:10:00,28.64,28.65,28.61,28.62,74000.0,24.2548,24.2633,24.2294,24.2379,74000.0
2019-08-22 11:15:00,28.61,28.64,28.61,28.61,51030.0,24.2294,24.2548,24.2294,24.2294,51030.0
2019-08-22 11:20:00,28.63,28.63,28.6,28.6,57500.0,24.2463,24.2463,24.2209,24.2209,57500.0
2019-08-22 11:25:00,28.6,28.64,28.59,28.64,80350.0,24.2209,24.2548,24.2125,24.2548,80350.0
2019-08-22 11:30:00,28.64,28.66,28.63,28.65,109430.0,24.2548,24.2717,24.2463,24.2633,109430.0
2019-08-22 11:35:00,28.65,28.69,28.65,28.66,52310.0,24.2633,24.2972,24.2633,24.2717,52310.0
2019-08-22 11:40:00,28.66,28.67,28.64,28.65,46000.0,24.2717,24.2802,24.2548,24.2633,46000.0
2019-08-22 11:45:00,28.65,28.65,28.6,28.6,88820.0,24.2633,24.2633,24.2209,24.2209,88820.0
2019-08-22 11:50:00,28.6,28.61,28.57,28.58,52680.0,24.2209,24.2294,24.1955,24.204,52680.0
2019-08-22 11:55:00,28.59,28.59,28.57,28.57,70210.0,24.2125,24.2125,24.1955,24.1955,70210.0
2019-08-22 12:00:00,28.58,28.65,28.58,28.63,55840.0,24.204,24.2633,24.204,24.2463,55840.0
2019-08-22 12:05:00,28.65,28.67,28.64,28.67,74470.0,24.2633,24.2802,24.2548,24.2802,74470.0
2019-08-22 12:10:00,28.67,28.68,28.66,28.68,91450.0,24.2802,24.2887,24.2717,24.2887,91450.0
2019-08-22 12:15:00,28.68,28.69,28.66,28.67,31400.0,24.2887,24.2972,24.2717,24.2802,31400.0
2019-08-22 12:20:00,28.67,28.68,28.67,28.67,51680.0,24.2802,24.2887,24.2802,24.2802,51680.0
2019-08-22 12:25:00,28.69,28.69,28.67,28.67,50000.0,24.2972,24.2972,24.2802,24.2802,50000.0
2019-08-22 12:30:00,28.67,28.71,28.64,28.65,88970.0,24.2802,24.3141,24.2548,24.2633,88970.0
2019-08-22 12:35:00,28.65,28.66,28.64,28.65,14270.0,24.2633,24.2717,24.2548,24.2633,14270.0
2019-08-22 12:40:00,28.65,28.68,28.65,28.68,44990.0,24.2633,24.2887,24.2633,24.2887,44990.0
2019-08-22 12:45:00,28.68,28.68,28.67,28.68,19090.0,24.2887,24.2887,24.2802,24.2887,19090.0
2019-08-22 12:50:00,28.69,28.73,28.69,28.72,46700.0,24.2972,24.331,24.2972,24.3226,46700.0
2019-08-22 12:55:00,28.72,28.72,28.67,28.67,49000.0,24.3226,24.3226,24.2802,24.2802,49000.0
2019-08-22 13:00:00,28.66,28.68,28.66,28.67,17000.0,24.2717,24.2887,24.2717,24.2802,17000.0
2019-08-22 13:05:00,28.67,28.71,28.67,28.69,37560.0,24.2802,24.3141,24.2802,24.2972,37560.0
2019-08-22 13:10:00,28.7,28.71,28.69,28.69,29590.0,24.3056,24.3141,24.2972,24.2972,29590.0
2019-08-22 13:15:00,28.7,28.7,28.67,28.69,117810.0,24.3056,24.3056,24.2802,24.2972,117810.0
2019-08-22 13:20:00,28.68,28.75,28.68,28.75,78740.0,24.2887,24.348,24.2887,24.348,78740.0
2019-08-22 13:25:00,28.75,28.76,28.73,28.74,57720.0,24.348,24.3564,24.331,24.3395,57720.0
2019-08-22 13:30:00,28.74,28.75,28.73,28.74,39610.0,24.3395,24.348,24.331,24.3395,39610.0
2019-08-22 13:35:00,28.74,28.75,28.73,28.75,44880.0,24.3395,24.348,24.331,24.348,44880.0
2019-08-22 13:40:00,28.74,28.76,28.74,28.76,31030.0,24.3395,24.3564,24.3395,24.3564,31030.0
2019-08-22 13:45:00,28.76,28.77,28.76,28.76,41150.0,24.3564,24.3649,24.3564,24.3564,41150.0
2019-08-22 13:50:00,28.77,28.79,28.76,28.79,67150.0,24.3649,24.3818,24.3564,24.3818,67150.0
2019-08-22 13:55:00,28.79,28.8,28.77,28.77,106100.0,24.3818,24.3903,24.3649,24.3649,106100.0
2019-08-22 14:00:00,28.78,28.79,28.77,28.78,42000.0,24.3734,24.3818,24.3649,24.3734,42000.0
2019-08-22 14:05:00,28.76,28.77,28.73,28.74,33550.0,24.3564,24.3649,24.331,24.3395,33550.0
2019-08-22 14:10:00,28.74,28.75,28.72,28.75,32460.0,24.3395,24.348,24.3226,24.348,32460.0
2019-08-22 14:15:00,28.75,28.77,28.74,28.77,25610.0,24.348,24.3649,24.3395,24.3649,25610.0
2019-08-22 14:20:00,28.76,28.76,28.74,28.75,34510.0,24.3564,24.3564,24.3395,24.348,34510.0
2019-08-22 14:25:00,28.76,28.76,28.74,28.74,32000.0,24.3564,24.3564,24.3395,24.3395,32000.0
2019-08-22 14:30:00,28.74,28.76,28.74,28.76,44210.0,24.3395,24.3564,24.3395,24.3564,44210.0
2019-08-22 14:35:00,28.76,28.78,28.75,28.77,31510.0,24.3564,24.3734,24.348,24.3649,31510.0
2019-08-22 14:40:00,28.78,28.81,28.77,28.8,54140.0,24.3734,24.3988,24.3649,24.3903,54140.0
2019-08-22 14:45:00,28.81,28.84,28.81,28.82,59160.0,24.3988,24.4242,24.3988,24.4073,59160.0
2019-08-22 14:50:00,28.8,28.82,28.8,28.81,25870.0,24.3903,24.4073,24.3903,24.3988,25870.0
2019-08-22 14:55:00,28.81,28.82,28.8,28.82,42550.0,24.3988,24.4073,24.3903,24.4073,42550.0
2019-08-22 15:00:00,28.81,28.82,28.78,28.78,18030.0,24.3988,24.4073,24.3734,24.3734,18030.0
2019-08-22 15:05:00,28.78,28.79,28.78,28.78,22750.0,24.3734,24.3818,24.3734,24.3734,22750.0
2019-08-22 15:10:00,28.78,28.79,28.75,28.77,58830.0,24.3734,24.3818,24.348,24.3649,58830.0
2019-08-22 15:15:00,28.78,28.78,28.74,28.75,56740.0,24.3734,24.3734,24.3395,24.348,56740.0
2019-08-22 15:20:00,28.75,28.77,28.75,28.76,58110.0,24.348,24.3649,24.348,24.3564,58110.0
2019-08-22 15:25:00,28.77,28.78,28.75,28.77,70820.0,24.3649,24.3734,24.348,24.3649,70820.0
2019-08-22 15:30:00,28.77,28.78,28.75,28.76,42000.0,24.3649,24.3734,24.348,24.3564,42000.0
2019-08-22 15:35:00,28.76,28.78,28.74,28.78,59070.0,24.3564,24.3734,24.3395,24.3734,59070.0
2019-08-22 15:40:00,28.78,28.79,28.76,28.77,75800.0,24.3734,24.3818,24.3564,24.3649,75800.0
2019-08-22 15:45:00,28.77,28.8,28.77,28.8,70820.0,24.3649,24.3903,24.3649,24.3903,70820.0
2019-08-22 15:50:00,28.8,28.89,28.8,28.89,225760.0,24.3903,24.4665,24.3903,24.4665,225760.0
2019-08-22 15:55:00,28.88,28.88,28.75,28.77,568830.0,24.4581,24.4581,24.348,24.3649,568830.0
2019-08-23 09:30:00,28.39,28.48,28.3,28.45,446590.0,24.0431,24.1193,23.9669,24.0939,446590.0
2019-08-23 09:35:00,28.45,28.46,28.25,28.25,147950.0,24.0939,24.1024,23.9245,23.9245,147950.0
2019-08-23 09:40:00,28.26,28.32,28.24,28.28,102620.0,23.933,23.9838,23.9161,23.9499,102620.0
2019-08-23 09:45:00,28.28,28.31,28.13,28.14,180990.0,23.9499,23.9753,23.8229,23.8314,180990.0
2019-08-23 09:50:00,28.13,28.13,28.03,28.03,257220.0,23.8229,23.8229,23.7382,23.7382,257220.0
2019-08-23 09:55:00,28.04,28.16,28.04,28.16,168270.0,23.7467,23.8483,23.7467,23.8483,168270.0
2019-08-23 10:00:00,28.13,28.32,28.11,28.27,373870.0,23.8229,23.9838,23.806,23.9415,373870.0
2019-08-23 10:05:00,28.28,28.36,28.22,28.23,115220.0,23.9499,24.0177,23.8991,23.9076,115220.0
2019-08-23 10:10:00,28.21,28.25,28.1,28.23,90020.0,23.8906,23.9245,23.7975,23.9076,90020.0
2019-08-23 10:15:00,28.24,28.35,28.21,28.35,181280.0,23.9161,24.0092,23.8906,24.0092,181280.0
2019-08-23 10:20:00,28.35,28.4,28.34,28.38,142570.0,24.0092,24.0516,24.0007,24.0346,142570.0
2019-08-23 10:25:00,28.39,28.39,28.34,28.34,56910.0,24.0431,24.0431,24.0007,24.0007,56910.0
2019-08-23 10:30:00,28.34,28.4,28.3,28.38,75040.0,24.0007,24.0516,23.9669,24.0346,75040.0
2019-08-23 10:35:00,28.38,28.51,28.38,28.51,70650.0,24.0346,24.1447,24.0346,24.1447,70650.0
2019-08-23 10:40:00,28.51,28.55,28.45,28.45,74420.0,24.1447,24.1786,24.0939,24.0939,74420.0
2019-08-23 10:45:00,28.46,28.46,28.39,28.4,47500.0,24.1024,24.1024,24.0431,24.0516,47500.0
2019-08-23 10:50:00,28.45,28.48,28.4,28.47,84160.0,24.0939,24.1193,24.0516,24.1108,84160.0
2019-08-23 10:55:00,28.48,28.51,28.37,28.38,114840.0,24.1193,24.1447,24.0262,24.0346,114840.0
2019-08-23 11:00:00,28.4,28.4,27.98,28.04,287700.0,24.0516,24.0516,23.6959,23.7467,287700.0
2019-08-23 11:05:00,27.97,28.04,27.7,27.71,218360.0,23.6874,23.7467,23.4587,23.4672,218360.0
2019-08-23 11:10:00,27.7,27.81,27.66,27.76,201540.0,23.4587,23.5519,23.4249,23.5096,201540.0
2019-08-23 11:15:00,27.71,27.89,27.69,27.85,113150.0,23.4672,23.6196,23.4503,23.5858,113150.0
2019-08-23 11:20:00,27.82,27.83,27.66,27.7,186150.0,23.5604,23.5688,23.4249,23.4587,186150.0
2019-08-23 11:25:00,27.69,27.7,27.6,27.6,236760.0,23.4503,23.4587,23.374,23.374,236760.0
2019-08-23 11:30:00,27.62,27.64,27.48,27.49,124620.0,23.391,23.4079,23.2724,23.2809,124620.0
2019-08-23 11:35:00,27.48,27.49,27.31,27.33,313710.0,23.2724,23.2809,23.1285,23.1454,313710.0
2019-08-23 11:40:00,27.32,27.36,27.28,27.34,316920.0,23.1369,23.1708,23.103,23.1539,316920.0
2019-08-23 11:45:00,27.35,27.39,27.31,27.39,366340.0,23.1623,23.1962,23.1285,23.1962,366340.0
2019-08-23 11:50:00,27.39,27.44,27.35,27.39,186850.0,23.1962,23.2385,23.1623,23.1962,186850.0
2019-08-23 11:55:00,27.4,27.41,27.32,27.32,299250.0,23.2047,23.2131,23.1369,23.1369,299250.0
2019-08-23 12:00:00,27.33,27.4,27.28,27.4,116070.0,23.1454,23.2047,23.103,23.2047,116070.0
2019-08-23 12:05:00,27.4,27.4,27.33,27.38,82760.0,23.2047,23.2047,23.1454,23.1877,82760.0
2019-08-23 12:10:00,27.38,27.49,27.37,27.47,130880.0,23.1877,23.2809,23.1793,23.264,130880.0
2019-08-23 12:15:00,27.48,27.56,27.48,27.54,179290.0,23.2724,23.3402,23.2724,23.3232,179290.0
2019-08-23 12:20:00,27.53,27.54,27.47,27.51,116100.0,23.3148,23.3232,23.264,23.2978,116100.0
2019-08-23 12:25:00,27.5,27.5,27.44,27.44,31100.0,23.2894,23.2894,23.2385,23.2385,31100.0
2019-08-23 12:30:00,27.43,27.52,27.43,27.52,90860.0,23.2301,23.3063,23.2301,23.3063,90860.0
2019-08-23 12:35:00,27.54,27.59,27.54,27.57,129320.0,23.3232,23.3656,23.3232,23.3486,129320.0
2019-08-23 12:40:00,27.57,27.58,27.53,27.54,77290.0,23.3486,23.3571,23.3148,23.3232,77290.0
2019-08-23 12:45:00,27.53,27.53,27.48,27.48,30000.0,23.3148,23.3148,23.2724,23.2724,30000.0
2019-08-23 12:50:00,27.47,27.49,27.43,27.44,49140.0,23.264,23.2809,23.2301,23.2385,49140.0
2019-08-23 12:55:00,27.42,27.51,27.42,27.5,47490.0,23.2216,23.2978,23.2216,23.2894,47490.0
2019-08-23 13:00:00,27.49,27.5,27.43,27.44,54390.0,23.2809,23.2894,23.2301,23.2385,54390.0
2019-08-23 13:05:00,27.43,27.45,27.41,27.41,55690.0,23.2301,23.247,23.2131,23.2131,55690.0
2019-08-23 13:10:00,27.41,27.49,27.39,27.49,61240.0,23.2131,23.2809,23.1962,23.2809,61240.0
2019-08-23 13:15:00,27.49,27.49,27.41,27.42,97530.0,23.2809,23.2809,23.2131,23.2216,97530.0
2019-08-23 13:20:00,27.41,27.43,27.37,27.38,85590.0,23.2131,23.2301,23.1793,23.1877,85590.0
2019-08-23 13:25:00,27.35,27.35,27.3,27.31,191340.0,23.1623,23.1623,23.12,23.1285,191340.0
2019-08-23 13:30:00,27.31,27.4,27.31,27.38,74270.0,23.1285,23.2047,23.1285,23.1877,74270.0
2019-08-23 13:35:00,27.38,27.4,27.34,27.39,184950.0,23.1877,23.2047,23.1539,23.1962,184950.0
2019-08-23 13:40:00,27.39,27.39,27.35,27.37,58790.0,23.1962,23.1962,23.1623,23.1793,58790.0
2019-08-23 13:45:00,27.37,27.41,27.33,27.39,240000.0,23.1793,23.2131,23.1454,23.1962,240000.0
2019-08-23 13:50:00,27.39,27.44,27.37,27.44,99690.0,23.1962,23.2385,23.1793,23.2385,99690.0
2019-08-23 13:55:00,27.44,27.44,27.36,27.38,93020.0,23.2385,23.2385,23.1708,23.1877,93020.0
2019-08-23 14:00:00,27.36,27.37,27.32,27.33,66110.0,23.1708,23.1793,23.1369,23.1454,66110.0
2019-08-23 14:05:00,27.33,27.36,27.31,27.32,51000.0,23.1454,23.1708,23.1285,23.1369,51000.0
2019-08-23 14:10:00,27.31,27.32,27.29,27.3,59920.0,23.1285,23.1369,23.1115,23.12,59920.0
2019-08-23 14:15:00,27.3,27.33,27.3,27.32,72740.0,23.12,23.1454,23.12,23.1369,72740.0
2019-08-23 14:20:00,27.32,27.35,27.31,27.32,97170.0,23.1369,23.1623,23.1285,23.1369,97170.0
2019-08-23 14:25:00,27.33,27.34,27.3,27.32,64080.0,23.1454,23.1539,23.12,23.1369,64080.0
2019-08-23 14:30:00,27.32,27.35,27.32,27.34,106640.0,23.1369,23.1623,23.1369,23.1539,106640.0
2019-08-23 14:35:00,27.34,27.34,27.25,27.25,114010.0,23.1539,23.1539,23.0776,23.0776,114010.0
2019-08-23 14:40:00,27.25,27.26,27.21,27.21,116620.0,23.0776,23.0861,23.0438,23.0438,116620.0
2019-08-23 14:45:00,27.22,27.22,27.16,27.18,158920.0,23.0522,23.0522,23.0014,23.0184,158920.0
2019-08-23 14:50:00,27.18,27.27,27.15,27.26,123390.0,23.0184,23.0946,22.993,23.0861,123390.0
2019-08-23 14:55:00,27.25,27.3,27.24,27.3,59660.0,23.0776,23.12,23.0692,23.12,59660.0
2019-08-23 15:00:00,27.3,27.32,27.26,27.32,80240.0,23.12,23.1369,23.0861,23.1369,80240.0
2019-08-23 15:05:00,27.31,27.37,27.31,27.32,112500.0,23.1285,23.1793,23.1285,23.1369,112500.0
2019-08-23 15:10:00,27.31,27.32,27.22,27.26,300190.0,23.1285,23.1369,23.0522,23.0861,300190.0
2019-08-23 15:15:00,27.26,27.31,27.25,27.26,302580.0,23.0861,23.1285,23.0776,23.0861,302580.0
2019-08-23 15:20:00,27.26,27.29,27.25,27.27,120860.0,23.0861,23.1115,23.0776,23.0946,120860.0
2019-08-23 15:25:00,27.26,27.28,27.22,27.23,171160.0,23.0861,23.103,23.0522,23.0607,171160.0
2019-08-23 15:30:00,27.24,27.25,27.2,27.23,200230.0,23.0692,23.0776,23.0353,23.0607,200230.0
2019-08-23 15:35:00,27.23,27.23,27.19,27.22,192590.0,23.0607,23.0607,23.0268,23.0522,192590.0
2019-08-23 15:40:00,27.22,27.23,27.2,27.2,213750.0,23.0522,23.0607,23.0353,23.0353,213750.0
2019-08-23 15:45:00,27.2,27.25,27.18,27.18,310380.0,23.0353,23.0776,23.0184,23.0184,310380.0
2019-08-23 15:50:00,27.17,27.2,27.12,27.12,406070.0,23.0099,23.0353,22.9675,22.9675,406070.0
2019-08-23 15:55:00,27.12,27.23,27.11,27.21,1151300.0,22.9675,23.0607,22.9591,23.0438,1151300.0
2019-08-26 09:30:00,27.7,27.74,27.5,27.56,630600.0,23.4587,23.4926,23.2894,23.3402,630600.0
2019-08-26 09:35:00,27.6,27.64,27.5,27.6,124290.0,23.374,23.4079,23.2894,23.374,124290.0
2019-08-26 09:40:00,27.63,27.67,27.56,27.6,124470.0,23.3995,23.4333,23.3402,23.374,124470.0
2019-08-26 09:45:00,27.59,27.68,27.57,27.59,115270.0,23.3656,23.4418,23.3486,23.3656,115270.0
2019-08-26 09:50:00,27.62,27.67,27.59,27.61,112330.0,23.391,23.4333,23.3656,23.3825,112330.0
2019-08-26 09:55:00,27.62,27.75,27.62,27.73,159880.0,23.391,23.5011,23.391,23.4841,159880.0
2019-08-26 10:00:00,27.73,27.79,27.71,27.73,148760.0,23.4841,23.535,23.4672,23.4841,148760.0
2019-08-26 10:05:00,27.73,27.76,27.69,27.69,65950.0,23.4841,23.5096,23.4503,23.4503,65950.0
2019-08-26 10:10:00,27.68,27.73,27.66,27.71,95600.0,23.4418,23.4841,23.4249,23.4672,95600.0
2019-08-26 10:15:00,27.7,27.73,27.64,27.68,112470.0,23.4587,23.4841,23.4079,23.4418,112470.0
2019-08-26 10:20:00,27.68,27.73,27.67,27.72,70010.0,23.4418,23.4841,23.4333,23.4757,70010.0
2019-08-26 10:25:00,27.71,27.79,27.69,27.73,309590.0,23.4672,23.535,23.4503,23.4841,309590.0
2019-08-26 10:30:00,27.73,27.73,27.63,27.66,99390.0,23.4841,23.4841,23.3995,23.4249,99390.0
2019-08-26 10:35:00,27.64,27.74,27.62,27.73,68420.0,23.4079,23.4926,23.391,23.4841,68420.0
2019-08-26 10:40:00,27.7,27.71,27.64,27.7,198290.0,23.4587,23.4672,23.4079,23.4587,198290.0
2019-08-26 10:45:00,27.69,27.76,27.66,27.72,200560.0,23.4503,23.5096,23.4249,23.4757,200560.0
2019-08-26 10:50:00,27.71,27.73,27.66,27.68,91360.0,23.4672,23.4841,23.4249,23.4418,91360.0
2019-08-26 10:55:00,27.68,27.68,27.61,27.65,54480.0,23.4418,23.4418,23.3825,23.4164,54480.0
2019-08-26 11:00:00,27.65,27.72,27.64,27.7,66620.0,23.4164,23.4757,23.4079,23.4587,66620.0
2019-08-26 11:05:00,27.71,27.72,27.68,27.72,118490.0,23.4672,23.4757,23.4418,23.4757,118490.0
2019-08-26 11:10:00,27.71,27.79,27.69,27.75,109290.0,23.4672,23.535,23.4503,23.5011,109290.0
2019-08-26 11:15:00,27.75,27.76,27.67,27.7,98070.0,23.5011,23.5096,23.4333,23.4587,98070.0
2019-08-26 11:20:00,27.7,27.7,27.64,27.66,146860.0,23.4587,23.4587,23.4079,23.4249,146860.0
2019-08-26 11:25:00,27.66,27.67,27.6,27.62,89520.0,23.4249,23.4333,23.374,23.391,89520.0
2019-08-26 11:30:00,27.62,27.66,27.59,27.6,169630.0,23.391,23.4249,23.3656,23.374,169630.0
2019-08-26 11:35:00,27.6,27.64,27.59,27.63,56640.0,23.374,23.4079,23.3656,23.3995,56640.0
2019-08-26 11:40:00,27.64,27.64,27.58,27.58,64810.0,23.4079,23.4079,23.3571,23.3571,64810.0
2019-08-26 11:45:00,27.6,27.62,27.57,27.62,50000.0,23.374,23.391,23.3486,23.391,50000.0
2019-08-26 11:50:00,27.63,27.64,27.6,27.6,57360.0,23.3995,23.4079,23.374,23.374,57360.0
2019-08-26 11:55:00,27.62,27.7,27.62,27.69,63600.0,23.391,23.4587,23.391,23.4503,63600.0
2019-08-26 12:00:00,27.69,27.69,27.67,27.67,39570.0,23.4503,23.4503,23.4333,23.4333,39570.0
2019-08-26 12:05:00,27.66,27.73,27.66,27.71,56440.0,23.4249,23.4841,23.4249,23.4672,56440.0
2019-08-26 12:10:00,27.72,27.73,27.69,27.69,19000.0,23.4757,23.4841,23.4503,23.4503,19000.0
2019-08-26 12:15:00,27.68,27.68,27.63,27.63,24030.0,23.4418,23.4418,23.3995,23.3995,24030.0
2019-08-26 12:20:00,27.63,27.75,27.63,27.75,76270.0,23.3995,23.5011,23.3995,23.5011,76270.0
2019-08-26 12:25:00,27.74,27.75,27.7,27.71,42000.0,23.4926,23.5011,23.4587,23.4672,42000.0
2019-08-26 12:30:00,27.72,27.73,27.7,27.7,14250.0,23.4757,23.4841,23.4587,23.4587,14250.0
2019-08-26 12:35:00,27.69,27.7,27.68,27.68,20260.0,23.4503,23.4587,23.4418,23.4418,20260.0
2019-08-26 12:40:00,27.69,27.7,27.67,27.69,38200.0,23.4503,23.4587,23.4333,23.4503,38200.0
2019-08-26 12:45:00,27.71,27.72,27.68,27.71,65380.0,23.4672,23.4757,23.4418,23.4672,65380.0
2019-08-26 12:50:00,27.71,27.72,27.68,27.69,15970.0,23.4672,23.4757,23.4418,23.4503,15970.0
2019-08-26 12:55:00,27.71,27.71,27.7,27.71,23000.0,23.4672,23.4672,23.4587,23.4672,23000.0
2019-08-26 13:00:00,27.71,27.73,27.7,27.71,62420.0,23.4672,23.4841,23.4587,23.4672,62420.0
2019-08-26 13:05:00,27.71,27.74,27.71,27.73,11470.0,23.4672,23.4926,23.4672,23.4841,11470.0
2019-08-26 13:10:00,27.74,27.74,27.68,27.68,37000.0,23.4926,23.4926,23.4418,23.4418,37000.0
2019-08-26 13:15:00,27.67,27.71,27.67,27.69,15770.0,23.4333,23.4672,23.4333,23.4503,15770.0
2019-08-26 13:20:00,27.69,27.69,27.67,27.68,37260.0,23.4503,23.4503,23.4333,23.4418,37260.0
2019-08-26 13:25:00,27.67,27.69,27.67,27.69,44390.0,23.4333,23.4503,23.4333,23.4503,44390.0
2019-08-26 13:30:00,27.68,27.68,27.66,27.68,46550.0,23.4418,23.4418,23.4249,23.4418,46550.0
2019-08-26 13:35:00,27.69,27.7,27.68,27.68,36360.0,23.4503,23.4587,23.4418,23.4418,36360.0
2019-08-26 13:40:00,27.67,27.71,27.67,27.7,37570.0,23.4333,23.4672,23.4333,23.4587,37570.0
2019-08-26 13:45:00,27.7,27.73,27.7,27.73,53000.0,23.4587,23.4841,23.4587,23.4841,53000.0
2019-08-26 13:50:00,27.73,27.73,27.7,27.71,60230.0,23.4841,23.4841,23.4587,23.4672,60230.0
2019-08-26 13:55:00,27.71,27.71,27.68,27.7,20900.0,23.4672,23.4672,23.4418,23.4587,20900.0
2019-08-26 14:00:00,27.71,27.71,27.65,27.67,61720.0,23.4672,23.4672,23.4164,23.4333,61720.0
2019-08-26 14:05:00,27.67,27.68,27.66,27.66,49180.0,23.4333,23.4418,23.4249,23.4249,49180.0
2019-08-26 14:10:00,27.66,27.66,27.63,27.64,51350.0,23.4249,23.4249,23.3995,23.4079,51350.0
2019-08-26 14:15:00,27.63,27.66,27.63,27.64,50610.0,23.3995,23.4249,23.3995,23.4079,50610.0
2019-08-26 14:20:00,27.63,27.66,27.63,27.64,22980.0,23.3995,23.4249,23.3995,23.4079,22980.0
2019-08-26 14:25:00,27.64,27.67,27.64,27.67,126300.0,23.4079,23.4333,23.4079,23.4333,126300.0
2019-08-26 14:30:00,27.66,27.71,27.66,27.68,106380.0,23.4249,23.4672,23.4249,23.4418,106380.0
2019-08-26 14:35:00,27.68,27.72,27.68,27.72,28000.0,23.4418,23.4757,23.4418,23.4757,28000.0
2019-08-26 14:40:00,27.71,27.73,27.71,27.71,17850.0,23.4672,23.4841,23.4672,23.4672,17850.0
2019-08-26 14:45:00,27.72,27.72,27.68,27.68,53710.0,23.4757,23.4757,23.4418,23.4418,53710.0
2019-08-26 14:50:00,27.69,27.7,27.67,27.69,38240.0,23.4503,23.4587,23.4333,23.4503,38240.0
2019-08-26 14:55:00,27.69,27.69,27.67,27.68,27470.0,23.4503,23.4503,23.4333,23.4418,27470.0
2019-08-26 15:00:00,27.7,27.75,27.7,27.73,55540.0,23.4587,23.5011,23.4587,23.4841,55540.0
2019-08-26 15:05:00,27.73,27.73,27.61,27.64,126030.0,23.4841,23.4841,23.3825,23.4079,126030.0
2019-08-26 15:10:00,27.64,27.69,27.64,27.66,73800.0,23.4079,23.4503,23.4079,23.4249,73800.0
2019-08-26 15:15:00,27.66,27.71,27.65,27.71,39150.0,23.4249,23.4672,23.4164,23.4672,39150.0
2019-08-26 15:20:00,27.71,27.71,27.68,27.7,50270.0,23.4672,23.4672,23.4418,23.4587,50270.0
2019-08-26 15:25:00,27.7,27.71,27.66,27.66,56740.0,23.4587,23.4672,23.4249,23.4249,56740.0
2019-08-26 15:30:00,27.67,27.7,27.66,27.67,79930.0,23.4333,23.4587,23.4249,23.4333,79930.0
2019-08-26 15:35:00,27.68,27.68,27.65,27.66,64720.0,23.4418,23.4418,23.4164,23.4249,64720.0
2019-08-26 15:40:00,27.65,27.66,27.63,27.64,89970.0,23.4164,23.4249,23.3995,23.4079,89970.0
2019-08-26 15:45:00,27.64,27.65,27.61,27.62,109730.0,23.4079,23.4164,23.3825,23.391,109730.0
2019-08-26 15:50:00,27.63,27.66,27.61,27.65,270420.0,23.3995,23.4249,23.3825,23.4164,270420.0
2019-08-26 15:55:00,27.66,27.73,27.64,27.73,649300.0,23.4249,23.4841,23.4079,23.4841,649300.0
2019-08-27 09:30:00,27.92,27.93,27.78,27.9,282210.0,23.6451,23.6535,23.5265,23.6281,282210.0
2019-08-27 09:35:00,27.92,27.98,27.92,27.94,49240.0,23.6451,23.6959,23.6451,23.662,49240.0
2019-08-27 09:40:00,27.93,27.99,27.91,27.95,202960.0,23.6535,23.7043,23.6366,23.6705,202960.0
2019-08-27 09:45:00,27.97,28.02,27.96,27.98,85080.0,23.6874,23.7297,23.6789,23.6959,85080.0
2019-08-27 09:50:00,27.97,27.97,27.86,27.87,52040.0,23.6874,23.6874,23.5942,23.6027,52040.0
2019-08-27 09:55:00,27.9,27.92,27.89,27.92,73280.0,23.6281,23.6451,23.6196,23.6451,73280.0
2019-08-27 10:00:00,27.92,27.96,27.9,27.94,64830.0,23.6451,23.6789,23.6281,23.662,64830.0
2019-08-27 10:05:00,27.95,27.98,27.91,27.92,72720.0,23.6705,23.6959,23.6366,23.6451,72720.0
2019-08-27 10:10:00,27.91,27.94,27.89,27.9,46240.0,23.6366,23.662,23.6196,23.6281,46240.0
2019-08-27 10:15:00,27.91,27.96,27.91,27.96,47880.0,23.6366,23.6789,23.6366,23.6789,47880.0
2019-08-27 10:20:00,27.97,28.02,27.87,27.88,113660.0,23.6874,23.7297,23.6027,23.6112,113660.0
2019-08-27 10:25:00,27.87,27.92,27.87,27.89,79780.0,23.6027,23.6451,23.6027,23.6196,79780.0
2019-08-27 10:30:00,27.89,27.91,27.89,27.91,35900.0,23.6196,23.6366,23.6196,23.6366,35900.0
2019-08-27 10:35:00,27.89,27.89,27.85,27.86,52010.0,23.6196,23.6196,23.5858,23.5942,52010.0
2019-08-27 10:40:00,27.87,27.91,27.87,27.91,33370.0,23.6027,23.6366,23.6027,23.6366,33370.0
2019-08-27 10:45:00,27.93,27.94,27.89,27.89,74630.0,23.6535,23.662,23.6196,23.6196,74630.0
2019-08-27 10:50:00,27.88,27.92,27.88,27.91,94850.0,23.6112,23.6451,23.6112,23.6366,94850.0
2019-08-27 10:55:00,27.91,27.93,27.89,27.9,156390.0,23.6366,23.6535,23.6196,23.6281,156390.0
2019-08-27 11:00:00,27.91,27.98,27.9,27.97,69700.0,23.6366,23.6959,23.6281,23.6874,69700.0
2019-08-27 11:05:00,27.96,27.96,27.91,27.95,126240.0,23.6789,23.6789,23.6366,23.6705,126240.0
2019-08-27 11:10:00,27.95,27.95,27.87,27.88,80630.0,23.6705,23.6705,23.6027,23.6112,80630.0
2019-08-27 11:15:00,27.87,27.88,27.74,27.74,84420.0,23.6027,23.6112,23.4926,23.4926,84420.0
2019-08-27 11:20:00,27.73,27.77,27.72,27.76,55070.0,23.4841,23.518,23.4757,23.5096,55070.0
2019-08-27 11:25:00,27.76,27.76,27.72,27.72,45110.0,23.5096,23.5096,23.4757,23.4757,45110.0
2019-08-27 11:30:00,27.7,27.76,27.69,27.76,150490.0,23.4587,23.5096,23.4503,23.5096,150490.0
2019-08-27 11:35:00,27.78,27.81,27.77,27.77,50540.0,23.5265,23.5519,23.518,23.518,50540.0
2019-08-27 11:40:00,27.76,27.77,27.71,27.75,76660.0,23.5096,23.518,23.4672,23.5011,76660.0
2019-08-27 11:45:00,27.79,27.81,27.76,27.81,37000.0,23.535,23.5519,23.5096,23.5519,37000.0
2019-08-27 11:50:00,27.82,27.85,27.79,27.81,147910.0,23.5604,23.5858,23.535,23.5519,147910.0
2019-08-27 11:55:00,27.8,27.83,27.78,27.79,154160.0,23.5434,23.5688,23.5265,23.535,154160.0
2019-08-27 12:00:00,27.79,27.79,27.71,27.71,51850.0,23.535,23.535,23.4672,23.4672,51850.0
2019-08-27 12:05:00,27.7,27.71,27.68,27.7,70510.0,23.4587,23.4672,23.4418,23.4587,70510.0
2019-08-27 12:10:00,27.69,27.69,27.66,27.69,50040.0,23.4503,23.4503,23.4249,23.4503,50040.0
2019-08-27 12:15:00,27.69,27.7,27.63,27.63,101880.0,23.4503,23.4587,23.3995,23.3995,101880.0
2019-08-27 12:20:00,27.64,27.66,27.62,27.66,46360.0,23.4079,23.4249,23.391,23.4249,46360.0
2019-08-27 12:25:00,27.66,27.68,27.66,27.67,63440.0,23.4249,23.4418,23.4249,23.4333,63440.0
2019-08-27 12:30:00,27.66,27.69,27.58,27.6,74090.0,23.4249,23.4503,23.3571,23.374,74090.0
2019-08-27 12:35:00,27.6,27.62,27.59,27.59,40740.0,23.374,23.391,23.3656,23.3656,40740.0
2019-08-27 12:40:00,27.6,27.6,27.55,27.58,66660.0,23.374,23.374,23.3317,23.3571,66660.0
2019-08-27 12:45:00,27.59,27.6,27.55,27.59,43240.0,23.3656,23.374,23.3317,23.3656,43240.0
2019-08-27 12:50:00,27.57,27.57,27.49,27.51,77150.0,23.3486,23.3486,23.2809,23.2978,77150.0
2019-08-27 12:55:00,27.52,27.54,27.51,27.53,47070.0,23.3063,23.3232,23.2978,23.3148,47070.0
2019-08-27 13:00:00,27.52,27.57,27.5,27.56,35020.0,23.3063,23.3486,23.2894,23.3402,35020.0
2019-08-27 13:05:00,27.54,27.6,27.52,27.58,30150.0,23.3232,23.374,23.3063,23.3571,30150.0
2019-08-27 13:10:00,27.59,27.59,27.54,27.55,87850.0,23.3656,23.3656,23.3232,23.3317,87850.0
2019-08-27 13:15:00,27.53,27.55,27.51,27.55,47780.0,23.3148,23.3317,23.2978,23.3317,47780.0
2019-08-27 13:20:00,27.55,27.58,27.55,27.57,28500.0,23.3317,23.3571,23.3317,23.3486,28500.0
2019-08-27 13:25:00,27.58,27.65,27.58,27.64,71310.0,23.3571,23.4164,23.3571,23.4079,71310.0
2019-08-27 13:30:00,27.62,27.66,27.62,27.65,59250.0,23.391,23.4249,23.391,23.4164,59250.0
2019-08-27 13:35:00,27.66,27.78,27.66,27.73,82520.0,23.4249,23.5265,23.4249,23.4841,82520.0
2019-08-27 13:40:00,27.75,27.76,27.73,27.75,44460.0,23.5011,23.5096,23.4841,23.5011,44460.0
2019-08-27 13:45:00,27.77,27.79,27.75,27.79,81890.0,23.518,23.535,23.5011,23.535,81890.0
2019-08-27 13:50:00,27.79,27.83,27.79,27.82,74000.0,23.535,23.5688,23.535,23.5604,74000.0
2019-08-27 13:55:00,27.81,27.82,27.79,27.82,57290.0,23.5519,23.5604,23.535,23.5604,57290.0
2019-08-27 14:00:00,27.83,27.86,27.81,27.81,42720.0,23.5688,23.5942,23.5519,23.5519,42720.0
2019-08-27 14:05:00,27.82,27.82,27.75,27.76,58650.0,23.5604,23.5604,23.5011,23.5096,58650.0
2019-08-27 14:10:00,27.76,27.77,27.71,27.73,47700.0,23.5096,23.518,23.4672,23.4841,47700.0
2019-08-27 14:15:00,27.71,27.73,27.7,27.71,32880.0,23.4672,23.4841,23.4587,23.4672,32880.0
2019-08-27 14:20:00,27.72,27.75,27.71,27.73,55800.0,23.4757,23.5011,23.4672,23.4841,55800.0
2019-08-27 14:25:00,27.74,27.75,27.71,27.71,36660.0,23.4926,23.5011,23.4672,23.4672,36660.0
2019-08-27 14:30:00,27.7,27.7,27.67,27.69,48700.0,23.4587,23.4587,23.4333,23.4503,48700.0
2019-08-27 14:35:00,27.68,27.71,27.67,27.71,55370.0,23.4418,23.4672,23.4333,23.4672,55370.0
2019-08-27 14:40:00,27.71,27.71,27.68,27.69,99750.0,23.4672,23.4672,23.4418,23.4503,99750.0
2019-08-27 14:45:00,27.69,27.71,27.67,27.69,60750.0,23.4503,23.4672,23.4333,23.4503,60750.0
2019-08-27 14:50:00,27.7,27.77,27.69,27.77,81450.0,23.4587,23.518,23.4503,23.518,81450.0
2019-08-27 14:55:00,27.75,27.78,27.74,27.76,75410.0,23.5011,23.5265,23.4926,23.5096,75410.0
2019-08-27 15:00:00,27.77,27.82,27.75,27.81,78530.0,23.518,23.5604,23.5011,23.5519,78530.0
2019-08-27 15:05:00,27.82,27.82,27.79,27.79,51470.0,23.5604,23.5604,23.535,23.535,51470.0
2019-08-27 15:10:00,27.79,27.79,27.73,27.75,86590.0,23.535,23.535,23.4841,23.5011,86590.0
2019-08-27 15:15:00,27.74,27.75,27.73,27.74,52880.0,23.4926,23.5011,23.4841,23.4926,52880.0
2019-08-27 15:20:00,27.73,27.74,27.69,27.7,89540.0,23.4841,23.4926,23.4503,23.4587,89540.0
2019-08-27 15:25:00,27.69,27.72,27.68,27.7,87380.0,23.4503,23.4757,23.4418,23.4587,87380.0
2019-08-27 15:30:00,27.71,27.71,27.66,27.68,87400.0,23.4672,23.4672,23.4249,23.4418,87400.0
2019-08-27 15:35:00,27.68,27.71,27.67,27.69,81010.0,23.4418,23.4672,23.4333,23.4503,81010.0
2019-08-27 15:40:00,27.7,27.74,27.7,27.71,113290.0,23.4587,23.4926,23.4587,23.4672,113290.0
2019-08-27 15:45:00,27.71,27.74,27.7,27.73,128330.0,23.4672,23.4926,23.4587,23.4841,128330.0
2019-08-27 15:50:00,27.74,27.74,27.65,27.67,102530.0,23.4926,23.4926,23.4164,23.4333,102530.0
2019-08-27 15:55:00,27.66,27.67,27.55,27.56,1356610.0,23.4249,23.4333,23.3317,23.3402,1356610.0
2019-08-28 09:30:00,27.43,27.55,27.2,27.23,276800.0,23.2301,23.3317,23.0353,23.0607,276800.0
2019-08-28 09:35:00,27.25,27.25,27.05,27.13,248410.0,23.0776,23.0776,22.9083,22.976,248410.0
2019-08-28 09:40:00,27.11,27.21,27.05,27.21,177280.0,22.9591,23.0438,22.9083,23.0438,177280.0
2019-08-28 09:45:00,27.19,27.19,27.12,27.18,219590.0,23.0268,23.0268,22.9675,23.0184,219590.0
2019-08-28 09:50:00,27.18,27.3,27.17,27.26,137360.0,23.0184,23.12,23.0099,23.0861,137360.0
2019-08-28 09:55:00,27.26,27.3,27.21,27.22,116190.0,23.0861,23.12,23.0438,23.0522,116190.0
2019-08-28 10:00:00,27.21,27.33,27.2,27.27,92450.0,23.0438,23.1454,23.0353,23.0946,92450.0
2019-08-28 10:05:00,27.28,27.34,27.28,27.33,101720.0,23.103,23.1539,23.103,23.1454,101720.0
2019-08-28 10:10:00,27.34,27.35,27.26,27.28,78990.0,23.1539,23.1623,23.0861,23.103,78990.0
2019-08-28 10:15:00,27.28,27.31,27.2,27.21,112900.0,23.103,23.1285,23.0353,23.0438,112900.0
2019-08-28 10:20:00,27.21,27.23,27.19,27.22,99780.0,23.0438,23.0607,23.0268,23.0522,99780.0
2019-08-28 10:25:00,27.22,27.24,27.15,27.18,172230.0,23.0522,23.0692,22.993,23.0184,172230.0
2019-08-28 10:30:00,27.19,27.25,27.19,27.21,134410.0,23.0268,23.0776,23.0268,23.0438,134410.0
2019-08-28 10:35:00,27.21,27.27,27.19,27.24,152930.0,23.0438,23.0946,23.0268,23.0692,152930.0
2019-08-28 10:40:00,27.24,27.3,27.23,27.25,172280.0,23.0692,23.12,23.0607,23.0776,172280.0
2019-08-28 10:45:00,27.25,27.26,27.21,27.23,82550.0,23.0776,23.0861,23.0438,23.0607,82550.0
2019-08-28 10:50:00,27.25,27.28,27.25,27.26,150970.0,23.0776,23.103,23.0776,23.0861,150970.0
2019-08-28 10:55:00,27.26,27.26,27.18,27.18,71070.0,23.0861,23.0861,23.0184,23.0184,71070.0
2019-08-28 11:00:00,27.19,27.2,27.14,27.17,83780.0,23.0268,23.0353,22.9845,23.0099,83780.0
2019-08-28 11:05:00,27.18,27.21,27.17,27.18,72010.0,23.0184,23.0438,23.0099,23.0184,72010.0
2019-08-28 11:10:00,27.19,27.21,27.15,27.18,47930.0,23.0268,23.0438,22.993,23.0184,47930.0
2019-08-28 11:15:00,27.18,27.21,27.17,27.21,109040.0,23.0184,23.0438,23.0099,23.0438,109040.0
2019-08-28 11:20:00,27.21,27.32,27.21,27.3,145520.0,23.0438,23.1369,23.0438,23.12,145520.0
2019-08-28 11:25:00,27.31,27.34,27.28,27.34,117820.0,23.1285,23.1539,23.103,23.1539,117820.0
2019-08-28 11:30:00,27.34,27.35,27.28,27.3,141480.0,23.1539,23.1623,23.103,23.12,141480.0
2019-08-28 11:35:00,27.31,27.37,27.31,27.36,126070.0,23.1285,23.1793,23.1285,23.1708,126070.0
2019-08-28 11:40:00,27.36,27.38,27.34,27.36,153330.0,23.1708,23.1877,23.1539,23.1708,153330.0
2019-08-28 11:45:00,27.36,27.36,27.26,27.26,214120.0,23.1708,23.1708,23.0861,23.0861,214120.0
2019-08-28 11:50:00,27.27,27.35,27.27,27.34,125540.0,23.0946,23.1623,23.0946,23.1539,125540.0
2019-08-28 11:55:00,27.35,27.36,27.29,27.3,266720.0,23.1623,23.1708,23.1115,23.12,266720.0
2019-08-28 12:00:00,27.3,27.32,27.25,27.31,121750.0,23.12,23.1369,23.0776,23.1285,121750.0
2019-08-28 12:05:00,27.32,27.34,27.29,27.3,92700.0,23.1369,23.1539,23.1115,23.12,92700.0
2019-08-28 12:10:00,27.29,27.3,27.26,27.29,65700.0,23.1115,23.12,23.0861,23.1115,65700.0
2019-08-28 12:15:00,27.3,27.33,27.29,27.32,69550.0,23.12,23.1454,23.1115,23.1369,69550.0
2019-08-28 12:20:00,27.32,27.33,27.31,27.31,43850.0,23.1369,23.1454,23.1285,23.1285,43850.0
2019-08-28 12:25:00,27.32,27.33,27.31,27.32,42700.0,23.1369,23.1454,23.1285,23.1369,42700.0
2019-08-28 12:30:00,27.32,27.35,27.31,27.33,82700.0,23.1369,23.1623,23.1285,23.1454,82700.0
2019-08-28 12:35:00,27.34,27.35,27.27,27.29,117930.0,23.1539,23.1623,23.0946,23.1115,117930.0
2019-08-28 12:40:00,27.3,27.35,27.3,27.33,120960.0,23.12,23.1623,23.12,23.1454,120960.0
2019-08-28 12:45:00,27.33,27.35,27.32,27.32,63050.0,23.1454,23.1623,23.1369,23.1369,63050.0
2019-08-28 12:50:00,27.32,27.39,27.32,27.39,70640.0,23.1369,23.1962,23.1369,23.1962,70640.0
2019-08-28 12:55:00,27.38,27.41,27.38,27.41,50580.0,23.1877,23.2131,23.1877,23.2131,50580.0
2019-08-28 13:00:00,27.4,27.4,27.37,27.39,70720.0,23.2047,23.2047,23.1793,23.1962,70720.0
2019-08-28 13:05:00,27.4,27.4,27.36,27.37,78970.0,23.2047,23.2047,23.1708,23.1793,78970.0
2019-08-28 13:10:00,27.37,27.37,27.29,27.32,71250.0,23.1793,23.1793,23.1115,23.1369,71250.0
2019-08-28 13:15:00,27.32,27.34,27.31,27.34,60560.0,23.1369,23.1539,23.1285,23.1539,60560.0
2019-08-28 13:20:00,27.34,27.39,27.34,27.39,55010.0,23.1539,23.1962,23.1539,23.1962,55010.0
2019-08-28 13:25:00,27.38,27.42,27.38,27.41,37800.0,23.1877,23.2216,23.1877,23.2131,37800.0
2019-08-28 13:30:00,27.41,27.41,27.38,27.41,84100.0,23.2131,23.2131,23.1877,23.2131,84100.0
2019-08-28 13:35:00,27.41,27.41,27.4,27.4,84650.0,23.2131,23.2131,23.2047,23.2047,84650.0
2019-08-28 13:40:00,27.4,27.41,27.4,27.4,44050.0,23.2047,23.2131,23.2047,23.2047,44050.0
2019-08-28 13:45:00,27.41,27.42,27.38,27.41,114960.0,23.2131,23.2216,23.1877,23.2131,114960.0
2019-08-28 13:50:00,27.42,27.42,27.38,27.4,93970.0,23.2216,23.2216,23.1877,23.2047,93970.0
2019-08-28 13:55:00,27.41,27.43,27.39,27.4,76790.0,23.2131,23.2301,23.1962,23.2047,76790.0
2019-08-28 14:00:00,27.41,27.43,27.41,27.41,44790.0,23.2131,23.2301,23.2131,23.2131,44790.0
2019-08-28 14:05:00,27.41,27.42,27.4,27.41,41570.0,23.2131,23.2216,23.2047,23.2131,41570.0
2019-08-28 14:10:00,27.4,27.42,27.4,27.4,55600.0,23.2047,23.2216,23.2047,23.2047,55600.0
2019-08-28 14:15:00,27.4,27.42,27.4,27.42,42810.0,23.2047,23.2216,23.2047,23.2216,42810.0
2019-08-28 14:20:00,27.42,27.42,27.4,27.4,39680.0,23.2216,23.2216,23.2047,23.2047,39680.0
2019-08-28 14:25:00,27.4,27.41,27.39,27.41,59370.0,23.2047,23.2131,23.1962,23.2131,59370.0
2019-08-28 14:30:00,27.41,27.45,27.4,27.45,67630.0,23.2131,23.247,23.2047,23.247,67630.0
2019-08-28 14:35:00,27.45,27.47,27.42,27.42,100000.0,23.247,23.264,23.2216,23.2216,100000.0
2019-08-28 14:40:00,27.42,27.42,27.39,27.41,132660.0,23.2216,23.2216,23.1962,23.2131,132660.0
2019-08-28 14:45:00,27.41,27.47,27.41,27.46,75260.0,23.2131,23.264,23.2131,23.2555,75260.0
2019-08-28 14:50:00,27.47,27.48,27.45,27.45,80330.0,23.264,23.2724,23.247,23.247,80330.0
2019-08-28 14:55:00,27.45,27.48,27.45,27.47,63450.0,23.247,23.2724,23.247,23.264,63450.0
2019-08-28 15:00:00,27.46,27.48,27.46,27.48,50400.0,23.2555,23.2724,23.2555,23.2724,50400.0
2019-08-28 15:05:00,27.47,27.51,27.46,27.5,96740.0,23.264,23.2978,23.2555,23.2894,96740.0
2019-08-28 15:10:00,27.5,27.53,27.5,27.52,105800.0,23.2894,23.3148,23.2894,23.3063,105800.0
2019-08-28 15:15:00,27.53,27.58,27.52,27.57,96000.0,23.3148,23.3571,23.3063,23.3486,96000.0
2019-08-28 15:20:00,27.57,27.57,27.49,27.51,96910.0,23.3486,23.3486,23.2809,23.2978,96910.0
2019-08-28 15:25:00,27.51,27.52,27.5,27.51,131010.0,23.2978,23.3063,23.2894,23.2978,131010.0
2019-08-28 15:30:00,27.51,27.53,27.47,27.53,200490.0,23.2978,23.3148,23.264,23.3148,200490.0
2019-08-28 15:35:00,27.54,27.59,27.53,27.54,316130.0,23.3232,23.3656,23.3148,23.3232,316130.0
2019-08-28 15:40:00,27.52,27.54,27.51,27.54,428660.0,23.3063,23.3232,23.2978,23.3232,428660.0
2019-08-28 15:45:00,27.54,27.57,27.51,27.55,219860.0,23.3232,23.3486,23.2978,23.3317,219860.0
2019-08-28 15:50:00,27.57,27.57,27.52,27.53,227770.0,23.3486,23.3486,23.3063,23.3148,227770.0
2019-08-28 15:55:00,27.53,27.64,27.52,27.61,717340.0,23.3148,23.4079,23.3063,23.3825,717340.0
2019-08-29 09:30:00,28.15,28.37,28.11,28.32,638330.0,23.8398,24.0262,23.806,23.9838,638330.0
2019-08-29 09:35:00,28.34,28.42,28.32,28.37,245070.0,24.0007,24.0685,23.9838,24.0262,245070.0
2019-08-29 09:40:00,28.39,28.42,28.34,28.36,202030.0,24.0431,24.0685,24.0007,24.0177,202030.0
2019-08-29 09:45:00,28.36,28.41,28.36,28.39,169650.0,24.0177,24.06,24.0177,24.0431,169650.0
2019-08-29 09:50:00,28.39,28.48,28.38,28.47,198390.0,24.0431,24.1193,24.0346,24.1108,198390.0
2019-08-29 09:55:00,28.47,28.48,28.44,28.48,149440.0,24.1108,24.1193,24.0854,24.1193,149440.0
2019-08-29 10:00:00,28.47,28.49,28.46,28.46,194440.0,24.1108,24.1278,24.1024,24.1024,194440.0
2019-08-29 10:05:00,28.46,28.48,28.43,28.48,169910.0,24.1024,24.1193,24.077,24.1193,169910.0
2019-08-29 10:10:00,28.48,28.49,28.41,28.46,210810.0,24.1193,24.1278,24.06,24.1024,210810.0
2019-08-29 10:15:00,28.45,28.48,28.43,28.48,105880.0,24.0939,24.1193,24.077,24.1193,105880.0
2019-08-29 10:20:00,28.49,28.53,28.47,28.53,217320.0,24.1278,24.1617,24.1108,24.1617,217320.0
2019-08-29 10:25:00,28.53,28.55,28.51,28.52,356850.0,24.1617,24.1786,24.1447,24.1532,356850.0
2019-08-29 10:30:00,28.53,28.53,28.46,28.5,170660.0,24.1617,24.1617,24.1024,24.1362,170660.0
2019-08-29 10:35:00,28.5,28.51,28.24,28.34,199680.0,24.1362,24.1447,23.9161,24.0007,199680.0
2019-08-29 10:40:00,28.35,28.42,28.32,28.34,113110.0,24.0092,24.0685,23.9838,24.0007,113110.0
2019-08-29 10:45:00,28.34,28.34,28.28,28.32,86910.0,24.0007,24.0007,23.9499,23.9838,86910.0
2019-08-29 10:50:00,28.32,28.35,28.31,28.32,63330.0,23.9838,24.0092,23.9753,23.9838,63330.0
2019-08-29 10:55:00,28.33,28.41,28.32,28.41,95090.0,23.9923,24.06,23.9838,24.06,95090.0
2019-08-29 11:00:00,28.41,28.42,28.39,28.41,136700.0,24.06,24.0685,24.0431,24.06,136700.0
2019-08-29 11:05:00,28.42,28.45,28.39,28.4,108600.0,24.0685,24.0939,24.0431,24.0516,108600.0
2019-08-29 11:10:00,28.4,28.45,28.4,28.43,68240.0,24.0516,24.0939,24.0516,24.077,68240.0
2019-08-29 11:15:00,28.44,28.45,28.38,28.39,81860.0,24.0854,24.0939,24.0346,24.0431,81860.0
2019-08-29 11:20:00,28.39,28.42,28.36,28.42,59070.0,24.0431,24.0685,24.0177,24.0685,59070.0
2019-08-29 11:25:00,28.43,28.45,28.39,28.4,85760.0,24.077,24.0939,24.0431,24.0516,85760.0
2019-08-29 11:30:00,28.4,28.43,28.39,28.42,60850.0,24.0516,24.077,24.0431,24.0685,60850.0
2019-08-29 11:35:00,28.42,28.45,28.41,28.42,91330.0,24.0685,24.0939,24.06,24.0685,91330.0
2019-08-29 11:40:00,28.42,28.44,28.39,28.41,149160.0,24.0685,24.0854,24.0431,24.06,149160.0
2019-08-29 11:45:00,28.42,28.44,28.41,28.42,75760.0,24.0685,24.0854,24.06,24.0685,75760.0
2019-08-29 11:50:00,28.42,28.44,28.42,28.42,71660.0,24.0685,24.0854,24.0685,24.0685,71660.0
2019-08-29 11:55:00,28.42,28.44,28.4,28.42,135190.0,24.0685,24.0854,24.0516,24.0685,135190.0
2019-08-29 12:00:00,28.42,28.43,28.35,28.37,115970.0,24.0685,24.077,24.0092,24.0262,115970.0
2019-08-29 12:05:00,28.37,28.41,28.37,28.39,85920.0,24.0262,24.06,24.0262,24.0431,85920.0
2019-08-29 12:10:00,28.39,28.42,28.38,28.42,117710.0,24.0431,24.0685,24.0346,24.0685,117710.0
2019-08-29 12:15:00,28.41,28.45,28.4,28.45,177070.0,24.06,24.0939,24.0516,24.0939,177070.0
2019-08-29 12:20:00,28.44,28.48,28.44,28.45,187460.0,24.0854,24.1193,24.0854,24.0939,187460.0
2019-08-29 12:25:00,28.45,28.46,28.39,28.39,58780.0,24.0939,24.1024,24.0431,24.0431,58780.0
2019-08-29 12:30:00,28.39,28.45,28.38,28.44,182610.0,24.0431,24.0939,24.0346,24.0854,182610.0
2019-08-29 12:35:00,28.44,28.49,28.44,28.49,91670.0,24.0854,24.1278,24.0854,24.1278,91670.0
2019-08-29 12:40:00,28.49,28.49,28.47,28.48,90530.0,24.1278,24.1278,24.1108,24.1193,90530.0
2019-08-29 12:45:00,28.48,28.49,28.46,28.46,56050.0,24.1193,24.1278,24.1024,24.1024,56050.0
2019-08-29 12:50:00,28.45,28.47,28.43,28.46,43630.0,24.0939,24.1108,24.077,24.1024,43630.0
2019-08-29 12:55:00,28.47,28.49,28.46,28.46,46750.0,24.1108,24.1278,24.1024,24.1024,46750.0
2019-08-29 13:00:00,28.46,28.47,28.45,28.47,39900.0,24.1024,24.1108,24.0939,24.1108,39900.0
2019-08-29 13:05:00,28.47,28.47,28.46,28.46,37520.0,24.1108,24.1108,24.1024,24.1024,37520.0
2019-08-29 13:10:00,28.47,28.47,28.44,28.44,57770.0,24.1108,24.1108,24.0854,24.0854,57770.0
2019-08-29 13:15:00,28.44,28.44,28.4,28.41,79270.0,24.0854,24.0854,24.0516,24.06,79270.0
2019-08-29 13:20:00,28.41,28.43,28.4,28.42,138060.0,24.06,24.077,24.0516,24.0685,138060.0
2019-08-29 13:25:00,28.42,28.43,28.4,28.41,69160.0,24.0685,24.077,24.0516,24.06,69160.0
2019-08-29 13:30:00,28.4,28.4,28.35,28.36,45120.0,24.0516,24.0516,24.0092,24.0177,45120.0
2019-08-29 13:35:00,28.37,28.41,28.36,28.41,31000.0,24.0262,24.06,24.0177,24.06,31000.0
2019-08-29 13:40:00,28.41,28.43,28.41,28.41,49380.0,24.06,24.077,24.06,24.06,49380.0
2019-08-29 13:45:00,28.42,28.45,28.41,28.43,31500.0,24.0685,24.0939,24.06,24.077,31500.0
2019-08-29 13:50:00,28.43,28.48,28.43,28.46,63710.0,24.077,24.1193,24.077,24.1024,63710.0
2019-08-29 13:55:00,28.47,28.48,28.42,28.44,64620.0,24.1108,24.1193,24.0685,24.0854,64620.0
2019-08-29 14:00:00,28.46,28.48,28.45,28.48,62700.0,24.1024,24.1193,24.0939,24.1193,62700.0
2019-08-29 14:05:00,28.49,28.51,28.47,28.5,129820.0,24.1278,24.1447,24.1108,24.1362,129820.0
2019-08-29 14:10:00,28.51,28.53,28.48,28.5,79900.0,24.1447,24.1617,24.1193,24.1362,79900.0
2019-08-29 14:15:00,28.49,28.51,28.39,28.4,141460.0,24.1278,24.1447,24.0431,24.0516,141460.0
2019-08-29 14:20:00,28.39,28.42,28.37,28.41,65850.0,24.0431,24.0685,24.0262,24.06,65850.0
2019-08-29 14:25:00,28.42,28.44,28.4,28.43,125980.0,24.0685,24.0854,24.0516,24.077,125980.0
2019-08-29 14:30:00,28.43,28.49,28.43,28.48,110100.0,24.077,24.1278,24.077,24.1193,110100.0
2019-08-29 14:35:00,28.48,28.52,28.48,28.51,84000.0,24.1193,24.1532,24.1193,24.1447,84000.0
2019-08-29 14:40:00,28.51,28.52,28.46,28.46,101340.0,24.1447,24.1532,24.1024,24.1024,101340.0
2019-08-29 14:45:00,28.44,28.44,28.4,28.42,72260.0,24.0854,24.0854,24.0516,24.0685,72260.0
2019-08-29 14:50:00,28.43,28.44,28.41,28.42,69050.0,24.077,24.0854,24.06,24.0685,69050.0
2019-08-29 14:55:00,28.4,28.44,28.4,28.44,56490.0,24.0516,24.0854,24.0516,24.0854,56490.0
2019-08-29 15:00:00,28.44,28.44,28.4,28.41,39200.0,24.0854,24.0854,24.0516,24.06,39200.0
2019-08-29 15:05:00,28.41,28.44,28.4,28.42,60930.0,24.06,24.0854,24.0516,24.0685,60930.0
2019-08-29 15:10:00,28.42,28.46,28.42,28.43,81150.0,24.0685,24.1024,24.0685,24.077,81150.0
2019-08-29 15:15:00,28.44,28.46,28.43,28.46,121550.0,24.0854,24.1024,24.077,24.1024,121550.0
2019-08-29 15:20:00,28.46,28.47,28.44,28.44,90960.0,24.1024,24.1108,24.0854,24.0854,90960.0
2019-08-29 15:25:00,28.44,28.45,28.42,28.43,78640.0,24.0854,24.0939,24.0685,24.077,78640.0
2019-08-29 15:30:00,28.43,28.44,28.38,28.38,124100.0,24.077,24.0854,24.0346,24.0346,124100.0
2019-08-29 15:35:00,28.38,28.41,28.38,28.4,145350.0,24.0346,24.06,24.0346,24.0516,145350.0
2019-08-29 15:40:00,28.4,28.43,28.39,28.41,138500.0,24.0516,24.077,24.0431,24.06,138500.0
2019-08-29 15:45:00,28.42,28.46,28.41,28.44,170950.0,24.0685,24.1024,24.06,24.0854,170950.0
2019-08-29 15:50:00,28.44,28.47,28.37,28.37,295910.0,24.0854,24.1108,24.0262,24.0262,295910.0
2019-08-29 15:55:00,28.38,28.38,28.3,28.35,453990.0,24.0346,24.0346,23.9669,24.0092,453990.0
2019-08-30 09:30:00,28.55,28.58,28.37,28.46,492260.0,24.1786,24.204,24.0262,24.1024,492260.0
2019-08-30 09:35:00,28.45,28.49,28.42,28.45,91890.0,24.0939,24.1278,24.0685,24.0939,91890.0
2019-08-30 09:40:00,28.46,28.54,28.45,28.51,61020.0,24.1024,24.1701,24.0939,24.1447,61020.0
2019-08-30 09:45:00,28.51,28.56,28.51,28.55,110740.0,24.1447,24.1871,24.1447,24.1786,110740.0
2019-08-30 09:50:00,28.56,28.58,28.54,28.55,75050.0,24.1871,24.204,24.1701,24.1786,75050.0
2019-08-30 09:55:00,28.55,28.55,28.46,28.49,110650.0,24.1786,24.1786,24.1024,24.1278,110650.0
2019-08-30 10:00:00,28.5,28.58,28.49,28.56,57560.0,24.1362,24.204,24.1278,24.1871,57560.0
2019-08-30 10:05:00,28.53,28.58,28.51,28.57,61640.0,24.1617,24.204,24.1447,24.1955,61640.0
2019-08-30 10:10:00,28.58,28.59,28.49,28.49,78330.0,24.204,24.2125,24.1278,24.1278,78330.0
2019-08-30 10:15:00,28.5,28.54,28.49,28.51,57130.0,24.1362,24.1701,24.1278,24.1447,57130.0
2019-08-30 10:20:00,28.51,28.51,28.46,28.47,98360.0,24.1447,24.1447,24.1024,24.1108,98360.0
2019-08-30 10:25:00,28.46,28.48,28.42,28.44,126620.0,24.1024,24.1193,24.0685,24.0854,126620.0
2019-08-30 10:30:00,28.44,28.47,28.44,28.46,95390.0,24.0854,24.1108,24.0854,24.1024,95390.0
2019-08-30 10:35:00,28.45,28.48,28.43,28.44,118080.0,24.0939,24.1193,24.077,24.0854,118080.0
2019-08-30 10:40:00,28.46,28.46,28.42,28.43,99050.0,24.1024,24.1024,24.0685,24.077,99050.0
2019-08-30 10:45:00,28.43,28.44,28.38,28.42,148200.0,24.077,24.0854,24.0346,24.0685,148200.0
2019-08-30 10:50:00,28.41,28.42,28.35,28.37,156850.0,24.06,24.0685,24.0092,24.0262,156850.0
2019-08-30 10:55:00,28.37,28.38,28.31,28.31,125430.0,24.0262,24.0346,23.9753,23.9753,125430.0
2019-08-30 11:00:00,28.31,28.33,28.18,28.19,201120.0,23.9753,23.9923,23.8652,23.8737,201120.0
2019-08-30 11:05:00,28.18,28.24,28.18,28.23,97770.0,23.8652,23.9161,23.8652,23.9076,97770.0
2019-08-30 11:10:00,28.22,28.23,28.04,28.06,173380.0,23.8991,23.9076,23.7467,23.7636,173380.0
2019-08-30 11:15:00,28.05,28.08,28.01,28.04,308810.0,23.7551,23.7806,23.7213,23.7467,308810.0
2019-08-30 11:20:00,28.02,28.06,28.01,28.03,97210.0,23.7297,23.7636,23.7213,23.7382,97210.0
2019-08-30 11:25:00,28.02,28.1,27.99,28.09,66270.0,23.7297,23.7975,23.7043,23.789,66270.0
2019-08-30 11:30:00,28.1,28.19,28.1,28.18,50000.0,23.7975,23.8737,23.7975,23.8652,50000.0
2019-08-30 11:35:00,28.19,28.19,28.11,28.13,94520.0,23.8737,23.8737,23.806,23.8229,94520.0
2019-08-30 11:40:00,28.13,28.13,28.09,28.09,71470.0,23.8229,23.8229,23.789,23.789,71470.0
2019-08-30 11:45:00,28.1,28.15,28.08,28.15,64000.0,23.7975,23.8398,23.7806,23.8398,64000.0
2019-08-30 11:50:00,28.15,28.16,28.14,28.16,29840.0,23.8398,23.8483,23.8314,23.8483,29840.0
2019-08-30 11:55:00,28.16,28.21,28.14,28.17,52540.0,23.8483,23.8906,23.8314,23.8568,52540.0
2019-08-30 12:00:00,28.18,28.2,28.14,28.15,60040.0,23.8652,23.8822,23.8314,23.8398,60040.0
2019-08-30 12:05:00,28.15,28.19,28.11,28.13,38180.0,23.8398,23.8737,23.806,23.8229,38180.0
2019-08-30 12:10:00,28.11,28.2,28.1,28.19,46000.0,23.806,23.8822,23.7975,23.8737,46000.0
2019-08-30 12:15:00,28.21,28.22,28.19,28.2,40170.0,23.8906,23.8991,23.8737,23.8822,40170.0
2019-08-30 12:20:00,28.2,28.24,28.2,28.22,20390.0,23.8822,23.9161,23.8822,23.8991,20390.0
2019-08-30 12:25:00,28.23,28.27,28.23,28.25,52460.0,23.9076,23.9415,23.9076,23.9245,52460.0
2019-08-30 12:30:00,28.26,28.31,28.24,28.31,34690.0,23.933,23.9753,23.9161,23.9753,34690.0
2019-08-30 12:35:00,28.31,28.32,28.28,28.31,30000.0,23.9753,23.9838,23.9499,23.9753,30000.0
2019-08-30 12:40:00,28.31,28.33,28.3,28.33,43500.0,23.9753,23.9923,23.9669,23.9923,43500.0
2019-08-30 12:45:00,28.32,28.32,28.3,28.3,63540.0,23.9838,23.9838,23.9669,23.9669,63540.0
2019-08-30 12:50:00,28.31,28.31,28.27,28.3,48910.0,23.9753,23.9753,23.9415,23.9669,48910.0
2019-08-30 12:55:00,28.3,28.32,28.29,28.31,31020.0,23.9669,23.9838,23.9584,23.9753,31020.0
2019-08-30 13:00:00,28.29,28.31,28.27,28.27,52680.0,23.9584,23.9753,23.9415,23.9415,52680.0
2019-08-30 13:05:00,28.24,28.26,28.24,28.26,11950.0,23.9161,23.933,23.9161,23.933,11950.0
2019-08-30 13:10:00,28.26,28.26,28.24,28.24,32000.0,23.933,23.933,23.9161,23.9161,32000.0
2019-08-30 13:15:00,28.24,28.24,28.19,28.2,54050.0,23.9161,23.9161,23.8737,23.8822,54050.0
2019-08-30 13:20:00,28.2,28.21,28.17,28.17,47430.0,23.8822,23.8906,23.8568,23.8568,47430.0
2019-08-30 13:25:00,28.17,28.21,28.17,28.21,53160.0,23.8568,23.8906,23.8568,23.8906,53160.0
2019-08-30 13:30:00,28.21,28.22,28.19,28.2,52850.0,23.8906,23.8991,23.8737,23.8822,52850.0
2019-08-30 13:35:00,28.21,28.21,28.16,28.17,43200.0,23.8906,23.8906,23.8483,23.8568,43200.0
2019-08-30 13:40:00,28.17,28.18,28.15,28.15,26000.0,23.8568,23.8652,23.8398,23.8398,26000.0
2019-08-30 13:45:00,28.16,28.19,28.16,28.18,48290.0,23.8483,23.8737,23.8483,23.8652,48290.0
2019-08-30 13:50:00,28.18,28.19,28.18,28.19,26610.0,23.8652,23.8737,23.8652,23.8737,26610.0
2019-08-30 13:55:00,28.18,28.2,28.17,28.17,56900.0,23.8652,23.8822,23.8568,23.8568,56900.0
2019-08-30 14:00:00,28.18,28.22,28.18,28.2,37060.0,23.8652,23.8991,23.8652,23.8822,37060.0
2019-08-30 14:05:00,28.2,28.21,28.18,28.21,50580.0,23.8822,23.8906,23.8652,23.8906,50580.0
2019-08-30 14:10:00,28.22,28.24,28.21,28.23,37990.0,23.8991,23.9161,23.8906,23.9076,37990.0
2019-08-30 14:15:00,28.22,28.29,28.21,28.29,45300.0,23.8991,23.9584,23.8906,23.9584,45300.0
2019-08-30 14:20:00,28.28,28.28,28.25,28.26,87790.0,23.9499,23.9499,23.9245,23.933,87790.0
2019-08-30 14:25:00,28.28,28.29,28.23,28.24,76460.0,23.9499,23.9584,23.9076,23.9161,76460.0
2019-08-30 14:30:00,28.23,28.26,28.21,28.21,124290.0,23.9076,23.933,23.8906,23.8906,124290.0
2019-08-30 14:35:00,28.21,28.22,28.19,28.21,41000.0,23.8906,23.8991,23.8737,23.8906,41000.0
2019-08-30 14:40:00,28.21,28.23,28.18,28.23,57350.0,23.8906,23.9076,23.8652,23.9076,57350.0
2019-08-30 14:45:00,28.23,28.23,28.19,28.21,44390.0,23.9076,23.9076,23.8737,23.8906,44390.0
2019-08-30 14:50:00,28.21,28.24,28.21,28.24,50040.0,23.8906,23.9161,23.8906,23.9161,50040.0
2019-08-30 14:55:00,28.24,28.27,28.24,28.24,29000.0,23.9161,23.9415,23.9161,23.9161,29000.0
2019-08-30 15:00:00,28.24,28.28,28.18,28.21,63730.0,23.9161,23.9499,23.8652,23.8906,63730.0
2019-08-30 15:05:00,28.22,28.23,28.2,28.22,37400.0,23.8991,23.9076,23.8822,23.8991,37400.0
2019-08-30 15:10:00,28.22,28.23,28.2,28.23,55200.0,23.8991,23.9076,23.8822,23.9076,55200.0
2019-08-30 15:15:00,28.23,28.23,28.17,28.19,61360.0,23.9076,23.9076,23.8568,23.8737,61360.0
2019-08-30 15:20:00,28.19,28.22,28.18,28.2,35140.0,23.8737,23.8991,23.8652,23.8822,35140.0
2019-08-30 15:25:00,28.21,28.25,28.2,28.24,53030.0,23.8906,23.9245,23.8822,23.9161,53030.0
2019-08-30 15:30:00,28.23,28.27,28.23,28.26,65600.0,23.9076,23.9415,23.9076,23.933,65600.0
2019-08-30 15:35:00,28.26,28.3,28.26,28.3,287100.0,23.933,23.9669,23.933,23.9669,287100.0
2019-08-30 15:40:00,28.3,28.32,28.28,28.29,262120.0,23.9669,23.9838,23.9499,23.9584,262120.0
2019-08-30 15:45:00,28.29,28.29,28.23,28.23,170300.0,23.9584,23.9584,23.9076,23.9076,170300.0
2019-08-30 15:50:00,28.24,28.28,28.24,28.27,230770.0,23.9161,23.9499,23.9161,23.9415,230770.0
2019-08-30 15:55:00,28.28,28.36,28.25,28.25,810270.0,23.9499,24.0177,23.9245,23.9245,810270.0
2019-09-03 09:30:00,28.01,28.09,27.85,27.92,396610.0,23.7213,23.789,23.5858,23.6451,396610.0
2019-09-03 09:35:00,27.95,28.07,27.95,27.99,65130.0,23.6705,23.7721,23.6705,23.7043,65130.0
2019-09-03 09:40:00,27.97,27.97,27.87,27.91,127350.0,23.6874,23.6874,23.6027,23.6366,127350.0
2019-09-03 09:45:00,27.92,27.93,27.78,27.82,101370.0,23.6451,23.6535,23.5265,23.5604,101370.0
2019-09-03 09:50:00,27.82,27.93,27.82,27.9,182370.0,23.5604,23.6535,23.5604,23.6281,182370.0
2019-09-03 09:55:00,27.91,27.93,27.84,27.88,71780.0,23.6366,23.6535,23.5773,23.6112,71780.0
2019-09-03 10:00:00,27.86,27.87,27.56,27.56,241710.0,23.5942,23.6027,23.3402,23.3402,241710.0
2019-09-03 10:05:00,27.56,27.58,27.48,27.51,217580.0,23.3402,23.3571,23.2724,23.2978,217580.0
2019-09-03 10:10:00,27.51,27.53,27.45,27.45,319620.0,23.2978,23.3148,23.247,23.247,319620.0
2019-09-03 10:15:00,27.44,27.5,27.44,27.48,183220.0,23.2385,23.2894,23.2385,23.2724,183220.0
2019-09-03 10:20:00,27.49,27.52,27.47,27.5,227220.0,23.2809,23.3063,23.264,23.2894,227220.0
2019-09-03 10:25:00,27.49,27.55,27.42,27.54,252210.0,23.2809,23.3317,23.2216,23.3232,252210.0
2019-09-03 10:30:00,27.54,27.55,27.45,27.46,178440.0,23.3232,23.3317,23.247,23.2555,178440.0
2019-09-03 10:35:00,27.45,27.46,27.43,27.43,74480.0,23.247,23.2555,23.2301,23.2301,74480.0
2019-09-03 10:40:00,27.44,27.56,27.44,27.51,183100.0,23.2385,23.3402,23.2385,23.2978,183100.0
2019-09-03 10:45:00,27.48,27.51,27.45,27.49,130260.0,23.2724,23.2978,23.247,23.2809,130260.0
2019-09-03 10:50:00,27.49,27.53,27.48,27.49,86500.0,23.2809,23.3148,23.2724,23.2809,86500.0
2019-09-03 10:55:00,27.49,27.52,27.48,27.52,101010.0,23.2809,23.3063,23.2724,23.3063,101010.0
2019-09-03 11:00:00,27.51,27.52,27.48,27.5,221360.0,23.2978,23.3063,23.2724,23.2894,221360.0
2019-09-03 11:05:00,27.5,27.5,27.46,27.46,104630.0,23.2894,23.2894,23.2555,23.2555,104630.0
2019-09-03 11:10:00,27.47,27.47,27.39,27.39,226090.0,23.264,23.264,23.1962,23.1962,226090.0
2019-09-03 11:15:00,27.39,27.4,27.37,27.4,178480.0,23.1962,23.2047,23.1793,23.2047,178480.0
2019-09-03 11:20:00,27.39,27.43,27.38,27.38,130050.0,23.1962,23.2301,23.1877,23.1877,130050.0
2019-09-03 11:25:00,27.38,27.4,27.31,27.32,281740.0,23.1877,23.2047,23.1285,23.1369,281740.0
2019-09-03 11:30:00,27.32,27.35,27.28,27.31,271970.0,23.1369,23.1623,23.103,23.1285,271970.0
2019-09-03 11:35:00,27.3,27.35,27.29,27.3,216720.0,23.12,23.1623,23.1115,23.12,216720.0
2019-09-03 11:40:00,27.31,27.31,27.24,27.24,233530.0,23.1285,23.1285,23.0692,23.0692,233530.0
2019-09-03 11:45:00,27.24,27.28,27.22,27.27,341890.0,23.0692,23.103,23.0522,23.0946,341890.0
2019-09-03 11:50:00,27.27,27.3,27.26,27.3,89430.0,23.0946,23.12,23.0861,23.12,89430.0
2019-09-03 11:55:00,27.29,27.3,27.26,27.28,87170.0,23.1115,23.12,23.0861,23.103,87170.0
2019-09-03 12:00:00,27.28,27.29,27.26,27.29,159100.0,23.103,23.1115,23.0861,23.1115,159100.0
2019-09-03 12:05:00,27.28,27.31,27.26,27.26,86360.0,23.103,23.1285,23.0861,23.0861,86360.0
2019-09-03 12:10:00,27.26,27.3,27.26,27.3,149840.0,23.0861,23.12,23.0861,23.12,149840.0
2019-09-03 12:15:00,27.3,27.31,27.29,27.29,63780.0,23.12,23.1285,23.1115,23.1115,63780.0
2019-09-03 12:20:00,27.3,27.34,27.3,27.33,122840.0,23.12,23.1539,23.12,23.1454,122840.0
2019-09-03 12:25:00,27.33,27.34,27.32,27.33,60050.0,23.1454,23.1539,23.1369,23.1454,60050.0
2019-09-03 12:30:00,27.33,27.33,27.29,27.31,86720.0,23.1454,23.1454,23.1115,23.1285,86720.0
2019-09-03 12:35:00,27.3,27.33,27.29,27.33,51320.0,23.12,23.1454,23.1115,23.1454,51320.0
2019-09-03 12:40:00,27.33,27.35,27.33,27.34,51750.0,23.1454,23.1623,23.1454,23.1539,51750.0
2019-09-03 12:45:00,27.34,27.38,27.32,27.36,76040.0,23.1539,23.1877,23.1369,23.1708,76040.0
2019-09-03 12:50:00,27.36,27.36,27.29,27.29,56910.0,23.1708,23.1708,23.1115,23.1115,56910.0
2019-09-03 12:55:00,27.29,27.31,27.29,27.3,26170.0,23.1115,23.1285,23.1115,23.12,26170.0
2019-09-03 13:00:00,27.3,27.31,27.27,27.28,115810.0,23.12,23.1285,23.0946,23.103,115810.0
2019-09-03 13:05:00,27.27,27.28,27.23,27.27,102870.0,23.0946,23.103,23.0607,23.0946,102870.0
2019-09-03 13:10:00,27.28,27.29,27.24,27.28,192910.0,23.103,23.1115,23.0692,23.103,192910.0
2019-09-03 13:15:00,27.27,27.29,27.23,27.24,88300.0,23.0946,23.1115,23.0607,23.0692,88300.0
2019-09-03 13:20:00,27.24,27.24,27.21,27.22,167010.0,23.0692,23.0692,23.0438,23.0522,167010.0
2019-09-03 13:25:00,27.22,27.22,27.18,27.18,193010.0,23.0522,23.0522,23.0184,23.0184,193010.0
2019-09-03 13:30:00,27.19,27.2,27.17,27.17,118530.0,23.0268,23.0353,23.0099,23.0099,118530.0
2019-09-03 13:35:00,27.17,27.19,27.16,27.19,117930.0,23.0099,23.0268,23.0014,23.0268,117930.0
2019-09-03 13:40:00,27.19,27.21,27.16,27.17,110450.0,23.0268,23.0438,23.0014,23.0099,110450.0
2019-09-03 13:45:00,27.18,27.22,27.16,27.21,95340.0,23.0184,23.0522,23.0014,23.0438,95340.0
2019-09-03 13:50:00,27.21,27.21,27.15,27.16,82710.0,23.0438,23.0438,22.993,23.0014,82710.0
2019-09-03 13:55:00,27.15,27.18,27.15,27.17,67450.0,22.993,23.0184,22.993,23.0099,67450.0
2019-09-03 14:00:00,27.17,27.2,27.15,27.18,115290.0,23.0099,23.0353,22.993,23.0184,115290.0
2019-09-03 14:05:00,27.17,27.17,27.14,27.15,70850.0,23.0099,23.0099,22.9845,22.993,70850.0
2019-09-03 14:10:00,27.15,27.15,27.11,27.13,96660.0,22.993,22.993,22.9591,22.976,96660.0
2019-09-03 14:15:00,27.12,27.14,27.11,27.12,108120.0,22.9675,22.9845,22.9591,22.9675,108120.0
2019-09-03 14:20:00,27.11,27.14,27.1,27.1,85000.0,22.9591,22.9845,22.9506,22.9506,85000.0
2019-09-03 14:25:00,27.11,27.13,27.1,27.13,55000.0,22.9591,22.976,22.9506,22.976,55000.0
2019-09-03 14:30:00,27.13,27.15,27.13,27.13,87830.0,22.976,22.993,22.976,22.976,87830.0
2019-09-03 14:35:00,27.13,27.14,27.12,27.12,97350.0,22.976,22.9845,22.9675,22.9675,97350.0
2019-09-03 14:40:00,27.12,27.13,27.09,27.13,135280.0,22.9675,22.976,22.9421,22.976,135280.0
2019-09-03 14:45:00,27.13,27.17,27.12,27.16,142830.0,22.976,23.0099,22.9675,23.0014,142830.0
2019-09-03 14:50:00,27.15,27.18,27.12,27.14,113220.0,22.993,23.0184,22.9675,22.9845,113220.0
2019-09-03 14:55:00,27.14,27.16,27.12,27.14,111880.0,22.9845,23.0014,22.9675,22.9845,111880.0
2019-09-03 15:00:00,27.15,27.18,27.13,27.15,148010.0,22.993,23.0184,22.976,22.993,148010.0
2019-09-03 15:05:00,27.16,27.23,27.16,27.23,172530.0,23.0014,23.0607,23.0014,23.0607,172530.0
2019-09-03 15:10:00,27.23,27.26,27.23,27.26,135930.0,23.0607,23.0861,23.0607,23.0861,135930.0
2019-09-03 15:15:00,27.26,27.28,27.25,27.28,117020.0,23.0861,23.103,23.0776,23.103,117020.0
2019-09-03 15:20:00,27.28,27.31,27.26,27.28,218290.0,23.103,23.1285,23.0861,23.103,218290.0
2019-09-03 15:25:00,27.28,27.31,27.27,27.31,171670.0,23.103,23.1285,23.0946,23.1285,171670.0
2019-09-03 15:30:00,27.31,27.34,27.29,27.32,234030.0,23.1285,23.1539,23.1115,23.1369,234030.0
2019-09-03 15:35:00,27.33,27.38,27.32,27.37,234120.0,23.1454,23.1877,23.1369,23.1793,234120.0
2019-09-03 15:40:00,27.37,27.38,27.32,27.33,202770.0,23.1793,23.1877,23.1369,23.1454,202770.0
2019-09-03 15:45:00,27.33,27.39,27.32,27.36,332920.0,23.1454,23.1962,23.1369,23.1708,332920.0
2019-09-03 15:50:00,27.36,27.39,27.36,27.38,384810.0,23.1708,23.1962,23.1708,23.1877,384810.0
2019-09-03 15:55:00,27.37,27.43,27.37,27.4,1302530.0,23.1793,23.2301,23.1793,23.2047,1302530.0
2019-09-04 09:30:00,27.88,27.95,27.82,27.95,826770.0,23.6112,23.6705,23.5604,23.6705,826770.0
2019-09-04 09:35:00,27.95,28.09,27.95,28.08,439230.0,23.6705,23.789,23.6705,23.7806,439230.0
2019-09-04 09:40:00,28.09,28.33,28.09,28.27,703910.0,23.789,23.9923,23.789,23.9415,703910.0
2019-09-04 09:45:00,28.29,28.42,28.28,28.33,556140.0,23.9584,24.0685,23.9499,23.9923,556140.0
2019-09-04 09:50:00,28.33,28.37,28.24,28.27,484210.0,23.9923,24.0262,23.9161,23.9415,484210.0
2019-09-04 09:55:00,28.25,28.34,28.24,28.32,198680.0,23.9245,24.0007,23.9161,23.9838,198680.0
2019-09-04 10:00:00,28.32,28.37,28.26,28.33,281640.0,23.9838,24.0262,23.933,23.9923,281640.0
2019-09-04 10:05:00,28.34,28.38,28.28,28.28,147790.0,24.0007,24.0346,23.9499,23.9499,147790.0
2019-09-04 10:10:00,28.27,28.28,28.16,28.17,135500.0,23.9415,23.9499,23.8483,23.8568,135500.0
2019-09-04 10:15:00,28.17,28.21,28.15,28.2,104620.0,23.8568,23.8906,23.8398,23.8822,104620.0
2019-09-04 10:20:00,28.21,28.29,28.21,28.28,77390.0,23.8906,23.9584,23.8906,23.9499,77390.0
2019-09-04 10:25:00,28.28,28.32,28.26,28.29,177670.0,23.9499,23.9838,23.933,23.9584,177670.0
2019-09-04 10:30:00,28.29,28.31,28.25,28.29,69410.0,23.9584,23.9753,23.9245,23.9584,69410.0
2019-09-04 10:35:00,28.29,28.31,28.23,28.23,94450.0,23.9584,23.9753,23.9076,23.9076,94450.0
2019-09-04 10:40:00,28.23,28.24,28.17,28.17,107970.0,23.9076,23.9161,23.8568,23.8568,107970.0
2019-09-04 10:45:00,28.18,28.22,28.18,28.21,50090.0,23.8652,23.8991,23.8652,23.8906,50090.0
2019-09-04 10:50:00,28.22,28.26,28.21,28.26,100440.0,23.8991,23.933,23.8906,23.933,100440.0
2019-09-04 10:55:00,28.25,28.28,28.23,28.28,130540.0,23.9245,23.9499,23.9076,23.9499,130540.0
2019-09-04 11:00:00,28.28,28.31,28.27,28.31,79240.0,23.9499,23.9753,23.9415,23.9753,79240.0
2019-09-04 11:05:00,28.31,28.31,28.21,28.21,93960.0,23.9753,23.9753,23.8906,23.8906,93960.0
2019-09-04 11:10:00,28.21,28.23,28.19,28.2,105850.0,23.8906,23.9076,23.8737,23.8822,105850.0
2019-09-04 11:15:00,28.2,28.22,28.19,28.21,79050.0,23.8822,23.8991,23.8737,23.8906,79050.0
2019-09-04 11:20:00,28.21,28.26,28.2,28.26,101550.0,23.8906,23.933,23.8822,23.933,101550.0
2019-09-04 11:25:00,28.26,28.3,28.25,28.27,106510.0,23.933,23.9669,23.9245,23.9415,106510.0
2019-09-04 11:30:00,28.27,28.29,28.26,28.29,74470.0,23.9415,23.9584,23.933,23.9584,74470.0
2019-09-04 11:35:00,28.3,28.33,28.29,28.3,58830.0,23.9669,23.9923,23.9584,23.9669,58830.0
2019-09-04 11:40:00,28.33,28.34,28.32,28.34,81060.0,23.9923,24.0007,23.9838,24.0007,81060.0
2019-09-04 11:45:00,28.35,28.37,28.34,28.36,62290.0,24.0092,24.0262,24.0007,24.0177,62290.0
2019-09-04 11:50:00,28.36,28.38,28.33,28.33,72000.0,24.0177,24.0346,23.9923,23.9923,72000.0
2019-09-04 11:55:00,28.33,28.35,28.32,28.33,59750.0,23.9923,24.0092,23.9838,23.9923,59750.0
2019-09-04 12:00:00,28.34,28.34,28.33,28.34,31440.0,24.0007,24.0007,23.9923,24.0007,31440.0
2019-09-04 12:05:00,28.34,28.34,28.31,28.31,67800.0,24.0007,24.0007,23.9753,23.9753,67800.0
2019-09-04 12:10:00,28.31,28.31,28.28,28.28,43220.0,23.9753,23.9753,23.9499,23.9499,43220.0
2019-09-04 12:15:00,28.29,28.29,28.23,28.25,65740.0,23.9584,23.9584,23.9076,23.9245,65740.0
2019-09-04 12:20:00,28.25,28.27,28.25,28.26,64160.0,23.9245,23.9415,23.9245,23.933,64160.0
2019-09-04 12:25:00,28.26,28.27,28.26,28.26,54850.0,23.933,23.9415,23.933,23.933,54850.0
2019-09-04 12:30:00,28.26,28.27,28.25,28.25,38000.0,23.933,23.9415,23.9245,23.9245,38000.0
2019-09-04 12:35:00,28.25,28.27,28.24,28.26,48710.0,23.9245,23.9415,23.9161,23.933,48710.0
2019-09-04 12:40:00,28.26,28.31,28.26,28.3,40870.0,23.933,23.9753,23.933,23.9669,40870.0
2019-09-04 12:45:00,28.31,28.38,28.3,28.37,93460.0,23.9753,24.0346,23.9669,24.0262,93460.0
2019-09-04 12:50:00,28.35,28.38,28.32,28.36,112870.0,24.0092,24.0346,23.9838,24.0177,112870.0
2019-09-04 12:55:00,28.36,28.38,28.35,28.37,51170.0,24.0177,24.0346,24.0092,24.0262,51170.0
2019-09-04 13:00:00,28.37,28.39,28.36,28.38,47080.0,24.0262,24.0431,24.0177,24.0346,47080.0
2019-09-04 13:05:00,28.38,28.41,28.37,28.38,119900.0,24.0346,24.06,24.0262,24.0346,119900.0
2019-09-04 13:10:00,28.39,28.42,28.39,28.41,64360.0,24.0431,24.0685,24.0431,24.06,64360.0
2019-09-04 13:15:00,28.4,28.41,28.38,28.39,56380.0,24.0516,24.06,24.0346,24.0431,56380.0
2019-09-04 13:20:00,28.4,28.41,28.39,28.41,45460.0,24.0516,24.06,24.0431,24.06,45460.0
2019-09-04 13:25:00,28.41,28.44,28.41,28.41,102370.0,24.06,24.0854,24.06,24.06,102370.0
2019-09-04 13:30:00,28.4,28.42,28.38,28.41,35020.0,24.0516,24.0685,24.0346,24.06,35020.0
2019-09-04 13:35:00,28.4,28.41,28.38,28.38,52720.0,24.0516,24.06,24.0346,24.0346,52720.0
2019-09-04 13:40:00,28.38,28.38,28.36,28.38,34230.0,24.0346,24.0346,24.0177,24.0346,34230.0
2019-09-04 13:45:00,28.38,28.39,28.38,28.39,35540.0,24.0346,24.0431,24.0346,24.0431,35540.0
2019-09-04 13:50:00,28.38,28.39,28.36,28.37,38250.0,24.0346,24.0431,24.0177,24.0262,38250.0
2019-09-04 13:55:00,28.37,28.4,28.36,28.39,31480.0,24.0262,24.0516,24.0177,24.0431,31480.0
2019-09-04 14:00:00,28.4,28.41,28.38,28.39,123250.0,24.0516,24.06,24.0346,24.0431,123250.0
2019-09-04 14:05:00,28.38,28.39,28.34,28.36,96690.0,24.0346,24.0431,24.0007,24.0177,96690.0
2019-09-04 14:10:00,28.36,28.38,28.33,28.34,79820.0,24.0177,24.0346,23.9923,24.0007,79820.0
2019-09-04 14:15:00,28.34,28.35,28.3,28.32,86440.0,24.0007,24.0092,23.9669,23.9838,86440.0
2019-09-04 14:20:00,28.32,28.32,28.3,28.31,73240.0,23.9838,23.9838,23.9669,23.9753,73240.0
2019-09-04 14:25:00,28.31,28.32,28.29,28.29,99590.0,23.9753,23.9838,23.9584,23.9584,99590.0
2019-09-04 14:30:00,28.29,28.29,28.25,28.26,108000.0,23.9584,23.9584,23.9245,23.933,108000.0
2019-09-04 14:35:00,28.26,28.27,28.25,28.27,120000.0,23.933,23.9415,23.9245,23.9415,120000.0
2019-09-04 14:40:00,28.27,28.29,28.27,28.28,72550.0,23.9415,23.9584,23.9415,23.9499,72550.0
2019-09-04 14:45:00,28.27,28.28,28.26,28.27,82950.0,23.9415,23.9499,23.933,23.9415,82950.0
2019-09-04 14:50:00,28.26,28.28,28.25,28.28,111220.0,23.933,23.9499,23.9245,23.9499,111220.0
2019-09-04 14:55:00,28.28,28.28,28.26,28.27,85120.0,23.9499,23.9499,23.933,23.9415,85120.0
2019-09-04 15:00:00,28.27,28.28,28.27,28.27,94010.0,23.9415,23.9499,23.9415,23.9415,94010.0
2019-09-04 15:05:00,28.27,28.28,28.26,28.27,66990.0,23.9415,23.9499,23.933,23.9415,66990.0
2019-09-04 15:10:00,28.27,28.29,28.26,28.28,838680.0,23.9415,23.9584,23.933,23.9499,838680.0
2019-09-04 15:15:00,28.27,28.28,28.25,28.27,73800.0,23.9415,23.9499,23.9245,23.9415,73800.0
2019-09-04 15:20:00,28.27,28.27,28.25,28.25,100120.0,23.9415,23.9415,23.9245,23.9245,100120.0
2019-09-04 15:25:00,28.26,28.27,28.26,28.26,141410.0,23.933,23.9415,23.933,23.933,141410.0
2019-09-04 15:30:00,28.26,28.27,28.26,28.26,147700.0,23.933,23.9415,23.933,23.933,147700.0
2019-09-04 15:35:00,28.25,28.26,28.25,28.26,95430.0,23.9245,23.933,23.9245,23.933,95430.0
2019-09-04 15:40:00,28.26,28.29,28.26,28.28,119400.0,23.933,23.9584,23.933,23.9499,119400.0
2019-09-04 15:45:00,28.28,28.29,28.28,28.29,126540.0,23.9499,23.9584,23.9499,23.9584,126540.0
2019-09-04 15:50:00,28.29,28.32,28.29,28.3,294690.0,23.9584,23.9838,23.9584,23.9669,294690.0
2019-09-04 15:55:00,28.32,28.32,28.28,28.31,710290.0,23.9838,23.9838,23.9499,23.9753,710290.0
2019-09-05 09:30:00,28.84,29.07,28.84,29.01,863580.0,24.4242,24.619,24.4242,24.5682,863580.0
2019-09-05 09:35:00,29.01,29.07,28.96,29.03,324180.0,24.5682,24.619,24.5258,24.5851,324180.0
2019-09-05 09:40:00,29.05,29.15,29.03,29.14,326070.0,24.602,24.6867,24.5851,24.6783,326070.0
2019-09-05 09:45:00,29.14,29.21,29.14,29.16,241440.0,24.6783,24.7375,24.6783,24.6952,241440.0
2019-09-05 09:50:00,29.18,29.19,29.14,29.17,238590.0,24.7121,24.7206,24.6783,24.7037,238590.0
2019-09-05 09:55:00,29.16,29.2,29.11,29.15,234470.0,24.6952,24.7291,24.6528,24.6867,234470.0
2019-09-05 10:00:00,29.15,29.22,29.14,29.18,143470.0,24.6867,24.746,24.6783,24.7121,143470.0
2019-09-05 10:05:00,29.2,29.21,29.16,29.18,95000.0,24.7291,24.7375,24.6952,24.7121,95000.0
2019-09-05 10:10:00,29.18,29.21,29.17,29.21,95580.0,24.7121,24.7375,24.7037,24.7375,95580.0
2019-09-05 10:15:00,29.2,29.31,29.2,29.3,283640.0,24.7291,24.8222,24.7291,24.8138,283640.0
2019-09-05 10:20:00,29.29,29.31,29.26,29.26,136250.0,24.8053,24.8222,24.7799,24.7799,136250.0
2019-09-05 10:25:00,29.27,29.27,29.21,29.24,123720.0,24.7883,24.7883,24.7375,24.7629,123720.0
2019-09-05 10:30:00,29.24,29.35,29.23,29.35,201110.0,24.7629,24.8561,24.7545,24.8561,201110.0
2019-09-05 10:35:00,29.35,29.35,29.29,29.29,136700.0,24.8561,24.8561,24.8053,24.8053,136700.0
2019-09-05 10:40:00,29.3,29.3,29.17,29.18,141910.0,24.8138,24.8138,24.7037,24.7121,141910.0
2019-09-05 10:45:00,29.19,29.2,29.13,29.15,116780.0,24.7206,24.7291,24.6698,24.6867,116780.0
2019-09-05 10:50:00,29.15,29.17,29.13,29.13,112780.0,24.6867,24.7037,24.6698,24.6698,112780.0
2019-09-05 10:55:00,29.15,29.15,29.06,29.08,203830.0,24.6867,24.6867,24.6105,24.6274,203830.0
2019-09-05 11:00:00,29.09,29.15,29.08,29.13,50440.0,24.6359,24.6867,24.6274,24.6698,50440.0
2019-09-05 11:05:00,29.14,29.18,29.14,29.14,94070.0,24.6783,24.7121,24.6783,24.6783,94070.0
2019-09-05 11:10:00,29.15,29.17,29.13,29.13,95360.0,24.6867,24.7037,24.6698,24.6698,95360.0
2019-09-05 11:15:00,29.12,29.14,29.08,29.13,102710.0,24.6613,24.6783,24.6274,24.6698,102710.0
2019-09-05 11:20:00,29.13,29.15,29.11,29.14,45250.0,24.6698,24.6867,24.6528,24.6783,45250.0
2019-09-05 11:25:00,29.14,29.18,29.12,29.17,120110.0,24.6783,24.7121,24.6613,24.7037,120110.0
2019-09-05 11:30:00,29.17,29.17,29.15,29.17,66970.0,24.7037,24.7037,24.6867,24.7037,66970.0
2019-09-05 11:35:00,29.17,29.19,29.15,29.16,73270.0,24.7037,24.7206,24.6867,24.6952,73270.0
2019-09-05 11:40:00,29.18,29.19,29.15,29.15,51570.0,24.7121,24.7206,24.6867,24.6867,51570.0
2019-09-05 11:45:00,29.16,29.16,29.1,29.13,91470.0,24.6952,24.6952,24.6444,24.6698,91470.0
2019-09-05 11:50:00,29.13,29.14,29.11,29.11,71500.0,24.6698,24.6783,24.6528,24.6528,71500.0
2019-09-05 11:55:00,29.11,29.12,29.08,29.12,42250.0,24.6528,24.6613,24.6274,24.6613,42250.0
2019-09-05 12:00:00,29.12,29.15,29.1,29.1,59910.0,24.6613,24.6867,24.6444,24.6444,59910.0
2019-09-05 12:05:00,29.1,29.1,29.02,29.02,113030.0,24.6444,24.6444,24.5766,24.5766,113030.0
2019-09-05 12:10:00,29.02,29.04,29.01,29.03,125870.0,24.5766,24.5936,24.5682,24.5851,125870.0
2019-09-05 12:15:00,29.03,29.05,29.02,29.05,83410.0,24.5851,24.602,24.5766,24.602,83410.0
2019-09-05 12:20:00,29.04,29.05,28.99,29.05,130710.0,24.5936,24.602,24.5512,24.602,130710.0
2019-09-05 12:25:00,29.04,29.06,29.03,29.04,51650.0,24.5936,24.6105,24.5851,24.5936,51650.0
2019-09-05 12:30:00,29.04,29.04,28.99,29.0,71730.0,24.5936,24.5936,24.5512,24.5597,71730.0
2019-09-05 12:35:00,29.0,29.04,28.99,29.03,52830.0,24.5597,24.5936,24.5512,24.5851,52830.0
2019-09-05 12:40:00,29.03,29.05,29.03,29.04,22000.0,24.5851,24.602,24.5851,24.5936,22000.0
2019-09-05 12:45:00,29.04,29.05,29.02,29.03,39610.0,24.5936,24.602,24.5766,24.5851,39610.0
2019-09-05 12:50:00,29.03,29.09,29.03,29.09,93350.0,24.5851,24.6359,24.5851,24.6359,93350.0
2019-09-05 12:55:00,29.08,29.11,29.08,29.11,48450.0,24.6274,24.6528,24.6274,24.6528,48450.0
2019-09-05 13:00:00,29.11,29.14,29.05,29.05,48350.0,24.6528,24.6783,24.602,24.602,48350.0
2019-09-05 13:05:00,29.05,29.09,28.98,28.98,102840.0,24.602,24.6359,24.5428,24.5428,102840.0
2019-09-05 13:10:00,28.97,29.05,28.95,29.03,121160.0,24.5343,24.602,24.5173,24.5851,121160.0
2019-09-05 13:15:00,29.04,29.07,29.04,29.06,36800.0,24.5936,24.619,24.5936,24.6105,36800.0
2019-09-05 13:20:00,29.06,29.09,29.05,29.08,27250.0,24.6105,24.6359,24.602,24.6274,27250.0
2019-09-05 13:25:00,29.09,29.13,29.08,29.13,60730.0,24.6359,24.6698,24.6274,24.6698,60730.0
2019-09-05 13:30:00,29.13,29.13,29.07,29.08,43980.0,24.6698,24.6698,24.619,24.6274,43980.0
2019-09-05 13:35:00,29.09,29.09,29.05,29.07,38560.0,24.6359,24.6359,24.602,24.619,38560.0
2019-09-05 13:40:00,29.07,29.09,29.03,29.05,87800.0,24.619,24.6359,24.5851,24.602,87800.0
2019-09-05 13:45:00,29.05,29.09,29.05,29.08,61170.0,24.602,24.6359,24.602,24.6274,61170.0
2019-09-05 13:50:00,29.08,29.09,29.07,29.09,37860.0,24.6274,24.6359,24.619,24.6359,37860.0
2019-09-05 13:55:00,29.09,29.14,29.09,29.12,98100.0,24.6359,24.6783,24.6359,24.6613,98100.0
2019-09-05 14:00:00,29.12,29.16,29.11,29.15,140960.0,24.6613,24.6952,24.6528,24.6867,140960.0
2019-09-05 14:05:00,29.15,29.19,29.15,29.18,110500.0,24.6867,24.7206,24.6867,24.7121,110500.0
2019-09-05 14:10:00,29.18,29.26,29.18,29.25,177570.0,24.7121,24.7799,24.7121,24.7714,177570.0
2019-09-05 14:15:00,29.25,29.28,29.24,29.24,130070.0,24.7714,24.7968,24.7629,24.7629,130070.0
2019-09-05 14:20:00,29.24,29.26,29.19,29.19,90900.0,24.7629,24.7799,24.7206,24.7206,90900.0
2019-09-05 14:25:00,29.2,29.22,29.18,29.22,73140.0,24.7291,24.746,24.7121,24.746,73140.0
2019-09-05 14:30:00,29.21,29.27,29.21,29.24,115930.0,24.7375,24.7883,24.7375,24.7629,115930.0
2019-09-05 14:35:00,29.24,29.25,29.22,29.24,67920.0,24.7629,24.7714,24.746,24.7629,67920.0
2019-09-05 14:40:00,29.24,29.27,29.24,29.25,109730.0,24.7629,24.7883,24.7629,24.7714,109730.0
2019-09-05 14:45:00,29.25,29.27,29.23,29.26,80580.0,24.7714,24.7883,24.7545,24.7799,80580.0
2019-09-05 14:50:00,29.25,29.29,29.25,29.27,114700.0,24.7714,24.8053,24.7714,24.7883,114700.0
2019-09-05 14:55:00,29.27,29.28,29.25,29.26,110400.0,24.7883,24.7968,24.7714,24.7799,110400.0
2019-09-05 15:00:00,29.27,29.31,29.25,29.26,221780.0,24.7883,24.8222,24.7714,24.7799,221780.0
2019-09-05 15:05:00,29.27,29.28,29.26,29.26,104920.0,24.7883,24.7968,24.7799,24.7799,104920.0
2019-09-05 15:10:00,29.26,29.31,29.25,29.31,124340.0,24.7799,24.8222,24.7714,24.8222,124340.0
2019-09-05 15:15:00,29.32,29.34,29.31,29.34,123020.0,24.8307,24.8476,24.8222,24.8476,123020.0
2019-09-05 15:20:00,29.33,29.35,29.32,29.34,126430.0,24.8392,24.8561,24.8307,24.8476,126430.0
2019-09-05 15:25:00,29.34,29.35,29.33,29.35,123510.0,24.8476,24.8561,24.8392,24.8561,123510.0
2019-09-05 15:30:00,29.35,29.37,29.3,29.31,152430.0,24.8561,24.873,24.8138,24.8222,152430.0
2019-09-05 15:35:00,29.32,29.32,29.26,29.26,198080.0,24.8307,24.8307,24.7799,24.7799,198080.0
2019-09-05 15:40:00,29.26,29.26,29.2,29.2,482110.0,24.7799,24.7799,24.7291,24.7291,482110.0
2019-09-05 15:45:00,29.2,29.2,29.15,29.17,296470.0,24.7291,24.7291,24.6867,24.7037,296470.0
2019-09-05 15:50:00,29.17,29.17,29.1,29.11,592190.0,24.7037,24.7037,24.6444,24.6528,592190.0
2019-09-05 15:55:00,29.12,29.13,29.05,29.11,952210.0,24.6613,24.6698,24.602,24.6528,952210.0
2019-09-06 09:30:00,29.16,29.33,29.05,29.09,419860.0,24.6952,24.8392,24.602,24.6359,419860.0
2019-09-06 09:35:00,29.07,29.09,28.98,29.02,286080.0,24.619,24.6359,24.5428,24.5766,286080.0
2019-09-06 09:40:00,29.02,29.08,28.98,29.05,184970.0,24.5766,24.6274,24.5428,24.602,184970.0
2019-09-06 09:45:00,29.06,29.12,29.01,29.08,184080.0,24.6105,24.6613,24.5682,24.6274,184080.0
2019-09-06 09:50:00,29.07,29.07,28.97,28.99,102760.0,24.619,24.619,24.5343,24.5512,102760.0
2019-09-06 09:55:00,28.98,28.98,28.93,28.96,70350.0,24.5428,24.5428,24.5004,24.5258,70350.0
2019-09-06 10:00:00,28.96,29.0,28.95,28.96,120220.0,24.5258,24.5597,24.5173,24.5258,120220.0
2019-09-06 10:05:00,28.95,28.99,28.93,28.95,72950.0,24.5173,24.5512,24.5004,24.5173,72950.0
2019-09-06 10:10:00,28.96,29.03,28.96,29.0,86040.0,24.5258,24.5851,24.5258,24.5597,86040.0
2019-09-06 10:15:00,29.01,29.08,29.01,29.07,113200.0,24.5682,24.6274,24.5682,24.619,113200.0
2019-09-06 10:20:00,29.08,29.17,29.08,29.17,33500.0,24.6274,24.7037,24.6274,24.7037,33500.0
2019-09-06 10:25:00,29.17,29.2,29.17,29.2,72330.0,24.7037,24.7291,24.7037,24.7291,72330.0
2019-09-06 10:30:00,29.19,29.21,29.16,29.19,84900.0,24.7206,24.7375,24.6952,24.7206,84900.0
2019-09-06 10:35:00,29.2,29.24,29.2,29.23,128640.0,24.7291,24.7629,24.7291,24.7545,128640.0
2019-09-06 10:40:00,29.23,29.25,29.2,29.24,76320.0,24.7545,24.7714,24.7291,24.7629,76320.0
2019-09-06 10:45:00,29.25,29.32,29.23,29.32,110690.0,24.7714,24.8307,24.7545,24.8307,110690.0
2019-09-06 10:50:00,29.32,29.33,29.25,29.25,92400.0,24.8307,24.8392,24.7714,24.7714,92400.0
2019-09-06 10:55:00,29.25,29.28,29.21,29.28,73880.0,24.7714,24.7968,24.7375,24.7968,73880.0
2019-09-06 11:00:00,29.28,29.28,29.24,29.25,60000.0,24.7968,24.7968,24.7629,24.7714,60000.0
2019-09-06 11:05:00,29.25,29.29,29.24,29.28,56840.0,24.7714,24.8053,24.7629,24.7968,56840.0
2019-09-06 11:10:00,29.26,29.29,29.24,29.28,66490.0,24.7799,24.8053,24.7629,24.7968,66490.0
2019-09-06 11:15:00,29.28,29.29,29.25,29.26,98930.0,24.7968,24.8053,24.7714,24.7799,98930.0
2019-09-06 11:20:00,29.27,29.29,29.26,29.28,47850.0,24.7883,24.8053,24.7799,24.7968,47850.0
2019-09-06 11:25:00,29.28,29.29,29.25,29.27,70530.0,24.7968,24.8053,24.7714,24.7883,70530.0
2019-09-06 11:30:00,29.27,29.28,29.22,29.25,54440.0,24.7883,24.7968,24.746,24.7714,54440.0
2019-09-06 11:35:00,29.24,29.26,29.22,29.26,59550.0,24.7629,24.7799,24.746,24.7799,59550.0
2019-09-06 11:40:00,29.26,29.27,29.25,29.26,37230.0,24.7799,24.7883,24.7714,24.7799,37230.0
2019-09-06 11:45:00,29.26,29.27,29.25,29.25,52920.0,24.7799,24.7883,24.7714,24.7714,52920.0
2019-09-06 11:50:00,29.25,29.26,29.22,29.23,79290.0,24.7714,24.7799,24.746,24.7545,79290.0
2019-09-06 11:55:00,29.24,29.24,29.18,29.19,70940.0,24.7629,24.7629,24.7121,24.7206,70940.0
2019-09-06 12:00:00,29.19,29.2,29.17,29.17,63030.0,24.7206,24.7291,24.7037,24.7037,63030.0
2019-09-06 12:05:00,29.18,29.22,29.17,29.22,72740.0,24.7121,24.746,24.7037,24.746,72740.0
2019-09-06 12:10:00,29.22,29.25,29.19,29.19,195340.0,24.746,24.7714,24.7206,24.7206,195340.0
2019-09-06 12:15:00,29.19,29.2,29.16,29.18,73020.0,24.7206,24.7291,24.6952,24.7121,73020.0
2019-09-06 12:20:00,29.18,29.19,29.13,29.14,42460.0,24.7121,24.7206,24.6698,24.6783,42460.0
2019-09-06 12:25:00,29.13,29.15,29.12,29.13,70120.0,24.6698,24.6867,24.6613,24.6698,70120.0
2019-09-06 12:30:00,29.14,29.14,29.13,29.14,28250.0,24.6783,24.6783,24.6698,24.6783,28250.0
2019-09-06 12:35:00,29.14,29.14,29.1,29.11,88420.0,24.6783,24.6783,24.6444,24.6528,88420.0
2019-09-06 12:40:00,29.12,29.15,29.11,29.14,60500.0,24.6613,24.6867,24.6528,24.6783,60500.0
2019-09-06 12:45:00,29.12,29.13,29.07,29.08,83590.0,24.6613,24.6698,24.619,24.6274,83590.0
2019-09-06 12:50:00,29.07,29.1,29.03,29.1,122050.0,24.619,24.6444,24.5851,24.6444,122050.0
2019-09-06 12:55:00,29.1,29.13,29.09,29.13,40830.0,24.6444,24.6698,24.6359,24.6698,40830.0
2019-09-06 13:00:00,29.11,29.16,29.11,29.15,88750.0,24.6528,24.6952,24.6528,24.6867,88750.0
2019-09-06 13:05:00,29.15,29.15,29.11,29.13,19250.0,24.6867,24.6867,24.6528,24.6698,19250.0
2019-09-06 13:10:00,29.12,29.16,29.11,29.14,129640.0,24.6613,24.6952,24.6528,24.6783,129640.0
2019-09-06 13:15:00,29.15,29.18,29.15,29.16,39860.0,24.6867,24.7121,24.6867,24.6952,39860.0
2019-09-06 13:20:00,29.16,29.18,29.16,29.17,65670.0,24.6952,24.7121,24.6952,24.7037,65670.0
2019-09-06 13:25:00,29.17,29.18,29.17,29.18,35070.0,24.7037,24.7121,24.7037,24.7121,35070.0
2019-09-06 13:30:00,29.19,29.2,29.18,29.18,28330.0,24.7206,24.7291,24.7121,24.7121,28330.0
2019-09-06 13:35:00,29.18,29.18,29.15,29.17,40480.0,24.7121,24.7121,24.6867,24.7037,40480.0
2019-09-06 13:40:00,29.16,29.16,29.14,29.15,53120.0,24.6952,24.6952,24.6783,24.6867,53120.0
2019-09-06 13:45:00,29.15,29.19,29.15,29.18,141690.0,24.6867,24.7206,24.6867,24.7121,141690.0
2019-09-06 13:50:00,29.18,29.2,29.18,29.18,50450.0,24.7121,24.7291,24.7121,24.7121,50450.0
2019-09-06 13:55:00,29.18,29.19,29.17,29.17,46090.0,24.7121,24.7206,24.7037,24.7037,46090.0
2019-09-06 14:00:00,29.19,29.19,29.13,29.13,82020.0,24.7206,24.7206,24.6698,24.6698,82020.0
2019-09-06 14:05:00,29.13,29.13,29.12,29.13,49550.0,24.6698,24.6698,24.6613,24.6698,49550.0
2019-09-06 14:10:00,29.13,29.15,29.13,29.15,44170.0,24.6698,24.6867,24.6698,24.6867,44170.0
2019-09-06 14:15:00,29.14,29.16,29.14,29.15,39070.0,24.6783,24.6952,24.6783,24.6867,39070.0
2019-09-06 14:20:00,29.17,29.19,29.17,29.19,31590.0,24.7037,24.7206,24.7037,24.7206,31590.0
2019-09-06 14:25:00,29.19,29.2,29.18,29.2,46490.0,24.7206,24.7291,24.7121,24.7291,46490.0
2019-09-06 14:30:00,29.21,29.22,29.19,29.22,45050.0,24.7375,24.746,24.7206,24.746,45050.0
2019-09-06 14:35:00,29.21,29.23,29.11,29.13,237490.0,24.7375,24.7545,24.6528,24.6698,237490.0
2019-09-06 14:40:00,29.13,29.13,29.06,29.08,224900.0,24.6698,24.6698,24.6105,24.6274,224900.0
2019-09-06 14:45:00,29.08,29.1,29.07,29.1,87310.0,24.6274,24.6444,24.619,24.6444,87310.0
2019-09-06 14:50:00,29.1,29.15,29.1,29.13,123400.0,24.6444,24.6867,24.6444,24.6698,123400.0
2019-09-06 14:55:00,29.15,29.16,29.13,29.16,74680.0,24.6867,24.6952,24.6698,24.6952,74680.0
2019-09-06 15:00:00,29.17,29.18,29.16,29.17,59960.0,24.7037,24.7121,24.6952,24.7037,59960.0
2019-09-06 15:05:00,29.17,29.18,29.16,29.18,32770.0,24.7037,24.7121,24.6952,24.7121,32770.0
2019-09-06 15:10:00,29.18,29.21,29.18,29.21,53570.0,24.7121,24.7375,24.7121,24.7375,53570.0
2019-09-06 15:15:00,29.2,29.21,29.19,29.2,47800.0,24.7291,24.7375,24.7206,24.7291,47800.0
2019-09-06 15:20:00,29.2,29.22,29.19,29.21,117670.0,24.7291,24.746,24.7206,24.7375,117670.0
2019-09-06 15:25:00,29.21,29.22,29.2,29.21,100360.0,24.7375,24.746,24.7291,24.7375,100360.0
2019-09-06 15:30:00,29.21,29.22,29.2,29.22,108370.0,24.7375,24.746,24.7291,24.746,108370.0
2019-09-06 15:35:00,29.22,29.22,29.2,29.21,91230.0,24.746,24.746,24.7291,24.7375,91230.0
2019-09-06 15:40:00,29.22,29.23,29.21,29.21,99490.0,24.746,24.7545,24.7375,24.7375,99490.0
2019-09-06 15:45:00,29.22,29.22,29.18,29.2,154410.0,24.746,24.746,24.7121,24.7291,154410.0
2019-09-06 15:50:00,29.19,29.23,29.19,29.2,209390.0,24.7206,24.7545,24.7206,24.7291,209390.0
2019-09-06 15:55:00,29.19,29.22,29.14,29.21,885090.0,24.7206,24.746,24.6783,24.7375,885090.0
2019-09-09 09:30:00,29.5,29.72,29.45,29.63,815270.0,24.9831,25.1694,24.9408,25.0932,815270.0
2019-09-09 09:35:00,29.65,29.66,29.57,29.63,216460.0,25.1102,25.1186,25.0424,25.0932,216460.0
2019-09-09 09:40:00,29.64,29.66,29.59,29.59,178590.0,25.1017,25.1186,25.0594,25.0594,178590.0
2019-09-09 09:45:00,29.59,29.59,29.48,29.51,238790.0,25.0594,25.0594,24.9662,24.9916,238790.0
2019-09-09 09:50:00,29.51,29.59,29.49,29.58,187470.0,24.9916,25.0594,24.9747,25.0509,187470.0
2019-09-09 09:55:00,29.58,29.61,29.57,29.6,301280.0,25.0509,25.0763,25.0424,25.0678,301280.0
2019-09-09 10:00:00,29.61,29.64,29.58,29.6,249140.0,25.0763,25.1017,25.0509,25.0678,249140.0
2019-09-09 10:05:00,29.59,29.61,29.49,29.52,301830.0,25.0594,25.0763,24.9747,25.0001,301830.0
2019-09-09 10:10:00,29.53,29.56,29.51,29.52,181280.0,25.0085,25.0339,24.9916,25.0001,181280.0
2019-09-09 10:15:00,29.51,29.54,29.49,29.5,257200.0,24.9916,25.017,24.9747,24.9831,257200.0
2019-09-09 10:20:00,29.5,29.5,29.41,29.48,181320.0,24.9831,24.9831,24.9069,24.9662,181320.0
2019-09-09 10:25:00,29.47,29.5,29.46,29.48,97380.0,24.9577,24.9831,24.9493,24.9662,97380.0
2019-09-09 10:30:00,29.48,29.52,29.46,29.51,135510.0,24.9662,25.0001,24.9493,24.9916,135510.0
2019-09-09 10:35:00,29.51,29.52,29.46,29.47,95240.0,24.9916,25.0001,24.9493,24.9577,95240.0
2019-09-09 10:40:00,29.46,29.57,29.46,29.56,315610.0,24.9493,25.0424,24.9493,25.0339,315610.0
2019-09-09 10:45:00,29.56,29.59,29.51,29.55,272080.0,25.0339,25.0594,24.9916,25.0255,272080.0
2019-09-09 10:50:00,29.58,29.59,29.52,29.53,269810.0,25.0509,25.0594,25.0001,25.0085,269810.0
2019-09-09 10:55:00,29.52,29.59,29.5,29.55,132320.0,25.0001,25.0594,24.9831,25.0255,132320.0
2019-09-09 11:00:00,29.56,29.61,29.55,29.59,100700.0,25.0339,25.0763,25.0255,25.0594,100700.0
2019-09-09 11:05:00,29.59,29.61,29.55,29.61,114640.0,25.0594,25.0763,25.0255,25.0763,114640.0
2019-09-09 11:10:00,29.61,29.64,29.56,29.62,120240.0,25.0763,25.1017,25.0339,25.0848,120240.0
2019-09-09 11:15:00,29.61,29.65,29.6,29.6,150250.0,25.0763,25.1102,25.0678,25.0678,150250.0
2019-09-09 11:20:00,29.61,29.62,29.56,29.57,106510.0,25.0763,25.0848,25.0339,25.0424,106510.0
2019-09-09 11:25:00,29.58,29.6,29.56,29.58,68450.0,25.0509,25.0678,25.0339,25.0509,68450.0
2019-09-09 11:30:00,29.57,29.59,29.56,29.58,100010.0,25.0424,25.0594,25.0339,25.0509,100010.0
2019-09-09 11:35:00,29.6,29.6,29.53,29.53,58340.0,25.0678,25.0678,25.0085,25.0085,58340.0
2019-09-09 11:40:00,29.54,29.55,29.51,29.52,124650.0,25.017,25.0255,24.9916,25.0001,124650.0
2019-09-09 11:45:00,29.53,29.55,29.52,29.54,90650.0,25.0085,25.0255,25.0001,25.017,90650.0
2019-09-09 11:50:00,29.54,29.54,29.53,29.54,69840.0,25.017,25.017,25.0085,25.017,69840.0
2019-09-09 11:55:00,29.53,29.56,29.52,29.53,126990.0,25.0085,25.0339,25.0001,25.0085,126990.0
2019-09-09 12:00:00,29.53,29.54,29.47,29.49,139830.0,25.0085,25.017,24.9577,24.9747,139830.0
2019-09-09 12:05:00,29.49,29.5,29.45,29.45,102270.0,24.9747,24.9831,24.9408,24.9408,102270.0
2019-09-09 12:10:00,29.46,29.47,29.41,29.42,147800.0,24.9493,24.9577,24.9069,24.9154,147800.0
2019-09-09 12:15:00,29.42,29.44,29.4,29.43,76000.0,24.9154,24.9323,24.8984,24.9239,76000.0
2019-09-09 12:20:00,29.43,29.44,29.41,29.42,50700.0,24.9239,24.9323,24.9069,24.9154,50700.0
2019-09-09 12:25:00,29.42,29.42,29.37,29.38,154760.0,24.9154,24.9154,24.873,24.8815,154760.0
2019-09-09 12:30:00,29.38,29.39,29.36,29.37,68620.0,24.8815,24.89,24.8646,24.873,68620.0
2019-09-09 12:35:00,29.37,29.37,29.29,29.31,104900.0,24.873,24.873,24.8053,24.8222,104900.0
2019-09-09 12:40:00,29.32,29.38,29.32,29.37,103370.0,24.8307,24.8815,24.8307,24.873,103370.0
2019-09-09 12:45:00,29.36,29.39,29.35,29.37,103700.0,24.8646,24.89,24.8561,24.873,103700.0
2019-09-09 12:50:00,29.36,29.43,29.36,29.4,54000.0,24.8646,24.9239,24.8646,24.8984,54000.0
2019-09-09 12:55:00,29.4,29.42,29.36,29.36,77000.0,24.8984,24.9154,24.8646,24.8646,77000.0
2019-09-09 13:00:00,29.37,29.39,29.35,29.38,41000.0,24.873,24.89,24.8561,24.8815,41000.0
2019-09-09 13:05:00,29.36,29.4,29.36,29.39,69000.0,24.8646,24.8984,24.8646,24.89,69000.0
2019-09-09 13:10:00,29.4,29.41,29.39,29.39,53100.0,24.8984,24.9069,24.89,24.89,53100.0
2019-09-09 13:15:00,29.4,29.41,29.36,29.38,108850.0,24.8984,24.9069,24.8646,24.8815,108850.0
2019-09-09 13:20:00,29.38,29.39,29.37,29.37,80030.0,24.8815,24.89,24.873,24.873,80030.0
2019-09-09 13:25:00,29.38,29.4,29.36,29.38,99560.0,24.8815,24.8984,24.8646,24.8815,99560.0
2019-09-09 13:30:00,29.38,29.38,29.32,29.34,93840.0,24.8815,24.8815,24.8307,24.8476,93840.0
2019-09-09 13:35:00,29.34,29.34,29.3,29.32,68480.0,24.8476,24.8476,24.8138,24.8307,68480.0
2019-09-09 13:40:00,29.31,29.31,29.27,29.28,125350.0,24.8222,24.8222,24.7883,24.7968,125350.0
2019-09-09 13:45:00,29.28,29.31,29.28,29.29,58360.0,24.7968,24.8222,24.7968,24.8053,58360.0
2019-09-09 13:50:00,29.28,29.29,29.27,29.29,65000.0,24.7968,24.8053,24.7883,24.8053,65000.0
2019-09-09 13:55:00,29.28,29.29,29.22,29.22,90000.0,24.7968,24.8053,24.746,24.746,90000.0
2019-09-09 14:00:00,29.21,29.21,29.17,29.18,97120.0,24.7375,24.7375,24.7037,24.7121,97120.0
2019-09-09 14:05:00,29.17,29.18,29.13,29.14,107100.0,24.7037,24.7121,24.6698,24.6783,107100.0
2019-09-09 14:10:00,29.14,29.16,29.11,29.16,72850.0,24.6783,24.6952,24.6528,24.6952,72850.0
2019-09-09 14:15:00,29.16,29.17,29.12,29.12,111330.0,24.6952,24.7037,24.6613,24.6613,111330.0
2019-09-09 14:20:00,29.13,29.13,29.09,29.09,75880.0,24.6698,24.6698,24.6359,24.6359,75880.0
2019-09-09 14:25:00,29.1,29.1,29.06,29.07,66990.0,24.6444,24.6444,24.6105,24.619,66990.0
2019-09-09 14:30:00,29.06,29.11,29.04,29.11,102200.0,24.6105,24.6528,24.5936,24.6528,102200.0
2019-09-09 14:35:00,29.11,29.11,29.06,29.1,86560.0,24.6528,24.6528,24.6105,24.6444,86560.0
2019-09-09 14:40:00,29.09,29.11,29.06,29.08,78910.0,24.6359,24.6528,24.6105,24.6274,78910.0
2019-09-09 14:45:00,29.08,29.09,29.07,29.07,76200.0,24.6274,24.6359,24.619,24.619,76200.0
2019-09-09 14:50:00,29.07,29.08,29.04,29.04,62030.0,24.619,24.6274,24.5936,24.5936,62030.0
2019-09-09 14:55:00,29.04,29.09,29.04,29.08,89980.0,24.5936,24.6359,24.5936,24.6274,89980.0
2019-09-09 15:00:00,29.08,29.18,29.06,29.16,152020.0,24.6274,24.7121,24.6105,24.6952,152020.0
2019-09-09 15:05:00,29.17,29.19,29.14,29.18,61320.0,24.7037,24.7206,24.6783,24.7121,61320.0
2019-09-09 15:10:00,29.19,29.24,29.19,29.22,77300.0,24.7206,24.7629,24.7206,24.746,77300.0
2019-09-09 15:15:00,29.22,29.24,29.19,29.21,134490.0,24.746,24.7629,24.7206,24.7375,134490.0
2019-09-09 15:20:00,29.21,29.25,29.21,29.23,119010.0,24.7375,24.7714,24.7375,24.7545,119010.0
2019-09-09 15:25:00,29.23,29.25,29.22,29.24,125020.0,24.7545,24.7714,24.746,24.7629,125020.0
2019-09-09 15:30:00,29.24,29.25,29.21,29.25,194780.0,24.7629,24.7714,24.7375,24.7714,194780.0
2019-09-09 15:35:00,29.24,29.27,29.21,29.27,110000.0,24.7629,24.7883,24.7375,24.7883,110000.0
2019-09-09 15:40:00,29.26,29.28,29.24,29.28,95260.0,24.7799,24.7968,24.7629,24.7968,95260.0
2019-09-09 15:45:00,29.27,29.29,29.25,29.26,141380.0,24.7883,24.8053,24.7714,24.7799,141380.0
2019-09-09 15:50:00,29.26,29.29,29.25,29.29,213670.0,24.7799,24.8053,24.7714,24.8053,213670.0
2019-09-09 15:55:00,29.28,29.28,29.22,29.27,668200.0,24.7968,24.7968,24.746,24.7883,668200.0
2019-09-10 09:30:00,29.14,29.17,29.08,29.09,491960.0,24.6783,24.7037,24.6274,24.6359,491960.0
2019-09-10 09:35:00,29.09,29.1,28.97,29.0,275760.0,24.6359,24.6444,24.5343,24.5597,275760.0
2019-09-10 09:40:00,29.0,29.02,28.92,28.97,217170.0,24.5597,24.5766,24.4919,24.5343,217170.0
2019-09-10 09:45:00,28.98,29.02,28.93,28.95,279920.0,24.5428,24.5766,24.5004,24.5173,279920.0
2019-09-10 09:50:00,28.97,29.03,28.95,28.95,148260.0,24.5343,24.5851,24.5173,24.5173,148260.0
2019-09-10 09:55:00,28.97,29.03,28.95,29.03,111920.0,24.5343,24.5851,24.5173,24.5851,111920.0
2019-09-10 10:00:00,29.03,29.03,28.91,28.94,176420.0,24.5851,24.5851,24.4835,24.5089,176420.0
2019-09-10 10:05:00,28.94,28.94,28.88,28.91,165100.0,24.5089,24.5089,24.4581,24.4835,165100.0
2019-09-10 10:10:00,28.9,28.94,28.89,28.93,156550.0,24.475,24.5089,24.4665,24.5004,156550.0
2019-09-10 10:15:00,28.94,29.01,28.93,29.0,118150.0,24.5089,24.5682,24.5004,24.5597,118150.0
2019-09-10 10:20:00,29.01,29.07,28.97,29.06,143390.0,24.5682,24.619,24.5343,24.6105,143390.0
2019-09-10 10:25:00,29.06,29.1,29.05,29.09,85590.0,24.6105,24.6444,24.602,24.6359,85590.0
2019-09-10 10:30:00,29.1,29.11,29.06,29.09,165470.0,24.6444,24.6528,24.6105,24.6359,165470.0
2019-09-10 10:35:00,29.1,29.15,29.08,29.11,210760.0,24.6444,24.6867,24.6274,24.6528,210760.0
2019-09-10 10:40:00,29.1,29.12,29.05,29.06,149650.0,24.6444,24.6613,24.602,24.6105,149650.0
2019-09-10 10:45:00,29.06,29.09,29.04,29.08,105050.0,24.6105,24.6359,24.5936,24.6274,105050.0
2019-09-10 10:50:00,29.07,29.12,29.03,29.03,113200.0,24.619,24.6613,24.5851,24.5851,113200.0
2019-09-10 10:55:00,29.03,29.05,28.98,29.01,191530.0,24.5851,24.602,24.5428,24.5682,191530.0
2019-09-10 11:00:00,29.01,29.06,29.0,29.04,85480.0,24.5682,24.6105,24.5597,24.5936,85480.0
2019-09-10 11:05:00,29.05,29.07,29.03,29.05,107760.0,24.602,24.619,24.5851,24.602,107760.0
2019-09-10 11:10:00,29.06,29.11,29.06,29.11,133260.0,24.6105,24.6528,24.6105,24.6528,133260.0
2019-09-10 11:15:00,29.1,29.11,29.06,29.09,137760.0,24.6444,24.6528,24.6105,24.6359,137760.0
2019-09-10 11:20:00,29.09,29.1,29.03,29.06,197610.0,24.6359,24.6444,24.5851,24.6105,197610.0
2019-09-10 11:25:00,29.07,29.1,29.03,29.1,112240.0,24.619,24.6444,24.5851,24.6444,112240.0
2019-09-10 11:30:00,29.1,29.12,29.07,29.12,174590.0,24.6444,24.6613,24.619,24.6613,174590.0
2019-09-10 11:35:00,29.13,29.13,29.07,29.07,84190.0,24.6698,24.6698,24.619,24.619,84190.0
2019-09-10 11:40:00,29.07,29.08,29.01,29.02,274010.0,24.619,24.6274,24.5682,24.5766,274010.0
2019-09-10 11:45:00,29.02,29.13,29.02,29.11,160250.0,24.5766,24.6698,24.5766,24.6528,160250.0
2019-09-10 11:50:00,29.11,29.18,29.11,29.18,214430.0,24.6528,24.7121,24.6528,24.7121,214430.0
2019-09-10 11:55:00,29.17,29.19,29.14,29.17,125280.0,24.7037,24.7206,24.6783,24.7037,125280.0
2019-09-10 12:00:00,29.18,29.18,29.09,29.11,141830.0,24.7121,24.7121,24.6359,24.6528,141830.0
2019-09-10 12:05:00,29.09,29.15,29.08,29.14,95020.0,24.6359,24.6867,24.6274,24.6783,95020.0
2019-09-10 12:10:00,29.13,29.16,29.1,29.15,89040.0,24.6698,24.6952,24.6444,24.6867,89040.0
2019-09-10 12:15:00,29.15,29.24,29.15,29.24,107490.0,24.6867,24.7629,24.6867,24.7629,107490.0
2019-09-10 12:20:00,29.24,29.3,29.23,29.3,92770.0,24.7629,24.8138,24.7545,24.8138,92770.0
2019-09-10 12:25:00,29.29,29.29,29.24,29.27,81600.0,24.8053,24.8053,24.7629,24.7883,81600.0
2019-09-10 12:30:00,29.27,29.3,29.27,29.28,83160.0,24.7883,24.8138,24.7883,24.7968,83160.0
2019-09-10 12:35:00,29.29,29.3,29.26,29.29,79000.0,24.8053,24.8138,24.7799,24.8053,79000.0
2019-09-10 12:40:00,29.29,29.32,29.28,29.31,89430.0,24.8053,24.8307,24.7968,24.8222,89430.0
2019-09-10 12:45:00,29.3,29.36,29.29,29.35,96000.0,24.8138,24.8646,24.8053,24.8561,96000.0
2019-09-10 12:50:00,29.35,29.36,29.33,29.33,53640.0,24.8561,24.8646,24.8392,24.8392,53640.0
2019-09-10 12:55:00,29.34,29.34,29.3,29.3,106510.0,24.8476,24.8476,24.8138,24.8138,106510.0
2019-09-10 13:00:00,29.31,29.32,29.28,29.28,57750.0,24.8222,24.8307,24.7968,24.7968,57750.0
2019-09-10 13:05:00,29.27,29.29,29.25,29.27,63430.0,24.7883,24.8053,24.7714,24.7883,63430.0
2019-09-10 13:10:00,29.27,29.3,29.27,29.28,93060.0,24.7883,24.8138,24.7883,24.7968,93060.0
2019-09-10 13:15:00,29.28,29.28,29.21,29.24,111440.0,24.7968,24.7968,24.7375,24.7629,111440.0
2019-09-10 13:20:00,29.24,29.27,29.23,29.26,131290.0,24.7629,24.7883,24.7545,24.7799,131290.0
2019-09-10 13:25:00,29.27,29.3,29.26,29.27,129330.0,24.7883,24.8138,24.7799,24.7883,129330.0
2019-09-10 13:30:00,29.27,29.32,29.27,29.3,85490.0,24.7883,24.8307,24.7883,24.8138,85490.0
2019-09-10 13:35:00,29.3,29.34,29.3,29.33,81290.0,24.8138,24.8476,24.8138,24.8392,81290.0
2019-09-10 13:40:00,29.32,29.37,29.32,29.37,91150.0,24.8307,24.873,24.8307,24.873,91150.0
2019-09-10 13:45:00,29.36,29.39,29.35,29.38,77860.0,24.8646,24.89,24.8561,24.8815,77860.0
2019-09-10 13:50:00,29.39,29.42,29.37,29.37,127770.0,24.89,24.9154,24.873,24.873,127770.0
2019-09-10 13:55:00,29.37,29.4,29.33,29.33,95810.0,24.873,24.8984,24.8392,24.8392,95810.0
2019-09-10 14:00:00,29.33,29.34,29.29,29.3,95790.0,24.8392,24.8476,24.8053,24.8138,95790.0
2019-09-10 14:05:00,29.31,29.37,29.3,29.35,122550.0,24.8222,24.873,24.8138,24.8561,122550.0
2019-09-10 14:10:00,29.34,29.36,29.32,29.33,75880.0,24.8476,24.8646,24.8307,24.8392,75880.0
2019-09-10 14:15:00,29.33,29.34,29.32,29.33,50950.0,24.8392,24.8476,24.8307,24.8392,50950.0
2019-09-10 14:20:00,29.32,29.35,29.32,29.32,87410.0,24.8307,24.8561,24.8307,24.8307,87410.0
2019-09-10 14:25:00,29.33,29.35,29.32,29.32,135290.0,24.8392,24.8561,24.8307,24.8307,135290.0
2019-09-10 14:30:00,29.33,29.38,29.32,29.37,171350.0,24.8392,24.8815,24.8307,24.873,171350.0
2019-09-10 14:35:00,29.37,29.37,29.3,29.32,184270.0,24.873,24.873,24.8138,24.8307,184270.0
2019-09-10 14:40:00,29.32,29.32,29.29,29.31,130580.0,24.8307,24.8307,24.8053,24.8222,130580.0
2019-09-10 14:45:00,29.31,29.31,29.27,29.28,118130.0,24.8222,24.8222,24.7883,24.7968,118130.0
2019-09-10 14:50:00,29.28,29.35,29.28,29.34,238300.0,24.7968,24.8561,24.7968,24.8476,238300.0
2019-09-10 14:55:00,29.33,29.35,29.32,29.35,109970.0,24.8392,24.8561,24.8307,24.8561,109970.0
2019-09-10 15:00:00,29.35,29.37,29.35,29.36,275120.0,24.8561,24.873,24.8561,24.8646,275120.0
2019-09-10 15:05:00,29.36,29.37,29.35,29.36,154180.0,24.8646,24.873,24.8561,24.8646,154180.0
2019-09-10 15:10:00,29.36,29.36,29.35,29.35,100730.0,24.8646,24.8646,24.8561,24.8561,100730.0
2019-09-10 15:15:00,29.35,29.38,29.34,29.38,107060.0,24.8561,24.8815,24.8476,24.8815,107060.0
2019-09-10 15:20:00,29.37,29.37,29.3,29.31,142960.0,24.873,24.873,24.8138,24.8222,142960.0
2019-09-10 15:25:00,29.31,29.32,29.3,29.31,91320.0,24.8222,24.8307,24.8138,24.8222,91320.0
2019-09-10 15:30:00,29.32,29.32,29.3,29.3,156880.0,24.8307,24.8307,24.8138,24.8138,156880.0
2019-09-10 15:35:00,29.3,29.3,29.26,29.26,165090.0,24.8138,24.8138,24.7799,24.7799,165090.0
2019-09-10 15:40:00,29.26,29.31,29.26,29.3,211720.0,24.7799,24.8222,24.7799,24.8138,211720.0
2019-09-10 15:45:00,29.3,29.35,29.3,29.34,337450.0,24.8138,24.8561,24.8138,24.8476,337450.0
2019-09-10 15:50:00,29.34,29.36,29.3,29.31,392410.0,24.8476,24.8646,24.8138,24.8222,392410.0
2019-09-10 15:55:00,29.32,29.45,29.32,29.44,1080810.0,24.8307,24.9408,24.8307,24.9323,1080810.0
2019-09-11 09:30:00,29.63,29.66,29.5,29.5,448560.0,25.0932,25.1186,24.9831,24.9831,448560.0
2019-09-11 09:35:00,29.5,29.58,29.46,29.56,280990.0,24.9831,25.0509,24.9493,25.0339,280990.0
2019-09-11 09:40:00,29.55,29.6,29.46,29.53,217990.0,25.0255,25.0678,24.9493,25.0085,217990.0
2019-09-11 09:45:00,29.55,29.62,29.53,29.58,206210.0,25.0255,25.0848,25.0085,25.0509,206210.0
2019-09-11 09:50:00,29.57,29.67,29.56,29.62,176890.0,25.0424,25.1271,25.0339,25.0848,176890.0
2019-09-11 09:55:00,29.61,29.62,29.51,29.57,277470.0,25.0763,25.0848,24.9916,25.0424,277470.0
2019-09-11 10:00:00,29.59,29.67,29.56,29.6,174620.0,25.0594,25.1271,25.0339,25.0678,174620.0
2019-09-11 10:05:00,29.61,29.64,29.6,29.62,178010.0,25.0763,25.1017,25.0678,25.0848,178010.0
2019-09-11 10:10:00,29.62,29.74,29.62,29.74,176620.0,25.0848,25.1864,25.0848,25.1864,176620.0
2019-09-11 10:15:00,29.74,29.76,29.69,29.69,115110.0,25.1864,25.2033,25.144,25.144,115110.0
2019-09-11 10:20:00,29.71,29.79,29.7,29.76,98380.0,25.161,25.2287,25.1525,25.2033,98380.0
2019-09-11 10:25:00,29.75,29.79,29.72,29.78,75700.0,25.1949,25.2287,25.1694,25.2203,75700.0
2019-09-11 10:30:00,29.76,29.83,29.75,29.76,283410.0,25.2033,25.2626,25.1949,25.2033,283410.0
2019-09-11 10:35:00,29.77,29.81,29.76,29.79,66350.0,25.2118,25.2457,25.2033,25.2287,66350.0
2019-09-11 10:40:00,29.78,29.79,29.75,29.79,58990.0,25.2203,25.2287,25.1949,25.2287,58990.0
2019-09-11 10:45:00,29.79,29.8,29.77,29.78,99820.0,25.2287,25.2372,25.2118,25.2203,99820.0
2019-09-11 10:50:00,29.78,29.8,29.76,29.76,63250.0,25.2203,25.2372,25.2033,25.2033,63250.0
2019-09-11 10:55:00,29.77,29.8,29.75,29.76,50000.0,25.2118,25.2372,25.1949,25.2033,50000.0
2019-09-11 11:00:00,29.77,29.81,29.76,29.77,92480.0,25.2118,25.2457,25.2033,25.2118,92480.0
2019-09-11 11:05:00,29.76,29.78,29.71,29.76,123630.0,25.2033,25.2203,25.161,25.2033,123630.0
2019-09-11 11:10:00,29.76,29.79,29.76,29.78,85090.0,25.2033,25.2287,25.2033,25.2203,85090.0
2019-09-11 11:15:00,29.79,29.81,29.78,29.8,101070.0,25.2287,25.2457,25.2203,25.2372,101070.0
2019-09-11 11:20:00,29.79,29.86,29.78,29.86,267500.0,25.2287,25.288,25.2203,25.288,267500.0
2019-09-11 11:25:00,29.85,29.85,29.74,29.79,107290.0,25.2795,25.2795,25.1864,25.2287,107290.0
2019-09-11 11:30:00,29.8,29.86,29.79,29.86,93760.0,25.2372,25.288,25.2287,25.288,93760.0
2019-09-11 11:35:00,29.84,29.85,29.79,29.81,97610.0,25.2711,25.2795,25.2287,25.2457,97610.0
2019-09-11 11:40:00,29.81,29.84,29.78,29.84,116640.0,25.2457,25.2711,25.2203,25.2711,116640.0
2019-09-11 11:45:00,29.85,29.85,29.81,29.82,80640.0,25.2795,25.2795,25.2457,25.2541,80640.0
2019-09-11 11:50:00,29.82,29.85,29.82,29.84,89820.0,25.2541,25.2795,25.2541,25.2711,89820.0
2019-09-11 11:55:00,29.84,29.85,29.81,29.82,67290.0,25.2711,25.2795,25.2457,25.2541,67290.0
2019-09-11 12:00:00,29.82,29.85,29.82,29.83,85000.0,25.2541,25.2795,25.2541,25.2626,85000.0
2019-09-11 12:05:00,29.84,29.86,29.84,29.85,72820.0,25.2711,25.288,25.2711,25.2795,72820.0
2019-09-11 12:10:00,29.85,29.87,29.83,29.83,64080.0,25.2795,25.2965,25.2626,25.2626,64080.0
2019-09-11 12:15:00,29.83,29.83,29.8,29.81,56170.0,25.2626,25.2626,25.2372,25.2457,56170.0
2019-09-11 12:20:00,29.8,29.82,29.76,29.77,105240.0,25.2372,25.2541,25.2033,25.2118,105240.0
2019-09-11 12:25:00,29.76,29.81,29.76,29.81,73430.0,25.2033,25.2457,25.2033,25.2457,73430.0
2019-09-11 12:30:00,29.82,29.84,29.8,29.82,42640.0,25.2541,25.2711,25.2372,25.2541,42640.0
2019-09-11 12:35:00,29.82,29.84,29.8,29.81,24400.0,25.2541,25.2711,25.2372,25.2457,24400.0
2019-09-11 12:40:00,29.81,29.81,29.78,29.79,37050.0,25.2457,25.2457,25.2203,25.2287,37050.0
2019-09-11 12:45:00,29.79,29.81,29.78,29.8,108820.0,25.2287,25.2457,25.2203,25.2372,108820.0
2019-09-11 12:50:00,29.8,29.83,29.8,29.82,103050.0,25.2372,25.2626,25.2372,25.2541,103050.0
2019-09-11 12:55:00,29.82,29.86,29.82,29.83,124910.0,25.2541,25.288,25.2541,25.2626,124910.0
2019-09-11 13:00:00,29.84,29.85,29.81,29.83,56810.0,25.2711,25.2795,25.2457,25.2626,56810.0
2019-09-11 13:05:00,29.83,29.83,29.81,29.81,37530.0,25.2626,25.2626,25.2457,25.2457,37530.0
2019-09-11 13:10:00,29.82,29.85,29.82,29.85,57930.0,25.2541,25.2795,25.2541,25.2795,57930.0
2019-09-11 13:15:00,29.85,29.87,29.83,29.85,121300.0,25.2795,25.2965,25.2626,25.2795,121300.0
2019-09-11 13:20:00,29.85,29.88,29.84,29.85,99130.0,25.2795,25.3049,25.2711,25.2795,99130.0
2019-09-11 13:25:00,29.84,29.85,29.81,29.81,85700.0,25.2711,25.2795,25.2457,25.2457,85700.0
2019-09-11 13:30:00,29.81,29.84,29.81,29.83,30970.0,25.2457,25.2711,25.2457,25.2626,30970.0
2019-09-11 13:35:00,29.83,29.83,29.8,29.81,86150.0,25.2626,25.2626,25.2372,25.2457,86150.0
2019-09-11 13:40:00,29.81,29.82,29.75,29.76,125660.0,25.2457,25.2541,25.1949,25.2033,125660.0
2019-09-11 13:45:00,29.76,29.76,29.71,29.71,91030.0,25.2033,25.2033,25.161,25.161,91030.0
2019-09-11 13:50:00,29.71,29.74,29.7,29.71,159820.0,25.161,25.1864,25.1525,25.161,159820.0
2019-09-11 13:55:00,29.71,29.74,29.69,29.73,155910.0,25.161,25.1864,25.144,25.1779,155910.0
2019-09-11 14:00:00,29.73,29.77,29.72,29.76,77410.0,25.1779,25.2118,25.1694,25.2033,77410.0
2019-09-11 14:05:00,29.75,29.76,29.74,29.76,47500.0,25.1949,25.2033,25.1864,25.2033,47500.0
2019-09-11 14:10:00,29.76,29.78,29.76,29.78,79090.0,25.2033,25.2203,25.2033,25.2203,79090.0
2019-09-11 14:15:00,29.78,29.79,29.78,29.78,68090.0,25.2203,25.2287,25.2203,25.2203,68090.0
2019-09-11 14:20:00,29.79,29.8,29.76,29.76,62320.0,25.2287,25.2372,25.2033,25.2033,62320.0
2019-09-11 14:25:00,29.75,29.8,29.74,29.79,102550.0,25.1949,25.2372,25.1864,25.2287,102550.0
2019-09-11 14:30:00,29.79,29.81,29.78,29.8,67730.0,25.2287,25.2457,25.2203,25.2372,67730.0
2019-09-11 14:35:00,29.8,29.82,29.79,29.82,68080.0,25.2372,25.2541,25.2287,25.2541,68080.0
2019-09-11 14:40:00,29.82,29.83,29.81,29.82,63070.0,25.2541,25.2626,25.2457,25.2541,63070.0
2019-09-11 14:45:00,29.82,29.86,29.81,29.82,147100.0,25.2541,25.288,25.2457,25.2541,147100.0
2019-09-11 14:50:00,29.82,29.82,29.81,29.81,46130.0,25.2541,25.2541,25.2457,25.2457,46130.0
2019-09-11 14:55:00,29.8,29.81,29.79,29.81,69530.0,25.2372,25.2457,25.2287,25.2457,69530.0
2019-09-11 15:00:00,29.81,29.82,29.8,29.82,93570.0,25.2457,25.2541,25.2372,25.2541,93570.0
2019-09-11 15:05:00,29.82,29.83,29.8,29.81,116370.0,25.2541,25.2626,25.2372,25.2457,116370.0
2019-09-11 15:10:00,29.81,29.86,29.81,29.85,86310.0,25.2457,25.288,25.2457,25.2795,86310.0
2019-09-11 15:15:00,29.84,29.87,29.84,29.86,99170.0,25.2711,25.2965,25.2711,25.288,99170.0
2019-09-11 15:20:00,29.86,29.86,29.81,29.81,81480.0,25.288,25.288,25.2457,25.2457,81480.0
2019-09-11 15:25:00,29.82,29.84,29.8,29.8,188240.0,25.2541,25.2711,25.2372,25.2372,188240.0
2019-09-11 15:30:00,29.81,29.83,29.81,29.81,135080.0,25.2457,25.2626,25.2457,25.2457,135080.0
2019-09-11 15:35:00,29.8,29.84,29.79,29.84,172640.0,25.2372,25.2711,25.2287,25.2711,172640.0
2019-09-11 15:40:00,29.83,29.86,29.81,29.81,361570.0,25.2626,25.288,25.2457,25.2457,361570.0
2019-09-11 15:45:00,29.81,29.81,29.76,29.77,197960.0,25.2457,25.2457,25.2033,25.2118,197960.0
2019-09-11 15:50:00,29.76,29.8,29.76,29.79,260620.0,25.2033,25.2372,25.2033,25.2287,260620.0
2019-09-11 15:55:00,29.8,29.81,29.76,29.8,911780.0,25.2372,25.2457,25.2033,25.2372,911780.0
2019-09-12 09:30:00,30.01,30.14,29.93,30.0,903770.0,25.415,25.5251,25.3473,25.4066,903770.0
2019-09-12 09:35:00,30.0,30.01,29.81,29.85,351090.0,25.4066,25.415,25.2457,25.2795,351090.0
2019-09-12 09:40:00,29.86,29.93,29.81,29.85,292120.0,25.288,25.3473,25.2457,25.2795,292120.0
2019-09-12 09:45:00,29.85,29.88,29.66,29.73,550260.0,25.2795,25.3049,25.1186,25.1779,550260.0
2019-09-12 09:50:00,29.71,29.75,29.65,29.68,254530.0,25.161,25.1949,25.1102,25.1356,254530.0
2019-09-12 09:55:00,29.68,29.82,29.67,29.78,220050.0,25.1356,25.2541,25.1271,25.2203,220050.0
2019-09-12 10:00:00,29.79,29.96,29.79,29.96,170150.0,25.2287,25.3727,25.2287,25.3727,170150.0
2019-09-12 10:05:00,29.97,29.97,29.89,29.89,200110.0,25.3812,25.3812,25.3134,25.3134,200110.0
2019-09-12 10:10:00,29.89,30.15,29.89,30.06,557110.0,25.3134,25.5336,25.3134,25.4574,557110.0
2019-09-12 10:15:00,30.08,30.21,30.06,30.21,427420.0,25.4743,25.5844,25.4574,25.5844,427420.0
2019-09-12 10:20:00,30.2,30.22,30.11,30.15,240650.0,25.576,25.5929,25.4997,25.5336,240650.0
2019-09-12 10:25:00,30.15,30.2,30.14,30.19,173430.0,25.5336,25.576,25.5251,25.5675,173430.0
2019-09-12 10:30:00,30.19,30.22,30.15,30.21,146430.0,25.5675,25.5929,25.5336,25.5844,146430.0
2019-09-12 10:35:00,30.2,30.2,30.14,30.15,163960.0,25.576,25.576,25.5251,25.5336,163960.0
2019-09-12 10:40:00,30.16,30.19,30.11,30.18,147380.0,25.5421,25.5675,25.4997,25.559,147380.0
2019-09-12 10:45:00,30.18,30.2,30.16,30.19,415770.0,25.559,25.576,25.5421,25.5675,415770.0
2019-09-12 10:50:00,30.19,30.19,29.97,30.07,782720.0,25.5675,25.5675,25.3812,25.4659,782720.0
2019-09-12 10:55:00,30.07,30.11,30.04,30.11,203640.0,25.4659,25.4997,25.4405,25.4997,203640.0
2019-09-12 11:00:00,30.12,30.14,29.98,30.02,152620.0,25.5082,25.5251,25.3896,25.4235,152620.0
2019-09-12 11:05:00,30.01,30.02,29.96,29.98,94420.0,25.415,25.4235,25.3727,25.3896,94420.0
2019-09-12 11:10:00,29.99,30.05,29.98,30.05,205460.0,25.3981,25.4489,25.3896,25.4489,205460.0
2019-09-12 11:15:00,30.05,30.13,30.05,30.05,242480.0,25.4489,25.5167,25.4489,25.4489,242480.0
2019-09-12 11:20:00,30.06,30.07,30.02,30.07,149590.0,25.4574,25.4659,25.4235,25.4659,149590.0
2019-09-12 11:25:00,30.06,30.07,30.03,30.04,108710.0,25.4574,25.4659,25.432,25.4405,108710.0
2019-09-12 11:30:00,30.05,30.07,30.01,30.01,65000.0,25.4489,25.4659,25.415,25.415,65000.0
2019-09-12 11:35:00,30.02,30.02,29.99,30.0,63610.0,25.4235,25.4235,25.3981,25.4066,63610.0
2019-09-12 11:40:00,30.0,30.04,29.99,30.03,169170.0,25.4066,25.4405,25.3981,25.432,169170.0
2019-09-12 11:45:00,30.03,30.05,30.02,30.05,82800.0,25.432,25.4489,25.4235,25.4489,82800.0
2019-09-12 11:50:00,30.06,30.07,30.04,30.05,74360.0,25.4574,25.4659,25.4405,25.4489,74360.0
2019-09-12 11:55:00,30.04,30.06,30.03,30.05,69730.0,25.4405,25.4574,25.432,25.4489,69730.0
2019-09-12 12:00:00,30.04,30.06,30.01,30.03,66300.0,25.4405,25.4574,25.415,25.432,66300.0
2019-09-12 12:05:00,30.04,30.06,30.01,30.04,232510.0,25.4405,25.4574,25.415,25.4405,232510.0
2019-09-12 12:10:00,30.04,30.07,30.04,30.05,239680.0,25.4405,25.4659,25.4405,25.4489,239680.0
2019-09-12 12:15:00,30.05,30.05,30.0,30.0,132970.0,25.4489,25.4489,25.4066,25.4066,132970.0
2019-09-12 12:20:00,30.0,30.03,29.99,29.99,95920.0,25.4066,25.432,25.3981,25.3981,95920.0
2019-09-12 12:25:00,30.0,30.01,29.99,30.0,86680.0,25.4066,25.415,25.3981,25.4066,86680.0
2019-09-12 12:30:00,30.0,30.05,30.0,30.03,67200.0,25.4066,25.4489,25.4066,25.432,67200.0
2019-09-12 12:35:00,30.02,30.02,29.99,30.0,135660.0,25.4235,25.4235,25.3981,25.4066,135660.0
2019-09-12 12:40:00,29.99,30.04,29.97,30.04,135980.0,25.3981,25.4405,25.3812,25.4405,135980.0
2019-09-12 12:45:00,30.03,30.06,30.02,30.05,68430.0,25.432,25.4574,25.4235,25.4489,68430.0
2019-09-12 12:50:00,30.05,30.05,30.0,30.02,99830.0,25.4489,25.4489,25.4066,25.4235,99830.0
2019-09-12 12:55:00,30.02,30.04,30.01,30.02,86030.0,25.4235,25.4405,25.415,25.4235,86030.0
2019-09-12 13:00:00,30.03,30.08,30.02,30.03,228880.0,25.432,25.4743,25.4235,25.432,228880.0
2019-09-12 13:05:00,30.02,30.05,30.01,30.02,96200.0,25.4235,25.4489,25.415,25.4235,96200.0
2019-09-12 13:10:00,30.02,30.04,30.01,30.02,107180.0,25.4235,25.4405,25.415,25.4235,107180.0
2019-09-12 13:15:00,30.01,30.04,30.0,30.03,156580.0,25.415,25.4405,25.4066,25.432,156580.0
2019-09-12 13:20:00,30.03,30.05,30.03,30.04,75500.0,25.432,25.4489,25.432,25.4405,75500.0
2019-09-12 13:25:00,30.04,30.07,29.98,30.01,450490.0,25.4405,25.4659,25.3896,25.415,450490.0
2019-09-12 13:30:00,30.01,30.04,30.0,30.04,64730.0,25.415,25.4405,25.4066,25.4405,64730.0
2019-09-12 13:35:00,30.04,30.11,30.04,30.1,240490.0,25.4405,25.4997,25.4405,25.4913,240490.0
2019-09-12 13:40:00,30.09,30.09,30.04,30.04,225460.0,25.4828,25.4828,25.4405,25.4405,225460.0
2019-09-12 13:45:00,30.04,30.07,30.03,30.07,93790.0,25.4405,25.4659,25.432,25.4659,93790.0
2019-09-12 13:50:00,30.06,30.1,30.06,30.09,153110.0,25.4574,25.4913,25.4574,25.4828,153110.0
2019-09-12 13:55:00,30.09,30.17,30.08,30.15,210860.0,25.4828,25.5505,25.4743,25.5336,210860.0
2019-09-12 14:00:00,30.15,30.19,30.14,30.19,92800.0,25.5336,25.5675,25.5251,25.5675,92800.0
2019-09-12 14:05:00,30.18,30.21,30.16,30.17,192370.0,25.559,25.5844,25.5421,25.5505,192370.0
2019-09-12 14:10:00,30.16,30.18,30.16,30.17,76340.0,25.5421,25.559,25.5421,25.5505,76340.0
2019-09-12 14:15:00,30.18,30.2,30.17,30.2,133980.0,25.559,25.576,25.5505,25.576,133980.0
2019-09-12 14:20:00,30.2,30.2,30.16,30.19,166930.0,25.576,25.576,25.5421,25.5675,166930.0
2019-09-12 14:25:00,30.18,30.19,30.13,30.15,225530.0,25.559,25.5675,25.5167,25.5336,225530.0
2019-09-12 14:30:00,30.15,30.18,30.13,30.17,154240.0,25.5336,25.559,25.5167,25.5505,154240.0
2019-09-12 14:35:00,30.17,30.21,30.17,30.2,323050.0,25.5505,25.5844,25.5505,25.576,323050.0
2019-09-12 14:40:00,30.2,30.22,30.19,30.2,230470.0,25.576,25.5929,25.5675,25.576,230470.0
2019-09-12 14:45:00,30.2,30.2,30.18,30.2,311860.0,25.576,25.576,25.559,25.576,311860.0
2019-09-12 14:50:00,30.2,30.2,30.19,30.2,196100.0,25.576,25.576,25.5675,25.576,196100.0
2019-09-12 14:55:00,30.2,30.23,30.17,30.22,385240.0,25.576,25.6014,25.5505,25.5929,385240.0
2019-09-12 15:00:00,30.22,30.22,30.18,30.2,216170.0,25.5929,25.5929,25.559,25.576,216170.0
2019-09-12 15:05:00,30.2,30.2,30.18,30.18,73470.0,25.576,25.576,25.559,25.559,73470.0
2019-09-12 15:10:00,30.19,30.19,30.17,30.18,149720.0,25.5675,25.5675,25.5505,25.559,149720.0
2019-09-12 15:15:00,30.18,30.19,30.16,30.18,130640.0,25.559,25.5675,25.5421,25.559,130640.0
2019-09-12 15:20:00,30.18,30.21,30.18,30.18,138640.0,25.559,25.5844,25.559,25.559,138640.0
2019-09-12 15:25:00,30.19,30.19,30.1,30.11,334400.0,25.5675,25.5675,25.4913,25.4997,334400.0
2019-09-12 15:30:00,30.11,30.15,30.1,30.14,225210.0,25.4997,25.5336,25.4913,25.5251,225210.0
2019-09-12 15:35:00,30.14,30.15,30.1,30.12,217190.0,25.5251,25.5336,25.4913,25.5082,217190.0
2019-09-12 15:40:00,30.11,30.15,30.1,30.14,318110.0,25.4997,25.5336,25.4913,25.5251,318110.0
2019-09-12 15:45:00,30.14,30.14,30.11,30.11,374880.0,25.5251,25.5251,25.4997,25.4997,374880.0
2019-09-12 15:50:00,30.11,30.13,30.07,30.07,711970.0,25.4997,25.5167,25.4659,25.4659,711970.0
2019-09-12 15:55:00,30.07,30.09,30.01,30.07,1430800.0,25.4659,25.4828,25.415,25.4659,1430800.0
2019-09-13 09:30:00,29.8,29.8,28.88,29.15,2876600.0,25.2372,25.2372,24.4581,24.6867,2876600.0
2019-09-13 09:35:00,29.13,29.24,29.0,29.15,1424980.0,24.6698,24.7629,24.5597,24.6867,1424980.0
2019-09-13 09:40:00,29.16,29.2,29.0,29.05,1393270.0,24.6952,24.7291,24.5597,24.602,1393270.0
2019-09-13 09:45:00,29.06,29.06,28.8,28.92,1745390.0,24.6105,24.6105,24.3903,24.4919,1745390.0
2019-09-13 09:50:00,28.91,28.95,28.54,28.64,1606570.0,24.4835,24.5173,24.1701,24.2548,1606570.0
2019-09-13 09:55:00,28.66,28.77,28.62,28.71,986370.0,24.2717,24.3649,24.2379,24.3141,986370.0
2019-09-13 10:00:00,28.73,28.8,28.64,28.65,1211720.0,24.331,24.3903,24.2548,24.2633,1211720.0
2019-09-13 10:05:00,28.65,28.65,28.42,28.51,1618480.0,24.2633,24.2633,24.0685,24.1447,1618480.0
2019-09-13 10:10:00,28.5,28.63,28.39,28.56,1298100.0,24.1362,24.2463,24.0431,24.1871,1298100.0
2019-09-13 10:15:00,28.57,28.74,28.49,28.71,1231330.0,24.1955,24.3395,24.1278,24.3141,1231330.0
2019-09-13 10:20:00,28.71,28.77,28.65,28.74,1027230.0,24.3141,24.3649,24.2633,24.3395,1027230.0
2019-09-13 10:25:00,28.75,28.89,28.71,28.84,905620.0,24.348,24.4665,24.3141,24.4242,905620.0
2019-09-13 10:30:00,28.85,28.85,28.67,28.8,850340.0,24.4327,24.4327,24.2802,24.3903,850340.0
2019-09-13 10:35:00,28.78,28.88,28.74,28.84,414120.0,24.3734,24.4581,24.3395,24.4242,414120.0
2019-09-13 10:40:00,28.84,28.87,28.78,28.79,344510.0,24.4242,24.4496,24.3734,24.3818,344510.0
2019-09-13 10:45:00,28.78,28.87,28.75,28.84,601830.0,24.3734,24.4496,24.348,24.4242,601830.0
2019-09-13 10:50:00,28.85,28.9,28.83,28.89,319200.0,24.4327,24.475,24.4157,24.4665,319200.0
2019-09-13 10:55:00,28.9,29.0,28.76,28.76,889160.0,24.475,24.5597,24.3564,24.3564,889160.0
2019-09-13 11:00:00,28.77,28.8,28.68,28.72,750450.0,24.3649,24.3903,24.2887,24.3226,750450.0
2019-09-13 11:05:00,28.71,28.94,28.66,28.92,782910.0,24.3141,24.5089,24.2717,24.4919,782910.0
2019-09-13 11:10:00,28.93,29.01,28.87,29.0,819710.0,24.5004,24.5682,24.4496,24.5597,819710.0
2019-09-13 11:15:00,29.01,29.08,28.93,29.06,513520.0,24.5682,24.6274,24.5004,24.6105,513520.0
2019-09-13 11:20:00,29.06,29.18,29.04,29.13,884820.0,24.6105,24.7121,24.5936,24.6698,884820.0
2019-09-13 11:25:00,29.12,29.12,28.97,29.01,1122340.0,24.6613,24.6613,24.5343,24.5682,1122340.0
2019-09-13 11:30:00,29.01,29.06,28.99,29.01,344540.0,24.5682,24.6105,24.5512,24.5682,344540.0
2019-09-13 11:35:00,29.01,29.01,28.96,28.99,298990.0,24.5682,24.5682,24.5258,24.5512,298990.0
2019-09-13 11:40:00,28.99,29.01,28.94,28.99,408200.0,24.5512,24.5682,24.5089,24.5512,408200.0
2019-09-13 11:45:00,28.99,29.04,28.97,29.0,433170.0,24.5512,24.5936,24.5343,24.5597,433170.0
2019-09-13 11:50:00,29.01,29.07,29.01,29.04,173800.0,24.5682,24.619,24.5682,24.5936,173800.0
2019-09-13 11:55:00,29.05,29.09,29.04,29.04,179840.0,24.602,24.6359,24.5936,24.5936,179840.0
2019-09-13 12:00:00,29.04,29.04,28.93,29.0,375090.0,24.5936,24.5936,24.5004,24.5597,375090.0
2019-09-13 12:05:00,29.01,29.09,28.99,29.06,192650.0,24.5682,24.6359,24.5512,24.6105,192650.0
2019-09-13 12:10:00,29.06,29.07,29.02,29.05,122160.0,24.6105,24.619,24.5766,24.602,122160.0
2019-09-13 12:15:00,29.06,29.08,29.04,29.07,136470.0,24.6105,24.6274,24.5936,24.619,136470.0
2019-09-13 12:20:00,29.07,29.13,29.06,29.1,441920.0,24.619,24.6698,24.6105,24.6444,441920.0
2019-09-13 12:25:00,29.11,29.16,29.1,29.11,207810.0,24.6528,24.6952,24.6444,24.6528,207810.0
2019-09-13 12:30:00,29.11,29.14,29.05,29.11,227030.0,24.6528,24.6783,24.602,24.6528,227030.0
2019-09-13 12:35:00,29.11,29.19,29.11,29.14,379230.0,24.6528,24.7206,24.6528,24.6783,379230.0
2019-09-13 12:40:00,29.15,29.15,29.04,29.1,350090.0,24.6867,24.6867,24.5936,24.6444,350090.0
2019-09-13 12:45:00,29.1,29.16,29.09,29.16,274550.0,24.6444,24.6952,24.6359,24.6952,274550.0
2019-09-13 12:50:00,29.16,29.19,29.15,29.18,209120.0,24.6952,24.7206,24.6867,24.7121,209120.0
2019-09-13 12:55:00,29.17,29.23,29.15,29.23,286900.0,24.7037,24.7545,24.6867,24.7545,286900.0
2019-09-13 13:00:00,29.23,29.25,29.18,29.24,287410.0,24.7545,24.7714,24.7121,24.7629,287410.0
2019-09-13 13:05:00,29.23,29.34,29.22,29.32,383840.0,24.7545,24.8476,24.746,24.8307,383840.0
2019-09-13 13:10:00,29.32,29.35,29.31,29.34,445200.0,24.8307,24.8561,24.8222,24.8476,445200.0
2019-09-13 13:15:00,29.34,29.36,29.31,29.35,455420.0,24.8476,24.8646,24.8222,24.8561,455420.0
2019-09-13 13:20:00,29.34,29.34,29.26,29.26,400840.0,24.8476,24.8476,24.7799,24.7799,400840.0
2019-09-13 13:25:00,29.27,29.34,29.21,29.33,555850.0,24.7883,24.8476,24.7375,24.8392,555850.0
2019-09-13 13:30:00,29.34,29.41,29.33,29.4,446570.0,24.8476,24.9069,24.8392,24.8984,446570.0
2019-09-13 13:35:00,29.4,29.41,29.34,29.41,217510.0,24.8984,24.9069,24.8476,24.9069,217510.0
2019-09-13 13:40:00,29.4,29.44,29.33,29.35,380230.0,24.8984,24.9323,24.8392,24.8561,380230.0
2019-09-13 13:45:00,29.35,29.36,29.27,29.28,552050.0,24.8561,24.8646,24.7883,24.7968,552050.0
2019-09-13 13:50:00,29.28,29.37,29.28,29.36,354910.0,24.7968,24.873,24.7968,24.8646,354910.0
2019-09-13 13:55:00,29.37,29.37,29.31,29.33,294830.0,24.873,24.873,24.8222,24.8392,294830.0
2019-09-13 14:00:00,29.32,29.34,29.31,29.33,138670.0,24.8307,24.8476,24.8222,24.8392,138670.0
2019-09-13 14:05:00,29.34,29.36,29.25,29.3,692370.0,24.8476,24.8646,24.7714,24.8138,692370.0
2019-09-13 14:10:00,29.3,29.33,29.28,29.3,215050.0,24.8138,24.8392,24.7968,24.8138,215050.0
2019-09-13 14:15:00,29.3,29.33,29.28,29.33,153040.0,24.8138,24.8392,24.7968,24.8392,153040.0
2019-09-13 14:20:00,29.33,29.34,29.3,29.33,202570.0,24.8392,24.8476,24.8138,24.8392,202570.0
2019-09-13 14:25:00,29.33,29.34,29.29,29.33,143780.0,24.8392,24.8476,24.8053,24.8392,143780.0
2019-09-13 14:30:00,29.33,29.34,29.29,29.29,172540.0,24.8392,24.8476,24.8053,24.8053,172540.0
2019-09-13 14:35:00,29.29,29.29,29.25,29.25,554500.0,24.8053,24.8053,24.7714,24.7714,554500.0
2019-09-13 14:40:00,29.25,29.26,29.19,29.19,409070.0,24.7714,24.7799,24.7206,24.7206,409070.0
2019-09-13 14:45:00,29.19,29.2,29.07,29.07,595280.0,24.7206,24.7291,24.619,24.619,595280.0
2019-09-13 14:50:00,29.07,29.1,29.01,29.04,685360.0,24.619,24.6444,24.5682,24.5936,685360.0
2019-09-13 14:55:00,29.05,29.06,29.02,29.06,255610.0,24.602,24.6105,24.5766,24.6105,255610.0
2019-09-13 15:00:00,29.05,29.06,29.01,29.06,191160.0,24.602,24.6105,24.5682,24.6105,191160.0
2019-09-13 15:05:00,29.06,29.07,29.01,29.01,238930.0,24.6105,24.619,24.5682,24.5682,238930.0
2019-09-13 15:10:00,29.01,29.03,28.98,28.99,276520.0,24.5682,24.5851,24.5428,24.5512,276520.0
2019-09-13 15:15:00,28.99,28.99,28.91,28.93,262560.0,24.5512,24.5512,24.4835,24.5004,262560.0
2019-09-13 15:20:00,28.93,28.98,28.89,28.97,371950.0,24.5004,24.5428,24.4665,24.5343,371950.0
2019-09-13 15:25:00,28.97,28.99,28.94,28.94,159550.0,24.5343,24.5512,24.5089,24.5089,159550.0
2019-09-13 15:30:00,28.94,28.97,28.93,28.97,210680.0,24.5089,24.5343,24.5004,24.5343,210680.0
2019-09-13 15:35:00,28.97,29.03,28.97,28.99,490720.0,24.5343,24.5851,24.5343,24.5512,490720.0
2019-09-13 15:40:00,28.99,29.01,28.98,29.01,229290.0,24.5512,24.5682,24.5428,24.5682,229290.0
2019-09-13 15:45:00,29.01,29.03,29.0,29.01,263680.0,24.5682,24.5851,24.5597,24.5682,263680.0
2019-09-13 15:50:00,29.02,29.1,29.02,29.08,826170.0,24.5766,24.6444,24.5766,24.6274,826170.0
2019-09-13 15:55:00,29.09,29.12,29.0,29.01,1478090.0,24.6359,24.6613,24.5597,24.5682,1478090.0
2019-09-16 09:30:00,28.67,28.8,28.57,28.65,859390.0,24.2802,24.3903,24.1955,24.2633,859390.0
2019-09-16 09:35:00,28.66,28.77,28.66,28.72,187670.0,24.2717,24.3649,24.2717,24.3226,187670.0
2019-09-16 09:40:00,28.7,28.86,28.7,28.84,251150.0,24.3056,24.4411,24.3056,24.4242,251150.0
2019-09-16 09:45:00,28.84,28.84,28.7,28.71,285760.0,24.4242,24.4242,24.3056,24.3141,285760.0
2019-09-16 09:50:00,28.72,28.77,28.69,28.7,143550.0,24.3226,24.3649,24.2972,24.3056,143550.0
2019-09-16 09:55:00,28.72,28.78,28.7,28.72,240980.0,24.3226,24.3734,24.3056,24.3226,240980.0
2019-09-16 10:00:00,28.72,28.75,28.66,28.73,300990.0,24.3226,24.348,24.2717,24.331,300990.0
2019-09-16 10:05:00,28.72,28.82,28.71,28.78,246600.0,24.3226,24.4073,24.3141,24.3734,246600.0
2019-09-16 10:10:00,28.78,28.87,28.78,28.86,250620.0,24.3734,24.4496,24.3734,24.4411,250620.0
2019-09-16 10:15:00,28.86,28.87,28.83,28.87,265840.0,24.4411,24.4496,24.4157,24.4496,265840.0
2019-09-16 10:20:00,28.86,28.9,28.85,28.86,98540.0,24.4411,24.475,24.4327,24.4411,98540.0
2019-09-16 10:25:00,28.88,28.88,28.84,28.84,111630.0,24.4581,24.4581,24.4242,24.4242,111630.0
2019-09-16 10:30:00,28.84,28.88,28.82,28.87,148250.0,24.4242,24.4581,24.4073,24.4496,148250.0
2019-09-16 10:35:00,28.87,28.87,28.83,28.86,117530.0,24.4496,24.4496,24.4157,24.4411,117530.0
2019-09-16 10:40:00,28.85,28.91,28.84,28.9,112520.0,24.4327,24.4835,24.4242,24.475,112520.0
2019-09-16 10:45:00,28.9,28.91,28.86,28.86,69700.0,24.475,24.4835,24.4411,24.4411,69700.0
2019-09-16 10:50:00,28.87,28.9,28.83,28.83,115070.0,24.4496,24.475,24.4157,24.4157,115070.0
2019-09-16 10:55:00,28.82,28.91,28.82,28.88,82950.0,24.4073,24.4835,24.4073,24.4581,82950.0
2019-09-16 11:00:00,28.88,28.9,28.84,28.89,68980.0,24.4581,24.475,24.4242,24.4665,68980.0
2019-09-16 11:05:00,28.9,28.94,28.89,28.93,244170.0,24.475,24.5089,24.4665,24.5004,244170.0
2019-09-16 11:10:00,28.94,28.96,28.93,28.96,100910.0,24.5089,24.5258,24.5004,24.5258,100910.0
2019-09-16 11:15:00,28.96,28.98,28.94,28.97,138650.0,24.5258,24.5428,24.5089,24.5343,138650.0
2019-09-16 11:20:00,28.96,29.02,28.95,29.02,274010.0,24.5258,24.5766,24.5173,24.5766,274010.0
2019-09-16 11:25:00,29.02,29.02,28.99,29.0,184120.0,24.5766,24.5766,24.5512,24.5597,184120.0
2019-09-16 11:30:00,29.0,29.01,28.95,28.96,276960.0,24.5597,24.5682,24.5173,24.5258,276960.0
2019-09-16 11:35:00,28.95,28.96,28.94,28.95,173150.0,24.5173,24.5258,24.5089,24.5173,173150.0
2019-09-16 11:40:00,28.95,28.95,28.89,28.91,147440.0,24.5173,24.5173,24.4665,24.4835,147440.0
2019-09-16 11:45:00,28.9,28.92,28.89,28.9,111330.0,24.475,24.4919,24.4665,24.475,111330.0
2019-09-16 11:50:00,28.89,28.89,28.84,28.84,103970.0,24.4665,24.4665,24.4242,24.4242,103970.0
2019-09-16 11:55:00,28.84,28.85,28.8,28.82,111900.0,24.4242,24.4327,24.3903,24.4073,111900.0
2019-09-16 12:00:00,28.81,28.85,28.81,28.83,48300.0,24.3988,24.4327,24.3988,24.4157,48300.0
2019-09-16 12:05:00,28.83,28.83,28.79,28.79,64750.0,24.4157,24.4157,24.3818,24.3818,64750.0
2019-09-16 12:10:00,28.8,28.81,28.79,28.8,41950.0,24.3903,24.3988,24.3818,24.3903,41950.0
2019-09-16 12:15:00,28.81,28.84,28.8,28.83,75550.0,24.3988,24.4242,24.3903,24.4157,75550.0
2019-09-16 12:20:00,28.83,28.83,28.8,28.81,40170.0,24.4157,24.4157,24.3903,24.3988,40170.0
2019-09-16 12:25:00,28.82,28.85,28.8,28.85,59790.0,24.4073,24.4327,24.3903,24.4327,59790.0
2019-09-16 12:30:00,28.85,28.86,28.82,28.83,68260.0,24.4327,24.4411,24.4073,24.4157,68260.0
2019-09-16 12:35:00,28.84,28.84,28.81,28.82,39010.0,24.4242,24.4242,24.3988,24.4073,39010.0
2019-09-16 12:40:00,28.83,28.83,28.75,28.75,141550.0,24.4157,24.4157,24.348,24.348,141550.0
2019-09-16 12:45:00,28.75,28.78,28.74,28.77,109530.0,24.348,24.3734,24.3395,24.3649,109530.0
2019-09-16 12:50:00,28.77,28.81,28.75,28.79,120460.0,24.3649,24.3988,24.348,24.3818,120460.0
2019-09-16 12:55:00,28.79,28.79,28.76,28.78,64080.0,24.3818,24.3818,24.3564,24.3734,64080.0
2019-09-16 13:00:00,28.77,28.78,28.75,28.77,34760.0,24.3649,24.3734,24.348,24.3649,34760.0
2019-09-16 13:05:00,28.78,28.79,28.77,28.78,39400.0,24.3734,24.3818,24.3649,24.3734,39400.0
2019-09-16 13:10:00,28.79,28.79,28.76,28.78,44000.0,24.3818,24.3818,24.3564,24.3734,44000.0
2019-09-16 13:15:00,28.78,28.8,28.77,28.78,42420.0,24.3734,24.3903,24.3649,24.3734,42420.0
2019-09-16 13:20:00,28.79,28.82,28.78,28.82,54920.0,24.3818,24.4073,24.3734,24.4073,54920.0
2019-09-16 13:25:00,28.83,28.87,28.82,28.87,127280.0,24.4157,24.4496,24.4073,24.4496,127280.0
2019-09-16 13:30:00,28.88,28.89,28.88,28.89,58500.0,24.4581,24.4665,24.4581,24.4665,58500.0
2019-09-16 13:35:00,28.88,28.91,28.88,28.9,98700.0,24.4581,24.4835,24.4581,24.475,98700.0
2019-09-16 13:40:00,28.91,28.92,28.89,28.89,77500.0,24.4835,24.4919,24.4665,24.4665,77500.0
2019-09-16 13:45:00,28.89,28.89,28.86,28.89,84040.0,24.4665,24.4665,24.4411,24.4665,84040.0
2019-09-16 13:50:00,28.9,28.94,28.89,28.94,96750.0,24.475,24.5089,24.4665,24.5089,96750.0
2019-09-16 13:55:00,28.94,28.95,28.94,28.95,147930.0,24.5089,24.5173,24.5089,24.5173,147930.0
2019-09-16 14:00:00,28.95,28.99,28.95,28.97,58560.0,24.5173,24.5512,24.5173,24.5343,58560.0
2019-09-16 14:05:00,28.96,28.96,28.94,28.94,55860.0,24.5258,24.5258,24.5089,24.5089,55860.0
2019-09-16 14:10:00,28.93,28.96,28.93,28.95,53490.0,24.5004,24.5258,24.5004,24.5173,53490.0
2019-09-16 14:15:00,28.96,28.98,28.95,28.98,52630.0,24.5258,24.5428,24.5173,24.5428,52630.0
2019-09-16 14:20:00,28.99,29.0,28.98,28.98,46900.0,24.5512,24.5597,24.5428,24.5428,46900.0
2019-09-16 14:25:00,28.99,29.01,28.98,29.0,73370.0,24.5512,24.5682,24.5428,24.5597,73370.0
2019-09-16 14:30:00,29.0,29.02,28.97,29.02,66690.0,24.5597,24.5766,24.5343,24.5766,66690.0
2019-09-16 14:35:00,29.02,29.02,29.0,29.0,49500.0,24.5766,24.5766,24.5597,24.5597,49500.0
2019-09-16 14:40:00,29.01,29.02,28.99,29.0,119870.0,24.5682,24.5766,24.5512,24.5597,119870.0
2019-09-16 14:45:00,29.01,29.03,29.0,29.01,89670.0,24.5682,24.5851,24.5597,24.5682,89670.0
2019-09-16 14:50:00,29.01,29.02,28.99,29.02,40130.0,24.5682,24.5766,24.5512,24.5766,40130.0
2019-09-16 14:55:00,29.02,29.02,28.99,28.99,81040.0,24.5766,24.5766,24.5512,24.5512,81040.0
2019-09-16 15:00:00,28.98,29.0,28.98,28.99,81690.0,24.5428,24.5597,24.5428,24.5512,81690.0
2019-09-16 15:05:00,28.99,29.0,28.98,28.99,106750.0,24.5512,24.5597,24.5428,24.5512,106750.0
2019-09-16 15:10:00,28.99,29.0,28.98,28.98,173520.0,24.5512,24.5597,24.5428,24.5428,173520.0
2019-09-16 15:15:00,28.99,29.01,28.98,29.01,76170.0,24.5512,24.5682,24.5428,24.5682,76170.0
2019-09-16 15:20:00,29.01,29.01,28.99,29.01,167280.0,24.5682,24.5682,24.5512,24.5682,167280.0
2019-09-16 15:25:00,29.01,29.01,28.98,28.99,99760.0,24.5682,24.5682,24.5428,24.5512,99760.0
2019-09-16 15:30:00,28.99,29.03,28.96,28.99,184710.0,24.5512,24.5851,24.5258,24.5512,184710.0
2019-09-16 15:35:00,28.99,29.02,28.99,29.01,150260.0,24.5512,24.5766,24.5512,24.5682,150260.0
2019-09-16 15:40:00,29.01,29.01,28.96,28.96,203080.0,24.5682,24.5682,24.5258,24.5258,203080.0
2019-09-16 15:45:00,28.96,28.97,28.9,28.91,222490.0,24.5258,24.5343,24.475,24.4835,222490.0
2019-09-16 15:50:00,28.91,28.93,28.86,28.88,348700.0,24.4835,24.5004,24.4411,24.4581,348700.0
2019-09-16 15:55:00,28.9,28.91,28.85,28.85,1045500.0,24.475,24.4835,24.4327,24.4327,1045500.0
2019-09-17 09:30:00,28.8,28.9,28.77,28.8,461170.0,24.3903,24.475,24.3649,24.3903,461170.0
2019-09-17 09:35:00,28.81,28.81,28.59,28.71,326360.0,24.3988,24.3988,24.2125,24.3141,326360.0
2019-09-17 09:40:00,28.74,28.78,28.69,28.73,273820.0,24.3395,24.3734,24.2972,24.331,273820.0
2019-09-17 09:45:00,28.73,28.74,28.55,28.58,263730.0,24.331,24.3395,24.1786,24.204,263730.0
2019-09-17 09:50:00,28.58,28.58,28.42,28.44,938340.0,24.204,24.204,24.0685,24.0854,938340.0
2019-09-17 09:55:00,28.44,28.49,28.41,28.43,402840.0,24.0854,24.1278,24.06,24.077,402840.0
2019-09-17 10:00:00,28.43,28.48,28.42,28.42,245760.0,24.077,24.1193,24.0685,24.0685,245760.0
2019-09-17 10:05:00,28.42,28.43,28.39,28.39,452310.0,24.0685,24.077,24.0431,24.0431,452310.0
2019-09-17 10:10:00,28.39,28.49,28.38,28.48,295090.0,24.0431,24.1278,24.0346,24.1193,295090.0
2019-09-17 10:15:00,28.49,28.51,28.46,28.47,283330.0,24.1278,24.1447,24.1024,24.1108,283330.0
2019-09-17 10:20:00,28.48,28.49,28.43,28.43,126470.0,24.1193,24.1278,24.077,24.077,126470.0
2019-09-17 10:25:00,28.43,28.47,28.41,28.47,203340.0,24.077,24.1108,24.06,24.1108,203340.0
2019-09-17 10:30:00,28.47,28.57,28.47,28.55,233640.0,24.1108,24.1955,24.1108,24.1786,233640.0
2019-09-17 10:35:00,28.55,28.61,28.52,28.58,146740.0,24.1786,24.2294,24.1532,24.204,146740.0
2019-09-17 10:40:00,28.58,28.6,28.57,28.58,288420.0,24.204,24.2209,24.1955,24.204,288420.0
2019-09-17 10:45:00,28.59,28.63,28.57,28.61,208500.0,24.2125,24.2463,24.1955,24.2294,208500.0
2019-09-17 10:50:00,28.61,28.61,28.56,28.59,150270.0,24.2294,24.2294,24.1871,24.2125,150270.0
2019-09-17 10:55:00,28.59,28.61,28.57,28.58,102650.0,24.2125,24.2294,24.1955,24.204,102650.0
2019-09-17 11:00:00,28.58,28.61,28.56,28.6,357060.0,24.204,24.2294,24.1871,24.2209,357060.0
2019-09-17 11:05:00,28.59,28.66,28.59,28.63,178980.0,24.2125,24.2717,24.2125,24.2463,178980.0
2019-09-17 11:10:00,28.63,28.64,28.57,28.57,138910.0,24.2463,24.2548,24.1955,24.1955,138910.0
2019-09-17 11:15:00,28.57,28.6,28.57,28.58,103380.0,24.1955,24.2209,24.1955,24.204,103380.0
2019-09-17 11:20:00,28.58,28.67,28.58,28.66,80400.0,24.204,24.2802,24.204,24.2717,80400.0
2019-09-17 11:25:00,28.65,28.65,28.61,28.63,57320.0,24.2633,24.2633,24.2294,24.2463,57320.0
2019-09-17 11:30:00,28.63,28.65,28.63,28.64,60790.0,24.2463,24.2633,24.2463,24.2548,60790.0
2019-09-17 11:35:00,28.64,28.68,28.64,28.68,55260.0,24.2548,24.2887,24.2548,24.2887,55260.0
2019-09-17 11:40:00,28.68,28.72,28.66,28.69,168280.0,24.2887,24.3226,24.2717,24.2972,168280.0
2019-09-17 11:45:00,28.68,28.71,28.67,28.69,444040.0,24.2887,24.3141,24.2802,24.2972,444040.0
2019-09-17 11:50:00,28.7,28.72,28.69,28.7,119240.0,24.3056,24.3226,24.2972,24.3056,119240.0
2019-09-17 11:55:00,28.7,28.72,28.7,28.7,128250.0,24.3056,24.3226,24.3056,24.3056,128250.0
2019-09-17 12:00:00,28.7,28.72,28.7,28.71,31040.0,24.3056,24.3226,24.3056,24.3141,31040.0
2019-09-17 12:05:00,28.72,28.73,28.71,28.73,167330.0,24.3226,24.331,24.3141,24.331,167330.0
2019-09-17 12:10:00,28.73,28.73,28.69,28.69,237580.0,24.331,24.331,24.2972,24.2972,237580.0
2019-09-17 12:15:00,28.7,28.71,28.67,28.68,180810.0,24.3056,24.3141,24.2802,24.2887,180810.0
2019-09-17 12:20:00,28.68,28.68,28.64,28.67,80630.0,24.2887,24.2887,24.2548,24.2802,80630.0
2019-09-17 12:25:00,28.67,28.68,28.66,28.66,82050.0,24.2802,24.2887,24.2717,24.2717,82050.0
2019-09-17 12:30:00,28.67,28.67,28.65,28.66,72350.0,24.2802,24.2802,24.2633,24.2717,72350.0
2019-09-17 12:35:00,28.67,28.68,28.66,28.68,129580.0,24.2802,24.2887,24.2717,24.2887,129580.0
2019-09-17 12:40:00,28.67,28.7,28.66,28.7,129390.0,24.2802,24.3056,24.2717,24.3056,129390.0
2019-09-17 12:45:00,28.7,28.71,28.68,28.68,199430.0,24.3056,24.3141,24.2887,24.2887,199430.0
2019-09-17 12:50:00,28.69,28.7,28.67,28.67,108330.0,24.2972,24.3056,24.2802,24.2802,108330.0
2019-09-17 12:55:00,28.67,28.68,28.62,28.64,103680.0,24.2802,24.2887,24.2379,24.2548,103680.0
2019-09-17 13:00:00,28.64,28.66,28.64,28.66,43050.0,24.2548,24.2717,24.2548,24.2717,43050.0
2019-09-17 13:05:00,28.67,28.7,28.67,28.69,130140.0,24.2802,24.3056,24.2802,24.2972,130140.0
2019-09-17 13:10:00,28.7,28.7,28.67,28.68,132410.0,24.3056,24.3056,24.2802,24.2887,132410.0
2019-09-17 13:15:00,28.68,28.72,28.68,28.71,116780.0,24.2887,24.3226,24.2887,24.3141,116780.0
2019-09-17 13:20:00,28.71,28.74,28.71,28.73,143760.0,24.3141,24.3395,24.3141,24.331,143760.0
2019-09-17 13:25:00,28.73,28.74,28.71,28.73,58570.0,24.331,24.3395,24.3141,24.331,58570.0
2019-09-17 13:30:00,28.74,28.76,28.73,28.75,130140.0,24.3395,24.3564,24.331,24.348,130140.0
2019-09-17 13:35:00,28.76,28.76,28.73,28.73,62120.0,24.3564,24.3564,24.331,24.331,62120.0
2019-09-17 13:40:00,28.74,28.76,28.74,28.75,72560.0,24.3395,24.3564,24.3395,24.348,72560.0
2019-09-17 13:45:00,28.75,28.77,28.75,28.76,86190.0,24.348,24.3649,24.348,24.3564,86190.0
2019-09-17 13:50:00,28.76,28.77,28.74,28.75,94840.0,24.3564,24.3649,24.3395,24.348,94840.0
2019-09-17 13:55:00,28.75,28.81,28.75,28.76,176010.0,24.348,24.3988,24.348,24.3564,176010.0
2019-09-17 14:00:00,28.78,28.79,28.77,28.78,74330.0,24.3734,24.3818,24.3649,24.3734,74330.0
2019-09-17 14:05:00,28.78,28.78,28.69,28.71,110000.0,24.3734,24.3734,24.2972,24.3141,110000.0
2019-09-17 14:10:00,28.71,28.72,28.67,28.67,81040.0,24.3141,24.3226,24.2802,24.2802,81040.0
2019-09-17 14:15:00,28.68,28.68,28.65,28.67,77830.0,24.2887,24.2887,24.2633,24.2802,77830.0
2019-09-17 14:20:00,28.67,28.68,28.65,28.66,53470.0,24.2802,24.2887,24.2633,24.2717,53470.0
2019-09-17 14:25:00,28.66,28.68,28.66,28.68,69980.0,24.2717,24.2887,24.2717,24.2887,69980.0
2019-09-17 14:30:00,28.69,28.72,28.69,28.72,66870.0,24.2972,24.3226,24.2972,24.3226,66870.0
2019-09-17 14:35:00,28.71,28.73,28.71,28.72,55650.0,24.3141,24.331,24.3141,24.3226,55650.0
2019-09-17 14:40:00,28.72,28.75,28.72,28.75,49180.0,24.3226,24.348,24.3226,24.348,49180.0
2019-09-17 14:45:00,28.75,28.75,28.72,28.74,74760.0,24.348,24.348,24.3226,24.3395,74760.0
2019-09-17 14:50:00,28.74,28.75,28.74,28.75,108400.0,24.3395,24.348,24.3395,24.348,108400.0
2019-09-17 14:55:00,28.74,28.75,28.73,28.74,84170.0,24.3395,24.348,24.331,24.3395,84170.0
2019-09-17 15:00:00,28.74,28.75,28.7,28.7,119330.0,24.3395,24.348,24.3056,24.3056,119330.0
2019-09-17 15:05:00,28.69,28.71,28.69,28.71,58480.0,24.2972,24.3141,24.2972,24.3141,58480.0
2019-09-17 15:10:00,28.7,28.72,28.7,28.71,41930.0,24.3056,24.3226,24.3056,24.3141,41930.0
2019-09-17 15:15:00,28.71,28.73,28.7,28.71,174170.0,24.3141,24.331,24.3056,24.3141,174170.0
2019-09-17 15:20:00,28.71,28.74,28.7,28.73,132790.0,24.3141,24.3395,24.3056,24.331,132790.0
2019-09-17 15:25:00,28.73,28.77,28.73,28.77,157490.0,24.331,24.3649,24.331,24.3649,157490.0
2019-09-17 15:30:00,28.78,28.82,28.77,28.81,223650.0,24.3734,24.4073,24.3649,24.3988,223650.0
2019-09-17 15:35:00,28.81,28.82,28.79,28.8,503170.0,24.3988,24.4073,24.3818,24.3903,503170.0
2019-09-17 15:40:00,28.8,28.86,28.8,28.85,180920.0,24.3903,24.4411,24.3903,24.4327,180920.0
2019-09-17 15:45:00,28.86,28.9,28.85,28.9,521330.0,24.4411,24.475,24.4327,24.475,521330.0
2019-09-17 15:50:00,28.9,28.9,28.88,28.9,342740.0,24.475,24.475,24.4581,24.475,342740.0
2019-09-17 15:55:00,28.89,28.93,28.86,28.88,1152710.0,24.4665,24.5004,24.4411,24.4581,1152710.0
2019-09-18 09:30:00,28.82,28.96,28.81,28.96,304370.0,24.4073,24.5258,24.3988,24.5258,304370.0
2019-09-18 09:35:00,28.92,28.95,28.86,28.91,105860.0,24.4919,24.5173,24.4411,24.4835,105860.0
2019-09-18 09:40:00,28.9,28.94,28.88,28.91,109770.0,24.475,24.5089,24.4581,24.4835,109770.0
2019-09-18 09:45:00,28.92,29.03,28.92,29.03,162700.0,24.4919,24.5851,24.4919,24.5851,162700.0
2019-09-18 09:50:00,29.02,29.08,29.01,29.01,330070.0,24.5766,24.6274,24.5682,24.5682,330070.0
2019-09-18 09:55:00,29.01,29.01,28.97,29.0,61550.0,24.5682,24.5682,24.5343,24.5597,61550.0
2019-09-18 10:00:00,28.99,29.0,28.92,28.92,144390.0,24.5512,24.5597,24.4919,24.4919,144390.0
2019-09-18 10:05:00,28.9,28.93,28.88,28.89,59820.0,24.475,24.5004,24.4581,24.4665,59820.0
2019-09-18 10:10:00,28.89,28.91,28.86,28.89,86040.0,24.4665,24.4835,24.4411,24.4665,86040.0
2019-09-18 10:15:00,28.89,28.92,28.88,28.91,41230.0,24.4665,24.4919,24.4581,24.4835,41230.0
2019-09-18 10:20:00,28.92,28.92,28.86,28.86,53020.0,24.4919,24.4919,24.4411,24.4411,53020.0
2019-09-18 10:25:00,28.87,28.89,28.86,28.86,68220.0,24.4496,24.4665,24.4411,24.4411,68220.0
2019-09-18 10:30:00,28.86,28.87,28.84,28.85,75910.0,24.4411,24.4496,24.4242,24.4327,75910.0
2019-09-18 10:35:00,28.84,28.85,28.81,28.81,59010.0,24.4242,24.4327,24.3988,24.3988,59010.0
2019-09-18 10:40:00,28.81,28.81,28.78,28.79,91670.0,24.3988,24.3988,24.3734,24.3818,91670.0
2019-09-18 10:45:00,28.79,28.79,28.72,28.72,68870.0,24.3818,24.3818,24.3226,24.3226,68870.0
2019-09-18 10:50:00,28.73,28.74,28.68,28.69,121000.0,24.331,24.3395,24.2887,24.2972,121000.0
2019-09-18 10:55:00,28.7,28.71,28.66,28.67,103320.0,24.3056,24.3141,24.2717,24.2802,103320.0
2019-09-18 11:00:00,28.67,28.69,28.67,28.67,33000.0,24.2802,24.2972,24.2802,24.2802,33000.0
2019-09-18 11:05:00,28.66,28.69,28.65,28.66,76360.0,24.2717,24.2972,24.2633,24.2717,76360.0
2019-09-18 11:10:00,28.66,28.67,28.64,28.64,101760.0,24.2717,24.2802,24.2548,24.2548,101760.0
2019-09-18 11:15:00,28.65,28.68,28.65,28.68,192820.0,24.2633,24.2887,24.2633,24.2887,192820.0
2019-09-18 11:20:00,28.69,28.72,28.69,28.71,60000.0,24.2972,24.3226,24.2972,24.3141,60000.0
2019-09-18 11:25:00,28.71,28.73,28.69,28.7,117250.0,24.3141,24.331,24.2972,24.3056,117250.0
2019-09-18 11:30:00,28.71,28.71,28.69,28.7,48390.0,24.3141,24.3141,24.2972,24.3056,48390.0
2019-09-18 11:35:00,28.71,28.71,28.68,28.7,31980.0,24.3141,24.3141,24.2887,24.3056,31980.0
2019-09-18 11:40:00,28.7,28.7,28.67,28.7,59070.0,24.3056,24.3056,24.2802,24.3056,59070.0
2019-09-18 11:45:00,28.7,28.7,28.67,28.67,76670.0,24.3056,24.3056,24.2802,24.2802,76670.0
2019-09-18 11:50:00,28.67,28.68,28.65,28.67,43000.0,24.2802,24.2887,24.2633,24.2802,43000.0
2019-09-18 11:55:00,28.67,28.68,28.65,28.67,47780.0,24.2802,24.2887,24.2633,24.2802,47780.0
2019-09-18 12:00:00,28.67,28.68,28.66,28.67,32920.0,24.2802,24.2887,24.2717,24.2802,32920.0
2019-09-18 12:05:00,28.67,28.69,28.66,28.66,73950.0,24.2802,24.2972,24.2717,24.2717,73950.0
2019-09-18 12:10:00,28.67,28.72,28.67,28.71,132880.0,24.2802,24.3226,24.2802,24.3141,132880.0
2019-09-18 12:15:00,28.71,28.75,28.69,28.74,109000.0,24.3141,24.348,24.2972,24.3395,109000.0
2019-09-18 12:20:00,28.75,28.77,28.74,28.77,42000.0,24.348,24.3649,24.3395,24.3649,42000.0
2019-09-18 12:25:00,28.78,28.78,28.75,28.77,17870.0,24.3734,24.3734,24.348,24.3649,17870.0
2019-09-18 12:30:00,28.77,28.78,28.77,28.78,18000.0,24.3649,24.3734,24.3649,24.3734,18000.0
2019-09-18 12:35:00,28.77,28.79,28.77,28.79,30170.0,24.3649,24.3818,24.3649,24.3818,30170.0
2019-09-18 12:40:00,28.79,28.79,28.76,28.76,34350.0,24.3818,24.3818,24.3564,24.3564,34350.0
2019-09-18 12:45:00,28.76,28.77,28.76,28.76,17340.0,24.3564,24.3649,24.3564,24.3564,17340.0
2019-09-18 12:50:00,28.77,28.78,28.75,28.75,22570.0,24.3649,24.3734,24.348,24.348,22570.0
2019-09-18 12:55:00,28.75,28.76,28.74,28.74,39000.0,24.348,24.3564,24.3395,24.3395,39000.0
2019-09-18 13:00:00,28.75,28.75,28.71,28.72,53450.0,24.348,24.348,24.3141,24.3226,53450.0
2019-09-18 13:05:00,28.72,28.72,28.71,28.71,23360.0,24.3226,24.3226,24.3141,24.3141,23360.0
2019-09-18 13:10:00,28.71,28.72,28.69,28.7,70320.0,24.3141,24.3226,24.2972,24.3056,70320.0
2019-09-18 13:15:00,28.7,28.72,28.7,28.71,27500.0,24.3056,24.3226,24.3056,24.3141,27500.0
2019-09-18 13:20:00,28.71,28.73,28.71,28.72,19000.0,24.3141,24.331,24.3141,24.3226,19000.0
2019-09-18 13:25:00,28.71,28.71,28.65,28.66,51760.0,24.3141,24.3141,24.2633,24.2717,51760.0
2019-09-18 13:30:00,28.66,28.67,28.65,28.66,57270.0,24.2717,24.2802,24.2633,24.2717,57270.0
2019-09-18 13:35:00,28.67,28.68,28.64,28.67,57810.0,24.2802,24.2887,24.2548,24.2802,57810.0
2019-09-18 13:40:00,28.69,28.7,28.67,28.7,34390.0,24.2972,24.3056,24.2802,24.3056,34390.0
2019-09-18 13:45:00,28.7,28.7,28.67,28.67,49100.0,24.3056,24.3056,24.2802,24.2802,49100.0
2019-09-18 13:50:00,28.68,28.69,28.65,28.69,88350.0,24.2887,24.2972,24.2633,24.2972,88350.0
2019-09-18 13:55:00,28.69,28.75,28.67,28.75,57530.0,24.2972,24.348,24.2802,24.348,57530.0
2019-09-18 14:00:00,28.78,28.78,28.56,28.63,196690.0,24.3734,24.3734,24.1871,24.2463,196690.0
2019-09-18 14:05:00,28.67,28.73,28.62,28.62,63930.0,24.2802,24.331,24.2379,24.2379,63930.0
2019-09-18 14:10:00,28.6,28.61,28.45,28.46,512120.0,24.2209,24.2294,24.0939,24.1024,512120.0
2019-09-18 14:15:00,28.45,28.55,28.43,28.49,235800.0,24.0939,24.1786,24.077,24.1278,235800.0
2019-09-18 14:20:00,28.5,28.54,28.44,28.53,79490.0,24.1362,24.1701,24.0854,24.1617,79490.0
2019-09-18 14:25:00,28.51,28.54,28.49,28.49,64080.0,24.1447,24.1701,24.1278,24.1278,64080.0
2019-09-18 14:30:00,28.51,28.51,28.44,28.5,101420.0,24.1447,24.1447,24.0854,24.1362,101420.0
2019-09-18 14:35:00,28.49,28.5,28.44,28.46,175790.0,24.1278,24.1362,24.0854,24.1024,175790.0
2019-09-18 14:40:00,28.46,28.52,28.46,28.5,306920.0,24.1024,24.1532,24.1024,24.1362,306920.0
2019-09-18 14:45:00,28.49,28.49,28.39,28.45,247640.0,24.1278,24.1278,24.0431,24.0939,247640.0
2019-09-18 14:50:00,28.45,28.59,28.45,28.57,103440.0,24.0939,24.2125,24.0939,24.1955,103440.0
2019-09-18 14:55:00,28.57,28.58,28.51,28.55,102020.0,24.1955,24.204,24.1447,24.1786,102020.0
2019-09-18 15:00:00,28.54,28.56,28.51,28.56,70610.0,24.1701,24.1871,24.1447,24.1871,70610.0
2019-09-18 15:05:00,28.54,28.62,28.53,28.61,91160.0,24.1701,24.2379,24.1617,24.2294,91160.0
2019-09-18 15:10:00,28.62,28.64,28.61,28.62,97850.0,24.2379,24.2548,24.2294,24.2379,97850.0
2019-09-18 15:15:00,28.63,28.65,28.6,28.62,156980.0,24.2463,24.2633,24.2209,24.2379,156980.0
2019-09-18 15:20:00,28.63,28.65,28.63,28.65,341100.0,24.2463,24.2633,24.2463,24.2633,341100.0
2019-09-18 15:25:00,28.66,28.71,28.66,28.68,163770.0,24.2717,24.3141,24.2717,24.2887,163770.0
2019-09-18 15:30:00,28.68,28.77,28.67,28.76,238150.0,24.2887,24.3649,24.2802,24.3564,238150.0
2019-09-18 15:35:00,28.77,28.79,28.74,28.74,123540.0,24.3649,24.3818,24.3395,24.3395,123540.0
2019-09-18 15:40:00,28.74,28.77,28.71,28.74,205430.0,24.3395,24.3649,24.3141,24.3395,205430.0
2019-09-18 15:45:00,28.74,28.74,28.7,28.73,184460.0,24.3395,24.3395,24.3056,24.331,184460.0
2019-09-18 15:50:00,28.72,28.74,28.69,28.71,230140.0,24.3226,24.3395,24.2972,24.3141,230140.0
2019-09-18 15:55:00,28.73,28.79,28.73,28.78,654230.0,24.331,24.3818,24.331,24.3734,654230.0
2019-09-19 09:30:00,28.86,28.94,28.83,28.84,507830.0,24.4411,24.5089,24.4157,24.4242,507830.0
2019-09-19 09:35:00,28.86,28.86,28.73,28.73,808070.0,24.4411,24.4411,24.331,24.331,808070.0
2019-09-19 09:40:00,28.73,28.81,28.72,28.8,508630.0,24.331,24.3988,24.3226,24.3903,508630.0
2019-09-19 09:45:00,28.81,28.85,28.78,28.8,177130.0,24.3988,24.4327,24.3734,24.3903,177130.0
2019-09-19 09:50:00,28.8,28.89,28.79,28.88,101970.0,24.3903,24.4665,24.3818,24.4581,101970.0
2019-09-19 09:55:00,28.88,28.96,28.87,28.93,197460.0,24.4581,24.5258,24.4496,24.5004,197460.0
2019-09-19 10:00:00,28.95,28.97,28.94,28.96,109330.0,24.5173,24.5343,24.5089,24.5258,109330.0
2019-09-19 10:05:00,28.96,28.97,28.9,28.92,68770.0,24.5258,24.5343,24.475,24.4919,68770.0
2019-09-19 10:10:00,28.92,28.93,28.85,28.86,145530.0,24.4919,24.5004,24.4327,24.4411,145530.0
2019-09-19 10:15:00,28.87,28.93,28.86,28.9,216860.0,24.4496,24.5004,24.4411,24.475,216860.0
2019-09-19 10:20:00,28.91,28.93,28.9,28.91,190240.0,24.4835,24.5004,24.475,24.4835,190240.0
2019-09-19 10:25:00,28.91,28.97,28.91,28.95,199060.0,24.4835,24.5343,24.4835,24.5173,199060.0
2019-09-19 10:30:00,28.95,29.02,28.95,29.01,217220.0,24.5173,24.5766,24.5173,24.5682,217220.0
2019-09-19 10:35:00,29.02,29.02,28.97,28.99,201220.0,24.5766,24.5766,24.5343,24.5512,201220.0
2019-09-19 10:40:00,28.99,29.01,28.99,29.0,95690.0,24.5512,24.5682,24.5512,24.5597,95690.0
2019-09-19 10:45:00,29.0,29.07,29.0,29.03,336960.0,24.5597,24.619,24.5597,24.5851,336960.0
2019-09-19 10:50:00,29.03,29.07,29.03,29.07,55580.0,24.5851,24.619,24.5851,24.619,55580.0
2019-09-19 10:55:00,29.07,29.07,29.04,29.05,156770.0,24.619,24.619,24.5936,24.602,156770.0
2019-09-19 11:00:00,29.05,29.06,29.03,29.05,173160.0,24.602,24.6105,24.5851,24.602,173160.0
2019-09-19 11:05:00,29.04,29.07,29.03,29.06,325060.0,24.5936,24.619,24.5851,24.6105,325060.0
2019-09-19 11:10:00,29.06,29.1,29.04,29.09,199670.0,24.6105,24.6444,24.5936,24.6359,199670.0
2019-09-19 11:15:00,29.09,29.11,29.08,29.09,241210.0,24.6359,24.6528,24.6274,24.6359,241210.0
2019-09-19 11:20:00,29.1,29.11,29.09,29.1,116910.0,24.6444,24.6528,24.6359,24.6444,116910.0
2019-09-19 11:25:00,29.1,29.1,29.05,29.06,165270.0,24.6444,24.6444,24.602,24.6105,165270.0
2019-09-19 11:30:00,29.05,29.1,29.05,29.08,172300.0,24.602,24.6444,24.602,24.6274,172300.0
2019-09-19 11:35:00,29.09,29.1,29.07,29.09,98260.0,24.6359,24.6444,24.619,24.6359,98260.0
2019-09-19 11:40:00,29.09,29.09,29.0,29.0,83820.0,24.6359,24.6359,24.5597,24.5597,83820.0
2019-09-19 11:45:00,29.0,29.02,28.98,29.02,89560.0,24.5597,24.5766,24.5428,24.5766,89560.0
2019-09-19 11:50:00,29.02,29.02,28.99,28.99,75560.0,24.5766,24.5766,24.5512,24.5512,75560.0
2019-09-19 11:55:00,28.99,29.02,28.99,29.01,31930.0,24.5512,24.5766,24.5512,24.5682,31930.0
2019-09-19 12:00:00,29.02,29.06,29.01,29.05,55270.0,24.5766,24.6105,24.5682,24.602,55270.0
2019-09-19 12:05:00,29.06,29.06,29.02,29.04,68410.0,24.6105,24.6105,24.5766,24.5936,68410.0
2019-09-19 12:10:00,29.04,29.07,29.04,29.06,49010.0,24.5936,24.619,24.5936,24.6105,49010.0
2019-09-19 12:15:00,29.07,29.08,29.05,29.05,145030.0,24.619,24.6274,24.602,24.602,145030.0
2019-09-19 12:20:00,29.05,29.05,29.03,29.03,116840.0,24.602,24.602,24.5851,24.5851,116840.0
2019-09-19 12:25:00,29.03,29.03,28.96,28.98,111680.0,24.5851,24.5851,24.5258,24.5428,111680.0
2019-09-19 12:30:00,28.97,28.98,28.96,28.98,53890.0,24.5343,24.5428,24.5258,24.5428,53890.0
2019-09-19 12:35:00,28.98,29.0,28.96,29.0,94660.0,24.5428,24.5597,24.5258,24.5597,94660.0
2019-09-19 12:40:00,29.0,29.01,29.0,29.0,133820.0,24.5597,24.5682,24.5597,24.5597,133820.0
2019-09-19 12:45:00,29.01,29.02,29.0,29.0,51680.0,24.5682,24.5766,24.5597,24.5597,51680.0
2019-09-19 12:50:00,29.0,29.05,29.0,29.04,173620.0,24.5597,24.602,24.5597,24.5936,173620.0
2019-09-19 12:55:00,29.04,29.07,29.04,29.06,80120.0,24.5936,24.619,24.5936,24.6105,80120.0
2019-09-19 13:00:00,29.06,29.07,29.02,29.03,224200.0,24.6105,24.619,24.5766,24.5851,224200.0
2019-09-19 13:05:00,29.04,29.04,29.0,29.0,85350.0,24.5936,24.5936,24.5597,24.5597,85350.0
2019-09-19 13:10:00,29.0,29.02,29.0,29.0,91600.0,24.5597,24.5766,24.5597,24.5597,91600.0
2019-09-19 13:15:00,29.01,29.03,29.01,29.03,34000.0,24.5682,24.5851,24.5682,24.5851,34000.0
2019-09-19 13:20:00,29.03,29.03,29.0,29.01,59460.0,24.5851,24.5851,24.5597,24.5682,59460.0
2019-09-19 13:25:00,29.0,29.03,29.0,29.02,127110.0,24.5597,24.5851,24.5597,24.5766,127110.0
2019-09-19 13:30:00,29.01,29.02,28.92,28.98,288290.0,24.5682,24.5766,24.4919,24.5428,288290.0
2019-09-19 13:35:00,28.98,29.01,28.98,29.01,72140.0,24.5428,24.5682,24.5428,24.5682,72140.0
2019-09-19 13:40:00,29.01,29.01,28.98,29.01,180890.0,24.5682,24.5682,24.5428,24.5682,180890.0
2019-09-19 13:45:00,29.01,29.02,28.99,29.01,48010.0,24.5682,24.5766,24.5512,24.5682,48010.0
2019-09-19 13:50:00,29.01,29.03,29.0,29.01,36100.0,24.5682,24.5851,24.5597,24.5682,36100.0
2019-09-19 13:55:00,29.01,29.02,29.0,29.02,48870.0,24.5682,24.5766,24.5597,24.5766,48870.0
2019-09-19 14:00:00,29.02,29.06,29.01,29.05,105000.0,24.5766,24.6105,24.5682,24.602,105000.0
2019-09-19 14:05:00,29.04,29.06,29.04,29.06,34890.0,24.5936,24.6105,24.5936,24.6105,34890.0
2019-09-19 14:10:00,29.06,29.07,29.04,29.06,46820.0,24.6105,24.619,24.5936,24.6105,46820.0
2019-09-19 14:15:00,29.06,29.07,29.05,29.05,149160.0,24.6105,24.619,24.602,24.602,149160.0
2019-09-19 14:20:00,29.05,29.06,29.04,29.05,56040.0,24.602,24.6105,24.5936,24.602,56040.0
2019-09-19 14:25:00,29.05,29.06,29.03,29.05,153280.0,24.602,24.6105,24.5851,24.602,153280.0
2019-09-19 14:30:00,29.05,29.05,29.02,29.04,63150.0,24.602,24.602,24.5766,24.5936,63150.0
2019-09-19 14:35:00,29.04,29.05,29.03,29.05,95630.0,24.5936,24.602,24.5851,24.602,95630.0
2019-09-19 14:40:00,29.05,29.06,29.03,29.04,65650.0,24.602,24.6105,24.5851,24.5936,65650.0
2019-09-19 14:45:00,29.04,29.04,29.01,29.02,76300.0,24.5936,24.5936,24.5682,24.5766,76300.0
2019-09-19 14:50:00,29.02,29.05,29.02,29.04,58110.0,24.5766,24.602,24.5766,24.5936,58110.0
2019-09-19 14:55:00,29.03,29.04,29.02,29.04,146520.0,24.5851,24.5936,24.5766,24.5936,146520.0
2019-09-19 15:00:00,29.04,29.05,29.02,29.03,225830.0,24.5936,24.602,24.5766,24.5851,225830.0
2019-09-19 15:05:00,29.03,29.06,29.03,29.06,90510.0,24.5851,24.6105,24.5851,24.6105,90510.0
2019-09-19 15:10:00,29.07,29.09,29.06,29.08,79440.0,24.619,24.6359,24.6105,24.6274,79440.0
2019-09-19 15:15:00,29.08,29.1,29.07,29.1,59800.0,24.6274,24.6444,24.619,24.6444,59800.0
2019-09-19 15:20:00,29.1,29.16,29.09,29.16,304790.0,24.6444,24.6952,24.6359,24.6952,304790.0
2019-09-19 15:25:00,29.16,29.2,29.14,29.18,129790.0,24.6952,24.7291,24.6783,24.7121,129790.0
2019-09-19 15:30:00,29.18,29.18,29.08,29.08,130740.0,24.7121,24.7121,24.6274,24.6274,130740.0
2019-09-19 15:35:00,29.07,29.15,29.06,29.15,164460.0,24.619,24.6867,24.6105,24.6867,164460.0
2019-09-19 15:40:00,29.15,29.19,29.15,29.19,157370.0,24.6867,24.7206,24.6867,24.7206,157370.0
2019-09-19 15:45:00,29.18,29.19,29.1,29.11,253250.0,24.7121,24.7206,24.6444,24.6528,253250.0
2019-09-19 15:50:00,29.11,29.11,29.04,29.07,346970.0,24.6528,24.6528,24.5936,24.619,346970.0
2019-09-19 15:55:00,29.07,29.08,29.03,29.07,912640.0,24.619,24.6274,24.5851,24.619,912640.0
2019-09-20 09:30:00,28.75,28.84,28.53,28.53,5613990.0,24.575,24.6519,24.3869,24.3869,5613990.0
2019-09-20 09:35:00,28.56,28.72,28.51,28.68,318830.0,24.4125,24.5493,24.3698,24.5151,318830.0
2019-09-20 09:40:00,28.66,28.76,28.64,28.68,316960.0,24.498,24.5835,24.4809,24.5151,316960.0
2019-09-20 09:45:00,28.67,28.74,28.65,28.65,138930.0,24.5066,24.5664,24.4895,24.4895,138930.0
2019-09-20 09:50:00,28.65,28.73,28.63,28.71,380750.0,24.4895,24.5579,24.4724,24.5408,380750.0
2019-09-20 09:55:00,28.71,28.72,28.59,28.59,142860.0,24.5408,24.5493,24.4382,24.4382,142860.0
2019-09-20 10:00:00,28.59,28.62,28.56,28.61,246480.0,24.4382,24.4638,24.4125,24.4553,246480.0
2019-09-20 10:05:00,28.6,28.65,28.57,28.65,390940.0,24.4467,24.4895,24.4211,24.4895,390940.0
2019-09-20 10:10:00,28.65,28.65,28.56,28.57,275520.0,24.4895,24.4895,24.4125,24.4211,275520.0
2019-09-20 10:15:00,28.56,28.67,28.56,28.67,64110.0,24.4125,24.5066,24.4125,24.5066,64110.0
2019-09-20 10:20:00,28.67,28.67,28.63,28.66,69670.0,24.5066,24.5066,24.4724,24.498,69670.0
2019-09-20 10:25:00,28.65,28.68,28.64,28.65,56970.0,24.4895,24.5151,24.4809,24.4895,56970.0
2019-09-20 10:30:00,28.66,28.69,28.64,28.65,85690.0,24.498,24.5237,24.4809,24.4895,85690.0
2019-09-20 10:35:00,28.65,28.68,28.63,28.63,51010.0,24.4895,24.5151,24.4724,24.4724,51010.0
2019-09-20 10:40:00,28.64,28.64,28.6,28.61,72940.0,24.4809,24.4809,24.4467,24.4553,72940.0
2019-09-20 10:45:00,28.61,28.65,28.6,28.64,100060.0,24.4553,24.4895,24.4467,24.4809,100060.0
2019-09-20 10:50:00,28.65,28.65,28.61,28.63,29990.0,24.4895,24.4895,24.4553,24.4724,29990.0
2019-09-20 10:55:00,28.63,28.63,28.6,28.61,90940.0,24.4724,24.4724,24.4467,24.4553,90940.0
2019-09-20 11:00:00,28.61,28.62,28.58,28.59,118680.0,24.4553,24.4638,24.4296,24.4382,118680.0
2019-09-20 11:05:00,28.59,28.62,28.58,28.6,152800.0,24.4382,24.4638,24.4296,24.4467,152800.0
2019-09-20 11:10:00,28.6,28.61,28.58,28.59,112920.0,24.4467,24.4553,24.4296,24.4382,112920.0
2019-09-20 11:15:00,28.59,28.6,28.53,28.54,178870.0,24.4382,24.4467,24.3869,24.3954,178870.0
2019-09-20 11:20:00,28.54,28.57,28.53,28.57,33700.0,24.3954,24.4211,24.3869,24.4211,33700.0
2019-09-20 11:25:00,28.57,28.57,28.55,28.55,29560.0,24.4211,24.4211,24.404,24.404,29560.0
2019-09-20 11:30:00,28.55,28.56,28.54,28.55,79420.0,24.404,24.4125,24.3954,24.404,79420.0
2019-09-20 11:35:00,28.54,28.56,28.54,28.55,118180.0,24.3954,24.4125,24.3954,24.404,118180.0
2019-09-20 11:40:00,28.56,28.59,28.51,28.51,92930.0,24.4125,24.4382,24.3698,24.3698,92930.0
2019-09-20 11:45:00,28.51,28.53,28.51,28.52,43040.0,24.3698,24.3869,24.3698,24.3784,43040.0
2019-09-20 11:50:00,28.52,28.54,28.52,28.53,25680.0,24.3784,24.3954,24.3784,24.3869,25680.0
2019-09-20 11:55:00,28.54,28.56,28.54,28.55,25400.0,24.3954,24.4125,24.3954,24.404,25400.0
2019-09-20 12:00:00,28.55,28.59,28.55,28.59,67050.0,24.404,24.4382,24.404,24.4382,67050.0
2019-09-20 12:05:00,28.59,28.6,28.59,28.59,119340.0,24.4382,24.4467,24.4382,24.4382,119340.0
2019-09-20 12:10:00,28.59,28.61,28.59,28.6,121340.0,24.4382,24.4553,24.4382,24.4467,121340.0
2019-09-20 12:15:00,28.61,28.61,28.59,28.59,53630.0,24.4553,24.4553,24.4382,24.4382,53630.0
2019-09-20 12:20:00,28.59,28.65,28.59,28.61,117640.0,24.4382,24.4895,24.4382,24.4553,117640.0
2019-09-20 12:25:00,28.61,28.62,28.56,28.59,77840.0,24.4553,24.4638,24.4125,24.4382,77840.0
2019-09-20 12:30:00,28.59,28.59,28.54,28.54,50820.0,24.4382,24.4382,24.3954,24.3954,50820.0
2019-09-20 12:35:00,28.53,28.53,28.48,28.5,139170.0,24.3869,24.3869,24.3442,24.3613,139170.0
2019-09-20 12:40:00,28.5,28.52,28.5,28.51,57330.0,24.3613,24.3784,24.3613,24.3698,57330.0
2019-09-20 12:45:00,28.52,28.55,28.52,28.55,67250.0,24.3784,24.404,24.3784,24.404,67250.0
2019-09-20 12:50:00,28.56,28.58,28.55,28.57,49100.0,24.4125,24.4296,24.404,24.4211,49100.0
2019-09-20 12:55:00,28.57,28.59,28.57,28.59,58540.0,24.4211,24.4382,24.4211,24.4382,58540.0
2019-09-20 13:00:00,28.6,28.61,28.6,28.6,29830.0,24.4467,24.4553,24.4467,24.4467,29830.0
2019-09-20 13:05:00,28.6,28.61,28.59,28.59,74120.0,24.4467,24.4553,24.4382,24.4382,74120.0
2019-09-20 13:10:00,28.58,28.6,28.24,28.25,798020.0,24.4296,24.4467,24.139,24.1476,798020.0
2019-09-20 13:15:00,28.25,28.39,28.18,28.38,327890.0,24.1476,24.2672,24.0877,24.2587,327890.0
2019-09-20 13:20:00,28.37,28.39,28.3,28.37,101750.0,24.2501,24.2672,24.1903,24.2501,101750.0
2019-09-20 13:25:00,28.39,28.43,28.37,28.43,93380.0,24.2672,24.3014,24.2501,24.3014,93380.0
2019-09-20 13:30:00,28.41,28.41,28.34,28.39,179100.0,24.2843,24.2843,24.2245,24.2672,179100.0
2019-09-20 13:35:00,28.39,28.4,28.35,28.36,93050.0,24.2672,24.2758,24.233,24.2416,93050.0
2019-09-20 13:40:00,28.36,28.37,28.25,28.29,249430.0,24.2416,24.2501,24.1476,24.1818,249430.0
2019-09-20 13:45:00,28.3,28.35,28.29,28.3,127550.0,24.1903,24.233,24.1818,24.1903,127550.0
2019-09-20 13:50:00,28.31,28.34,28.28,28.31,152060.0,24.1988,24.2245,24.1732,24.1988,152060.0
2019-09-20 13:55:00,28.3,28.41,28.3,28.4,112970.0,24.1903,24.2843,24.1903,24.2758,112970.0
2019-09-20 14:00:00,28.42,28.46,28.39,28.41,81430.0,24.2929,24.3271,24.2672,24.2843,81430.0
2019-09-20 14:05:00,28.43,28.45,28.39,28.4,172610.0,24.3014,24.3185,24.2672,24.2758,172610.0
2019-09-20 14:10:00,28.42,28.42,28.39,28.39,36190.0,24.2929,24.2929,24.2672,24.2672,36190.0
2019-09-20 14:15:00,28.38,28.42,28.38,28.42,48390.0,24.2587,24.2929,24.2587,24.2929,48390.0
2019-09-20 14:20:00,28.42,28.46,28.42,28.46,88030.0,24.2929,24.3271,24.2929,24.3271,88030.0
2019-09-20 14:25:00,28.45,28.47,28.44,28.46,54230.0,24.3185,24.3356,24.31,24.3271,54230.0
2019-09-20 14:30:00,28.47,28.5,28.46,28.49,63020.0,24.3356,24.3613,24.3271,24.3527,63020.0
2019-09-20 14:35:00,28.49,28.54,28.49,28.52,151280.0,24.3527,24.3954,24.3527,24.3784,151280.0
2019-09-20 14:40:00,28.51,28.51,28.49,28.49,61420.0,24.3698,24.3698,24.3527,24.3527,61420.0
2019-09-20 14:45:00,28.49,28.51,28.46,28.46,51230.0,24.3527,24.3698,24.3271,24.3271,51230.0
2019-09-20 14:50:00,28.47,28.48,28.39,28.42,312980.0,24.3356,24.3442,24.2672,24.2929,312980.0
2019-09-20 14:55:00,28.42,28.43,28.4,28.42,54650.0,24.2929,24.3014,24.2758,24.2929,54650.0
2019-09-20 15:00:00,28.42,28.44,28.41,28.43,41000.0,24.2929,24.31,24.2843,24.3014,41000.0
2019-09-20 15:05:00,28.44,28.45,28.42,28.43,33000.0,24.31,24.3185,24.2929,24.3014,33000.0
2019-09-20 15:10:00,28.43,28.44,28.41,28.44,62540.0,24.3014,24.31,24.2843,24.31,62540.0
2019-09-20 15:15:00,28.43,28.46,28.43,28.44,65490.0,24.3014,24.3271,24.3014,24.31,65490.0
2019-09-20 15:20:00,28.43,28.45,28.42,28.43,89560.0,24.3014,24.3185,24.2929,24.3014,89560.0
2019-09-20 15:25:00,28.43,28.43,28.4,28.42,81110.0,24.3014,24.3014,24.2758,24.2929,81110.0
2019-09-20 15:30:00,28.42,28.44,28.4,28.42,243870.0,24.2929,24.31,24.2758,24.2929,243870.0
2019-09-20 15:35:00,28.43,28.45,28.42,28.45,174230.0,24.3014,24.3185,24.2929,24.3185,174230.0
2019-09-20 15:40:00,28.45,28.45,28.42,28.43,204820.0,24.3185,24.3185,24.2929,24.3014,204820.0
2019-09-20 15:45:00,28.43,28.43,28.31,28.33,201110.0,24.3014,24.3014,24.1988,24.2159,201110.0
2019-09-20 15:50:00,28.33,28.43,28.33,28.42,289520.0,24.2159,24.3014,24.2159,24.2929,289520.0
2019-09-20 15:55:00,28.42,28.48,28.33,28.35,1958510.0,24.2929,24.3442,24.2159,24.233,1958510.0
2019-09-23 09:30:00,28.36,28.58,28.33,28.35,301660.0,24.2416,24.4296,24.2159,24.233,301660.0
2019-09-23 09:35:00,28.34,28.41,28.33,28.4,194280.0,24.2245,24.2843,24.2159,24.2758,194280.0
2019-09-23 09:40:00,28.43,28.46,28.36,28.38,93390.0,24.3014,24.3271,24.2416,24.2587,93390.0
2019-09-23 09:45:00,28.4,28.44,28.39,28.44,60850.0,24.2758,24.31,24.2672,24.31,60850.0
2019-09-23 09:50:00,28.43,28.48,28.41,28.45,88150.0,24.3014,24.3442,24.2843,24.3185,88150.0
2019-09-23 09:55:00,28.46,28.48,28.42,28.42,95400.0,24.3271,24.3442,24.2929,24.2929,95400.0
2019-09-23 10:00:00,28.42,28.42,28.31,28.31,132250.0,24.2929,24.2929,24.1988,24.1988,132250.0
2019-09-23 10:05:00,28.33,28.34,28.25,28.29,294620.0,24.2159,24.2245,24.1476,24.1818,294620.0
2019-09-23 10:10:00,28.29,28.3,28.21,28.25,137630.0,24.1818,24.1903,24.1134,24.1476,137630.0
2019-09-23 10:15:00,28.24,28.3,28.24,28.28,110800.0,24.139,24.1903,24.139,24.1732,110800.0
2019-09-23 10:20:00,28.28,28.4,28.27,28.38,191310.0,24.1732,24.2758,24.1647,24.2587,191310.0
2019-09-23 10:25:00,28.37,28.45,28.37,28.44,116160.0,24.2501,24.3185,24.2501,24.31,116160.0
2019-09-23 10:30:00,28.45,28.47,28.41,28.43,80470.0,24.3185,24.3356,24.2843,24.3014,80470.0
2019-09-23 10:35:00,28.4,28.45,28.4,28.44,34000.0,24.2758,24.3185,24.2758,24.31,34000.0
2019-09-23 10:40:00,28.42,28.45,28.41,28.44,46600.0,24.2929,24.3185,24.2843,24.31,46600.0
2019-09-23 10:45:00,28.45,28.46,28.39,28.41,65540.0,24.3185,24.3271,24.2672,24.2843,65540.0
2019-09-23 10:50:00,28.41,28.43,28.33,28.35,79610.0,24.2843,24.3014,24.2159,24.233,79610.0
2019-09-23 10:55:00,28.35,28.39,28.35,28.37,50310.0,24.233,24.2672,24.233,24.2501,50310.0
2019-09-23 11:00:00,28.38,28.46,28.37,28.44,126550.0,24.2587,24.3271,24.2501,24.31,126550.0
2019-09-23 11:05:00,28.46,28.48,28.44,28.44,116840.0,24.3271,24.3442,24.31,24.31,116840.0
2019-09-23 11:10:00,28.44,28.44,28.4,28.41,51290.0,24.31,24.31,24.2758,24.2843,51290.0
2019-09-23 11:15:00,28.42,28.46,28.42,28.45,93260.0,24.2929,24.3271,24.2929,24.3185,93260.0
2019-09-23 11:20:00,28.46,28.47,28.43,28.47,103020.0,24.3271,24.3356,24.3014,24.3356,103020.0
2019-09-23 11:25:00,28.48,28.48,28.45,28.46,68470.0,24.3442,24.3442,24.3185,24.3271,68470.0
2019-09-23 11:30:00,28.47,28.51,28.46,28.47,132090.0,24.3356,24.3698,24.3271,24.3356,132090.0
2019-09-23 11:35:00,28.48,28.5,28.48,28.5,32690.0,24.3442,24.3613,24.3442,24.3613,32690.0
2019-09-23 11:40:00,28.5,28.52,28.49,28.52,59260.0,24.3613,24.3784,24.3527,24.3784,59260.0
2019-09-23 11:45:00,28.52,28.53,28.49,28.52,279530.0,24.3784,24.3869,24.3527,24.3784,279530.0
2019-09-23 11:50:00,28.52,28.54,28.51,28.52,115530.0,24.3784,24.3954,24.3698,24.3784,115530.0
2019-09-23 11:55:00,28.53,28.54,28.52,28.54,50360.0,24.3869,24.3954,24.3784,24.3954,50360.0
2019-09-23 12:00:00,28.53,28.54,28.51,28.53,60210.0,24.3869,24.3954,24.3698,24.3869,60210.0
2019-09-23 12:05:00,28.54,28.58,28.53,28.58,92720.0,24.3954,24.4296,24.3869,24.4296,92720.0
2019-09-23 12:10:00,28.57,28.59,28.56,28.58,50360.0,24.4211,24.4382,24.4125,24.4296,50360.0
2019-09-23 12:15:00,28.58,28.6,28.56,28.59,95560.0,24.4296,24.4467,24.4125,24.4382,95560.0
2019-09-23 12:20:00,28.58,28.63,28.58,28.63,62040.0,24.4296,24.4724,24.4296,24.4724,62040.0
2019-09-23 12:25:00,28.64,28.66,28.63,28.65,44570.0,24.4809,24.498,24.4724,24.4895,44570.0
2019-09-23 12:30:00,28.65,28.66,28.63,28.66,41450.0,24.4895,24.498,24.4724,24.498,41450.0
2019-09-23 12:35:00,28.66,28.68,28.66,28.66,44530.0,24.498,24.5151,24.498,24.498,44530.0
2019-09-23 12:40:00,28.66,28.69,28.64,28.66,31420.0,24.498,24.5237,24.4809,24.498,31420.0
2019-09-23 12:45:00,28.67,28.68,28.65,28.67,43500.0,24.5066,24.5151,24.4895,24.5066,43500.0
2019-09-23 12:50:00,28.67,28.69,28.65,28.68,91810.0,24.5066,24.5237,24.4895,24.5151,91810.0
2019-09-23 12:55:00,28.68,28.69,28.62,28.63,107150.0,24.5151,24.5237,24.4638,24.4724,107150.0
2019-09-23 13:00:00,28.67,28.68,28.66,28.67,48170.0,24.5066,24.5151,24.498,24.5066,48170.0
2019-09-23 13:05:00,28.68,28.68,28.66,28.68,44140.0,24.5151,24.5151,24.498,24.5151,44140.0
2019-09-23 13:10:00,28.68,28.69,28.67,28.69,36220.0,24.5151,24.5237,24.5066,24.5237,36220.0
2019-09-23 13:15:00,28.69,28.71,28.69,28.69,77340.0,24.5237,24.5408,24.5237,24.5237,77340.0
2019-09-23 13:20:00,28.69,28.7,28.66,28.67,105390.0,24.5237,24.5322,24.498,24.5066,105390.0
2019-09-23 13:25:00,28.66,28.68,28.63,28.68,122770.0,24.498,24.5151,24.4724,24.5151,122770.0
2019-09-23 13:30:00,28.67,28.69,28.66,28.67,46880.0,24.5066,24.5237,24.498,24.5066,46880.0
2019-09-23 13:35:00,28.67,28.68,28.66,28.67,13000.0,24.5066,24.5151,24.498,24.5066,13000.0
2019-09-23 13:40:00,28.67,28.69,28.67,28.67,43750.0,24.5066,24.5237,24.5066,24.5066,43750.0
2019-09-23 13:45:00,28.68,28.72,28.67,28.7,44360.0,24.5151,24.5493,24.5066,24.5322,44360.0
2019-09-23 13:50:00,28.71,28.71,28.68,28.68,33180.0,24.5408,24.5408,24.5151,24.5151,33180.0
2019-09-23 13:55:00,28.67,28.7,28.66,28.67,67250.0,24.5066,24.5322,24.498,24.5066,67250.0
2019-09-23 14:00:00,28.67,28.7,28.66,28.7,21670.0,24.5066,24.5322,24.498,24.5322,21670.0
2019-09-23 14:05:00,28.7,28.71,28.67,28.68,51750.0,24.5322,24.5408,24.5066,24.5151,51750.0
2019-09-23 14:10:00,28.67,28.7,28.67,28.68,50770.0,24.5066,24.5322,24.5066,24.5151,50770.0
2019-09-23 14:15:00,28.68,28.68,28.65,28.67,33060.0,24.5151,24.5151,24.4895,24.5066,33060.0
2019-09-23 14:20:00,28.67,28.67,28.64,28.65,57800.0,24.5066,24.5066,24.4809,24.4895,57800.0
2019-09-23 14:25:00,28.65,28.65,28.61,28.62,60210.0,24.4895,24.4895,24.4553,24.4638,60210.0
2019-09-23 14:30:00,28.62,28.62,28.6,28.62,49610.0,24.4638,24.4638,24.4467,24.4638,49610.0
2019-09-23 14:35:00,28.62,28.64,28.61,28.63,41790.0,24.4638,24.4809,24.4553,24.4724,41790.0
2019-09-23 14:40:00,28.63,28.65,28.61,28.64,42530.0,24.4724,24.4895,24.4553,24.4809,42530.0
2019-09-23 14:45:00,28.65,28.68,28.64,28.67,70070.0,24.4895,24.5151,24.4809,24.5066,70070.0
2019-09-23 14:50:00,28.68,28.69,28.66,28.67,75060.0,24.5151,24.5237,24.498,24.5066,75060.0
2019-09-23 14:55:00,28.67,28.68,28.64,28.65,52100.0,24.5066,24.5151,24.4809,24.4895,52100.0
2019-09-23 15:00:00,28.65,28.65,28.61,28.63,89200.0,24.4895,24.4895,24.4553,24.4724,89200.0
2019-09-23 15:05:00,28.63,28.67,28.62,28.65,119700.0,24.4724,24.5066,24.4638,24.4895,119700.0
2019-09-23 15:10:00,28.65,28.66,28.63,28.64,36000.0,24.4895,24.498,24.4724,24.4809,36000.0
2019-09-23 15:15:00,28.64,28.64,28.63,28.63,56290.0,24.4809,24.4809,24.4724,24.4724,56290.0
2019-09-23 15:20:00,28.63,28.64,28.6,28.61,95540.0,24.4724,24.4809,24.4467,24.4553,95540.0
2019-09-23 15:25:00,28.61,28.63,28.61,28.62,86950.0,24.4553,24.4724,24.4553,24.4638,86950.0
2019-09-23 15:30:00,28.62,28.62,28.59,28.6,78790.0,24.4638,24.4638,24.4382,24.4467,78790.0
2019-09-23 15:35:00,28.6,28.61,28.58,28.6,119530.0,24.4467,24.4553,24.4296,24.4467,119530.0
2019-09-23 15:40:00,28.59,28.6,28.58,28.58,78810.0,24.4382,24.4467,24.4296,24.4296,78810.0
2019-09-23 15:45:00,28.59,28.61,28.58,28.6,130990.0,24.4382,24.4553,24.4296,24.4467,130990.0
2019-09-23 15:50:00,28.6,28.63,28.56,28.57,195220.0,24.4467,24.4724,24.4125,24.4211,195220.0
2019-09-23 15:55:00,28.55,28.57,28.53,28.54,646070.0,24.404,24.4211,24.3869,24.3954,646070.0
2019-09-24 09:30:00,28.73,28.89,28.7,28.82,446570.0,24.5579,24.6946,24.5322,24.6348,446570.0
2019-09-24 09:35:00,28.84,28.86,28.77,28.85,164460.0,24.6519,24.669,24.592,24.6604,164460.0
2019-09-24 09:40:00,28.86,28.89,28.78,28.86,154520.0,24.669,24.6946,24.6006,24.669,154520.0
2019-09-24 09:45:00,28.85,28.88,28.81,28.85,117600.0,24.6604,24.6861,24.6262,24.6604,117600.0
2019-09-24 09:50:00,28.86,28.88,28.81,28.83,127040.0,24.669,24.6861,24.6262,24.6433,127040.0
2019-09-24 09:55:00,28.84,28.89,28.84,28.86,171910.0,24.6519,24.6946,24.6519,24.669,171910.0
2019-09-24 10:00:00,28.85,28.87,28.82,28.87,112910.0,24.6604,24.6775,24.6348,24.6775,112910.0
2019-09-24 10:05:00,28.87,28.87,28.71,28.72,205340.0,24.6775,24.6775,24.5408,24.5493,205340.0
2019-09-24 10:10:00,28.71,28.73,28.68,28.69,70540.0,24.5408,24.5579,24.5151,24.5237,70540.0
2019-09-24 10:15:00,28.7,28.71,28.64,28.69,77070.0,24.5322,24.5408,24.4809,24.5237,77070.0
2019-09-24 10:20:00,28.7,28.71,28.56,28.56,93780.0,24.5322,24.5408,24.4125,24.4125,93780.0
2019-09-24 10:25:00,28.57,28.61,28.54,28.61,81100.0,24.4211,24.4553,24.3954,24.4553,81100.0
2019-09-24 10:30:00,28.6,28.66,28.6,28.65,79010.0,24.4467,24.498,24.4467,24.4895,79010.0
2019-09-24 10:35:00,28.65,28.65,28.61,28.61,54940.0,24.4895,24.4895,24.4553,24.4553,54940.0
2019-09-24 10:40:00,28.6,28.6,28.52,28.55,83150.0,24.4467,24.4467,24.3784,24.404,83150.0
2019-09-24 10:45:00,28.54,28.54,28.46,28.51,180500.0,24.3954,24.3954,24.3271,24.3698,180500.0
2019-09-24 10:50:00,28.52,28.59,28.52,28.56,101070.0,24.3784,24.4382,24.3784,24.4125,101070.0
2019-09-24 10:55:00,28.56,28.57,28.52,28.52,59630.0,24.4125,24.4211,24.3784,24.3784,59630.0
2019-09-24 11:00:00,28.51,28.53,28.46,28.46,70510.0,24.3698,24.3869,24.3271,24.3271,70510.0
2019-09-24 11:05:00,28.46,28.49,28.43,28.48,42900.0,24.3271,24.3527,24.3014,24.3442,42900.0
2019-09-24 11:10:00,28.48,28.51,28.48,28.51,68110.0,24.3442,24.3698,24.3442,24.3698,68110.0
2019-09-24 11:15:00,28.5,28.51,28.47,28.48,54140.0,24.3613,24.3698,24.3356,24.3442,54140.0
2019-09-24 11:20:00,28.48,28.53,28.48,28.51,109210.0,24.3442,24.3869,24.3442,24.3698,109210.0
2019-09-24 11:25:00,28.51,28.51,28.46,28.49,75780.0,24.3698,24.3698,24.3271,24.3527,75780.0
2019-09-24 11:30:00,28.49,28.5,28.45,28.46,85950.0,24.3527,24.3613,24.3185,24.3271,85950.0
2019-09-24 11:35:00,28.45,28.45,28.34,28.35,116330.0,24.3185,24.3185,24.2245,24.233,116330.0
2019-09-24 11:40:00,28.34,28.36,28.29,28.29,87760.0,24.2245,24.2416,24.1818,24.1818,87760.0
2019-09-24 11:45:00,28.29,28.41,28.29,28.41,50260.0,24.1818,24.2843,24.1818,24.2843,50260.0
2019-09-24 11:50:00,28.41,28.41,28.34,28.35,76910.0,24.2843,24.2843,24.2245,24.233,76910.0
2019-09-24 11:55:00,28.36,28.37,28.32,28.37,72100.0,24.2416,24.2501,24.2074,24.2501,72100.0
2019-09-24 12:00:00,28.36,28.44,28.36,28.43,182330.0,24.2416,24.31,24.2416,24.3014,182330.0
2019-09-24 12:05:00,28.43,28.49,28.43,28.47,80300.0,24.3014,24.3527,24.3014,24.3356,80300.0
2019-09-24 12:10:00,28.47,28.48,28.44,28.44,39920.0,24.3356,24.3442,24.31,24.31,39920.0
2019-09-24 12:15:00,28.43,28.46,28.4,28.4,67930.0,24.3014,24.3271,24.2758,24.2758,67930.0
2019-09-24 12:20:00,28.39,28.4,28.16,28.25,98710.0,24.2672,24.2758,24.0706,24.1476,98710.0
2019-09-24 12:25:00,28.26,28.29,28.19,28.27,74040.0,24.1561,24.1818,24.0963,24.1647,74040.0
2019-09-24 12:30:00,28.26,28.31,28.23,28.31,112540.0,24.1561,24.1988,24.1305,24.1988,112540.0
2019-09-24 12:35:00,28.31,28.31,28.2,28.2,56800.0,24.1988,24.1988,24.1048,24.1048,56800.0
2019-09-24 12:40:00,28.22,28.22,28.15,28.18,71230.0,24.1219,24.1219,24.0621,24.0877,71230.0
2019-09-24 12:45:00,28.18,28.24,28.17,28.24,115860.0,24.0877,24.139,24.0792,24.139,115860.0
2019-09-24 12:50:00,28.24,28.25,28.08,28.09,115120.0,24.139,24.1476,24.0022,24.0108,115120.0
2019-09-24 12:55:00,28.09,28.12,28.07,28.1,156980.0,24.0108,24.0364,23.9937,24.0193,156980.0
2019-09-24 13:00:00,28.09,28.2,28.08,28.2,155610.0,24.0108,24.1048,24.0022,24.1048,155610.0
2019-09-24 13:05:00,28.19,28.24,28.19,28.22,85920.0,24.0963,24.139,24.0963,24.1219,85920.0
2019-09-24 13:10:00,28.22,28.23,28.16,28.21,135450.0,24.1219,24.1305,24.0706,24.1134,135450.0
2019-09-24 13:15:00,28.19,28.21,28.15,28.16,109340.0,24.0963,24.1134,24.0621,24.0706,109340.0
2019-09-24 13:20:00,28.13,28.14,28.08,28.1,112720.0,24.045,24.0535,24.0022,24.0193,112720.0
2019-09-24 13:25:00,28.1,28.17,28.1,28.12,79470.0,24.0193,24.0792,24.0193,24.0364,79470.0
2019-09-24 13:30:00,28.12,28.23,28.12,28.22,88410.0,24.0364,24.1305,24.0364,24.1219,88410.0
2019-09-24 13:35:00,28.2,28.23,28.2,28.22,58080.0,24.1048,24.1305,24.1048,24.1219,58080.0
2019-09-24 13:40:00,28.22,28.22,28.18,28.21,42270.0,24.1219,24.1219,24.0877,24.1134,42270.0
2019-09-24 13:45:00,28.2,28.24,28.18,28.23,100770.0,24.1048,24.139,24.0877,24.1305,100770.0
2019-09-24 13:50:00,28.22,28.23,28.18,28.18,116900.0,24.1219,24.1305,24.0877,24.0877,116900.0
2019-09-24 13:55:00,28.18,28.19,28.15,28.15,77320.0,24.0877,24.0963,24.0621,24.0621,77320.0
2019-09-24 14:00:00,28.15,28.16,28.06,28.06,154980.0,24.0621,24.0706,23.9852,23.9852,154980.0
2019-09-24 14:05:00,28.08,28.09,27.98,27.98,158210.0,24.0022,24.0108,23.9168,23.9168,158210.0
2019-09-24 14:10:00,27.98,28.27,27.98,28.25,281240.0,23.9168,24.1647,23.9168,24.1476,281240.0
2019-09-24 14:15:00,28.25,28.31,28.24,28.28,86240.0,24.1476,24.1988,24.139,24.1732,86240.0
2019-09-24 14:20:00,28.29,28.31,28.23,28.23,49160.0,24.1818,24.1988,24.1305,24.1305,49160.0
2019-09-24 14:25:00,28.23,28.31,28.23,28.29,56900.0,24.1305,24.1988,24.1305,24.1818,56900.0
2019-09-24 14:30:00,28.28,28.31,28.24,28.25,42640.0,24.1732,24.1988,24.139,24.1476,42640.0
2019-09-24 14:35:00,28.25,28.31,28.15,28.2,158520.0,24.1476,24.1988,24.0621,24.1048,158520.0
2019-09-24 14:40:00,28.2,28.21,28.15,28.18,61870.0,24.1048,24.1134,24.0621,24.0877,61870.0
2019-09-24 14:45:00,28.16,28.21,28.13,28.18,122250.0,24.0706,24.1134,24.045,24.0877,122250.0
2019-09-24 14:50:00,28.16,28.2,28.15,28.18,157400.0,24.0706,24.1048,24.0621,24.0877,157400.0
2019-09-24 14:55:00,28.18,28.2,28.14,28.15,54260.0,24.0877,24.1048,24.0535,24.0621,54260.0
2019-09-24 15:00:00,28.15,28.16,28.12,28.15,58910.0,24.0621,24.0706,24.0364,24.0621,58910.0
2019-09-24 15:05:00,28.16,28.16,28.11,28.13,102060.0,24.0706,24.0706,24.0279,24.045,102060.0
2019-09-24 15:10:00,28.12,28.19,28.11,28.19,98910.0,24.0364,24.0963,24.0279,24.0963,98910.0
2019-09-24 15:15:00,28.19,28.2,28.14,28.15,66920.0,24.0963,24.1048,24.0535,24.0621,66920.0
2019-09-24 15:20:00,28.15,28.15,28.05,28.06,99420.0,24.0621,24.0621,23.9766,23.9852,99420.0
2019-09-24 15:25:00,28.07,28.13,28.05,28.12,91880.0,23.9937,24.045,23.9766,24.0364,91880.0
2019-09-24 15:30:00,28.11,28.11,28.06,28.09,92380.0,24.0279,24.0279,23.9852,24.0108,92380.0
2019-09-24 15:35:00,28.1,28.12,28.08,28.11,98810.0,24.0193,24.0364,24.0022,24.0279,98810.0
2019-09-24 15:40:00,28.11,28.14,28.1,28.13,166560.0,24.0279,24.0535,24.0193,24.045,166560.0
2019-09-24 15:45:00,28.13,28.29,28.13,28.28,291370.0,24.045,24.1818,24.045,24.1732,291370.0
2019-09-24 15:50:00,28.27,28.28,28.21,28.24,484170.0,24.1647,24.1732,24.1134,24.139,484170.0
2019-09-24 15:55:00,28.19,28.26,28.17,28.24,1075330.0,24.0963,24.1561,24.0792,24.139,1075330.0
2019-09-25 09:30:00,27.18,27.32,27.16,27.25,2498650.0,23.2329,23.3526,23.2158,23.2928,2498650.0
2019-09-25 09:35:00,27.25,27.27,27.14,27.2,1220590.0,23.2928,23.3099,23.1988,23.25,1220590.0
2019-09-25 09:40:00,27.2,27.26,27.17,27.24,832570.0,23.25,23.3013,23.2244,23.2842,832570.0
2019-09-25 09:45:00,27.24,27.26,27.17,27.19,838720.0,23.2842,23.3013,23.2244,23.2415,838720.0
2019-09-25 09:50:00,27.19,27.21,27.09,27.18,815450.0,23.2415,23.2586,23.156,23.2329,815450.0
2019-09-25 09:55:00,27.2,27.21,27.11,27.14,578500.0,23.25,23.2586,23.1731,23.1988,578500.0
2019-09-25 10:00:00,27.15,27.15,27.0,27.14,925900.0,23.2073,23.2073,23.0791,23.1988,925900.0
2019-09-25 10:05:00,27.14,27.21,27.11,27.17,702140.0,23.1988,23.2586,23.1731,23.2244,702140.0
2019-09-25 10:10:00,27.17,27.17,27.07,27.09,552910.0,23.2244,23.2244,23.1389,23.156,552910.0
2019-09-25 10:15:00,27.09,27.18,27.08,27.17,298380.0,23.156,23.2329,23.1475,23.2244,298380.0
2019-09-25 10:20:00,27.16,27.23,27.14,27.15,461120.0,23.2158,23.2757,23.1988,23.2073,461120.0
2019-09-25 10:25:00,27.16,27.21,27.15,27.2,322240.0,23.2158,23.2586,23.2073,23.25,322240.0
2019-09-25 10:30:00,27.19,27.32,27.19,27.28,1620510.0,23.2415,23.3526,23.2415,23.3184,1620510.0
2019-09-25 10:35:00,27.28,27.28,27.19,27.24,344490.0,23.3184,23.3184,23.2415,23.2842,344490.0
2019-09-25 10:40:00,27.24,27.28,27.22,27.26,212350.0,23.2842,23.3184,23.2671,23.3013,212350.0
2019-09-25 10:45:00,27.26,27.27,27.13,27.15,306750.0,23.3013,23.3099,23.1902,23.2073,306750.0
2019-09-25 10:50:00,27.14,27.25,27.12,27.23,563770.0,23.1988,23.2928,23.1817,23.2757,563770.0
2019-09-25 10:55:00,27.23,27.32,27.23,27.29,753170.0,23.2757,23.3526,23.2757,23.327,753170.0
2019-09-25 11:00:00,27.3,27.33,27.26,27.28,431170.0,23.3355,23.3612,23.3013,23.3184,431170.0
2019-09-25 11:05:00,27.29,27.31,27.27,27.29,224030.0,23.327,23.3441,23.3099,23.327,224030.0
2019-09-25 11:10:00,27.28,27.29,27.25,27.28,225560.0,23.3184,23.327,23.2928,23.3184,225560.0
2019-09-25 11:15:00,27.28,27.36,27.28,27.3,602690.0,23.3184,23.3868,23.3184,23.3355,602690.0
2019-09-25 11:20:00,27.3,27.33,27.29,27.32,210400.0,23.3355,23.3612,23.327,23.3526,210400.0
2019-09-25 11:25:00,27.32,27.33,27.3,27.32,248050.0,23.3526,23.3612,23.3355,23.3526,248050.0
2019-09-25 11:30:00,27.33,27.36,27.31,27.31,472980.0,23.3612,23.3868,23.3441,23.3441,472980.0
2019-09-25 11:35:00,27.32,27.32,27.22,27.25,257630.0,23.3526,23.3526,23.2671,23.2928,257630.0
2019-09-25 11:40:00,27.26,27.3,27.23,27.24,214760.0,23.3013,23.3355,23.2757,23.2842,214760.0
2019-09-25 11:45:00,27.24,27.25,27.21,27.21,212050.0,23.2842,23.2928,23.2586,23.2586,212050.0
2019-09-25 11:50:00,27.21,27.23,27.19,27.23,226220.0,23.2586,23.2757,23.2415,23.2757,226220.0
2019-09-25 11:55:00,27.23,27.31,27.23,27.31,204260.0,23.2757,23.3441,23.2757,23.3441,204260.0
2019-09-25 12:00:00,27.31,27.32,27.26,27.28,274850.0,23.3441,23.3526,23.3013,23.3184,274850.0
2019-09-25 12:05:00,27.28,27.34,27.25,27.32,223900.0,23.3184,23.3697,23.2928,23.3526,223900.0
2019-09-25 12:10:00,27.32,27.32,27.26,27.3,390240.0,23.3526,23.3526,23.3013,23.3355,390240.0
2019-09-25 12:15:00,27.3,27.33,27.3,27.33,246230.0,23.3355,23.3612,23.3355,23.3612,246230.0
2019-09-25 12:20:00,27.32,27.35,27.32,27.34,161920.0,23.3526,23.3783,23.3526,23.3697,161920.0
2019-09-25 12:25:00,27.34,27.35,27.33,27.34,160240.0,23.3697,23.3783,23.3612,23.3697,160240.0
2019-09-25 12:30:00,27.34,27.35,27.31,27.32,152850.0,23.3697,23.3783,23.3441,23.3526,152850.0
2019-09-25 12:35:00,27.32,27.32,27.29,27.29,141490.0,23.3526,23.3526,23.327,23.327,141490.0
2019-09-25 12:40:00,27.29,27.29,27.25,27.27,145000.0,23.327,23.327,23.2928,23.3099,145000.0
2019-09-25 12:45:00,27.28,27.3,27.26,27.27,90340.0,23.3184,23.3355,23.3013,23.3099,90340.0
2019-09-25 12:50:00,27.27,27.29,27.24,27.26,128200.0,23.3099,23.327,23.2842,23.3013,128200.0
2019-09-25 12:55:00,27.27,27.31,27.25,27.29,198850.0,23.3099,23.3441,23.2928,23.327,198850.0
2019-09-25 13:00:00,27.29,27.31,27.26,27.27,184460.0,23.327,23.3441,23.3013,23.3099,184460.0
2019-09-25 13:05:00,27.28,27.31,27.26,27.3,113880.0,23.3184,23.3441,23.3013,23.3355,113880.0
2019-09-25 13:10:00,27.3,27.31,27.28,27.3,182760.0,23.3355,23.3441,23.3184,23.3355,182760.0
2019-09-25 13:15:00,27.3,27.3,27.25,27.26,138280.0,23.3355,23.3355,23.2928,23.3013,138280.0
2019-09-25 13:20:00,27.26,27.26,27.23,27.24,109070.0,23.3013,23.3013,23.2757,23.2842,109070.0
2019-09-25 13:25:00,27.24,27.25,27.21,27.22,139870.0,23.2842,23.2928,23.2586,23.2671,139870.0
2019-09-25 13:30:00,27.22,27.23,27.19,27.21,275920.0,23.2671,23.2757,23.2415,23.2586,275920.0
2019-09-25 13:35:00,27.23,27.28,27.23,27.28,189350.0,23.2757,23.3184,23.2757,23.3184,189350.0
2019-09-25 13:40:00,27.27,27.29,27.26,27.29,848430.0,23.3099,23.327,23.3013,23.327,848430.0
2019-09-25 13:45:00,27.29,27.35,27.29,27.34,905460.0,23.327,23.3783,23.327,23.3697,905460.0
2019-09-25 13:50:00,27.35,27.4,27.32,27.32,931720.0,23.3783,23.421,23.3526,23.3526,931720.0
2019-09-25 13:55:00,27.33,27.33,27.26,27.28,256720.0,23.3612,23.3612,23.3013,23.3184,256720.0
2019-09-25 14:00:00,27.28,27.37,27.27,27.35,226750.0,23.3184,23.3954,23.3099,23.3783,226750.0
2019-09-25 14:05:00,27.36,27.36,27.33,27.36,281800.0,23.3868,23.3868,23.3612,23.3868,281800.0
2019-09-25 14:10:00,27.36,27.38,27.36,27.38,231810.0,23.3868,23.4039,23.3868,23.4039,231810.0
2019-09-25 14:15:00,27.38,27.38,27.34,27.36,278850.0,23.4039,23.4039,23.3697,23.3868,278850.0
2019-09-25 14:20:00,27.36,27.36,27.34,27.36,194530.0,23.3868,23.3868,23.3697,23.3868,194530.0
2019-09-25 14:25:00,27.36,27.39,27.35,27.37,187800.0,23.3868,23.4124,23.3783,23.3954,187800.0
2019-09-25 14:30:00,27.36,27.38,27.34,27.36,181400.0,23.3868,23.4039,23.3697,23.3868,181400.0
2019-09-25 14:35:00,27.36,27.38,27.35,27.37,192510.0,23.3868,23.4039,23.3783,23.3954,192510.0
2019-09-25 14:40:00,27.37,27.4,27.37,27.39,524450.0,23.3954,23.421,23.3954,23.4124,524450.0
2019-09-25 14:45:00,27.39,27.44,27.39,27.43,828930.0,23.4124,23.4552,23.4124,23.4466,828930.0
2019-09-25 14:50:00,27.43,27.44,27.42,27.44,275320.0,23.4466,23.4552,23.4381,23.4552,275320.0
2019-09-25 14:55:00,27.43,27.45,27.41,27.42,273700.0,23.4466,23.4637,23.4295,23.4381,273700.0
2019-09-25 15:00:00,27.43,27.46,27.42,27.45,203790.0,23.4466,23.4723,23.4381,23.4637,203790.0
2019-09-25 15:05:00,27.46,27.5,27.45,27.49,462800.0,23.4723,23.5065,23.4637,23.4979,462800.0
2019-09-25 15:10:00,27.49,27.53,27.49,27.51,488770.0,23.4979,23.5321,23.4979,23.515,488770.0
2019-09-25 15:15:00,27.52,27.56,27.51,27.56,492780.0,23.5236,23.5578,23.515,23.5578,492780.0
2019-09-25 15:20:00,27.56,27.63,27.56,27.61,716440.0,23.5578,23.6176,23.5578,23.6005,716440.0
2019-09-25 15:25:00,27.61,27.61,27.52,27.52,283900.0,23.6005,23.6005,23.5236,23.5236,283900.0
2019-09-25 15:30:00,27.53,27.67,27.52,27.64,843040.0,23.5321,23.6518,23.5236,23.6261,843040.0
2019-09-25 15:35:00,27.64,27.72,27.62,27.71,1265500.0,23.6261,23.6945,23.609,23.686,1265500.0
2019-09-25 15:40:00,27.69,27.7,27.64,27.69,1671610.0,23.6689,23.6774,23.6261,23.6689,1671610.0
2019-09-25 15:45:00,27.69,27.7,27.67,27.68,641520.0,23.6689,23.6774,23.6518,23.6603,641520.0
2019-09-25 15:50:00,27.68,27.7,27.58,27.58,1064660.0,23.6603,23.6774,23.5749,23.5749,1064660.0
2019-09-25 15:55:00,27.57,27.61,27.56,27.58,1979030.0,23.5663,23.6005,23.5578,23.5749,1979030.0
2019-09-26 09:30:00,27.53,27.69,27.53,27.57,534040.0,23.5321,23.6689,23.5321,23.5663,534040.0
2019-09-26 09:35:00,27.53,27.59,27.37,27.39,342590.0,23.5321,23.5834,23.3954,23.4124,342590.0
2019-09-26 09:40:00,27.4,27.4,27.32,27.35,137360.0,23.421,23.421,23.3526,23.3783,137360.0
2019-09-26 09:45:00,27.35,27.41,27.33,27.36,204900.0,23.3783,23.4295,23.3612,23.3868,204900.0
2019-09-26 09:50:00,27.35,27.37,27.28,27.3,192270.0,23.3783,23.3954,23.3184,23.3355,192270.0
2019-09-26 09:55:00,27.3,27.35,27.27,27.31,182200.0,23.3355,23.3783,23.3099,23.3441,182200.0
2019-09-26 10:00:00,27.32,27.42,27.3,27.41,199950.0,23.3526,23.4381,23.3355,23.4295,199950.0
2019-09-26 10:05:00,27.41,27.43,27.34,27.34,141630.0,23.4295,23.4466,23.3697,23.3697,141630.0
2019-09-26 10:10:00,27.34,27.36,27.32,27.34,204180.0,23.3697,23.3868,23.3526,23.3697,204180.0
2019-09-26 10:15:00,27.34,27.35,27.29,27.33,228240.0,23.3697,23.3783,23.327,23.3612,228240.0
2019-09-26 10:20:00,27.33,27.38,27.32,27.37,156470.0,23.3612,23.4039,23.3526,23.3954,156470.0
2019-09-26 10:25:00,27.35,27.44,27.35,27.44,115520.0,23.3783,23.4552,23.3783,23.4552,115520.0
2019-09-26 10:30:00,27.46,27.49,27.45,27.48,419890.0,23.4723,23.4979,23.4637,23.4894,419890.0
2019-09-26 10:35:00,27.48,27.54,27.48,27.52,188470.0,23.4894,23.5407,23.4894,23.5236,188470.0
2019-09-26 10:40:00,27.52,27.58,27.51,27.58,180990.0,23.5236,23.5749,23.515,23.5749,180990.0
2019-09-26 10:45:00,27.57,27.64,27.57,27.63,171490.0,23.5663,23.6261,23.5663,23.6176,171490.0
2019-09-26 10:50:00,27.64,27.64,27.59,27.6,130160.0,23.6261,23.6261,23.5834,23.592,130160.0
2019-09-26 10:55:00,27.6,27.63,27.52,27.56,587600.0,23.592,23.6176,23.5236,23.5578,587600.0
2019-09-26 11:00:00,27.55,27.57,27.38,27.38,237840.0,23.5492,23.5663,23.4039,23.4039,237840.0
2019-09-26 11:05:00,27.38,27.44,27.38,27.42,162420.0,23.4039,23.4552,23.4039,23.4381,162420.0
2019-09-26 11:10:00,27.43,27.44,27.4,27.43,131090.0,23.4466,23.4552,23.421,23.4466,131090.0
2019-09-26 11:15:00,27.44,27.46,27.35,27.38,147870.0,23.4552,23.4723,23.3783,23.4039,147870.0
2019-09-26 11:20:00,27.37,27.41,27.35,27.4,226710.0,23.3954,23.4295,23.3783,23.421,226710.0
2019-09-26 11:25:00,27.41,27.45,27.38,27.43,115130.0,23.4295,23.4637,23.4039,23.4466,115130.0
2019-09-26 11:30:00,27.44,27.47,27.41,27.47,57000.0,23.4552,23.4808,23.4295,23.4808,57000.0
2019-09-26 11:35:00,27.47,27.55,27.47,27.55,46290.0,23.4808,23.5492,23.4808,23.5492,46290.0
2019-09-26 11:40:00,27.55,27.56,27.51,27.54,38660.0,23.5492,23.5578,23.515,23.5407,38660.0
2019-09-26 11:45:00,27.54,27.54,27.49,27.53,37490.0,23.5407,23.5407,23.4979,23.5321,37490.0
2019-09-26 11:50:00,27.51,27.51,27.46,27.48,70670.0,23.515,23.515,23.4723,23.4894,70670.0
2019-09-26 11:55:00,27.48,27.54,27.48,27.53,45170.0,23.4894,23.5407,23.4894,23.5321,45170.0
2019-09-26 12:00:00,27.53,27.57,27.5,27.57,127400.0,23.5321,23.5663,23.5065,23.5663,127400.0
2019-09-26 12:05:00,27.57,27.61,27.57,27.58,108700.0,23.5663,23.6005,23.5663,23.5749,108700.0
2019-09-26 12:10:00,27.59,27.59,27.53,27.53,108820.0,23.5834,23.5834,23.5321,23.5321,108820.0
2019-09-26 12:15:00,27.55,27.56,27.53,27.56,142590.0,23.5492,23.5578,23.5321,23.5578,142590.0
2019-09-26 12:20:00,27.56,27.58,27.55,27.55,184100.0,23.5578,23.5749,23.5492,23.5492,184100.0
2019-09-26 12:25:00,27.56,27.63,27.55,27.6,224300.0,23.5578,23.6176,23.5492,23.592,224300.0
2019-09-26 12:30:00,27.6,27.6,27.54,27.57,725150.0,23.592,23.592,23.5407,23.5663,725150.0
2019-09-26 12:35:00,27.56,27.59,27.55,27.58,135190.0,23.5578,23.5834,23.5492,23.5749,135190.0
2019-09-26 12:40:00,27.58,27.59,27.56,27.57,102980.0,23.5749,23.5834,23.5578,23.5663,102980.0
2019-09-26 12:45:00,27.57,27.59,27.57,27.58,72680.0,23.5663,23.5834,23.5663,23.5749,72680.0
2019-09-26 12:50:00,27.58,27.6,27.56,27.6,143770.0,23.5749,23.592,23.5578,23.592,143770.0
2019-09-26 12:55:00,27.59,27.61,27.57,27.61,109520.0,23.5834,23.6005,23.5663,23.6005,109520.0
2019-09-26 13:00:00,27.61,27.63,27.59,27.59,126550.0,23.6005,23.6176,23.5834,23.5834,126550.0
2019-09-26 13:05:00,27.59,27.6,27.57,27.58,142540.0,23.5834,23.592,23.5663,23.5749,142540.0
2019-09-26 13:10:00,27.58,27.58,27.54,27.55,79520.0,23.5749,23.5749,23.5407,23.5492,79520.0
2019-09-26 13:15:00,27.55,27.55,27.53,27.53,176850.0,23.5492,23.5492,23.5321,23.5321,176850.0
2019-09-26 13:20:00,27.53,27.53,27.5,27.53,72580.0,23.5321,23.5321,23.5065,23.5321,72580.0
2019-09-26 13:25:00,27.52,27.54,27.52,27.53,39710.0,23.5236,23.5407,23.5236,23.5321,39710.0
2019-09-26 13:30:00,27.54,27.57,27.54,27.55,57000.0,23.5407,23.5663,23.5407,23.5492,57000.0
2019-09-26 13:35:00,27.56,27.62,27.56,27.61,100140.0,23.5578,23.609,23.5578,23.6005,100140.0
2019-09-26 13:40:00,27.6,27.6,27.58,27.6,55420.0,23.592,23.592,23.5749,23.592,55420.0
2019-09-26 13:45:00,27.6,27.61,27.59,27.59,35000.0,23.592,23.6005,23.5834,23.5834,35000.0
2019-09-26 13:50:00,27.59,27.64,27.59,27.63,95630.0,23.5834,23.6261,23.5834,23.6176,95630.0
2019-09-26 13:55:00,27.63,27.65,27.61,27.65,99770.0,23.6176,23.6347,23.6005,23.6347,99770.0
2019-09-26 14:00:00,27.66,27.71,27.65,27.69,147940.0,23.6432,23.686,23.6347,23.6689,147940.0
2019-09-26 14:05:00,27.69,27.75,27.68,27.73,123110.0,23.6689,23.7202,23.6603,23.7031,123110.0
2019-09-26 14:10:00,27.73,27.76,27.7,27.71,78310.0,23.7031,23.7287,23.6774,23.686,78310.0
2019-09-26 14:15:00,27.7,27.76,27.7,27.71,125260.0,23.6774,23.7287,23.6774,23.686,125260.0
2019-09-26 14:20:00,27.7,27.72,27.68,27.68,196850.0,23.6774,23.6945,23.6603,23.6603,196850.0
2019-09-26 14:25:00,27.67,27.71,27.67,27.7,89230.0,23.6518,23.686,23.6518,23.6774,89230.0
2019-09-26 14:30:00,27.7,27.71,27.69,27.69,77110.0,23.6774,23.686,23.6689,23.6689,77110.0
2019-09-26 14:35:00,27.68,27.71,27.68,27.69,131190.0,23.6603,23.686,23.6603,23.6689,131190.0
2019-09-26 14:40:00,27.7,27.72,27.68,27.69,513870.0,23.6774,23.6945,23.6603,23.6689,513870.0
2019-09-26 14:45:00,27.7,27.71,27.69,27.7,192500.0,23.6774,23.686,23.6689,23.6774,192500.0
2019-09-26 14:50:00,27.7,27.7,27.63,27.65,195360.0,23.6774,23.6774,23.6176,23.6347,195360.0
2019-09-26 14:55:00,27.65,27.66,27.63,27.63,70580.0,23.6347,23.6432,23.6176,23.6176,70580.0
2019-09-26 15:00:00,27.64,27.7,27.64,27.69,130050.0,23.6261,23.6774,23.6261,23.6689,130050.0
2019-09-26 15:05:00,27.69,27.7,27.68,27.7,101840.0,23.6689,23.6774,23.6603,23.6774,101840.0
2019-09-26 15:10:00,27.7,27.74,27.7,27.71,120450.0,23.6774,23.7116,23.6774,23.686,120450.0
2019-09-26 15:15:00,27.73,27.74,27.71,27.74,56410.0,23.7031,23.7116,23.686,23.7116,56410.0
2019-09-26 15:20:00,27.73,27.75,27.72,27.75,184300.0,23.7031,23.7202,23.6945,23.7202,184300.0
2019-09-26 15:25:00,27.76,27.82,27.73,27.8,451620.0,23.7287,23.78,23.7031,23.7629,451620.0
2019-09-26 15:30:00,27.8,27.87,27.79,27.83,164540.0,23.7629,23.8227,23.7544,23.7886,164540.0
2019-09-26 15:35:00,27.83,27.85,27.79,27.8,248330.0,23.7886,23.8056,23.7544,23.7629,248330.0
2019-09-26 15:40:00,27.79,27.79,27.72,27.73,207040.0,23.7544,23.7544,23.6945,23.7031,207040.0
2019-09-26 15:45:00,27.74,27.74,27.71,27.72,435150.0,23.7116,23.7116,23.686,23.6945,435150.0
2019-09-26 15:50:00,27.72,27.73,27.66,27.67,428680.0,23.6945,23.7031,23.6432,23.6518,428680.0
2019-09-26 15:55:00,27.66,27.7,27.65,27.7,833250.0,23.6432,23.6774,23.6347,23.6774,833250.0
2019-09-27 09:30:00,27.66,27.86,27.56,27.75,705110.0,23.6432,23.8142,23.5578,23.7202,705110.0
2019-09-27 09:35:00,27.77,27.78,27.71,27.72,386500.0,23.7373,23.7458,23.686,23.6945,386500.0
2019-09-27 09:40:00,27.72,27.72,27.53,27.55,342040.0,23.6945,23.6945,23.5321,23.5492,342040.0
2019-09-27 09:45:00,27.54,27.69,27.54,27.69,283620.0,23.5407,23.6689,23.5407,23.6689,283620.0
2019-09-27 09:50:00,27.69,27.72,27.61,27.61,255980.0,23.6689,23.6945,23.6005,23.6005,255980.0
2019-09-27 09:55:00,27.6,27.66,27.58,27.65,265880.0,23.592,23.6432,23.5749,23.6347,265880.0
2019-09-27 10:00:00,27.67,27.7,27.62,27.63,195240.0,23.6518,23.6774,23.609,23.6176,195240.0
2019-09-27 10:05:00,27.62,27.64,27.57,27.58,519490.0,23.609,23.6261,23.5663,23.5749,519490.0
2019-09-27 10:10:00,27.58,27.7,27.57,27.69,421010.0,23.5749,23.6774,23.5663,23.6689,421010.0
2019-09-27 10:15:00,27.68,27.79,27.66,27.79,243020.0,23.6603,23.7544,23.6432,23.7544,243020.0
2019-09-27 10:20:00,27.8,27.8,27.76,27.77,162760.0,23.7629,23.7629,23.7287,23.7373,162760.0
2019-09-27 10:25:00,27.76,27.83,27.76,27.83,225810.0,23.7287,23.7886,23.7287,23.7886,225810.0
2019-09-27 10:30:00,27.83,27.85,27.82,27.83,160860.0,23.7886,23.8056,23.78,23.7886,160860.0
2019-09-27 10:35:00,27.83,27.9,27.83,27.87,233290.0,23.7886,23.8484,23.7886,23.8227,233290.0
2019-09-27 10:40:00,27.87,27.91,27.84,27.91,160200.0,23.8227,23.8569,23.7971,23.8569,160200.0
2019-09-27 10:45:00,27.92,28.0,27.92,27.99,918830.0,23.8655,23.9339,23.8655,23.9253,918830.0
2019-09-27 10:50:00,27.99,28.03,27.94,28.03,132010.0,23.9253,23.9595,23.8826,23.9595,132010.0
2019-09-27 10:55:00,28.02,28.08,28.01,28.08,282390.0,23.951,24.0022,23.9424,24.0022,282390.0
2019-09-27 11:00:00,28.08,28.09,28.06,28.09,320490.0,24.0022,24.0108,23.9852,24.0108,320490.0
2019-09-27 11:05:00,28.08,28.09,28.02,28.05,299340.0,24.0022,24.0108,23.951,23.9766,299340.0
2019-09-27 11:10:00,28.04,28.06,28.02,28.04,273160.0,23.9681,23.9852,23.951,23.9681,273160.0
2019-09-27 11:15:00,28.04,28.06,27.99,28.06,454380.0,23.9681,23.9852,23.9253,23.9852,454380.0
2019-09-27 11:20:00,28.05,28.13,28.05,28.11,289040.0,23.9766,24.045,23.9766,24.0279,289040.0
2019-09-27 11:25:00,28.12,28.12,28.04,28.06,194550.0,24.0364,24.0364,23.9681,23.9852,194550.0
2019-09-27 11:30:00,28.05,28.05,27.97,27.99,50680.0,23.9766,23.9766,23.9082,23.9253,50680.0
2019-09-27 11:35:00,28.0,28.02,27.62,27.73,280080.0,23.9339,23.951,23.609,23.7031,280080.0
2019-09-27 11:40:00,27.76,27.89,27.74,27.79,135810.0,23.7287,23.8398,23.7116,23.7544,135810.0
2019-09-27 11:45:00,27.78,27.84,27.78,27.82,163410.0,23.7458,23.7971,23.7458,23.78,163410.0
2019-09-27 11:50:00,27.81,27.85,27.78,27.82,229050.0,23.7715,23.8056,23.7458,23.78,229050.0
2019-09-27 11:55:00,27.85,28.03,27.85,27.91,198860.0,23.8056,23.9595,23.8056,23.8569,198860.0
2019-09-27 12:00:00,27.91,27.91,27.82,27.83,57240.0,23.8569,23.8569,23.78,23.7886,57240.0
2019-09-27 12:05:00,27.84,27.85,27.8,27.81,63510.0,23.7971,23.8056,23.7629,23.7715,63510.0
2019-09-27 12:10:00,27.82,27.91,27.81,27.87,141470.0,23.78,23.8569,23.7715,23.8227,141470.0
2019-09-27 12:15:00,27.87,27.92,27.77,27.81,84050.0,23.8227,23.8655,23.7373,23.7715,84050.0
2019-09-27 12:20:00,27.81,27.85,27.79,27.79,111110.0,23.7715,23.8056,23.7544,23.7544,111110.0
2019-09-27 12:25:00,27.79,27.79,27.75,27.76,34200.0,23.7544,23.7544,23.7202,23.7287,34200.0
2019-09-27 12:30:00,27.76,27.76,27.71,27.73,77000.0,23.7287,23.7287,23.686,23.7031,77000.0
2019-09-27 12:35:00,27.74,27.77,27.73,27.77,54330.0,23.7116,23.7373,23.7031,23.7373,54330.0
2019-09-27 12:40:00,27.77,27.8,27.71,27.71,125980.0,23.7373,23.7629,23.686,23.686,125980.0
2019-09-27 12:45:00,27.73,27.73,27.67,27.71,86750.0,23.7031,23.7031,23.6518,23.686,86750.0
2019-09-27 12:50:00,27.69,27.75,27.69,27.71,103000.0,23.6689,23.7202,23.6689,23.686,103000.0
2019-09-27 12:55:00,27.72,27.74,27.64,27.66,51370.0,23.6945,23.7116,23.6261,23.6432,51370.0
2019-09-27 13:00:00,27.64,27.67,27.61,27.65,79080.0,23.6261,23.6518,23.6005,23.6347,79080.0
2019-09-27 13:05:00,27.64,27.69,27.63,27.69,32970.0,23.6261,23.6689,23.6176,23.6689,32970.0
2019-09-27 13:10:00,27.67,27.69,27.66,27.66,32500.0,23.6518,23.6689,23.6432,23.6432,32500.0
2019-09-27 13:15:00,27.66,27.66,27.61,27.63,34610.0,23.6432,23.6432,23.6005,23.6176,34610.0
2019-09-27 13:20:00,27.64,27.64,27.59,27.61,40530.0,23.6261,23.6261,23.5834,23.6005,40530.0
2019-09-27 13:25:00,27.6,27.64,27.6,27.64,110760.0,23.592,23.6261,23.592,23.6261,110760.0
2019-09-27 13:30:00,27.63,27.65,27.59,27.6,63310.0,23.6176,23.6347,23.5834,23.592,63310.0
2019-09-27 13:35:00,27.59,27.6,27.56,27.58,35680.0,23.5834,23.592,23.5578,23.5749,35680.0
2019-09-27 13:40:00,27.58,27.61,27.58,27.61,73450.0,23.5749,23.6005,23.5749,23.6005,73450.0
2019-09-27 13:45:00,27.61,27.61,27.58,27.58,95000.0,23.6005,23.6005,23.5749,23.5749,95000.0
2019-09-27 13:50:00,27.58,27.6,27.55,27.59,595370.0,23.5749,23.592,23.5492,23.5834,595370.0
2019-09-27 13:55:00,27.61,27.63,27.6,27.62,29950.0,23.6005,23.6176,23.592,23.609,29950.0
2019-09-27 14:00:00,27.61,27.62,27.57,27.59,63500.0,23.6005,23.609,23.5663,23.5834,63500.0
2019-09-27 14:05:00,27.58,27.59,27.54,27.55,66690.0,23.5749,23.5834,23.5407,23.5492,66690.0
2019-09-27 14:10:00,27.55,27.55,27.47,27.53,190200.0,23.5492,23.5492,23.4808,23.5321,190200.0
2019-09-27 14:15:00,27.53,27.54,27.49,27.49,95470.0,23.5321,23.5407,23.4979,23.4979,95470.0
2019-09-27 14:20:00,27.49,27.53,27.44,27.44,117100.0,23.4979,23.5321,23.4552,23.4552,117100.0
2019-09-27 14:25:00,27.44,27.47,27.42,27.44,105400.0,23.4552,23.4808,23.4381,23.4552,105400.0
2019-09-27 14:30:00,27.45,27.46,27.4,27.42,58980.0,23.4637,23.4723,23.421,23.4381,58980.0
2019-09-27 14:35:00,27.41,27.46,27.41,27.43,145870.0,23.4295,23.4723,23.4295,23.4466,145870.0
2019-09-27 14:40:00,27.43,27.45,27.4,27.4,100040.0,23.4466,23.4637,23.421,23.421,100040.0
2019-09-27 14:45:00,27.41,27.41,27.35,27.35,71050.0,23.4295,23.4295,23.3783,23.3783,71050.0
2019-09-27 14:50:00,27.34,27.36,27.3,27.33,83620.0,23.3697,23.3868,23.3355,23.3612,83620.0
2019-09-27 14:55:00,27.33,27.4,27.32,27.37,227200.0,23.3612,23.421,23.3526,23.3954,227200.0
2019-09-27 15:00:00,27.39,27.41,27.36,27.39,140020.0,23.4124,23.4295,23.3868,23.4124,140020.0
2019-09-27 15:05:00,27.4,27.4,27.3,27.33,181300.0,23.421,23.421,23.3355,23.3612,181300.0
2019-09-27 15:10:00,27.32,27.35,27.3,27.31,111040.0,23.3526,23.3783,23.3355,23.3441,111040.0
2019-09-27 15:15:00,27.31,27.41,27.3,27.38,104310.0,23.3441,23.4295,23.3355,23.4039,104310.0
2019-09-27 15:20:00,27.38,27.41,27.36,27.41,159980.0,23.4039,23.4295,23.3868,23.4295,159980.0
2019-09-27 15:25:00,27.4,27.41,27.33,27.35,188910.0,23.421,23.4295,23.3612,23.3783,188910.0
2019-09-27 15:30:00,27.34,27.43,27.33,27.41,136830.0,23.3697,23.4466,23.3612,23.4295,136830.0
2019-09-27 15:35:00,27.41,27.42,27.36,27.39,364730.0,23.4295,23.4381,23.3868,23.4124,364730.0
2019-09-27 15:40:00,27.39,27.42,27.38,27.4,171310.0,23.4124,23.4381,23.4039,23.421,171310.0
2019-09-27 15:45:00,27.41,27.42,27.38,27.39,273410.0,23.4295,23.4381,23.4039,23.4124,273410.0
2019-09-27 15:50:00,27.4,27.46,27.37,27.43,453200.0,23.421,23.4723,23.3954,23.4466,453200.0
2019-09-27 15:55:00,27.43,27.45,27.36,27.43,707990.0,23.4466,23.4637,23.3868,23.4466,707990.0
2019-09-30 09:30:00,27.58,27.59,27.47,27.5,322470.0,23.5749,23.5834,23.4808,23.5065,322470.0
2019-09-30 09:35:00,27.52,27.56,27.48,27.55,254710.0,23.5236,23.5578,23.4894,23.5492,254710.0
2019-09-30 09:40:00,27.56,27.62,27.47,27.48,197870.0,23.5578,23.609,23.4808,23.4894,197870.0
2019-09-30 09:45:00,27.48,27.48,27.33,27.36,221030.0,23.4894,23.4894,23.3612,23.3868,221030.0
2019-09-30 09:50:00,27.35,27.38,27.31,27.32,159220.0,23.3783,23.4039,23.3441,23.3526,159220.0
2019-09-30 09:55:00,27.33,27.37,27.31,27.32,96120.0,23.3612,23.3954,23.3441,23.3526,96120.0
2019-09-30 10:00:00,27.33,27.36,27.25,27.34,394090.0,23.3612,23.3868,23.2928,23.3697,394090.0
2019-09-30 10:05:00,27.34,27.36,27.32,27.36,349410.0,23.3697,23.3868,23.3526,23.3868,349410.0
2019-09-30 10:10:00,27.37,27.37,27.27,27.32,132330.0,23.3954,23.3954,23.3099,23.3526,132330.0
2019-09-30 10:15:00,27.33,27.36,27.3,27.3,89640.0,23.3612,23.3868,23.3355,23.3355,89640.0
2019-09-30 10:20:00,27.31,27.35,27.27,27.35,128490.0,23.3441,23.3783,23.3099,23.3783,128490.0
2019-09-30 10:25:00,27.36,27.43,27.36,27.42,68900.0,23.3868,23.4466,23.3868,23.4381,68900.0
2019-09-30 10:30:00,27.43,27.45,27.36,27.37,144250.0,23.4466,23.4637,23.3868,23.3954,144250.0
2019-09-30 10:35:00,27.36,27.37,27.32,27.32,84070.0,23.3868,23.3954,23.3526,23.3526,84070.0
2019-09-30 10:40:00,27.33,27.35,27.29,27.3,105830.0,23.3612,23.3783,23.327,23.3355,105830.0
2019-09-30 10:45:00,27.29,27.31,27.27,27.3,109000.0,23.327,23.3441,23.3099,23.3355,109000.0
2019-09-30 10:50:00,27.3,27.36,27.29,27.36,161060.0,23.3355,23.3868,23.327,23.3868,161060.0
2019-09-30 10:55:00,27.35,27.4,27.35,27.4,93340.0,23.3783,23.421,23.3783,23.421,93340.0
2019-09-30 11:00:00,27.4,27.43,27.37,27.37,148940.0,23.421,23.4466,23.3954,23.3954,148940.0
2019-09-30 11:05:00,27.37,27.39,27.36,27.39,149120.0,23.3954,23.4124,23.3868,23.4124,149120.0
2019-09-30 11:10:00,27.39,27.4,27.36,27.39,91550.0,23.4124,23.421,23.3868,23.4124,91550.0
2019-09-30 11:15:00,27.4,27.44,27.39,27.43,154120.0,23.421,23.4552,23.4124,23.4466,154120.0
2019-09-30 11:20:00,27.42,27.45,27.41,27.45,184850.0,23.4381,23.4637,23.4295,23.4637,184850.0
2019-09-30 11:25:00,27.45,27.5,27.45,27.5,102950.0,23.4637,23.5065,23.4637,23.5065,102950.0
2019-09-30 11:30:00,27.5,27.5,27.44,27.45,172550.0,23.5065,23.5065,23.4552,23.4637,172550.0
2019-09-30 11:35:00,27.44,27.44,27.38,27.38,224900.0,23.4552,23.4552,23.4039,23.4039,224900.0
2019-09-30 11:40:00,27.39,27.39,27.35,27.36,157930.0,23.4124,23.4124,23.3783,23.3868,157930.0
2019-09-30 11:45:00,27.36,27.4,27.35,27.4,55500.0,23.3868,23.421,23.3783,23.421,55500.0
2019-09-30 11:50:00,27.4,27.42,27.39,27.4,47000.0,23.421,23.4381,23.4124,23.421,47000.0
2019-09-30 11:55:00,27.4,27.45,27.4,27.45,60020.0,23.421,23.4637,23.421,23.4637,60020.0
2019-09-30 12:00:00,27.46,27.51,27.45,27.46,153600.0,23.4723,23.515,23.4637,23.4723,153600.0
2019-09-30 12:05:00,27.47,27.47,27.45,27.46,70110.0,23.4808,23.4808,23.4637,23.4723,70110.0
2019-09-30 12:10:00,27.46,27.51,27.46,27.5,55010.0,23.4723,23.515,23.4723,23.5065,55010.0
2019-09-30 12:15:00,27.5,27.54,27.5,27.53,48000.0,23.5065,23.5407,23.5065,23.5321,48000.0
2019-09-30 12:20:00,27.53,27.54,27.51,27.52,53140.0,23.5321,23.5407,23.515,23.5236,53140.0
2019-09-30 12:25:00,27.53,27.54,27.51,27.54,80030.0,23.5321,23.5407,23.515,23.5407,80030.0
2019-09-30 12:30:00,27.55,27.56,27.55,27.55,111500.0,23.5492,23.5578,23.5492,23.5492,111500.0
2019-09-30 12:35:00,27.55,27.58,27.55,27.56,95230.0,23.5492,23.5749,23.5492,23.5578,95230.0
2019-09-30 12:40:00,27.56,27.6,27.56,27.6,67710.0,23.5578,23.592,23.5578,23.592,67710.0
2019-09-30 12:45:00,27.59,27.6,27.56,27.59,90240.0,23.5834,23.592,23.5578,23.5834,90240.0
2019-09-30 12:50:00,27.6,27.6,27.56,27.56,51870.0,23.592,23.592,23.5578,23.5578,51870.0
2019-09-30 12:55:00,27.57,27.59,27.56,27.59,53000.0,23.5663,23.5834,23.5578,23.5834,53000.0
2019-09-30 13:00:00,27.59,27.61,27.59,27.61,114190.0,23.5834,23.6005,23.5834,23.6005,114190.0
2019-09-30 13:05:00,27.61,27.63,27.6,27.63,77250.0,23.6005,23.6176,23.592,23.6176,77250.0
2019-09-30 13:10:00,27.63,27.63,27.62,27.63,57490.0,23.6176,23.6176,23.609,23.6176,57490.0
2019-09-30 13:15:00,27.63,27.63,27.61,27.63,64260.0,23.6176,23.6176,23.6005,23.6176,64260.0
2019-09-30 13:20:00,27.63,27.65,27.62,27.65,89610.0,23.6176,23.6347,23.609,23.6347,89610.0
2019-09-30 13:25:00,27.65,27.65,27.59,27.6,59070.0,23.6347,23.6347,23.5834,23.592,59070.0
2019-09-30 13:30:00,27.6,27.63,27.6,27.63,71760.0,23.592,23.6176,23.592,23.6176,71760.0
2019-09-30 13:35:00,27.62,27.63,27.61,27.62,57440.0,23.609,23.6176,23.6005,23.609,57440.0
2019-09-30 13:40:00,27.62,27.63,27.61,27.63,49840.0,23.609,23.6176,23.6005,23.6176,49840.0
2019-09-30 13:45:00,27.63,27.67,27.63,27.67,270500.0,23.6176,23.6518,23.6176,23.6518,270500.0
2019-09-30 13:50:00,27.67,27.67,27.64,27.64,120000.0,23.6518,23.6518,23.6261,23.6261,120000.0
2019-09-30 13:55:00,27.63,27.66,27.62,27.63,101180.0,23.6176,23.6432,23.609,23.6176,101180.0
2019-09-30 14:00:00,27.64,27.64,27.62,27.62,98080.0,23.6261,23.6261,23.609,23.609,98080.0
2019-09-30 14:05:00,27.62,27.64,27.62,27.64,165960.0,23.609,23.6261,23.609,23.6261,165960.0
2019-09-30 14:10:00,27.64,27.65,27.61,27.62,69610.0,23.6261,23.6347,23.6005,23.609,69610.0
2019-09-30 14:15:00,27.63,27.65,27.62,27.63,112290.0,23.6176,23.6347,23.609,23.6176,112290.0
2019-09-30 14:20:00,27.63,27.64,27.62,27.63,75430.0,23.6176,23.6261,23.609,23.6176,75430.0
2019-09-30 14:25:00,27.63,27.63,27.57,27.57,189210.0,23.6176,23.6176,23.5663,23.5663,189210.0
2019-09-30 14:30:00,27.55,27.57,27.55,27.56,47090.0,23.5492,23.5663,23.5492,23.5578,47090.0
2019-09-30 14:35:00,27.56,27.56,27.5,27.51,111320.0,23.5578,23.5578,23.5065,23.515,111320.0
2019-09-30 14:40:00,27.51,27.55,27.5,27.55,57680.0,23.515,23.5492,23.5065,23.5492,57680.0
2019-09-30 14:45:00,27.54,27.57,27.54,27.56,115980.0,23.5407,23.5663,23.5407,23.5578,115980.0
2019-09-30 14:50:00,27.56,27.58,27.55,27.57,166450.0,23.5578,23.5749,23.5492,23.5663,166450.0
2019-09-30 14:55:00,27.57,27.6,27.57,27.57,108810.0,23.5663,23.592,23.5663,23.5663,108810.0
2019-09-30 15:00:00,27.58,27.58,27.54,27.54,101460.0,23.5749,23.5749,23.5407,23.5407,101460.0
2019-09-30 15:05:00,27.55,27.57,27.55,27.57,40330.0,23.5492,23.5663,23.5492,23.5663,40330.0
2019-09-30 15:10:00,27.57,27.59,27.55,27.59,75410.0,23.5663,23.5834,23.5492,23.5834,75410.0
2019-09-30 15:15:00,27.58,27.62,27.58,27.62,148470.0,23.5749,23.609,23.5749,23.609,148470.0
2019-09-30 15:20:00,27.62,27.63,27.6,27.63,59440.0,23.609,23.6176,23.592,23.6176,59440.0
2019-09-30 15:25:00,27.62,27.63,27.57,27.6,127770.0,23.609,23.6176,23.5663,23.592,127770.0
2019-09-30 15:30:00,27.6,27.6,27.54,27.55,205750.0,23.592,23.592,23.5407,23.5492,205750.0
2019-09-30 15:35:00,27.54,27.55,27.52,27.55,218680.0,23.5407,23.5492,23.5236,23.5492,218680.0
2019-09-30 15:40:00,27.55,27.57,27.54,27.56,252590.0,23.5492,23.5663,23.5407,23.5578,252590.0
2019-09-30 15:45:00,27.56,27.59,27.51,27.54,261270.0,23.5578,23.5834,23.515,23.5407,261270.0
2019-09-30 15:50:00,27.53,27.59,27.53,27.56,309880.0,23.5321,23.5834,23.5321,23.5578,309880.0
2019-09-30 15:55:00,27.55,27.64,27.55,27.61,1077420.0,23.5492,23.6261,23.5492,23.6005,1077420.0
2019-10-01 09:30:00,27.83,27.87,27.67,27.86,395700.0,23.7886,23.8227,23.6518,23.8142,395700.0
2019-10-01 09:35:00,27.82,27.91,27.81,27.89,251860.0,23.78,23.8569,23.7715,23.8398,251860.0
2019-10-01 09:40:00,27.88,27.9,27.82,27.82,356050.0,23.8313,23.8484,23.78,23.78,356050.0
2019-10-01 09:45:00,27.87,27.91,27.86,27.9,250150.0,23.8227,23.8569,23.8142,23.8484,250150.0
2019-10-01 09:50:00,27.91,27.91,27.86,27.89,151570.0,23.8569,23.8569,23.8142,23.8398,151570.0
2019-10-01 09:55:00,27.9,27.93,27.88,27.92,170220.0,23.8484,23.874,23.8313,23.8655,170220.0
2019-10-01 10:00:00,27.91,27.96,27.79,27.83,904700.0,23.8569,23.8997,23.7544,23.7886,904700.0
2019-10-01 10:05:00,27.83,27.86,27.67,27.67,220450.0,23.7886,23.8142,23.6518,23.6518,220450.0
2019-10-01 10:10:00,27.65,27.69,27.57,27.61,201950.0,23.6347,23.6689,23.5663,23.6005,201950.0
2019-10-01 10:15:00,27.61,27.69,27.6,27.66,498170.0,23.6005,23.6689,23.592,23.6432,498170.0
2019-10-01 10:20:00,27.66,27.69,27.62,27.69,111980.0,23.6432,23.6689,23.609,23.6689,111980.0
2019-10-01 10:25:00,27.72,27.81,27.69,27.81,159920.0,23.6945,23.7715,23.6689,23.7715,159920.0
2019-10-01 10:30:00,27.79,27.8,27.7,27.72,213890.0,23.7544,23.7629,23.6774,23.6945,213890.0
2019-10-01 10:35:00,27.7,27.7,27.64,27.65,43760.0,23.6774,23.6774,23.6261,23.6347,43760.0
2019-10-01 10:40:00,27.67,27.68,27.55,27.57,201690.0,23.6518,23.6603,23.5492,23.5663,201690.0
2019-10-01 10:45:00,27.59,27.62,27.54,27.55,54580.0,23.5834,23.609,23.5407,23.5492,54580.0
2019-10-01 10:50:00,27.53,27.57,27.51,27.55,177540.0,23.5321,23.5663,23.515,23.5492,177540.0
2019-10-01 10:55:00,27.54,27.56,27.49,27.5,238960.0,23.5407,23.5578,23.4979,23.5065,238960.0
2019-10-01 11:00:00,27.5,27.5,27.34,27.45,375040.0,23.5065,23.5065,23.3697,23.4637,375040.0
2019-10-01 11:05:00,27.45,27.46,27.42,27.45,153250.0,23.4637,23.4723,23.4381,23.4637,153250.0
2019-10-01 11:10:00,27.45,27.47,27.41,27.42,148540.0,23.4637,23.4808,23.4295,23.4381,148540.0
2019-10-01 11:15:00,27.42,27.44,27.39,27.41,124260.0,23.4381,23.4552,23.4124,23.4295,124260.0
2019-10-01 11:20:00,27.42,27.51,27.41,27.5,77940.0,23.4381,23.515,23.4295,23.5065,77940.0
2019-10-01 11:25:00,27.51,27.58,27.5,27.58,144760.0,23.515,23.5749,23.5065,23.5749,144760.0
2019-10-01 11:30:00,27.58,27.58,27.55,27.56,259530.0,23.5749,23.5749,23.5492,23.5578,259530.0
2019-10-01 11:35:00,27.56,27.57,27.54,27.55,82120.0,23.5578,23.5663,23.5407,23.5492,82120.0
2019-10-01 11:40:00,27.55,27.56,27.49,27.53,142230.0,23.5492,23.5578,23.4979,23.5321,142230.0
2019-10-01 11:45:00,27.53,27.55,27.49,27.5,84980.0,23.5321,23.5492,23.4979,23.5065,84980.0
2019-10-01 11:50:00,27.49,27.53,27.49,27.51,59610.0,23.4979,23.5321,23.4979,23.515,59610.0
2019-10-01 11:55:00,27.51,27.53,27.49,27.52,548290.0,23.515,23.5321,23.4979,23.5236,548290.0
2019-10-01 12:00:00,27.52,27.52,27.47,27.49,274320.0,23.5236,23.5236,23.4808,23.4979,274320.0
2019-10-01 12:05:00,27.49,27.49,27.46,27.48,143380.0,23.4979,23.4979,23.4723,23.4894,143380.0
2019-10-01 12:10:00,27.48,27.49,27.46,27.46,68180.0,23.4894,23.4979,23.4723,23.4723,68180.0
2019-10-01 12:15:00,27.46,27.53,27.46,27.53,69150.0,23.4723,23.5321,23.4723,23.5321,69150.0
2019-10-01 12:20:00,27.54,27.56,27.5,27.51,99670.0,23.5407,23.5578,23.5065,23.515,99670.0
2019-10-01 12:25:00,27.52,27.56,27.52,27.53,196160.0,23.5236,23.5578,23.5236,23.5321,196160.0
2019-10-01 12:30:00,27.54,27.55,27.52,27.55,40960.0,23.5407,23.5492,23.5236,23.5492,40960.0
2019-10-01 12:35:00,27.55,27.58,27.55,27.55,56850.0,23.5492,23.5749,23.5492,23.5492,56850.0
2019-10-01 12:40:00,27.56,27.59,27.56,27.59,35050.0,23.5578,23.5834,23.5578,23.5834,35050.0
2019-10-01 12:45:00,27.59,27.61,27.59,27.6,86070.0,23.5834,23.6005,23.5834,23.592,86070.0
2019-10-01 12:50:00,27.61,27.62,27.58,27.59,108360.0,23.6005,23.609,23.5749,23.5834,108360.0
2019-10-01 12:55:00,27.58,27.62,27.57,27.58,94070.0,23.5749,23.609,23.5663,23.5749,94070.0
2019-10-01 13:00:00,27.58,27.6,27.56,27.57,96870.0,23.5749,23.592,23.5578,23.5663,96870.0
2019-10-01 13:05:00,27.56,27.57,27.52,27.53,158020.0,23.5578,23.5663,23.5236,23.5321,158020.0
2019-10-01 13:10:00,27.53,27.54,27.52,27.53,107330.0,23.5321,23.5407,23.5236,23.5321,107330.0
2019-10-01 13:15:00,27.53,27.55,27.52,27.55,99360.0,23.5321,23.5492,23.5236,23.5492,99360.0
2019-10-01 13:20:00,27.55,27.56,27.49,27.5,71080.0,23.5492,23.5578,23.4979,23.5065,71080.0
2019-10-01 13:25:00,27.5,27.52,27.46,27.47,25890.0,23.5065,23.5236,23.4723,23.4808,25890.0
2019-10-01 13:30:00,27.46,27.46,27.41,27.41,67870.0,23.4723,23.4723,23.4295,23.4295,67870.0
2019-10-01 13:35:00,27.42,27.44,27.39,27.41,115890.0,23.4381,23.4552,23.4124,23.4295,115890.0
2019-10-01 13:40:00,27.41,27.44,27.39,27.44,93880.0,23.4295,23.4552,23.4124,23.4552,93880.0
2019-10-01 13:45:00,27.43,27.47,27.42,27.47,55820.0,23.4466,23.4808,23.4381,23.4808,55820.0
2019-10-01 13:50:00,27.46,27.48,27.43,27.45,88320.0,23.4723,23.4894,23.4466,23.4637,88320.0
2019-10-01 13:55:00,27.43,27.43,27.39,27.39,33810.0,23.4466,23.4466,23.4124,23.4124,33810.0
2019-10-01 14:00:00,27.39,27.46,27.36,27.45,57250.0,23.4124,23.4723,23.3868,23.4637,57250.0
2019-10-01 14:05:00,27.45,27.45,27.39,27.39,52580.0,23.4637,23.4637,23.4124,23.4124,52580.0
2019-10-01 14:10:00,27.39,27.43,27.39,27.43,32200.0,23.4124,23.4466,23.4124,23.4466,32200.0
2019-10-01 14:15:00,27.43,27.44,27.41,27.43,52760.0,23.4466,23.4552,23.4295,23.4466,52760.0
2019-10-01 14:20:00,27.43,27.46,27.43,27.45,49190.0,23.4466,23.4723,23.4466,23.4637,49190.0
2019-10-01 14:25:00,27.46,27.49,27.46,27.47,101200.0,23.4723,23.4979,23.4723,23.4808,101200.0
2019-10-01 14:30:00,27.46,27.51,27.46,27.51,171140.0,23.4723,23.515,23.4723,23.515,171140.0
2019-10-01 14:35:00,27.51,27.53,27.5,27.52,90790.0,23.515,23.5321,23.5065,23.5236,90790.0
2019-10-01 14:40:00,27.52,27.55,27.52,27.52,56310.0,23.5236,23.5492,23.5236,23.5236,56310.0
2019-10-01 14:45:00,27.52,27.57,27.52,27.54,23650.0,23.5236,23.5663,23.5236,23.5407,23650.0
2019-10-01 14:50:00,27.54,27.55,27.54,27.54,25000.0,23.5407,23.5492,23.5407,23.5407,25000.0
2019-10-01 14:55:00,27.53,27.54,27.49,27.51,59570.0,23.5321,23.5407,23.4979,23.515,59570.0
2019-10-01 15:00:00,27.51,27.54,27.5,27.54,28710.0,23.515,23.5407,23.5065,23.5407,28710.0
2019-10-01 15:05:00,27.54,27.59,27.53,27.58,39230.0,23.5407,23.5834,23.5321,23.5749,39230.0
2019-10-01 15:10:00,27.58,27.58,27.53,27.53,91870.0,23.5749,23.5749,23.5321,23.5321,91870.0
2019-10-01 15:15:00,27.52,27.54,27.5,27.53,82360.0,23.5236,23.5407,23.5065,23.5321,82360.0
2019-10-01 15:20:00,27.53,27.53,27.51,27.53,51010.0,23.5321,23.5321,23.515,23.5321,51010.0
2019-10-01 15:25:00,27.53,27.57,27.53,27.56,95630.0,23.5321,23.5663,23.5321,23.5578,95630.0
2019-10-01 15:30:00,27.56,27.57,27.52,27.56,359030.0,23.5578,23.5663,23.5236,23.5578,359030.0
2019-10-01 15:35:00,27.55,27.56,27.51,27.51,125020.0,23.5492,23.5578,23.515,23.515,125020.0
2019-10-01 15:40:00,27.51,27.53,27.49,27.53,84470.0,23.515,23.5321,23.4979,23.5321,84470.0
2019-10-01 15:45:00,27.52,27.53,27.47,27.49,195620.0,23.5236,23.5321,23.4808,23.4979,195620.0
2019-10-01 15:50:00,27.49,27.52,27.49,27.51,276340.0,23.4979,23.5236,23.4979,23.515,276340.0
2019-10-01 15:55:00,27.51,27.53,27.46,27.49,763800.0,23.515,23.5321,23.4723,23.4979,763800.0
2019-10-02 09:30:00,27.35,27.38,27.21,27.21,435890.0,23.3783,23.4039,23.2586,23.2586,435890.0
2019-10-02 09:35:00,27.22,27.26,27.14,27.16,220330.0,23.2671,23.3013,23.1988,23.2158,220330.0
2019-10-02 09:40:00,27.15,27.21,27.1,27.2,174360.0,23.2073,23.2586,23.1646,23.25,174360.0
2019-10-02 09:45:00,27.18,27.21,27.15,27.15,145290.0,23.2329,23.2586,23.2073,23.2073,145290.0
2019-10-02 09:50:00,27.13,27.18,27.11,27.16,128620.0,23.1902,23.2329,23.1731,23.2158,128620.0
2019-10-02 09:55:00,27.16,27.16,27.09,27.15,160110.0,23.2158,23.2158,23.156,23.2073,160110.0
2019-10-02 10:00:00,27.13,27.15,27.08,27.14,211460.0,23.1902,23.2073,23.1475,23.1988,211460.0
2019-10-02 10:05:00,27.13,27.33,27.12,27.29,207510.0,23.1902,23.3612,23.1817,23.327,207510.0
2019-10-02 10:10:00,27.3,27.31,27.27,27.28,84710.0,23.3355,23.3441,23.3099,23.3184,84710.0
2019-10-02 10:15:00,27.29,27.35,27.27,27.31,177870.0,23.327,23.3783,23.3099,23.3441,177870.0
2019-10-02 10:20:00,27.31,27.31,27.22,27.22,121780.0,23.3441,23.3441,23.2671,23.2671,121780.0
2019-10-02 10:25:00,27.22,27.26,27.2,27.24,160780.0,23.2671,23.3013,23.25,23.2842,160780.0
2019-10-02 10:30:00,27.23,27.23,27.08,27.1,107300.0,23.2757,23.2757,23.1475,23.1646,107300.0
2019-10-02 10:35:00,27.09,27.14,27.06,27.09,179510.0,23.156,23.1988,23.1304,23.156,179510.0
2019-10-02 10:40:00,27.11,27.14,27.05,27.05,99870.0,23.1731,23.1988,23.1218,23.1218,99870.0
2019-10-02 10:45:00,27.04,27.06,26.99,27.0,323620.0,23.1133,23.1304,23.0705,23.0791,323620.0
2019-10-02 10:50:00,26.98,27.09,26.97,27.09,194800.0,23.062,23.156,23.0534,23.156,194800.0
2019-10-02 10:55:00,27.08,27.11,27.06,27.06,65270.0,23.1475,23.1731,23.1304,23.1304,65270.0
2019-10-02 11:00:00,27.05,27.1,27.03,27.07,77920.0,23.1218,23.1646,23.1047,23.1389,77920.0
2019-10-02 11:05:00,27.07,27.08,27.05,27.06,65210.0,23.1389,23.1475,23.1218,23.1304,65210.0
2019-10-02 11:10:00,27.07,27.07,27.0,27.01,155770.0,23.1389,23.1389,23.0791,23.0876,155770.0
2019-10-02 11:15:00,27.01,27.04,26.98,27.04,108040.0,23.0876,23.1133,23.062,23.1133,108040.0
2019-10-02 11:20:00,27.05,27.07,27.0,27.05,134980.0,23.1218,23.1389,23.0791,23.1218,134980.0
2019-10-02 11:25:00,27.03,27.03,26.97,27.01,75240.0,23.1047,23.1047,23.0534,23.0876,75240.0
2019-10-02 11:30:00,27.01,27.02,26.89,26.89,127780.0,23.0876,23.0962,22.9851,22.9851,127780.0
2019-10-02 11:35:00,26.9,26.96,26.85,26.96,135020.0,22.9936,23.0449,22.9509,23.0449,135020.0
2019-10-02 11:40:00,26.96,26.96,26.92,26.94,269120.0,23.0449,23.0449,23.0107,23.0278,269120.0
2019-10-02 11:45:00,26.94,26.97,26.87,26.87,137210.0,23.0278,23.0534,22.968,22.968,137210.0
2019-10-02 11:50:00,26.88,26.96,26.87,26.94,115170.0,22.9765,23.0449,22.968,23.0278,115170.0
2019-10-02 11:55:00,26.95,26.96,26.92,26.94,43010.0,23.0363,23.0449,23.0107,23.0278,43010.0
2019-10-02 12:00:00,26.93,26.93,26.89,26.92,35070.0,23.0192,23.0192,22.9851,23.0107,35070.0
2019-10-02 12:05:00,26.91,26.97,26.91,26.96,80250.0,23.0022,23.0534,23.0022,23.0449,80250.0
2019-10-02 12:10:00,26.96,26.98,26.94,26.96,286600.0,23.0449,23.062,23.0278,23.0449,286600.0
2019-10-02 12:15:00,26.96,26.96,26.91,26.92,208380.0,23.0449,23.0449,23.0022,23.0107,208380.0
2019-10-02 12:20:00,26.91,26.93,26.89,26.92,37400.0,23.0022,23.0192,22.9851,23.0107,37400.0
2019-10-02 12:25:00,26.92,26.96,26.92,26.96,49730.0,23.0107,23.0449,23.0107,23.0449,49730.0
2019-10-02 12:30:00,26.96,26.97,26.94,26.96,43070.0,23.0449,23.0534,23.0278,23.0449,43070.0
2019-10-02 12:35:00,26.96,26.96,26.91,26.93,79750.0,23.0449,23.0449,23.0022,23.0192,79750.0
2019-10-02 12:40:00,26.93,26.94,26.89,26.92,44010.0,23.0192,23.0278,22.9851,23.0107,44010.0
2019-10-02 12:45:00,26.92,26.92,26.89,26.89,98240.0,23.0107,23.0107,22.9851,22.9851,98240.0
2019-10-02 12:50:00,26.89,26.89,26.86,26.88,61330.0,22.9851,22.9851,22.9594,22.9765,61330.0
2019-10-02 12:55:00,26.87,26.91,26.85,26.91,140870.0,22.968,23.0022,22.9509,23.0022,140870.0
2019-10-02 13:00:00,26.91,26.96,26.89,26.93,126250.0,23.0022,23.0449,22.9851,23.0192,126250.0
2019-10-02 13:05:00,26.93,26.97,26.92,26.95,73480.0,23.0192,23.0534,23.0107,23.0363,73480.0
2019-10-02 13:10:00,26.95,27.0,26.95,26.97,107940.0,23.0363,23.0791,23.0363,23.0534,107940.0
2019-10-02 13:15:00,26.97,26.99,26.95,26.98,58830.0,23.0534,23.0705,23.0363,23.062,58830.0
2019-10-02 13:20:00,26.97,26.98,26.96,26.97,40000.0,23.0534,23.062,23.0449,23.0534,40000.0
2019-10-02 13:25:00,26.97,27.01,26.97,27.0,113830.0,23.0534,23.0876,23.0534,23.0791,113830.0
2019-10-02 13:30:00,27.01,27.01,26.9,26.93,199310.0,23.0876,23.0876,22.9936,23.0192,199310.0
2019-10-02 13:35:00,26.93,26.96,26.91,26.94,60310.0,23.0192,23.0449,23.0022,23.0278,60310.0
2019-10-02 13:40:00,26.94,26.95,26.93,26.93,78860.0,23.0278,23.0363,23.0192,23.0192,78860.0
2019-10-02 13:45:00,26.93,26.93,26.86,26.86,102410.0,23.0192,23.0192,22.9594,22.9594,102410.0
2019-10-02 13:50:00,26.87,26.9,26.86,26.89,68320.0,22.968,22.9936,22.9594,22.9851,68320.0
2019-10-02 13:55:00,26.89,26.92,26.88,26.89,70280.0,22.9851,23.0107,22.9765,22.9851,70280.0
2019-10-02 14:00:00,26.89,26.91,26.83,26.91,191160.0,22.9851,23.0022,22.9338,23.0022,191160.0
2019-10-02 14:05:00,26.9,26.92,26.87,26.91,177510.0,22.9936,23.0107,22.968,23.0022,177510.0
2019-10-02 14:10:00,26.92,26.95,26.9,26.92,52000.0,23.0107,23.0363,22.9936,23.0107,52000.0
2019-10-02 14:15:00,26.92,26.98,26.91,26.96,85520.0,23.0107,23.062,23.0022,23.0449,85520.0
2019-10-02 14:20:00,26.97,26.99,26.96,26.99,94940.0,23.0534,23.0705,23.0449,23.0705,94940.0
2019-10-02 14:25:00,26.99,27.0,26.96,26.96,86090.0,23.0705,23.0791,23.0449,23.0449,86090.0
2019-10-02 14:30:00,26.97,26.97,26.94,26.96,72480.0,23.0534,23.0534,23.0278,23.0449,72480.0
2019-10-02 14:35:00,26.96,26.96,26.92,26.96,92560.0,23.0449,23.0449,23.0107,23.0449,92560.0
2019-10-02 14:40:00,26.96,27.0,26.95,26.99,78150.0,23.0449,23.0791,23.0363,23.0705,78150.0
2019-10-02 14:45:00,26.98,27.03,26.98,27.02,126900.0,23.062,23.1047,23.062,23.0962,126900.0
2019-10-02 14:50:00,27.01,27.03,26.99,26.99,100370.0,23.0876,23.1047,23.0705,23.0705,100370.0
2019-10-02 14:55:00,27.0,27.02,26.99,27.02,61600.0,23.0791,23.0962,23.0705,23.0962,61600.0
2019-10-02 15:00:00,27.02,27.04,26.97,26.97,112890.0,23.0962,23.1133,23.0534,23.0534,112890.0
2019-10-02 15:05:00,26.97,26.99,26.96,26.97,75160.0,23.0534,23.0705,23.0449,23.0534,75160.0
2019-10-02 15:10:00,26.98,27.06,26.98,27.03,83920.0,23.062,23.1304,23.062,23.1047,83920.0
2019-10-02 15:15:00,27.03,27.06,27.02,27.04,72500.0,23.1047,23.1304,23.0962,23.1133,72500.0
2019-10-02 15:20:00,27.05,27.05,26.99,27.01,82480.0,23.1218,23.1218,23.0705,23.0876,82480.0
2019-10-02 15:25:00,27.03,27.03,26.97,26.97,82340.0,23.1047,23.1047,23.0534,23.0534,82340.0
2019-10-02 15:30:00,26.96,27.01,26.94,27.01,82940.0,23.0449,23.0876,23.0278,23.0876,82940.0
2019-10-02 15:35:00,27.0,27.02,26.97,26.98,141020.0,23.0791,23.0962,23.0534,23.062,141020.0
2019-10-02 15:40:00,26.99,27.04,26.98,27.0,163260.0,23.0705,23.1133,23.062,23.0791,163260.0
2019-10-02 15:45:00,27.01,27.01,26.94,26.95,135730.0,23.0876,23.0876,23.0278,23.0363,135730.0
2019-10-02 15:50:00,26.95,27.01,26.92,27.01,251950.0,23.0363,23.0876,23.0107,23.0876,251950.0
2019-10-02 15:55:00,27.0,27.04,26.98,27.0,991760.0,23.0791,23.1133,23.062,23.0791,991760.0
2019-10-03 09:30:00,27.0,27.13,26.92,27.08,284120.0,23.0791,23.1902,23.0107,23.1475,284120.0
2019-10-03 09:35:00,27.04,27.1,26.99,27.02,107190.0,23.1133,23.1646,23.0705,23.0962,107190.0
2019-10-03 09:40:00,27.04,27.04,26.97,26.98,62370.0,23.1133,23.1133,23.0534,23.062,62370.0
2019-10-03 09:45:00,26.99,27.08,26.99,27.03,247150.0,23.0705,23.1475,23.0705,23.1047,247150.0
2019-10-03 09:50:00,27.06,27.08,27.03,27.06,270560.0,23.1304,23.1475,23.1047,23.1304,270560.0
2019-10-03 09:55:00,27.07,27.12,27.06,27.1,154140.0,23.1389,23.1817,23.1304,23.1646,154140.0
2019-10-03 10:00:00,27.09,27.09,26.75,26.75,432960.0,23.156,23.156,22.8654,22.8654,432960.0
2019-10-03 10:05:00,26.77,26.83,26.72,26.79,220320.0,22.8825,22.9338,22.8397,22.8996,220320.0
2019-10-03 10:10:00,26.78,26.85,26.77,26.83,235550.0,22.891,22.9509,22.8825,22.9338,235550.0
2019-10-03 10:15:00,26.83,26.89,26.77,26.84,290530.0,22.9338,22.9851,22.8825,22.9423,290530.0
2019-10-03 10:20:00,26.84,26.96,26.84,26.93,82170.0,22.9423,23.0449,22.9423,23.0192,82170.0
2019-10-03 10:25:00,26.92,27.05,26.9,26.93,166550.0,23.0107,23.1218,22.9936,23.0192,166550.0
2019-10-03 10:30:00,26.95,26.98,26.87,26.93,132540.0,23.0363,23.062,22.968,23.0192,132540.0
2019-10-03 10:35:00,26.93,26.99,26.92,26.96,86030.0,23.0192,23.0705,23.0107,23.0449,86030.0
2019-10-03 10:40:00,26.93,26.93,26.88,26.9,338410.0,23.0192,23.0192,22.9765,22.9936,338410.0
2019-10-03 10:45:00,26.89,26.94,26.85,26.85,34840.0,22.9851,23.0278,22.9509,22.9509,34840.0
2019-10-03 10:50:00,26.85,26.86,26.81,26.85,39660.0,22.9509,22.9594,22.9167,22.9509,39660.0
2019-10-03 10:55:00,26.84,26.94,26.81,26.93,134830.0,22.9423,23.0278,22.9167,23.0192,134830.0
2019-10-03 11:00:00,26.95,27.09,26.93,27.08,42430.0,23.0363,23.156,23.0192,23.1475,42430.0
2019-10-03 11:05:00,27.09,27.17,27.06,27.13,289400.0,23.156,23.2244,23.1304,23.1902,289400.0
2019-10-03 11:10:00,27.12,27.18,27.11,27.16,120980.0,23.1817,23.2329,23.1731,23.2158,120980.0
2019-10-03 11:15:00,27.16,27.23,27.14,27.21,81250.0,23.2158,23.2757,23.1988,23.2586,81250.0
2019-10-03 11:20:00,27.2,27.21,27.15,27.18,158570.0,23.25,23.2586,23.2073,23.2329,158570.0
2019-10-03 11:25:00,27.18,27.19,27.13,27.16,124300.0,23.2329,23.2415,23.1902,23.2158,124300.0
2019-10-03 11:30:00,27.15,27.16,27.11,27.12,69240.0,23.2073,23.2158,23.1731,23.1817,69240.0
2019-10-03 11:35:00,27.1,27.13,27.08,27.08,85340.0,23.1646,23.1902,23.1475,23.1475,85340.0
2019-10-03 11:40:00,27.08,27.15,27.06,27.14,46010.0,23.1475,23.2073,23.1304,23.1988,46010.0
2019-10-03 11:45:00,27.13,27.16,27.12,27.12,97500.0,23.1902,23.2158,23.1817,23.1817,97500.0
2019-10-03 11:50:00,27.12,27.12,27.08,27.1,55060.0,23.1817,23.1817,23.1475,23.1646,55060.0
2019-10-03 11:55:00,27.11,27.11,27.06,27.08,60570.0,23.1731,23.1731,23.1304,23.1475,60570.0
2019-10-03 12:00:00,27.08,27.11,27.08,27.1,63190.0,23.1475,23.1731,23.1475,23.1646,63190.0
2019-10-03 12:05:00,27.1,27.16,27.1,27.16,50490.0,23.1646,23.2158,23.1646,23.2158,50490.0
2019-10-03 12:10:00,27.16,27.19,27.15,27.18,48310.0,23.2158,23.2415,23.2073,23.2329,48310.0
2019-10-03 12:15:00,27.18,27.18,27.1,27.1,53180.0,23.2329,23.2329,23.1646,23.1646,53180.0
2019-10-03 12:20:00,27.1,27.12,27.09,27.11,316580.0,23.1646,23.1817,23.156,23.1731,316580.0
2019-10-03 12:25:00,27.1,27.2,27.1,27.17,75670.0,23.1646,23.25,23.1646,23.2244,75670.0
2019-10-03 12:30:00,27.16,27.2,27.15,27.17,50130.0,23.2158,23.25,23.2073,23.2244,50130.0
2019-10-03 12:35:00,27.17,27.2,27.16,27.2,49640.0,23.2244,23.25,23.2158,23.25,49640.0
2019-10-03 12:40:00,27.2,27.24,27.2,27.23,162040.0,23.25,23.2842,23.25,23.2757,162040.0
2019-10-03 12:45:00,27.24,27.27,27.23,27.26,50050.0,23.2842,23.3099,23.2757,23.3013,50050.0
2019-10-03 12:50:00,27.26,27.26,27.24,27.25,111470.0,23.3013,23.3013,23.2842,23.2928,111470.0
2019-10-03 12:55:00,27.25,27.29,27.25,27.29,125870.0,23.2928,23.327,23.2928,23.327,125870.0
2019-10-03 13:00:00,27.3,27.32,27.27,27.29,134860.0,23.3355,23.3526,23.3099,23.327,134860.0
2019-10-03 13:05:00,27.28,27.32,27.27,27.27,125290.0,23.3184,23.3526,23.3099,23.3099,125290.0
2019-10-03 13:10:00,27.27,27.28,27.26,27.28,17000.0,23.3099,23.3184,23.3013,23.3184,17000.0
2019-10-03 13:15:00,27.26,27.29,27.26,27.29,109560.0,23.3013,23.327,23.3013,23.327,109560.0
2019-10-03 13:20:00,27.27,27.33,27.27,27.33,47720.0,23.3099,23.3612,23.3099,23.3612,47720.0
2019-10-03 13:25:00,27.32,27.34,27.28,27.29,75170.0,23.3526,23.3697,23.3184,23.327,75170.0
2019-10-03 13:30:00,27.3,27.32,27.28,27.32,53220.0,23.3355,23.3526,23.3184,23.3526,53220.0
2019-10-03 13:35:00,27.31,27.32,27.27,27.29,41710.0,23.3441,23.3526,23.3099,23.327,41710.0
2019-10-03 13:40:00,27.29,27.38,27.29,27.37,132060.0,23.327,23.4039,23.327,23.3954,132060.0
2019-10-03 13:45:00,27.37,27.39,27.37,27.39,96530.0,23.3954,23.4124,23.3954,23.4124,96530.0
2019-10-03 13:50:00,27.39,27.39,27.35,27.36,44780.0,23.4124,23.4124,23.3783,23.3868,44780.0
2019-10-03 13:55:00,27.38,27.38,27.33,27.33,24650.0,23.4039,23.4039,23.3612,23.3612,24650.0
2019-10-03 14:00:00,27.34,27.34,27.32,27.32,35500.0,23.3697,23.3697,23.3526,23.3526,35500.0
2019-10-03 14:05:00,27.32,27.33,27.3,27.3,69690.0,23.3526,23.3612,23.3355,23.3355,69690.0
2019-10-03 14:10:00,27.31,27.33,27.3,27.31,35660.0,23.3441,23.3612,23.3355,23.3441,35660.0
2019-10-03 14:15:00,27.32,27.35,27.3,27.33,36710.0,23.3526,23.3783,23.3355,23.3612,36710.0
2019-10-03 14:20:00,27.33,27.35,27.32,27.34,25710.0,23.3612,23.3783,23.3526,23.3697,25710.0
2019-10-03 14:25:00,27.33,27.36,27.33,27.35,47730.0,23.3612,23.3868,23.3612,23.3783,47730.0
2019-10-03 14:30:00,27.35,27.36,27.33,27.34,55720.0,23.3783,23.3868,23.3612,23.3697,55720.0
2019-10-03 14:35:00,27.33,27.33,27.3,27.3,50490.0,23.3612,23.3612,23.3355,23.3355,50490.0
2019-10-03 14:40:00,27.3,27.35,27.3,27.35,81000.0,23.3355,23.3783,23.3355,23.3783,81000.0
2019-10-03 14:45:00,27.34,27.36,27.33,27.34,125680.0,23.3697,23.3868,23.3612,23.3697,125680.0
2019-10-03 14:50:00,27.35,27.35,27.31,27.31,73310.0,23.3783,23.3783,23.3441,23.3441,73310.0
2019-10-03 14:55:00,27.31,27.32,27.3,27.31,52820.0,23.3441,23.3526,23.3355,23.3441,52820.0
2019-10-03 15:00:00,27.31,27.31,27.28,27.29,61970.0,23.3441,23.3441,23.3184,23.327,61970.0
2019-10-03 15:05:00,27.29,27.31,27.28,27.29,102200.0,23.327,23.3441,23.3184,23.327,102200.0
2019-10-03 15:10:00,27.3,27.32,27.3,27.31,38020.0,23.3355,23.3526,23.3355,23.3441,38020.0
2019-10-03 15:15:00,27.31,27.32,27.27,27.3,83540.0,23.3441,23.3526,23.3099,23.3355,83540.0
2019-10-03 15:20:00,27.3,27.31,27.28,27.28,79420.0,23.3355,23.3441,23.3184,23.3184,79420.0
2019-10-03 15:25:00,27.29,27.31,27.29,27.31,109380.0,23.327,23.3441,23.327,23.3441,109380.0
2019-10-03 15:30:00,27.31,27.31,27.28,27.28,130190.0,23.3441,23.3441,23.3184,23.3184,130190.0
2019-10-03 15:35:00,27.28,27.33,27.28,27.31,148360.0,23.3184,23.3612,23.3184,23.3441,148360.0
2019-10-03 15:40:00,27.31,27.36,27.31,27.34,149310.0,23.3441,23.3868,23.3441,23.3697,149310.0
2019-10-03 15:45:00,27.35,27.37,27.33,27.33,191390.0,23.3783,23.3954,23.3612,23.3612,191390.0
2019-10-03 15:50:00,27.32,27.37,27.31,27.35,273770.0,23.3526,23.3954,23.3441,23.3783,273770.0
2019-10-03 15:55:00,27.35,27.45,27.35,27.43,1282300.0,23.3783,23.4637,23.3783,23.4466,1282300.0
2019-10-04 09:30:00,27.85,28.06,27.81,27.93,1186060.0,23.8056,23.9852,23.7715,23.874,1186060.0
2019-10-04 09:35:00,27.97,28.03,27.92,27.92,422760.0,23.9082,23.9595,23.8655,23.8655,422760.0
2019-10-04 09:40:00,27.91,27.91,27.76,27.78,200800.0,23.8569,23.8569,23.7287,23.7458,200800.0
2019-10-04 09:45:00,27.77,27.92,27.77,27.92,404590.0,23.7373,23.8655,23.7373,23.8655,404590.0
2019-10-04 09:50:00,27.91,27.98,27.52,27.75,1305410.0,23.8569,23.9168,23.5236,23.7202,1305410.0
2019-10-04 09:55:00,27.78,27.92,27.75,27.91,273860.0,23.7458,23.8655,23.7202,23.8569,273860.0
2019-10-04 10:00:00,27.89,28.01,27.89,27.96,279760.0,23.8398,23.9424,23.8398,23.8997,279760.0
2019-10-04 10:05:00,27.96,27.99,27.87,27.91,458870.0,23.8997,23.9253,23.8227,23.8569,458870.0
2019-10-04 10:10:00,27.9,27.9,27.79,27.82,304230.0,23.8484,23.8484,23.7544,23.78,304230.0
2019-10-04 10:15:00,27.84,27.9,27.78,27.8,405520.0,23.7971,23.8484,23.7458,23.7629,405520.0
2019-10-04 10:20:00,27.81,27.85,27.8,27.82,102280.0,23.7715,23.8056,23.7629,23.78,102280.0
2019-10-04 10:25:00,27.81,27.81,27.71,27.71,431290.0,23.7715,23.7715,23.686,23.686,431290.0
2019-10-04 10:30:00,27.71,27.78,27.71,27.76,145150.0,23.686,23.7458,23.686,23.7287,145150.0
2019-10-04 10:35:00,27.77,27.79,27.74,27.78,133960.0,23.7373,23.7544,23.7116,23.7458,133960.0
2019-10-04 10:40:00,27.79,27.8,27.75,27.77,99940.0,23.7544,23.7629,23.7202,23.7373,99940.0
2019-10-04 10:45:00,27.77,27.79,27.72,27.75,91640.0,23.7373,23.7544,23.6945,23.7202,91640.0
2019-10-04 10:50:00,27.76,27.92,27.76,27.92,151240.0,23.7287,23.8655,23.7287,23.8655,151240.0
2019-10-04 10:55:00,27.92,27.98,27.88,27.88,103080.0,23.8655,23.9168,23.8313,23.8313,103080.0
2019-10-04 11:00:00,27.89,27.95,27.85,27.93,276070.0,23.8398,23.8911,23.8056,23.874,276070.0
2019-10-04 11:05:00,27.94,27.95,27.88,27.89,298780.0,23.8826,23.8911,23.8313,23.8398,298780.0
2019-10-04 11:10:00,27.89,27.92,27.86,27.92,724890.0,23.8398,23.8655,23.8142,23.8655,724890.0
2019-10-04 11:15:00,27.92,27.99,27.9,27.97,216920.0,23.8655,23.9253,23.8484,23.9082,216920.0
2019-10-04 11:20:00,27.96,27.96,27.87,27.89,168080.0,23.8997,23.8997,23.8227,23.8398,168080.0
2019-10-04 11:25:00,27.89,27.94,27.89,27.9,95030.0,23.8398,23.8826,23.8398,23.8484,95030.0
2019-10-04 11:30:00,27.91,27.94,27.9,27.92,140800.0,23.8569,23.8826,23.8484,23.8655,140800.0
2019-10-04 11:35:00,27.92,27.98,27.92,27.96,55530.0,23.8655,23.9168,23.8655,23.8997,55530.0
2019-10-04 11:40:00,27.97,27.97,27.92,27.92,91690.0,23.9082,23.9082,23.8655,23.8655,91690.0
2019-10-04 11:45:00,27.93,27.95,27.89,27.94,140370.0,23.874,23.8911,23.8398,23.8826,140370.0
2019-10-04 11:50:00,27.94,27.99,27.93,27.95,113260.0,23.8826,23.9253,23.874,23.8911,113260.0
2019-10-04 11:55:00,27.95,27.96,27.9,27.91,110510.0,23.8911,23.8997,23.8484,23.8569,110510.0
2019-10-04 12:00:00,27.9,27.91,27.89,27.9,178350.0,23.8484,23.8569,23.8398,23.8484,178350.0
2019-10-04 12:05:00,27.91,27.95,27.89,27.92,195590.0,23.8569,23.8911,23.8398,23.8655,195590.0
2019-10-04 12:10:00,27.92,27.93,27.89,27.9,72030.0,23.8655,23.874,23.8398,23.8484,72030.0
2019-10-04 12:15:00,27.9,27.91,27.89,27.91,130180.0,23.8484,23.8569,23.8398,23.8569,130180.0
2019-10-04 12:20:00,27.91,27.94,27.9,27.93,84400.0,23.8569,23.8826,23.8484,23.874,84400.0
2019-10-04 12:25:00,27.94,27.96,27.91,27.91,57070.0,23.8826,23.8997,23.8569,23.8569,57070.0
2019-10-04 12:30:00,27.92,27.92,27.89,27.9,82510.0,23.8655,23.8655,23.8398,23.8484,82510.0
2019-10-04 12:35:00,27.91,27.93,27.9,27.91,100180.0,23.8569,23.874,23.8484,23.8569,100180.0
2019-10-04 12:40:00,27.92,27.92,27.87,27.88,158800.0,23.8655,23.8655,23.8227,23.8313,158800.0
2019-10-04 12:45:00,27.88,27.89,27.85,27.89,66500.0,23.8313,23.8398,23.8056,23.8398,66500.0
2019-10-04 12:50:00,27.89,27.91,27.89,27.9,76700.0,23.8398,23.8569,23.8398,23.8484,76700.0
2019-10-04 12:55:00,27.91,27.91,27.89,27.91,62830.0,23.8569,23.8569,23.8398,23.8569,62830.0
2019-10-04 13:00:00,27.91,27.96,27.91,27.95,128310.0,23.8569,23.8997,23.8569,23.8911,128310.0
2019-10-04 13:05:00,27.95,27.96,27.93,27.93,173670.0,23.8911,23.8997,23.874,23.874,173670.0
2019-10-04 13:10:00,27.93,27.96,27.93,27.95,97080.0,23.874,23.8997,23.874,23.8911,97080.0
2019-10-04 13:15:00,27.95,27.98,27.95,27.97,98140.0,23.8911,23.9168,23.8911,23.9082,98140.0
2019-10-04 13:20:00,27.98,27.98,27.97,27.97,53080.0,23.9168,23.9168,23.9082,23.9082,53080.0
2019-10-04 13:25:00,27.97,27.98,27.96,27.98,207460.0,23.9082,23.9168,23.8997,23.9168,207460.0
2019-10-04 13:30:00,27.97,27.98,27.93,27.93,104040.0,23.9082,23.9168,23.874,23.874,104040.0
2019-10-04 13:35:00,27.93,27.93,27.91,27.91,39740.0,23.874,23.874,23.8569,23.8569,39740.0
2019-10-04 13:40:00,27.92,27.98,27.92,27.95,139640.0,23.8655,23.9168,23.8655,23.8911,139640.0
2019-10-04 13:45:00,27.95,27.96,27.94,27.95,73290.0,23.8911,23.8997,23.8826,23.8911,73290.0
2019-10-04 13:50:00,27.94,27.95,27.91,27.94,71300.0,23.8826,23.8911,23.8569,23.8826,71300.0
2019-10-04 13:55:00,27.94,27.94,27.92,27.92,41000.0,23.8826,23.8826,23.8655,23.8655,41000.0
2019-10-04 14:00:00,27.93,27.93,27.9,27.9,42930.0,23.874,23.874,23.8484,23.8484,42930.0
2019-10-04 14:05:00,27.91,27.91,27.9,27.91,65520.0,23.8569,23.8569,23.8484,23.8569,65520.0
2019-10-04 14:10:00,27.92,27.94,27.92,27.94,55130.0,23.8655,23.8826,23.8655,23.8826,55130.0
2019-10-04 14:15:00,27.94,27.98,27.94,27.97,179260.0,23.8826,23.9168,23.8826,23.9082,179260.0
2019-10-04 14:20:00,27.97,27.97,27.96,27.97,93020.0,23.9082,23.9082,23.8997,23.9082,93020.0
2019-10-04 14:25:00,27.97,27.97,27.95,27.96,53270.0,23.9082,23.9082,23.8911,23.8997,53270.0
2019-10-04 14:30:00,27.96,27.99,27.96,27.97,44050.0,23.8997,23.9253,23.8997,23.9082,44050.0
2019-10-04 14:35:00,27.97,27.99,27.97,27.98,98950.0,23.9082,23.9253,23.9082,23.9168,98950.0
2019-10-04 14:40:00,27.98,27.99,27.97,27.98,87520.0,23.9168,23.9253,23.9082,23.9168,87520.0
2019-10-04 14:45:00,27.98,27.99,27.96,27.96,110380.0,23.9168,23.9253,23.8997,23.8997,110380.0
2019-10-04 14:50:00,27.95,27.96,27.94,27.94,46540.0,23.8911,23.8997,23.8826,23.8826,46540.0
2019-10-04 14:55:00,27.95,27.97,27.94,27.96,83020.0,23.8911,23.9082,23.8826,23.8997,83020.0
2019-10-04 15:00:00,27.96,27.96,27.93,27.95,96920.0,23.8997,23.8997,23.874,23.8911,96920.0
2019-10-04 15:05:00,27.95,27.99,27.94,27.99,83330.0,23.8911,23.9253,23.8826,23.9253,83330.0
2019-10-04 15:10:00,27.99,28.03,27.98,28.02,148810.0,23.9253,23.9595,23.9168,23.951,148810.0
2019-10-04 15:15:00,28.02,28.09,28.02,28.08,200470.0,23.951,24.0108,23.951,24.0022,200470.0
2019-10-04 15:20:00,28.08,28.1,28.01,28.01,127480.0,24.0022,24.0193,23.9424,23.9424,127480.0
2019-10-04 15:25:00,28.02,28.04,27.99,28.02,298430.0,23.951,23.9681,23.9253,23.951,298430.0
2019-10-04 15:30:00,28.02,28.08,28.01,28.07,107950.0,23.951,24.0022,23.9424,23.9937,107950.0
2019-10-04 15:35:00,28.07,28.08,28.04,28.04,289460.0,23.9937,24.0022,23.9681,23.9681,289460.0
2019-10-04 15:40:00,28.04,28.09,28.04,28.08,278500.0,23.9681,24.0108,23.9681,24.0022,278500.0
2019-10-04 15:45:00,28.08,28.13,28.08,28.11,314430.0,24.0022,24.045,24.0022,24.0279,314430.0
2019-10-04 15:50:00,28.11,28.12,28.06,28.11,353740.0,24.0279,24.0364,23.9852,24.0279,353740.0
2019-10-04 15:55:00,28.11,28.17,28.1,28.15,1580620.0,24.0279,24.0792,24.0193,24.0621,1580620.0
2019-10-07 09:30:00,28.0,28.1,27.95,27.97,415890.0,23.9339,24.0193,23.8911,23.9082,415890.0
2019-10-07 09:35:00,27.96,27.99,27.8,27.81,330150.0,23.8997,23.9253,23.7629,23.7715,330150.0
2019-10-07 09:40:00,27.8,27.84,27.75,27.83,269060.0,23.7629,23.7971,23.7202,23.7886,269060.0
2019-10-07 09:45:00,27.82,27.86,27.76,27.83,215600.0,23.78,23.8142,23.7287,23.7886,215600.0
2019-10-07 09:50:00,27.84,27.96,27.84,27.96,87280.0,23.7971,23.8997,23.7971,23.8997,87280.0
2019-10-07 09:55:00,27.96,27.99,27.85,27.87,82690.0,23.8997,23.9253,23.8056,23.8227,82690.0
2019-10-07 10:00:00,27.89,27.9,27.82,27.9,55000.0,23.8398,23.8484,23.78,23.8484,55000.0
2019-10-07 10:05:00,27.9,27.99,27.9,27.95,103290.0,23.8484,23.9253,23.8484,23.8911,103290.0
2019-10-07 10:10:00,27.95,27.96,27.9,27.9,82980.0,23.8911,23.8997,23.8484,23.8484,82980.0
2019-10-07 10:15:00,27.9,27.94,27.88,27.89,197830.0,23.8484,23.8826,23.8313,23.8398,197830.0
2019-10-07 10:20:00,27.89,27.93,27.89,27.9,135580.0,23.8398,23.874,23.8398,23.8484,135580.0
2019-10-07 10:25:00,27.89,27.94,27.88,27.94,51940.0,23.8398,23.8826,23.8313,23.8826,51940.0
2019-10-07 10:30:00,27.91,27.92,27.89,27.89,78750.0,23.8569,23.8655,23.8398,23.8398,78750.0
2019-10-07 10:35:00,27.9,27.91,27.84,27.84,55400.0,23.8484,23.8569,23.7971,23.7971,55400.0
2019-10-07 10:40:00,27.84,27.89,27.84,27.85,44930.0,23.7971,23.8398,23.7971,23.8056,44930.0
2019-10-07 10:45:00,27.86,27.86,27.82,27.83,67500.0,23.8142,23.8142,23.78,23.7886,67500.0
2019-10-07 10:50:00,27.83,27.85,27.81,27.82,91080.0,23.7886,23.8056,23.7715,23.78,91080.0
2019-10-07 10:55:00,27.82,27.85,27.81,27.83,82400.0,23.78,23.8056,23.7715,23.7886,82400.0
2019-10-07 11:00:00,27.83,27.9,27.82,27.88,136670.0,23.7886,23.8484,23.78,23.8313,136670.0
2019-10-07 11:05:00,27.86,27.89,27.85,27.85,61830.0,23.8142,23.8398,23.8056,23.8056,61830.0
2019-10-07 11:10:00,27.85,27.86,27.78,27.79,184330.0,23.8056,23.8142,23.7458,23.7544,184330.0
2019-10-07 11:15:00,27.79,27.83,27.79,27.8,83400.0,23.7544,23.7886,23.7544,23.7629,83400.0
2019-10-07 11:20:00,27.81,27.82,27.77,27.78,115610.0,23.7715,23.78,23.7373,23.7458,115610.0
2019-10-07 11:25:00,27.78,27.81,27.78,27.79,78140.0,23.7458,23.7715,23.7458,23.7544,78140.0
2019-10-07 11:30:00,27.79,27.87,27.79,27.85,92410.0,23.7544,23.8227,23.7544,23.8056,92410.0
2019-10-07 11:35:00,27.86,27.87,27.83,27.83,66510.0,23.8142,23.8227,23.7886,23.7886,66510.0
2019-10-07 11:40:00,27.83,27.85,27.81,27.82,47080.0,23.7886,23.8056,23.7715,23.78,47080.0
2019-10-07 11:45:00,27.85,27.85,27.8,27.82,58550.0,23.8056,23.8056,23.7629,23.78,58550.0
2019-10-07 11:50:00,27.84,27.87,27.83,27.86,53790.0,23.7971,23.8227,23.7886,23.8142,53790.0
2019-10-07 11:55:00,27.85,27.87,27.84,27.85,38100.0,23.8056,23.8227,23.7971,23.8056,38100.0
2019-10-07 12:00:00,27.85,27.87,27.82,27.82,41010.0,23.8056,23.8227,23.78,23.78,41010.0
2019-10-07 12:05:00,27.82,27.84,27.79,27.79,82090.0,23.78,23.7971,23.7544,23.7544,82090.0
2019-10-07 12:10:00,27.79,27.82,27.79,27.82,30000.0,23.7544,23.78,23.7544,23.78,30000.0
2019-10-07 12:15:00,27.82,27.82,27.79,27.79,33380.0,23.78,23.78,23.7544,23.7544,33380.0
2019-10-07 12:20:00,27.79,27.81,27.77,27.79,64500.0,23.7544,23.7715,23.7373,23.7544,64500.0
2019-10-07 12:25:00,27.79,27.79,27.75,27.76,81230.0,23.7544,23.7544,23.7202,23.7287,81230.0
2019-10-07 12:30:00,27.76,27.77,27.75,27.76,35140.0,23.7287,23.7373,23.7202,23.7287,35140.0
2019-10-07 12:35:00,27.76,27.78,27.75,27.76,38590.0,23.7287,23.7458,23.7202,23.7287,38590.0
2019-10-07 12:40:00,27.77,27.78,27.76,27.76,143930.0,23.7373,23.7458,23.7287,23.7287,143930.0
2019-10-07 12:45:00,27.77,27.78,27.76,27.76,28100.0,23.7373,23.7458,23.7287,23.7287,28100.0
2019-10-07 12:50:00,27.76,27.76,27.73,27.74,74160.0,23.7287,23.7287,23.7031,23.7116,74160.0
2019-10-07 12:55:00,27.74,27.74,27.73,27.74,36630.0,23.7116,23.7116,23.7031,23.7116,36630.0
2019-10-07 13:00:00,27.74,27.78,27.73,27.76,111600.0,23.7116,23.7458,23.7031,23.7287,111600.0
2019-10-07 13:05:00,27.76,27.76,27.67,27.67,107780.0,23.7287,23.7287,23.6518,23.6518,107780.0
2019-10-07 13:10:00,27.67,27.67,27.65,27.66,69920.0,23.6518,23.6518,23.6347,23.6432,69920.0
2019-10-07 13:15:00,27.66,27.67,27.63,27.66,204890.0,23.6432,23.6518,23.6176,23.6432,204890.0
2019-10-07 13:20:00,27.67,27.74,27.67,27.73,68210.0,23.6518,23.7116,23.6518,23.7031,68210.0
2019-10-07 13:25:00,27.72,27.73,27.69,27.7,33830.0,23.6945,23.7031,23.6689,23.6774,33830.0
2019-10-07 13:30:00,27.7,27.88,27.7,27.82,220910.0,23.6774,23.8313,23.6774,23.78,220910.0
2019-10-07 13:35:00,27.8,27.9,27.8,27.87,165750.0,23.7629,23.8484,23.7629,23.8227,165750.0
2019-10-07 13:40:00,27.87,27.91,27.87,27.89,73690.0,23.8227,23.8569,23.8227,23.8398,73690.0
2019-10-07 13:45:00,27.89,27.92,27.88,27.9,108340.0,23.8398,23.8655,23.8313,23.8484,108340.0
2019-10-07 13:50:00,27.9,27.91,27.89,27.91,26750.0,23.8484,23.8569,23.8398,23.8569,26750.0
2019-10-07 13:55:00,27.9,27.93,27.9,27.93,41420.0,23.8484,23.874,23.8484,23.874,41420.0
2019-10-07 14:00:00,27.93,27.94,27.91,27.91,55660.0,23.874,23.8826,23.8569,23.8569,55660.0
2019-10-07 14:05:00,27.91,27.92,27.81,27.84,76900.0,23.8569,23.8655,23.7715,23.7971,76900.0
2019-10-07 14:10:00,27.85,27.85,27.79,27.8,33710.0,23.8056,23.8056,23.7544,23.7629,33710.0
2019-10-07 14:15:00,27.79,27.79,27.76,27.76,36050.0,23.7544,23.7544,23.7287,23.7287,36050.0
2019-10-07 14:20:00,27.76,27.77,27.73,27.76,45890.0,23.7287,23.7373,23.7031,23.7287,45890.0
2019-10-07 14:25:00,27.75,27.79,27.75,27.79,129070.0,23.7202,23.7544,23.7202,23.7544,129070.0
2019-10-07 14:30:00,27.78,27.78,27.72,27.73,88360.0,23.7458,23.7458,23.6945,23.7031,88360.0
2019-10-07 14:35:00,27.74,27.76,27.72,27.74,83910.0,23.7116,23.7287,23.6945,23.7116,83910.0
2019-10-07 14:40:00,27.74,27.75,27.71,27.73,59500.0,23.7116,23.7202,23.686,23.7031,59500.0
2019-10-07 14:45:00,27.73,27.74,27.68,27.68,142250.0,23.7031,23.7116,23.6603,23.6603,142250.0
2019-10-07 14:50:00,27.68,27.69,27.63,27.64,156540.0,23.6603,23.6689,23.6176,23.6261,156540.0
2019-10-07 14:55:00,27.63,27.68,27.63,27.67,125380.0,23.6176,23.6603,23.6176,23.6518,125380.0
2019-10-07 15:00:00,27.67,27.67,27.64,27.64,112750.0,23.6518,23.6518,23.6261,23.6261,112750.0
2019-10-07 15:05:00,27.65,27.66,27.63,27.66,172340.0,23.6347,23.6432,23.6176,23.6432,172340.0
2019-10-07 15:10:00,27.66,27.66,27.61,27.63,111790.0,23.6432,23.6432,23.6005,23.6176,111790.0
2019-10-07 15:15:00,27.64,27.67,27.63,27.65,276370.0,23.6261,23.6518,23.6176,23.6347,276370.0
2019-10-07 15:20:00,27.65,27.65,27.59,27.61,101070.0,23.6347,23.6347,23.5834,23.6005,101070.0
2019-10-07 15:25:00,27.61,27.67,27.61,27.63,350320.0,23.6005,23.6518,23.6005,23.6176,350320.0
2019-10-07 15:30:00,27.64,27.64,27.6,27.61,113090.0,23.6261,23.6261,23.592,23.6005,113090.0
2019-10-07 15:35:00,27.61,27.63,27.59,27.61,152540.0,23.6005,23.6176,23.5834,23.6005,152540.0
2019-10-07 15:40:00,27.63,27.63,27.59,27.61,146220.0,23.6176,23.6176,23.5834,23.6005,146220.0
2019-10-07 15:45:00,27.6,27.63,27.59,27.59,184530.0,23.592,23.6176,23.5834,23.5834,184530.0
2019-10-07 15:50:00,27.59,27.61,27.57,27.58,311540.0,23.5834,23.6005,23.5663,23.5749,311540.0
2019-10-07 15:55:00,27.58,27.68,27.58,27.61,1131530.0,23.5749,23.6603,23.5749,23.6005,1131530.0
2019-10-08 09:30:00,27.41,27.49,27.31,27.49,497110.0,23.4295,23.4979,23.3441,23.4979,497110.0
2019-10-08 09:35:00,27.44,27.48,27.14,27.14,476680.0,23.4552,23.4894,23.1988,23.1988,476680.0
2019-10-08 09:40:00,27.14,27.18,27.11,27.18,227270.0,23.1988,23.2329,23.1731,23.2329,227270.0
2019-10-08 09:45:00,27.17,27.22,27.15,27.19,168230.0,23.2244,23.2671,23.2073,23.2415,168230.0
2019-10-08 09:50:00,27.19,27.2,27.15,27.18,88580.0,23.2415,23.25,23.2073,23.2329,88580.0
2019-10-08 09:55:00,27.16,27.16,27.07,27.12,239320.0,23.2158,23.2158,23.1389,23.1817,239320.0
2019-10-08 10:00:00,27.11,27.13,27.01,27.07,202840.0,23.1731,23.1902,23.0876,23.1389,202840.0
2019-10-08 10:05:00,27.07,27.09,26.99,27.06,209630.0,23.1389,23.156,23.0705,23.1304,209630.0
2019-10-08 10:10:00,27.06,27.15,27.05,27.12,314280.0,23.1304,23.2073,23.1218,23.1817,314280.0
2019-10-08 10:15:00,27.1,27.11,27.06,27.1,160670.0,23.1646,23.1731,23.1304,23.1646,160670.0
2019-10-08 10:20:00,27.1,27.11,27.04,27.07,175090.0,23.1646,23.1731,23.1133,23.1389,175090.0
2019-10-08 10:25:00,27.07,27.1,27.03,27.07,343790.0,23.1389,23.1646,23.1047,23.1389,343790.0
2019-10-08 10:30:00,27.06,27.1,26.99,27.01,227200.0,23.1304,23.1646,23.0705,23.0876,227200.0
2019-10-08 10:35:00,27.0,27.08,26.98,27.07,268010.0,23.0791,23.1475,23.062,23.1389,268010.0
2019-10-08 10:40:00,27.08,27.08,26.99,27.01,256180.0,23.1475,23.1475,23.0705,23.0876,256180.0
2019-10-08 10:45:00,27.02,27.04,26.99,27.02,121870.0,23.0962,23.1133,23.0705,23.0962,121870.0
2019-10-08 10:50:00,27.01,27.03,26.98,27.01,289010.0,23.0876,23.1047,23.062,23.0876,289010.0
2019-10-08 10:55:00,27.02,27.08,27.02,27.07,363360.0,23.0962,23.1475,23.0962,23.1389,363360.0
2019-10-08 11:00:00,27.07,27.12,27.02,27.09,272310.0,23.1389,23.1817,23.0962,23.156,272310.0
2019-10-08 11:05:00,27.09,27.1,27.04,27.07,126300.0,23.156,23.1646,23.1133,23.1389,126300.0
2019-10-08 11:10:00,27.05,27.07,27.02,27.02,108950.0,23.1218,23.1389,23.0962,23.0962,108950.0
2019-10-08 11:15:00,27.03,27.08,27.01,27.04,179890.0,23.1047,23.1475,23.0876,23.1133,179890.0
2019-10-08 11:20:00,27.03,27.03,26.95,26.98,278610.0,23.1047,23.1047,23.0363,23.062,278610.0
2019-10-08 11:25:00,26.97,26.98,26.93,26.93,116460.0,23.0534,23.062,23.0192,23.0192,116460.0
2019-10-08 11:30:00,26.94,26.95,26.89,26.91,151110.0,23.0278,23.0363,22.9851,23.0022,151110.0
2019-10-08 11:35:00,26.91,26.96,26.9,26.93,57750.0,23.0022,23.0449,22.9936,23.0192,57750.0
2019-10-08 11:40:00,26.94,26.98,26.93,26.95,143370.0,23.0278,23.062,23.0192,23.0363,143370.0
2019-10-08 11:45:00,26.94,26.96,26.93,26.95,216030.0,23.0278,23.0449,23.0192,23.0363,216030.0
2019-10-08 11:50:00,26.94,26.98,26.94,26.97,152120.0,23.0278,23.062,23.0278,23.0534,152120.0
2019-10-08 11:55:00,26.97,27.03,26.95,27.02,99900.0,23.0534,23.1047,23.0363,23.0962,99900.0
2019-10-08 12:00:00,27.02,27.03,26.99,27.03,115220.0,23.0962,23.1047,23.0705,23.1047,115220.0
2019-10-08 12:05:00,27.03,27.09,27.01,27.07,699000.0,23.1047,23.156,23.0876,23.1389,699000.0
2019-10-08 12:10:00,27.08,27.11,27.06,27.11,57180.0,23.1475,23.1731,23.1304,23.1731,57180.0
2019-10-08 12:15:00,27.12,27.15,27.1,27.15,104190.0,23.1817,23.2073,23.1646,23.2073,104190.0
2019-10-08 12:20:00,27.15,27.25,27.15,27.25,224120.0,23.2073,23.2928,23.2073,23.2928,224120.0
2019-10-08 12:25:00,27.24,27.29,27.24,27.29,87670.0,23.2842,23.327,23.2842,23.327,87670.0
2019-10-08 12:30:00,27.27,27.28,27.25,27.25,75810.0,23.3099,23.3184,23.2928,23.2928,75810.0
2019-10-08 12:35:00,27.25,27.25,27.19,27.2,67060.0,23.2928,23.2928,23.2415,23.25,67060.0
2019-10-08 12:40:00,27.2,27.25,27.19,27.25,72870.0,23.25,23.2928,23.2415,23.2928,72870.0
2019-10-08 12:45:00,27.26,27.35,27.25,27.3,192900.0,23.3013,23.3783,23.2928,23.3355,192900.0
2019-10-08 12:50:00,27.31,27.31,27.27,27.29,59990.0,23.3441,23.3441,23.3099,23.327,59990.0
2019-10-08 12:55:00,27.29,27.3,27.25,27.28,54410.0,23.327,23.3355,23.2928,23.3184,54410.0
2019-10-08 13:00:00,27.29,27.29,27.25,27.25,74000.0,23.327,23.327,23.2928,23.2928,74000.0
2019-10-08 13:05:00,27.26,27.29,27.23,27.28,49060.0,23.3013,23.327,23.2757,23.3184,49060.0
2019-10-08 13:10:00,27.27,27.29,27.24,27.26,62630.0,23.3099,23.327,23.2842,23.3013,62630.0
2019-10-08 13:15:00,27.26,27.29,27.26,27.28,43350.0,23.3013,23.327,23.3013,23.3184,43350.0
2019-10-08 13:20:00,27.29,27.32,27.29,27.31,85710.0,23.327,23.3526,23.327,23.3441,85710.0
2019-10-08 13:25:00,27.31,27.33,27.3,27.31,59980.0,23.3441,23.3612,23.3355,23.3441,59980.0
2019-10-08 13:30:00,27.31,27.33,27.3,27.31,41320.0,23.3441,23.3612,23.3355,23.3441,41320.0
2019-10-08 13:35:00,27.31,27.32,27.27,27.31,40120.0,23.3441,23.3526,23.3099,23.3441,40120.0
2019-10-08 13:40:00,27.31,27.35,27.31,27.34,47940.0,23.3441,23.3783,23.3441,23.3697,47940.0
2019-10-08 13:45:00,27.35,27.35,27.32,27.35,58500.0,23.3783,23.3783,23.3526,23.3783,58500.0
2019-10-08 13:50:00,27.35,27.35,27.31,27.33,98310.0,23.3783,23.3783,23.3441,23.3612,98310.0
2019-10-08 13:55:00,27.32,27.32,27.29,27.3,209090.0,23.3526,23.3526,23.327,23.3355,209090.0
2019-10-08 14:00:00,27.3,27.31,27.25,27.26,83000.0,23.3355,23.3441,23.2928,23.3013,83000.0
2019-10-08 14:05:00,27.27,27.31,27.27,27.3,62590.0,23.3099,23.3441,23.3099,23.3355,62590.0
2019-10-08 14:10:00,27.3,27.3,27.27,27.29,105320.0,23.3355,23.3355,23.3099,23.327,105320.0
2019-10-08 14:15:00,27.29,27.31,27.28,27.31,161960.0,23.327,23.3441,23.3184,23.3441,161960.0
2019-10-08 14:20:00,27.31,27.34,27.3,27.33,53010.0,23.3441,23.3697,23.3355,23.3612,53010.0
2019-10-08 14:25:00,27.33,27.34,27.31,27.33,43340.0,23.3612,23.3697,23.3441,23.3612,43340.0
2019-10-08 14:30:00,27.32,27.4,27.32,27.36,128570.0,23.3526,23.421,23.3526,23.3868,128570.0
2019-10-08 14:35:00,27.36,27.43,27.36,27.37,83280.0,23.3868,23.4466,23.3868,23.3954,83280.0
2019-10-08 14:40:00,27.36,27.39,27.36,27.36,115420.0,23.3868,23.4124,23.3868,23.3868,115420.0
2019-10-08 14:45:00,27.38,27.45,27.36,27.45,163950.0,23.4039,23.4637,23.3868,23.4637,163950.0
2019-10-08 14:50:00,27.46,27.47,27.41,27.42,160340.0,23.4723,23.4808,23.4295,23.4381,160340.0
2019-10-08 14:55:00,27.41,27.43,27.14,27.28,439970.0,23.4295,23.4466,23.1988,23.3184,439970.0
2019-10-08 15:00:00,27.28,27.39,27.26,27.28,213100.0,23.3184,23.4124,23.3013,23.3184,213100.0
2019-10-08 15:05:00,27.29,27.32,27.25,27.25,125280.0,23.327,23.3526,23.2928,23.2928,125280.0
2019-10-08 15:10:00,27.25,27.25,27.18,27.23,134920.0,23.2928,23.2928,23.2329,23.2757,134920.0
2019-10-08 15:15:00,27.25,27.27,27.19,27.27,145140.0,23.2928,23.3099,23.2415,23.3099,145140.0
2019-10-08 15:20:00,27.26,27.29,27.23,27.25,105250.0,23.3013,23.327,23.2757,23.2928,105250.0
2019-10-08 15:25:00,27.24,27.28,27.24,27.27,94650.0,23.2842,23.3184,23.2842,23.3099,94650.0
2019-10-08 15:30:00,27.27,27.3,27.25,27.26,80100.0,23.3099,23.3355,23.2928,23.3013,80100.0
2019-10-08 15:35:00,27.26,27.26,27.15,27.16,154050.0,23.3013,23.3013,23.2073,23.2158,154050.0
2019-10-08 15:40:00,27.16,27.17,27.12,27.15,126290.0,23.2158,23.2244,23.1817,23.2073,126290.0
2019-10-08 15:45:00,27.16,27.17,27.12,27.14,177850.0,23.2158,23.2244,23.1817,23.1988,177850.0
2019-10-08 15:50:00,27.16,27.19,27.07,27.08,451950.0,23.2158,23.2415,23.1389,23.1475,451950.0
2019-10-08 15:55:00,27.09,27.09,27.02,27.03,934680.0,23.156,23.156,23.0962,23.1047,934680.0
2019-10-09 09:30:00,27.39,27.4,27.22,27.23,248260.0,23.4124,23.421,23.2671,23.2757,248260.0
2019-10-09 09:35:00,27.2,27.34,27.2,27.27,203780.0,23.25,23.3697,23.25,23.3099,203780.0
2019-10-09 09:40:00,27.29,27.4,27.29,27.36,180880.0,23.327,23.421,23.327,23.3868,180880.0
2019-10-09 09:45:00,27.36,27.4,27.35,27.38,126530.0,23.3868,23.421,23.3783,23.4039,126530.0
2019-10-09 09:50:00,27.37,27.38,27.23,27.31,203890.0,23.3954,23.4039,23.2757,23.3441,203890.0
2019-10-09 09:55:00,27.32,27.36,27.28,27.36,174940.0,23.3526,23.3868,23.3184,23.3868,174940.0
2019-10-09 10:00:00,27.34,27.41,27.29,27.38,242910.0,23.3697,23.4295,23.327,23.4039,242910.0
2019-10-09 10:05:00,27.38,27.41,27.35,27.36,64210.0,23.4039,23.4295,23.3783,23.3868,64210.0
2019-10-09 10:10:00,27.32,27.39,27.31,27.32,83440.0,23.3526,23.4124,23.3441,23.3526,83440.0
2019-10-09 10:15:00,27.31,27.37,27.3,27.37,85440.0,23.3441,23.3954,23.3355,23.3954,85440.0
2019-10-09 10:20:00,27.38,27.4,27.32,27.38,75840.0,23.4039,23.421,23.3526,23.4039,75840.0
2019-10-09 10:25:00,27.37,27.39,27.36,27.38,52080.0,23.3954,23.4124,23.3868,23.4039,52080.0
2019-10-09 10:30:00,27.38,27.4,27.37,27.38,69490.0,23.4039,23.421,23.3954,23.4039,69490.0
2019-10-09 10:35:00,27.37,27.37,27.31,27.32,71210.0,23.3954,23.3954,23.3441,23.3526,71210.0
2019-10-09 10:40:00,27.33,27.36,27.31,27.36,137210.0,23.3612,23.3868,23.3441,23.3868,137210.0
2019-10-09 10:45:00,27.35,27.36,27.33,27.34,93000.0,23.3783,23.3868,23.3612,23.3697,93000.0
2019-10-09 10:50:00,27.34,27.34,27.28,27.31,87290.0,23.3697,23.3697,23.3184,23.3441,87290.0
2019-10-09 10:55:00,27.31,27.36,27.3,27.35,96060.0,23.3441,23.3868,23.3355,23.3783,96060.0
2019-10-09 11:00:00,27.35,27.38,27.3,27.36,186840.0,23.3783,23.4039,23.3355,23.3868,186840.0
2019-10-09 11:05:00,27.35,27.36,27.3,27.33,62760.0,23.3783,23.3868,23.3355,23.3612,62760.0
2019-10-09 11:10:00,27.33,27.33,27.27,27.27,99640.0,23.3612,23.3612,23.3099,23.3099,99640.0
2019-10-09 11:15:00,27.29,27.34,27.27,27.33,160770.0,23.327,23.3697,23.3099,23.3612,160770.0
2019-10-09 11:20:00,27.33,27.36,27.32,27.36,86700.0,23.3612,23.3868,23.3526,23.3868,86700.0
2019-10-09 11:25:00,27.35,27.35,27.31,27.34,118600.0,23.3783,23.3783,23.3441,23.3697,118600.0
2019-10-09 11:30:00,27.33,27.37,27.33,27.37,112670.0,23.3612,23.3954,23.3612,23.3954,112670.0
2019-10-09 11:35:00,27.37,27.4,27.36,27.4,108630.0,23.3954,23.421,23.3868,23.421,108630.0
2019-10-09 11:40:00,27.39,27.44,27.39,27.4,106470.0,23.4124,23.4552,23.4124,23.421,106470.0
2019-10-09 11:45:00,27.41,27.46,27.41,27.44,127770.0,23.4295,23.4723,23.4295,23.4552,127770.0
2019-10-09 11:50:00,27.44,27.46,27.41,27.41,30160.0,23.4552,23.4723,23.4295,23.4295,30160.0
2019-10-09 11:55:00,27.41,27.44,27.41,27.41,106420.0,23.4295,23.4552,23.4295,23.4295,106420.0
2019-10-09 12:00:00,27.41,27.45,27.4,27.43,80640.0,23.4295,23.4637,23.421,23.4466,80640.0
2019-10-09 12:05:00,27.43,27.46,27.43,27.44,74370.0,23.4466,23.4723,23.4466,23.4552,74370.0
2019-10-09 12:10:00,27.43,27.44,27.42,27.44,50210.0,23.4466,23.4552,23.4381,23.4552,50210.0
2019-10-09 12:15:00,27.44,27.45,27.38,27.4,49930.0,23.4552,23.4637,23.4039,23.421,49930.0
2019-10-09 12:20:00,27.4,27.41,27.39,27.4,52200.0,23.421,23.4295,23.4124,23.421,52200.0
2019-10-09 12:25:00,27.41,27.41,27.37,27.39,48980.0,23.4295,23.4295,23.3954,23.4124,48980.0
2019-10-09 12:30:00,27.38,27.46,27.38,27.43,446760.0,23.4039,23.4723,23.4039,23.4466,446760.0
2019-10-09 12:35:00,27.43,27.46,27.43,27.44,70050.0,23.4466,23.4723,23.4466,23.4552,70050.0
2019-10-09 12:40:00,27.44,27.44,27.42,27.43,59160.0,23.4552,23.4552,23.4381,23.4466,59160.0
2019-10-09 12:45:00,27.43,27.43,27.39,27.4,77760.0,23.4466,23.4466,23.4124,23.421,77760.0
2019-10-09 12:50:00,27.4,27.41,27.38,27.4,55440.0,23.421,23.4295,23.4039,23.421,55440.0
2019-10-09 12:55:00,27.4,27.44,27.4,27.43,55690.0,23.421,23.4552,23.421,23.4466,55690.0
2019-10-09 13:00:00,27.43,27.49,27.42,27.43,111380.0,23.4466,23.4979,23.4381,23.4466,111380.0
2019-10-09 13:05:00,27.43,27.43,27.41,27.42,60610.0,23.4466,23.4466,23.4295,23.4381,60610.0
2019-10-09 13:10:00,27.41,27.41,27.37,27.37,93790.0,23.4295,23.4295,23.3954,23.3954,93790.0
2019-10-09 13:15:00,27.37,27.38,27.35,27.36,54850.0,23.3954,23.4039,23.3783,23.3868,54850.0
2019-10-09 13:20:00,27.35,27.37,27.35,27.36,31410.0,23.3783,23.3954,23.3783,23.3868,31410.0
2019-10-09 13:25:00,27.36,27.38,27.36,27.36,39790.0,23.3868,23.4039,23.3868,23.3868,39790.0
2019-10-09 13:30:00,27.36,27.39,27.35,27.37,101390.0,23.3868,23.4124,23.3783,23.3954,101390.0
2019-10-09 13:35:00,27.37,27.38,27.34,27.38,73030.0,23.3954,23.4039,23.3697,23.4039,73030.0
2019-10-09 13:40:00,27.38,27.41,27.38,27.41,71990.0,23.4039,23.4295,23.4039,23.4295,71990.0
2019-10-09 13:45:00,27.41,27.42,27.4,27.41,67570.0,23.4295,23.4381,23.421,23.4295,67570.0
2019-10-09 13:50:00,27.4,27.43,27.39,27.39,38260.0,23.421,23.4466,23.4124,23.4124,38260.0
2019-10-09 13:55:00,27.4,27.4,27.36,27.36,46450.0,23.421,23.421,23.3868,23.3868,46450.0
2019-10-09 14:00:00,27.36,27.39,27.33,27.34,87100.0,23.3868,23.4124,23.3612,23.3697,87100.0
2019-10-09 14:05:00,27.35,27.38,27.34,27.36,79090.0,23.3783,23.4039,23.3697,23.3868,79090.0
2019-10-09 14:10:00,27.38,27.42,27.37,27.41,80880.0,23.4039,23.4381,23.3954,23.4295,80880.0
2019-10-09 14:15:00,27.41,27.42,27.38,27.42,118770.0,23.4295,23.4381,23.4039,23.4381,118770.0
2019-10-09 14:20:00,27.42,27.45,27.41,27.42,422640.0,23.4381,23.4637,23.4295,23.4381,422640.0
2019-10-09 14:25:00,27.43,27.43,27.41,27.42,38230.0,23.4466,23.4466,23.4295,23.4381,38230.0
2019-10-09 14:30:00,27.42,27.42,27.41,27.41,24260.0,23.4381,23.4381,23.4295,23.4295,24260.0
2019-10-09 14:35:00,27.41,27.44,27.41,27.44,56590.0,23.4295,23.4552,23.4295,23.4552,56590.0
2019-10-09 14:40:00,27.43,27.45,27.41,27.42,41030.0,23.4466,23.4637,23.4295,23.4381,41030.0
2019-10-09 14:45:00,27.42,27.43,27.4,27.41,48590.0,23.4381,23.4466,23.421,23.4295,48590.0
2019-10-09 14:50:00,27.41,27.47,27.41,27.47,86170.0,23.4295,23.4808,23.4295,23.4808,86170.0
2019-10-09 14:55:00,27.48,27.48,27.44,27.45,71640.0,23.4894,23.4894,23.4552,23.4637,71640.0
2019-10-09 15:00:00,27.45,27.49,27.44,27.48,101550.0,23.4637,23.4979,23.4552,23.4894,101550.0
2019-10-09 15:05:00,27.48,27.48,27.46,27.48,66900.0,23.4894,23.4894,23.4723,23.4894,66900.0
2019-10-09 15:10:00,27.48,27.48,27.45,27.45,105400.0,23.4894,23.4894,23.4637,23.4637,105400.0
2019-10-09 15:15:00,27.46,27.47,27.45,27.46,70040.0,23.4723,23.4808,23.4637,23.4723,70040.0
2019-10-09 15:20:00,27.46,27.46,27.44,27.45,105060.0,23.4723,23.4723,23.4552,23.4637,105060.0
2019-10-09 15:25:00,27.45,27.47,27.44,27.47,573140.0,23.4637,23.4808,23.4552,23.4808,573140.0
2019-10-09 15:30:00,27.48,27.49,27.44,27.44,79430.0,23.4894,23.4979,23.4552,23.4552,79430.0
2019-10-09 15:35:00,27.45,27.47,27.45,27.46,124220.0,23.4637,23.4808,23.4637,23.4723,124220.0
2019-10-09 15:40:00,27.45,27.46,27.35,27.35,410190.0,23.4637,23.4723,23.3783,23.3783,410190.0
2019-10-09 15:45:00,27.35,27.38,27.33,27.34,291360.0,23.3783,23.4039,23.3612,23.3697,291360.0
2019-10-09 15:50:00,27.33,27.38,27.33,27.38,256260.0,23.3612,23.4039,23.3612,23.4039,256260.0
2019-10-09 15:55:00,27.38,27.38,27.28,27.32,947530.0,23.4039,23.4039,23.3184,23.3526,947530.0
2019-10-10 09:30:00,27.42,27.52,27.36,27.52,412890.0,23.4381,23.5236,23.3868,23.5236,412890.0
2019-10-10 09:35:00,27.49,27.54,27.44,27.5,108330.0,23.4979,23.5407,23.4552,23.5065,108330.0
2019-10-10 09:40:00,27.5,27.56,27.5,27.53,88470.0,23.5065,23.5578,23.5065,23.5321,88470.0
2019-10-10 09:45:00,27.53,27.63,27.52,27.61,142670.0,23.5321,23.6176,23.5236,23.6005,142670.0
2019-10-10 09:50:00,27.61,27.8,27.6,27.73,324130.0,23.6005,23.7629,23.592,23.7031,324130.0
2019-10-10 09:55:00,27.78,27.88,27.76,27.8,252520.0,23.7458,23.8313,23.7287,23.7629,252520.0
2019-10-10 10:00:00,27.82,27.82,27.77,27.78,199770.0,23.78,23.78,23.7373,23.7458,199770.0
2019-10-10 10:05:00,27.78,27.84,27.77,27.78,239390.0,23.7458,23.7971,23.7373,23.7458,239390.0
2019-10-10 10:10:00,27.79,27.82,27.76,27.79,202120.0,23.7544,23.78,23.7287,23.7544,202120.0
2019-10-10 10:15:00,27.78,27.84,27.78,27.83,191590.0,23.7458,23.7971,23.7458,23.7886,191590.0
2019-10-10 10:20:00,27.82,27.84,27.76,27.76,121580.0,23.78,23.7971,23.7287,23.7287,121580.0
2019-10-10 10:25:00,27.76,27.79,27.76,27.77,94510.0,23.7287,23.7544,23.7287,23.7373,94510.0
2019-10-10 10:30:00,27.78,27.8,27.76,27.79,107140.0,23.7458,23.7629,23.7287,23.7544,107140.0
2019-10-10 10:35:00,27.79,27.81,27.76,27.79,103000.0,23.7544,23.7715,23.7287,23.7544,103000.0
2019-10-10 10:40:00,27.79,27.79,27.76,27.78,41770.0,23.7544,23.7544,23.7287,23.7458,41770.0
2019-10-10 10:45:00,27.77,27.78,27.73,27.73,65360.0,23.7373,23.7458,23.7031,23.7031,65360.0
2019-10-10 10:50:00,27.73,27.79,27.71,27.79,53730.0,23.7031,23.7544,23.686,23.7544,53730.0
2019-10-10 10:55:00,27.79,27.86,27.79,27.83,178860.0,23.7544,23.8142,23.7544,23.7886,178860.0
2019-10-10 11:00:00,27.82,27.83,27.8,27.8,45780.0,23.78,23.7886,23.7629,23.7629,45780.0
2019-10-10 11:05:00,27.8,27.84,27.8,27.8,54230.0,23.7629,23.7971,23.7629,23.7629,54230.0
2019-10-10 11:10:00,27.81,27.85,27.79,27.82,85390.0,23.7715,23.8056,23.7544,23.78,85390.0
2019-10-10 11:15:00,27.83,27.84,27.81,27.84,66640.0,23.7886,23.7971,23.7715,23.7971,66640.0
2019-10-10 11:20:00,27.81,27.85,27.81,27.83,146960.0,23.7715,23.8056,23.7715,23.7886,146960.0
2019-10-10 11:25:00,27.83,27.83,27.81,27.81,182250.0,23.7886,23.7886,23.7715,23.7715,182250.0
2019-10-10 11:30:00,27.81,27.84,27.81,27.84,235900.0,23.7715,23.7971,23.7715,23.7971,235900.0
2019-10-10 11:35:00,27.83,27.84,27.81,27.82,113030.0,23.7886,23.7971,23.7715,23.78,113030.0
2019-10-10 11:40:00,27.82,27.82,27.78,27.82,272610.0,23.78,23.78,23.7458,23.78,272610.0
2019-10-10 11:45:00,27.8,27.85,27.8,27.84,143860.0,23.7629,23.8056,23.7629,23.7971,143860.0
2019-10-10 11:50:00,27.84,27.84,27.82,27.83,188280.0,23.7971,23.7971,23.78,23.7886,188280.0
2019-10-10 11:55:00,27.83,27.84,27.81,27.82,358500.0,23.7886,23.7971,23.7715,23.78,358500.0
2019-10-10 12:00:00,27.82,27.84,27.81,27.83,57800.0,23.78,23.7971,23.7715,23.7886,57800.0
2019-10-10 12:05:00,27.83,27.83,27.76,27.76,172000.0,23.7886,23.7886,23.7287,23.7287,172000.0
2019-10-10 12:10:00,27.76,27.79,27.76,27.77,85310.0,23.7287,23.7544,23.7287,23.7373,85310.0
2019-10-10 12:15:00,27.77,27.79,27.77,27.78,123580.0,23.7373,23.7544,23.7373,23.7458,123580.0
2019-10-10 12:20:00,27.78,27.78,27.68,27.68,175000.0,23.7458,23.7458,23.6603,23.6603,175000.0
2019-10-10 12:25:00,27.68,27.69,27.62,27.63,90400.0,23.6603,23.6689,23.609,23.6176,90400.0
2019-10-10 12:30:00,27.62,27.64,27.56,27.56,154460.0,23.609,23.6261,23.5578,23.5578,154460.0
2019-10-10 12:35:00,27.58,27.61,27.57,27.59,84940.0,23.5749,23.6005,23.5663,23.5834,84940.0
2019-10-10 12:40:00,27.58,27.61,27.58,27.61,67410.0,23.5749,23.6005,23.5749,23.6005,67410.0
2019-10-10 12:45:00,27.61,27.62,27.59,27.61,119730.0,23.6005,23.609,23.5834,23.6005,119730.0
2019-10-10 12:50:00,27.62,27.62,27.56,27.58,84500.0,23.609,23.609,23.5578,23.5749,84500.0
2019-10-10 12:55:00,27.58,27.61,27.57,27.61,28750.0,23.5749,23.6005,23.5663,23.6005,28750.0
2019-10-10 13:00:00,27.61,27.61,27.59,27.61,45720.0,23.6005,23.6005,23.5834,23.6005,45720.0
2019-10-10 13:05:00,27.6,27.61,27.59,27.6,29000.0,23.592,23.6005,23.5834,23.592,29000.0
2019-10-10 13:10:00,27.59,27.61,27.58,27.58,34280.0,23.5834,23.6005,23.5749,23.5749,34280.0
2019-10-10 13:15:00,27.58,27.58,27.54,27.54,27190.0,23.5749,23.5749,23.5407,23.5407,27190.0
2019-10-10 13:20:00,27.55,27.57,27.55,27.57,24000.0,23.5492,23.5663,23.5492,23.5663,24000.0
2019-10-10 13:25:00,27.57,27.57,27.54,27.54,34800.0,23.5663,23.5663,23.5407,23.5407,34800.0
2019-10-10 13:30:00,27.53,27.53,27.45,27.47,97760.0,23.5321,23.5321,23.4637,23.4808,97760.0
2019-10-10 13:35:00,27.48,27.52,27.48,27.51,41020.0,23.4894,23.5236,23.4894,23.515,41020.0
2019-10-10 13:40:00,27.52,27.55,27.51,27.54,42940.0,23.5236,23.5492,23.515,23.5407,42940.0
2019-10-10 13:45:00,27.54,27.54,27.52,27.54,36070.0,23.5407,23.5407,23.5236,23.5407,36070.0
2019-10-10 13:50:00,27.54,27.57,27.54,27.57,21020.0,23.5407,23.5663,23.5407,23.5663,21020.0
2019-10-10 13:55:00,27.56,27.62,27.56,27.58,64850.0,23.5578,23.609,23.5578,23.5749,64850.0
2019-10-10 14:00:00,27.6,27.6,27.57,27.58,27040.0,23.592,23.592,23.5663,23.5749,27040.0
2019-10-10 14:05:00,27.59,27.6,27.38,27.42,152560.0,23.5834,23.592,23.4039,23.4381,152560.0
2019-10-10 14:10:00,27.42,27.53,27.42,27.53,111650.0,23.4381,23.5321,23.4381,23.5321,111650.0
2019-10-10 14:15:00,27.53,27.55,27.51,27.53,24410.0,23.5321,23.5492,23.515,23.5321,24410.0
2019-10-10 14:20:00,27.53,27.56,27.53,27.54,21000.0,23.5321,23.5578,23.5321,23.5407,21000.0
2019-10-10 14:25:00,27.52,27.54,27.51,27.54,33000.0,23.5236,23.5407,23.515,23.5407,33000.0
2019-10-10 14:30:00,27.53,27.59,27.53,27.58,40000.0,23.5321,23.5834,23.5321,23.5749,40000.0
2019-10-10 14:35:00,27.57,27.58,27.55,27.55,54750.0,23.5663,23.5749,23.5492,23.5492,54750.0
2019-10-10 14:40:00,27.55,27.55,27.49,27.5,61100.0,23.5492,23.5492,23.4979,23.5065,61100.0
2019-10-10 14:45:00,27.49,27.53,27.49,27.53,53900.0,23.4979,23.5321,23.4979,23.5321,53900.0
2019-10-10 14:50:00,27.53,27.54,27.51,27.53,45030.0,23.5321,23.5407,23.515,23.5321,45030.0
2019-10-10 14:55:00,27.53,27.55,27.51,27.54,92100.0,23.5321,23.5492,23.515,23.5407,92100.0
2019-10-10 15:00:00,27.54,27.54,27.51,27.52,152200.0,23.5407,23.5407,23.515,23.5236,152200.0
2019-10-10 15:05:00,27.52,27.53,27.5,27.51,167270.0,23.5236,23.5321,23.5065,23.515,167270.0
2019-10-10 15:10:00,27.51,27.52,27.49,27.51,127080.0,23.515,23.5236,23.4979,23.515,127080.0
2019-10-10 15:15:00,27.51,27.53,27.48,27.51,79020.0,23.515,23.5321,23.4894,23.515,79020.0
2019-10-10 15:20:00,27.5,27.52,27.49,27.5,179860.0,23.5065,23.5236,23.4979,23.5065,179860.0
2019-10-10 15:25:00,27.51,27.54,27.5,27.52,146350.0,23.515,23.5407,23.5065,23.5236,146350.0
2019-10-10 15:30:00,27.52,27.53,27.5,27.5,167320.0,23.5236,23.5321,23.5065,23.5065,167320.0
2019-10-10 15:35:00,27.5,27.51,27.48,27.48,91810.0,23.5065,23.515,23.4894,23.4894,91810.0
2019-10-10 15:40:00,27.49,27.49,27.43,27.43,236580.0,23.4979,23.4979,23.4466,23.4466,236580.0
2019-10-10 15:45:00,27.43,27.46,27.42,27.46,273880.0,23.4466,23.4723,23.4381,23.4723,273880.0
2019-10-10 15:50:00,27.46,27.47,27.43,27.45,272810.0,23.4723,23.4808,23.4466,23.4637,272810.0
2019-10-10 15:55:00,27.44,27.46,27.4,27.46,918200.0,23.4552,23.4723,23.421,23.4723,918200.0
2019-10-11 09:30:00,27.95,28.01,27.91,28.0,672040.0,23.8911,23.9424,23.8569,23.9339,672040.0
2019-10-11 09:35:00,27.99,28.2,27.97,28.18,358440.0,23.9253,24.1048,23.9082,24.0877,358440.0
2019-10-11 09:40:00,28.17,28.24,28.16,28.19,248190.0,24.0792,24.139,24.0706,24.0963,248190.0
2019-10-11 09:45:00,28.19,28.31,28.19,28.23,331710.0,24.0963,24.1988,24.0963,24.1305,331710.0
2019-10-11 09:50:00,28.24,28.33,28.24,28.31,264120.0,24.139,24.2159,24.139,24.1988,264120.0
2019-10-11 09:55:00,28.3,28.32,28.28,28.29,171930.0,24.1903,24.2074,24.1732,24.1818,171930.0
2019-10-11 10:00:00,28.29,28.33,28.28,28.29,129000.0,24.1818,24.2159,24.1732,24.1818,129000.0
2019-10-11 10:05:00,28.29,28.3,28.27,28.28,105130.0,24.1818,24.1903,24.1647,24.1732,105130.0
2019-10-11 10:10:00,28.28,28.28,28.23,28.26,158420.0,24.1732,24.1732,24.1305,24.1561,158420.0
2019-10-11 10:15:00,28.27,28.28,28.22,28.25,103050.0,24.1647,24.1732,24.1219,24.1476,103050.0
2019-10-11 10:20:00,28.25,28.27,28.23,28.25,61620.0,24.1476,24.1647,24.1305,24.1476,61620.0
2019-10-11 10:25:00,28.25,28.29,28.25,28.27,89370.0,24.1476,24.1818,24.1476,24.1647,89370.0
2019-10-11 10:30:00,28.28,28.33,28.27,28.3,196930.0,24.1732,24.2159,24.1647,24.1903,196930.0
2019-10-11 10:35:00,28.3,28.3,28.24,28.25,88310.0,24.1903,24.1903,24.139,24.1476,88310.0
2019-10-11 10:40:00,28.25,28.29,28.23,28.26,61330.0,24.1476,24.1818,24.1305,24.1561,61330.0
2019-10-11 10:45:00,28.26,28.29,28.26,28.29,39920.0,24.1561,24.1818,24.1561,24.1818,39920.0
2019-10-11 10:50:00,28.29,28.32,28.28,28.31,109020.0,24.1818,24.2074,24.1732,24.1988,109020.0
2019-10-11 10:55:00,28.32,28.34,28.31,28.33,134530.0,24.2074,24.2245,24.1988,24.2159,134530.0
2019-10-11 11:00:00,28.33,28.35,28.29,28.29,213320.0,24.2159,24.233,24.1818,24.1818,213320.0
2019-10-11 11:05:00,28.29,28.29,28.26,28.27,83400.0,24.1818,24.1818,24.1561,24.1647,83400.0
2019-10-11 11:10:00,28.28,28.32,28.27,28.32,168290.0,24.1732,24.2074,24.1647,24.2074,168290.0
2019-10-11 11:15:00,28.33,28.34,28.3,28.32,97130.0,24.2159,24.2245,24.1903,24.2074,97130.0
2019-10-11 11:20:00,28.32,28.38,28.32,28.36,158590.0,24.2074,24.2587,24.2074,24.2416,158590.0
2019-10-11 11:25:00,28.36,28.38,28.36,28.38,77100.0,24.2416,24.2587,24.2416,24.2587,77100.0
2019-10-11 11:30:00,28.38,28.41,28.36,28.38,224330.0,24.2587,24.2843,24.2416,24.2587,224330.0
2019-10-11 11:35:00,28.38,28.39,28.37,28.37,61050.0,24.2587,24.2672,24.2501,24.2501,61050.0
2019-10-11 11:40:00,28.37,28.4,28.36,28.36,147650.0,24.2501,24.2758,24.2416,24.2416,147650.0
2019-10-11 11:45:00,28.36,28.39,28.29,28.33,202590.0,24.2416,24.2672,24.1818,24.2159,202590.0
2019-10-11 11:50:00,28.32,28.33,28.25,28.25,106570.0,24.2074,24.2159,24.1476,24.1476,106570.0
2019-10-11 11:55:00,28.24,28.3,28.24,28.29,126380.0,24.139,24.1903,24.139,24.1818,126380.0
2019-10-11 12:00:00,28.29,28.3,28.22,28.23,104450.0,24.1818,24.1903,24.1219,24.1305,104450.0
2019-10-11 12:05:00,28.22,28.26,28.21,28.23,183630.0,24.1219,24.1561,24.1134,24.1305,183630.0
2019-10-11 12:10:00,28.23,28.26,28.23,28.23,115170.0,24.1305,24.1561,24.1305,24.1305,115170.0
2019-10-11 12:15:00,28.23,28.25,28.19,28.23,158980.0,24.1305,24.1476,24.0963,24.1305,158980.0
2019-10-11 12:20:00,28.23,28.26,28.22,28.26,75330.0,24.1305,24.1561,24.1219,24.1561,75330.0
2019-10-11 12:25:00,28.27,28.29,28.27,28.27,82300.0,24.1647,24.1818,24.1647,24.1647,82300.0
2019-10-11 12:30:00,28.27,28.29,28.1,28.21,333630.0,24.1647,24.1818,24.0193,24.1134,333630.0
2019-10-11 12:35:00,28.22,28.24,28.2,28.2,56610.0,24.1219,24.139,24.1048,24.1048,56610.0
2019-10-11 12:40:00,28.19,28.22,28.19,28.21,68600.0,24.0963,24.1219,24.0963,24.1134,68600.0
2019-10-11 12:45:00,28.23,28.24,28.22,28.23,22510.0,24.1305,24.139,24.1219,24.1305,22510.0
2019-10-11 12:50:00,28.23,28.29,28.23,28.24,73520.0,24.1305,24.1818,24.1305,24.139,73520.0
2019-10-11 12:55:00,28.24,28.29,28.24,28.28,103740.0,24.139,24.1818,24.139,24.1732,103740.0
2019-10-11 13:00:00,28.27,28.28,28.24,28.24,174650.0,24.1647,24.1732,24.139,24.139,174650.0
2019-10-11 13:05:00,28.24,28.25,28.24,28.24,45570.0,24.139,24.1476,24.139,24.139,45570.0
2019-10-11 13:10:00,28.24,28.26,28.22,28.23,185390.0,24.139,24.1561,24.1219,24.1305,185390.0
2019-10-11 13:15:00,28.23,28.24,28.22,28.22,111130.0,24.1305,24.139,24.1219,24.1219,111130.0
2019-10-11 13:20:00,28.23,28.24,28.18,28.19,160990.0,24.1305,24.139,24.0877,24.0963,160990.0
2019-10-11 13:25:00,28.19,28.33,28.19,28.25,276400.0,24.0963,24.2159,24.0963,24.1476,276400.0
2019-10-11 13:30:00,28.26,28.27,28.22,28.24,72000.0,24.1561,24.1647,24.1219,24.139,72000.0
2019-10-11 13:35:00,28.25,28.26,28.24,28.24,39870.0,24.1476,24.1561,24.139,24.139,39870.0
2019-10-11 13:40:00,28.25,28.3,28.25,28.3,73500.0,24.1476,24.1903,24.1476,24.1903,73500.0
2019-10-11 13:45:00,28.31,28.31,28.28,28.28,68930.0,24.1988,24.1988,24.1732,24.1732,68930.0
2019-10-11 13:50:00,28.28,28.31,28.28,28.3,91020.0,24.1732,24.1988,24.1732,24.1903,91020.0
2019-10-11 13:55:00,28.3,28.33,28.28,28.29,87880.0,24.1903,24.2159,24.1732,24.1818,87880.0
2019-10-11 14:00:00,28.28,28.29,28.28,28.29,74370.0,24.1732,24.1818,24.1732,24.1818,74370.0
2019-10-11 14:05:00,28.28,28.31,28.27,28.27,234550.0,24.1732,24.1988,24.1647,24.1647,234550.0
2019-10-11 14:10:00,28.27,28.27,28.22,28.23,119240.0,24.1647,24.1647,24.1219,24.1305,119240.0
2019-10-11 14:15:00,28.22,28.27,28.22,28.27,107890.0,24.1219,24.1647,24.1219,24.1647,107890.0
2019-10-11 14:20:00,28.27,28.27,28.25,28.27,108100.0,24.1647,24.1647,24.1476,24.1647,108100.0
2019-10-11 14:25:00,28.27,28.32,28.27,28.3,168780.0,24.1647,24.2074,24.1647,24.1903,168780.0
2019-10-11 14:30:00,28.31,28.32,28.3,28.32,119440.0,24.1988,24.2074,24.1903,24.2074,119440.0
2019-10-11 14:35:00,28.32,28.32,28.29,28.31,124500.0,24.2074,24.2074,24.1818,24.1988,124500.0
2019-10-11 14:40:00,28.32,28.33,28.3,28.32,147360.0,24.2074,24.2159,24.1903,24.2074,147360.0
2019-10-11 14:45:00,28.32,28.34,28.31,28.32,87000.0,24.2074,24.2245,24.1988,24.2074,87000.0
2019-10-11 14:50:00,28.33,28.34,28.3,28.3,167430.0,24.2159,24.2245,24.1903,24.1903,167430.0
2019-10-11 14:55:00,28.3,28.31,28.26,28.28,147480.0,24.1903,24.1988,24.1561,24.1732,147480.0
2019-10-11 15:00:00,28.29,28.29,28.22,28.23,80040.0,24.1818,24.1818,24.1219,24.1305,80040.0
2019-10-11 15:05:00,28.23,28.29,28.23,28.28,142290.0,24.1305,24.1818,24.1305,24.1732,142290.0
2019-10-11 15:10:00,28.28,28.29,28.26,28.29,92970.0,24.1732,24.1818,24.1561,24.1818,92970.0
2019-10-11 15:15:00,28.29,28.3,28.28,28.29,221920.0,24.1818,24.1903,24.1732,24.1818,221920.0
2019-10-11 15:20:00,28.29,28.31,28.28,28.29,113600.0,24.1818,24.1988,24.1732,24.1818,113600.0
2019-10-11 15:25:00,28.29,28.29,28.27,28.28,159790.0,24.1818,24.1818,24.1647,24.1732,159790.0
2019-10-11 15:30:00,28.29,28.32,28.21,28.32,214750.0,24.1818,24.2074,24.1134,24.2074,214750.0
2019-10-11 15:35:00,28.33,28.38,28.25,28.38,230770.0,24.2159,24.2587,24.1476,24.2587,230770.0
2019-10-11 15:40:00,28.38,28.4,28.26,28.27,386350.0,24.2587,24.2758,24.1561,24.1647,386350.0
2019-10-11 15:45:00,28.25,28.28,28.16,28.18,450620.0,24.1476,24.1732,24.0706,24.0877,450620.0
2019-10-11 15:50:00,28.18,28.24,28.14,28.15,519330.0,24.0877,24.139,24.0535,24.0621,519330.0
2019-10-11 15:55:00,28.16,28.17,28.08,28.09,1178100.0,24.0706,24.0792,24.0022,24.0108,1178100.0
2019-10-14 09:30:00,28.04,28.11,28.0,28.06,167000.0,23.9681,24.0279,23.9339,23.9852,167000.0
2019-10-14 09:35:00,28.07,28.09,28.01,28.06,103380.0,23.9937,24.0108,23.9424,23.9852,103380.0
2019-10-14 09:40:00,28.08,28.18,28.08,28.12,126240.0,24.0022,24.0877,24.0022,24.0364,126240.0
2019-10-14 09:45:00,28.12,28.24,28.1,28.24,98850.0,24.0364,24.139,24.0193,24.139,98850.0
2019-10-14 09:50:00,28.23,28.24,28.17,28.18,68590.0,24.1305,24.139,24.0792,24.0877,68590.0
2019-10-14 09:55:00,28.17,28.2,28.14,28.14,81090.0,24.0792,24.1048,24.0535,24.0535,81090.0
2019-10-14 10:00:00,28.14,28.16,28.09,28.1,70090.0,24.0535,24.0706,24.0108,24.0193,70090.0
2019-10-14 10:05:00,28.11,28.13,28.1,28.12,105380.0,24.0279,24.045,24.0193,24.0364,105380.0
2019-10-14 10:10:00,28.13,28.15,28.1,28.1,144090.0,24.045,24.0621,24.0193,24.0193,144090.0
2019-10-14 10:15:00,28.1,28.13,28.08,28.09,73100.0,24.0193,24.045,24.0022,24.0108,73100.0
2019-10-14 10:20:00,28.09,28.09,28.03,28.03,81490.0,24.0108,24.0108,23.9595,23.9595,81490.0
2019-10-14 10:25:00,28.02,28.04,27.99,28.04,95360.0,23.951,23.9681,23.9253,23.9681,95360.0
2019-10-14 10:30:00,28.04,28.13,28.04,28.13,48570.0,23.9681,24.045,23.9681,24.045,48570.0
2019-10-14 10:35:00,28.13,28.18,28.13,28.17,58390.0,24.045,24.0877,24.045,24.0792,58390.0
2019-10-14 10:40:00,28.17,28.19,28.16,28.17,53900.0,24.0792,24.0963,24.0706,24.0792,53900.0
2019-10-14 10:45:00,28.17,28.19,28.17,28.18,52180.0,24.0792,24.0963,24.0792,24.0877,52180.0
2019-10-14 10:50:00,28.18,28.19,28.15,28.15,32890.0,24.0877,24.0963,24.0621,24.0621,32890.0
2019-10-14 10:55:00,28.16,28.2,28.15,28.19,82050.0,24.0706,24.1048,24.0621,24.0963,82050.0
2019-10-14 11:00:00,28.19,28.2,28.13,28.14,107190.0,24.0963,24.1048,24.045,24.0535,107190.0
2019-10-14 11:05:00,28.15,28.17,28.13,28.17,33280.0,24.0621,24.0792,24.045,24.0792,33280.0
2019-10-14 11:10:00,28.18,28.18,28.13,28.14,24240.0,24.0877,24.0877,24.045,24.0535,24240.0
2019-10-14 11:15:00,28.15,28.16,28.13,28.13,25230.0,24.0621,24.0706,24.045,24.045,25230.0
2019-10-14 11:20:00,28.14,28.17,28.13,28.16,42590.0,24.0535,24.0792,24.045,24.0706,42590.0
2019-10-14 11:25:00,28.16,28.16,28.1,28.11,41080.0,24.0706,24.0706,24.0193,24.0279,41080.0
2019-10-14 11:30:00,28.11,28.13,28.1,28.11,47000.0,24.0279,24.045,24.0193,24.0279,47000.0
2019-10-14 11:35:00,28.11,28.15,28.11,28.15,31800.0,24.0279,24.0621,24.0279,24.0621,31800.0
2019-10-14 11:40:00,28.15,28.17,28.13,28.13,61260.0,24.0621,24.0792,24.045,24.045,61260.0
2019-10-14 11:45:00,28.14,28.15,28.13,28.14,69810.0,24.0535,24.0621,24.045,24.0535,69810.0
2019-10-14 11:50:00,28.14,28.17,28.13,28.16,123760.0,24.0535,24.0792,24.045,24.0706,123760.0
2019-10-14 11:55:00,28.15,28.15,28.13,28.15,48360.0,24.0621,24.0621,24.045,24.0621,48360.0
2019-10-14 12:00:00,28.15,28.16,28.1,28.1,19970.0,24.0621,24.0706,24.0193,24.0193,19970.0
2019-10-14 12:05:00,28.11,28.14,28.1,28.13,45110.0,24.0279,24.0535,24.0193,24.045,45110.0
2019-10-14 12:10:00,28.13,28.14,28.12,28.14,64780.0,24.045,24.0535,24.0364,24.0535,64780.0
2019-10-14 12:15:00,28.14,28.18,28.14,28.18,68650.0,24.0535,24.0877,24.0535,24.0877,68650.0
2019-10-14 12:20:00,28.18,28.18,28.14,28.14,26600.0,24.0877,24.0877,24.0535,24.0535,26600.0
2019-10-14 12:25:00,28.13,28.14,28.11,28.11,56650.0,24.045,24.0535,24.0279,24.0279,56650.0
2019-10-14 12:30:00,28.12,28.12,28.1,28.1,21780.0,24.0364,24.0364,24.0193,24.0193,21780.0
2019-10-14 12:35:00,28.09,28.11,28.09,28.1,41000.0,24.0108,24.0279,24.0108,24.0193,41000.0
2019-10-14 12:40:00,28.09,28.09,28.06,28.06,37290.0,24.0108,24.0108,23.9852,23.9852,37290.0
2019-10-14 12:45:00,28.06,28.09,28.06,28.07,96860.0,23.9852,24.0108,23.9852,23.9937,96860.0
2019-10-14 12:50:00,28.07,28.09,28.07,28.08,25420.0,23.9937,24.0108,23.9937,24.0022,25420.0
2019-10-14 12:55:00,28.08,28.1,28.06,28.09,63600.0,24.0022,24.0193,23.9852,24.0108,63600.0
2019-10-14 13:00:00,28.09,28.1,28.08,28.08,15040.0,24.0108,24.0193,24.0022,24.0022,15040.0
2019-10-14 13:05:00,28.09,28.11,28.09,28.11,34670.0,24.0108,24.0279,24.0108,24.0279,34670.0
2019-10-14 13:10:00,28.11,28.11,28.1,28.1,33460.0,24.0279,24.0279,24.0193,24.0193,33460.0
2019-10-14 13:15:00,28.1,28.11,28.08,28.08,23560.0,24.0193,24.0279,24.0022,24.0022,23560.0
2019-10-14 13:20:00,28.08,28.08,28.06,28.06,19680.0,24.0022,24.0022,23.9852,23.9852,19680.0
2019-10-14 13:25:00,28.05,28.08,28.05,28.08,38080.0,23.9766,24.0022,23.9766,24.0022,38080.0
2019-10-14 13:30:00,28.08,28.09,28.07,28.09,25660.0,24.0022,24.0108,23.9937,24.0108,25660.0
2019-10-14 13:35:00,28.09,28.1,28.08,28.09,31780.0,24.0108,24.0193,24.0022,24.0108,31780.0
2019-10-14 13:40:00,28.1,28.13,28.1,28.12,30640.0,24.0193,24.045,24.0193,24.0364,30640.0
2019-10-14 13:45:00,28.12,28.12,28.11,28.12,31850.0,24.0364,24.0364,24.0279,24.0364,31850.0
2019-10-14 13:50:00,28.13,28.13,28.11,28.13,17000.0,24.045,24.045,24.0279,24.045,17000.0
2019-10-14 13:55:00,28.12,28.14,28.12,28.14,98400.0,24.0364,24.0535,24.0364,24.0535,98400.0
2019-10-14 14:00:00,28.14,28.15,28.13,28.15,99660.0,24.0535,24.0621,24.045,24.0621,99660.0
2019-10-14 14:05:00,28.15,28.16,28.14,28.16,33060.0,24.0621,24.0706,24.0535,24.0706,33060.0
2019-10-14 14:10:00,28.16,28.21,28.16,28.21,95540.0,24.0706,24.1134,24.0706,24.1134,95540.0
2019-10-14 14:15:00,28.21,28.25,28.2,28.22,403980.0,24.1134,24.1476,24.1048,24.1219,403980.0
2019-10-14 14:20:00,28.22,28.22,28.2,28.22,36880.0,24.1219,24.1219,24.1048,24.1219,36880.0
2019-10-14 14:25:00,28.21,28.22,28.19,28.2,34500.0,24.1134,24.1219,24.0963,24.1048,34500.0
2019-10-14 14:30:00,28.22,28.23,28.21,28.23,38330.0,24.1219,24.1305,24.1134,24.1305,38330.0
2019-10-14 14:35:00,28.22,28.22,28.2,28.21,28950.0,24.1219,24.1219,24.1048,24.1134,28950.0
2019-10-14 14:40:00,28.21,28.21,28.19,28.2,42600.0,24.1134,24.1134,24.0963,24.1048,42600.0
2019-10-14 14:45:00,28.19,28.19,28.18,28.19,16000.0,24.0963,24.0963,24.0877,24.0963,16000.0
2019-10-14 14:50:00,28.2,28.21,28.17,28.2,28000.0,24.1048,24.1134,24.0792,24.1048,28000.0
2019-10-14 14:55:00,28.2,28.21,28.19,28.2,20000.0,24.1048,24.1134,24.0963,24.1048,20000.0
2019-10-14 15:00:00,28.19,28.21,28.18,28.19,50030.0,24.0963,24.1134,24.0877,24.0963,50030.0
2019-10-14 15:05:00,28.19,28.2,28.19,28.19,30360.0,24.0963,24.1048,24.0963,24.0963,30360.0
2019-10-14 15:10:00,28.19,28.21,28.18,28.2,65960.0,24.0963,24.1134,24.0877,24.1048,65960.0
2019-10-14 15:15:00,28.2,28.21,28.19,28.21,38000.0,24.1048,24.1134,24.0963,24.1134,38000.0
2019-10-14 15:20:00,28.21,28.25,28.21,28.25,99780.0,24.1134,24.1476,24.1134,24.1476,99780.0
2019-10-14 15:25:00,28.24,28.26,28.24,28.25,98500.0,24.139,24.1561,24.139,24.1476,98500.0
2019-10-14 15:30:00,28.24,28.24,28.2,28.22,60020.0,24.139,24.139,24.1048,24.1219,60020.0
2019-10-14 15:35:00,28.21,28.23,28.2,28.23,72680.0,24.1134,24.1305,24.1048,24.1305,72680.0
2019-10-14 15:40:00,28.23,28.23,28.19,28.2,49870.0,24.1305,24.1305,24.0963,24.1048,49870.0
2019-10-14 15:45:00,28.2,28.2,28.18,28.19,71000.0,24.1048,24.1048,24.0877,24.0963,71000.0
2019-10-14 15:50:00,28.18,28.23,28.18,28.22,183910.0,24.0877,24.1305,24.0877,24.1219,183910.0
2019-10-14 15:55:00,28.22,28.22,28.16,28.16,655300.0,24.1219,24.1219,24.0706,24.0706,655300.0
2019-10-15 09:30:00,28.26,28.44,28.22,28.33,390540.0,24.1561,24.31,24.1219,24.2159,390540.0
2019-10-15 09:35:00,28.34,28.38,28.26,28.31,133610.0,24.2245,24.2587,24.1561,24.1988,133610.0
2019-10-15 09:40:00,28.28,28.36,28.28,28.33,39100.0,24.1732,24.2416,24.1732,24.2159,39100.0
2019-10-15 09:45:00,28.35,28.36,28.28,28.33,44020.0,24.233,24.2416,24.1732,24.2159,44020.0
2019-10-15 09:50:00,28.34,28.37,28.33,28.35,68650.0,24.2245,24.2501,24.2159,24.233,68650.0
2019-10-15 09:55:00,28.34,28.35,28.28,28.31,178150.0,24.2245,24.233,24.1732,24.1988,178150.0
2019-10-15 10:00:00,28.31,28.32,28.28,28.3,491530.0,24.1988,24.2074,24.1732,24.1903,491530.0
2019-10-15 10:05:00,28.29,28.35,28.29,28.35,396000.0,24.1818,24.233,24.1818,24.233,396000.0
2019-10-15 10:10:00,28.36,28.43,28.34,28.43,164110.0,24.2416,24.3014,24.2245,24.3014,164110.0
2019-10-15 10:15:00,28.45,28.48,28.44,28.46,160010.0,24.3185,24.3442,24.31,24.3271,160010.0
2019-10-15 10:20:00,28.46,28.48,28.44,28.47,153780.0,24.3271,24.3442,24.31,24.3356,153780.0
2019-10-15 10:25:00,28.47,28.57,28.46,28.56,159160.0,24.3356,24.4211,24.3271,24.4125,159160.0
2019-10-15 10:30:00,28.56,28.6,28.55,28.58,116580.0,24.4125,24.4467,24.404,24.4296,116580.0
2019-10-15 10:35:00,28.59,28.69,28.59,28.68,125530.0,24.4382,24.5237,24.4382,24.5151,125530.0
2019-10-15 10:40:00,28.69,28.74,28.69,28.7,218720.0,24.5237,24.5664,24.5237,24.5322,218720.0
2019-10-15 10:45:00,28.7,28.72,28.67,28.68,123780.0,24.5322,24.5493,24.5066,24.5151,123780.0
2019-10-15 10:50:00,28.68,28.72,28.68,28.72,112130.0,24.5151,24.5493,24.5151,24.5493,112130.0
2019-10-15 10:55:00,28.71,28.75,28.71,28.75,81980.0,24.5408,24.575,24.5408,24.575,81980.0
2019-10-15 11:00:00,28.74,28.78,28.71,28.76,350280.0,24.5664,24.6006,24.5408,24.5835,350280.0
2019-10-15 11:05:00,28.75,28.78,28.73,28.78,159480.0,24.575,24.6006,24.5579,24.6006,159480.0
2019-10-15 11:10:00,28.76,28.77,28.72,28.72,284330.0,24.5835,24.592,24.5493,24.5493,284330.0
2019-10-15 11:15:00,28.73,28.74,28.72,28.73,165040.0,24.5579,24.5664,24.5493,24.5579,165040.0
2019-10-15 11:20:00,28.74,28.74,28.67,28.71,90840.0,24.5664,24.5664,24.5066,24.5408,90840.0
2019-10-15 11:25:00,28.71,28.75,28.7,28.74,107670.0,24.5408,24.575,24.5322,24.5664,107670.0
2019-10-15 11:30:00,28.73,28.74,28.68,28.69,54140.0,24.5579,24.5664,24.5151,24.5237,54140.0
2019-10-15 11:35:00,28.69,28.7,28.64,28.65,86140.0,24.5237,24.5322,24.4809,24.4895,86140.0
2019-10-15 11:40:00,28.64,28.69,28.63,28.67,57110.0,24.4809,24.5237,24.4724,24.5066,57110.0
2019-10-15 11:45:00,28.67,28.72,28.67,28.72,92530.0,24.5066,24.5493,24.5066,24.5493,92530.0
2019-10-15 11:50:00,28.71,28.72,28.69,28.7,77400.0,24.5408,24.5493,24.5237,24.5322,77400.0
2019-10-15 11:55:00,28.68,28.71,28.68,28.7,64850.0,24.5151,24.5408,24.5151,24.5322,64850.0
2019-10-15 12:00:00,28.72,28.77,28.71,28.74,168700.0,24.5493,24.592,24.5408,24.5664,168700.0
2019-10-15 12:05:00,28.74,28.75,28.72,28.72,93020.0,24.5664,24.575,24.5493,24.5493,93020.0
2019-10-15 12:10:00,28.72,28.74,28.71,28.73,98460.0,24.5493,24.5664,24.5408,24.5579,98460.0
2019-10-15 12:15:00,28.73,28.76,28.73,28.75,119930.0,24.5579,24.5835,24.5579,24.575,119930.0
2019-10-15 12:20:00,28.75,28.77,28.73,28.73,72750.0,24.575,24.592,24.5579,24.5579,72750.0
2019-10-15 12:25:00,28.73,28.74,28.68,28.69,87380.0,24.5579,24.5664,24.5151,24.5237,87380.0
2019-10-15 12:30:00,28.71,28.74,28.71,28.71,14840.0,24.5408,24.5664,24.5408,24.5408,14840.0
2019-10-15 12:35:00,28.71,28.73,28.71,28.73,29280.0,24.5408,24.5579,24.5408,24.5579,29280.0
2019-10-15 12:40:00,28.73,28.73,28.7,28.7,26120.0,24.5579,24.5579,24.5322,24.5322,26120.0
2019-10-15 12:45:00,28.71,28.71,28.7,28.71,30760.0,24.5408,24.5408,24.5322,24.5408,30760.0
2019-10-15 12:50:00,28.71,28.74,28.71,28.73,45940.0,24.5408,24.5664,24.5408,24.5579,45940.0
2019-10-15 12:55:00,28.73,28.75,28.73,28.75,86680.0,24.5579,24.575,24.5579,24.575,86680.0
2019-10-15 13:00:00,28.75,28.77,28.75,28.75,120320.0,24.575,24.592,24.575,24.575,120320.0
2019-10-15 13:05:00,28.76,28.78,28.75,28.76,106850.0,24.5835,24.6006,24.575,24.5835,106850.0
2019-10-15 13:10:00,28.76,28.79,28.76,28.78,80830.0,24.5835,24.6091,24.5835,24.6006,80830.0
2019-10-15 13:15:00,28.78,28.79,28.77,28.79,125380.0,24.6006,24.6091,24.592,24.6091,125380.0
2019-10-15 13:20:00,28.79,28.85,28.79,28.81,548410.0,24.6091,24.6604,24.6091,24.6262,548410.0
2019-10-15 13:25:00,28.81,28.88,28.81,28.87,239300.0,24.6262,24.6861,24.6262,24.6775,239300.0
2019-10-15 13:30:00,28.88,28.88,28.86,28.88,104210.0,24.6861,24.6861,24.669,24.6861,104210.0
2019-10-15 13:35:00,28.87,28.89,28.86,28.89,136660.0,24.6775,24.6946,24.669,24.6946,136660.0
2019-10-15 13:40:00,28.89,28.91,28.89,28.89,197360.0,24.6946,24.7117,24.6946,24.6946,197360.0
2019-10-15 13:45:00,28.89,28.92,28.89,28.91,116810.0,24.6946,24.7203,24.6946,24.7117,116810.0
2019-10-15 13:50:00,28.91,28.92,28.88,28.89,64000.0,24.7117,24.7203,24.6861,24.6946,64000.0
2019-10-15 13:55:00,28.89,28.92,28.89,28.91,130640.0,24.6946,24.7203,24.6946,24.7117,130640.0
2019-10-15 14:00:00,28.91,28.92,28.9,28.92,82870.0,24.7117,24.7203,24.7032,24.7203,82870.0
2019-10-15 14:05:00,28.91,28.93,28.89,28.93,212660.0,24.7117,24.7288,24.6946,24.7288,212660.0
2019-10-15 14:10:00,28.94,28.95,28.93,28.95,121250.0,24.7374,24.7459,24.7288,24.7459,121250.0
2019-10-15 14:15:00,28.94,28.98,28.94,28.98,108020.0,24.7374,24.7716,24.7374,24.7716,108020.0
2019-10-15 14:20:00,28.98,28.99,28.96,28.96,196880.0,24.7716,24.7801,24.7545,24.7545,196880.0
2019-10-15 14:25:00,28.96,28.96,28.94,28.94,69630.0,24.7545,24.7545,24.7374,24.7374,69630.0
2019-10-15 14:30:00,28.95,28.97,28.95,28.97,155240.0,24.7459,24.763,24.7459,24.763,155240.0
2019-10-15 14:35:00,28.97,28.98,28.96,28.97,176430.0,24.763,24.7716,24.7545,24.763,176430.0
2019-10-15 14:40:00,28.96,29.0,28.96,28.99,206540.0,24.7545,24.7886,24.7545,24.7801,206540.0
2019-10-15 14:45:00,28.99,29.0,28.98,28.99,217030.0,24.7801,24.7886,24.7716,24.7801,217030.0
2019-10-15 14:50:00,28.99,29.0,28.98,28.98,111340.0,24.7801,24.7886,24.7716,24.7716,111340.0
2019-10-15 14:55:00,28.99,29.0,28.97,28.99,206750.0,24.7801,24.7886,24.763,24.7801,206750.0
2019-10-15 15:00:00,28.98,28.99,28.96,28.97,80990.0,24.7716,24.7801,24.7545,24.763,80990.0
2019-10-15 15:05:00,28.96,28.98,28.96,28.97,148730.0,24.7545,24.7716,24.7545,24.763,148730.0
2019-10-15 15:10:00,28.97,28.98,28.96,28.98,122140.0,24.763,24.7716,24.7545,24.7716,122140.0
2019-10-15 15:15:00,28.97,28.98,28.96,28.97,90040.0,24.763,24.7716,24.7545,24.763,90040.0
2019-10-15 15:20:00,28.97,28.97,28.94,28.95,120320.0,24.763,24.763,24.7374,24.7459,120320.0
2019-10-15 15:25:00,28.95,28.99,28.95,28.99,120940.0,24.7459,24.7801,24.7459,24.7801,120940.0
2019-10-15 15:30:00,28.99,29.0,28.94,28.96,291090.0,24.7801,24.7886,24.7374,24.7545,291090.0
2019-10-15 15:35:00,28.96,28.97,28.94,28.97,216220.0,24.7545,24.763,24.7374,24.763,216220.0
2019-10-15 15:40:00,28.97,29.0,28.97,29.0,288520.0,24.763,24.7886,24.763,24.7886,288520.0
2019-10-15 15:45:00,29.0,29.03,28.98,29.0,287840.0,24.7886,24.8143,24.7716,24.7886,287840.0
2019-10-15 15:50:00,29.0,29.04,29.0,29.03,521850.0,24.7886,24.8228,24.7886,24.8143,521850.0
2019-10-15 15:55:00,29.04,29.06,29.01,29.04,1397450.0,24.8228,24.8399,24.7972,24.8228,1397450.0
2019-10-16 09:30:00,28.75,28.9,28.66,28.79,416640.0,24.575,24.7032,24.498,24.6091,416640.0
2019-10-16 09:35:00,28.78,28.79,28.65,28.78,198550.0,24.6006,24.6091,24.4895,24.6006,198550.0
2019-10-16 09:40:00,28.76,28.8,28.71,28.79,110560.0,24.5835,24.6177,24.5408,24.6091,110560.0
2019-10-16 09:45:00,28.78,28.88,28.76,28.87,173930.0,24.6006,24.6861,24.5835,24.6775,173930.0
2019-10-16 09:50:00,28.87,28.92,28.86,28.91,72270.0,24.6775,24.7203,24.669,24.7117,72270.0
2019-10-16 09:55:00,28.9,28.92,28.82,28.83,103100.0,24.7032,24.7203,24.6348,24.6433,103100.0
2019-10-16 10:00:00,28.84,28.86,28.7,28.74,158170.0,24.6519,24.669,24.5322,24.5664,158170.0
2019-10-16 10:05:00,28.74,28.84,28.74,28.82,92520.0,24.5664,24.6519,24.5664,24.6348,92520.0
2019-10-16 10:10:00,28.83,28.84,28.77,28.77,128890.0,24.6433,24.6519,24.592,24.592,128890.0
2019-10-16 10:15:00,28.77,28.79,28.73,28.77,145510.0,24.592,24.6091,24.5579,24.592,145510.0
2019-10-16 10:20:00,28.77,28.83,28.77,28.83,59250.0,24.592,24.6433,24.592,24.6433,59250.0
2019-10-16 10:25:00,28.85,28.87,28.82,28.85,54700.0,24.6604,24.6775,24.6348,24.6604,54700.0
2019-10-16 10:30:00,28.85,28.86,28.82,28.82,38600.0,24.6604,24.669,24.6348,24.6348,38600.0
2019-10-16 10:35:00,28.84,28.84,28.82,28.83,36200.0,24.6519,24.6519,24.6348,24.6433,36200.0
2019-10-16 10:40:00,28.84,28.85,28.82,28.83,38000.0,24.6519,24.6604,24.6348,24.6433,38000.0
2019-10-16 10:45:00,28.84,28.86,28.83,28.85,74100.0,24.6519,24.669,24.6433,24.6604,74100.0
2019-10-16 10:50:00,28.85,28.93,28.85,28.93,106930.0,24.6604,24.7288,24.6604,24.7288,106930.0
2019-10-16 10:55:00,28.92,28.95,28.91,28.94,108220.0,24.7203,24.7459,24.7117,24.7374,108220.0
2019-10-16 11:00:00,28.95,29.0,28.95,28.98,210080.0,24.7459,24.7886,24.7459,24.7716,210080.0
2019-10-16 11:05:00,28.98,28.99,28.96,28.96,106760.0,24.7716,24.7801,24.7545,24.7545,106760.0
2019-10-16 11:10:00,28.95,28.99,28.95,28.99,82570.0,24.7459,24.7801,24.7459,24.7801,82570.0
2019-10-16 11:15:00,28.99,28.99,28.96,28.97,113290.0,24.7801,24.7801,24.7545,24.763,113290.0
2019-10-16 11:20:00,28.97,29.01,28.96,28.99,93410.0,24.763,24.7972,24.7545,24.7801,93410.0
2019-10-16 11:25:00,28.99,28.99,28.98,28.98,77630.0,24.7801,24.7801,24.7716,24.7716,77630.0
2019-10-16 11:30:00,28.98,28.99,28.92,28.93,272160.0,24.7716,24.7801,24.7203,24.7288,272160.0
2019-10-16 11:35:00,28.93,28.95,28.91,28.93,147440.0,24.7288,24.7459,24.7117,24.7288,147440.0
2019-10-16 11:40:00,28.92,28.94,28.92,28.93,48080.0,24.7203,24.7374,24.7203,24.7288,48080.0
2019-10-16 11:45:00,28.93,28.99,28.93,28.99,250720.0,24.7288,24.7801,24.7288,24.7801,250720.0
2019-10-16 11:50:00,28.97,28.98,28.95,28.96,134260.0,24.763,24.7716,24.7459,24.7545,134260.0
2019-10-16 11:55:00,28.95,28.95,28.87,28.88,104000.0,24.7459,24.7459,24.6775,24.6861,104000.0
2019-10-16 12:00:00,28.89,28.9,28.85,28.89,153970.0,24.6946,24.7032,24.6604,24.6946,153970.0
2019-10-16 12:05:00,28.89,28.9,28.89,28.9,40790.0,24.6946,24.7032,24.6946,24.7032,40790.0
2019-10-16 12:10:00,28.89,28.9,28.84,28.85,193370.0,24.6946,24.7032,24.6519,24.6604,193370.0
2019-10-16 12:15:00,28.85,28.87,28.83,28.83,279010.0,24.6604,24.6775,24.6433,24.6433,279010.0
2019-10-16 12:20:00,28.84,28.84,28.78,28.79,69790.0,24.6519,24.6519,24.6006,24.6091,69790.0
2019-10-16 12:25:00,28.79,28.8,28.78,28.79,64200.0,24.6091,24.6177,24.6006,24.6091,64200.0
2019-10-16 12:30:00,28.8,28.81,28.79,28.8,84000.0,24.6177,24.6262,24.6091,24.6177,84000.0
2019-10-16 12:35:00,28.8,28.83,28.8,28.83,56000.0,24.6177,24.6433,24.6177,24.6433,56000.0
2019-10-16 12:40:00,28.82,28.84,28.81,28.83,95290.0,24.6348,24.6519,24.6262,24.6433,95290.0
2019-10-16 12:45:00,28.82,28.84,28.82,28.83,31350.0,24.6348,24.6519,24.6348,24.6433,31350.0
2019-10-16 12:50:00,28.83,28.83,28.76,28.76,71790.0,24.6433,24.6433,24.5835,24.5835,71790.0
2019-10-16 12:55:00,28.77,28.79,28.77,28.79,97560.0,24.592,24.6091,24.592,24.6091,97560.0
2019-10-16 13:00:00,28.79,28.82,28.79,28.81,41000.0,24.6091,24.6348,24.6091,24.6262,41000.0
2019-10-16 13:05:00,28.8,28.81,28.78,28.78,67830.0,24.6177,24.6262,24.6006,24.6006,67830.0
2019-10-16 13:10:00,28.79,28.8,28.77,28.79,181030.0,24.6091,24.6177,24.592,24.6091,181030.0
2019-10-16 13:15:00,28.79,28.79,28.77,28.77,20280.0,24.6091,24.6091,24.592,24.592,20280.0
2019-10-16 13:20:00,28.78,28.79,28.77,28.77,32000.0,24.6006,24.6091,24.592,24.592,32000.0
2019-10-16 13:25:00,28.78,28.78,28.75,28.76,122010.0,24.6006,24.6006,24.575,24.5835,122010.0
2019-10-16 13:30:00,28.76,28.79,28.76,28.79,274820.0,24.5835,24.6091,24.5835,24.6091,274820.0
2019-10-16 13:35:00,28.79,28.82,28.78,28.8,60190.0,24.6091,24.6348,24.6006,24.6177,60190.0
2019-10-16 13:40:00,28.8,28.83,28.77,28.8,221560.0,24.6177,24.6433,24.592,24.6177,221560.0
2019-10-16 13:45:00,28.8,28.81,28.79,28.79,148390.0,24.6177,24.6262,24.6091,24.6091,148390.0
2019-10-16 13:50:00,28.79,28.8,28.79,28.79,64780.0,24.6091,24.6177,24.6091,24.6091,64780.0
2019-10-16 13:55:00,28.78,28.78,28.74,28.74,83100.0,24.6006,24.6006,24.5664,24.5664,83100.0
2019-10-16 14:00:00,28.74,28.75,28.73,28.74,62480.0,24.5664,24.575,24.5579,24.5664,62480.0
2019-10-16 14:05:00,28.75,28.75,28.73,28.73,92340.0,24.575,24.575,24.5579,24.5579,92340.0
2019-10-16 14:10:00,28.73,28.77,28.73,28.76,76420.0,24.5579,24.592,24.5579,24.5835,76420.0
2019-10-16 14:15:00,28.78,28.78,28.76,28.77,73660.0,24.6006,24.6006,24.5835,24.592,73660.0
2019-10-16 14:20:00,28.77,28.8,28.77,28.8,161620.0,24.592,24.6177,24.592,24.6177,161620.0
2019-10-16 14:25:00,28.81,28.84,28.81,28.83,91590.0,24.6262,24.6519,24.6262,24.6433,91590.0
2019-10-16 14:30:00,28.83,28.88,28.83,28.87,83540.0,24.6433,24.6861,24.6433,24.6775,83540.0
2019-10-16 14:35:00,28.87,28.9,28.86,28.86,125050.0,24.6775,24.7032,24.669,24.669,125050.0
2019-10-16 14:40:00,28.86,28.87,28.82,28.84,89650.0,24.669,24.6775,24.6348,24.6519,89650.0
2019-10-16 14:45:00,28.84,28.86,28.83,28.85,162840.0,24.6519,24.669,24.6433,24.6604,162840.0
2019-10-16 14:50:00,28.85,28.89,28.84,28.85,79870.0,24.6604,24.6946,24.6519,24.6604,79870.0
2019-10-16 14:55:00,28.85,28.85,28.85,28.85,48030.0,24.6604,24.6604,24.6604,24.6604,48030.0
2019-10-16 15:00:00,28.85,28.88,28.82,28.82,324090.0,24.6604,24.6861,24.6348,24.6348,324090.0
2019-10-16 15:05:00,28.82,28.84,28.81,28.82,165410.0,24.6348,24.6519,24.6262,24.6348,165410.0
2019-10-16 15:10:00,28.82,28.82,28.78,28.8,166380.0,24.6348,24.6348,24.6006,24.6177,166380.0
2019-10-16 15:15:00,28.79,28.81,28.76,28.8,180290.0,24.6091,24.6262,24.5835,24.6177,180290.0
2019-10-16 15:20:00,28.79,28.8,28.79,28.79,80040.0,24.6091,24.6177,24.6091,24.6091,80040.0
2019-10-16 15:25:00,28.79,28.8,28.78,28.78,125280.0,24.6091,24.6177,24.6006,24.6006,125280.0
2019-10-16 15:30:00,28.77,28.79,28.76,28.77,82030.0,24.592,24.6091,24.5835,24.592,82030.0
2019-10-16 15:35:00,28.77,28.8,28.77,28.8,158780.0,24.592,24.6177,24.592,24.6177,158780.0
2019-10-16 15:40:00,28.8,28.82,28.78,28.79,272070.0,24.6177,24.6348,24.6006,24.6091,272070.0
2019-10-16 15:45:00,28.8,28.84,28.8,28.83,171800.0,24.6177,24.6519,24.6177,24.6433,171800.0
2019-10-16 15:50:00,28.83,28.87,28.83,28.86,371590.0,24.6433,24.6775,24.6433,24.669,371590.0
2019-10-16 15:55:00,28.87,28.87,28.82,28.86,1164810.0,24.6775,24.6775,24.6348,24.669,1164810.0
2019-10-17 09:30:00,29.01,29.16,28.99,29.09,584950.0,24.7972,24.9254,24.7801,24.8656,584950.0
2019-10-17 09:35:00,29.1,29.15,29.03,29.08,300490.0,24.8741,24.9169,24.8143,24.857,300490.0
2019-10-17 09:40:00,29.07,29.11,29.03,29.11,87720.0,24.8485,24.8827,24.8143,24.8827,87720.0
2019-10-17 09:45:00,29.11,29.13,29.09,29.1,195450.0,24.8827,24.8998,24.8656,24.8741,195450.0
2019-10-17 09:50:00,29.08,29.13,29.07,29.09,150880.0,24.857,24.8998,24.8485,24.8656,150880.0
2019-10-17 09:55:00,29.09,29.11,29.07,29.09,105280.0,24.8656,24.8827,24.8485,24.8656,105280.0
2019-10-17 10:00:00,29.1,29.11,29.08,29.11,119260.0,24.8741,24.8827,24.857,24.8827,119260.0
2019-10-17 10:05:00,29.11,29.17,29.07,29.07,182790.0,24.8827,24.934,24.8485,24.8485,182790.0
2019-10-17 10:10:00,29.08,29.13,29.06,29.12,152800.0,24.857,24.8998,24.8399,24.8912,152800.0
2019-10-17 10:15:00,29.12,29.14,29.1,29.1,138950.0,24.8912,24.9083,24.8741,24.8741,138950.0
2019-10-17 10:20:00,29.11,29.13,29.09,29.12,86200.0,24.8827,24.8998,24.8656,24.8912,86200.0
2019-10-17 10:25:00,29.11,29.14,29.08,29.1,133110.0,24.8827,24.9083,24.857,24.8741,133110.0
2019-10-17 10:30:00,29.09,29.1,29.05,29.08,188990.0,24.8656,24.8741,24.8314,24.857,188990.0
2019-10-17 10:35:00,29.08,29.08,29.01,29.01,138290.0,24.857,24.857,24.7972,24.7972,138290.0
2019-10-17 10:40:00,29.02,29.02,28.96,28.99,116480.0,24.8057,24.8057,24.7545,24.7801,116480.0
2019-10-17 10:45:00,28.99,29.01,28.92,28.94,232660.0,24.7801,24.7972,24.7203,24.7374,232660.0
2019-10-17 10:50:00,28.95,28.97,28.93,28.95,59910.0,24.7459,24.763,24.7288,24.7459,59910.0
2019-10-17 10:55:00,28.94,29.01,28.94,28.99,94750.0,24.7374,24.7972,24.7374,24.7801,94750.0
2019-10-17 11:00:00,28.98,28.98,28.9,28.94,144550.0,24.7716,24.7716,24.7032,24.7374,144550.0
2019-10-17 11:05:00,28.95,28.97,28.93,28.97,84000.0,24.7459,24.763,24.7288,24.763,84000.0
2019-10-17 11:10:00,28.96,29.03,28.96,29.03,51720.0,24.7545,24.8143,24.7545,24.8143,51720.0
2019-10-17 11:15:00,29.03,29.03,28.99,29.01,79250.0,24.8143,24.8143,24.7801,24.7972,79250.0
2019-10-17 11:20:00,29.02,29.02,28.99,29.0,80500.0,24.8057,24.8057,24.7801,24.7886,80500.0
2019-10-17 11:25:00,29.01,29.02,28.97,28.98,112900.0,24.7972,24.8057,24.763,24.7716,112900.0
2019-10-17 11:30:00,28.99,28.99,28.87,28.87,101890.0,24.7801,24.7801,24.6775,24.6775,101890.0
2019-10-17 11:35:00,28.87,28.91,28.86,28.91,107210.0,24.6775,24.7117,24.669,24.7117,107210.0
2019-10-17 11:40:00,28.91,28.93,28.87,28.9,82760.0,24.7117,24.7288,24.6775,24.7032,82760.0
2019-10-17 11:45:00,28.89,28.9,28.88,28.89,45180.0,24.6946,24.7032,24.6861,24.6946,45180.0
2019-10-17 11:50:00,28.89,28.89,28.83,28.86,79120.0,24.6946,24.6946,24.6433,24.669,79120.0
2019-10-17 11:55:00,28.87,28.9,28.87,28.9,48940.0,24.6775,24.7032,24.6775,24.7032,48940.0
2019-10-17 12:00:00,28.9,28.9,28.83,28.88,60970.0,24.7032,24.7032,24.6433,24.6861,60970.0
2019-10-17 12:05:00,28.89,28.92,28.89,28.91,79250.0,24.6946,24.7203,24.6946,24.7117,79250.0
2019-10-17 12:10:00,28.91,28.92,28.87,28.9,69670.0,24.7117,24.7203,24.6775,24.7032,69670.0
2019-10-17 12:15:00,28.89,28.91,28.88,28.89,57470.0,24.6946,24.7117,24.6861,24.6946,57470.0
2019-10-17 12:20:00,28.89,28.9,28.87,28.88,44680.0,24.6946,24.7032,24.6775,24.6861,44680.0
2019-10-17 12:25:00,28.9,28.95,28.9,28.92,67900.0,24.7032,24.7459,24.7032,24.7203,67900.0
2019-10-17 12:30:00,28.93,28.95,28.91,28.95,80890.0,24.7288,24.7459,24.7117,24.7459,80890.0
2019-10-17 12:35:00,28.94,28.94,28.91,28.92,32590.0,24.7374,24.7374,24.7117,24.7203,32590.0
2019-10-17 12:40:00,28.92,28.93,28.91,28.92,39490.0,24.7203,24.7288,24.7117,24.7203,39490.0
2019-10-17 12:45:00,28.94,28.95,28.93,28.94,33220.0,24.7374,24.7459,24.7288,24.7374,33220.0
2019-10-17 12:50:00,28.95,28.96,28.93,28.94,70770.0,24.7459,24.7545,24.7288,24.7374,70770.0
2019-10-17 12:55:00,28.93,28.97,28.92,28.97,48530.0,24.7288,24.763,24.7203,24.763,48530.0
2019-10-17 13:00:00,28.97,28.98,28.95,28.96,55490.0,24.763,24.7716,24.7459,24.7545,55490.0
2019-10-17 13:05:00,28.96,28.96,28.93,28.94,52370.0,24.7545,24.7545,24.7288,24.7374,52370.0
2019-10-17 13:10:00,28.96,28.98,28.95,28.96,58770.0,24.7545,24.7716,24.7459,24.7545,58770.0
2019-10-17 13:15:00,28.96,29.02,28.95,29.02,189060.0,24.7545,24.8057,24.7459,24.8057,189060.0
2019-10-17 13:20:00,29.01,29.01,28.98,28.98,81170.0,24.7972,24.7972,24.7716,24.7716,81170.0
2019-10-17 13:25:00,28.99,28.99,28.98,28.98,28440.0,24.7801,24.7801,24.7716,24.7716,28440.0
2019-10-17 13:30:00,28.98,29.02,28.98,29.02,68000.0,24.7716,24.8057,24.7716,24.8057,68000.0
2019-10-17 13:35:00,29.02,29.02,29.0,29.02,72170.0,24.8057,24.8057,24.7886,24.8057,72170.0
2019-10-17 13:40:00,29.01,29.02,29.0,29.01,65350.0,24.7972,24.8057,24.7886,24.7972,65350.0
2019-10-17 13:45:00,29.01,29.02,29.01,29.02,23000.0,24.7972,24.8057,24.7972,24.8057,23000.0
2019-10-17 13:50:00,29.02,29.02,29.0,29.01,42550.0,24.8057,24.8057,24.7886,24.7972,42550.0
2019-10-17 13:55:00,29.01,29.02,28.98,29.0,61240.0,24.7972,24.8057,24.7716,24.7886,61240.0
2019-10-17 14:00:00,29.01,29.01,28.95,28.96,36930.0,24.7972,24.7972,24.7459,24.7545,36930.0
2019-10-17 14:05:00,28.95,28.96,28.94,28.96,41740.0,24.7459,24.7545,24.7374,24.7545,41740.0
2019-10-17 14:10:00,28.96,28.97,28.95,28.96,26320.0,24.7545,24.763,24.7459,24.7545,26320.0
2019-10-17 14:15:00,28.95,28.97,28.94,28.96,36070.0,24.7459,24.763,24.7374,24.7545,36070.0
2019-10-17 14:20:00,28.96,28.96,28.94,28.95,20730.0,24.7545,24.7545,24.7374,24.7459,20730.0
2019-10-17 14:25:00,28.95,28.97,28.95,28.97,44000.0,24.7459,24.763,24.7459,24.763,44000.0
2019-10-17 14:30:00,28.96,28.97,28.95,28.97,93170.0,24.7545,24.763,24.7459,24.763,93170.0
2019-10-17 14:35:00,28.97,28.97,28.94,28.94,82250.0,24.763,24.763,24.7374,24.7374,82250.0
2019-10-17 14:40:00,28.95,28.96,28.93,28.94,39650.0,24.7459,24.7545,24.7288,24.7374,39650.0
2019-10-17 14:45:00,28.94,28.96,28.94,28.96,51310.0,24.7374,24.7545,24.7374,24.7545,51310.0
2019-10-17 14:50:00,28.96,28.98,28.94,28.96,107730.0,24.7545,24.7716,24.7374,24.7545,107730.0
2019-10-17 14:55:00,28.96,28.96,28.94,28.95,63400.0,24.7545,24.7545,24.7374,24.7459,63400.0
2019-10-17 15:00:00,28.95,28.96,28.94,28.95,36390.0,24.7459,24.7545,24.7374,24.7459,36390.0
2019-10-17 15:05:00,28.94,28.94,28.91,28.91,44980.0,24.7374,24.7374,24.7117,24.7117,44980.0
2019-10-17 15:10:00,28.9,28.92,28.89,28.92,54420.0,24.7032,24.7203,24.6946,24.7203,54420.0
2019-10-17 15:15:00,28.92,28.92,28.88,28.88,25380.0,24.7203,24.7203,24.6861,24.6861,25380.0
2019-10-17 15:20:00,28.89,28.89,28.87,28.89,71360.0,24.6946,24.6946,24.6775,24.6946,71360.0
2019-10-17 15:25:00,28.89,28.91,28.88,28.91,66000.0,24.6946,24.7117,24.6861,24.7117,66000.0
2019-10-17 15:30:00,28.91,28.95,28.9,28.93,96420.0,24.7117,24.7459,24.7032,24.7288,96420.0
2019-10-17 15:35:00,28.91,28.92,28.9,28.9,93010.0,24.7117,24.7203,24.7032,24.7032,93010.0
2019-10-17 15:40:00,28.91,28.91,28.88,28.89,85540.0,24.7117,24.7117,24.6861,24.6946,85540.0
2019-10-17 15:45:00,28.88,28.92,28.87,28.9,155600.0,24.6861,24.7203,24.6775,24.7032,155600.0
2019-10-17 15:50:00,28.91,28.96,28.89,28.95,297380.0,24.7117,24.7545,24.6946,24.7459,297380.0
2019-10-17 15:55:00,28.95,28.96,28.92,28.95,595930.0,24.7459,24.7545,24.7203,24.7459,595930.0
2019-10-18 09:30:00,28.95,28.97,28.88,28.92,1588000.0,24.7459,24.763,24.6861,24.7203,1588000.0
2019-10-18 09:35:00,28.92,28.96,28.87,28.96,80220.0,24.7203,24.7545,24.6775,24.7545,80220.0
2019-10-18 09:40:00,28.94,28.94,28.9,28.91,37890.0,24.7374,24.7374,24.7032,24.7117,37890.0
2019-10-18 09:45:00,28.91,28.94,28.86,28.94,36860.0,24.7117,24.7374,24.669,24.7374,36860.0
2019-10-18 09:50:00,28.94,28.98,28.93,28.96,34000.0,24.7374,24.7716,24.7288,24.7545,34000.0
2019-10-18 09:55:00,28.95,28.99,28.94,28.99,130390.0,24.7459,24.7801,24.7374,24.7801,130390.0
2019-10-18 10:00:00,28.97,28.98,28.88,28.9,124130.0,24.763,24.7716,24.6861,24.7032,124130.0
2019-10-18 10:05:00,28.91,28.94,28.89,28.92,66990.0,24.7117,24.7374,24.6946,24.7203,66990.0
2019-10-18 10:10:00,28.92,28.93,28.84,28.86,110300.0,24.7203,24.7288,24.6519,24.669,110300.0
2019-10-18 10:15:00,28.83,28.87,28.82,28.87,45710.0,24.6433,24.6775,24.6348,24.6775,45710.0
2019-10-18 10:20:00,28.88,28.88,28.83,28.86,46500.0,24.6861,24.6861,24.6433,24.669,46500.0
2019-10-18 10:25:00,28.86,28.87,28.81,28.83,101680.0,24.669,24.6775,24.6262,24.6433,101680.0
2019-10-18 10:30:00,28.84,28.84,28.79,28.79,99260.0,24.6519,24.6519,24.6091,24.6091,99260.0
2019-10-18 10:35:00,28.77,28.77,28.7,28.76,387630.0,24.592,24.592,24.5322,24.5835,387630.0
2019-10-18 10:40:00,28.74,28.74,28.67,28.68,44540.0,24.5664,24.5664,24.5066,24.5151,44540.0
2019-10-18 10:45:00,28.68,28.71,28.66,28.67,131710.0,24.5151,24.5408,24.498,24.5066,131710.0
2019-10-18 10:50:00,28.67,28.74,28.67,28.74,59630.0,24.5066,24.5664,24.5066,24.5664,59630.0
2019-10-18 10:55:00,28.75,28.75,28.72,28.73,34770.0,24.575,24.575,24.5493,24.5579,34770.0
2019-10-18 11:00:00,28.74,28.8,28.73,28.8,39520.0,24.5664,24.6177,24.5579,24.6177,39520.0
2019-10-18 11:05:00,28.79,28.8,28.75,28.76,88000.0,24.6091,24.6177,24.575,24.5835,88000.0
2019-10-18 11:10:00,28.76,28.83,28.76,28.83,65220.0,24.5835,24.6433,24.5835,24.6433,65220.0
2019-10-18 11:15:00,28.82,28.83,28.78,28.79,58000.0,24.6348,24.6433,24.6006,24.6091,58000.0
2019-10-18 11:20:00,28.79,28.79,28.76,28.76,70870.0,24.6091,24.6091,24.5835,24.5835,70870.0
2019-10-18 11:25:00,28.76,28.76,28.75,28.76,29050.0,24.5835,24.5835,24.575,24.5835,29050.0
2019-10-18 11:30:00,28.76,28.8,28.68,28.7,104200.0,24.5835,24.6177,24.5151,24.5322,104200.0
2019-10-18 11:35:00,28.7,28.75,28.7,28.75,19870.0,24.5322,24.575,24.5322,24.575,19870.0
2019-10-18 11:40:00,28.74,28.74,28.68,28.69,67000.0,24.5664,24.5664,24.5151,24.5237,67000.0
2019-10-18 11:45:00,28.69,28.7,28.66,28.67,75310.0,24.5237,24.5322,24.498,24.5066,75310.0
2019-10-18 11:50:00,28.67,28.67,28.57,28.57,256490.0,24.5066,24.5066,24.4211,24.4211,256490.0
2019-10-18 11:55:00,28.57,28.6,28.54,28.55,137080.0,24.4211,24.4467,24.3954,24.404,137080.0
2019-10-18 12:00:00,28.54,28.6,28.52,28.6,74480.0,24.3954,24.4467,24.3784,24.4467,74480.0
2019-10-18 12:05:00,28.6,28.63,28.59,28.59,73580.0,24.4467,24.4724,24.4382,24.4382,73580.0
2019-10-18 12:10:00,28.58,28.59,28.56,28.57,53090.0,24.4296,24.4382,24.4125,24.4211,53090.0
2019-10-18 12:15:00,28.57,28.57,28.5,28.5,118480.0,24.4211,24.4211,24.3613,24.3613,118480.0
2019-10-18 12:20:00,28.48,28.51,28.4,28.49,177040.0,24.3442,24.3698,24.2758,24.3527,177040.0
2019-10-18 12:25:00,28.48,28.49,28.46,28.47,56550.0,24.3442,24.3527,24.3271,24.3356,56550.0
2019-10-18 12:30:00,28.47,28.5,28.45,28.5,160750.0,24.3356,24.3613,24.3185,24.3613,160750.0
2019-10-18 12:35:00,28.48,28.51,28.48,28.51,80830.0,24.3442,24.3698,24.3442,24.3698,80830.0
2019-10-18 12:40:00,28.5,28.53,28.48,28.53,158900.0,24.3613,24.3869,24.3442,24.3869,158900.0
2019-10-18 12:45:00,28.53,28.56,28.53,28.55,47400.0,24.3869,24.4125,24.3869,24.404,47400.0
2019-10-18 12:50:00,28.56,28.58,28.51,28.57,52510.0,24.4125,24.4296,24.3698,24.4211,52510.0
2019-10-18 12:55:00,28.57,28.59,28.56,28.57,51540.0,24.4211,24.4382,24.4125,24.4211,51540.0
2019-10-18 13:00:00,28.57,28.61,28.57,28.6,119540.0,24.4211,24.4553,24.4211,24.4467,119540.0
2019-10-18 13:05:00,28.6,28.66,28.6,28.66,42000.0,24.4467,24.498,24.4467,24.498,42000.0
2019-10-18 13:10:00,28.65,28.66,28.63,28.64,45500.0,24.4895,24.498,24.4724,24.4809,45500.0
2019-10-18 13:15:00,28.63,28.68,28.63,28.65,499460.0,24.4724,24.5151,24.4724,24.4895,499460.0
2019-10-18 13:20:00,28.65,28.65,28.62,28.62,78490.0,24.4895,24.4895,24.4638,24.4638,78490.0
2019-10-18 13:25:00,28.62,28.62,28.58,28.58,36030.0,24.4638,24.4638,24.4296,24.4296,36030.0
2019-10-18 13:30:00,28.57,28.59,28.56,28.59,44200.0,24.4211,24.4382,24.4125,24.4382,44200.0
2019-10-18 13:35:00,28.59,28.61,28.59,28.59,190000.0,24.4382,24.4553,24.4382,24.4382,190000.0
2019-10-18 13:40:00,28.6,28.65,28.59,28.64,90510.0,24.4467,24.4895,24.4382,24.4809,90510.0
2019-10-18 13:45:00,28.64,28.67,28.64,28.65,17000.0,24.4809,24.5066,24.4809,24.4895,17000.0
2019-10-18 13:50:00,28.65,28.67,28.63,28.64,62140.0,24.4895,24.5066,24.4724,24.4809,62140.0
2019-10-18 13:55:00,28.64,28.66,28.63,28.63,60890.0,24.4809,24.498,24.4724,24.4724,60890.0
2019-10-18 14:00:00,28.64,28.66,28.62,28.63,25010.0,24.4809,24.498,24.4638,24.4724,25010.0
2019-10-18 14:05:00,28.64,28.66,28.63,28.64,21000.0,24.4809,24.498,24.4724,24.4809,21000.0
2019-10-18 14:10:00,28.63,28.64,28.62,28.63,13000.0,24.4724,24.4809,24.4638,24.4724,13000.0
2019-10-18 14:15:00,28.63,28.65,28.62,28.64,22160.0,24.4724,24.4895,24.4638,24.4809,22160.0
2019-10-18 14:20:00,28.64,28.65,28.63,28.63,21070.0,24.4809,24.4895,24.4724,24.4724,21070.0
2019-10-18 14:25:00,28.63,28.66,28.63,28.65,76150.0,24.4724,24.498,24.4724,24.4895,76150.0
2019-10-18 14:30:00,28.65,28.65,28.64,28.64,119040.0,24.4895,24.4895,24.4809,24.4809,119040.0
2019-10-18 14:35:00,28.64,28.64,28.61,28.62,22240.0,24.4809,24.4809,24.4553,24.4638,22240.0
2019-10-18 14:40:00,28.61,28.62,28.6,28.62,37830.0,24.4553,24.4638,24.4467,24.4638,37830.0
2019-10-18 14:45:00,28.61,28.62,28.6,28.61,66320.0,24.4553,24.4638,24.4467,24.4553,66320.0
2019-10-18 14:50:00,28.61,28.64,28.61,28.62,40160.0,24.4553,24.4809,24.4553,24.4638,40160.0
2019-10-18 14:55:00,28.63,28.64,28.62,28.63,25030.0,24.4724,24.4809,24.4638,24.4724,25030.0
2019-10-18 15:00:00,28.64,28.66,28.63,28.64,94560.0,24.4809,24.498,24.4724,24.4809,94560.0
2019-10-18 15:05:00,28.64,28.67,28.64,28.67,150300.0,24.4809,24.5066,24.4809,24.5066,150300.0
2019-10-18 15:10:00,28.67,28.69,28.67,28.68,94270.0,24.5066,24.5237,24.5066,24.5151,94270.0
2019-10-18 15:15:00,28.68,28.68,28.66,28.68,185340.0,24.5151,24.5151,24.498,24.5151,185340.0
2019-10-18 15:20:00,28.68,28.69,28.67,28.69,164080.0,24.5151,24.5237,24.5066,24.5237,164080.0
2019-10-18 15:25:00,28.68,28.7,28.68,28.69,249110.0,24.5151,24.5322,24.5151,24.5237,249110.0
2019-10-18 15:30:00,28.69,28.71,28.69,28.7,120400.0,24.5237,24.5408,24.5237,24.5322,120400.0
2019-10-18 15:35:00,28.7,28.72,28.7,28.71,139570.0,24.5322,24.5493,24.5322,24.5408,139570.0
2019-10-18 15:40:00,28.7,28.71,28.69,28.7,121010.0,24.5322,24.5408,24.5237,24.5322,121010.0
2019-10-18 15:45:00,28.7,28.7,28.64,28.68,356010.0,24.5322,24.5322,24.4809,24.5151,356010.0
2019-10-18 15:50:00,28.69,28.73,28.68,28.73,232610.0,24.5237,24.5579,24.5151,24.5579,232610.0
2019-10-18 15:55:00,28.73,28.73,28.67,28.67,1346070.0,24.5579,24.5579,24.5066,24.5066,1346070.0
2019-10-21 09:30:00,28.84,28.9,28.73,28.73,182920.0,24.6519,24.7032,24.5579,24.5579,182920.0
2019-10-21 09:35:00,28.71,28.89,28.71,28.86,178670.0,24.5408,24.6946,24.5408,24.669,178670.0
2019-10-21 09:40:00,28.88,28.98,28.86,28.97,80850.0,24.6861,24.7716,24.669,24.763,80850.0
2019-10-21 09:45:00,28.99,29.0,28.89,28.89,83000.0,24.7801,24.7886,24.6946,24.6946,83000.0
2019-10-21 09:50:00,28.88,28.93,28.88,28.93,52970.0,24.6861,24.7288,24.6861,24.7288,52970.0
2019-10-21 09:55:00,28.93,28.94,28.83,28.85,141110.0,24.7288,24.7374,24.6433,24.6604,141110.0
2019-10-21 10:00:00,28.84,28.9,28.81,28.83,61100.0,24.6519,24.7032,24.6262,24.6433,61100.0
2019-10-21 10:05:00,28.83,28.84,28.81,28.83,46930.0,24.6433,24.6519,24.6262,24.6433,46930.0
2019-10-21 10:10:00,28.83,28.84,28.82,28.84,28500.0,24.6433,24.6519,24.6348,24.6519,28500.0
2019-10-21 10:15:00,28.86,28.88,28.84,28.86,84110.0,24.669,24.6861,24.6519,24.669,84110.0
2019-10-21 10:20:00,28.86,28.9,28.86,28.88,51740.0,24.669,24.7032,24.669,24.6861,51740.0
2019-10-21 10:25:00,28.89,28.91,28.88,28.91,41680.0,24.6946,24.7117,24.6861,24.7117,41680.0
2019-10-21 10:30:00,28.92,28.92,28.9,28.91,43150.0,24.7203,24.7203,24.7032,24.7117,43150.0
2019-10-21 10:35:00,28.91,28.95,28.91,28.95,126840.0,24.7117,24.7459,24.7117,24.7459,126840.0
2019-10-21 10:40:00,28.95,28.95,28.93,28.94,28800.0,24.7459,24.7459,24.7288,24.7374,28800.0
2019-10-21 10:45:00,28.94,28.95,28.93,28.94,83540.0,24.7374,24.7459,24.7288,24.7374,83540.0
2019-10-21 10:50:00,28.95,28.99,28.93,28.98,137500.0,24.7459,24.7801,24.7288,24.7716,137500.0
2019-10-21 10:55:00,28.98,29.0,28.97,29.0,57280.0,24.7716,24.7886,24.763,24.7886,57280.0
2019-10-21 11:00:00,29.0,29.08,29.0,29.01,398230.0,24.7886,24.857,24.7886,24.7972,398230.0
2019-10-21 11:05:00,29.01,29.03,28.99,29.01,260310.0,24.7972,24.8143,24.7801,24.7972,260310.0
2019-10-21 11:10:00,29.02,29.04,29.01,29.03,14980.0,24.8057,24.8228,24.7972,24.8143,14980.0
2019-10-21 11:15:00,29.03,29.05,29.0,29.0,40760.0,24.8143,24.8314,24.7886,24.7886,40760.0
2019-10-21 11:20:00,28.98,29.03,28.98,29.01,48000.0,24.7716,24.8143,24.7716,24.7972,48000.0
2019-10-21 11:25:00,29.01,29.03,29.01,29.02,51640.0,24.7972,24.8143,24.7972,24.8057,51640.0
2019-10-21 11:30:00,29.03,29.03,28.98,28.99,46080.0,24.8143,24.8143,24.7716,24.7801,46080.0
2019-10-21 11:35:00,28.99,29.01,28.97,29.01,98100.0,24.7801,24.7972,24.763,24.7972,98100.0
2019-10-21 11:40:00,29.01,29.02,28.99,28.99,32180.0,24.7972,24.8057,24.7801,24.7801,32180.0
2019-10-21 11:45:00,28.99,29.03,28.99,29.02,53670.0,24.7801,24.8143,24.7801,24.8057,53670.0
2019-10-21 11:50:00,29.02,29.03,28.99,29.03,73100.0,24.8057,24.8143,24.7801,24.8143,73100.0
2019-10-21 11:55:00,29.03,29.05,29.01,29.04,84290.0,24.8143,24.8314,24.7972,24.8228,84290.0
2019-10-21 12:00:00,29.04,29.05,29.01,29.05,76920.0,24.8228,24.8314,24.7972,24.8314,76920.0
2019-10-21 12:05:00,29.05,29.08,29.05,29.07,59610.0,24.8314,24.857,24.8314,24.8485,59610.0
2019-10-21 12:10:00,29.08,29.09,29.06,29.06,60230.0,24.857,24.8656,24.8399,24.8399,60230.0
2019-10-21 12:15:00,29.07,29.09,29.07,29.09,38280.0,24.8485,24.8656,24.8485,24.8656,38280.0
2019-10-21 12:20:00,29.08,29.11,29.08,29.1,224170.0,24.857,24.8827,24.857,24.8741,224170.0
2019-10-21 12:25:00,29.1,29.11,29.09,29.11,76760.0,24.8741,24.8827,24.8656,24.8827,76760.0
2019-10-21 12:30:00,29.11,29.14,29.11,29.12,61870.0,24.8827,24.9083,24.8827,24.8912,61870.0
2019-10-21 12:35:00,29.12,29.12,29.1,29.12,27830.0,24.8912,24.8912,24.8741,24.8912,27830.0
2019-10-21 12:40:00,29.11,29.12,29.1,29.11,27520.0,24.8827,24.8912,24.8741,24.8827,27520.0
2019-10-21 12:45:00,29.11,29.11,29.1,29.11,14000.0,24.8827,24.8827,24.8741,24.8827,14000.0
2019-10-21 12:50:00,29.11,29.13,29.1,29.1,116460.0,24.8827,24.8998,24.8741,24.8741,116460.0
2019-10-21 12:55:00,29.11,29.12,29.09,29.1,46770.0,24.8827,24.8912,24.8656,24.8741,46770.0
2019-10-21 13:00:00,29.1,29.12,29.09,29.12,30600.0,24.8741,24.8912,24.8656,24.8912,30600.0
2019-10-21 13:05:00,29.11,29.11,29.09,29.09,47920.0,24.8827,24.8827,24.8656,24.8656,47920.0
2019-10-21 13:10:00,29.1,29.11,29.09,29.11,50480.0,24.8741,24.8827,24.8656,24.8827,50480.0
2019-10-21 13:15:00,29.11,29.14,29.1,29.13,16800.0,24.8827,24.9083,24.8741,24.8998,16800.0
2019-10-21 13:20:00,29.13,29.14,29.12,29.12,54910.0,24.8998,24.9083,24.8912,24.8912,54910.0
2019-10-21 13:25:00,29.12,29.14,29.12,29.13,53990.0,24.8912,24.9083,24.8912,24.8998,53990.0
2019-10-21 13:30:00,29.14,29.19,29.13,29.14,563800.0,24.9083,24.9511,24.8998,24.9083,563800.0
2019-10-21 13:35:00,29.15,29.16,29.14,29.15,25000.0,24.9169,24.9254,24.9083,24.9169,25000.0
2019-10-21 13:40:00,29.14,29.15,29.12,29.13,35740.0,24.9083,24.9169,24.8912,24.8998,35740.0
2019-10-21 13:45:00,29.13,29.15,29.08,29.09,76420.0,24.8998,24.9169,24.857,24.8656,76420.0
2019-10-21 13:50:00,29.09,29.1,29.08,29.09,73850.0,24.8656,24.8741,24.857,24.8656,73850.0
2019-10-21 13:55:00,29.1,29.11,29.09,29.1,57800.0,24.8741,24.8827,24.8656,24.8741,57800.0
2019-10-21 14:00:00,29.1,29.13,29.1,29.11,21000.0,24.8741,24.8998,24.8741,24.8827,21000.0
2019-10-21 14:05:00,29.11,29.13,29.11,29.12,26700.0,24.8827,24.8998,24.8827,24.8912,26700.0
2019-10-21 14:10:00,29.12,29.12,29.11,29.11,21000.0,24.8912,24.8912,24.8827,24.8827,21000.0
2019-10-21 14:15:00,29.1,29.12,29.1,29.12,22270.0,24.8741,24.8912,24.8741,24.8912,22270.0
2019-10-21 14:20:00,29.11,29.12,29.1,29.11,59100.0,24.8827,24.8912,24.8741,24.8827,59100.0
2019-10-21 14:25:00,29.11,29.12,29.1,29.11,35630.0,24.8827,24.8912,24.8741,24.8827,35630.0
2019-10-21 14:30:00,29.11,29.13,29.11,29.11,75320.0,24.8827,24.8998,24.8827,24.8827,75320.0
2019-10-21 14:35:00,29.11,29.11,29.09,29.09,243380.0,24.8827,24.8827,24.8656,24.8656,243380.0
2019-10-21 14:40:00,29.09,29.1,29.08,29.09,244530.0,24.8656,24.8741,24.857,24.8656,244530.0
2019-10-21 14:45:00,29.09,29.09,29.03,29.03,70440.0,24.8656,24.8656,24.8143,24.8143,70440.0
2019-10-21 14:50:00,29.03,29.05,29.03,29.03,31930.0,24.8143,24.8314,24.8143,24.8143,31930.0
2019-10-21 14:55:00,29.02,29.02,28.99,28.99,70790.0,24.8057,24.8057,24.7801,24.7801,70790.0
2019-10-21 15:00:00,28.99,29.01,28.98,28.99,74150.0,24.7801,24.7972,24.7716,24.7801,74150.0
2019-10-21 15:05:00,28.98,29.0,28.97,28.98,53160.0,24.7716,24.7886,24.763,24.7716,53160.0
2019-10-21 15:10:00,28.98,28.99,28.97,28.98,37470.0,24.7716,24.7801,24.763,24.7716,37470.0
2019-10-21 15:15:00,28.98,28.98,28.97,28.98,14830.0,24.7716,24.7716,24.763,24.7716,14830.0
2019-10-21 15:20:00,28.97,28.97,28.95,28.96,126270.0,24.763,24.763,24.7459,24.7545,126270.0
2019-10-21 15:25:00,28.97,28.98,28.96,28.97,190980.0,24.763,24.7716,24.7545,24.763,190980.0
2019-10-21 15:30:00,28.96,28.98,28.94,28.94,81060.0,24.7545,24.7716,24.7374,24.7374,81060.0
2019-10-21 15:35:00,28.94,28.95,28.9,28.93,247470.0,24.7374,24.7459,24.7032,24.7288,247470.0
2019-10-21 15:40:00,28.93,28.96,28.93,28.95,136700.0,24.7288,24.7545,24.7288,24.7459,136700.0
2019-10-21 15:45:00,28.95,28.95,28.92,28.92,115820.0,24.7459,24.7459,24.7203,24.7203,115820.0
2019-10-21 15:50:00,28.94,28.96,28.92,28.95,170870.0,24.7374,24.7545,24.7203,24.7459,170870.0
2019-10-21 15:55:00,28.96,28.98,28.9,28.96,463920.0,24.7545,24.7716,24.7032,24.7545,463920.0
2019-10-22 09:30:00,28.96,29.06,28.92,29.0,265600.0,24.7545,24.8399,24.7203,24.7886,265600.0
2019-10-22 09:35:00,29.0,29.02,28.93,28.95,83290.0,24.7886,24.8057,24.7288,24.7459,83290.0
2019-10-22 09:40:00,28.95,29.07,28.92,29.06,162830.0,24.7459,24.8485,24.7203,24.8399,162830.0
2019-10-22 09:45:00,29.08,29.09,28.98,28.99,271280.0,24.857,24.8656,24.7716,24.7801,271280.0
2019-10-22 09:50:00,28.99,29.01,28.95,28.96,159390.0,24.7801,24.7972,24.7459,24.7545,159390.0
2019-10-22 09:55:00,28.98,29.03,28.98,29.02,26990.0,24.7716,24.8143,24.7716,24.8057,26990.0
2019-10-22 10:00:00,29.03,29.05,28.96,28.97,59080.0,24.8143,24.8314,24.7545,24.763,59080.0
2019-10-22 10:05:00,28.95,28.96,28.89,28.9,74030.0,24.7459,24.7545,24.6946,24.7032,74030.0
2019-10-22 10:10:00,28.91,28.91,28.86,28.91,120050.0,24.7117,24.7117,24.669,24.7117,120050.0
2019-10-22 10:15:00,28.91,28.92,28.87,28.92,266120.0,24.7117,24.7203,24.6775,24.7203,266120.0
2019-10-22 10:20:00,28.91,28.91,28.86,28.87,75530.0,24.7117,24.7117,24.669,24.6775,75530.0
2019-10-22 10:25:00,28.89,28.9,28.83,28.83,193890.0,24.6946,24.7032,24.6433,24.6433,193890.0
2019-10-22 10:30:00,28.84,28.89,28.81,28.82,89560.0,24.6519,24.6946,24.6262,24.6348,89560.0
2019-10-22 10:35:00,28.84,28.86,28.82,28.86,30000.0,24.6519,24.669,24.6348,24.669,30000.0
2019-10-22 10:40:00,28.85,28.87,28.85,28.85,96930.0,24.6604,24.6775,24.6604,24.6604,96930.0
2019-10-22 10:45:00,28.85,28.91,28.85,28.91,39840.0,24.6604,24.7117,24.6604,24.7117,39840.0
2019-10-22 10:50:00,28.91,28.95,28.91,28.93,87170.0,24.7117,24.7459,24.7117,24.7288,87170.0
2019-10-22 10:55:00,28.93,28.93,28.89,28.9,35000.0,24.7288,24.7288,24.6946,24.7032,35000.0
2019-10-22 11:00:00,28.88,28.88,28.84,28.86,35020.0,24.6861,24.6861,24.6519,24.669,35020.0
2019-10-22 11:05:00,28.87,28.91,28.85,28.9,36470.0,24.6775,24.7117,24.6604,24.7032,36470.0
2019-10-22 11:10:00,28.91,28.91,28.87,28.89,86440.0,24.7117,24.7117,24.6775,24.6946,86440.0
2019-10-22 11:15:00,28.89,28.94,28.89,28.92,75280.0,24.6946,24.7374,24.6946,24.7203,75280.0
2019-10-22 11:20:00,28.91,28.91,28.87,28.89,68650.0,24.7117,24.7117,24.6775,24.6946,68650.0
2019-10-22 11:25:00,28.88,28.9,28.88,28.89,69770.0,24.6861,24.7032,24.6861,24.6946,69770.0
2019-10-22 11:30:00,28.88,28.93,28.87,28.92,117080.0,24.6861,24.7288,24.6775,24.7203,117080.0
2019-10-22 11:35:00,28.92,28.92,28.89,28.91,55110.0,24.7203,24.7203,24.6946,24.7117,55110.0
2019-10-22 11:40:00,28.91,28.92,28.89,28.91,62110.0,24.7117,24.7203,24.6946,24.7117,62110.0
2019-10-22 11:45:00,28.91,28.94,28.9,28.9,58290.0,24.7117,24.7374,24.7032,24.7032,58290.0
2019-10-22 11:50:00,28.91,28.92,28.9,28.91,58550.0,24.7117,24.7203,24.7032,24.7117,58550.0
2019-10-22 11:55:00,28.91,28.92,28.83,28.85,141080.0,24.7117,24.7203,24.6433,24.6604,141080.0
2019-10-22 12:00:00,28.85,28.86,28.83,28.86,125090.0,24.6604,24.669,24.6433,24.669,125090.0
2019-10-22 12:05:00,28.86,28.87,28.84,28.87,61670.0,24.669,24.6775,24.6519,24.6775,61670.0
2019-10-22 12:10:00,28.87,28.89,28.86,28.89,35500.0,24.6775,24.6946,24.669,24.6946,35500.0
2019-10-22 12:15:00,28.89,28.91,28.88,28.91,45240.0,24.6946,24.7117,24.6861,24.7117,45240.0
2019-10-22 12:20:00,28.89,28.9,28.87,28.87,37750.0,24.6946,24.7032,24.6775,24.6775,37750.0
2019-10-22 12:25:00,28.89,28.93,28.88,28.92,53060.0,24.6946,24.7288,24.6861,24.7203,53060.0
2019-10-22 12:30:00,28.93,28.94,28.91,28.91,58290.0,24.7288,24.7374,24.7117,24.7117,58290.0
2019-10-22 12:35:00,28.91,28.91,28.88,28.88,32160.0,24.7117,24.7117,24.6861,24.6861,32160.0
2019-10-22 12:40:00,28.89,28.91,28.89,28.9,20170.0,24.6946,24.7117,24.6946,24.7032,20170.0
2019-10-22 12:45:00,28.89,28.92,28.89,28.92,310590.0,24.6946,24.7203,24.6946,24.7203,310590.0
2019-10-22 12:50:00,28.92,28.92,28.88,28.89,18000.0,24.7203,24.7203,24.6861,24.6946,18000.0
2019-10-22 12:55:00,28.88,28.9,28.87,28.9,59160.0,24.6861,24.7032,24.6775,24.7032,59160.0
2019-10-22 13:00:00,28.9,28.91,28.88,28.89,89250.0,24.7032,24.7117,24.6861,24.6946,89250.0
2019-10-22 13:05:00,28.89,28.91,28.89,28.89,49360.0,24.6946,24.7117,24.6946,24.6946,49360.0
2019-10-22 13:10:00,28.89,28.9,28.88,28.89,127000.0,24.6946,24.7032,24.6861,24.6946,127000.0
2019-10-22 13:15:00,28.89,28.9,28.86,28.86,26000.0,24.6946,24.7032,24.669,24.669,26000.0
2019-10-22 13:20:00,28.87,28.88,28.85,28.85,45980.0,24.6775,24.6861,24.6604,24.6604,45980.0
2019-10-22 13:25:00,28.85,28.86,28.84,28.84,47420.0,24.6604,24.669,24.6519,24.6519,47420.0
2019-10-22 13:30:00,28.85,28.86,28.83,28.85,60180.0,24.6604,24.669,24.6433,24.6604,60180.0
2019-10-22 13:35:00,28.85,28.88,28.85,28.88,66250.0,24.6604,24.6861,24.6604,24.6861,66250.0
2019-10-22 13:40:00,28.88,28.89,28.86,28.87,71860.0,24.6861,24.6946,24.669,24.6775,71860.0
2019-10-22 13:45:00,28.88,28.89,28.86,28.88,39770.0,24.6861,24.6946,24.669,24.6861,39770.0
2019-10-22 13:50:00,28.87,28.88,28.84,28.85,36290.0,24.6775,24.6861,24.6519,24.6604,36290.0
2019-10-22 13:55:00,28.85,28.87,28.85,28.85,34000.0,24.6604,24.6775,24.6604,24.6604,34000.0
2019-10-22 14:00:00,28.85,28.89,28.85,28.89,252700.0,24.6604,24.6946,24.6604,24.6946,252700.0
2019-10-22 14:05:00,28.88,28.92,28.88,28.92,48830.0,24.6861,24.7203,24.6861,24.7203,48830.0
2019-10-22 14:10:00,28.93,28.96,28.92,28.94,101980.0,24.7288,24.7545,24.7203,24.7374,101980.0
2019-10-22 14:15:00,28.94,28.98,28.94,28.97,222310.0,24.7374,24.7716,24.7374,24.763,222310.0
2019-10-22 14:20:00,28.98,28.98,28.91,28.92,159730.0,24.7716,24.7716,24.7117,24.7203,159730.0
2019-10-22 14:25:00,28.92,28.96,28.9,28.92,58040.0,24.7203,24.7545,24.7032,24.7203,58040.0
2019-10-22 14:30:00,28.92,28.93,28.85,28.87,81150.0,24.7203,24.7288,24.6604,24.6775,81150.0
2019-10-22 14:35:00,28.86,28.9,28.86,28.89,38100.0,24.669,24.7032,24.669,24.6946,38100.0
2019-10-22 14:40:00,28.87,28.89,28.86,28.89,32110.0,24.6775,24.6946,24.669,24.6946,32110.0
2019-10-22 14:45:00,28.88,28.88,28.82,28.83,86750.0,24.6861,24.6861,24.6348,24.6433,86750.0
2019-10-22 14:50:00,28.84,28.84,28.77,28.81,119880.0,24.6519,24.6519,24.592,24.6262,119880.0
2019-10-22 14:55:00,28.81,28.83,28.78,28.8,95770.0,24.6262,24.6433,24.6006,24.6177,95770.0
2019-10-22 15:00:00,28.81,28.81,28.75,28.77,138220.0,24.6262,24.6262,24.575,24.592,138220.0
2019-10-22 15:05:00,28.75,28.79,28.75,28.78,122270.0,24.575,24.6091,24.575,24.6006,122270.0
2019-10-22 15:10:00,28.78,28.8,28.77,28.79,59920.0,24.6006,24.6177,24.592,24.6091,59920.0
2019-10-22 15:15:00,28.8,28.81,28.76,28.8,81310.0,24.6177,24.6262,24.5835,24.6177,81310.0
2019-10-22 15:20:00,28.8,28.82,28.79,28.81,93310.0,24.6177,24.6348,24.6091,24.6262,93310.0
2019-10-22 15:25:00,28.81,28.83,28.8,28.82,123000.0,24.6262,24.6433,24.6177,24.6348,123000.0
2019-10-22 15:30:00,28.82,28.85,28.82,28.84,84880.0,24.6348,24.6604,24.6348,24.6519,84880.0
2019-10-22 15:35:00,28.84,28.85,28.8,28.81,91940.0,24.6519,24.6604,24.6177,24.6262,91940.0
2019-10-22 15:40:00,28.81,28.81,28.78,28.78,162920.0,24.6262,24.6262,24.6006,24.6006,162920.0
2019-10-22 15:45:00,28.79,28.8,28.74,28.79,118300.0,24.6091,24.6177,24.5664,24.6091,118300.0
2019-10-22 15:50:00,28.78,28.8,28.76,28.77,170730.0,24.6006,24.6177,24.5835,24.592,170730.0
2019-10-22 15:55:00,28.77,28.78,28.72,28.75,725550.0,24.592,24.6006,24.5493,24.575,725550.0
2019-10-23 09:30:00,28.3,28.35,28.12,28.12,475030.0,24.1903,24.233,24.0364,24.0364,475030.0
2019-10-23 09:35:00,28.11,28.14,27.88,28.01,714770.0,24.0279,24.0535,23.8313,23.9424,714770.0
2019-10-23 09:40:00,28.0,28.23,28.0,28.22,293110.0,23.9339,24.1305,23.9339,24.1219,293110.0
2019-10-23 09:45:00,28.21,28.27,28.21,28.22,258850.0,24.1134,24.1647,24.1134,24.1219,258850.0
2019-10-23 09:50:00,28.21,28.21,28.15,28.17,145620.0,24.1134,24.1134,24.0621,24.0792,145620.0
2019-10-23 09:55:00,28.18,28.19,28.06,28.1,203970.0,24.0877,24.0963,23.9852,24.0193,203970.0
2019-10-23 10:00:00,28.09,28.14,28.08,28.13,99800.0,24.0108,24.0535,24.0022,24.045,99800.0
2019-10-23 10:05:00,28.14,28.2,28.12,28.12,155980.0,24.0535,24.1048,24.0364,24.0364,155980.0
2019-10-23 10:10:00,28.12,28.16,28.07,28.07,111970.0,24.0364,24.0706,23.9937,23.9937,111970.0
2019-10-23 10:15:00,28.09,28.09,27.98,28.02,554030.0,24.0108,24.0108,23.9168,23.951,554030.0
2019-10-23 10:20:00,28.02,28.03,27.97,28.0,143680.0,23.951,23.9595,23.9082,23.9339,143680.0
2019-10-23 10:25:00,28.0,28.04,28.0,28.03,75580.0,23.9339,23.9681,23.9339,23.9595,75580.0
2019-10-23 10:30:00,28.04,28.1,28.01,28.02,103640.0,23.9681,24.0193,23.9424,23.951,103640.0
2019-10-23 10:35:00,28.02,28.04,27.97,27.99,150680.0,23.951,23.9681,23.9082,23.9253,150680.0
2019-10-23 10:40:00,27.99,28.03,27.96,28.01,168410.0,23.9253,23.9595,23.8997,23.9424,168410.0
2019-10-23 10:45:00,28.01,28.04,28.0,28.03,201280.0,23.9424,23.9681,23.9339,23.9595,201280.0
2019-10-23 10:50:00,28.02,28.11,28.02,28.1,277230.0,23.951,24.0279,23.951,24.0193,277230.0
2019-10-23 10:55:00,28.1,28.11,28.07,28.09,272330.0,24.0193,24.0279,23.9937,24.0108,272330.0
2019-10-23 11:00:00,28.09,28.1,28.04,28.06,309490.0,24.0108,24.0193,23.9681,23.9852,309490.0
2019-10-23 11:05:00,28.07,28.15,28.07,28.09,255430.0,23.9937,24.0621,23.9937,24.0108,255430.0
2019-10-23 11:10:00,28.09,28.09,28.01,28.02,105800.0,24.0108,24.0108,23.9424,23.951,105800.0
2019-10-23 11:15:00,28.02,28.09,28.02,28.03,125270.0,23.951,24.0108,23.951,23.9595,125270.0
2019-10-23 11:20:00,28.03,28.09,28.03,28.07,70890.0,23.9595,24.0108,23.9595,23.9937,70890.0
2019-10-23 11:25:00,28.07,28.1,28.06,28.09,93130.0,23.9937,24.0193,23.9852,24.0108,93130.0
2019-10-23 11:30:00,28.09,28.11,28.06,28.08,227430.0,24.0108,24.0279,23.9852,24.0022,227430.0
2019-10-23 11:35:00,28.08,28.14,28.08,28.14,220130.0,24.0022,24.0535,24.0022,24.0535,220130.0
2019-10-23 11:40:00,28.14,28.18,28.14,28.18,99990.0,24.0535,24.0877,24.0535,24.0877,99990.0
2019-10-23 11:45:00,28.18,28.2,28.14,28.16,109970.0,24.0877,24.1048,24.0535,24.0706,109970.0
2019-10-23 11:50:00,28.16,28.16,28.11,28.12,70670.0,24.0706,24.0706,24.0279,24.0364,70670.0
2019-10-23 11:55:00,28.13,28.14,28.12,28.13,69710.0,24.045,24.0535,24.0364,24.045,69710.0
2019-10-23 12:00:00,28.13,28.17,28.12,28.13,74250.0,24.045,24.0792,24.0364,24.045,74250.0
2019-10-23 12:05:00,28.13,28.13,28.06,28.08,147870.0,24.045,24.045,23.9852,24.0022,147870.0
2019-10-23 12:10:00,28.08,28.11,28.08,28.1,83180.0,24.0022,24.0279,24.0022,24.0193,83180.0
2019-10-23 12:15:00,28.11,28.12,28.09,28.1,487240.0,24.0279,24.0364,24.0108,24.0193,487240.0
2019-10-23 12:20:00,28.1,28.11,28.07,28.09,60210.0,24.0193,24.0279,23.9937,24.0108,60210.0
2019-10-23 12:25:00,28.08,28.09,28.03,28.06,118650.0,24.0022,24.0108,23.9595,23.9852,118650.0
2019-10-23 12:30:00,28.05,28.11,28.05,28.08,198820.0,23.9766,24.0279,23.9766,24.0022,198820.0
2019-10-23 12:35:00,28.09,28.15,28.09,28.15,93160.0,24.0108,24.0621,24.0108,24.0621,93160.0
2019-10-23 12:40:00,28.16,28.18,28.12,28.13,90760.0,24.0706,24.0877,24.0364,24.045,90760.0
2019-10-23 12:45:00,28.13,28.14,28.12,28.14,33750.0,24.045,24.0535,24.0364,24.0535,33750.0
2019-10-23 12:50:00,28.13,28.16,28.13,28.15,44320.0,24.045,24.0706,24.045,24.0621,44320.0
2019-10-23 12:55:00,28.15,28.15,28.14,28.14,20400.0,24.0621,24.0621,24.0535,24.0535,20400.0
2019-10-23 13:00:00,28.14,28.16,28.13,28.15,41000.0,24.0535,24.0706,24.045,24.0621,41000.0
2019-10-23 13:05:00,28.15,28.18,28.15,28.18,28450.0,24.0621,24.0877,24.0621,24.0877,28450.0
2019-10-23 13:10:00,28.17,28.17,28.11,28.11,70810.0,24.0792,24.0792,24.0279,24.0279,70810.0
2019-10-23 13:15:00,28.11,28.13,28.11,28.13,144790.0,24.0279,24.045,24.0279,24.045,144790.0
2019-10-23 13:20:00,28.13,28.14,28.1,28.13,74310.0,24.045,24.0535,24.0193,24.045,74310.0
2019-10-23 13:25:00,28.13,28.14,28.13,28.13,22370.0,24.045,24.0535,24.045,24.045,22370.0
2019-10-23 13:30:00,28.13,28.14,28.13,28.13,42650.0,24.045,24.0535,24.045,24.045,42650.0
2019-10-23 13:35:00,28.13,28.14,28.13,28.14,27290.0,24.045,24.0535,24.045,24.0535,27290.0
2019-10-23 13:40:00,28.13,28.14,28.13,28.14,34630.0,24.045,24.0535,24.045,24.0535,34630.0
2019-10-23 13:45:00,28.15,28.15,28.13,28.14,16830.0,24.0621,24.0621,24.045,24.0535,16830.0
2019-10-23 13:50:00,28.15,28.15,28.13,28.13,34820.0,24.0621,24.0621,24.045,24.045,34820.0
2019-10-23 13:55:00,28.13,28.13,28.11,28.11,41990.0,24.045,24.045,24.0279,24.0279,41990.0
2019-10-23 14:00:00,28.11,28.12,28.08,28.1,138920.0,24.0279,24.0364,24.0022,24.0193,138920.0
2019-10-23 14:05:00,28.1,28.13,28.1,28.13,91970.0,24.0193,24.045,24.0193,24.045,91970.0
2019-10-23 14:10:00,28.13,28.14,28.1,28.11,52500.0,24.045,24.0535,24.0193,24.0279,52500.0
2019-10-23 14:15:00,28.11,28.11,28.08,28.09,147400.0,24.0279,24.0279,24.0022,24.0108,147400.0
2019-10-23 14:20:00,28.08,28.09,28.07,28.08,94250.0,24.0022,24.0108,23.9937,24.0022,94250.0
2019-10-23 14:25:00,28.08,28.08,28.04,28.04,132650.0,24.0022,24.0022,23.9681,23.9681,132650.0
2019-10-23 14:30:00,28.05,28.05,28.03,28.03,41480.0,23.9766,23.9766,23.9595,23.9595,41480.0
2019-10-23 14:35:00,28.03,28.03,27.98,27.98,148980.0,23.9595,23.9595,23.9168,23.9168,148980.0
2019-10-23 14:40:00,27.98,28.0,27.96,27.97,93100.0,23.9168,23.9339,23.8997,23.9082,93100.0
2019-10-23 14:45:00,27.98,27.99,27.97,27.98,183120.0,23.9168,23.9253,23.9082,23.9168,183120.0
2019-10-23 14:50:00,27.98,27.99,27.95,27.96,204010.0,23.9168,23.9253,23.8911,23.8997,204010.0
2019-10-23 14:55:00,27.96,27.98,27.96,27.97,281370.0,23.8997,23.9168,23.8997,23.9082,281370.0
2019-10-23 15:00:00,27.97,27.98,27.96,27.97,136230.0,23.9082,23.9168,23.8997,23.9082,136230.0
2019-10-23 15:05:00,27.98,27.99,27.96,27.99,104710.0,23.9168,23.9253,23.8997,23.9253,104710.0
2019-10-23 15:10:00,27.99,27.99,27.94,27.94,141100.0,23.9253,23.9253,23.8826,23.8826,141100.0
2019-10-23 15:15:00,27.94,27.96,27.93,27.96,95260.0,23.8826,23.8997,23.874,23.8997,95260.0
2019-10-23 15:20:00,27.96,28.01,27.96,28.0,123280.0,23.8997,23.9424,23.8997,23.9339,123280.0
2019-10-23 15:25:00,28.0,28.02,28.0,28.0,114590.0,23.9339,23.951,23.9339,23.9339,114590.0
2019-10-23 15:30:00,28.01,28.05,28.0,28.04,122720.0,23.9424,23.9766,23.9339,23.9681,122720.0
2019-10-23 15:35:00,28.04,28.05,28.02,28.03,126210.0,23.9681,23.9766,23.951,23.9595,126210.0
2019-10-23 15:40:00,28.03,28.05,28.02,28.04,115360.0,23.9595,23.9766,23.951,23.9681,115360.0
2019-10-23 15:45:00,28.04,28.07,28.04,28.05,153340.0,23.9681,23.9937,23.9681,23.9766,153340.0
2019-10-23 15:50:00,28.05,28.06,27.97,27.98,449630.0,23.9766,23.9852,23.9082,23.9168,449630.0
2019-10-23 15:55:00,27.98,28.03,27.98,28.03,935710.0,23.9168,23.9595,23.9168,23.9595,935710.0
2019-10-24 09:30:00,28.29,28.35,28.18,28.19,537830.0,24.1818,24.233,24.0877,24.0963,537830.0
2019-10-24 09:35:00,28.2,28.2,28.02,28.11,184760.0,24.1048,24.1048,23.951,24.0279,184760.0
2019-10-24 09:40:00,28.11,28.12,28.06,28.12,123420.0,24.0279,24.0364,23.9852,24.0364,123420.0
2019-10-24 09:45:00,28.12,28.12,28.0,28.03,106810.0,24.0364,24.0364,23.9339,23.9595,106810.0
2019-10-24 09:50:00,28.02,28.02,27.91,27.93,249400.0,23.951,23.951,23.8569,23.874,249400.0
2019-10-24 09:55:00,27.92,27.92,27.87,27.88,286070.0,23.8655,23.8655,23.8227,23.8313,286070.0
2019-10-24 10:00:00,27.88,27.96,27.88,27.9,205380.0,23.8313,23.8997,23.8313,23.8484,205380.0
2019-10-24 10:05:00,27.9,27.96,27.88,27.93,142380.0,23.8484,23.8997,23.8313,23.874,142380.0
2019-10-24 10:10:00,27.93,27.97,27.91,27.96,51420.0,23.874,23.9082,23.8569,23.8997,51420.0
2019-10-24 10:15:00,27.96,28.0,27.95,27.97,82980.0,23.8997,23.9339,23.8911,23.9082,82980.0
2019-10-24 10:20:00,27.97,28.01,27.97,27.99,101230.0,23.9082,23.9424,23.9082,23.9253,101230.0
2019-10-24 10:25:00,27.98,27.99,27.94,27.95,65780.0,23.9168,23.9253,23.8826,23.8911,65780.0
2019-10-24 10:30:00,27.95,27.95,27.89,27.95,93270.0,23.8911,23.8911,23.8398,23.8911,93270.0
2019-10-24 10:35:00,27.96,28.02,27.96,28.01,71670.0,23.8997,23.951,23.8997,23.9424,71670.0
2019-10-24 10:40:00,28.01,28.04,27.98,27.99,111190.0,23.9424,23.9681,23.9168,23.9253,111190.0
2019-10-24 10:45:00,27.99,28.0,27.98,27.99,108620.0,23.9253,23.9339,23.9168,23.9253,108620.0
2019-10-24 10:50:00,28.01,28.03,27.98,28.01,38170.0,23.9424,23.9595,23.9168,23.9424,38170.0
2019-10-24 10:55:00,28.02,28.02,27.98,27.99,150650.0,23.951,23.951,23.9168,23.9253,150650.0
2019-10-24 11:00:00,27.99,28.03,27.99,28.02,208670.0,23.9253,23.9595,23.9253,23.951,208670.0
2019-10-24 11:05:00,28.03,28.04,28.0,28.01,227290.0,23.9595,23.9681,23.9339,23.9424,227290.0
2019-10-24 11:10:00,28.02,28.02,28.0,28.01,114500.0,23.951,23.951,23.9339,23.9424,114500.0
2019-10-24 11:15:00,28.02,28.02,28.0,28.01,63500.0,23.951,23.951,23.9339,23.9424,63500.0
2019-10-24 11:20:00,28.01,28.03,27.99,28.0,294490.0,23.9424,23.9595,23.9253,23.9339,294490.0
2019-10-24 11:25:00,28.01,28.02,27.99,28.01,331130.0,23.9424,23.951,23.9253,23.9424,331130.0
2019-10-24 11:30:00,28.01,28.03,28.0,28.0,359200.0,23.9424,23.9595,23.9339,23.9339,359200.0
2019-10-24 11:35:00,28.0,28.01,27.93,27.95,556790.0,23.9339,23.9424,23.874,23.8911,556790.0
2019-10-24 11:40:00,27.96,28.02,27.95,28.02,104340.0,23.8997,23.951,23.8911,23.951,104340.0
2019-10-24 11:45:00,28.02,28.02,27.99,27.99,111060.0,23.951,23.951,23.9253,23.9253,111060.0
2019-10-24 11:50:00,28.01,28.02,27.98,28.01,98390.0,23.9424,23.951,23.9168,23.9424,98390.0
2019-10-24 11:55:00,28.01,28.04,28.01,28.03,168820.0,23.9424,23.9681,23.9424,23.9595,168820.0
2019-10-24 12:00:00,28.03,28.06,28.01,28.04,139400.0,23.9595,23.9852,23.9424,23.9681,139400.0
2019-10-24 12:05:00,28.04,28.04,27.97,28.01,61380.0,23.9681,23.9681,23.9082,23.9424,61380.0
2019-10-24 12:10:00,27.99,28.01,27.98,27.98,43780.0,23.9253,23.9424,23.9168,23.9168,43780.0
2019-10-24 12:15:00,27.98,27.98,27.92,27.96,109120.0,23.9168,23.9168,23.8655,23.8997,109120.0
2019-10-24 12:20:00,27.96,27.96,27.94,27.96,59590.0,23.8997,23.8997,23.8826,23.8997,59590.0
2019-10-24 12:25:00,27.96,27.99,27.96,27.99,19500.0,23.8997,23.9253,23.8997,23.9253,19500.0
2019-10-24 12:30:00,27.99,28.02,27.99,28.02,52000.0,23.9253,23.951,23.9253,23.951,52000.0
2019-10-24 12:35:00,28.03,28.04,28.02,28.02,39770.0,23.9595,23.9681,23.951,23.951,39770.0
2019-10-24 12:40:00,28.03,28.03,28.01,28.03,38800.0,23.9595,23.9595,23.9424,23.9595,38800.0
2019-10-24 12:45:00,28.03,28.06,28.03,28.04,129610.0,23.9595,23.9852,23.9595,23.9681,129610.0
2019-10-24 12:50:00,28.04,28.06,28.03,28.05,12000.0,23.9681,23.9852,23.9595,23.9766,12000.0
2019-10-24 12:55:00,28.06,28.08,28.01,28.02,69570.0,23.9852,24.0022,23.9424,23.951,69570.0
2019-10-24 13:00:00,28.02,28.07,28.02,28.06,47480.0,23.951,23.9937,23.951,23.9852,47480.0
2019-10-24 13:05:00,28.06,28.07,28.06,28.06,39010.0,23.9852,23.9937,23.9852,23.9852,39010.0
2019-10-24 13:10:00,28.06,28.08,28.06,28.07,111500.0,23.9852,24.0022,23.9852,23.9937,111500.0
2019-10-24 13:15:00,28.07,28.07,28.04,28.05,105100.0,23.9937,23.9937,23.9681,23.9766,105100.0
2019-10-24 13:20:00,28.03,28.08,28.03,28.07,60960.0,23.9595,24.0022,23.9595,23.9937,60960.0
2019-10-24 13:25:00,28.07,28.08,28.06,28.07,110460.0,23.9937,24.0022,23.9852,23.9937,110460.0
2019-10-24 13:30:00,28.06,28.07,28.01,28.01,176030.0,23.9852,23.9937,23.9424,23.9424,176030.0
2019-10-24 13:35:00,28.01,28.09,27.97,28.07,463160.0,23.9424,24.0108,23.9082,23.9937,463160.0
2019-10-24 13:40:00,28.07,28.07,28.04,28.04,44720.0,23.9937,23.9937,23.9681,23.9681,44720.0
2019-10-24 13:45:00,28.04,28.08,28.04,28.07,52530.0,23.9681,24.0022,23.9681,23.9937,52530.0
2019-10-24 13:50:00,28.07,28.09,28.05,28.07,25400.0,23.9937,24.0108,23.9766,23.9937,25400.0
2019-10-24 13:55:00,28.06,28.08,28.06,28.08,59000.0,23.9852,24.0022,23.9852,24.0022,59000.0
2019-10-24 14:00:00,28.07,28.09,28.07,28.09,169360.0,23.9937,24.0108,23.9937,24.0108,169360.0
2019-10-24 14:05:00,28.08,28.12,28.08,28.12,53400.0,24.0022,24.0364,24.0022,24.0364,53400.0
2019-10-24 14:10:00,28.13,28.14,28.11,28.14,57260.0,24.045,24.0535,24.0279,24.0535,57260.0
2019-10-24 14:15:00,28.13,28.14,28.13,28.14,37710.0,24.045,24.0535,24.045,24.0535,37710.0
2019-10-24 14:20:00,28.14,28.16,28.13,28.15,129950.0,24.0535,24.0706,24.045,24.0621,129950.0
2019-10-24 14:25:00,28.14,28.15,28.13,28.14,70910.0,24.0535,24.0621,24.045,24.0535,70910.0
2019-10-24 14:30:00,28.14,28.16,28.14,28.15,39540.0,24.0535,24.0706,24.0535,24.0621,39540.0
2019-10-24 14:35:00,28.16,28.18,28.16,28.18,25000.0,24.0706,24.0877,24.0706,24.0877,25000.0
2019-10-24 14:40:00,28.17,28.18,28.16,28.17,27000.0,24.0792,24.0877,24.0706,24.0792,27000.0
2019-10-24 14:45:00,28.17,28.17,28.16,28.17,14250.0,24.0792,24.0792,24.0706,24.0792,14250.0
2019-10-24 14:50:00,28.17,28.18,28.16,28.18,117590.0,24.0792,24.0877,24.0706,24.0877,117590.0
2019-10-24 14:55:00,28.18,28.19,28.16,28.17,96150.0,24.0877,24.0963,24.0706,24.0792,96150.0
2019-10-24 15:00:00,28.17,28.22,28.17,28.22,96300.0,24.0792,24.1219,24.0792,24.1219,96300.0
2019-10-24 15:05:00,28.21,28.21,28.18,28.19,55810.0,24.1134,24.1134,24.0877,24.0963,55810.0
2019-10-24 15:10:00,28.19,28.22,28.18,28.2,115000.0,24.0963,24.1219,24.0877,24.1048,115000.0
2019-10-24 15:15:00,28.2,28.22,28.2,28.22,99090.0,24.1048,24.1219,24.1048,24.1219,99090.0
2019-10-24 15:20:00,28.22,28.22,28.2,28.2,65950.0,24.1219,24.1219,24.1048,24.1048,65950.0
2019-10-24 15:25:00,28.19,28.21,28.18,28.18,173450.0,24.0963,24.1134,24.0877,24.0877,173450.0
2019-10-24 15:30:00,28.18,28.19,28.16,28.17,186530.0,24.0877,24.0963,24.0706,24.0792,186530.0
2019-10-24 15:35:00,28.17,28.19,28.17,28.19,113830.0,24.0792,24.0963,24.0792,24.0963,113830.0
2019-10-24 15:40:00,28.19,28.19,28.17,28.18,90180.0,24.0963,24.0963,24.0792,24.0877,90180.0
2019-10-24 15:45:00,28.18,28.21,28.16,28.2,166680.0,24.0877,24.1134,24.0706,24.1048,166680.0
2019-10-24 15:50:00,28.21,28.21,28.19,28.2,194570.0,24.1134,24.1134,24.0963,24.1048,194570.0
2019-10-24 15:55:00,28.21,28.24,28.2,28.23,758050.0,24.1134,24.139,24.1048,24.1305,758050.0
2019-10-25 09:30:00,28.33,28.5,28.32,28.46,343910.0,24.2159,24.3613,24.2074,24.3271,343910.0
2019-10-25 09:35:00,28.46,28.47,28.38,28.47,255780.0,24.3271,24.3356,24.2587,24.3356,255780.0
2019-10-25 09:40:00,28.47,28.51,28.44,28.46,249710.0,24.3356,24.3698,24.31,24.3271,249710.0
2019-10-25 09:45:00,28.46,28.53,28.46,28.51,148640.0,24.3271,24.3869,24.3271,24.3698,148640.0
2019-10-25 09:50:00,28.52,28.63,28.52,28.61,192100.0,24.3784,24.4724,24.3784,24.4553,192100.0
2019-10-25 09:55:00,28.6,28.64,28.6,28.62,116630.0,24.4467,24.4809,24.4467,24.4638,116630.0
2019-10-25 10:00:00,28.62,28.65,28.58,28.61,230730.0,24.4638,24.4895,24.4296,24.4553,230730.0
2019-10-25 10:05:00,28.6,28.63,28.59,28.63,113230.0,24.4467,24.4724,24.4382,24.4724,113230.0
2019-10-25 10:10:00,28.64,28.65,28.6,28.63,60400.0,24.4809,24.4895,24.4467,24.4724,60400.0
2019-10-25 10:15:00,28.64,28.65,28.61,28.65,65120.0,24.4809,24.4895,24.4553,24.4895,65120.0
2019-10-25 10:20:00,28.65,28.68,28.63,28.68,439290.0,24.4895,24.5151,24.4724,24.5151,439290.0
2019-10-25 10:25:00,28.68,28.68,28.64,28.65,87910.0,24.5151,24.5151,24.4809,24.4895,87910.0
2019-10-25 10:30:00,28.65,28.66,28.62,28.62,62500.0,24.4895,24.498,24.4638,24.4638,62500.0
2019-10-25 10:35:00,28.62,28.66,28.61,28.64,82300.0,24.4638,24.498,24.4553,24.4809,82300.0
2019-10-25 10:40:00,28.62,28.63,28.58,28.6,117350.0,24.4638,24.4724,24.4296,24.4467,117350.0
2019-10-25 10:45:00,28.6,28.7,28.59,28.69,85140.0,24.4467,24.5322,24.4382,24.5237,85140.0
2019-10-25 10:50:00,28.69,28.7,28.64,28.69,82500.0,24.5237,24.5322,24.4809,24.5237,82500.0
2019-10-25 10:55:00,28.69,28.72,28.69,28.71,65250.0,24.5237,24.5493,24.5237,24.5408,65250.0
2019-10-25 11:00:00,28.7,28.72,28.69,28.69,125730.0,24.5322,24.5493,24.5237,24.5237,125730.0
2019-10-25 11:05:00,28.7,28.76,28.7,28.75,109000.0,24.5322,24.5835,24.5322,24.575,109000.0
2019-10-25 11:10:00,28.75,28.8,28.75,28.8,62390.0,24.575,24.6177,24.575,24.6177,62390.0
2019-10-25 11:15:00,28.79,28.81,28.77,28.79,166910.0,24.6091,24.6262,24.592,24.6091,166910.0
2019-10-25 11:20:00,28.8,28.82,28.79,28.82,85090.0,24.6177,24.6348,24.6091,24.6348,85090.0
2019-10-25 11:25:00,28.82,28.87,28.82,28.85,185950.0,24.6348,24.6775,24.6348,24.6604,185950.0
2019-10-25 11:30:00,28.86,28.86,28.83,28.86,67530.0,24.669,24.669,24.6433,24.669,67530.0
2019-10-25 11:35:00,28.87,28.87,28.83,28.86,110140.0,24.6775,24.6775,24.6433,24.669,110140.0
2019-10-25 11:40:00,28.85,28.91,28.85,28.89,149560.0,24.6604,24.7117,24.6604,24.6946,149560.0
2019-10-25 11:45:00,28.89,28.93,28.89,28.92,137590.0,24.6946,24.7288,24.6946,24.7203,137590.0
2019-10-25 11:50:00,28.92,28.95,28.92,28.92,94300.0,24.7203,24.7459,24.7203,24.7203,94300.0
2019-10-25 11:55:00,28.92,28.94,28.87,28.89,107920.0,24.7203,24.7374,24.6775,24.6946,107920.0
2019-10-25 12:00:00,28.9,28.91,28.84,28.84,91630.0,24.7032,24.7117,24.6519,24.6519,91630.0
2019-10-25 12:05:00,28.84,28.84,28.79,28.82,142930.0,24.6519,24.6519,24.6091,24.6348,142930.0
2019-10-25 12:10:00,28.82,28.86,28.81,28.84,116530.0,24.6348,24.669,24.6262,24.6519,116530.0
2019-10-25 12:15:00,28.84,28.89,28.83,28.88,136030.0,24.6519,24.6946,24.6433,24.6861,136030.0
2019-10-25 12:20:00,28.88,28.92,28.88,28.89,129840.0,24.6861,24.7203,24.6861,24.6946,129840.0
2019-10-25 12:25:00,28.89,28.92,28.88,28.91,62130.0,24.6946,24.7203,24.6861,24.7117,62130.0
2019-10-25 12:30:00,28.9,28.92,28.89,28.9,215950.0,24.7032,24.7203,24.6946,24.7032,215950.0
2019-10-25 12:35:00,28.89,28.92,28.89,28.89,25640.0,24.6946,24.7203,24.6946,24.6946,25640.0
2019-10-25 12:40:00,28.89,28.92,28.88,28.92,37000.0,24.6946,24.7203,24.6861,24.7203,37000.0
2019-10-25 12:45:00,28.91,28.92,28.89,28.91,69470.0,24.7117,24.7203,24.6946,24.7117,69470.0
2019-10-25 12:50:00,28.92,28.92,28.9,28.9,33030.0,24.7203,24.7203,24.7032,24.7032,33030.0
2019-10-25 12:55:00,28.89,28.89,28.87,28.88,46990.0,24.6946,24.6946,24.6775,24.6861,46990.0
2019-10-25 13:00:00,28.89,28.92,28.87,28.91,131210.0,24.6946,24.7203,24.6775,24.7117,131210.0
2019-10-25 13:05:00,28.91,28.94,28.89,28.94,56290.0,24.7117,24.7374,24.6946,24.7374,56290.0
2019-10-25 13:10:00,28.94,29.01,28.93,29.01,289630.0,24.7374,24.7972,24.7288,24.7972,289630.0
2019-10-25 13:15:00,29.01,29.02,29.0,29.01,80850.0,24.7972,24.8057,24.7886,24.7972,80850.0
2019-10-25 13:20:00,29.02,29.03,28.99,29.02,139960.0,24.8057,24.8143,24.7801,24.8057,139960.0
2019-10-25 13:25:00,29.02,29.06,29.02,29.06,117020.0,24.8057,24.8399,24.8057,24.8399,117020.0
2019-10-25 13:30:00,29.06,29.07,29.02,29.02,140040.0,24.8399,24.8485,24.8057,24.8057,140040.0
2019-10-25 13:35:00,29.02,29.05,29.01,29.05,86370.0,24.8057,24.8314,24.7972,24.8314,86370.0
2019-10-25 13:40:00,29.05,29.08,29.04,29.08,58860.0,24.8314,24.857,24.8228,24.857,58860.0
2019-10-25 13:45:00,29.08,29.12,29.06,29.09,267460.0,24.857,24.8912,24.8399,24.8656,267460.0
2019-10-25 13:50:00,29.09,29.12,29.08,29.12,136800.0,24.8656,24.8912,24.857,24.8912,136800.0
2019-10-25 13:55:00,29.11,29.12,29.1,29.11,145250.0,24.8827,24.8912,24.8741,24.8827,145250.0
2019-10-25 14:00:00,29.11,29.14,29.02,29.05,340410.0,24.8827,24.9083,24.8057,24.8314,340410.0
2019-10-25 14:05:00,29.06,29.06,28.98,28.99,209110.0,24.8399,24.8399,24.7716,24.7801,209110.0
2019-10-25 14:10:00,28.99,29.01,28.98,28.99,155700.0,24.7801,24.7972,24.7716,24.7801,155700.0
2019-10-25 14:15:00,28.99,28.99,28.96,28.99,67180.0,24.7801,24.7801,24.7545,24.7801,67180.0
2019-10-25 14:20:00,29.0,29.02,28.99,29.01,97330.0,24.7886,24.8057,24.7801,24.7972,97330.0
2019-10-25 14:25:00,29.01,29.01,28.98,29.01,49130.0,24.7972,24.7972,24.7716,24.7972,49130.0
2019-10-25 14:30:00,29.01,29.02,28.98,29.01,132840.0,24.7972,24.8057,24.7716,24.7972,132840.0
2019-10-25 14:35:00,29.0,29.01,28.99,29.01,107890.0,24.7886,24.7972,24.7801,24.7972,107890.0
2019-10-25 14:40:00,29.0,29.03,28.98,29.03,59490.0,24.7886,24.8143,24.7716,24.8143,59490.0
2019-10-25 14:45:00,29.03,29.04,29.01,29.04,44050.0,24.8143,24.8228,24.7972,24.8228,44050.0
2019-10-25 14:50:00,29.03,29.03,29.01,29.01,145730.0,24.8143,24.8143,24.7972,24.7972,145730.0
2019-10-25 14:55:00,29.01,29.03,29.01,29.03,93000.0,24.7972,24.8143,24.7972,24.8143,93000.0
2019-10-25 15:00:00,29.03,29.05,29.01,29.05,71430.0,24.8143,24.8314,24.7972,24.8314,71430.0
2019-10-25 15:05:00,29.05,29.06,29.04,29.06,79650.0,24.8314,24.8399,24.8228,24.8399,79650.0
2019-10-25 15:10:00,29.06,29.08,29.05,29.06,102790.0,24.8399,24.857,24.8314,24.8399,102790.0
2019-10-25 15:15:00,29.06,29.08,29.06,29.08,153760.0,24.8399,24.857,24.8399,24.857,153760.0
2019-10-25 15:20:00,29.08,29.09,29.06,29.06,165330.0,24.857,24.8656,24.8399,24.8399,165330.0
2019-10-25 15:25:00,29.06,29.07,29.03,29.03,156990.0,24.8399,24.8485,24.8143,24.8143,156990.0
2019-10-25 15:30:00,29.04,29.07,29.03,29.03,257670.0,24.8228,24.8485,24.8143,24.8143,257670.0
2019-10-25 15:35:00,29.03,29.03,28.99,29.01,253010.0,24.8143,24.8143,24.7801,24.7972,253010.0
2019-10-25 15:40:00,29.01,29.02,28.99,29.02,143990.0,24.7972,24.8057,24.7801,24.8057,143990.0
2019-10-25 15:45:00,29.01,29.03,28.99,28.99,335800.0,24.7972,24.8143,24.7801,24.7801,335800.0
2019-10-25 15:50:00,29.0,29.02,28.96,28.98,681410.0,24.7886,24.8057,24.7545,24.7716,681410.0
2019-10-25 15:55:00,28.99,29.01,28.96,28.98,1148290.0,24.7801,24.7972,24.7545,24.7716,1148290.0
2019-10-28 09:30:00,29.12,29.2,29.05,29.16,411810.0,24.8912,24.9596,24.8314,24.9254,411810.0
2019-10-28 09:35:00,29.19,29.21,29.16,29.2,194440.0,24.9511,24.9682,24.9254,24.9596,194440.0
2019-10-28 09:40:00,29.21,29.25,29.17,29.21,131200.0,24.9682,25.0023,24.934,24.9682,131200.0
2019-10-28 09:45:00,29.21,29.25,29.21,29.21,27600.0,24.9682,25.0023,24.9682,24.9682,27600.0
2019-10-28 09:50:00,29.22,29.22,29.1,29.15,92170.0,24.9767,24.9767,24.8741,24.9169,92170.0
2019-10-28 09:55:00,29.12,29.18,29.1,29.16,56640.0,24.8912,24.9425,24.8741,24.9254,56640.0
2019-10-28 10:00:00,29.16,29.2,29.14,29.14,82070.0,24.9254,24.9596,24.9083,24.9083,82070.0
2019-10-28 10:05:00,29.12,29.12,29.0,29.07,74580.0,24.8912,24.8912,24.7886,24.8485,74580.0
2019-10-28 10:10:00,29.1,29.11,29.07,29.08,27870.0,24.8741,24.8827,24.8485,24.857,27870.0
2019-10-28 10:15:00,29.07,29.1,29.04,29.07,55170.0,24.8485,24.8741,24.8228,24.8485,55170.0
2019-10-28 10:20:00,29.06,29.12,29.06,29.11,37760.0,24.8399,24.8912,24.8399,24.8827,37760.0
2019-10-28 10:25:00,29.11,29.11,29.04,29.04,42540.0,24.8827,24.8827,24.8228,24.8228,42540.0
2019-10-28 10:30:00,29.03,29.06,29.02,29.04,76940.0,24.8143,24.8399,24.8057,24.8228,76940.0
2019-10-28 10:35:00,29.05,29.06,28.99,28.99,103550.0,24.8314,24.8399,24.7801,24.7801,103550.0
2019-10-28 10:40:00,28.99,29.0,28.98,28.99,124600.0,24.7801,24.7886,24.7716,24.7801,124600.0
2019-10-28 10:45:00,28.98,29.01,28.96,28.99,147110.0,24.7716,24.7972,24.7545,24.7801,147110.0
2019-10-28 10:50:00,28.98,28.99,28.95,28.95,162100.0,24.7716,24.7801,24.7459,24.7459,162100.0
2019-10-28 10:55:00,28.95,28.97,28.92,28.94,125220.0,24.7459,24.763,24.7203,24.7374,125220.0
2019-10-28 11:00:00,28.94,28.95,28.92,28.92,49000.0,24.7374,24.7459,24.7203,24.7203,49000.0
2019-10-28 11:05:00,28.92,28.92,28.9,28.91,45720.0,24.7203,24.7203,24.7032,24.7117,45720.0
2019-10-28 11:10:00,28.9,28.92,28.88,28.89,124820.0,24.7032,24.7203,24.6861,24.6946,124820.0
2019-10-28 11:15:00,28.88,28.88,28.84,28.86,73120.0,24.6861,24.6861,24.6519,24.669,73120.0
2019-10-28 11:20:00,28.85,28.86,28.83,28.84,111770.0,24.6604,24.669,24.6433,24.6519,111770.0
2019-10-28 11:25:00,28.86,28.9,28.85,28.88,35770.0,24.669,24.7032,24.6604,24.6861,35770.0
2019-10-28 11:30:00,28.9,28.92,28.88,28.89,155450.0,24.7032,24.7203,24.6861,24.6946,155450.0
2019-10-28 11:35:00,28.88,28.92,28.88,28.91,53720.0,24.6861,24.7203,24.6861,24.7117,53720.0
2019-10-28 11:40:00,28.92,28.97,28.91,28.97,64180.0,24.7203,24.763,24.7117,24.763,64180.0
2019-10-28 11:45:00,28.98,28.99,28.97,28.98,53500.0,24.7716,24.7801,24.763,24.7716,53500.0
2019-10-28 11:50:00,28.99,29.02,28.97,29.0,91350.0,24.7801,24.8057,24.763,24.7886,91350.0
2019-10-28 11:55:00,29.01,29.01,28.99,29.01,39860.0,24.7972,24.7972,24.7801,24.7972,39860.0
2019-10-28 12:00:00,29.01,29.01,29.0,29.0,40540.0,24.7972,24.7972,24.7886,24.7886,40540.0
2019-10-28 12:05:00,29.0,29.02,29.0,29.01,14290.0,24.7886,24.8057,24.7886,24.7972,14290.0
2019-10-28 12:10:00,29.02,29.02,29.0,29.01,18370.0,24.8057,24.8057,24.7886,24.7972,18370.0
2019-10-28 12:15:00,29.0,29.07,29.0,29.07,166400.0,24.7886,24.8485,24.7886,24.8485,166400.0
2019-10-28 12:20:00,29.08,29.12,29.07,29.1,126350.0,24.857,24.8912,24.8485,24.8741,126350.0
2019-10-28 12:25:00,29.09,29.17,29.09,29.16,174390.0,24.8656,24.934,24.8656,24.9254,174390.0
2019-10-28 12:30:00,29.15,29.17,29.12,29.13,94500.0,24.9169,24.934,24.8912,24.8998,94500.0
2019-10-28 12:35:00,29.13,29.13,29.09,29.09,65430.0,24.8998,24.8998,24.8656,24.8656,65430.0
2019-10-28 12:40:00,29.1,29.11,29.09,29.1,32270.0,24.8741,24.8827,24.8656,24.8741,32270.0
2019-10-28 12:45:00,29.09,29.12,29.09,29.12,23900.0,24.8656,24.8912,24.8656,24.8912,23900.0
2019-10-28 12:50:00,29.13,29.13,29.09,29.1,41050.0,24.8998,24.8998,24.8656,24.8741,41050.0
2019-10-28 12:55:00,29.1,29.1,29.06,29.06,55000.0,24.8741,24.8741,24.8399,24.8399,55000.0
2019-10-28 13:00:00,29.07,29.08,29.06,29.08,39540.0,24.8485,24.857,24.8399,24.857,39540.0
2019-10-28 13:05:00,29.08,29.11,29.08,29.09,42000.0,24.857,24.8827,24.857,24.8656,42000.0
2019-10-28 13:10:00,29.09,29.09,29.08,29.08,21000.0,24.8656,24.8656,24.857,24.857,21000.0
2019-10-28 13:15:00,29.1,29.11,29.08,29.1,66280.0,24.8741,24.8827,24.857,24.8741,66280.0
2019-10-28 13:20:00,29.11,29.12,29.09,29.11,44060.0,24.8827,24.8912,24.8656,24.8827,44060.0
2019-10-28 13:25:00,29.1,29.1,29.07,29.08,159140.0,24.8741,24.8741,24.8485,24.857,159140.0
2019-10-28 13:30:00,29.08,29.09,29.05,29.05,64890.0,24.857,24.8656,24.8314,24.8314,64890.0
2019-10-28 13:35:00,29.05,29.06,29.03,29.04,25580.0,24.8314,24.8399,24.8143,24.8228,25580.0
2019-10-28 13:40:00,29.04,29.05,29.03,29.04,26780.0,24.8228,24.8314,24.8143,24.8228,26780.0
2019-10-28 13:45:00,29.05,29.05,29.04,29.05,37000.0,24.8314,24.8314,24.8228,24.8314,37000.0
2019-10-28 13:50:00,29.05,29.06,29.04,29.05,39000.0,24.8314,24.8399,24.8228,24.8314,39000.0
2019-10-28 13:55:00,29.06,29.07,29.02,29.03,70360.0,24.8399,24.8485,24.8057,24.8143,70360.0
2019-10-28 14:00:00,29.04,29.06,29.04,29.05,40270.0,24.8228,24.8399,24.8228,24.8314,40270.0
2019-10-28 14:05:00,29.06,29.07,29.05,29.05,79500.0,24.8399,24.8485,24.8314,24.8314,79500.0
2019-10-28 14:10:00,29.05,29.07,29.05,29.05,28690.0,24.8314,24.8485,24.8314,24.8314,28690.0
2019-10-28 14:15:00,29.06,29.07,29.05,29.05,33000.0,24.8399,24.8485,24.8314,24.8314,33000.0
2019-10-28 14:20:00,29.05,29.06,29.05,29.06,39480.0,24.8314,24.8399,24.8314,24.8399,39480.0
2019-10-28 14:25:00,29.06,29.08,29.06,29.07,56360.0,24.8399,24.857,24.8399,24.8485,56360.0
2019-10-28 14:30:00,29.06,29.09,29.05,29.09,37900.0,24.8399,24.8656,24.8314,24.8656,37900.0
2019-10-28 14:35:00,29.09,29.1,29.08,29.09,87430.0,24.8656,24.8741,24.857,24.8656,87430.0
2019-10-28 14:40:00,29.08,29.09,29.07,29.09,41430.0,24.857,24.8656,24.8485,24.8656,41430.0
2019-10-28 14:45:00,29.09,29.11,29.08,29.11,24790.0,24.8656,24.8827,24.857,24.8827,24790.0
2019-10-28 14:50:00,29.1,29.11,29.09,29.1,45700.0,24.8741,24.8827,24.8656,24.8741,45700.0
2019-10-28 14:55:00,29.11,29.12,29.1,29.1,90480.0,24.8827,24.8912,24.8741,24.8741,90480.0
2019-10-28 15:00:00,29.09,29.1,29.09,29.09,45380.0,24.8656,24.8741,24.8656,24.8656,45380.0
2019-10-28 15:05:00,29.1,29.11,29.09,29.09,41330.0,24.8741,24.8827,24.8656,24.8656,41330.0
2019-10-28 15:10:00,29.09,29.11,29.09,29.11,78730.0,24.8656,24.8827,24.8656,24.8827,78730.0
2019-10-28 15:15:00,29.11,29.14,29.11,29.14,68720.0,24.8827,24.9083,24.8827,24.9083,68720.0
2019-10-28 15:20:00,29.14,29.16,29.14,29.15,79830.0,24.9083,24.9254,24.9083,24.9169,79830.0
2019-10-28 15:25:00,29.15,29.16,29.15,29.15,68150.0,24.9169,24.9254,24.9169,24.9169,68150.0
2019-10-28 15:30:00,29.15,29.17,29.14,29.15,80970.0,24.9169,24.934,24.9083,24.9169,80970.0
2019-10-28 15:35:00,29.15,29.16,29.14,29.15,90050.0,24.9169,24.9254,24.9083,24.9169,90050.0
2019-10-28 15:40:00,29.14,29.15,29.12,29.14,113490.0,24.9083,24.9169,24.8912,24.9083,113490.0
2019-10-28 15:45:00,29.14,29.15,29.11,29.15,138170.0,24.9083,24.9169,24.8827,24.9169,138170.0
2019-10-28 15:50:00,29.15,29.15,29.11,29.12,150020.0,24.9169,24.9169,24.8827,24.8912,150020.0
2019-10-28 15:55:00,29.12,29.17,29.12,29.16,478970.0,24.8912,24.934,24.8912,24.9254,478970.0
2019-10-29 09:30:00,29.23,29.37,29.2,29.32,424510.0,24.9852,25.1049,24.9596,25.0622,424510.0
2019-10-29 09:35:00,29.33,29.33,29.24,29.28,194180.0,25.0707,25.0707,24.9938,25.028,194180.0
2019-10-29 09:40:00,29.31,29.34,29.25,29.29,232600.0,25.0536,25.0793,25.0023,25.0365,232600.0
2019-10-29 09:45:00,29.3,29.31,29.22,29.23,80000.0,25.0451,25.0536,24.9767,24.9852,80000.0
2019-10-29 09:50:00,29.24,29.29,29.22,29.29,92640.0,24.9938,25.0365,24.9767,25.0365,92640.0
2019-10-29 09:55:00,29.28,29.32,29.26,29.29,173670.0,25.028,25.0622,25.0109,25.0365,173670.0
2019-10-29 10:00:00,29.27,29.29,29.23,29.26,462690.0,25.0194,25.0365,24.9852,25.0109,462690.0
2019-10-29 10:05:00,29.25,29.27,29.22,29.27,150240.0,25.0023,25.0194,24.9767,25.0194,150240.0
2019-10-29 10:10:00,29.28,29.34,29.27,29.33,162310.0,25.028,25.0793,25.0194,25.0707,162310.0
2019-10-29 10:15:00,29.33,29.34,29.27,29.28,118800.0,25.0707,25.0793,25.0194,25.028,118800.0
2019-10-29 10:20:00,29.27,29.28,29.25,29.25,77490.0,25.0194,25.028,25.0023,25.0023,77490.0
2019-10-29 10:25:00,29.26,29.26,29.17,29.17,97200.0,25.0109,25.0109,24.934,24.934,97200.0
2019-10-29 10:30:00,29.17,29.2,29.1,29.19,115750.0,24.934,24.9596,24.8741,24.9511,115750.0
2019-10-29 10:35:00,29.19,29.25,29.16,29.25,103080.0,24.9511,25.0023,24.9254,25.0023,103080.0
2019-10-29 10:40:00,29.24,29.27,29.21,29.24,65040.0,24.9938,25.0194,24.9682,24.9938,65040.0
2019-10-29 10:45:00,29.24,29.29,29.23,29.27,92630.0,24.9938,25.0365,24.9852,25.0194,92630.0
2019-10-29 10:50:00,29.25,29.26,29.22,29.24,49560.0,25.0023,25.0109,24.9767,24.9938,49560.0
2019-10-29 10:55:00,29.24,29.25,29.21,29.21,41810.0,24.9938,25.0023,24.9682,24.9682,41810.0
2019-10-29 11:00:00,29.22,29.28,29.22,29.26,86700.0,24.9767,25.028,24.9767,25.0109,86700.0
2019-10-29 11:05:00,29.28,29.29,29.22,29.22,50060.0,25.028,25.0365,24.9767,24.9767,50060.0
2019-10-29 11:10:00,29.21,29.22,29.14,29.14,109560.0,24.9682,24.9767,24.9083,24.9083,109560.0
2019-10-29 11:15:00,29.14,29.14,29.1,29.1,155530.0,24.9083,24.9083,24.8741,24.8741,155530.0
2019-10-29 11:20:00,29.1,29.11,29.06,29.09,108050.0,24.8741,24.8827,24.8399,24.8656,108050.0
2019-10-29 11:25:00,29.1,29.11,29.09,29.11,78130.0,24.8741,24.8827,24.8656,24.8827,78130.0
2019-10-29 11:30:00,29.11,29.11,29.07,29.08,69050.0,24.8827,24.8827,24.8485,24.857,69050.0
2019-10-29 11:35:00,29.07,29.08,29.02,29.05,46600.0,24.8485,24.857,24.8057,24.8314,46600.0
2019-10-29 11:40:00,29.04,29.06,29.03,29.03,37450.0,24.8228,24.8399,24.8143,24.8143,37450.0
2019-10-29 11:45:00,29.04,29.05,29.02,29.02,50310.0,24.8228,24.8314,24.8057,24.8057,50310.0
2019-10-29 11:50:00,29.02,29.05,29.01,29.04,167240.0,24.8057,24.8314,24.7972,24.8228,167240.0
2019-10-29 11:55:00,29.04,29.08,28.94,28.99,104770.0,24.8228,24.857,24.7374,24.7801,104770.0
2019-10-29 12:00:00,28.98,29.05,28.97,29.05,50000.0,24.7716,24.8314,24.763,24.8314,50000.0
2019-10-29 12:05:00,29.03,29.07,29.01,29.03,40550.0,24.8143,24.8485,24.7972,24.8143,40550.0
2019-10-29 12:10:00,29.04,29.06,29.03,29.05,28100.0,24.8228,24.8399,24.8143,24.8314,28100.0
2019-10-29 12:15:00,29.06,29.12,29.06,29.12,62180.0,24.8399,24.8912,24.8399,24.8912,62180.0
2019-10-29 12:20:00,29.11,29.13,29.09,29.13,32000.0,24.8827,24.8998,24.8656,24.8998,32000.0
2019-10-29 12:25:00,29.13,29.15,29.08,29.1,36000.0,24.8998,24.9169,24.857,24.8741,36000.0
2019-10-29 12:30:00,29.11,29.11,29.09,29.1,39680.0,24.8827,24.8827,24.8656,24.8741,39680.0
2019-10-29 12:35:00,29.11,29.11,29.08,29.09,27000.0,24.8827,24.8827,24.857,24.8656,27000.0
2019-10-29 12:40:00,29.09,29.1,29.08,29.1,29240.0,24.8656,24.8741,24.857,24.8741,29240.0
2019-10-29 12:45:00,29.09,29.11,29.09,29.11,28580.0,24.8656,24.8827,24.8656,24.8827,28580.0
2019-10-29 12:50:00,29.11,29.12,29.09,29.09,17000.0,24.8827,24.8912,24.8656,24.8656,17000.0
2019-10-29 12:55:00,29.09,29.09,29.05,29.05,52750.0,24.8656,24.8656,24.8314,24.8314,52750.0
2019-10-29 13:00:00,29.07,29.1,29.07,29.09,13000.0,24.8485,24.8741,24.8485,24.8656,13000.0
2019-10-29 13:05:00,29.09,29.09,29.06,29.06,21390.0,24.8656,24.8656,24.8399,24.8399,21390.0
2019-10-29 13:10:00,29.07,29.08,29.05,29.05,39540.0,24.8485,24.857,24.8314,24.8314,39540.0
2019-10-29 13:15:00,29.06,29.06,29.05,29.06,29780.0,24.8399,24.8399,24.8314,24.8399,29780.0
2019-10-29 13:20:00,29.06,29.07,29.05,29.05,28960.0,24.8399,24.8485,24.8314,24.8314,28960.0
2019-10-29 13:25:00,29.06,29.07,29.04,29.07,40470.0,24.8399,24.8485,24.8228,24.8485,40470.0
2019-10-29 13:30:00,29.05,29.07,29.05,29.06,31380.0,24.8314,24.8485,24.8314,24.8399,31380.0
2019-10-29 13:35:00,29.06,29.08,29.06,29.07,25490.0,24.8399,24.857,24.8399,24.8485,25490.0
2019-10-29 13:40:00,29.06,29.07,29.05,29.06,27000.0,24.8399,24.8485,24.8314,24.8399,27000.0
2019-10-29 13:45:00,29.06,29.07,29.04,29.07,57100.0,24.8399,24.8485,24.8228,24.8485,57100.0
2019-10-29 13:50:00,29.05,29.06,29.05,29.06,15000.0,24.8314,24.8399,24.8314,24.8399,15000.0
2019-10-29 13:55:00,29.06,29.06,29.03,29.04,28250.0,24.8399,24.8399,24.8143,24.8228,28250.0
2019-10-29 14:00:00,29.04,29.04,28.99,29.0,68430.0,24.8228,24.8228,24.7801,24.7886,68430.0
2019-10-29 14:05:00,29.0,29.01,28.97,28.97,35330.0,24.7886,24.7972,24.763,24.763,35330.0
2019-10-29 14:10:00,28.98,28.98,28.96,28.96,21010.0,24.7716,24.7716,24.7545,24.7545,21010.0
2019-10-29 14:15:00,28.96,28.97,28.95,28.96,74010.0,24.7545,24.763,24.7459,24.7545,74010.0
2019-10-29 14:20:00,28.96,28.98,28.95,28.96,60000.0,24.7545,24.7716,24.7459,24.7545,60000.0
2019-10-29 14:25:00,28.96,28.96,28.95,28.96,44000.0,24.7545,24.7545,24.7459,24.7545,44000.0
2019-10-29 14:30:00,28.96,28.97,28.95,28.95,52030.0,24.7545,24.763,24.7459,24.7459,52030.0
2019-10-29 14:35:00,28.95,28.96,28.94,28.95,139330.0,24.7459,24.7545,24.7374,24.7459,139330.0
2019-10-29 14:40:00,28.95,28.95,28.89,28.89,52660.0,24.7459,24.7459,24.6946,24.6946,52660.0
2019-10-29 14:45:00,28.9,28.91,28.87,28.89,146380.0,24.7032,24.7117,24.6775,24.6946,146380.0
2019-10-29 14:50:00,28.87,28.91,28.87,28.88,51320.0,24.6775,24.7117,24.6775,24.6861,51320.0
2019-10-29 14:55:00,28.89,28.89,28.84,28.84,46000.0,24.6946,24.6946,24.6519,24.6519,46000.0
2019-10-29 15:00:00,28.84,28.86,28.84,28.86,145420.0,24.6519,24.669,24.6519,24.669,145420.0
2019-10-29 15:05:00,28.86,28.87,28.85,28.87,51200.0,24.669,24.6775,24.6604,24.6775,51200.0
2019-10-29 15:10:00,28.87,28.88,28.86,28.87,58160.0,24.6775,24.6861,24.669,24.6775,58160.0
2019-10-29 15:15:00,28.87,28.88,28.86,28.87,36150.0,24.6775,24.6861,24.669,24.6775,36150.0
2019-10-29 15:20:00,28.88,28.89,28.88,28.88,30010.0,24.6861,24.6946,24.6861,24.6861,30010.0
2019-10-29 15:25:00,28.88,28.89,28.87,28.89,44920.0,24.6861,24.6946,24.6775,24.6946,44920.0
2019-10-29 15:30:00,28.89,28.91,28.89,28.9,38990.0,24.6946,24.7117,24.6946,24.7032,38990.0
2019-10-29 15:35:00,28.9,28.9,28.85,28.85,115970.0,24.7032,24.7032,24.6604,24.6604,115970.0
2019-10-29 15:40:00,28.86,28.87,28.84,28.87,102940.0,24.669,24.6775,24.6519,24.6775,102940.0
2019-10-29 15:45:00,28.87,28.87,28.83,28.84,108750.0,24.6775,24.6775,24.6433,24.6519,108750.0
2019-10-29 15:50:00,28.85,28.87,28.83,28.86,200930.0,24.6604,24.6775,24.6433,24.669,200930.0
2019-10-29 15:55:00,28.84,28.85,28.81,28.81,488040.0,24.6519,24.6604,24.6262,24.6262,488040.0
2019-10-30 09:30:00,29.0,29.06,28.86,28.94,298640.0,24.7886,24.8399,24.669,24.7374,298640.0
2019-10-30 09:35:00,28.89,28.98,28.88,28.89,63310.0,24.6946,24.7716,24.6861,24.6946,63310.0
2019-10-30 09:40:00,28.89,28.89,28.75,28.88,119140.0,24.6946,24.6946,24.575,24.6861,119140.0
2019-10-30 09:45:00,28.87,28.88,28.79,28.81,73580.0,24.6775,24.6861,24.6091,24.6262,73580.0
2019-10-30 09:50:00,28.82,28.84,28.8,28.83,41110.0,24.6348,24.6519,24.6177,24.6433,41110.0
2019-10-30 09:55:00,28.83,28.83,28.77,28.81,87770.0,24.6433,24.6433,24.592,24.6262,87770.0
2019-10-30 10:00:00,28.83,28.83,28.65,28.75,157410.0,24.6433,24.6433,24.4895,24.575,157410.0
2019-10-30 10:05:00,28.77,28.83,28.75,28.82,73110.0,24.592,24.6433,24.575,24.6348,73110.0
2019-10-30 10:10:00,28.82,28.86,28.82,28.85,47120.0,24.6348,24.669,24.6348,24.6604,47120.0
2019-10-30 10:15:00,28.86,28.86,28.82,28.83,84000.0,24.669,24.669,24.6348,24.6433,84000.0
2019-10-30 10:20:00,28.83,28.86,28.82,28.82,99410.0,24.6433,24.669,24.6348,24.6348,99410.0
2019-10-30 10:25:00,28.83,28.9,28.83,28.9,36140.0,24.6433,24.7032,24.6433,24.7032,36140.0
2019-10-30 10:30:00,28.9,28.92,28.89,28.9,61260.0,24.7032,24.7203,24.6946,24.7032,61260.0
2019-10-30 10:35:00,28.9,28.95,28.9,28.94,39550.0,24.7032,24.7459,24.7032,24.7374,39550.0
2019-10-30 10:40:00,28.95,28.97,28.94,28.96,28120.0,24.7459,24.763,24.7374,24.7545,28120.0
2019-10-30 10:45:00,28.95,29.0,28.95,28.98,46010.0,24.7459,24.7886,24.7459,24.7716,46010.0
2019-10-30 10:50:00,28.97,28.99,28.97,28.97,26000.0,24.763,24.7801,24.763,24.763,26000.0
2019-10-30 10:55:00,28.98,28.98,28.95,28.95,98510.0,24.7716,24.7716,24.7459,24.7459,98510.0
2019-10-30 11:00:00,28.95,28.95,28.93,28.95,154730.0,24.7459,24.7459,24.7288,24.7459,154730.0
2019-10-30 11:05:00,28.94,28.99,28.94,28.98,35040.0,24.7374,24.7801,24.7374,24.7716,35040.0
2019-10-30 11:10:00,28.99,29.01,28.98,28.98,70080.0,24.7801,24.7972,24.7716,24.7716,70080.0
2019-10-30 11:15:00,28.98,28.99,28.95,28.95,37300.0,24.7716,24.7801,24.7459,24.7459,37300.0
2019-10-30 11:20:00,28.94,28.97,28.9,28.96,141140.0,24.7374,24.763,24.7032,24.7545,141140.0
2019-10-30 11:25:00,28.95,28.97,28.95,28.97,63470.0,24.7459,24.763,24.7459,24.763,63470.0
2019-10-30 11:30:00,28.97,28.97,28.93,28.94,62330.0,24.763,24.763,24.7288,24.7374,62330.0
2019-10-30 11:35:00,28.95,28.95,28.9,28.9,60120.0,24.7459,24.7459,24.7032,24.7032,60120.0
2019-10-30 11:40:00,28.9,28.91,28.86,28.86,82650.0,24.7032,24.7117,24.669,24.669,82650.0
2019-10-30 11:45:00,28.87,28.91,28.87,28.91,47600.0,24.6775,24.7117,24.6775,24.7117,47600.0
2019-10-30 11:50:00,28.9,28.91,28.86,28.89,88000.0,24.7032,24.7117,24.669,24.6946,88000.0
2019-10-30 11:55:00,28.9,28.9,28.88,28.88,34000.0,24.7032,24.7032,24.6861,24.6861,34000.0
2019-10-30 12:00:00,28.88,28.89,28.87,28.87,47000.0,24.6861,24.6946,24.6775,24.6775,47000.0
2019-10-30 12:05:00,28.88,28.9,28.87,28.89,37180.0,24.6861,24.7032,24.6775,24.6946,37180.0
2019-10-30 12:10:00,28.89,28.89,28.86,28.86,52300.0,24.6946,24.6946,24.669,24.669,52300.0
2019-10-30 12:15:00,28.86,28.86,28.85,28.86,73000.0,24.669,24.669,24.6604,24.669,73000.0
2019-10-30 12:20:00,28.86,28.89,28.86,28.88,72740.0,24.669,24.6946,24.669,24.6861,72740.0
2019-10-30 12:25:00,28.89,28.89,28.86,28.89,53040.0,24.6946,24.6946,24.669,24.6946,53040.0
2019-10-30 12:30:00,28.89,28.89,28.87,28.89,41650.0,24.6946,24.6946,24.6775,24.6946,41650.0
2019-10-30 12:35:00,28.89,28.89,28.88,28.88,46000.0,24.6946,24.6946,24.6861,24.6861,46000.0
2019-10-30 12:40:00,28.89,28.9,28.88,28.9,32000.0,24.6946,24.7032,24.6861,24.7032,32000.0
2019-10-30 12:45:00,28.89,28.9,28.86,28.88,32000.0,24.6946,24.7032,24.669,24.6861,32000.0
2019-10-30 12:50:00,28.88,28.88,28.86,28.87,48420.0,24.6861,24.6861,24.669,24.6775,48420.0
2019-10-30 12:55:00,28.86,28.87,28.85,28.85,115130.0,24.669,24.6775,24.6604,24.6604,115130.0
2019-10-30 13:00:00,28.86,28.92,28.86,28.92,43750.0,24.669,24.7203,24.669,24.7203,43750.0
2019-10-30 13:05:00,28.92,28.93,28.92,28.92,47110.0,24.7203,24.7288,24.7203,24.7203,47110.0
2019-10-30 13:10:00,28.92,28.93,28.89,28.91,64370.0,24.7203,24.7288,24.6946,24.7117,64370.0
2019-10-30 13:15:00,28.91,28.91,28.88,28.9,64700.0,24.7117,24.7117,24.6861,24.7032,64700.0
2019-10-30 13:20:00,28.91,28.92,28.89,28.92,82840.0,24.7117,24.7203,24.6946,24.7203,82840.0
2019-10-30 13:25:00,28.92,28.95,28.92,28.95,31190.0,24.7203,24.7459,24.7203,24.7459,31190.0
2019-10-30 13:30:00,28.94,28.99,28.94,28.98,47380.0,24.7374,24.7801,24.7374,24.7716,47380.0
2019-10-30 13:35:00,28.99,28.99,28.96,28.98,23000.0,24.7801,24.7801,24.7545,24.7716,23000.0
2019-10-30 13:40:00,28.98,29.02,28.98,29.01,62800.0,24.7716,24.8057,24.7716,24.7972,62800.0
2019-10-30 13:45:00,29.01,29.06,28.97,28.98,79800.0,24.7972,24.8399,24.763,24.7716,79800.0
2019-10-30 13:50:00,28.98,28.98,28.94,28.96,66020.0,24.7716,24.7716,24.7374,24.7545,66020.0
2019-10-30 13:55:00,28.95,28.95,28.88,28.88,80000.0,24.7459,24.7459,24.6861,24.6861,80000.0
2019-10-30 14:00:00,28.86,28.95,28.83,28.95,59890.0,24.669,24.7459,24.6433,24.7459,59890.0
2019-10-30 14:05:00,28.92,28.96,28.9,28.96,42390.0,24.7203,24.7545,24.7032,24.7545,42390.0
2019-10-30 14:10:00,28.97,29.0,28.96,28.99,31230.0,24.763,24.7886,24.7545,24.7801,31230.0
2019-10-30 14:15:00,29.02,29.05,28.99,29.03,237750.0,24.8057,24.8314,24.7801,24.8143,237750.0
2019-10-30 14:20:00,29.01,29.03,28.99,29.0,102990.0,24.7972,24.8143,24.7801,24.7886,102990.0
2019-10-30 14:25:00,29.0,29.01,28.96,28.97,62930.0,24.7886,24.7972,24.7545,24.763,62930.0
2019-10-30 14:30:00,28.97,28.98,28.92,28.94,140750.0,24.763,24.7716,24.7203,24.7374,140750.0
2019-10-30 14:35:00,28.95,28.97,28.91,28.91,59110.0,24.7459,24.763,24.7117,24.7117,59110.0
2019-10-30 14:40:00,28.93,28.96,28.89,28.94,66800.0,24.7288,24.7545,24.6946,24.7374,66800.0
2019-10-30 14:45:00,28.96,28.98,28.95,28.95,40140.0,24.7545,24.7716,24.7459,24.7459,40140.0
2019-10-30 14:50:00,28.96,29.05,28.96,29.03,155620.0,24.7545,24.8314,24.7545,24.8143,155620.0
2019-10-30 14:55:00,29.03,29.04,29.0,29.01,105000.0,24.8143,24.8228,24.7886,24.7972,105000.0
2019-10-30 15:00:00,29.01,29.06,29.01,29.03,81720.0,24.7972,24.8399,24.7972,24.8143,81720.0
2019-10-30 15:05:00,29.03,29.04,29.0,29.03,76440.0,24.8143,24.8228,24.7886,24.8143,76440.0
2019-10-30 15:10:00,29.03,29.05,29.01,29.03,101060.0,24.8143,24.8314,24.7972,24.8143,101060.0
2019-10-30 15:15:00,29.03,29.05,29.03,29.04,80260.0,24.8143,24.8314,24.8143,24.8228,80260.0
2019-10-30 15:20:00,29.04,29.1,29.03,29.06,152610.0,24.8228,24.8741,24.8143,24.8399,152610.0
2019-10-30 15:25:00,29.07,29.08,29.02,29.03,334260.0,24.8485,24.857,24.8057,24.8143,334260.0
2019-10-30 15:30:00,29.03,29.05,29.01,29.03,2878080.0,24.8143,24.8314,24.7972,24.8143,2878080.0
2019-10-30 15:35:00,29.03,29.05,29.0,29.05,158230.0,24.8143,24.8314,24.7886,24.8314,158230.0
2019-10-30 15:40:00,29.05,29.07,29.03,29.07,88610.0,24.8314,24.8485,24.8143,24.8485,88610.0
2019-10-30 15:45:00,29.06,29.08,29.05,29.05,500870.0,24.8399,24.857,24.8314,24.8314,500870.0
2019-10-30 15:50:00,29.05,29.07,29.04,29.04,223150.0,24.8314,24.8485,24.8228,24.8228,223150.0
2019-10-30 15:55:00,29.04,29.04,28.99,29.02,527310.0,24.8228,24.8228,24.7801,24.8057,527310.0
2019-10-31 09:30:00,28.98,29.09,28.96,29.04,517560.0,24.7716,24.8656,24.7545,24.8228,517560.0
2019-10-31 09:35:00,29.06,29.1,28.99,29.04,239260.0,24.8399,24.8741,24.7801,24.8228,239260.0
2019-10-31 09:40:00,29.02,29.04,28.96,28.99,137400.0,24.8057,24.8228,24.7545,24.7801,137400.0
2019-10-31 09:45:00,28.97,28.99,28.92,28.95,129980.0,24.763,24.7801,24.7203,24.7459,129980.0
2019-10-31 09:50:00,28.94,29.03,28.94,28.97,94030.0,24.7374,24.8143,24.7374,24.763,94030.0
2019-10-31 09:55:00,28.97,29.03,28.97,29.03,100410.0,24.763,24.8143,24.763,24.8143,100410.0
2019-10-31 10:00:00,29.02,29.02,28.97,28.98,330320.0,24.8057,24.8057,24.763,24.7716,330320.0
2019-10-31 10:05:00,28.97,29.0,28.96,29.0,95900.0,24.763,24.7886,24.7545,24.7886,95900.0
2019-10-31 10:10:00,28.99,28.99,28.91,28.91,117770.0,24.7801,24.7801,24.7117,24.7117,117770.0
2019-10-31 10:15:00,28.9,28.93,28.89,28.93,94000.0,24.7032,24.7288,24.6946,24.7288,94000.0
2019-10-31 10:20:00,28.91,28.92,28.82,28.84,71280.0,24.7117,24.7203,24.6348,24.6519,71280.0
2019-10-31 10:25:00,28.83,28.87,28.82,28.83,74740.0,24.6433,24.6775,24.6348,24.6433,74740.0
2019-10-31 10:30:00,28.84,28.84,28.78,28.81,86160.0,24.6519,24.6519,24.6006,24.6262,86160.0
2019-10-31 10:35:00,28.81,28.9,28.81,28.9,76710.0,24.6262,24.7032,24.6262,24.7032,76710.0
2019-10-31 10:40:00,28.89,28.94,28.88,28.93,71070.0,24.6946,24.7374,24.6861,24.7288,71070.0
2019-10-31 10:45:00,28.94,28.98,28.91,28.97,85170.0,24.7374,24.7716,24.7117,24.763,85170.0
2019-10-31 10:50:00,28.99,29.04,28.97,29.04,178980.0,24.7801,24.8228,24.763,24.8228,178980.0
2019-10-31 10:55:00,29.05,29.06,29.01,29.06,108840.0,24.8314,24.8399,24.7972,24.8399,108840.0
2019-10-31 11:00:00,29.04,29.07,29.03,29.06,56250.0,24.8228,24.8485,24.8143,24.8399,56250.0
2019-10-31 11:05:00,29.05,29.11,29.05,29.09,49460.0,24.8314,24.8827,24.8314,24.8656,49460.0
2019-10-31 11:10:00,29.1,29.1,29.05,29.09,87170.0,24.8741,24.8741,24.8314,24.8656,87170.0
2019-10-31 11:15:00,29.1,29.12,29.06,29.06,103010.0,24.8741,24.8912,24.8399,24.8399,103010.0
2019-10-31 11:20:00,29.06,29.09,29.05,29.07,69190.0,24.8399,24.8656,24.8314,24.8485,69190.0
2019-10-31 11:25:00,29.08,29.08,29.05,29.08,82380.0,24.857,24.857,24.8314,24.857,82380.0
2019-10-31 11:30:00,29.08,29.1,29.06,29.07,189830.0,24.857,24.8741,24.8399,24.8485,189830.0
2019-10-31 11:35:00,29.06,29.12,29.05,29.11,78790.0,24.8399,24.8912,24.8314,24.8827,78790.0
2019-10-31 11:40:00,29.12,29.13,29.09,29.09,49730.0,24.8912,24.8998,24.8656,24.8656,49730.0
2019-10-31 11:45:00,29.09,29.11,29.06,29.08,68330.0,24.8656,24.8827,24.8399,24.857,68330.0
2019-10-31 11:50:00,29.09,29.13,29.08,29.13,54090.0,24.8656,24.8998,24.857,24.8998,54090.0
2019-10-31 11:55:00,29.13,29.17,29.11,29.14,71270.0,24.8998,24.934,24.8827,24.9083,71270.0
2019-10-31 12:00:00,29.13,29.13,29.04,29.05,60700.0,24.8998,24.8998,24.8228,24.8314,60700.0
2019-10-31 12:05:00,29.06,29.07,29.03,29.06,52800.0,24.8399,24.8485,24.8143,24.8399,52800.0
2019-10-31 12:10:00,29.07,29.12,29.06,29.11,71380.0,24.8485,24.8912,24.8399,24.8827,71380.0
2019-10-31 12:15:00,29.11,29.11,29.08,29.09,60270.0,24.8827,24.8827,24.857,24.8656,60270.0
2019-10-31 12:20:00,29.09,29.12,29.08,29.08,58300.0,24.8656,24.8912,24.857,24.857,58300.0
2019-10-31 12:25:00,29.11,29.11,29.08,29.11,35980.0,24.8827,24.8827,24.857,24.8827,35980.0
2019-10-31 12:30:00,29.11,29.14,29.1,29.12,99590.0,24.8827,24.9083,24.8741,24.8912,99590.0
2019-10-31 12:35:00,29.11,29.13,29.08,29.1,56640.0,24.8827,24.8998,24.857,24.8741,56640.0
2019-10-31 12:40:00,29.09,29.09,29.06,29.09,69800.0,24.8656,24.8656,24.8399,24.8656,69800.0
2019-10-31 12:45:00,29.09,29.1,29.07,29.09,133700.0,24.8656,24.8741,24.8485,24.8656,133700.0
2019-10-31 12:50:00,29.09,29.1,29.08,29.08,89060.0,24.8656,24.8741,24.857,24.857,89060.0
2019-10-31 12:55:00,29.09,29.14,29.09,29.14,46120.0,24.8656,24.9083,24.8656,24.9083,46120.0
2019-10-31 13:00:00,29.14,29.15,29.13,29.14,87610.0,24.9083,24.9169,24.8998,24.9083,87610.0
2019-10-31 13:05:00,29.15,29.18,29.14,29.17,76810.0,24.9169,24.9425,24.9083,24.934,76810.0
2019-10-31 13:10:00,29.18,29.2,29.17,29.2,125180.0,24.9425,24.9596,24.934,24.9596,125180.0
2019-10-31 13:15:00,29.2,29.24,29.19,29.23,134350.0,24.9596,24.9938,24.9511,24.9852,134350.0
2019-10-31 13:20:00,29.24,29.25,29.23,29.25,36290.0,24.9938,25.0023,24.9852,25.0023,36290.0
2019-10-31 13:25:00,29.25,29.26,29.23,29.25,91720.0,25.0023,25.0109,24.9852,25.0023,91720.0
2019-10-31 13:30:00,29.25,29.33,29.25,29.33,239750.0,25.0023,25.0707,25.0023,25.0707,239750.0
2019-10-31 13:35:00,29.32,29.37,29.32,29.36,253190.0,25.0622,25.1049,25.0622,25.0964,253190.0
2019-10-31 13:40:00,29.35,29.37,29.31,29.36,209050.0,25.0878,25.1049,25.0536,25.0964,209050.0
2019-10-31 13:45:00,29.37,29.4,29.33,29.33,298620.0,25.1049,25.1306,25.0707,25.0707,298620.0
2019-10-31 13:50:00,29.32,29.37,29.3,29.36,107530.0,25.0622,25.1049,25.0451,25.0964,107530.0
2019-10-31 13:55:00,29.36,29.39,29.36,29.39,155030.0,25.0964,25.122,25.0964,25.122,155030.0
2019-10-31 14:00:00,29.39,29.4,29.33,29.35,262750.0,25.122,25.1306,25.0707,25.0878,262750.0
2019-10-31 14:05:00,29.35,29.39,29.35,29.37,120610.0,25.0878,25.122,25.0878,25.1049,120610.0
2019-10-31 14:10:00,29.37,29.4,29.37,29.4,74480.0,25.1049,25.1306,25.1049,25.1306,74480.0
2019-10-31 14:15:00,29.39,29.41,29.37,29.4,239380.0,25.122,25.1391,25.1049,25.1306,239380.0
2019-10-31 14:20:00,29.39,29.4,29.35,29.38,368280.0,25.122,25.1306,25.0878,25.1135,368280.0
2019-10-31 14:25:00,29.38,29.38,29.33,29.34,219860.0,25.1135,25.1135,25.0707,25.0793,219860.0
2019-10-31 14:30:00,29.34,29.35,29.3,29.3,119440.0,25.0793,25.0878,25.0451,25.0451,119440.0
2019-10-31 14:35:00,29.31,29.32,29.28,29.28,144440.0,25.0536,25.0622,25.028,25.028,144440.0
2019-10-31 14:40:00,29.28,29.28,29.24,29.26,177000.0,25.028,25.028,24.9938,25.0109,177000.0
2019-10-31 14:45:00,29.26,29.3,29.23,29.3,183170.0,25.0109,25.0451,24.9852,25.0451,183170.0
2019-10-31 14:50:00,29.29,29.3,29.26,29.27,193040.0,25.0365,25.0451,25.0109,25.0194,193040.0
2019-10-31 14:55:00,29.27,29.32,29.26,29.29,486560.0,25.0194,25.0622,25.0109,25.0365,486560.0
2019-10-31 15:00:00,29.29,29.3,29.24,29.29,277510.0,25.0365,25.0451,24.9938,25.0365,277510.0
2019-10-31 15:05:00,29.28,29.31,29.28,29.29,144510.0,25.028,25.0536,25.028,25.0365,144510.0
2019-10-31 15:10:00,29.3,29.36,29.3,29.36,124330.0,25.0451,25.0964,25.0451,25.0964,124330.0
2019-10-31 15:15:00,29.36,29.37,29.33,29.35,156720.0,25.0964,25.1049,25.0707,25.0878,156720.0
2019-10-31 15:20:00,29.35,29.35,29.32,29.34,161110.0,25.0878,25.0878,25.0622,25.0793,161110.0
2019-10-31 15:25:00,29.34,29.34,29.28,29.28,227890.0,25.0793,25.0793,25.028,25.028,227890.0
2019-10-31 15:30:00,29.28,29.32,29.26,29.32,549520.0,25.028,25.0622,25.0109,25.0622,549520.0
2019-10-31 15:35:00,29.32,29.32,29.28,29.3,199880.0,25.0622,25.0622,25.028,25.0451,199880.0
2019-10-31 15:40:00,29.3,29.31,29.26,29.27,217500.0,25.0451,25.0536,25.0109,25.0194,217500.0
2019-10-31 15:45:00,29.26,29.31,29.25,29.29,360380.0,25.0109,25.0536,25.0023,25.0365,360380.0
2019-10-31 15:50:00,29.29,29.32,29.26,29.32,685610.0,25.0365,25.0622,25.0109,25.0622,685610.0
2019-10-31 15:55:00,29.32,29.32,29.24,29.29,2183390.0,25.0622,25.0622,24.9938,25.0365,2183390.0
2019-11-01 09:30:00,29.26,29.4,29.26,29.32,752650.0,25.0109,25.1306,25.0109,25.0622,752650.0
2019-11-01 09:35:00,29.33,29.4,29.28,29.33,231870.0,25.0707,25.1306,25.028,25.0707,231870.0
2019-11-01 09:40:00,29.34,29.39,29.28,29.34,335260.0,25.0793,25.122,25.028,25.0793,335260.0
2019-11-01 09:45:00,29.34,29.36,29.28,29.31,262650.0,25.0793,25.0964,25.028,25.0536,262650.0
2019-11-01 09:50:00,29.31,29.34,29.29,29.32,700450.0,25.0536,25.0793,25.0365,25.0622,700450.0
2019-11-01 09:55:00,29.32,29.34,29.21,29.29,713600.0,25.0622,25.0793,24.9682,25.0365,713600.0
2019-11-01 10:00:00,29.26,29.38,29.24,29.38,514490.0,25.0109,25.1135,24.9938,25.1135,514490.0
2019-11-01 10:05:00,29.38,29.49,29.35,29.36,306610.0,25.1135,25.2075,25.0878,25.0964,306610.0
2019-11-01 10:10:00,29.35,29.4,29.35,29.37,39000.0,25.0878,25.1306,25.0878,25.1049,39000.0
2019-11-01 10:15:00,29.4,29.4,29.34,29.34,234080.0,25.1306,25.1306,25.0793,25.0793,234080.0
2019-11-01 10:20:00,29.34,29.36,29.28,29.34,959090.0,25.0793,25.0964,25.028,25.0793,959090.0
2019-11-01 10:25:00,29.35,29.36,29.33,29.36,47460.0,25.0878,25.0964,25.0707,25.0964,47460.0
2019-11-01 10:30:00,29.36,29.39,29.34,29.35,107880.0,25.0964,25.122,25.0793,25.0878,107880.0
2019-11-01 10:35:00,29.35,29.36,29.31,29.35,199420.0,25.0878,25.0964,25.0536,25.0878,199420.0
2019-11-01 10:40:00,29.35,29.4,29.34,29.4,276770.0,25.0878,25.1306,25.0793,25.1306,276770.0
2019-11-01 10:45:00,29.39,29.43,29.36,29.37,75490.0,25.122,25.1562,25.0964,25.1049,75490.0
2019-11-01 10:50:00,29.37,29.39,29.36,29.36,28880.0,25.1049,25.122,25.0964,25.0964,28880.0
2019-11-01 10:55:00,29.36,29.36,29.34,29.34,78870.0,25.0964,25.0964,25.0793,25.0793,78870.0
2019-11-01 11:00:00,29.34,29.35,29.31,29.32,166170.0,25.0793,25.0878,25.0536,25.0622,166170.0
2019-11-01 11:05:00,29.32,29.34,29.31,29.33,55480.0,25.0622,25.0793,25.0536,25.0707,55480.0
2019-11-01 11:10:00,29.33,29.34,29.31,29.32,59150.0,25.0707,25.0793,25.0536,25.0622,59150.0
2019-11-01 11:15:00,29.33,29.33,29.31,29.33,100520.0,25.0707,25.0707,25.0536,25.0707,100520.0
2019-11-01 11:20:00,29.33,29.36,29.31,29.36,149860.0,25.0707,25.0964,25.0536,25.0964,149860.0
2019-11-01 11:25:00,29.36,29.37,29.35,29.36,87310.0,25.0964,25.1049,25.0878,25.0964,87310.0
2019-11-01 11:30:00,29.35,29.38,29.35,29.37,85000.0,25.0878,25.1135,25.0878,25.1049,85000.0
2019-11-01 11:35:00,29.38,29.41,29.37,29.39,98200.0,25.1135,25.1391,25.1049,25.122,98200.0
2019-11-01 11:40:00,29.39,29.41,29.38,29.41,47200.0,25.122,25.1391,25.1135,25.1391,47200.0
2019-11-01 11:45:00,29.41,29.41,29.39,29.41,74740.0,25.1391,25.1391,25.122,25.1391,74740.0
2019-11-01 11:50:00,29.4,29.42,29.4,29.4,76200.0,25.1306,25.1477,25.1306,25.1306,76200.0
2019-11-01 11:55:00,29.4,29.42,29.39,29.42,68000.0,25.1306,25.1477,25.122,25.1477,68000.0
2019-11-01 12:00:00,29.41,29.41,29.38,29.38,82000.0,25.1391,25.1391,25.1135,25.1135,82000.0
2019-11-01 12:05:00,29.39,29.39,29.33,29.33,46650.0,25.122,25.122,25.0707,25.0707,46650.0
2019-11-01 12:10:00,29.34,29.36,29.33,29.35,122590.0,25.0793,25.0964,25.0707,25.0878,122590.0
2019-11-01 12:15:00,29.35,29.35,29.31,29.34,97090.0,25.0878,25.0878,25.0536,25.0793,97090.0
2019-11-01 12:20:00,29.33,29.35,29.32,29.34,62190.0,25.0707,25.0878,25.0622,25.0793,62190.0
2019-11-01 12:25:00,29.35,29.35,29.34,29.35,52650.0,25.0878,25.0878,25.0793,25.0878,52650.0
2019-11-01 12:30:00,29.35,29.36,29.33,29.33,70840.0,25.0878,25.0964,25.0707,25.0707,70840.0
2019-11-01 12:35:00,29.34,29.34,29.32,29.34,85810.0,25.0793,25.0793,25.0622,25.0793,85810.0
2019-11-01 12:40:00,29.34,29.35,29.33,29.34,63970.0,25.0793,25.0878,25.0707,25.0793,63970.0
2019-11-01 12:45:00,29.34,29.35,29.34,29.35,58100.0,25.0793,25.0878,25.0793,25.0878,58100.0
2019-11-01 12:50:00,29.35,29.36,29.35,29.35,87160.0,25.0878,25.0964,25.0878,25.0878,87160.0
2019-11-01 12:55:00,29.35,29.36,29.35,29.36,59180.0,25.0878,25.0964,25.0878,25.0964,59180.0
2019-11-01 13:00:00,29.35,29.39,29.35,29.39,33800.0,25.0878,25.122,25.0878,25.122,33800.0
2019-11-01 13:05:00,29.39,29.41,29.39,29.4,97590.0,25.122,25.1391,25.122,25.1306,97590.0
2019-11-01 13:10:00,29.4,29.44,29.4,29.44,147950.0,25.1306,25.1647,25.1306,25.1647,147950.0
2019-11-01 13:15:00,29.44,29.45,29.44,29.45,93490.0,25.1647,25.1733,25.1647,25.1733,93490.0
2019-11-01 13:20:00,29.45,29.49,29.45,29.49,51410.0,25.1733,25.2075,25.1733,25.2075,51410.0
2019-11-01 13:25:00,29.48,29.49,29.47,29.49,63640.0,25.1989,25.2075,25.1904,25.2075,63640.0
2019-11-01 13:30:00,29.48,29.53,29.48,29.53,291490.0,25.1989,25.2417,25.1989,25.2417,291490.0
2019-11-01 13:35:00,29.53,29.53,29.5,29.52,95050.0,25.2417,25.2417,25.216,25.2331,95050.0
2019-11-01 13:40:00,29.51,29.54,29.51,29.54,119220.0,25.2246,25.2502,25.2246,25.2502,119220.0
2019-11-01 13:45:00,29.54,29.57,29.52,29.57,167760.0,25.2502,25.2759,25.2331,25.2759,167760.0
2019-11-01 13:50:00,29.57,29.62,29.57,29.62,251130.0,25.2759,25.3186,25.2759,25.3186,251130.0
2019-11-01 13:55:00,29.62,29.63,29.58,29.59,97680.0,25.3186,25.3272,25.2844,25.293,97680.0
2019-11-01 14:00:00,29.6,29.6,29.56,29.57,159530.0,25.3015,25.3015,25.2673,25.2759,159530.0
2019-11-01 14:05:00,29.58,29.6,29.58,29.6,37650.0,25.2844,25.3015,25.2844,25.3015,37650.0
2019-11-01 14:10:00,29.59,29.62,29.57,29.62,75270.0,25.293,25.3186,25.2759,25.3186,75270.0
2019-11-01 14:15:00,29.62,29.63,29.57,29.58,73290.0,25.3186,25.3272,25.2759,25.2844,73290.0
2019-11-01 14:20:00,29.57,29.58,29.54,29.55,78320.0,25.2759,25.2844,25.2502,25.2588,78320.0
2019-11-01 14:25:00,29.54,29.56,29.54,29.56,104920.0,25.2502,25.2673,25.2502,25.2673,104920.0
2019-11-01 14:30:00,29.56,29.57,29.55,29.56,51010.0,25.2673,25.2759,25.2588,25.2673,51010.0
2019-11-01 14:35:00,29.56,29.57,29.52,29.54,75050.0,25.2673,25.2759,25.2331,25.2502,75050.0
2019-11-01 14:40:00,29.54,29.56,29.54,29.55,40550.0,25.2502,25.2673,25.2502,25.2588,40550.0
2019-11-01 14:45:00,29.55,29.56,29.54,29.55,68190.0,25.2588,25.2673,25.2502,25.2588,68190.0
2019-11-01 14:50:00,29.55,29.55,29.53,29.54,74260.0,25.2588,25.2588,25.2417,25.2502,74260.0
2019-11-01 14:55:00,29.54,29.55,29.53,29.53,38530.0,25.2502,25.2588,25.2417,25.2417,38530.0
2019-11-01 15:00:00,29.54,29.54,29.52,29.52,43630.0,25.2502,25.2502,25.2331,25.2331,43630.0
2019-11-01 15:05:00,29.52,29.53,29.51,29.52,52560.0,25.2331,25.2417,25.2246,25.2331,52560.0
2019-11-01 15:10:00,29.52,29.53,29.51,29.53,37000.0,25.2331,25.2417,25.2246,25.2417,37000.0
2019-11-01 15:15:00,29.53,29.55,29.52,29.54,70020.0,25.2417,25.2588,25.2331,25.2502,70020.0
2019-11-01 15:20:00,29.53,29.53,29.51,29.52,102000.0,25.2417,25.2417,25.2246,25.2331,102000.0
2019-11-01 15:25:00,29.53,29.55,29.53,29.53,56500.0,25.2417,25.2588,25.2417,25.2417,56500.0
2019-11-01 15:30:00,29.53,29.54,29.53,29.54,95720.0,25.2417,25.2502,25.2417,25.2502,95720.0
2019-11-01 15:35:00,29.54,29.56,29.54,29.55,210990.0,25.2502,25.2673,25.2502,25.2588,210990.0
2019-11-01 15:40:00,29.56,29.57,29.55,29.56,169130.0,25.2673,25.2759,25.2588,25.2673,169130.0
2019-11-01 15:45:00,29.55,29.56,29.52,29.54,236570.0,25.2588,25.2673,25.2331,25.2502,236570.0
2019-11-01 15:50:00,29.54,29.59,29.54,29.59,281260.0,25.2502,25.293,25.2502,25.293,281260.0
2019-11-01 15:55:00,29.6,29.66,29.6,29.66,1208230.0,25.3015,25.3528,25.3015,25.3528,1208230.0
2019-11-04 09:30:00,29.95,30.09,29.91,30.01,1635420.0,25.6007,25.7204,25.5665,25.652,1635420.0
2019-11-04 09:35:00,30.02,30.13,29.92,30.13,655460.0,25.6605,25.7545,25.575,25.7545,655460.0
2019-11-04 09:40:00,30.13,30.23,30.08,30.23,607990.0,25.7545,25.84,25.7118,25.84,607990.0
2019-11-04 09:45:00,30.23,30.24,30.11,30.16,370900.0,25.84,25.8486,25.7375,25.7802,370900.0
2019-11-04 09:50:00,30.12,30.14,30.03,30.07,326030.0,25.746,25.7631,25.6691,25.7033,326030.0
2019-11-04 09:55:00,30.05,30.09,30.02,30.04,307240.0,25.6862,25.7204,25.6605,25.6776,307240.0
2019-11-04 10:00:00,30.04,30.07,29.96,29.96,137030.0,25.6776,25.7033,25.6092,25.6092,137030.0
2019-11-04 10:05:00,29.97,30.05,29.96,30.01,162130.0,25.6178,25.6862,25.6092,25.652,162130.0
2019-11-04 10:10:00,30.02,30.05,29.99,30.02,136740.0,25.6605,25.6862,25.6349,25.6605,136740.0
2019-11-04 10:15:00,30.01,30.03,29.98,29.98,89360.0,25.652,25.6691,25.6263,25.6263,89360.0
2019-11-04 10:20:00,29.98,30.07,29.98,30.03,132500.0,25.6263,25.7033,25.6263,25.6691,132500.0
2019-11-04 10:25:00,30.04,30.07,29.99,30.06,591260.0,25.6776,25.7033,25.6349,25.6947,591260.0
2019-11-04 10:30:00,30.08,30.1,30.02,30.02,73440.0,25.7118,25.7289,25.6605,25.6605,73440.0
2019-11-04 10:35:00,30.01,30.07,30.0,30.01,142880.0,25.652,25.7033,25.6434,25.652,142880.0
2019-11-04 10:40:00,30.01,30.06,30.0,30.04,518500.0,25.652,25.6947,25.6434,25.6776,518500.0
2019-11-04 10:45:00,30.04,30.11,30.04,30.07,781920.0,25.6776,25.7375,25.6776,25.7033,781920.0
2019-11-04 10:50:00,30.07,30.09,30.06,30.07,98720.0,25.7033,25.7204,25.6947,25.7033,98720.0
2019-11-04 10:55:00,30.07,30.1,30.06,30.07,220560.0,25.7033,25.7289,25.6947,25.7033,220560.0
2019-11-04 11:00:00,30.07,30.13,30.07,30.11,232140.0,25.7033,25.7545,25.7033,25.7375,232140.0
2019-11-04 11:05:00,30.12,30.13,30.11,30.12,348210.0,25.746,25.7545,25.7375,25.746,348210.0
2019-11-04 11:10:00,30.11,30.16,30.11,30.15,138980.0,25.7375,25.7802,25.7375,25.7716,138980.0
2019-11-04 11:15:00,30.16,30.18,30.15,30.17,142220.0,25.7802,25.7973,25.7716,25.7887,142220.0
2019-11-04 11:20:00,30.17,30.19,30.15,30.18,115860.0,25.7887,25.8058,25.7716,25.7973,115860.0
2019-11-04 11:25:00,30.18,30.21,30.17,30.17,234550.0,25.7973,25.8229,25.7887,25.7887,234550.0
2019-11-04 11:30:00,30.16,30.16,30.1,30.1,234680.0,25.7802,25.7802,25.7289,25.7289,234680.0
2019-11-04 11:35:00,30.11,30.13,30.07,30.08,148980.0,25.7375,25.7545,25.7033,25.7118,148980.0
2019-11-04 11:40:00,30.09,30.09,30.06,30.08,220760.0,25.7204,25.7204,25.6947,25.7118,220760.0
2019-11-04 11:45:00,30.08,30.12,30.08,30.12,346720.0,25.7118,25.746,25.7118,25.746,346720.0
2019-11-04 11:50:00,30.12,30.14,30.09,30.09,328660.0,25.746,25.7631,25.7204,25.7204,328660.0
2019-11-04 11:55:00,30.1,30.1,30.06,30.06,273540.0,25.7289,25.7289,25.6947,25.6947,273540.0
2019-11-04 12:00:00,30.06,30.1,30.06,30.09,93900.0,25.6947,25.7289,25.6947,25.7204,93900.0
2019-11-04 12:05:00,30.09,30.11,30.09,30.09,47930.0,25.7204,25.7375,25.7204,25.7204,47930.0
2019-11-04 12:10:00,30.1,30.14,30.07,30.07,169070.0,25.7289,25.7631,25.7033,25.7033,169070.0
2019-11-04 12:15:00,30.07,30.15,30.06,30.11,1212670.0,25.7033,25.7716,25.6947,25.7375,1212670.0
2019-11-04 12:20:00,30.11,30.12,30.09,30.12,78380.0,25.7375,25.746,25.7204,25.746,78380.0
2019-11-04 12:25:00,30.11,30.13,30.11,30.12,57110.0,25.7375,25.7545,25.7375,25.746,57110.0
2019-11-04 12:30:00,30.12,30.12,30.1,30.1,72350.0,25.746,25.746,25.7289,25.7289,72350.0
2019-11-04 12:35:00,30.11,30.11,30.09,30.09,112090.0,25.7375,25.7375,25.7204,25.7204,112090.0
2019-11-04 12:40:00,30.09,30.13,30.08,30.13,107240.0,25.7204,25.7545,25.7118,25.7545,107240.0
2019-11-04 12:45:00,30.13,30.17,30.13,30.16,159570.0,25.7545,25.7887,25.7545,25.7802,159570.0
2019-11-04 12:50:00,30.16,30.21,30.16,30.2,138750.0,25.7802,25.8229,25.7802,25.8144,138750.0
2019-11-04 12:55:00,30.21,30.23,30.21,30.23,106940.0,25.8229,25.84,25.8229,25.84,106940.0
2019-11-04 13:00:00,30.22,30.23,30.21,30.22,101610.0,25.8315,25.84,25.8229,25.8315,101610.0
2019-11-04 13:05:00,30.22,30.22,30.16,30.18,276040.0,25.8315,25.8315,25.7802,25.7973,276040.0
2019-11-04 13:10:00,30.18,30.2,30.17,30.18,228580.0,25.7973,25.8144,25.7887,25.7973,228580.0
2019-11-04 13:15:00,30.19,30.19,30.16,30.16,290600.0,25.8058,25.8058,25.7802,25.7802,290600.0
2019-11-04 13:20:00,30.17,30.19,30.16,30.18,253450.0,25.7887,25.8058,25.7802,25.7973,253450.0
2019-11-04 13:25:00,30.18,30.27,30.18,30.26,297110.0,25.7973,25.8742,25.7973,25.8657,297110.0
2019-11-04 13:30:00,30.26,30.27,30.23,30.25,129840.0,25.8657,25.8742,25.84,25.8571,129840.0
2019-11-04 13:35:00,30.25,30.27,30.24,30.25,97900.0,25.8571,25.8742,25.8486,25.8571,97900.0
2019-11-04 13:40:00,30.25,30.31,30.24,30.29,370460.0,25.8571,25.9084,25.8486,25.8913,370460.0
2019-11-04 13:45:00,30.29,30.3,30.28,30.3,86000.0,25.8913,25.8999,25.8828,25.8999,86000.0
2019-11-04 13:50:00,30.29,30.31,30.28,30.31,128740.0,25.8913,25.9084,25.8828,25.9084,128740.0
2019-11-04 13:55:00,30.3,30.31,30.29,30.31,127770.0,25.8999,25.9084,25.8913,25.9084,127770.0
2019-11-04 14:00:00,30.31,30.31,30.29,30.29,60100.0,25.9084,25.9084,25.8913,25.8913,60100.0
2019-11-04 14:05:00,30.28,30.29,30.28,30.29,296720.0,25.8828,25.8913,25.8828,25.8913,296720.0
2019-11-04 14:10:00,30.29,30.31,30.28,30.3,178670.0,25.8913,25.9084,25.8828,25.8999,178670.0
2019-11-04 14:15:00,30.31,30.36,30.3,30.35,213520.0,25.9084,25.9511,25.8999,25.9426,213520.0
2019-11-04 14:20:00,30.35,30.43,30.35,30.42,241730.0,25.9426,26.011,25.9426,26.0024,241730.0
2019-11-04 14:25:00,30.41,30.42,30.39,30.42,128760.0,25.9939,26.0024,25.9768,26.0024,128760.0
2019-11-04 14:30:00,30.41,30.46,30.4,30.44,199990.0,25.9939,26.0366,25.9853,26.0195,199990.0
2019-11-04 14:35:00,30.44,30.48,30.42,30.48,172470.0,26.0195,26.0537,26.0024,26.0537,172470.0
2019-11-04 14:40:00,30.47,30.5,30.44,30.48,505780.0,26.0452,26.0708,26.0195,26.0537,505780.0
2019-11-04 14:45:00,30.48,30.5,30.48,30.48,127010.0,26.0537,26.0708,26.0537,26.0537,127010.0
2019-11-04 14:50:00,30.49,30.5,30.47,30.49,325980.0,26.0623,26.0708,26.0452,26.0623,325980.0
2019-11-04 14:55:00,30.49,30.49,30.47,30.47,125300.0,26.0623,26.0623,26.0452,26.0452,125300.0
2019-11-04 15:00:00,30.47,30.47,30.4,30.4,231160.0,26.0452,26.0452,25.9853,25.9853,231160.0
2019-11-04 15:05:00,30.4,30.44,30.4,30.44,194050.0,25.9853,26.0195,25.9853,26.0195,194050.0
2019-11-04 15:10:00,30.43,30.45,30.43,30.43,222080.0,26.011,26.0281,26.011,26.011,222080.0
2019-11-04 15:15:00,30.44,30.48,30.43,30.47,165680.0,26.0195,26.0537,26.011,26.0452,165680.0
2019-11-04 15:20:00,30.47,30.51,30.47,30.5,568670.0,26.0452,26.0794,26.0452,26.0708,568670.0
2019-11-04 15:25:00,30.49,30.51,30.47,30.48,504750.0,26.0623,26.0794,26.0452,26.0537,504750.0
2019-11-04 15:30:00,30.48,30.49,30.45,30.45,294770.0,26.0537,26.0623,26.0281,26.0281,294770.0
2019-11-04 15:35:00,30.45,30.45,30.41,30.43,314430.0,26.0281,26.0281,25.9939,26.011,314430.0
2019-11-04 15:40:00,30.43,30.48,30.43,30.47,243610.0,26.011,26.0537,26.011,26.0452,243610.0
2019-11-04 15:45:00,30.48,30.5,30.47,30.5,385880.0,26.0537,26.0708,26.0452,26.0708,385880.0
2019-11-04 15:50:00,30.5,30.55,30.47,30.48,455800.0,26.0708,26.1136,26.0452,26.0537,455800.0
2019-11-04 15:55:00,30.48,30.51,30.46,30.51,934370.0,26.0537,26.0794,26.0366,26.0794,934370.0
2019-11-05 09:30:00,30.5,30.6,30.45,30.6,696610.0,26.0708,26.1563,26.0281,26.1563,696610.0
2019-11-05 09:35:00,30.6,30.66,30.54,30.58,256880.0,26.1563,26.2076,26.105,26.1392,256880.0
2019-11-05 09:40:00,30.57,30.69,30.55,30.68,311290.0,26.1307,26.2332,26.1136,26.2247,311290.0
2019-11-05 09:45:00,30.69,30.71,30.61,30.7,243370.0,26.2332,26.2503,26.1648,26.2418,243370.0
2019-11-05 09:50:00,30.71,30.76,30.68,30.72,118030.0,26.2503,26.2931,26.2247,26.2589,118030.0
2019-11-05 09:55:00,30.72,30.73,30.69,30.7,210220.0,26.2589,26.2674,26.2332,26.2418,210220.0
2019-11-05 10:00:00,30.71,30.85,30.71,30.81,300730.0,26.2503,26.37,26.2503,26.3358,300730.0
2019-11-05 10:05:00,30.8,30.83,30.71,30.74,295280.0,26.3273,26.3529,26.2503,26.276,295280.0
2019-11-05 10:10:00,30.74,30.76,30.68,30.73,299020.0,26.276,26.2931,26.2247,26.2674,299020.0
2019-11-05 10:15:00,30.72,30.73,30.63,30.71,305470.0,26.2589,26.2674,26.1819,26.2503,305470.0
2019-11-05 10:20:00,30.69,30.72,30.68,30.7,103090.0,26.2332,26.2589,26.2247,26.2418,103090.0
2019-11-05 10:25:00,30.7,30.72,30.7,30.71,218540.0,26.2418,26.2589,26.2418,26.2503,218540.0
2019-11-05 10:30:00,30.7,30.72,30.69,30.71,312960.0,26.2418,26.2589,26.2332,26.2503,312960.0
2019-11-05 10:35:00,30.71,30.74,30.71,30.72,69130.0,26.2503,26.276,26.2503,26.2589,69130.0
2019-11-05 10:40:00,30.72,30.75,30.7,30.74,65150.0,26.2589,26.2845,26.2418,26.276,65150.0
2019-11-05 10:45:00,30.73,30.79,30.73,30.78,121320.0,26.2674,26.3187,26.2674,26.3102,121320.0
2019-11-05 10:50:00,30.78,30.85,30.78,30.85,201450.0,26.3102,26.37,26.3102,26.37,201450.0
2019-11-05 10:55:00,30.85,30.96,30.85,30.95,368980.0,26.37,26.464,26.37,26.4555,368980.0
2019-11-05 11:00:00,30.96,31.03,30.95,31.01,915930.0,26.464,26.5239,26.4555,26.5068,915930.0
2019-11-05 11:05:00,31.01,31.1,30.98,31.05,469190.0,26.5068,26.5837,26.4811,26.5409,469190.0
2019-11-05 11:10:00,31.04,31.07,31.03,31.04,199740.0,26.5324,26.558,26.5239,26.5324,199740.0
2019-11-05 11:15:00,31.03,31.08,31.03,31.08,129990.0,26.5239,26.5666,26.5239,26.5666,129990.0
2019-11-05 11:20:00,31.08,31.1,31.04,31.1,177600.0,26.5666,26.5837,26.5324,26.5837,177600.0
2019-11-05 11:25:00,31.09,31.13,31.06,31.07,204290.0,26.5751,26.6093,26.5495,26.558,204290.0
2019-11-05 11:30:00,31.07,31.11,31.06,31.11,252780.0,26.558,26.5922,26.5495,26.5922,252780.0
2019-11-05 11:35:00,31.09,31.13,31.06,31.07,121880.0,26.5751,26.6093,26.5495,26.558,121880.0
2019-11-05 11:40:00,31.07,31.13,31.06,31.06,116260.0,26.558,26.6093,26.5495,26.5495,116260.0
2019-11-05 11:45:00,31.06,31.09,31.05,31.07,354960.0,26.5495,26.5751,26.5409,26.558,354960.0
2019-11-05 11:50:00,31.07,31.11,31.07,31.11,126900.0,26.558,26.5922,26.558,26.5922,126900.0
2019-11-05 11:55:00,31.1,31.15,31.09,31.11,180040.0,26.5837,26.6264,26.5751,26.5922,180040.0
2019-11-05 12:00:00,31.11,31.12,31.08,31.11,180760.0,26.5922,26.6008,26.5666,26.5922,180760.0
2019-11-05 12:05:00,31.11,31.14,31.1,31.14,130920.0,26.5922,26.6179,26.5837,26.6179,130920.0
2019-11-05 12:10:00,31.13,31.15,31.11,31.15,344170.0,26.6093,26.6264,26.5922,26.6264,344170.0
2019-11-05 12:15:00,31.15,31.18,31.15,31.17,208690.0,26.6264,26.6521,26.6264,26.6435,208690.0
2019-11-05 12:20:00,31.17,31.19,31.16,31.18,162170.0,26.6435,26.6606,26.635,26.6521,162170.0
2019-11-05 12:25:00,31.17,31.21,31.17,31.21,185300.0,26.6435,26.6777,26.6435,26.6777,185300.0
2019-11-05 12:30:00,31.2,31.2,31.14,31.2,233690.0,26.6692,26.6692,26.6179,26.6692,233690.0
2019-11-05 12:35:00,31.19,31.23,31.19,31.23,217140.0,26.6606,26.6948,26.6606,26.6948,217140.0
2019-11-05 12:40:00,31.23,31.27,31.23,31.26,202150.0,26.6948,26.729,26.6948,26.7205,202150.0
2019-11-05 12:45:00,31.27,31.28,31.22,31.22,484410.0,26.729,26.7375,26.6863,26.6863,484410.0
2019-11-05 12:50:00,31.23,31.26,31.22,31.26,192700.0,26.6948,26.7205,26.6863,26.7205,192700.0
2019-11-05 12:55:00,31.26,31.29,31.26,31.29,128390.0,26.7205,26.7461,26.7205,26.7461,128390.0
2019-11-05 13:00:00,31.29,31.29,31.27,31.29,406710.0,26.7461,26.7461,26.729,26.7461,406710.0
2019-11-05 13:05:00,31.28,31.3,31.26,31.29,207280.0,26.7375,26.7546,26.7205,26.7461,207280.0
2019-11-05 13:10:00,31.29,31.33,31.29,31.33,453180.0,26.7461,26.7803,26.7461,26.7803,453180.0
2019-11-05 13:15:00,31.33,31.37,31.32,31.37,544520.0,26.7803,26.8145,26.7717,26.8145,544520.0
2019-11-05 13:20:00,31.37,31.38,31.34,31.38,181960.0,26.8145,26.823,26.7888,26.823,181960.0
2019-11-05 13:25:00,31.37,31.37,31.33,31.36,299570.0,26.8145,26.8145,26.7803,26.8059,299570.0
2019-11-05 13:30:00,31.36,31.39,31.35,31.39,137580.0,26.8059,26.8316,26.7974,26.8316,137580.0
2019-11-05 13:35:00,31.39,31.45,31.39,31.45,222970.0,26.8316,26.8829,26.8316,26.8829,222970.0
2019-11-05 13:40:00,31.44,31.45,31.41,31.42,141850.0,26.8743,26.8829,26.8487,26.8572,141850.0
2019-11-05 13:45:00,31.42,31.45,31.41,31.45,74360.0,26.8572,26.8829,26.8487,26.8829,74360.0
2019-11-05 13:50:00,31.45,31.46,31.45,31.45,239760.0,26.8829,26.8914,26.8829,26.8829,239760.0
2019-11-05 13:55:00,31.45,31.49,31.45,31.47,108050.0,26.8829,26.9171,26.8829,26.9,108050.0
2019-11-05 14:00:00,31.46,31.48,31.42,31.45,187260.0,26.8914,26.9085,26.8572,26.8829,187260.0
2019-11-05 14:05:00,31.46,31.47,31.38,31.4,134150.0,26.8914,26.9,26.823,26.8401,134150.0
2019-11-05 14:10:00,31.4,31.43,31.35,31.37,224230.0,26.8401,26.8658,26.7974,26.8145,224230.0
2019-11-05 14:15:00,31.37,31.38,31.35,31.37,115870.0,26.8145,26.823,26.7974,26.8145,115870.0
2019-11-05 14:20:00,31.37,31.44,31.37,31.43,168240.0,26.8145,26.8743,26.8145,26.8658,168240.0
2019-11-05 14:25:00,31.43,31.44,31.39,31.43,164560.0,26.8658,26.8743,26.8316,26.8658,164560.0
2019-11-05 14:30:00,31.44,31.48,31.44,31.46,139000.0,26.8743,26.9085,26.8743,26.8914,139000.0
2019-11-05 14:35:00,31.46,31.46,31.41,31.42,85070.0,26.8914,26.8914,26.8487,26.8572,85070.0
2019-11-05 14:40:00,31.42,31.42,31.36,31.36,115850.0,26.8572,26.8572,26.8059,26.8059,115850.0
2019-11-05 14:45:00,31.37,31.38,31.33,31.35,201200.0,26.8145,26.823,26.7803,26.7974,201200.0
2019-11-05 14:50:00,31.34,31.38,31.34,31.36,185470.0,26.7888,26.823,26.7888,26.8059,185470.0
2019-11-05 14:55:00,31.36,31.39,31.35,31.38,88980.0,26.8059,26.8316,26.7974,26.823,88980.0
2019-11-05 15:00:00,31.38,31.38,31.35,31.36,199750.0,26.823,26.823,26.7974,26.8059,199750.0
2019-11-05 15:05:00,31.35,31.4,31.35,31.39,184690.0,26.7974,26.8401,26.7974,26.8316,184690.0
2019-11-05 15:10:00,31.39,31.4,31.37,31.39,110160.0,26.8316,26.8401,26.8145,26.8316,110160.0
2019-11-05 15:15:00,31.39,31.4,31.37,31.38,328130.0,26.8316,26.8401,26.8145,26.823,328130.0
2019-11-05 15:20:00,31.37,31.41,31.34,31.41,213360.0,26.8145,26.8487,26.7888,26.8487,213360.0
2019-11-05 15:25:00,31.41,31.43,31.38,31.39,329970.0,26.8487,26.8658,26.823,26.8316,329970.0
2019-11-05 15:30:00,31.38,31.45,31.38,31.43,670750.0,26.823,26.8829,26.823,26.8658,670750.0
2019-11-05 15:35:00,31.43,31.53,31.43,31.5,852940.0,26.8658,26.9512,26.8658,26.9256,852940.0
2019-11-05 15:40:00,31.51,31.68,31.5,31.55,1922190.0,26.9341,27.0795,26.9256,26.9683,1922190.0
2019-11-05 15:45:00,31.53,31.6,31.44,31.46,1172730.0,26.9512,27.0111,26.8743,26.8914,1172730.0
2019-11-05 15:50:00,31.46,31.51,31.42,31.49,1148480.0,26.8914,26.9341,26.8572,26.9171,1148480.0
2019-11-05 15:55:00,31.48,31.48,31.35,31.41,2252940.0,26.9085,26.9085,26.7974,26.8487,2252940.0
2019-11-06 09:30:00,31.21,31.3,30.98,31.1,1024660.0,26.6777,26.7546,26.4811,26.5837,1024660.0
2019-11-06 09:35:00,31.07,31.24,31.06,31.24,161310.0,26.558,26.7034,26.5495,26.7034,161310.0
2019-11-06 09:40:00,31.27,31.43,31.24,31.36,192130.0,26.729,26.8658,26.7034,26.8059,192130.0
2019-11-06 09:45:00,31.35,31.36,31.17,31.2,166570.0,26.7974,26.8059,26.6435,26.6692,166570.0
2019-11-06 09:50:00,31.19,31.2,31.12,31.18,128450.0,26.6606,26.6692,26.6008,26.6521,128450.0
2019-11-06 09:55:00,31.18,31.2,31.14,31.17,99550.0,26.6521,26.6692,26.6179,26.6435,99550.0
2019-11-06 10:00:00,31.15,31.25,31.15,31.18,162170.0,26.6264,26.7119,26.6264,26.6521,162170.0
2019-11-06 10:05:00,31.18,31.24,31.17,31.2,94640.0,26.6521,26.7034,26.6435,26.6692,94640.0
2019-11-06 10:10:00,31.19,31.22,31.17,31.17,96890.0,26.6606,26.6863,26.6435,26.6435,96890.0
2019-11-06 10:15:00,31.18,31.18,31.06,31.12,143900.0,26.6521,26.6521,26.5495,26.6008,143900.0
2019-11-06 10:20:00,31.1,31.11,31.08,31.1,89920.0,26.5837,26.5922,26.5666,26.5837,89920.0
2019-11-06 10:25:00,31.1,31.1,31.01,31.01,150060.0,26.5837,26.5837,26.5068,26.5068,150060.0
2019-11-06 10:30:00,31.01,31.01,30.87,30.91,245330.0,26.5068,26.5068,26.3871,26.4213,245330.0
2019-11-06 10:35:00,30.92,30.96,30.92,30.95,157500.0,26.4298,26.464,26.4298,26.4555,157500.0
2019-11-06 10:40:00,30.96,31.03,30.96,31.02,97310.0,26.464,26.5239,26.464,26.5153,97310.0
2019-11-06 10:45:00,31.03,31.04,30.99,31.0,83430.0,26.5239,26.5324,26.4897,26.4982,83430.0
2019-11-06 10:50:00,30.99,31.02,30.99,31.01,74760.0,26.4897,26.5153,26.4897,26.5068,74760.0
2019-11-06 10:55:00,31.0,31.09,30.98,31.09,137800.0,26.4982,26.5751,26.4811,26.5751,137800.0
2019-11-06 11:00:00,31.09,31.12,31.05,31.12,83030.0,26.5751,26.6008,26.5409,26.6008,83030.0
2019-11-06 11:05:00,31.12,31.14,31.1,31.1,57800.0,26.6008,26.6179,26.5837,26.5837,57800.0
2019-11-06 11:10:00,31.1,31.11,31.05,31.08,150310.0,26.5837,26.5922,26.5409,26.5666,150310.0
2019-11-06 11:15:00,31.07,31.1,31.07,31.1,53930.0,26.558,26.5837,26.558,26.5837,53930.0
2019-11-06 11:20:00,31.1,31.1,31.07,31.09,85220.0,26.5837,26.5837,26.558,26.5751,85220.0
2019-11-06 11:25:00,31.09,31.11,31.07,31.1,59070.0,26.5751,26.5922,26.558,26.5837,59070.0
2019-11-06 11:30:00,31.11,31.16,31.11,31.16,64370.0,26.5922,26.635,26.5922,26.635,64370.0
2019-11-06 11:35:00,31.15,31.17,31.12,31.12,76070.0,26.6264,26.6435,26.6008,26.6008,76070.0
2019-11-06 11:40:00,31.12,31.15,31.01,31.02,160570.0,26.6008,26.6264,26.5068,26.5153,160570.0
2019-11-06 11:45:00,31.04,31.1,30.95,30.99,179560.0,26.5324,26.5837,26.4555,26.4897,179560.0
2019-11-06 11:50:00,30.98,30.99,30.89,30.89,87510.0,26.4811,26.4897,26.4042,26.4042,87510.0
2019-11-06 11:55:00,30.9,30.95,30.89,30.93,83710.0,26.4127,26.4555,26.4042,26.4384,83710.0
2019-11-06 12:00:00,30.93,30.96,30.92,30.94,53750.0,26.4384,26.464,26.4298,26.4469,53750.0
2019-11-06 12:05:00,30.94,30.98,30.93,30.98,76170.0,26.4469,26.4811,26.4384,26.4811,76170.0
2019-11-06 12:10:00,30.98,30.98,30.93,30.94,31860.0,26.4811,26.4811,26.4384,26.4469,31860.0
2019-11-06 12:15:00,30.93,30.95,30.93,30.94,51230.0,26.4384,26.4555,26.4384,26.4469,51230.0
2019-11-06 12:20:00,30.93,30.95,30.92,30.93,29000.0,26.4384,26.4555,26.4298,26.4384,29000.0
2019-11-06 12:25:00,30.94,30.94,30.91,30.91,52050.0,26.4469,26.4469,26.4213,26.4213,52050.0
2019-11-06 12:30:00,30.92,30.94,30.91,30.92,37000.0,26.4298,26.4469,26.4213,26.4298,37000.0
2019-11-06 12:35:00,30.93,30.96,30.93,30.96,19710.0,26.4384,26.464,26.4384,26.464,19710.0
2019-11-06 12:40:00,30.95,30.96,30.93,30.94,51970.0,26.4555,26.464,26.4384,26.4469,51970.0
2019-11-06 12:45:00,30.93,30.95,30.93,30.95,26510.0,26.4384,26.4555,26.4384,26.4555,26510.0
2019-11-06 12:50:00,30.95,30.97,30.95,30.97,31070.0,26.4555,26.4726,26.4555,26.4726,31070.0
2019-11-06 12:55:00,30.96,31.0,30.95,31.0,33590.0,26.464,26.4982,26.4555,26.4982,33590.0
2019-11-06 13:00:00,31.0,31.03,30.99,31.03,45350.0,26.4982,26.5239,26.4897,26.5239,45350.0
2019-11-06 13:05:00,31.03,31.04,31.02,31.04,81350.0,26.5239,26.5324,26.5153,26.5324,81350.0
2019-11-06 13:10:00,31.03,31.07,31.03,31.07,39140.0,26.5239,26.558,26.5239,26.558,39140.0
2019-11-06 13:15:00,31.08,31.12,31.08,31.1,47990.0,26.5666,26.6008,26.5666,26.5837,47990.0
2019-11-06 13:20:00,31.1,31.11,31.08,31.1,49000.0,26.5837,26.5922,26.5666,26.5837,49000.0
2019-11-06 13:25:00,31.09,31.11,31.08,31.1,39610.0,26.5751,26.5922,26.5666,26.5837,39610.0
2019-11-06 13:30:00,31.09,31.1,31.04,31.04,60580.0,26.5751,26.5837,26.5324,26.5324,60580.0
2019-11-06 13:35:00,31.04,31.06,31.04,31.06,46510.0,26.5324,26.5495,26.5324,26.5495,46510.0
2019-11-06 13:40:00,31.05,31.09,31.05,31.06,33590.0,26.5409,26.5751,26.5409,26.5495,33590.0
2019-11-06 13:45:00,31.06,31.08,31.05,31.05,22000.0,26.5495,26.5666,26.5409,26.5409,22000.0
2019-11-06 13:50:00,31.07,31.1,31.06,31.1,22000.0,26.558,26.5837,26.5495,26.5837,22000.0
2019-11-06 13:55:00,31.09,31.13,31.09,31.13,63000.0,26.5751,26.6093,26.5751,26.6093,63000.0
2019-11-06 14:00:00,31.12,31.13,31.04,31.05,47490.0,26.6008,26.6093,26.5324,26.5409,47490.0
2019-11-06 14:05:00,31.05,31.05,31.01,31.01,71920.0,26.5409,26.5409,26.5068,26.5068,71920.0
2019-11-06 14:10:00,31.01,31.03,31.0,31.03,71620.0,26.5068,26.5239,26.4982,26.5239,71620.0
2019-11-06 14:15:00,31.03,31.03,31.0,31.01,44690.0,26.5239,26.5239,26.4982,26.5068,44690.0
2019-11-06 14:20:00,31.01,31.02,30.99,31.02,123790.0,26.5068,26.5153,26.4897,26.5153,123790.0
2019-11-06 14:25:00,31.02,31.04,31.02,31.03,31150.0,26.5153,26.5324,26.5153,26.5239,31150.0
2019-11-06 14:30:00,31.04,31.07,31.03,31.06,131050.0,26.5324,26.558,26.5239,26.5495,131050.0
2019-11-06 14:35:00,31.06,31.1,31.06,31.09,60600.0,26.5495,26.5837,26.5495,26.5751,60600.0
2019-11-06 14:40:00,31.08,31.08,31.05,31.07,76070.0,26.5666,26.5666,26.5409,26.558,76070.0
2019-11-06 14:45:00,31.08,31.09,31.07,31.08,41410.0,26.5666,26.5751,26.558,26.5666,41410.0
2019-11-06 14:50:00,31.08,31.12,31.08,31.11,37870.0,26.5666,26.6008,26.5666,26.5922,37870.0
2019-11-06 14:55:00,31.12,31.12,31.08,31.1,66520.0,26.6008,26.6008,26.5666,26.5837,66520.0
2019-11-06 15:00:00,31.1,31.11,31.08,31.09,83710.0,26.5837,26.5922,26.5666,26.5751,83710.0
2019-11-06 15:05:00,31.09,31.11,31.09,31.11,61490.0,26.5751,26.5922,26.5751,26.5922,61490.0
2019-11-06 15:10:00,31.11,31.14,31.11,31.12,91760.0,26.5922,26.6179,26.5922,26.6008,91760.0
2019-11-06 15:15:00,31.11,31.13,31.11,31.13,55970.0,26.5922,26.6093,26.5922,26.6093,55970.0
2019-11-06 15:20:00,31.13,31.18,31.12,31.18,143690.0,26.6093,26.6521,26.6008,26.6521,143690.0
2019-11-06 15:25:00,31.19,31.26,31.18,31.26,489610.0,26.6606,26.7205,26.6521,26.7205,489610.0
2019-11-06 15:30:00,31.26,31.27,31.2,31.22,144060.0,26.7205,26.729,26.6692,26.6863,144060.0
2019-11-06 15:35:00,31.21,31.26,31.21,31.25,131390.0,26.6777,26.7205,26.6777,26.7119,131390.0
2019-11-06 15:40:00,31.25,31.26,31.24,31.25,302850.0,26.7119,26.7205,26.7034,26.7119,302850.0
2019-11-06 15:45:00,31.26,31.28,31.25,31.28,279030.0,26.7205,26.7375,26.7119,26.7375,279030.0
2019-11-06 15:50:00,31.28,31.42,31.26,31.37,946000.0,26.7375,26.8572,26.7205,26.8145,946000.0
2019-11-06 15:55:00,31.38,31.38,31.28,31.32,609850.0,26.823,26.823,26.7375,26.7717,609850.0
2019-11-07 09:30:00,31.56,31.62,31.42,31.42,824700.0,26.9769,27.0282,26.8572,26.8572,824700.0
2019-11-07 09:35:00,31.44,31.7,31.44,31.69,359340.0,26.8743,27.0966,26.8743,27.088,359340.0
2019-11-07 09:40:00,31.69,31.78,31.67,31.75,288920.0,27.088,27.1649,27.0709,27.1393,288920.0
2019-11-07 09:45:00,31.75,31.79,31.73,31.77,476260.0,27.1393,27.1735,27.1222,27.1564,476260.0
2019-11-07 09:50:00,31.79,31.95,31.78,31.94,493330.0,27.1735,27.3102,27.1649,27.3017,493330.0
2019-11-07 09:55:00,31.94,31.95,31.9,31.91,468270.0,27.3017,27.3102,27.2675,27.2761,468270.0
2019-11-07 10:00:00,31.92,31.92,31.83,31.83,382600.0,27.2846,27.2846,27.2077,27.2077,382600.0
2019-11-07 10:05:00,31.83,31.83,31.71,31.73,340950.0,27.2077,27.2077,27.1051,27.1222,340950.0
2019-11-07 10:10:00,31.74,31.77,31.73,31.76,193060.0,27.1307,27.1564,27.1222,27.1478,193060.0
2019-11-07 10:15:00,31.76,31.79,31.7,31.72,325850.0,27.1478,27.1735,27.0966,27.1137,325850.0
2019-11-07 10:20:00,31.72,31.72,31.66,31.68,251620.0,27.1137,27.1137,27.0624,27.0795,251620.0
2019-11-07 10:25:00,31.68,31.71,31.62,31.62,154330.0,27.0795,27.1051,27.0282,27.0282,154330.0
2019-11-07 10:30:00,31.62,31.65,31.58,31.64,167250.0,27.0282,27.0538,26.994,27.0453,167250.0
2019-11-07 10:35:00,31.65,31.75,31.62,31.73,225390.0,27.0538,27.1393,27.0282,27.1222,225390.0
2019-11-07 10:40:00,31.73,31.73,31.67,31.67,157460.0,27.1222,27.1222,27.0709,27.0709,157460.0
2019-11-07 10:45:00,31.68,31.68,31.64,31.66,131890.0,27.0795,27.0795,27.0453,27.0624,131890.0
2019-11-07 10:50:00,31.66,31.71,31.62,31.64,154820.0,27.0624,27.1051,27.0282,27.0453,154820.0
2019-11-07 10:55:00,31.64,31.67,31.64,31.65,79320.0,27.0453,27.0709,27.0453,27.0538,79320.0
2019-11-07 11:00:00,31.65,31.65,31.6,31.64,158600.0,27.0538,27.0538,27.0111,27.0453,158600.0
2019-11-07 11:05:00,31.64,31.65,31.56,31.56,183460.0,27.0453,27.0538,26.9769,26.9769,183460.0
2019-11-07 11:10:00,31.57,31.58,31.55,31.56,63420.0,26.9854,26.994,26.9683,26.9769,63420.0
2019-11-07 11:15:00,31.56,31.58,31.54,31.57,117980.0,26.9769,26.994,26.9598,26.9854,117980.0
2019-11-07 11:20:00,31.58,31.59,31.56,31.57,95190.0,26.994,27.0025,26.9769,26.9854,95190.0
2019-11-07 11:25:00,31.57,31.62,31.56,31.57,177300.0,26.9854,27.0282,26.9769,26.9854,177300.0
2019-11-07 11:30:00,31.57,31.57,31.54,31.57,197220.0,26.9854,26.9854,26.9598,26.9854,197220.0
2019-11-07 11:35:00,31.57,31.6,31.56,31.59,247490.0,26.9854,27.0111,26.9769,27.0025,247490.0
2019-11-07 11:40:00,31.59,31.6,31.56,31.57,106760.0,27.0025,27.0111,26.9769,26.9854,106760.0
2019-11-07 11:45:00,31.57,31.61,31.57,31.59,105000.0,26.9854,27.0196,26.9854,27.0025,105000.0
2019-11-07 11:50:00,31.6,31.61,31.57,31.6,190350.0,27.0111,27.0196,26.9854,27.0111,190350.0
2019-11-07 11:55:00,31.6,31.71,31.6,31.68,686510.0,27.0111,27.1051,27.0111,27.0795,686510.0
2019-11-07 12:00:00,31.68,31.69,31.57,31.57,357580.0,27.0795,27.088,26.9854,26.9854,357580.0
2019-11-07 12:05:00,31.57,31.59,31.56,31.57,221050.0,26.9854,27.0025,26.9769,26.9854,221050.0
2019-11-07 12:10:00,31.58,31.61,31.57,31.58,283680.0,26.994,27.0196,26.9854,26.994,283680.0
2019-11-07 12:15:00,31.58,31.58,31.56,31.56,154120.0,26.994,26.994,26.9769,26.9769,154120.0
2019-11-07 12:20:00,31.56,31.58,31.56,31.57,100390.0,26.9769,26.994,26.9769,26.9854,100390.0
2019-11-07 12:25:00,31.57,31.59,31.56,31.58,94410.0,26.9854,27.0025,26.9769,26.994,94410.0
2019-11-07 12:30:00,31.59,31.59,31.55,31.57,87580.0,27.0025,27.0025,26.9683,26.9854,87580.0
2019-11-07 12:35:00,31.57,31.59,31.56,31.59,122980.0,26.9854,27.0025,26.9769,27.0025,122980.0
2019-11-07 12:40:00,31.59,31.59,31.56,31.57,84350.0,27.0025,27.0025,26.9769,26.9854,84350.0
2019-11-07 12:45:00,31.57,31.58,31.56,31.57,236420.0,26.9854,26.994,26.9769,26.9854,236420.0
2019-11-07 12:50:00,31.57,31.57,31.53,31.53,85940.0,26.9854,26.9854,26.9512,26.9512,85940.0
2019-11-07 12:55:00,31.53,31.54,31.51,31.54,70890.0,26.9512,26.9598,26.9341,26.9598,70890.0
2019-11-07 13:00:00,31.53,31.53,31.5,31.52,79480.0,26.9512,26.9512,26.9256,26.9427,79480.0
2019-11-07 13:05:00,31.51,31.53,31.49,31.49,72870.0,26.9341,26.9512,26.9171,26.9171,72870.0
2019-11-07 13:10:00,31.49,31.5,31.47,31.48,56800.0,26.9171,26.9256,26.9,26.9085,56800.0
2019-11-07 13:15:00,31.48,31.51,31.48,31.5,44740.0,26.9085,26.9341,26.9085,26.9256,44740.0
2019-11-07 13:20:00,31.51,31.52,31.48,31.48,68500.0,26.9341,26.9427,26.9085,26.9085,68500.0
2019-11-07 13:25:00,31.48,31.5,31.48,31.5,52330.0,26.9085,26.9256,26.9085,26.9256,52330.0
2019-11-07 13:30:00,31.49,31.5,31.43,31.43,102320.0,26.9171,26.9256,26.8658,26.8658,102320.0
2019-11-07 13:35:00,31.43,31.44,31.41,31.43,156990.0,26.8658,26.8743,26.8487,26.8658,156990.0
2019-11-07 13:40:00,31.43,31.43,31.37,31.39,53660.0,26.8658,26.8658,26.8145,26.8316,53660.0
2019-11-07 13:45:00,31.38,31.39,31.36,31.39,90440.0,26.823,26.8316,26.8059,26.8316,90440.0
2019-11-07 13:50:00,31.39,31.45,31.39,31.45,74860.0,26.8316,26.8829,26.8316,26.8829,74860.0
2019-11-07 13:55:00,31.45,31.46,31.42,31.44,99310.0,26.8829,26.8914,26.8572,26.8743,99310.0
2019-11-07 14:00:00,31.44,31.46,31.43,31.46,153890.0,26.8743,26.8914,26.8658,26.8914,153890.0
2019-11-07 14:05:00,31.45,31.45,31.41,31.42,57520.0,26.8829,26.8829,26.8487,26.8572,57520.0
2019-11-07 14:10:00,31.42,31.42,31.34,31.37,173960.0,26.8572,26.8572,26.7888,26.8145,173960.0
2019-11-07 14:15:00,31.37,31.4,31.37,31.4,53040.0,26.8145,26.8401,26.8145,26.8401,53040.0
2019-11-07 14:20:00,31.4,31.41,31.37,31.38,78460.0,26.8401,26.8487,26.8145,26.823,78460.0
2019-11-07 14:25:00,31.37,31.37,31.35,31.35,80720.0,26.8145,26.8145,26.7974,26.7974,80720.0
2019-11-07 14:30:00,31.35,31.36,31.3,31.3,48800.0,26.7974,26.8059,26.7546,26.7546,48800.0
2019-11-07 14:35:00,31.31,31.32,31.29,31.3,57120.0,26.7632,26.7717,26.7461,26.7546,57120.0
2019-11-07 14:40:00,31.3,31.3,31.09,31.17,267580.0,26.7546,26.7546,26.5751,26.6435,267580.0
2019-11-07 14:45:00,31.18,31.21,31.14,31.16,91480.0,26.6521,26.6777,26.6179,26.635,91480.0
2019-11-07 14:50:00,31.15,31.19,31.11,31.15,85770.0,26.6264,26.6606,26.5922,26.6264,85770.0
2019-11-07 14:55:00,31.15,31.18,31.15,31.18,194450.0,26.6264,26.6521,26.6264,26.6521,194450.0
2019-11-07 15:00:00,31.17,31.24,31.17,31.23,73080.0,26.6435,26.7034,26.6435,26.6948,73080.0
2019-11-07 15:05:00,31.23,31.26,31.23,31.25,76420.0,26.6948,26.7205,26.6948,26.7119,76420.0
2019-11-07 15:10:00,31.25,31.26,31.21,31.21,72850.0,26.7119,26.7205,26.6777,26.6777,72850.0
2019-11-07 15:15:00,31.21,31.21,31.12,31.12,101300.0,26.6777,26.6777,26.6008,26.6008,101300.0
2019-11-07 15:20:00,31.12,31.12,31.07,31.1,191720.0,26.6008,26.6008,26.558,26.5837,191720.0
2019-11-07 15:25:00,31.11,31.15,31.1,31.15,104610.0,26.5922,26.6264,26.5837,26.6264,104610.0
2019-11-07 15:30:00,31.14,31.15,31.1,31.14,295630.0,26.6179,26.6264,26.5837,26.6179,295630.0
2019-11-07 15:35:00,31.14,31.14,31.11,31.11,117930.0,26.6179,26.6179,26.5922,26.5922,117930.0
2019-11-07 15:40:00,31.11,31.12,31.07,31.07,241430.0,26.5922,26.6008,26.558,26.558,241430.0
2019-11-07 15:45:00,31.09,31.12,31.07,31.11,275430.0,26.5751,26.6008,26.558,26.5922,275430.0
2019-11-07 15:50:00,31.11,31.14,31.07,31.09,487510.0,26.5922,26.6179,26.558,26.5751,487510.0
2019-11-07 15:55:00,31.1,31.18,31.08,31.18,866740.0,26.5837,26.6521,26.5666,26.6521,866740.0
2019-11-08 09:30:00,30.99,31.16,30.81,30.81,392570.0,26.4897,26.635,26.3358,26.3358,392570.0
2019-11-08 09:35:00,30.83,30.85,30.7,30.82,268200.0,26.3529,26.37,26.2418,26.3443,268200.0
2019-11-08 09:40:00,30.83,30.87,30.81,30.81,215720.0,26.3529,26.3871,26.3358,26.3358,215720.0
2019-11-08 09:45:00,30.82,30.82,30.76,30.76,283410.0,26.3443,26.3443,26.2931,26.2931,283410.0
2019-11-08 09:50:00,30.76,30.8,30.76,30.79,249430.0,26.2931,26.3273,26.2931,26.3187,249430.0
2019-11-08 09:55:00,30.78,30.86,30.6,30.61,504600.0,26.3102,26.3785,26.1563,26.1648,504600.0
2019-11-08 10:00:00,30.6,30.66,30.51,30.62,417430.0,26.1563,26.2076,26.0794,26.1734,417430.0
2019-11-08 10:05:00,30.64,30.71,30.63,30.71,88200.0,26.1905,26.2503,26.1819,26.2503,88200.0
2019-11-08 10:10:00,30.72,30.75,30.69,30.75,203340.0,26.2589,26.2845,26.2332,26.2845,203340.0
2019-11-08 10:15:00,30.75,30.79,30.74,30.77,159510.0,26.2845,26.3187,26.276,26.3016,159510.0
2019-11-08 10:20:00,30.77,30.81,30.76,30.78,72010.0,26.3016,26.3358,26.2931,26.3102,72010.0
2019-11-08 10:25:00,30.78,30.89,30.77,30.88,240840.0,26.3102,26.4042,26.3016,26.3956,240840.0
2019-11-08 10:30:00,30.86,30.92,30.86,30.91,76510.0,26.3785,26.4298,26.3785,26.4213,76510.0
2019-11-08 10:35:00,30.91,30.95,30.89,30.94,76590.0,26.4213,26.4555,26.4042,26.4469,76590.0
2019-11-08 10:40:00,30.93,30.97,30.91,30.96,103140.0,26.4384,26.4726,26.4213,26.464,103140.0
2019-11-08 10:45:00,30.95,30.96,30.92,30.93,150650.0,26.4555,26.464,26.4298,26.4384,150650.0
2019-11-08 10:50:00,30.93,30.96,30.93,30.94,66370.0,26.4384,26.464,26.4384,26.4469,66370.0
2019-11-08 10:55:00,30.95,30.96,30.9,30.91,159570.0,26.4555,26.464,26.4127,26.4213,159570.0
2019-11-08 11:00:00,30.91,30.98,30.9,30.98,72380.0,26.4213,26.4811,26.4127,26.4811,72380.0
2019-11-08 11:05:00,30.97,30.97,30.93,30.93,39260.0,26.4726,26.4726,26.4384,26.4384,39260.0
2019-11-08 11:10:00,30.93,30.93,30.89,30.89,60670.0,26.4384,26.4384,26.4042,26.4042,60670.0
2019-11-08 11:15:00,30.89,30.93,30.89,30.92,68910.0,26.4042,26.4384,26.4042,26.4298,68910.0
2019-11-08 11:20:00,30.93,30.93,30.9,30.9,75460.0,26.4384,26.4384,26.4127,26.4127,75460.0
2019-11-08 11:25:00,30.9,30.92,30.86,30.92,135110.0,26.4127,26.4298,26.3785,26.4298,135110.0
2019-11-08 11:30:00,30.91,30.93,30.9,30.92,61910.0,26.4213,26.4384,26.4127,26.4298,61910.0
2019-11-08 11:35:00,30.92,30.97,30.91,30.97,57680.0,26.4298,26.4726,26.4213,26.4726,57680.0
2019-11-08 11:40:00,30.97,30.98,30.96,30.97,67380.0,26.4726,26.4811,26.464,26.4726,67380.0
2019-11-08 11:45:00,30.97,31.01,30.97,31.0,203150.0,26.4726,26.5068,26.4726,26.4982,203150.0
2019-11-08 11:50:00,31.01,31.03,30.99,31.01,111700.0,26.5068,26.5239,26.4897,26.5068,111700.0
2019-11-08 11:55:00,31.01,31.02,31.0,31.01,76920.0,26.5068,26.5153,26.4982,26.5068,76920.0
2019-11-08 12:00:00,31.01,31.05,31.01,31.04,100020.0,26.5068,26.5409,26.5068,26.5324,100020.0
2019-11-08 12:05:00,31.04,31.05,31.02,31.04,82840.0,26.5324,26.5409,26.5153,26.5324,82840.0
2019-11-08 12:10:00,31.04,31.04,31.01,31.01,29100.0,26.5324,26.5324,26.5068,26.5068,29100.0
2019-11-08 12:15:00,31.01,31.05,31.0,31.05,323470.0,26.5068,26.5409,26.4982,26.5409,323470.0
2019-11-08 12:20:00,31.05,31.07,31.05,31.07,92060.0,26.5409,26.558,26.5409,26.558,92060.0
2019-11-08 12:25:00,31.06,31.09,31.06,31.08,194870.0,26.5495,26.5751,26.5495,26.5666,194870.0
2019-11-08 12:30:00,31.08,31.09,31.07,31.07,84480.0,26.5666,26.5751,26.558,26.558,84480.0
2019-11-08 12:35:00,31.07,31.1,31.07,31.1,112710.0,26.558,26.5837,26.558,26.5837,112710.0
2019-11-08 12:40:00,31.1,31.1,31.08,31.08,59790.0,26.5837,26.5837,26.5666,26.5666,59790.0
2019-11-08 12:45:00,31.08,31.1,31.06,31.06,233550.0,26.5666,26.5837,26.5495,26.5495,233550.0
2019-11-08 12:50:00,31.06,31.06,31.02,31.03,56000.0,26.5495,26.5495,26.5153,26.5239,56000.0
2019-11-08 12:55:00,31.02,31.03,31.02,31.03,61870.0,26.5153,26.5239,26.5153,26.5239,61870.0
2019-11-08 13:00:00,31.03,31.03,31.02,31.03,57820.0,26.5239,26.5239,26.5153,26.5239,57820.0
2019-11-08 13:05:00,31.03,31.07,31.03,31.05,189860.0,26.5239,26.558,26.5239,26.5409,189860.0
2019-11-08 13:10:00,31.04,31.06,31.04,31.06,34390.0,26.5324,26.5495,26.5324,26.5495,34390.0
2019-11-08 13:15:00,31.05,31.06,31.03,31.04,21550.0,26.5409,26.5495,26.5239,26.5324,21550.0
2019-11-08 13:20:00,31.02,31.04,31.01,31.02,38330.0,26.5153,26.5324,26.5068,26.5153,38330.0
2019-11-08 13:25:00,31.03,31.06,31.03,31.06,32140.0,26.5239,26.5495,26.5239,26.5495,32140.0
2019-11-08 13:30:00,31.06,31.07,31.04,31.04,62320.0,26.5495,26.558,26.5324,26.5324,62320.0
2019-11-08 13:35:00,31.04,31.04,31.01,31.01,13000.0,26.5324,26.5324,26.5068,26.5068,13000.0
2019-11-08 13:40:00,31.02,31.03,31.01,31.03,30040.0,26.5153,26.5239,26.5068,26.5239,30040.0
2019-11-08 13:45:00,31.02,31.05,31.02,31.03,35740.0,26.5153,26.5409,26.5153,26.5239,35740.0
2019-11-08 13:50:00,31.02,31.02,31.0,31.02,42020.0,26.5153,26.5153,26.4982,26.5153,42020.0
2019-11-08 13:55:00,31.02,31.04,31.01,31.02,39630.0,26.5153,26.5324,26.5068,26.5153,39630.0
2019-11-08 14:00:00,31.0,31.03,31.0,31.01,57240.0,26.4982,26.5239,26.4982,26.5068,57240.0
2019-11-08 14:05:00,31.01,31.03,31.01,31.01,69040.0,26.5068,26.5239,26.5068,26.5068,69040.0
2019-11-08 14:10:00,31.02,31.04,31.01,31.03,55620.0,26.5153,26.5324,26.5068,26.5239,55620.0
2019-11-08 14:15:00,31.02,31.04,31.02,31.03,41400.0,26.5153,26.5324,26.5153,26.5239,41400.0
2019-11-08 14:20:00,31.03,31.06,31.03,31.05,51860.0,26.5239,26.5495,26.5239,26.5409,51860.0
2019-11-08 14:25:00,31.05,31.09,31.05,31.09,115110.0,26.5409,26.5751,26.5409,26.5751,115110.0
2019-11-08 14:30:00,31.09,31.1,31.08,31.09,75230.0,26.5751,26.5837,26.5666,26.5751,75230.0
2019-11-08 14:35:00,31.1,31.11,31.09,31.1,304290.0,26.5837,26.5922,26.5751,26.5837,304290.0
2019-11-08 14:40:00,31.1,31.15,31.1,31.15,64610.0,26.5837,26.6264,26.5837,26.6264,64610.0
2019-11-08 14:45:00,31.15,31.17,31.14,31.15,156720.0,26.6264,26.6435,26.6179,26.6264,156720.0
2019-11-08 14:50:00,31.15,31.17,31.14,31.15,106470.0,26.6264,26.6435,26.6179,26.6264,106470.0
2019-11-08 14:55:00,31.15,31.19,31.15,31.18,109000.0,26.6264,26.6606,26.6264,26.6521,109000.0
2019-11-08 15:00:00,31.18,31.19,31.17,31.17,58700.0,26.6521,26.6606,26.6435,26.6435,58700.0
2019-11-08 15:05:00,31.17,31.18,31.15,31.18,67410.0,26.6435,26.6521,26.6264,26.6521,67410.0
2019-11-08 15:10:00,31.18,31.19,31.15,31.18,246810.0,26.6521,26.6606,26.6264,26.6521,246810.0
2019-11-08 15:15:00,31.18,31.22,31.17,31.19,58200.0,26.6521,26.6863,26.6435,26.6606,58200.0
2019-11-08 15:20:00,31.2,31.21,31.19,31.21,75550.0,26.6692,26.6777,26.6606,26.6777,75550.0
2019-11-08 15:25:00,31.22,31.23,31.2,31.23,25280.0,26.6863,26.6948,26.6692,26.6948,25280.0
2019-11-08 15:30:00,31.23,31.26,31.22,31.25,91890.0,26.6948,26.7205,26.6863,26.7119,91890.0
2019-11-08 15:35:00,31.25,31.27,31.24,31.26,137510.0,26.7119,26.729,26.7034,26.7205,137510.0
2019-11-08 15:40:00,31.26,31.27,31.23,31.24,399720.0,26.7205,26.729,26.6948,26.7034,399720.0
2019-11-08 15:45:00,31.24,31.28,31.23,31.28,248620.0,26.7034,26.7375,26.6948,26.7375,248620.0
2019-11-08 15:50:00,31.28,31.34,31.26,31.34,578340.0,26.7375,26.7888,26.7205,26.7888,578340.0
2019-11-08 15:55:00,31.35,31.36,31.3,31.34,758220.0,26.7974,26.8059,26.7546,26.7888,758220.0
2019-11-11 09:30:00,31.12,31.29,31.1,31.24,313650.0,26.6008,26.7461,26.5837,26.7034,313650.0
2019-11-11 09:35:00,31.22,31.24,31.08,31.15,133640.0,26.6863,26.7034,26.5666,26.6264,133640.0
2019-11-11 09:40:00,31.15,31.17,31.1,31.1,66950.0,26.6264,26.6435,26.5837,26.5837,66950.0
2019-11-11 09:45:00,31.17,31.29,31.15,31.28,100520.0,26.6435,26.7461,26.6264,26.7375,100520.0
2019-11-11 09:50:00,31.28,31.29,31.2,31.21,136970.0,26.7375,26.7461,26.6692,26.6777,136970.0
2019-11-11 09:55:00,31.23,31.23,31.19,31.22,140570.0,26.6948,26.6948,26.6606,26.6863,140570.0
2019-11-11 10:00:00,31.23,31.28,31.23,31.26,86940.0,26.6948,26.7375,26.6948,26.7205,86940.0
2019-11-11 10:05:00,31.28,31.3,31.27,31.3,67180.0,26.7375,26.7546,26.729,26.7546,67180.0
2019-11-11 10:10:00,31.3,31.32,31.25,31.26,121990.0,26.7546,26.7717,26.7119,26.7205,121990.0
2019-11-11 10:15:00,31.26,31.26,31.24,31.25,358510.0,26.7205,26.7205,26.7034,26.7119,358510.0
2019-11-11 10:20:00,31.23,31.25,31.23,31.24,25820.0,26.6948,26.7119,26.6948,26.7034,25820.0
2019-11-11 10:25:00,31.25,31.27,31.24,31.25,59280.0,26.7119,26.729,26.7034,26.7119,59280.0
2019-11-11 10:30:00,31.28,31.28,31.25,31.28,32840.0,26.7375,26.7375,26.7119,26.7375,32840.0
2019-11-11 10:35:00,31.27,31.28,31.21,31.21,93620.0,26.729,26.7375,26.6777,26.6777,93620.0
2019-11-11 10:40:00,31.21,31.24,31.2,31.23,55330.0,26.6777,26.7034,26.6692,26.6948,55330.0
2019-11-11 10:45:00,31.22,31.24,31.22,31.23,32000.0,26.6863,26.7034,26.6863,26.6948,32000.0
2019-11-11 10:50:00,31.23,31.24,31.17,31.19,134610.0,26.6948,26.7034,26.6435,26.6606,134610.0
2019-11-11 10:55:00,31.19,31.2,31.16,31.16,19500.0,26.6606,26.6692,26.635,26.635,19500.0
2019-11-11 11:00:00,31.17,31.25,31.17,31.24,48600.0,26.6435,26.7119,26.6435,26.7034,48600.0
2019-11-11 11:05:00,31.24,31.24,31.21,31.22,37100.0,26.7034,26.7034,26.6777,26.6863,37100.0
2019-11-11 11:10:00,31.22,31.25,31.2,31.25,34390.0,26.6863,26.7119,26.6692,26.7119,34390.0
2019-11-11 11:15:00,31.24,31.24,31.21,31.21,23000.0,26.7034,26.7034,26.6777,26.6777,23000.0
2019-11-11 11:20:00,31.2,31.21,31.18,31.19,25100.0,26.6692,26.6777,26.6521,26.6606,25100.0
2019-11-11 11:25:00,31.2,31.22,31.19,31.2,57840.0,26.6692,26.6863,26.6606,26.6692,57840.0
2019-11-11 11:30:00,31.2,31.23,31.2,31.21,57280.0,26.6692,26.6948,26.6692,26.6777,57280.0
2019-11-11 11:35:00,31.22,31.24,31.22,31.24,15100.0,26.6863,26.7034,26.6863,26.7034,15100.0
2019-11-11 11:40:00,31.23,31.25,31.22,31.24,44010.0,26.6948,26.7119,26.6863,26.7034,44010.0
2019-11-11 11:45:00,31.24,31.24,31.22,31.24,13630.0,26.7034,26.7034,26.6863,26.7034,13630.0
2019-11-11 11:50:00,31.23,31.23,31.21,31.21,24960.0,26.6948,26.6948,26.6777,26.6777,24960.0
2019-11-11 11:55:00,31.22,31.23,31.21,31.23,44940.0,26.6863,26.6948,26.6777,26.6948,44940.0
2019-11-11 12:00:00,31.23,31.25,31.22,31.23,25500.0,26.6948,26.7119,26.6863,26.6948,25500.0
2019-11-11 12:05:00,31.22,31.23,31.22,31.23,29910.0,26.6863,26.6948,26.6863,26.6948,29910.0
2019-11-11 12:10:00,31.23,31.23,31.21,31.22,45550.0,26.6948,26.6948,26.6777,26.6863,45550.0
2019-11-11 12:15:00,31.22,31.23,31.22,31.23,10140.0,26.6863,26.6948,26.6863,26.6948,10140.0
2019-11-11 12:20:00,31.22,31.25,31.2,31.21,140090.0,26.6863,26.7119,26.6692,26.6777,140090.0
2019-11-11 12:25:00,31.21,31.21,31.21,31.21,6700.0,26.6777,26.6777,26.6777,26.6777,6700.0
2019-11-11 12:30:00,31.22,31.24,31.21,31.24,23200.0,26.6863,26.7034,26.6777,26.7034,23200.0
2019-11-11 12:35:00,31.23,31.24,31.23,31.23,66350.0,26.6948,26.7034,26.6948,26.6948,66350.0
2019-11-11 12:40:00,31.23,31.25,31.23,31.24,30000.0,26.6948,26.7119,26.6948,26.7034,30000.0
2019-11-11 12:45:00,31.24,31.25,31.24,31.24,24320.0,26.7034,26.7119,26.7034,26.7034,24320.0
2019-11-11 12:50:00,31.24,31.26,31.24,31.26,21700.0,26.7034,26.7205,26.7034,26.7205,21700.0
2019-11-11 12:55:00,31.25,31.27,31.25,31.27,24000.0,26.7119,26.729,26.7119,26.729,24000.0
2019-11-11 13:00:00,31.26,31.28,31.26,31.26,48760.0,26.7205,26.7375,26.7205,26.7205,48760.0
2019-11-11 13:05:00,31.26,31.28,31.26,31.27,32400.0,26.7205,26.7375,26.7205,26.729,32400.0
2019-11-11 13:10:00,31.27,31.29,31.27,31.29,21000.0,26.729,26.7461,26.729,26.7461,21000.0
2019-11-11 13:15:00,31.29,31.29,31.27,31.27,90450.0,26.7461,26.7461,26.729,26.729,90450.0
2019-11-11 13:20:00,31.27,31.27,31.25,31.25,53010.0,26.729,26.729,26.7119,26.7119,53010.0
2019-11-11 13:25:00,31.25,31.26,31.25,31.26,21540.0,26.7119,26.7205,26.7119,26.7205,21540.0
2019-11-11 13:30:00,31.27,31.27,31.26,31.27,35000.0,26.729,26.729,26.7205,26.729,35000.0
2019-11-11 13:35:00,31.28,31.29,31.26,31.27,35600.0,26.7375,26.7461,26.7205,26.729,35600.0
2019-11-11 13:40:00,31.28,31.3,31.28,31.29,16950.0,26.7375,26.7546,26.7375,26.7461,16950.0
2019-11-11 13:45:00,31.3,31.3,31.25,31.26,196390.0,26.7546,26.7546,26.7119,26.7205,196390.0
2019-11-11 13:50:00,31.28,31.28,31.25,31.25,22200.0,26.7375,26.7375,26.7119,26.7119,22200.0
2019-11-11 13:55:00,31.25,31.28,31.25,31.28,20210.0,26.7119,26.7375,26.7119,26.7375,20210.0
2019-11-11 14:00:00,31.28,31.28,31.25,31.26,71970.0,26.7375,26.7375,26.7119,26.7205,71970.0
2019-11-11 14:05:00,31.26,31.28,31.26,31.27,55670.0,26.7205,26.7375,26.7205,26.729,55670.0
2019-11-11 14:10:00,31.27,31.29,31.27,31.28,47400.0,26.729,26.7461,26.729,26.7375,47400.0
2019-11-11 14:15:00,31.27,31.28,31.25,31.28,28130.0,26.729,26.7375,26.7119,26.7375,28130.0
2019-11-11 14:20:00,31.28,31.3,31.28,31.28,21000.0,26.7375,26.7546,26.7375,26.7375,21000.0
2019-11-11 14:25:00,31.28,31.29,31.27,31.29,30200.0,26.7375,26.7461,26.729,26.7461,30200.0
2019-11-11 14:30:00,31.28,31.29,31.26,31.27,23680.0,26.7375,26.7461,26.7205,26.729,23680.0
2019-11-11 14:35:00,31.27,31.29,31.26,31.27,52070.0,26.729,26.7461,26.7205,26.729,52070.0
2019-11-11 14:40:00,31.26,31.27,31.25,31.27,64690.0,26.7205,26.729,26.7119,26.729,64690.0
2019-11-11 14:45:00,31.26,31.27,31.25,31.27,44170.0,26.7205,26.729,26.7119,26.729,44170.0
2019-11-11 14:50:00,31.27,31.28,31.26,31.27,15710.0,26.729,26.7375,26.7205,26.729,15710.0
2019-11-11 14:55:00,31.27,31.3,31.26,31.3,68360.0,26.729,26.7546,26.7205,26.7546,68360.0
2019-11-11 15:00:00,31.3,31.31,31.29,31.3,65680.0,26.7546,26.7632,26.7461,26.7546,65680.0
2019-11-11 15:05:00,31.3,31.3,31.28,31.29,271640.0,26.7546,26.7546,26.7375,26.7461,271640.0
2019-11-11 15:10:00,31.28,31.28,31.26,31.26,49510.0,26.7375,26.7375,26.7205,26.7205,49510.0
2019-11-11 15:15:00,31.26,31.28,31.25,31.25,101330.0,26.7205,26.7375,26.7119,26.7119,101330.0
2019-11-11 15:20:00,31.26,31.26,31.22,31.22,33370.0,26.7205,26.7205,26.6863,26.6863,33370.0
2019-11-11 15:25:00,31.22,31.24,31.21,31.24,53020.0,26.6863,26.7034,26.6777,26.7034,53020.0
2019-11-11 15:30:00,31.24,31.24,31.2,31.22,78590.0,26.7034,26.7034,26.6692,26.6863,78590.0
2019-11-11 15:35:00,31.22,31.24,31.21,31.23,82970.0,26.6863,26.7034,26.6777,26.6948,82970.0
2019-11-11 15:40:00,31.23,31.24,31.23,31.24,172070.0,26.6948,26.7034,26.6948,26.7034,172070.0
2019-11-11 15:45:00,31.24,31.28,31.24,31.26,143210.0,26.7034,26.7375,26.7034,26.7205,143210.0
2019-11-11 15:50:00,31.26,31.27,31.24,31.27,172360.0,26.7205,26.729,26.7034,26.729,172360.0
2019-11-11 15:55:00,31.27,31.28,31.26,31.27,332990.0,26.729,26.7375,26.7205,26.729,332990.0
2019-11-12 09:30:00,31.43,31.43,31.33,31.38,277030.0,26.8658,26.8658,26.7803,26.823,277030.0
2019-11-12 09:35:00,31.35,31.44,31.33,31.39,284640.0,26.7974,26.8743,26.7803,26.8316,284640.0
2019-11-12 09:40:00,31.4,31.45,31.39,31.4,78840.0,26.8401,26.8829,26.8316,26.8401,78840.0
2019-11-12 09:45:00,31.4,31.42,31.36,31.36,245780.0,26.8401,26.8572,26.8059,26.8059,245780.0
2019-11-12 09:50:00,31.37,31.38,31.33,31.35,84660.0,26.8145,26.823,26.7803,26.7974,84660.0
2019-11-12 09:55:00,31.33,31.39,31.33,31.38,77830.0,26.7803,26.8316,26.7803,26.823,77830.0
2019-11-12 10:00:00,31.4,31.41,31.38,31.4,198900.0,26.8401,26.8487,26.823,26.8401,198900.0
2019-11-12 10:05:00,31.38,31.39,31.35,31.39,43500.0,26.823,26.8316,26.7974,26.8316,43500.0
2019-11-12 10:10:00,31.4,31.44,31.39,31.43,113960.0,26.8401,26.8743,26.8316,26.8658,113960.0
2019-11-12 10:15:00,31.43,31.48,31.43,31.45,87430.0,26.8658,26.9085,26.8658,26.8829,87430.0
2019-11-12 10:20:00,31.46,31.47,31.45,31.45,55100.0,26.8914,26.9,26.8829,26.8829,55100.0
2019-11-12 10:25:00,31.45,31.49,31.45,31.46,81710.0,26.8829,26.9171,26.8829,26.8914,81710.0
2019-11-12 10:30:00,31.45,31.5,31.43,31.5,235880.0,26.8829,26.9256,26.8658,26.9256,235880.0
2019-11-12 10:35:00,31.5,31.57,31.5,31.57,120590.0,26.9256,26.9854,26.9256,26.9854,120590.0
2019-11-12 10:40:00,31.56,31.59,31.55,31.57,154400.0,26.9769,27.0025,26.9683,26.9854,154400.0
2019-11-12 10:45:00,31.56,31.57,31.53,31.56,43000.0,26.9769,26.9854,26.9512,26.9769,43000.0
2019-11-12 10:50:00,31.55,31.57,31.51,31.57,90000.0,26.9683,26.9854,26.9341,26.9854,90000.0
2019-11-12 10:55:00,31.56,31.56,31.54,31.55,55790.0,26.9769,26.9769,26.9598,26.9683,55790.0
2019-11-12 11:00:00,31.56,31.57,31.52,31.52,129890.0,26.9769,26.9854,26.9427,26.9427,129890.0
2019-11-12 11:05:00,31.52,31.54,31.5,31.54,82320.0,26.9427,26.9598,26.9256,26.9598,82320.0
2019-11-12 11:10:00,31.55,31.57,31.55,31.55,55840.0,26.9683,26.9854,26.9683,26.9683,55840.0
2019-11-12 11:15:00,31.55,31.59,31.55,31.59,47320.0,26.9683,27.0025,26.9683,27.0025,47320.0
2019-11-12 11:20:00,31.6,31.63,31.6,31.62,92350.0,27.0111,27.0367,27.0111,27.0282,92350.0
2019-11-12 11:25:00,31.61,31.62,31.6,31.6,78010.0,27.0196,27.0282,27.0111,27.0111,78010.0
2019-11-12 11:30:00,31.6,31.6,31.57,31.58,51900.0,27.0111,27.0111,26.9854,26.994,51900.0
2019-11-12 11:35:00,31.58,31.61,31.58,31.61,82420.0,26.994,27.0196,26.994,27.0196,82420.0
2019-11-12 11:40:00,31.61,31.64,31.61,31.62,71520.0,27.0196,27.0453,27.0196,27.0282,71520.0
2019-11-12 11:45:00,31.61,31.61,31.54,31.54,99950.0,27.0196,27.0196,26.9598,26.9598,99950.0
2019-11-12 11:50:00,31.54,31.56,31.53,31.56,80790.0,26.9598,26.9769,26.9512,26.9769,80790.0
2019-11-12 11:55:00,31.56,31.56,31.54,31.54,60670.0,26.9769,26.9769,26.9598,26.9598,60670.0
2019-11-12 12:00:00,31.54,31.6,31.5,31.51,177750.0,26.9598,27.0111,26.9256,26.9341,177750.0
2019-11-12 12:05:00,31.5,31.56,31.5,31.56,90680.0,26.9256,26.9769,26.9256,26.9769,90680.0
2019-11-12 12:10:00,31.56,31.64,31.56,31.62,253290.0,26.9769,27.0453,26.9769,27.0282,253290.0
2019-11-12 12:15:00,31.62,31.62,31.52,31.53,115250.0,27.0282,27.0282,26.9427,26.9512,115250.0
2019-11-12 12:20:00,31.53,31.55,31.5,31.51,125130.0,26.9512,26.9683,26.9256,26.9341,125130.0
2019-11-12 12:25:00,31.51,31.52,31.48,31.51,56770.0,26.9341,26.9427,26.9085,26.9341,56770.0
2019-11-12 12:30:00,31.51,31.56,31.51,31.56,100690.0,26.9341,26.9769,26.9341,26.9769,100690.0
2019-11-12 12:35:00,31.55,31.6,31.55,31.59,39100.0,26.9683,27.0111,26.9683,27.0025,39100.0
2019-11-12 12:40:00,31.6,31.61,31.58,31.59,62420.0,27.0111,27.0196,26.994,27.0025,62420.0
2019-11-12 12:45:00,31.59,31.59,31.57,31.58,33620.0,27.0025,27.0025,26.9854,26.994,33620.0
2019-11-12 12:50:00,31.58,31.59,31.54,31.56,58960.0,26.994,27.0025,26.9598,26.9769,58960.0
2019-11-12 12:55:00,31.57,31.61,31.57,31.59,66930.0,26.9854,27.0196,26.9854,27.0025,66930.0
2019-11-12 13:00:00,31.59,31.61,31.59,31.6,45940.0,27.0025,27.0196,27.0025,27.0111,45940.0
2019-11-12 13:05:00,31.6,31.61,31.59,31.61,33860.0,27.0111,27.0196,27.0025,27.0196,33860.0
2019-11-12 13:10:00,31.61,31.62,31.6,31.6,46760.0,27.0196,27.0282,27.0111,27.0111,46760.0
2019-11-12 13:15:00,31.6,31.62,31.6,31.61,39000.0,27.0111,27.0282,27.0111,27.0196,39000.0
2019-11-12 13:20:00,31.62,31.63,31.59,31.6,106760.0,27.0282,27.0367,27.0025,27.0111,106760.0
2019-11-12 13:25:00,31.59,31.6,31.57,31.6,65230.0,27.0025,27.0111,26.9854,27.0111,65230.0
2019-11-12 13:30:00,31.6,31.61,31.58,31.61,37660.0,27.0111,27.0196,26.994,27.0196,37660.0
2019-11-12 13:35:00,31.6,31.6,31.58,31.6,56100.0,27.0111,27.0111,26.994,27.0111,56100.0
2019-11-12 13:40:00,31.6,31.61,31.59,31.59,39190.0,27.0111,27.0196,27.0025,27.0025,39190.0
2019-11-12 13:45:00,31.59,31.6,31.59,31.6,50300.0,27.0025,27.0111,27.0025,27.0111,50300.0
2019-11-12 13:50:00,31.59,31.61,31.58,31.61,62560.0,27.0025,27.0196,26.994,27.0196,62560.0
2019-11-12 13:55:00,31.61,31.62,31.58,31.58,48060.0,27.0196,27.0282,26.994,26.994,48060.0
2019-11-12 14:00:00,31.58,31.58,31.52,31.54,84330.0,26.994,26.994,26.9427,26.9598,84330.0
2019-11-12 14:05:00,31.54,31.55,31.52,31.54,67270.0,26.9598,26.9683,26.9427,26.9598,67270.0
2019-11-12 14:10:00,31.54,31.54,31.5,31.51,58390.0,26.9598,26.9598,26.9256,26.9341,58390.0
2019-11-12 14:15:00,31.5,31.53,31.5,31.51,205780.0,26.9256,26.9512,26.9256,26.9341,205780.0
2019-11-12 14:20:00,31.5,31.52,31.5,31.52,47800.0,26.9256,26.9427,26.9256,26.9427,47800.0
2019-11-12 14:25:00,31.51,31.55,31.5,31.52,354230.0,26.9341,26.9683,26.9256,26.9427,354230.0
2019-11-12 14:30:00,31.54,31.57,31.53,31.56,59810.0,26.9598,26.9854,26.9512,26.9769,59810.0
2019-11-12 14:35:00,31.56,31.58,31.51,31.51,47680.0,26.9769,26.994,26.9341,26.9341,47680.0
2019-11-12 14:40:00,31.52,31.55,31.51,31.52,134550.0,26.9427,26.9683,26.9341,26.9427,134550.0
2019-11-12 14:45:00,31.52,31.54,31.5,31.5,182240.0,26.9427,26.9598,26.9256,26.9256,182240.0
2019-11-12 14:50:00,31.49,31.51,31.47,31.47,181680.0,26.9171,26.9341,26.9,26.9,181680.0
2019-11-12 14:55:00,31.46,31.46,31.44,31.45,114740.0,26.8914,26.8914,26.8743,26.8829,114740.0
2019-11-12 15:00:00,31.44,31.48,31.43,31.47,76390.0,26.8743,26.9085,26.8658,26.9,76390.0
2019-11-12 15:05:00,31.47,31.49,31.46,31.49,62690.0,26.9,26.9171,26.8914,26.9171,62690.0
2019-11-12 15:10:00,31.48,31.49,31.46,31.48,63000.0,26.9085,26.9171,26.8914,26.9085,63000.0
2019-11-12 15:15:00,31.48,31.48,31.46,31.47,135330.0,26.9085,26.9085,26.8914,26.9,135330.0
2019-11-12 15:20:00,31.46,31.48,31.46,31.47,78380.0,26.8914,26.9085,26.8914,26.9,78380.0
2019-11-12 15:25:00,31.48,31.49,31.46,31.47,62150.0,26.9085,26.9171,26.8914,26.9,62150.0
2019-11-12 15:30:00,31.47,31.51,31.47,31.51,86390.0,26.9,26.9341,26.9,26.9341,86390.0
2019-11-12 15:35:00,31.5,31.52,31.49,31.49,94740.0,26.9256,26.9427,26.9171,26.9171,94740.0
2019-11-12 15:40:00,31.49,31.49,31.47,31.49,106110.0,26.9171,26.9171,26.9,26.9171,106110.0
2019-11-12 15:45:00,31.48,31.55,31.48,31.55,191130.0,26.9085,26.9683,26.9085,26.9683,191130.0
2019-11-12 15:50:00,31.53,31.58,31.53,31.54,422190.0,26.9512,26.994,26.9512,26.9598,422190.0
2019-11-12 15:55:00,31.54,31.59,31.53,31.56,663700.0,26.9598,27.0025,26.9512,26.9769,663700.0
2019-11-13 09:30:00,31.25,31.45,31.2,31.3,426430.0,26.7119,26.8829,26.6692,26.7546,426430.0
2019-11-13 09:35:00,31.34,31.43,31.32,31.39,95490.0,26.7888,26.8658,26.7717,26.8316,95490.0
2019-11-13 09:40:00,31.42,31.43,31.36,31.4,98930.0,26.8572,26.8658,26.8059,26.8401,98930.0
2019-11-13 09:45:00,31.39,31.42,31.34,31.37,93690.0,26.8316,26.8572,26.7888,26.8145,93690.0
2019-11-13 09:50:00,31.37,31.39,31.33,31.37,138080.0,26.8145,26.8316,26.7803,26.8145,138080.0
2019-11-13 09:55:00,31.38,31.38,31.32,31.34,132480.0,26.823,26.823,26.7717,26.7888,132480.0
2019-11-13 10:00:00,31.34,31.35,31.25,31.35,154690.0,26.7888,26.7974,26.7119,26.7974,154690.0
2019-11-13 10:05:00,31.37,31.38,31.29,31.3,156300.0,26.8145,26.823,26.7461,26.7546,156300.0
2019-11-13 10:10:00,31.31,31.38,31.3,31.35,57120.0,26.7632,26.823,26.7546,26.7974,57120.0
2019-11-13 10:15:00,31.36,31.38,31.32,31.38,44530.0,26.8059,26.823,26.7717,26.823,44530.0
2019-11-13 10:20:00,31.38,31.44,31.38,31.41,48750.0,26.823,26.8743,26.823,26.8487,48750.0
2019-11-13 10:25:00,31.41,31.43,31.37,31.38,43680.0,26.8487,26.8658,26.8145,26.823,43680.0
2019-11-13 10:30:00,31.37,31.42,31.37,31.42,134400.0,26.8145,26.8572,26.8145,26.8572,134400.0
2019-11-13 10:35:00,31.4,31.52,31.39,31.52,109010.0,26.8401,26.9427,26.8316,26.9427,109010.0
2019-11-13 10:40:00,31.51,31.53,31.48,31.49,76650.0,26.9341,26.9512,26.9085,26.9171,76650.0
2019-11-13 10:45:00,31.5,31.53,31.5,31.52,85640.0,26.9256,26.9512,26.9256,26.9427,85640.0
2019-11-13 10:50:00,31.52,31.54,31.51,31.51,53730.0,26.9427,26.9598,26.9341,26.9341,53730.0
2019-11-13 10:55:00,31.51,31.53,31.51,31.52,89010.0,26.9341,26.9512,26.9341,26.9427,89010.0
2019-11-13 11:00:00,31.52,31.55,31.5,31.5,75040.0,26.9427,26.9683,26.9256,26.9256,75040.0
2019-11-13 11:05:00,31.51,31.52,31.49,31.49,34480.0,26.9341,26.9427,26.9171,26.9171,34480.0
2019-11-13 11:10:00,31.49,31.5,31.45,31.5,133510.0,26.9171,26.9256,26.8829,26.9256,133510.0
2019-11-13 11:15:00,31.5,31.52,31.49,31.49,34600.0,26.9256,26.9427,26.9171,26.9171,34600.0
2019-11-13 11:20:00,31.51,31.52,31.48,31.48,37650.0,26.9341,26.9427,26.9085,26.9085,37650.0
2019-11-13 11:25:00,31.49,31.51,31.48,31.48,44140.0,26.9171,26.9341,26.9085,26.9085,44140.0
2019-11-13 11:30:00,31.5,31.53,31.49,31.52,93200.0,26.9256,26.9512,26.9171,26.9427,93200.0
2019-11-13 11:35:00,31.52,31.53,31.52,31.52,21430.0,26.9427,26.9512,26.9427,26.9427,21430.0
2019-11-13 11:40:00,31.52,31.55,31.5,31.54,34170.0,26.9427,26.9683,26.9256,26.9598,34170.0
2019-11-13 11:45:00,31.56,31.56,31.52,31.56,28110.0,26.9769,26.9769,26.9427,26.9769,28110.0
2019-11-13 11:50:00,31.56,31.57,31.55,31.56,65830.0,26.9769,26.9854,26.9683,26.9769,65830.0
2019-11-13 11:55:00,31.56,31.56,31.52,31.53,45710.0,26.9769,26.9769,26.9427,26.9512,45710.0
2019-11-13 12:00:00,31.51,31.53,31.48,31.48,43640.0,26.9341,26.9512,26.9085,26.9085,43640.0
2019-11-13 12:05:00,31.49,31.5,31.47,31.47,64890.0,26.9171,26.9256,26.9,26.9,64890.0
2019-11-13 12:10:00,31.48,31.48,31.46,31.48,55610.0,26.9085,26.9085,26.8914,26.9085,55610.0
2019-11-13 12:15:00,31.47,31.49,31.47,31.47,78910.0,26.9,26.9171,26.9,26.9,78910.0
2019-11-13 12:20:00,31.46,31.47,31.44,31.45,34000.0,26.8914,26.9,26.8743,26.8829,34000.0
2019-11-13 12:25:00,31.44,31.45,31.42,31.43,31860.0,26.8743,26.8829,26.8572,26.8658,31860.0
2019-11-13 12:30:00,31.43,31.46,31.43,31.46,21800.0,26.8658,26.8914,26.8658,26.8914,21800.0
2019-11-13 12:35:00,31.46,31.49,31.46,31.48,46480.0,26.8914,26.9171,26.8914,26.9085,46480.0
2019-11-13 12:40:00,31.48,31.49,31.46,31.46,45460.0,26.9085,26.9171,26.8914,26.8914,45460.0
2019-11-13 12:45:00,31.47,31.48,31.46,31.48,24440.0,26.9,26.9085,26.8914,26.9085,24440.0
2019-11-13 12:50:00,31.48,31.48,31.45,31.46,67510.0,26.9085,26.9085,26.8829,26.8914,67510.0
2019-11-13 12:55:00,31.46,31.46,31.44,31.44,11330.0,26.8914,26.8914,26.8743,26.8743,11330.0
2019-11-13 13:00:00,31.45,31.47,31.45,31.46,15000.0,26.8829,26.9,26.8829,26.8914,15000.0
2019-11-13 13:05:00,31.47,31.49,31.46,31.49,11540.0,26.9,26.9171,26.8914,26.9171,11540.0
2019-11-13 13:10:00,31.46,31.47,31.44,31.44,13000.0,26.8914,26.9,26.8743,26.8743,13000.0
2019-11-13 13:15:00,31.44,31.45,31.43,31.43,29250.0,26.8743,26.8829,26.8658,26.8658,29250.0
2019-11-13 13:20:00,31.45,31.46,31.43,31.44,33400.0,26.8829,26.8914,26.8658,26.8743,33400.0
2019-11-13 13:25:00,31.46,31.46,31.44,31.46,34200.0,26.8914,26.8914,26.8743,26.8914,34200.0
2019-11-13 13:30:00,31.46,31.49,31.46,31.49,14170.0,26.8914,26.9171,26.8914,26.9171,14170.0
2019-11-13 13:35:00,31.49,31.49,31.47,31.47,26630.0,26.9171,26.9171,26.9,26.9,26630.0
2019-11-13 13:40:00,31.47,31.51,31.47,31.5,51840.0,26.9,26.9341,26.9,26.9256,51840.0
2019-11-13 13:45:00,31.51,31.51,31.5,31.5,51020.0,26.9341,26.9341,26.9256,26.9256,51020.0
2019-11-13 13:50:00,31.51,31.52,31.48,31.48,46000.0,26.9341,26.9427,26.9085,26.9085,46000.0
2019-11-13 13:55:00,31.48,31.49,31.28,31.31,207920.0,26.9085,26.9171,26.7375,26.7632,207920.0
2019-11-13 14:00:00,31.3,31.32,31.24,31.3,130930.0,26.7546,26.7717,26.7034,26.7546,130930.0
2019-11-13 14:05:00,31.31,31.33,31.28,31.29,44740.0,26.7632,26.7803,26.7375,26.7461,44740.0
2019-11-13 14:10:00,31.33,31.33,31.26,31.26,66050.0,26.7803,26.7803,26.7205,26.7205,66050.0
2019-11-13 14:15:00,31.29,31.31,31.28,31.29,87320.0,26.7461,26.7632,26.7375,26.7461,87320.0
2019-11-13 14:20:00,31.3,31.31,31.28,31.28,70540.0,26.7546,26.7632,26.7375,26.7375,70540.0
2019-11-13 14:25:00,31.28,31.29,31.27,31.29,78860.0,26.7375,26.7461,26.729,26.7461,78860.0
2019-11-13 14:30:00,31.29,31.33,31.29,31.31,35400.0,26.7461,26.7803,26.7461,26.7632,35400.0
2019-11-13 14:35:00,31.31,31.32,31.29,31.3,61990.0,26.7632,26.7717,26.7461,26.7546,61990.0
2019-11-13 14:40:00,31.31,31.37,31.31,31.35,40470.0,26.7632,26.8145,26.7632,26.7974,40470.0
2019-11-13 14:45:00,31.35,31.36,31.33,31.35,13320.0,26.7974,26.8059,26.7803,26.7974,13320.0
2019-11-13 14:50:00,31.36,31.38,31.35,31.38,90960.0,26.8059,26.823,26.7974,26.823,90960.0
2019-11-13 14:55:00,31.38,31.39,31.37,31.39,62160.0,26.823,26.8316,26.8145,26.8316,62160.0
2019-11-13 15:00:00,31.4,31.43,31.4,31.42,51000.0,26.8401,26.8658,26.8401,26.8572,51000.0
2019-11-13 15:05:00,31.43,31.43,31.36,31.38,231620.0,26.8658,26.8658,26.8059,26.823,231620.0
2019-11-13 15:10:00,31.36,31.4,31.35,31.4,161020.0,26.8059,26.8401,26.7974,26.8401,161020.0
2019-11-13 15:15:00,31.39,31.42,31.39,31.41,118730.0,26.8316,26.8572,26.8316,26.8487,118730.0
2019-11-13 15:20:00,31.41,31.43,31.38,31.39,75340.0,26.8487,26.8658,26.823,26.8316,75340.0
2019-11-13 15:25:00,31.39,31.39,31.36,31.36,19180.0,26.8316,26.8316,26.8059,26.8059,19180.0
2019-11-13 15:30:00,31.37,31.39,31.35,31.36,221520.0,26.8145,26.8316,26.7974,26.8059,221520.0
2019-11-13 15:35:00,31.35,31.38,31.3,31.3,133280.0,26.7974,26.823,26.7546,26.7546,133280.0
2019-11-13 15:40:00,31.31,31.32,31.28,31.31,116670.0,26.7632,26.7717,26.7375,26.7632,116670.0
2019-11-13 15:45:00,31.31,31.33,31.31,31.32,92420.0,26.7632,26.7803,26.7632,26.7717,92420.0
2019-11-13 15:50:00,31.32,31.32,31.27,31.29,419450.0,26.7717,26.7717,26.729,26.7461,419450.0
2019-11-13 15:55:00,31.3,31.38,31.3,31.36,368280.0,26.7546,26.823,26.7546,26.8059,368280.0
2019-11-14 09:30:00,31.14,31.18,30.93,30.93,618500.0,26.6179,26.6521,26.4384,26.4384,618500.0
2019-11-14 09:35:00,30.96,31.05,30.93,30.98,146450.0,26.464,26.5409,26.4384,26.4811,146450.0
2019-11-14 09:40:00,30.98,31.0,30.88,30.88,226800.0,26.4811,26.4982,26.3956,26.3956,226800.0
2019-11-14 09:45:00,30.89,30.91,30.81,30.83,256710.0,26.4042,26.4213,26.3358,26.3529,256710.0
2019-11-14 09:50:00,30.84,30.85,30.67,30.75,428220.0,26.3614,26.37,26.2161,26.2845,428220.0
2019-11-14 09:55:00,30.73,30.77,30.71,30.75,264150.0,26.2674,26.3016,26.2503,26.2845,264150.0
2019-11-14 10:00:00,30.74,30.92,30.73,30.92,385690.0,26.276,26.4298,26.2674,26.4298,385690.0
2019-11-14 10:05:00,30.91,30.97,30.9,30.93,231700.0,26.4213,26.4726,26.4127,26.4384,231700.0
2019-11-14 10:10:00,30.94,30.95,30.92,30.94,66970.0,26.4469,26.4555,26.4298,26.4469,66970.0
2019-11-14 10:15:00,30.96,30.96,30.94,30.95,110550.0,26.464,26.464,26.4469,26.4555,110550.0
2019-11-14 10:20:00,30.96,30.97,30.94,30.97,115070.0,26.464,26.4726,26.4469,26.4726,115070.0
2019-11-14 10:25:00,30.97,30.97,30.9,30.9,79580.0,26.4726,26.4726,26.4127,26.4127,79580.0
2019-11-14 10:30:00,30.89,30.9,30.79,30.79,108700.0,26.4042,26.4127,26.3187,26.3187,108700.0
2019-11-14 10:35:00,30.79,30.81,30.77,30.79,75590.0,26.3187,26.3358,26.3016,26.3187,75590.0
2019-11-14 10:40:00,30.8,30.8,30.78,30.78,93560.0,26.3273,26.3273,26.3102,26.3102,93560.0
2019-11-14 10:45:00,30.79,30.79,30.74,30.74,165770.0,26.3187,26.3187,26.276,26.276,165770.0
2019-11-14 10:50:00,30.75,30.77,30.73,30.74,152330.0,26.2845,26.3016,26.2674,26.276,152330.0
2019-11-14 10:55:00,30.74,30.74,30.66,30.66,211140.0,26.276,26.276,26.2076,26.2076,211140.0
2019-11-14 11:00:00,30.66,30.71,30.65,30.69,116910.0,26.2076,26.2503,26.199,26.2332,116910.0
2019-11-14 11:05:00,30.69,30.72,30.65,30.66,181200.0,26.2332,26.2589,26.199,26.2076,181200.0
2019-11-14 11:10:00,30.66,30.69,30.61,30.69,170960.0,26.2076,26.2332,26.1648,26.2332,170960.0
2019-11-14 11:15:00,30.69,30.8,30.69,30.79,78240.0,26.2332,26.3273,26.2332,26.3187,78240.0
2019-11-14 11:20:00,30.79,30.81,30.78,30.79,103540.0,26.3187,26.3358,26.3102,26.3187,103540.0
2019-11-14 11:25:00,30.79,30.79,30.75,30.76,143630.0,26.3187,26.3187,26.2845,26.2931,143630.0
2019-11-14 11:30:00,30.76,30.77,30.71,30.72,83440.0,26.2931,26.3016,26.2503,26.2589,83440.0
2019-11-14 11:35:00,30.73,30.74,30.71,30.73,32340.0,26.2674,26.276,26.2503,26.2674,32340.0
2019-11-14 11:40:00,30.72,30.72,30.68,30.7,55210.0,26.2589,26.2589,26.2247,26.2418,55210.0
2019-11-14 11:45:00,30.7,30.71,30.62,30.63,95120.0,26.2418,26.2503,26.1734,26.1819,95120.0
2019-11-14 11:50:00,30.63,30.67,30.63,30.66,61900.0,26.1819,26.2161,26.1819,26.2076,61900.0
2019-11-14 11:55:00,30.66,30.69,30.65,30.66,195400.0,26.2076,26.2332,26.199,26.2076,195400.0
2019-11-14 12:00:00,30.66,30.68,30.64,30.64,126320.0,26.2076,26.2247,26.1905,26.1905,126320.0
2019-11-14 12:05:00,30.65,30.65,30.63,30.65,16350.0,26.199,26.199,26.1819,26.199,16350.0
2019-11-14 12:10:00,30.65,30.65,30.61,30.63,126640.0,26.199,26.199,26.1648,26.1819,126640.0
2019-11-14 12:15:00,30.63,30.7,30.62,30.7,107520.0,26.1819,26.2418,26.1734,26.2418,107520.0
2019-11-14 12:20:00,30.7,30.72,30.69,30.72,257580.0,26.2418,26.2589,26.2332,26.2589,257580.0
2019-11-14 12:25:00,30.72,30.8,30.72,30.8,122150.0,26.2589,26.3273,26.2589,26.3273,122150.0
2019-11-14 12:30:00,30.79,30.81,30.78,30.79,150270.0,26.3187,26.3358,26.3102,26.3187,150270.0
2019-11-14 12:35:00,30.79,30.81,30.78,30.79,120820.0,26.3187,26.3358,26.3102,26.3187,120820.0
2019-11-14 12:40:00,30.79,30.83,30.79,30.79,90720.0,26.3187,26.3529,26.3187,26.3187,90720.0
2019-11-14 12:45:00,30.8,30.81,30.77,30.77,28220.0,26.3273,26.3358,26.3016,26.3016,28220.0
2019-11-14 12:50:00,30.79,30.79,30.76,30.77,93000.0,26.3187,26.3187,26.2931,26.3016,93000.0
2019-11-14 12:55:00,30.77,30.81,30.77,30.79,172580.0,26.3016,26.3358,26.3016,26.3187,172580.0
2019-11-14 13:00:00,30.79,30.82,30.79,30.82,202230.0,26.3187,26.3443,26.3187,26.3443,202230.0
2019-11-14 13:05:00,30.82,30.83,30.8,30.81,66870.0,26.3443,26.3529,26.3273,26.3358,66870.0
2019-11-14 13:10:00,30.81,30.83,30.79,30.8,65790.0,26.3358,26.3529,26.3187,26.3273,65790.0
2019-11-14 13:15:00,30.8,30.82,30.8,30.81,53860.0,26.3273,26.3443,26.3273,26.3358,53860.0
2019-11-14 13:20:00,30.81,30.81,30.79,30.79,11580.0,26.3358,26.3358,26.3187,26.3187,11580.0
2019-11-14 13:25:00,30.81,30.81,30.79,30.81,43960.0,26.3358,26.3358,26.3187,26.3358,43960.0
2019-11-14 13:30:00,30.81,30.83,30.81,30.82,73130.0,26.3358,26.3529,26.3358,26.3443,73130.0
2019-11-14 13:35:00,30.82,30.85,30.82,30.85,41920.0,26.3443,26.37,26.3443,26.37,41920.0
2019-11-14 13:40:00,30.85,30.85,30.83,30.85,64130.0,26.37,26.37,26.3529,26.37,64130.0
2019-11-14 13:45:00,30.85,30.86,30.84,30.85,50390.0,26.37,26.3785,26.3614,26.37,50390.0
2019-11-14 13:50:00,30.85,30.85,30.84,30.84,20960.0,26.37,26.37,26.3614,26.3614,20960.0
2019-11-14 13:55:00,30.84,30.85,30.75,30.78,140340.0,26.3614,26.37,26.2845,26.3102,140340.0
2019-11-14 14:00:00,30.77,30.8,30.77,30.79,87280.0,26.3016,26.3273,26.3016,26.3187,87280.0
2019-11-14 14:05:00,30.79,30.86,30.79,30.86,116520.0,26.3187,26.3785,26.3187,26.3785,116520.0
2019-11-14 14:10:00,30.87,30.87,30.85,30.86,139880.0,26.3871,26.3871,26.37,26.3785,139880.0
2019-11-14 14:15:00,30.87,30.89,30.86,30.88,85690.0,26.3871,26.4042,26.3785,26.3956,85690.0
2019-11-14 14:20:00,30.87,30.89,30.86,30.87,22490.0,26.3871,26.4042,26.3785,26.3871,22490.0
2019-11-14 14:25:00,30.87,30.89,30.84,30.88,342050.0,26.3871,26.4042,26.3614,26.3956,342050.0
2019-11-14 14:30:00,30.89,30.9,30.88,30.89,81020.0,26.4042,26.4127,26.3956,26.4042,81020.0
2019-11-14 14:35:00,30.89,30.9,30.86,30.88,31500.0,26.4042,26.4127,26.3785,26.3956,31500.0
2019-11-14 14:40:00,30.86,30.87,30.84,30.84,36130.0,26.3785,26.3871,26.3614,26.3614,36130.0
2019-11-14 14:45:00,30.85,30.88,30.85,30.88,30470.0,26.37,26.3956,26.37,26.3956,30470.0
2019-11-14 14:50:00,30.88,30.89,30.87,30.87,48580.0,26.3956,26.4042,26.3871,26.3871,48580.0
2019-11-14 14:55:00,30.87,30.9,30.87,30.89,21000.0,26.3871,26.4127,26.3871,26.4042,21000.0
2019-11-14 15:00:00,30.9,30.9,30.89,30.9,51420.0,26.4127,26.4127,26.4042,26.4127,51420.0
2019-11-14 15:05:00,30.9,30.94,30.9,30.94,48250.0,26.4127,26.4469,26.4127,26.4469,48250.0
2019-11-14 15:10:00,30.94,30.94,30.89,30.9,68490.0,26.4469,26.4469,26.4042,26.4127,68490.0
2019-11-14 15:15:00,30.9,30.91,30.88,30.88,125740.0,26.4127,26.4213,26.3956,26.3956,125740.0
2019-11-14 15:20:00,30.88,30.91,30.88,30.9,106970.0,26.3956,26.4213,26.3956,26.4127,106970.0
2019-11-14 15:25:00,30.91,30.91,30.88,30.9,118790.0,26.4213,26.4213,26.3956,26.4127,118790.0
2019-11-14 15:30:00,30.9,30.93,30.9,30.92,141780.0,26.4127,26.4384,26.4127,26.4298,141780.0
2019-11-14 15:35:00,30.92,30.94,30.92,30.93,167760.0,26.4298,26.4469,26.4298,26.4384,167760.0
2019-11-14 15:40:00,30.93,30.95,30.92,30.94,234460.0,26.4384,26.4555,26.4298,26.4469,234460.0
2019-11-14 15:45:00,30.94,30.94,30.93,30.94,158440.0,26.4469,26.4469,26.4384,26.4469,158440.0
2019-11-14 15:50:00,30.94,30.96,30.93,30.93,304300.0,26.4469,26.464,26.4384,26.4384,304300.0
2019-11-14 15:55:00,30.92,30.93,30.89,30.9,924420.0,26.4298,26.4384,26.4042,26.4127,924420.0
2019-11-15 09:30:00,31.26,31.3,31.07,31.07,1218960.0,26.7205,26.7546,26.558,26.558,1218960.0
2019-11-15 09:35:00,31.08,31.23,31.01,31.2,410030.0,26.5666,26.6948,26.5068,26.6692,410030.0
2019-11-15 09:40:00,31.17,31.26,31.17,31.22,238470.0,26.6435,26.7205,26.6435,26.6863,238470.0
2019-11-15 09:45:00,31.21,31.21,31.1,31.12,158130.0,26.6777,26.6777,26.5837,26.6008,158130.0
2019-11-15 09:50:00,31.14,31.2,31.12,31.15,116060.0,26.6179,26.6692,26.6008,26.6264,116060.0
2019-11-15 09:55:00,31.15,31.23,31.12,31.14,437490.0,26.6264,26.6948,26.6008,26.6179,437490.0
2019-11-15 10:00:00,31.14,31.18,31.1,31.14,138740.0,26.6179,26.6521,26.5837,26.6179,138740.0
2019-11-15 10:05:00,31.13,31.17,31.11,31.13,70680.0,26.6093,26.6435,26.5922,26.6093,70680.0
2019-11-15 10:10:00,31.13,31.2,31.11,31.18,70610.0,26.6093,26.6692,26.5922,26.6521,70610.0
2019-11-15 10:15:00,31.2,31.22,31.13,31.14,64890.0,26.6692,26.6863,26.6093,26.6179,64890.0
2019-11-15 10:20:00,31.14,31.19,31.13,31.13,72940.0,26.6179,26.6606,26.6093,26.6093,72940.0
2019-11-15 10:25:00,31.14,31.17,31.11,31.15,59630.0,26.6179,26.6435,26.5922,26.6264,59630.0
2019-11-15 10:30:00,31.15,31.16,31.1,31.11,59580.0,26.6264,26.635,26.5837,26.5922,59580.0
2019-11-15 10:35:00,31.11,31.13,31.09,31.13,60940.0,26.5922,26.6093,26.5751,26.6093,60940.0
2019-11-15 10:40:00,31.13,31.16,31.13,31.16,45740.0,26.6093,26.635,26.6093,26.635,45740.0
2019-11-15 10:45:00,31.15,31.2,31.14,31.18,83070.0,26.6264,26.6692,26.6179,26.6521,83070.0
2019-11-15 10:50:00,31.18,31.19,31.15,31.15,39140.0,26.6521,26.6606,26.6264,26.6264,39140.0
2019-11-15 10:55:00,31.15,31.19,31.14,31.17,60100.0,26.6264,26.6606,26.6179,26.6435,60100.0
2019-11-15 11:00:00,31.17,31.19,31.16,31.18,132160.0,26.6435,26.6606,26.635,26.6521,132160.0
2019-11-15 11:05:00,31.19,31.2,31.16,31.19,133600.0,26.6606,26.6692,26.635,26.6606,133600.0
2019-11-15 11:10:00,31.19,31.19,31.15,31.16,90350.0,26.6606,26.6606,26.6264,26.635,90350.0
2019-11-15 11:15:00,31.16,31.17,31.14,31.14,63780.0,26.635,26.6435,26.6179,26.6179,63780.0
2019-11-15 11:20:00,31.14,31.19,31.13,31.19,84870.0,26.6179,26.6606,26.6093,26.6606,84870.0
2019-11-15 11:25:00,31.19,31.2,31.17,31.19,105420.0,26.6606,26.6692,26.6435,26.6606,105420.0
2019-11-15 11:30:00,31.18,31.22,31.18,31.21,117600.0,26.6521,26.6863,26.6521,26.6777,117600.0
2019-11-15 11:35:00,31.21,31.21,31.2,31.21,37000.0,26.6777,26.6777,26.6692,26.6777,37000.0
2019-11-15 11:40:00,31.21,31.21,31.15,31.16,60510.0,26.6777,26.6777,26.6264,26.635,60510.0
2019-11-15 11:45:00,31.15,31.16,31.13,31.16,127920.0,26.6264,26.635,26.6093,26.635,127920.0
2019-11-15 11:50:00,31.16,31.16,31.11,31.11,63810.0,26.635,26.635,26.5922,26.5922,63810.0
2019-11-15 11:55:00,31.11,31.16,31.1,31.16,46760.0,26.5922,26.635,26.5837,26.635,46760.0
2019-11-15 12:00:00,31.15,31.19,31.15,31.18,107790.0,26.6264,26.6606,26.6264,26.6521,107790.0
2019-11-15 12:05:00,31.18,31.18,31.15,31.15,38000.0,26.6521,26.6521,26.6264,26.6264,38000.0
2019-11-15 12:10:00,31.16,31.17,31.12,31.12,43830.0,26.635,26.6435,26.6008,26.6008,43830.0
2019-11-15 12:15:00,31.13,31.14,31.12,31.12,23480.0,26.6093,26.6179,26.6008,26.6008,23480.0
2019-11-15 12:20:00,31.12,31.13,31.09,31.1,60000.0,26.6008,26.6093,26.5751,26.5837,60000.0
2019-11-15 12:25:00,31.09,31.09,31.06,31.06,35220.0,26.5751,26.5751,26.5495,26.5495,35220.0
2019-11-15 12:30:00,31.06,31.08,31.06,31.07,20030.0,26.5495,26.5666,26.5495,26.558,20030.0
2019-11-15 12:35:00,31.08,31.09,31.07,31.08,61140.0,26.5666,26.5751,26.558,26.5666,61140.0
2019-11-15 12:40:00,31.07,31.09,31.06,31.09,54020.0,26.558,26.5751,26.5495,26.5751,54020.0
2019-11-15 12:45:00,31.1,31.12,31.09,31.12,43010.0,26.5837,26.6008,26.5751,26.6008,43010.0
2019-11-15 12:50:00,31.12,31.13,31.08,31.09,68530.0,26.6008,26.6093,26.5666,26.5751,68530.0
2019-11-15 12:55:00,31.1,31.12,31.09,31.12,28560.0,26.5837,26.6008,26.5751,26.6008,28560.0
2019-11-15 13:00:00,31.12,31.13,31.11,31.13,40410.0,26.6008,26.6093,26.5922,26.6093,40410.0
2019-11-15 13:05:00,31.13,31.15,31.13,31.14,65360.0,26.6093,26.6264,26.6093,26.6179,65360.0
2019-11-15 13:10:00,31.14,31.19,31.14,31.17,54210.0,26.6179,26.6606,26.6179,26.6435,54210.0
2019-11-15 13:15:00,31.17,31.18,31.15,31.18,42780.0,26.6435,26.6521,26.6264,26.6521,42780.0
2019-11-15 13:20:00,31.18,31.19,31.15,31.15,36000.0,26.6521,26.6606,26.6264,26.6264,36000.0
2019-11-15 13:25:00,31.15,31.16,31.14,31.14,48640.0,26.6264,26.635,26.6179,26.6179,48640.0
2019-11-15 13:30:00,31.15,31.15,31.13,31.14,31740.0,26.6264,26.6264,26.6093,26.6179,31740.0
2019-11-15 13:35:00,31.14,31.16,31.14,31.15,30350.0,26.6179,26.635,26.6179,26.6264,30350.0
2019-11-15 13:40:00,31.17,31.17,31.15,31.15,28500.0,26.6435,26.6435,26.6264,26.6264,28500.0
2019-11-15 13:45:00,31.14,31.14,31.12,31.13,30710.0,26.6179,26.6179,26.6008,26.6093,30710.0
2019-11-15 13:50:00,31.14,31.2,31.14,31.18,211490.0,26.6179,26.6692,26.6179,26.6521,211490.0
2019-11-15 13:55:00,31.18,31.18,31.14,31.17,107760.0,26.6521,26.6521,26.6179,26.6435,107760.0
2019-11-15 14:00:00,31.16,31.18,31.16,31.18,40910.0,26.635,26.6521,26.635,26.6521,40910.0
2019-11-15 14:05:00,31.17,31.22,31.17,31.2,63060.0,26.6435,26.6863,26.6435,26.6692,63060.0
2019-11-15 14:10:00,31.2,31.24,31.2,31.22,63790.0,26.6692,26.7034,26.6692,26.6863,63790.0
2019-11-15 14:15:00,31.23,31.27,31.23,31.24,80820.0,26.6948,26.729,26.6948,26.7034,80820.0
2019-11-15 14:20:00,31.24,31.24,31.22,31.23,27920.0,26.7034,26.7034,26.6863,26.6948,27920.0
2019-11-15 14:25:00,31.23,31.24,31.22,31.23,81850.0,26.6948,26.7034,26.6863,26.6948,81850.0
2019-11-15 14:30:00,31.23,31.23,31.19,31.2,73510.0,26.6948,26.6948,26.6606,26.6692,73510.0
2019-11-15 14:35:00,31.2,31.21,31.2,31.2,53230.0,26.6692,26.6777,26.6692,26.6692,53230.0
2019-11-15 14:40:00,31.21,31.23,31.21,31.22,58000.0,26.6777,26.6948,26.6777,26.6863,58000.0
2019-11-15 14:45:00,31.22,31.22,31.19,31.21,48130.0,26.6863,26.6863,26.6606,26.6777,48130.0
2019-11-15 14:50:00,31.21,31.24,31.21,31.24,59740.0,26.6777,26.7034,26.6777,26.7034,59740.0
2019-11-15 14:55:00,31.24,31.26,31.23,31.25,105930.0,26.7034,26.7205,26.6948,26.7119,105930.0
2019-11-15 15:00:00,31.25,31.26,31.23,31.25,146500.0,26.7119,26.7205,26.6948,26.7119,146500.0
2019-11-15 15:05:00,31.24,31.24,31.22,31.22,100110.0,26.7034,26.7034,26.6863,26.6863,100110.0
2019-11-15 15:10:00,31.21,31.22,31.2,31.2,569020.0,26.6777,26.6863,26.6692,26.6692,569020.0
2019-11-15 15:15:00,31.2,31.2,31.15,31.15,107370.0,26.6692,26.6692,26.6264,26.6264,107370.0
2019-11-15 15:20:00,31.15,31.15,31.11,31.13,110150.0,26.6264,26.6264,26.5922,26.6093,110150.0
2019-11-15 15:25:00,31.13,31.17,31.13,31.14,126630.0,26.6093,26.6435,26.6093,26.6179,126630.0
2019-11-15 15:30:00,31.14,31.14,31.12,31.13,131330.0,26.6179,26.6179,26.6008,26.6093,131330.0
2019-11-15 15:35:00,31.13,31.16,31.12,31.16,174400.0,26.6093,26.635,26.6008,26.635,174400.0
2019-11-15 15:40:00,31.16,31.19,31.13,31.19,130810.0,26.635,26.6606,26.6093,26.6606,130810.0
2019-11-15 15:45:00,31.19,31.23,31.19,31.22,143880.0,26.6606,26.6948,26.6606,26.6863,143880.0
2019-11-15 15:50:00,31.23,31.29,31.23,31.29,402680.0,26.6948,26.7461,26.6948,26.7461,402680.0
2019-11-15 15:55:00,31.29,31.31,31.26,31.29,951180.0,26.7461,26.7632,26.7205,26.7461,951180.0
2019-11-18 09:30:00,31.18,31.18,30.8,30.83,348640.0,26.6521,26.6521,26.3273,26.3529,348640.0
2019-11-18 09:35:00,30.86,30.96,30.85,30.94,289030.0,26.3785,26.464,26.37,26.4469,289030.0
2019-11-18 09:40:00,30.92,31.03,30.92,30.99,40740.0,26.4298,26.5239,26.4298,26.4897,40740.0
2019-11-18 09:45:00,30.99,31.01,30.94,31.0,98640.0,26.4897,26.5068,26.4469,26.4982,98640.0
2019-11-18 09:50:00,31.02,31.02,30.92,30.93,105050.0,26.5153,26.5153,26.4298,26.4384,105050.0
2019-11-18 09:55:00,30.92,30.94,30.83,30.94,129770.0,26.4298,26.4469,26.3529,26.4469,129770.0
2019-11-18 10:00:00,30.93,30.93,30.84,30.86,135850.0,26.4384,26.4384,26.3614,26.3785,135850.0
2019-11-18 10:05:00,30.86,30.87,30.82,30.85,183540.0,26.3785,26.3871,26.3443,26.37,183540.0
2019-11-18 10:10:00,30.85,30.94,30.85,30.94,90130.0,26.37,26.4469,26.37,26.4469,90130.0
2019-11-18 10:15:00,30.93,30.93,30.85,30.85,109540.0,26.4384,26.4384,26.37,26.37,109540.0
2019-11-18 10:20:00,30.86,30.9,30.85,30.87,146120.0,26.3785,26.4127,26.37,26.3871,146120.0
2019-11-18 10:25:00,30.88,30.9,30.86,30.9,134640.0,26.3956,26.4127,26.3785,26.4127,134640.0
2019-11-18 10:30:00,30.9,30.96,30.9,30.91,63310.0,26.4127,26.464,26.4127,26.4213,63310.0
2019-11-18 10:35:00,30.92,31.01,30.91,30.99,225210.0,26.4298,26.5068,26.4213,26.4897,225210.0
2019-11-18 10:40:00,30.99,31.05,30.99,31.04,68290.0,26.4897,26.5409,26.4897,26.5324,68290.0
2019-11-18 10:45:00,31.04,31.08,31.03,31.08,116590.0,26.5324,26.5666,26.5239,26.5666,116590.0
2019-11-18 10:50:00,31.1,31.11,31.07,31.09,37200.0,26.5837,26.5922,26.558,26.5751,37200.0
2019-11-18 10:55:00,31.08,31.1,31.06,31.1,150250.0,26.5666,26.5837,26.5495,26.5837,150250.0
2019-11-18 11:00:00,31.1,31.12,31.08,31.1,129150.0,26.5837,26.6008,26.5666,26.5837,129150.0
2019-11-18 11:05:00,31.1,31.14,31.1,31.13,75810.0,26.5837,26.6179,26.5837,26.6093,75810.0
2019-11-18 11:10:00,31.14,31.2,31.11,31.11,149710.0,26.6179,26.6692,26.5922,26.5922,149710.0
2019-11-18 11:15:00,31.11,31.12,31.09,31.11,133160.0,26.5922,26.6008,26.5751,26.5922,133160.0
2019-11-18 11:20:00,31.12,31.15,31.11,31.14,30700.0,26.6008,26.6264,26.5922,26.6179,30700.0
2019-11-18 11:25:00,31.15,31.16,31.11,31.14,116420.0,26.6264,26.635,26.5922,26.6179,116420.0
2019-11-18 11:30:00,31.14,31.19,31.14,31.19,137010.0,26.6179,26.6606,26.6179,26.6606,137010.0
2019-11-18 11:35:00,31.19,31.24,31.19,31.22,119910.0,26.6606,26.7034,26.6606,26.6863,119910.0
2019-11-18 11:40:00,31.22,31.25,31.22,31.23,52110.0,26.6863,26.7119,26.6863,26.6948,52110.0
2019-11-18 11:45:00,31.24,31.26,31.22,31.26,109880.0,26.7034,26.7205,26.6863,26.7205,109880.0
2019-11-18 11:50:00,31.25,31.29,31.25,31.26,84220.0,26.7119,26.7461,26.7119,26.7205,84220.0
2019-11-18 11:55:00,31.25,31.29,31.25,31.29,131360.0,26.7119,26.7461,26.7119,26.7461,131360.0
2019-11-18 12:00:00,31.28,31.28,31.25,31.26,46410.0,26.7375,26.7375,26.7119,26.7205,46410.0
2019-11-18 12:05:00,31.26,31.26,31.24,31.25,44060.0,26.7205,26.7205,26.7034,26.7119,44060.0
2019-11-18 12:10:00,31.24,31.25,31.23,31.24,84350.0,26.7034,26.7119,26.6948,26.7034,84350.0
2019-11-18 12:15:00,31.26,31.26,31.25,31.25,37850.0,26.7205,26.7205,26.7119,26.7119,37850.0
2019-11-18 12:20:00,31.26,31.26,31.24,31.25,122900.0,26.7205,26.7205,26.7034,26.7119,122900.0
2019-11-18 12:25:00,31.24,31.26,31.24,31.25,78560.0,26.7034,26.7205,26.7034,26.7119,78560.0
2019-11-18 12:30:00,31.24,31.26,31.24,31.25,51360.0,26.7034,26.7205,26.7034,26.7119,51360.0
2019-11-18 12:35:00,31.25,31.26,31.24,31.26,44670.0,26.7119,26.7205,26.7034,26.7205,44670.0
2019-11-18 12:40:00,31.25,31.27,31.25,31.25,35150.0,26.7119,26.729,26.7119,26.7119,35150.0
2019-11-18 12:45:00,31.25,31.28,31.24,31.28,121840.0,26.7119,26.7375,26.7034,26.7375,121840.0
2019-11-18 12:50:00,31.28,31.28,31.24,31.25,52360.0,26.7375,26.7375,26.7034,26.7119,52360.0
2019-11-18 12:55:00,31.25,31.26,31.24,31.25,32430.0,26.7119,26.7205,26.7034,26.7119,32430.0
2019-11-18 13:00:00,31.25,31.25,31.23,31.24,37400.0,26.7119,26.7119,26.6948,26.7034,37400.0
2019-11-18 13:05:00,31.24,31.24,31.2,31.2,88220.0,26.7034,26.7034,26.6692,26.6692,88220.0
2019-11-18 13:10:00,31.2,31.21,31.2,31.2,45520.0,26.6692,26.6777,26.6692,26.6692,45520.0
2019-11-18 13:15:00,31.2,31.22,31.2,31.21,36170.0,26.6692,26.6863,26.6692,26.6777,36170.0
2019-11-18 13:20:00,31.21,31.25,31.21,31.23,78150.0,26.6777,26.7119,26.6777,26.6948,78150.0
2019-11-18 13:25:00,31.24,31.28,31.24,31.27,68880.0,26.7034,26.7375,26.7034,26.729,68880.0
2019-11-18 13:30:00,31.27,31.28,31.25,31.26,101040.0,26.729,26.7375,26.7119,26.7205,101040.0
2019-11-18 13:35:00,31.26,31.29,31.26,31.28,103690.0,26.7205,26.7461,26.7205,26.7375,103690.0
2019-11-18 13:40:00,31.28,31.31,31.28,31.29,180730.0,26.7375,26.7632,26.7375,26.7461,180730.0
2019-11-18 13:45:00,31.29,31.31,31.28,31.31,87470.0,26.7461,26.7632,26.7375,26.7632,87470.0
2019-11-18 13:50:00,31.32,31.32,31.28,31.29,94570.0,26.7717,26.7717,26.7375,26.7461,94570.0
2019-11-18 13:55:00,31.29,31.3,31.29,31.3,51510.0,26.7461,26.7546,26.7461,26.7546,51510.0
2019-11-18 14:00:00,31.29,31.29,31.28,31.29,151130.0,26.7461,26.7461,26.7375,26.7461,151130.0
2019-11-18 14:05:00,31.29,31.32,31.29,31.32,145940.0,26.7461,26.7717,26.7461,26.7717,145940.0
2019-11-18 14:10:00,31.32,31.34,31.32,31.33,50790.0,26.7717,26.7888,26.7717,26.7803,50790.0
2019-11-18 14:15:00,31.32,31.33,31.28,31.29,102320.0,26.7717,26.7803,26.7375,26.7461,102320.0
2019-11-18 14:20:00,31.29,31.33,31.29,31.3,63230.0,26.7461,26.7803,26.7461,26.7546,63230.0
2019-11-18 14:25:00,31.31,31.32,31.3,31.31,91470.0,26.7632,26.7717,26.7546,26.7632,91470.0
2019-11-18 14:30:00,31.31,31.31,31.27,31.29,162650.0,26.7632,26.7632,26.729,26.7461,162650.0
2019-11-18 14:35:00,31.29,31.32,31.28,31.32,104000.0,26.7461,26.7717,26.7375,26.7717,104000.0
2019-11-18 14:40:00,31.32,31.34,31.31,31.31,58530.0,26.7717,26.7888,26.7632,26.7632,58530.0
2019-11-18 14:45:00,31.32,31.32,31.29,31.29,64770.0,26.7717,26.7717,26.7461,26.7461,64770.0
2019-11-18 14:50:00,31.29,31.31,31.29,31.3,59880.0,26.7461,26.7632,26.7461,26.7546,59880.0
2019-11-18 14:55:00,31.29,31.3,31.29,31.29,85840.0,26.7461,26.7546,26.7461,26.7461,85840.0
2019-11-18 15:00:00,31.29,31.3,31.25,31.27,85230.0,26.7461,26.7546,26.7119,26.729,85230.0
2019-11-18 15:05:00,31.26,31.29,31.26,31.29,73880.0,26.7205,26.7461,26.7205,26.7461,73880.0
2019-11-18 15:10:00,31.28,31.28,31.25,31.26,52210.0,26.7375,26.7375,26.7119,26.7205,52210.0
2019-11-18 15:15:00,31.26,31.26,31.19,31.2,85760.0,26.7205,26.7205,26.6606,26.6692,85760.0
2019-11-18 15:20:00,31.2,31.23,31.19,31.23,72860.0,26.6692,26.6948,26.6606,26.6948,72860.0
2019-11-18 15:25:00,31.24,31.24,31.22,31.22,76220.0,26.7034,26.7034,26.6863,26.6863,76220.0
2019-11-18 15:30:00,31.23,31.24,31.19,31.19,108800.0,26.6948,26.7034,26.6606,26.6606,108800.0
2019-11-18 15:35:00,31.19,31.19,31.16,31.18,124450.0,26.6606,26.6606,26.635,26.6521,124450.0
2019-11-18 15:40:00,31.18,31.18,31.12,31.13,113850.0,26.6521,26.6521,26.6008,26.6093,113850.0
2019-11-18 15:45:00,31.13,31.14,31.1,31.1,116830.0,26.6093,26.6179,26.5837,26.5837,116830.0
2019-11-18 15:50:00,31.1,31.12,31.06,31.11,283010.0,26.5837,26.6008,26.5495,26.5922,283010.0
2019-11-18 15:55:00,31.11,31.12,31.04,31.11,523560.0,26.5922,26.6008,26.5324,26.5922,523560.0
2019-11-19 09:30:00,31.67,32.4,31.67,32.21,2893120.0,27.0709,27.6949,27.0709,27.5325,2893120.0
2019-11-19 09:35:00,32.21,32.32,32.14,32.32,714010.0,27.5325,27.6265,27.4727,27.6265,714010.0
2019-11-19 09:40:00,32.31,32.43,32.21,32.36,1124600.0,27.618,27.7205,27.5325,27.6607,1124600.0
2019-11-19 09:45:00,32.34,32.57,32.34,32.47,1119750.0,27.6436,27.8402,27.6436,27.7547,1119750.0
2019-11-19 09:50:00,32.47,32.48,32.24,32.3,636860.0,27.7547,27.7633,27.5581,27.6094,636860.0
2019-11-19 09:55:00,32.28,32.33,32.26,32.32,391670.0,27.5923,27.6351,27.5752,27.6265,391670.0
2019-11-19 10:00:00,32.3,32.36,32.16,32.25,455780.0,27.6094,27.6607,27.4898,27.5667,455780.0
2019-11-19 10:05:00,32.24,32.25,32.02,32.06,427420.0,27.5581,27.5667,27.3701,27.4043,427420.0
2019-11-19 10:10:00,32.06,32.12,32.05,32.11,331500.0,27.4043,27.4556,27.3957,27.447,331500.0
2019-11-19 10:15:00,32.12,32.17,32.08,32.08,273260.0,27.4556,27.4983,27.4214,27.4214,273260.0
2019-11-19 10:20:00,32.09,32.13,32.06,32.08,135280.0,27.4299,27.4641,27.4043,27.4214,135280.0
2019-11-19 10:25:00,32.06,32.08,31.96,32.0,236060.0,27.4043,27.4214,27.3188,27.353,236060.0
2019-11-19 10:30:00,31.99,31.99,31.77,31.77,362950.0,27.3444,27.3444,27.1564,27.1564,362950.0
2019-11-19 10:35:00,31.78,31.83,31.76,31.82,428070.0,27.1649,27.2077,27.1478,27.1991,428070.0
2019-11-19 10:40:00,31.83,31.86,31.8,31.82,184450.0,27.2077,27.2333,27.182,27.1991,184450.0
2019-11-19 10:45:00,31.81,31.89,31.78,31.8,236520.0,27.1906,27.259,27.1649,27.182,236520.0
2019-11-19 10:50:00,31.8,31.86,31.76,31.79,141160.0,27.182,27.2333,27.1478,27.1735,141160.0
2019-11-19 10:55:00,31.79,31.82,31.69,31.71,218750.0,27.1735,27.1991,27.088,27.1051,218750.0
2019-11-19 11:00:00,31.7,31.83,31.7,31.79,138860.0,27.0966,27.2077,27.0966,27.1735,138860.0
2019-11-19 11:05:00,31.79,31.85,31.74,31.85,272000.0,27.1735,27.2248,27.1307,27.2248,272000.0
2019-11-19 11:10:00,31.85,31.94,31.84,31.93,389760.0,27.2248,27.3017,27.2162,27.2932,389760.0
2019-11-19 11:15:00,31.93,31.95,31.86,31.94,198350.0,27.2932,27.3102,27.2333,27.3017,198350.0
2019-11-19 11:20:00,31.94,31.95,31.84,31.85,146010.0,27.3017,27.3102,27.2162,27.2248,146010.0
2019-11-19 11:25:00,31.86,31.95,31.86,31.95,136290.0,27.2333,27.3102,27.2333,27.3102,136290.0
2019-11-19 11:30:00,31.95,32.0,31.89,31.98,262880.0,27.3102,27.353,27.259,27.3359,262880.0
2019-11-19 11:35:00,31.97,32.09,31.96,32.04,218910.0,27.3273,27.4299,27.3188,27.3872,218910.0
2019-11-19 11:40:00,32.05,32.1,32.04,32.1,332530.0,27.3957,27.4385,27.3872,27.4385,332530.0
2019-11-19 11:45:00,32.09,32.11,31.97,32.05,378190.0,27.4299,27.447,27.3273,27.3957,378190.0
2019-11-19 11:50:00,32.06,32.13,32.05,32.12,428640.0,27.4043,27.4641,27.3957,27.4556,428640.0
2019-11-19 11:55:00,32.13,32.14,32.1,32.14,329200.0,27.4641,27.4727,27.4385,27.4727,329200.0
2019-11-19 12:00:00,32.12,32.15,32.09,32.1,399330.0,27.4556,27.4812,27.4299,27.4385,399330.0
2019-11-19 12:05:00,32.1,32.11,32.03,32.04,243990.0,27.4385,27.447,27.3786,27.3872,243990.0
2019-11-19 12:10:00,32.05,32.09,32.05,32.07,90970.0,27.3957,27.4299,27.3957,27.4128,90970.0
2019-11-19 12:15:00,32.08,32.08,32.03,32.03,263430.0,27.4214,27.4214,27.3786,27.3786,263430.0
2019-11-19 12:20:00,32.03,32.04,32.0,32.02,235960.0,27.3786,27.3872,27.353,27.3701,235960.0
2019-11-19 12:25:00,32.01,32.01,31.96,31.97,63950.0,27.3615,27.3615,27.3188,27.3273,63950.0
2019-11-19 12:30:00,31.96,31.97,31.9,31.9,90520.0,27.3188,27.3273,27.2675,27.2675,90520.0
2019-11-19 12:35:00,31.9,31.91,31.86,31.88,101600.0,27.2675,27.2761,27.2333,27.2504,101600.0
2019-11-19 12:40:00,31.89,31.89,31.83,31.83,53060.0,27.259,27.259,27.2077,27.2077,53060.0
2019-11-19 12:45:00,31.82,31.87,31.82,31.84,89790.0,27.1991,27.2419,27.1991,27.2162,89790.0
2019-11-19 12:50:00,31.84,31.88,31.83,31.84,183160.0,27.2162,27.2504,27.2077,27.2162,183160.0
2019-11-19 12:55:00,31.84,31.88,31.84,31.84,64580.0,27.2162,27.2504,27.2162,27.2162,64580.0
2019-11-19 13:00:00,31.83,31.85,31.8,31.83,79770.0,27.2077,27.2248,27.182,27.2077,79770.0
2019-11-19 13:05:00,31.83,31.86,31.82,31.85,38210.0,27.2077,27.2333,27.1991,27.2248,38210.0
2019-11-19 13:10:00,31.85,31.89,31.85,31.86,70930.0,27.2248,27.259,27.2248,27.2333,70930.0
2019-11-19 13:15:00,31.86,31.87,31.84,31.86,59780.0,27.2333,27.2419,27.2162,27.2333,59780.0
2019-11-19 13:20:00,31.85,31.87,31.85,31.86,38900.0,27.2248,27.2419,27.2248,27.2333,38900.0
2019-11-19 13:25:00,31.86,31.86,31.81,31.82,25000.0,27.2333,27.2333,27.1906,27.1991,25000.0
2019-11-19 13:30:00,31.81,31.86,31.81,31.84,85410.0,27.1906,27.2333,27.1906,27.2162,85410.0
2019-11-19 13:35:00,31.85,31.85,31.82,31.84,62190.0,27.2248,27.2248,27.1991,27.2162,62190.0
2019-11-19 13:40:00,31.84,31.86,31.83,31.83,51480.0,27.2162,27.2333,27.2077,27.2077,51480.0
2019-11-19 13:45:00,31.84,31.89,31.83,31.89,81050.0,27.2162,27.259,27.2077,27.259,81050.0
2019-11-19 13:50:00,31.89,31.91,31.87,31.88,123980.0,27.259,27.2761,27.2419,27.2504,123980.0
2019-11-19 13:55:00,31.89,31.94,31.89,31.92,127270.0,27.259,27.3017,27.259,27.2846,127270.0
2019-11-19 14:00:00,31.92,31.97,31.92,31.96,37330.0,27.2846,27.3273,27.2846,27.3188,37330.0
2019-11-19 14:05:00,31.96,31.99,31.93,31.98,58300.0,27.3188,27.3444,27.2932,27.3359,58300.0
2019-11-19 14:10:00,31.98,32.03,31.97,32.03,85810.0,27.3359,27.3786,27.3273,27.3786,85810.0
2019-11-19 14:15:00,32.03,32.07,32.02,32.06,102810.0,27.3786,27.4128,27.3701,27.4043,102810.0
2019-11-19 14:20:00,32.06,32.09,32.03,32.07,140090.0,27.4043,27.4299,27.3786,27.4128,140090.0
2019-11-19 14:25:00,32.08,32.08,32.05,32.05,96140.0,27.4214,27.4214,27.3957,27.3957,96140.0
2019-11-19 14:30:00,32.05,32.06,31.99,32.0,178140.0,27.3957,27.4043,27.3444,27.353,178140.0
2019-11-19 14:35:00,31.99,32.02,31.98,31.98,109980.0,27.3444,27.3701,27.3359,27.3359,109980.0
2019-11-19 14:40:00,31.97,31.99,31.95,31.96,113400.0,27.3273,27.3444,27.3102,27.3188,113400.0
2019-11-19 14:45:00,31.96,31.99,31.94,31.95,131850.0,27.3188,27.3444,27.3017,27.3102,131850.0
2019-11-19 14:50:00,31.95,31.95,31.89,31.91,79460.0,27.3102,27.3102,27.259,27.2761,79460.0
2019-11-19 14:55:00,31.88,31.92,31.87,31.92,133590.0,27.2504,27.2846,27.2419,27.2846,133590.0
2019-11-19 15:00:00,31.92,31.95,31.9,31.9,65330.0,27.2846,27.3102,27.2675,27.2675,65330.0
2019-11-19 15:05:00,31.9,31.94,31.9,31.92,120830.0,27.2675,27.3017,27.2675,27.2846,120830.0
2019-11-19 15:10:00,31.91,31.92,31.89,31.92,111030.0,27.2761,27.2846,27.259,27.2846,111030.0
2019-11-19 15:15:00,31.93,31.94,31.91,31.94,124130.0,27.2932,27.3017,27.2761,27.3017,124130.0
2019-11-19 15:20:00,31.93,31.94,31.89,31.91,141640.0,27.2932,27.3017,27.259,27.2761,141640.0
2019-11-19 15:25:00,31.91,31.91,31.86,31.87,138620.0,27.2761,27.2761,27.2333,27.2419,138620.0
2019-11-19 15:30:00,31.87,31.92,31.87,31.91,120890.0,27.2419,27.2846,27.2419,27.2761,120890.0
2019-11-19 15:35:00,31.91,31.91,31.86,31.88,298260.0,27.2761,27.2761,27.2333,27.2504,298260.0
2019-11-19 15:40:00,31.88,31.88,31.84,31.85,119930.0,27.2504,27.2504,27.2162,27.2248,119930.0
2019-11-19 15:45:00,31.85,31.87,31.83,31.86,199250.0,27.2248,27.2419,27.2077,27.2333,199250.0
2019-11-19 15:50:00,31.85,31.86,31.76,31.78,358260.0,27.2248,27.2333,27.1478,27.1649,358260.0
2019-11-19 15:55:00,31.78,31.79,31.72,31.77,759410.0,27.1649,27.1735,27.1137,27.1564,759410.0
2019-11-20 09:30:00,31.6,31.68,31.42,31.46,462740.0,27.0111,27.0795,26.8572,26.8914,462740.0
2019-11-20 09:35:00,31.48,31.48,31.36,31.43,260910.0,26.9085,26.9085,26.8059,26.8658,260910.0
2019-11-20 09:40:00,31.38,31.51,31.37,31.44,358260.0,26.823,26.9341,26.8145,26.8743,358260.0
2019-11-20 09:45:00,31.44,31.45,31.31,31.33,397560.0,26.8743,26.8829,26.7632,26.7803,397560.0
2019-11-20 09:50:00,31.31,31.37,31.29,31.36,165280.0,26.7632,26.8145,26.7461,26.8059,165280.0
2019-11-20 09:55:00,31.36,31.36,31.32,31.33,116870.0,26.8059,26.8059,26.7717,26.7803,116870.0
2019-11-20 10:00:00,31.34,31.34,31.27,31.32,179040.0,26.7888,26.7888,26.729,26.7717,179040.0
2019-11-20 10:05:00,31.33,31.35,31.32,31.32,117520.0,26.7803,26.7974,26.7717,26.7717,117520.0
2019-11-20 10:10:00,31.32,31.35,31.26,31.26,186690.0,26.7717,26.7974,26.7205,26.7205,186690.0
2019-11-20 10:15:00,31.26,31.33,31.26,31.3,92890.0,26.7205,26.7803,26.7205,26.7546,92890.0
2019-11-20 10:20:00,31.3,31.35,31.26,31.26,167710.0,26.7546,26.7974,26.7205,26.7205,167710.0
2019-11-20 10:25:00,31.26,31.35,31.26,31.33,73800.0,26.7205,26.7974,26.7205,26.7803,73800.0
2019-11-20 10:30:00,31.34,31.47,31.34,31.46,166350.0,26.7888,26.9,26.7888,26.8914,166350.0
2019-11-20 10:35:00,31.46,31.52,31.45,31.46,85270.0,26.8914,26.9427,26.8829,26.8914,85270.0
2019-11-20 10:40:00,31.44,31.45,31.37,31.41,68680.0,26.8743,26.8829,26.8145,26.8487,68680.0
2019-11-20 10:45:00,31.41,31.46,31.4,31.45,95420.0,26.8487,26.8914,26.8401,26.8829,95420.0
2019-11-20 10:50:00,31.45,31.48,31.43,31.44,263680.0,26.8829,26.9085,26.8658,26.8743,263680.0
2019-11-20 10:55:00,31.43,31.43,31.37,31.37,106180.0,26.8658,26.8658,26.8145,26.8145,106180.0
2019-11-20 11:00:00,31.35,31.43,31.35,31.43,49200.0,26.7974,26.8658,26.7974,26.8658,49200.0
2019-11-20 11:05:00,31.42,31.43,31.4,31.42,47950.0,26.8572,26.8658,26.8401,26.8572,47950.0
2019-11-20 11:10:00,31.41,31.41,31.35,31.38,48520.0,26.8487,26.8487,26.7974,26.823,48520.0
2019-11-20 11:15:00,31.39,31.45,31.39,31.42,43420.0,26.8316,26.8829,26.8316,26.8572,43420.0
2019-11-20 11:20:00,31.43,31.5,31.42,31.5,90390.0,26.8658,26.9256,26.8572,26.9256,90390.0
2019-11-20 11:25:00,31.49,31.49,31.41,31.41,55590.0,26.9171,26.9171,26.8487,26.8487,55590.0
2019-11-20 11:30:00,31.41,31.41,31.33,31.36,78280.0,26.8487,26.8487,26.7803,26.8059,78280.0
2019-11-20 11:35:00,31.37,31.42,31.36,31.4,39030.0,26.8145,26.8572,26.8059,26.8401,39030.0
2019-11-20 11:40:00,31.41,31.42,31.38,31.4,203960.0,26.8487,26.8572,26.823,26.8401,203960.0
2019-11-20 11:45:00,31.4,31.4,31.38,31.39,38610.0,26.8401,26.8401,26.823,26.8316,38610.0
2019-11-20 11:50:00,31.38,31.44,31.37,31.43,107390.0,26.823,26.8743,26.8145,26.8658,107390.0
2019-11-20 11:55:00,31.42,31.43,31.37,31.38,104420.0,26.8572,26.8658,26.8145,26.823,104420.0
2019-11-20 12:00:00,31.36,31.37,31.32,31.33,100880.0,26.8059,26.8145,26.7717,26.7803,100880.0
2019-11-20 12:05:00,31.33,31.37,31.3,31.37,101470.0,26.7803,26.8145,26.7546,26.8145,101470.0
2019-11-20 12:10:00,31.37,31.39,31.34,31.34,47930.0,26.8145,26.8316,26.7888,26.7888,47930.0
2019-11-20 12:15:00,31.34,31.39,31.34,31.38,53480.0,26.7888,26.8316,26.7888,26.823,53480.0
2019-11-20 12:20:00,31.39,31.41,31.38,31.41,52190.0,26.8316,26.8487,26.823,26.8487,52190.0
2019-11-20 12:25:00,31.4,31.47,31.39,31.46,67960.0,26.8401,26.9,26.8316,26.8914,67960.0
2019-11-20 12:30:00,31.45,31.45,31.4,31.42,32510.0,26.8829,26.8829,26.8401,26.8572,32510.0
2019-11-20 12:35:00,31.45,31.45,31.41,31.44,28020.0,26.8829,26.8829,26.8487,26.8743,28020.0
2019-11-20 12:40:00,31.44,31.45,31.42,31.42,23000.0,26.8743,26.8829,26.8572,26.8572,23000.0
2019-11-20 12:45:00,31.43,31.43,31.39,31.41,36500.0,26.8658,26.8658,26.8316,26.8487,36500.0
2019-11-20 12:50:00,31.42,31.44,31.34,31.35,43330.0,26.8572,26.8743,26.7888,26.7974,43330.0
2019-11-20 12:55:00,31.35,31.37,31.09,31.18,452940.0,26.7974,26.8145,26.5751,26.6521,452940.0
2019-11-20 13:00:00,31.18,31.21,31.17,31.19,54220.0,26.6521,26.6777,26.6435,26.6606,54220.0
2019-11-20 13:05:00,31.18,31.18,31.06,31.08,102360.0,26.6521,26.6521,26.5495,26.5666,102360.0
2019-11-20 13:10:00,31.06,31.06,30.94,30.98,253300.0,26.5495,26.5495,26.4469,26.4811,253300.0
2019-11-20 13:15:00,30.98,31.0,30.9,30.94,163290.0,26.4811,26.4982,26.4127,26.4469,163290.0
2019-11-20 13:20:00,30.93,31.02,30.93,31.02,117600.0,26.4384,26.5153,26.4384,26.5153,117600.0
2019-11-20 13:25:00,31.03,31.07,31.0,31.01,97350.0,26.5239,26.558,26.4982,26.5068,97350.0
2019-11-20 13:30:00,31.02,31.03,30.98,31.03,70230.0,26.5153,26.5239,26.4811,26.5239,70230.0
2019-11-20 13:35:00,31.02,31.07,31.01,31.02,111280.0,26.5153,26.558,26.5068,26.5153,111280.0
2019-11-20 13:40:00,31.01,31.07,31.01,31.06,168760.0,26.5068,26.558,26.5068,26.5495,168760.0
2019-11-20 13:45:00,31.05,31.09,31.05,31.07,87300.0,26.5409,26.5751,26.5409,26.558,87300.0
2019-11-20 13:50:00,31.07,31.19,31.06,31.15,98570.0,26.558,26.6606,26.5495,26.6264,98570.0
2019-11-20 13:55:00,31.16,31.16,31.11,31.15,51810.0,26.635,26.635,26.5922,26.6264,51810.0
2019-11-20 14:00:00,31.18,31.2,31.14,31.15,77720.0,26.6521,26.6692,26.6179,26.6264,77720.0
2019-11-20 14:05:00,31.14,31.16,31.11,31.14,84460.0,26.6179,26.635,26.5922,26.6179,84460.0
2019-11-20 14:10:00,31.14,31.18,31.11,31.12,81500.0,26.6179,26.6521,26.5922,26.6008,81500.0
2019-11-20 14:15:00,31.11,31.17,31.08,31.14,63420.0,26.5922,26.6435,26.5666,26.6179,63420.0
2019-11-20 14:20:00,31.16,31.16,31.12,31.14,33010.0,26.635,26.635,26.6008,26.6179,33010.0
2019-11-20 14:25:00,31.15,31.22,31.15,31.22,172710.0,26.6264,26.6863,26.6264,26.6863,172710.0
2019-11-20 14:30:00,31.21,31.25,31.21,31.22,80040.0,26.6777,26.7119,26.6777,26.6863,80040.0
2019-11-20 14:35:00,31.22,31.25,31.22,31.24,74000.0,26.6863,26.7119,26.6863,26.7034,74000.0
2019-11-20 14:40:00,31.24,31.24,31.2,31.24,134670.0,26.7034,26.7034,26.6692,26.7034,134670.0
2019-11-20 14:45:00,31.25,31.25,31.21,31.23,82850.0,26.7119,26.7119,26.6777,26.6948,82850.0
2019-11-20 14:50:00,31.23,31.25,31.19,31.2,31610.0,26.6948,26.7119,26.6606,26.6692,31610.0
2019-11-20 14:55:00,31.19,31.19,31.16,31.17,39910.0,26.6606,26.6606,26.635,26.6435,39910.0
2019-11-20 15:00:00,31.18,31.18,31.13,31.14,66470.0,26.6521,26.6521,26.6093,26.6179,66470.0
2019-11-20 15:05:00,31.13,31.18,31.13,31.17,50690.0,26.6093,26.6521,26.6093,26.6435,50690.0
2019-11-20 15:10:00,31.16,31.17,31.16,31.16,60670.0,26.635,26.6435,26.635,26.635,60670.0
2019-11-20 15:15:00,31.16,31.16,31.1,31.1,125070.0,26.635,26.635,26.5837,26.5837,125070.0
2019-11-20 15:20:00,31.1,31.13,31.08,31.12,87070.0,26.5837,26.6093,26.5666,26.6008,87070.0
2019-11-20 15:25:00,31.12,31.13,31.07,31.08,84700.0,26.6008,26.6093,26.558,26.5666,84700.0
2019-11-20 15:30:00,31.08,31.09,31.05,31.08,123270.0,26.5666,26.5751,26.5409,26.5666,123270.0
2019-11-20 15:35:00,31.08,31.11,31.07,31.08,109480.0,26.5666,26.5922,26.558,26.5666,109480.0
2019-11-20 15:40:00,31.08,31.13,31.08,31.13,115250.0,26.5666,26.6093,26.5666,26.6093,115250.0
2019-11-20 15:45:00,31.12,31.13,31.1,31.11,148770.0,26.6008,26.6093,26.5837,26.5922,148770.0
2019-11-20 15:50:00,31.11,31.2,31.11,31.18,420420.0,26.5922,26.6692,26.5922,26.6521,420420.0
2019-11-20 15:55:00,31.18,31.2,31.11,31.17,749890.0,26.6521,26.6692,26.5922,26.6435,749890.0
2019-11-21 09:30:00,31.11,31.17,31.05,31.12,265830.0,26.5922,26.6435,26.5409,26.6008,265830.0
2019-11-21 09:35:00,31.08,31.2,31.07,31.14,110720.0,26.5666,26.6692,26.558,26.6179,110720.0
2019-11-21 09:40:00,31.12,31.14,31.0,31.0,112540.0,26.6008,26.6179,26.4982,26.4982,112540.0
2019-11-21 09:45:00,31.0,31.11,30.98,31.11,206910.0,26.4982,26.5922,26.4811,26.5922,206910.0
2019-11-21 09:50:00,31.12,31.13,31.07,31.1,148600.0,26.6008,26.6093,26.558,26.5837,148600.0
2019-11-21 09:55:00,31.09,31.17,31.09,31.15,57290.0,26.5751,26.6435,26.5751,26.6264,57290.0
2019-11-21 10:00:00,31.13,31.21,31.06,31.21,88410.0,26.6093,26.6777,26.5495,26.6777,88410.0
2019-11-21 10:05:00,31.2,31.32,31.17,31.31,172830.0,26.6692,26.7717,26.6435,26.7632,172830.0
2019-11-21 10:10:00,31.31,31.35,31.25,31.29,104290.0,26.7632,26.7974,26.7119,26.7461,104290.0
2019-11-21 10:15:00,31.24,31.25,31.1,31.12,359150.0,26.7034,26.7119,26.5837,26.6008,359150.0
2019-11-21 10:20:00,31.12,31.25,31.12,31.14,401550.0,26.6008,26.7119,26.6008,26.6179,401550.0
2019-11-21 10:25:00,31.14,31.21,31.07,31.18,89150.0,26.6179,26.6777,26.558,26.6521,89150.0
2019-11-21 10:30:00,31.15,31.15,31.09,31.12,100410.0,26.6264,26.6264,26.5751,26.6008,100410.0
2019-11-21 10:35:00,31.13,31.17,31.11,31.16,168930.0,26.6093,26.6435,26.5922,26.635,168930.0
2019-11-21 10:40:00,31.16,31.21,31.15,31.17,81280.0,26.635,26.6777,26.6264,26.6435,81280.0
2019-11-21 10:45:00,31.17,31.19,31.15,31.19,65890.0,26.6435,26.6606,26.6264,26.6606,65890.0
2019-11-21 10:50:00,31.17,31.17,31.11,31.12,84180.0,26.6435,26.6435,26.5922,26.6008,84180.0
2019-11-21 10:55:00,31.13,31.21,31.13,31.21,183080.0,26.6093,26.6777,26.6093,26.6777,183080.0
2019-11-21 11:00:00,31.21,31.27,31.18,31.25,44830.0,26.6777,26.729,26.6521,26.7119,44830.0
2019-11-21 11:05:00,31.24,31.29,31.24,31.29,47390.0,26.7034,26.7461,26.7034,26.7461,47390.0
2019-11-21 11:10:00,31.29,31.29,31.2,31.23,66580.0,26.7461,26.7461,26.6692,26.6948,66580.0
2019-11-21 11:15:00,31.21,31.3,31.21,31.29,88330.0,26.6777,26.7546,26.6777,26.7461,88330.0
2019-11-21 11:20:00,31.29,31.29,31.27,31.29,122470.0,26.7461,26.7461,26.729,26.7461,122470.0
2019-11-21 11:25:00,31.29,31.34,31.29,31.31,74920.0,26.7461,26.7888,26.7461,26.7632,74920.0
2019-11-21 11:30:00,31.29,31.31,31.26,31.26,47870.0,26.7461,26.7632,26.7205,26.7205,47870.0
2019-11-21 11:35:00,31.24,31.27,31.21,31.21,50090.0,26.7034,26.729,26.6777,26.6777,50090.0
2019-11-21 11:40:00,31.22,31.23,31.19,31.23,63670.0,26.6863,26.6948,26.6606,26.6948,63670.0
2019-11-21 11:45:00,31.24,31.29,31.24,31.27,149140.0,26.7034,26.7461,26.7034,26.729,149140.0
2019-11-21 11:50:00,31.27,31.28,31.24,31.24,477720.0,26.729,26.7375,26.7034,26.7034,477720.0
2019-11-21 11:55:00,31.25,31.29,31.22,31.22,38570.0,26.7119,26.7461,26.6863,26.6863,38570.0
2019-11-21 12:00:00,31.22,31.24,31.19,31.24,189420.0,26.6863,26.7034,26.6606,26.7034,189420.0
2019-11-21 12:05:00,31.24,31.26,31.23,31.24,101190.0,26.7034,26.7205,26.6948,26.7034,101190.0
2019-11-21 12:10:00,31.25,31.28,31.25,31.25,39120.0,26.7119,26.7375,26.7119,26.7119,39120.0
2019-11-21 12:15:00,31.25,31.26,31.25,31.25,131630.0,26.7119,26.7205,26.7119,26.7119,131630.0
2019-11-21 12:20:00,31.25,31.26,31.23,31.24,133890.0,26.7119,26.7205,26.6948,26.7034,133890.0
2019-11-21 12:25:00,31.24,31.25,31.24,31.25,188410.0,26.7034,26.7119,26.7034,26.7119,188410.0
2019-11-21 12:30:00,31.25,31.25,31.21,31.24,140730.0,26.7119,26.7119,26.6777,26.7034,140730.0
2019-11-21 12:35:00,31.25,31.32,31.25,31.32,92730.0,26.7119,26.7717,26.7119,26.7717,92730.0
2019-11-21 12:40:00,31.32,31.39,31.31,31.39,102420.0,26.7717,26.8316,26.7632,26.8316,102420.0
2019-11-21 12:45:00,31.38,31.39,31.37,31.38,86330.0,26.823,26.8316,26.8145,26.823,86330.0
2019-11-21 12:50:00,31.37,31.4,31.37,31.4,57300.0,26.8145,26.8401,26.8145,26.8401,57300.0
2019-11-21 12:55:00,31.4,31.44,31.39,31.43,99670.0,26.8401,26.8743,26.8316,26.8658,99670.0
2019-11-21 13:00:00,31.43,31.48,31.43,31.48,77480.0,26.8658,26.9085,26.8658,26.9085,77480.0
2019-11-21 13:05:00,31.47,31.48,31.46,31.46,64390.0,26.9,26.9085,26.8914,26.8914,64390.0
2019-11-21 13:10:00,31.46,31.5,31.44,31.45,228380.0,26.8914,26.9256,26.8743,26.8829,228380.0
2019-11-21 13:15:00,31.46,31.47,31.45,31.46,86570.0,26.8914,26.9,26.8829,26.8914,86570.0
2019-11-21 13:20:00,31.46,31.46,31.42,31.44,65220.0,26.8914,26.8914,26.8572,26.8743,65220.0
2019-11-21 13:25:00,31.44,31.5,31.44,31.49,113540.0,26.8743,26.9256,26.8743,26.9171,113540.0
2019-11-21 13:30:00,31.49,31.49,31.44,31.44,43070.0,26.9171,26.9171,26.8743,26.8743,43070.0
2019-11-21 13:35:00,31.43,31.43,31.42,31.43,28430.0,26.8658,26.8658,26.8572,26.8658,28430.0
2019-11-21 13:40:00,31.43,31.43,31.39,31.43,74650.0,26.8658,26.8658,26.8316,26.8658,74650.0
2019-11-21 13:45:00,31.44,31.46,31.43,31.45,37800.0,26.8743,26.8914,26.8658,26.8829,37800.0
2019-11-21 13:50:00,31.45,31.46,31.42,31.43,37890.0,26.8829,26.8914,26.8572,26.8658,37890.0
2019-11-21 13:55:00,31.43,31.45,31.42,31.45,64080.0,26.8658,26.8829,26.8572,26.8829,64080.0
2019-11-21 14:00:00,31.45,31.49,31.42,31.42,139380.0,26.8829,26.9171,26.8572,26.8572,139380.0
2019-11-21 14:05:00,31.43,31.52,31.4,31.5,145640.0,26.8658,26.9427,26.8401,26.9256,145640.0
2019-11-21 14:10:00,31.5,31.5,31.46,31.47,54950.0,26.9256,26.9256,26.8914,26.9,54950.0
2019-11-21 14:15:00,31.47,31.49,31.47,31.47,43500.0,26.9,26.9171,26.9,26.9,43500.0
2019-11-21 14:20:00,31.47,31.51,31.47,31.5,112460.0,26.9,26.9341,26.9,26.9256,112460.0
2019-11-21 14:25:00,31.49,31.53,31.49,31.49,124590.0,26.9171,26.9512,26.9171,26.9171,124590.0
2019-11-21 14:30:00,31.49,31.5,31.48,31.49,40270.0,26.9171,26.9256,26.9085,26.9171,40270.0
2019-11-21 14:35:00,31.49,31.49,31.45,31.48,45300.0,26.9171,26.9171,26.8829,26.9085,45300.0
2019-11-21 14:40:00,31.48,31.49,31.45,31.45,32220.0,26.9085,26.9171,26.8829,26.8829,32220.0
2019-11-21 14:45:00,31.44,31.48,31.43,31.47,227380.0,26.8743,26.9085,26.8658,26.9,227380.0
2019-11-21 14:50:00,31.48,31.52,31.47,31.51,139890.0,26.9085,26.9427,26.9,26.9341,139890.0
2019-11-21 14:55:00,31.51,31.54,31.5,31.52,101200.0,26.9341,26.9598,26.9256,26.9427,101200.0
2019-11-21 15:00:00,31.52,31.52,31.5,31.51,131250.0,26.9427,26.9427,26.9256,26.9341,131250.0
2019-11-21 15:05:00,31.51,31.53,31.5,31.53,146690.0,26.9341,26.9512,26.9256,26.9512,146690.0
2019-11-21 15:10:00,31.53,31.53,31.5,31.53,75560.0,26.9512,26.9512,26.9256,26.9512,75560.0
2019-11-21 15:15:00,31.53,31.54,31.5,31.53,113710.0,26.9512,26.9598,26.9256,26.9512,113710.0
2019-11-21 15:20:00,31.52,31.54,31.52,31.53,111530.0,26.9427,26.9598,26.9427,26.9512,111530.0
2019-11-21 15:25:00,31.53,31.54,31.51,31.52,113940.0,26.9512,26.9598,26.9341,26.9427,113940.0
2019-11-21 15:30:00,31.52,31.54,31.51,31.51,199650.0,26.9427,26.9598,26.9341,26.9341,199650.0
2019-11-21 15:35:00,31.53,31.53,31.49,31.49,278450.0,26.9512,26.9512,26.9171,26.9171,278450.0
2019-11-21 15:40:00,31.5,31.53,31.49,31.53,270770.0,26.9256,26.9512,26.9171,26.9512,270770.0
2019-11-21 15:45:00,31.53,31.57,31.51,31.57,469050.0,26.9512,26.9854,26.9341,26.9854,469050.0
2019-11-21 15:50:00,31.57,31.57,31.5,31.54,1109780.0,26.9854,26.9854,26.9256,26.9598,1109780.0
2019-11-21 15:55:00,31.55,31.56,31.5,31.52,644940.0,26.9683,26.9769,26.9256,26.9427,644940.0
2019-11-22 09:30:00,31.67,31.89,31.66,31.87,529160.0,27.0709,27.259,27.0624,27.2419,529160.0
2019-11-22 09:35:00,31.88,31.95,31.8,31.91,217620.0,27.2504,27.3102,27.182,27.2761,217620.0
2019-11-22 09:40:00,31.89,31.89,31.77,31.81,115850.0,27.259,27.259,27.1564,27.1906,115850.0
2019-11-22 09:45:00,31.81,31.91,31.81,31.91,118780.0,27.1906,27.2761,27.1906,27.2761,118780.0
2019-11-22 09:50:00,31.88,31.92,31.85,31.9,175020.0,27.2504,27.2846,27.2248,27.2675,175020.0
2019-11-22 09:55:00,31.9,31.93,31.87,31.92,114420.0,27.2675,27.2932,27.2419,27.2846,114420.0
2019-11-22 10:00:00,31.91,31.93,31.88,31.91,137580.0,27.2761,27.2932,27.2504,27.2761,137580.0
2019-11-22 10:05:00,31.91,31.91,31.79,31.82,172110.0,27.2761,27.2761,27.1735,27.1991,172110.0
2019-11-22 10:10:00,31.81,31.88,31.8,31.86,486450.0,27.1906,27.2504,27.182,27.2333,486450.0
2019-11-22 10:15:00,31.85,31.89,31.82,31.83,383230.0,27.2248,27.259,27.1991,27.2077,383230.0
2019-11-22 10:20:00,31.83,31.84,31.76,31.76,186660.0,27.2077,27.2162,27.1478,27.1478,186660.0
2019-11-22 10:25:00,31.77,31.79,31.73,31.73,54780.0,27.1564,27.1735,27.1222,27.1222,54780.0
2019-11-22 10:30:00,31.72,31.72,31.6,31.61,165310.0,27.1137,27.1137,27.0111,27.0196,165310.0
2019-11-22 10:35:00,31.62,31.62,31.58,31.6,49140.0,27.0282,27.0282,26.994,27.0111,49140.0
2019-11-22 10:40:00,31.61,31.72,31.61,31.72,93990.0,27.0196,27.1137,27.0196,27.1137,93990.0
2019-11-22 10:45:00,31.7,31.73,31.67,31.69,74530.0,27.0966,27.1222,27.0709,27.088,74530.0
2019-11-22 10:50:00,31.68,31.72,31.66,31.7,91540.0,27.0795,27.1137,27.0624,27.0966,91540.0
2019-11-22 10:55:00,31.7,31.73,31.67,31.67,84850.0,27.0966,27.1222,27.0709,27.0709,84850.0
2019-11-22 11:00:00,31.68,31.69,31.56,31.56,58100.0,27.0795,27.088,26.9769,26.9769,58100.0
2019-11-22 11:05:00,31.57,31.59,31.54,31.59,71380.0,26.9854,27.0025,26.9598,27.0025,71380.0
2019-11-22 11:10:00,31.62,31.63,31.6,31.6,49980.0,27.0282,27.0367,27.0111,27.0111,49980.0
2019-11-22 11:15:00,31.6,31.6,31.54,31.55,34470.0,27.0111,27.0111,26.9598,26.9683,34470.0
2019-11-22 11:20:00,31.54,31.61,31.54,31.59,97290.0,26.9598,27.0196,26.9598,27.0025,97290.0
2019-11-22 11:25:00,31.59,31.59,31.55,31.57,68730.0,27.0025,27.0025,26.9683,26.9854,68730.0
2019-11-22 11:30:00,31.57,31.58,31.55,31.56,42000.0,26.9854,26.994,26.9683,26.9769,42000.0
2019-11-22 11:35:00,31.56,31.61,31.56,31.6,73930.0,26.9769,27.0196,26.9769,27.0111,73930.0
2019-11-22 11:40:00,31.61,31.62,31.59,31.6,84230.0,27.0196,27.0282,27.0025,27.0111,84230.0
2019-11-22 11:45:00,31.6,31.62,31.6,31.61,21000.0,27.0111,27.0282,27.0111,27.0196,21000.0
2019-11-22 11:50:00,31.61,31.61,31.58,31.58,51790.0,27.0196,27.0196,26.994,26.994,51790.0
2019-11-22 11:55:00,31.58,31.58,31.56,31.57,45540.0,26.994,26.994,26.9769,26.9854,45540.0
2019-11-22 12:00:00,31.57,31.69,31.57,31.68,102430.0,26.9854,27.088,26.9854,27.0795,102430.0
2019-11-22 12:05:00,31.68,31.69,31.65,31.65,28460.0,27.0795,27.088,27.0538,27.0538,28460.0
2019-11-22 12:10:00,31.66,31.67,31.66,31.66,36000.0,27.0624,27.0709,27.0624,27.0624,36000.0
2019-11-22 12:15:00,31.67,31.67,31.62,31.65,47300.0,27.0709,27.0709,27.0282,27.0538,47300.0
2019-11-22 12:20:00,31.66,31.66,31.63,31.65,31380.0,27.0624,27.0624,27.0367,27.0538,31380.0
2019-11-22 12:25:00,31.66,31.66,31.64,31.64,30270.0,27.0624,27.0624,27.0453,27.0453,30270.0
2019-11-22 12:30:00,31.64,31.64,31.58,31.59,45340.0,27.0453,27.0453,26.994,27.0025,45340.0
2019-11-22 12:35:00,31.59,31.6,31.57,31.58,77740.0,27.0025,27.0111,26.9854,26.994,77740.0
2019-11-22 12:40:00,31.57,31.58,31.55,31.57,25000.0,26.9854,26.994,26.9683,26.9854,25000.0
2019-11-22 12:45:00,31.57,31.59,31.56,31.56,46960.0,26.9854,27.0025,26.9769,26.9769,46960.0
2019-11-22 12:50:00,31.57,31.61,31.57,31.6,27070.0,26.9854,27.0196,26.9854,27.0111,27070.0
2019-11-22 12:55:00,31.6,31.6,31.57,31.57,30000.0,27.0111,27.0111,26.9854,26.9854,30000.0
2019-11-22 13:00:00,31.58,31.59,31.57,31.58,33050.0,26.994,27.0025,26.9854,26.994,33050.0
2019-11-22 13:05:00,31.58,31.58,31.56,31.56,33780.0,26.994,26.994,26.9769,26.9769,33780.0
2019-11-22 13:10:00,31.56,31.56,31.52,31.53,104420.0,26.9769,26.9769,26.9427,26.9512,104420.0
2019-11-22 13:15:00,31.53,31.53,31.47,31.47,60620.0,26.9512,26.9512,26.9,26.9,60620.0
2019-11-22 13:20:00,31.47,31.48,31.45,31.46,59150.0,26.9,26.9085,26.8829,26.8914,59150.0
2019-11-22 13:25:00,31.46,31.46,31.44,31.44,29830.0,26.8914,26.8914,26.8743,26.8743,29830.0
2019-11-22 13:30:00,31.44,31.45,31.43,31.43,63220.0,26.8743,26.8829,26.8658,26.8658,63220.0
2019-11-22 13:35:00,31.44,31.49,31.44,31.48,29000.0,26.8743,26.9171,26.8743,26.9085,29000.0
2019-11-22 13:40:00,31.48,31.49,31.48,31.49,12040.0,26.9085,26.9171,26.9085,26.9171,12040.0
2019-11-22 13:45:00,31.49,31.52,31.48,31.48,30580.0,26.9171,26.9427,26.9085,26.9085,30580.0
2019-11-22 13:50:00,31.48,31.48,31.45,31.48,56520.0,26.9085,26.9085,26.8829,26.9085,56520.0
2019-11-22 13:55:00,31.49,31.51,31.49,31.51,38710.0,26.9171,26.9341,26.9171,26.9341,38710.0
2019-11-22 14:00:00,31.51,31.51,31.49,31.5,24760.0,26.9341,26.9341,26.9171,26.9256,24760.0
2019-11-22 14:05:00,31.49,31.49,31.49,31.49,24860.0,26.9171,26.9171,26.9171,26.9171,24860.0
2019-11-22 14:10:00,31.49,31.49,31.47,31.48,20000.0,26.9171,26.9171,26.9,26.9085,20000.0
2019-11-22 14:15:00,31.47,31.49,31.47,31.47,42000.0,26.9,26.9171,26.9,26.9,42000.0
2019-11-22 14:20:00,31.46,31.49,31.46,31.46,55400.0,26.8914,26.9171,26.8914,26.8914,55400.0
2019-11-22 14:25:00,31.47,31.47,31.43,31.45,66930.0,26.9,26.9,26.8658,26.8829,66930.0
2019-11-22 14:30:00,31.44,31.45,31.44,31.45,49180.0,26.8743,26.8829,26.8743,26.8829,49180.0
2019-11-22 14:35:00,31.45,31.46,31.44,31.44,49420.0,26.8829,26.8914,26.8743,26.8743,49420.0
2019-11-22 14:40:00,31.44,31.45,31.42,31.45,61300.0,26.8743,26.8829,26.8572,26.8829,61300.0
2019-11-22 14:45:00,31.45,31.47,31.44,31.46,54440.0,26.8829,26.9,26.8743,26.8914,54440.0
2019-11-22 14:50:00,31.46,31.48,31.46,31.47,78090.0,26.8914,26.9085,26.8914,26.9,78090.0
2019-11-22 14:55:00,31.46,31.47,31.46,31.46,63760.0,26.8914,26.9,26.8914,26.8914,63760.0
2019-11-22 15:00:00,31.46,31.47,31.44,31.44,44280.0,26.8914,26.9,26.8743,26.8743,44280.0
2019-11-22 15:05:00,31.43,31.44,31.41,31.42,43800.0,26.8658,26.8743,26.8487,26.8572,43800.0
2019-11-22 15:10:00,31.42,31.44,31.42,31.43,75010.0,26.8572,26.8743,26.8572,26.8658,75010.0
2019-11-22 15:15:00,31.43,31.44,31.43,31.43,33850.0,26.8658,26.8743,26.8658,26.8658,33850.0
2019-11-22 15:20:00,31.43,31.43,31.43,31.43,58210.0,26.8658,26.8658,26.8658,26.8658,58210.0
2019-11-22 15:25:00,31.43,31.48,31.43,31.47,138020.0,26.8658,26.9085,26.8658,26.9,138020.0
2019-11-22 15:30:00,31.46,31.46,31.44,31.44,143310.0,26.8914,26.8914,26.8743,26.8743,143310.0
2019-11-22 15:35:00,31.43,31.44,31.42,31.42,112950.0,26.8658,26.8743,26.8572,26.8572,112950.0
2019-11-22 15:40:00,31.42,31.44,31.41,31.42,94990.0,26.8572,26.8743,26.8487,26.8572,94990.0
2019-11-22 15:45:00,31.42,31.44,31.4,31.41,203510.0,26.8572,26.8743,26.8401,26.8487,203510.0
2019-11-22 15:50:00,31.4,31.45,31.37,31.45,296580.0,26.8401,26.8829,26.8145,26.8829,296580.0
2019-11-22 15:55:00,31.44,31.5,31.44,31.49,405310.0,26.8743,26.9256,26.8743,26.9171,405310.0
2019-11-25 09:30:00,31.66,31.77,31.63,31.77,398790.0,27.0624,27.1564,27.0367,27.1564,398790.0
2019-11-25 09:35:00,31.77,31.86,31.76,31.85,165700.0,27.1564,27.2333,27.1478,27.2248,165700.0
2019-11-25 09:40:00,31.86,31.86,31.79,31.81,218840.0,27.2333,27.2333,27.1735,27.1906,218840.0
2019-11-25 09:45:00,31.81,31.87,31.79,31.86,220900.0,27.1906,27.2419,27.1735,27.2333,220900.0
2019-11-25 09:50:00,31.84,31.88,31.79,31.87,180590.0,27.2162,27.2504,27.1735,27.2419,180590.0
2019-11-25 09:55:00,31.85,31.94,31.85,31.92,248980.0,27.2248,27.3017,27.2248,27.2846,248980.0
2019-11-25 10:00:00,31.9,31.91,31.85,31.85,112940.0,27.2675,27.2761,27.2248,27.2248,112940.0
2019-11-25 10:05:00,31.86,31.9,31.86,31.88,67650.0,27.2333,27.2675,27.2333,27.2504,67650.0
2019-11-25 10:10:00,31.88,31.89,31.86,31.86,45200.0,27.2504,27.259,27.2333,27.2333,45200.0
2019-11-25 10:15:00,31.88,31.89,31.85,31.85,63190.0,27.2504,27.259,27.2248,27.2248,63190.0
2019-11-25 10:20:00,31.84,31.85,31.78,31.84,125670.0,27.2162,27.2248,27.1649,27.2162,125670.0
2019-11-25 10:25:00,31.84,31.84,31.77,31.77,44080.0,27.2162,27.2162,27.1564,27.1564,44080.0
2019-11-25 10:30:00,31.78,31.86,31.78,31.85,51630.0,27.1649,27.2333,27.1649,27.2248,51630.0
2019-11-25 10:35:00,31.85,31.85,31.81,31.81,28900.0,27.2248,27.2248,27.1906,27.1906,28900.0
2019-11-25 10:40:00,31.81,31.83,31.79,31.79,77890.0,27.1906,27.2077,27.1735,27.1735,77890.0
2019-11-25 10:45:00,31.79,31.83,31.79,31.81,70990.0,27.1735,27.2077,27.1735,27.1906,70990.0
2019-11-25 10:50:00,31.81,31.87,31.79,31.87,124710.0,27.1906,27.2419,27.1735,27.2419,124710.0
2019-11-25 10:55:00,31.87,31.92,31.86,31.91,134520.0,27.2419,27.2846,27.2333,27.2761,134520.0
2019-11-25 11:00:00,31.91,31.98,31.91,31.97,100000.0,27.2761,27.3359,27.2761,27.3273,100000.0
2019-11-25 11:05:00,31.98,31.99,31.92,31.92,40610.0,27.3359,27.3444,27.2846,27.2846,40610.0
2019-11-25 11:10:00,31.92,31.97,31.91,31.95,89570.0,27.2846,27.3273,27.2761,27.3102,89570.0
2019-11-25 11:15:00,31.95,31.96,31.86,31.87,45420.0,27.3102,27.3188,27.2333,27.2419,45420.0
2019-11-25 11:20:00,31.86,31.93,31.86,31.91,52180.0,27.2333,27.2932,27.2333,27.2761,52180.0
2019-11-25 11:25:00,31.91,31.93,31.89,31.89,99850.0,27.2761,27.2932,27.259,27.259,99850.0
2019-11-25 11:30:00,31.88,31.9,31.87,31.88,24570.0,27.2504,27.2675,27.2419,27.2504,24570.0
2019-11-25 11:35:00,31.88,31.9,31.88,31.9,18000.0,27.2504,27.2675,27.2504,27.2675,18000.0
2019-11-25 11:40:00,31.9,31.92,31.88,31.89,43560.0,27.2675,27.2846,27.2504,27.259,43560.0
2019-11-25 11:45:00,31.89,31.89,31.86,31.88,23350.0,27.259,27.259,27.2333,27.2504,23350.0
2019-11-25 11:50:00,31.88,31.89,31.87,31.87,34350.0,27.2504,27.259,27.2419,27.2419,34350.0
2019-11-25 11:55:00,31.87,31.9,31.85,31.89,85300.0,27.2419,27.2675,27.2248,27.259,85300.0
2019-11-25 12:00:00,31.89,31.94,31.88,31.9,62890.0,27.259,27.3017,27.2504,27.2675,62890.0
2019-11-25 12:05:00,31.9,31.9,31.87,31.9,20630.0,27.2675,27.2675,27.2419,27.2675,20630.0
2019-11-25 12:10:00,31.89,31.91,31.89,31.9,20210.0,27.259,27.2761,27.259,27.2675,20210.0
2019-11-25 12:15:00,31.9,31.9,31.87,31.87,21620.0,27.2675,27.2675,27.2419,27.2419,21620.0
2019-11-25 12:20:00,31.85,31.87,31.85,31.85,33070.0,27.2248,27.2419,27.2248,27.2248,33070.0
2019-11-25 12:25:00,31.86,31.88,31.85,31.85,39110.0,27.2333,27.2504,27.2248,27.2248,39110.0
2019-11-25 12:30:00,31.85,31.85,31.83,31.83,38140.0,27.2248,27.2248,27.2077,27.2077,38140.0
2019-11-25 12:35:00,31.84,31.86,31.82,31.86,131790.0,27.2162,27.2333,27.1991,27.2333,131790.0
2019-11-25 12:40:00,31.86,31.86,31.84,31.84,47200.0,27.2333,27.2333,27.2162,27.2162,47200.0
2019-11-25 12:45:00,31.85,31.89,31.85,31.88,40400.0,27.2248,27.259,27.2248,27.2504,40400.0
2019-11-25 12:50:00,31.87,31.89,31.87,31.87,315200.0,27.2419,27.259,27.2419,27.2419,315200.0
2019-11-25 12:55:00,31.87,31.91,31.87,31.91,33540.0,27.2419,27.2761,27.2419,27.2761,33540.0
2019-11-25 13:00:00,31.91,31.97,31.91,31.97,145900.0,27.2761,27.3273,27.2761,27.3273,145900.0
2019-11-25 13:05:00,31.97,31.99,31.95,31.97,290550.0,27.3273,27.3444,27.3102,27.3273,290550.0
2019-11-25 13:10:00,31.97,31.98,31.95,31.95,250790.0,27.3273,27.3359,27.3102,27.3102,250790.0
2019-11-25 13:15:00,31.95,31.95,31.89,31.89,210620.0,27.3102,27.3102,27.259,27.259,210620.0
2019-11-25 13:20:00,31.9,31.91,31.87,31.91,239250.0,27.2675,27.2761,27.2419,27.2761,239250.0
2019-11-25 13:25:00,31.92,31.92,31.88,31.88,66720.0,27.2846,27.2846,27.2504,27.2504,66720.0
2019-11-25 13:30:00,31.87,31.89,31.86,31.88,52820.0,27.2419,27.259,27.2333,27.2504,52820.0
2019-11-25 13:35:00,31.89,31.89,31.87,31.88,48480.0,27.259,27.259,27.2419,27.2504,48480.0
2019-11-25 13:40:00,31.89,31.93,31.89,31.93,116860.0,27.259,27.2932,27.259,27.2932,116860.0
2019-11-25 13:45:00,31.93,31.97,31.92,31.97,60860.0,27.2932,27.3273,27.2846,27.3273,60860.0
2019-11-25 13:50:00,31.96,31.98,31.96,31.97,77270.0,27.3188,27.3359,27.3188,27.3273,77270.0
2019-11-25 13:55:00,31.96,31.97,31.95,31.96,84610.0,27.3188,27.3273,27.3102,27.3188,84610.0
2019-11-25 14:00:00,31.96,31.98,31.96,31.97,73890.0,27.3188,27.3359,27.3188,27.3273,73890.0
2019-11-25 14:05:00,31.97,31.97,31.92,31.92,31000.0,27.3273,27.3273,27.2846,27.2846,31000.0
2019-11-25 14:10:00,31.92,31.93,31.9,31.93,48000.0,27.2846,27.2932,27.2675,27.2932,48000.0
2019-11-25 14:15:00,31.94,31.94,31.92,31.93,61500.0,27.3017,27.3017,27.2846,27.2932,61500.0
2019-11-25 14:20:00,31.94,31.95,31.93,31.94,42130.0,27.3017,27.3102,27.2932,27.3017,42130.0
2019-11-25 14:25:00,31.94,31.95,31.93,31.94,43330.0,27.3017,27.3102,27.2932,27.3017,43330.0
2019-11-25 14:30:00,31.94,31.95,31.94,31.94,64630.0,27.3017,27.3102,27.3017,27.3017,64630.0
2019-11-25 14:35:00,31.94,31.94,31.93,31.94,61830.0,27.3017,27.3017,27.2932,27.3017,61830.0
2019-11-25 14:40:00,31.93,31.94,31.93,31.94,39960.0,27.2932,27.3017,27.2932,27.3017,39960.0
2019-11-25 14:45:00,31.94,31.95,31.93,31.95,69010.0,27.3017,27.3102,27.2932,27.3102,69010.0
2019-11-25 14:50:00,31.95,31.95,31.93,31.94,53320.0,27.3102,27.3102,27.2932,27.3017,53320.0
2019-11-25 14:55:00,31.94,31.94,31.93,31.93,63980.0,27.3017,27.3017,27.2932,27.2932,63980.0
2019-11-25 15:00:00,31.94,31.96,31.94,31.96,78830.0,27.3017,27.3188,27.3017,27.3188,78830.0
2019-11-25 15:05:00,31.96,31.97,31.94,31.96,84580.0,27.3188,27.3273,27.3017,27.3188,84580.0
2019-11-25 15:10:00,31.95,31.98,31.94,31.98,68280.0,27.3102,27.3359,27.3017,27.3359,68280.0
2019-11-25 15:15:00,31.97,31.98,31.96,31.97,75490.0,27.3273,27.3359,27.3188,27.3273,75490.0
2019-11-25 15:20:00,31.97,31.99,31.97,31.98,92330.0,27.3273,27.3444,27.3273,27.3359,92330.0
2019-11-25 15:25:00,31.98,32.02,31.98,31.98,266610.0,27.3359,27.3701,27.3359,27.3359,266610.0
2019-11-25 15:30:00,31.98,31.98,31.92,31.92,163670.0,27.3359,27.3359,27.2846,27.2846,163670.0
2019-11-25 15:35:00,31.92,31.95,31.92,31.94,132570.0,27.2846,27.3102,27.2846,27.3017,132570.0
2019-11-25 15:40:00,31.94,31.94,31.92,31.92,112810.0,27.3017,27.3017,27.2846,27.2846,112810.0
2019-11-25 15:45:00,31.92,31.95,31.91,31.93,171680.0,27.2846,27.3102,27.2761,27.2932,171680.0
2019-11-25 15:50:00,31.92,31.93,31.88,31.92,456820.0,27.2846,27.2932,27.2504,27.2846,456820.0
2019-11-25 15:55:00,31.92,31.97,31.9,31.97,722890.0,27.2846,27.3273,27.2675,27.3273,722890.0
2019-11-26 09:30:00,31.89,31.96,31.83,31.84,387750.0,27.259,27.3188,27.2077,27.2162,387750.0
2019-11-26 09:35:00,31.81,31.96,31.81,31.95,91130.0,27.1906,27.3188,27.1906,27.3102,91130.0
2019-11-26 09:40:00,31.94,31.95,31.85,31.88,69700.0,27.3017,27.3102,27.2248,27.2504,69700.0
2019-11-26 09:45:00,31.87,32.02,31.83,31.96,562240.0,27.2419,27.3701,27.2077,27.3188,562240.0
2019-11-26 09:50:00,31.96,32.0,31.92,31.95,741220.0,27.3188,27.353,27.2846,27.3102,741220.0
2019-11-26 09:55:00,31.93,31.95,31.88,31.95,373660.0,27.2932,27.3102,27.2504,27.3102,373660.0
2019-11-26 10:00:00,31.94,31.94,31.8,31.81,209770.0,27.3017,27.3017,27.182,27.1906,209770.0
2019-11-26 10:05:00,31.83,31.83,31.76,31.82,187660.0,27.2077,27.2077,27.1478,27.1991,187660.0
2019-11-26 10:10:00,31.82,31.87,31.8,31.82,146080.0,27.1991,27.2419,27.182,27.1991,146080.0
2019-11-26 10:15:00,31.84,31.86,31.82,31.84,66590.0,27.2162,27.2333,27.1991,27.2162,66590.0
2019-11-26 10:20:00,31.85,31.93,31.85,31.92,77330.0,27.2248,27.2932,27.2248,27.2846,77330.0
2019-11-26 10:25:00,31.92,31.95,31.87,31.88,117380.0,27.2846,27.3102,27.2419,27.2504,117380.0
2019-11-26 10:30:00,31.86,31.89,31.83,31.86,52520.0,27.2333,27.259,27.2077,27.2333,52520.0
2019-11-26 10:35:00,31.86,31.86,31.81,31.82,54150.0,27.2333,27.2333,27.1906,27.1991,54150.0
2019-11-26 10:40:00,31.82,31.94,31.82,31.93,50740.0,27.1991,27.3017,27.1991,27.2932,50740.0
2019-11-26 10:45:00,31.94,31.94,31.87,31.87,76250.0,27.3017,27.3017,27.2419,27.2419,76250.0
2019-11-26 10:50:00,31.88,31.92,31.86,31.92,64890.0,27.2504,27.2846,27.2333,27.2846,64890.0
2019-11-26 10:55:00,31.92,31.92,31.86,31.87,38980.0,27.2846,27.2846,27.2333,27.2419,38980.0
2019-11-26 11:00:00,31.88,31.91,31.83,31.84,90680.0,27.2504,27.2761,27.2077,27.2162,90680.0
2019-11-26 11:05:00,31.84,31.88,31.81,31.83,186560.0,27.2162,27.2504,27.1906,27.2077,186560.0
2019-11-26 11:10:00,31.83,31.89,31.83,31.88,61090.0,27.2077,27.259,27.2077,27.2504,61090.0
2019-11-26 11:15:00,31.88,31.89,31.85,31.87,123130.0,27.2504,27.259,27.2248,27.2419,123130.0
2019-11-26 11:20:00,31.89,31.92,31.88,31.9,85390.0,27.259,27.2846,27.2504,27.2675,85390.0
2019-11-26 11:25:00,31.89,31.89,31.79,31.82,374320.0,27.259,27.259,27.1735,27.1991,374320.0
2019-11-26 11:30:00,31.82,31.83,31.78,31.79,230930.0,27.1991,27.2077,27.1649,27.1735,230930.0
2019-11-26 11:35:00,31.78,31.81,31.75,31.78,97610.0,27.1649,27.1906,27.1393,27.1649,97610.0
2019-11-26 11:40:00,31.78,31.8,31.76,31.78,61000.0,27.1649,27.182,27.1478,27.1649,61000.0
2019-11-26 11:45:00,31.78,31.83,31.77,31.82,53170.0,27.1649,27.2077,27.1564,27.1991,53170.0
2019-11-26 11:50:00,31.83,31.86,31.82,31.86,97640.0,27.2077,27.2333,27.1991,27.2333,97640.0
2019-11-26 11:55:00,31.85,31.86,31.83,31.85,83270.0,27.2248,27.2333,27.2077,27.2248,83270.0
2019-11-26 12:00:00,31.85,31.87,31.83,31.84,110170.0,27.2248,27.2419,27.2077,27.2162,110170.0
2019-11-26 12:05:00,31.85,31.89,31.84,31.89,103250.0,27.2248,27.259,27.2162,27.259,103250.0
2019-11-26 12:10:00,31.9,31.91,31.87,31.89,50920.0,27.2675,27.2761,27.2419,27.259,50920.0
2019-11-26 12:15:00,31.88,31.89,31.87,31.88,71460.0,27.2504,27.259,27.2419,27.2504,71460.0
2019-11-26 12:20:00,31.88,31.91,31.87,31.87,355280.0,27.2504,27.2761,27.2419,27.2419,355280.0
2019-11-26 12:25:00,31.87,31.88,31.84,31.87,50260.0,27.2419,27.2504,27.2162,27.2419,50260.0
2019-11-26 12:30:00,31.87,31.91,31.86,31.9,94040.0,27.2419,27.2761,27.2333,27.2675,94040.0
2019-11-26 12:35:00,31.91,31.94,31.88,31.92,93450.0,27.2761,27.3017,27.2504,27.2846,93450.0
2019-11-26 12:40:00,31.92,31.94,31.89,31.9,79290.0,27.2846,27.3017,27.259,27.2675,79290.0
2019-11-26 12:45:00,31.91,31.92,31.87,31.9,30000.0,27.2761,27.2846,27.2419,27.2675,30000.0
2019-11-26 12:50:00,31.9,31.92,31.9,31.9,60000.0,27.2675,27.2846,27.2675,27.2675,60000.0
2019-11-26 12:55:00,31.91,31.91,31.9,31.91,42870.0,27.2761,27.2761,27.2675,27.2761,42870.0
2019-11-26 13:00:00,31.91,31.92,31.88,31.88,78560.0,27.2761,27.2846,27.2504,27.2504,78560.0
2019-11-26 13:05:00,31.89,31.89,31.86,31.87,82710.0,27.259,27.259,27.2333,27.2419,82710.0
2019-11-26 13:10:00,31.87,31.87,31.85,31.86,308170.0,27.2419,27.2419,27.2248,27.2333,308170.0
2019-11-26 13:15:00,31.87,31.87,31.86,31.86,14340.0,27.2419,27.2419,27.2333,27.2333,14340.0
2019-11-26 13:20:00,31.87,31.87,31.84,31.85,53920.0,27.2419,27.2419,27.2162,27.2248,53920.0
2019-11-26 13:25:00,31.85,31.85,31.84,31.84,55460.0,27.2248,27.2248,27.2162,27.2162,55460.0
2019-11-26 13:30:00,31.84,31.85,31.79,31.8,105760.0,27.2162,27.2248,27.1735,27.182,105760.0
2019-11-26 13:35:00,31.79,31.84,31.79,31.81,110100.0,27.1735,27.2162,27.1735,27.1906,110100.0
2019-11-26 13:40:00,31.78,31.82,31.76,31.82,97970.0,27.1649,27.1991,27.1478,27.1991,97970.0
2019-11-26 13:45:00,31.83,31.83,31.78,31.82,108780.0,27.2077,27.2077,27.1649,27.1991,108780.0
2019-11-26 13:50:00,31.82,31.82,31.77,31.79,41930.0,27.1991,27.1991,27.1564,27.1735,41930.0
2019-11-26 13:55:00,31.79,31.8,31.78,31.79,34000.0,27.1735,27.182,27.1649,27.1735,34000.0
2019-11-26 14:00:00,31.79,31.83,31.79,31.81,84770.0,27.1735,27.2077,27.1735,27.1906,84770.0
2019-11-26 14:05:00,31.81,31.84,31.81,31.82,34410.0,27.1906,27.2162,27.1906,27.1991,34410.0
2019-11-26 14:10:00,31.82,31.83,31.81,31.83,65620.0,27.1991,27.2077,27.1906,27.2077,65620.0
2019-11-26 14:15:00,31.82,31.83,31.8,31.8,88220.0,27.1991,27.2077,27.182,27.182,88220.0
2019-11-26 14:20:00,31.79,31.8,31.79,31.8,29430.0,27.1735,27.182,27.1735,27.182,29430.0
2019-11-26 14:25:00,31.81,31.82,31.8,31.82,42080.0,27.1906,27.1991,27.182,27.1991,42080.0
2019-11-26 14:30:00,31.82,31.84,31.81,31.82,61550.0,27.1991,27.2162,27.1906,27.1991,61550.0
2019-11-26 14:35:00,31.82,31.83,31.79,31.79,65250.0,27.1991,27.2077,27.1735,27.1735,65250.0
2019-11-26 14:40:00,31.79,31.79,31.76,31.76,55840.0,27.1735,27.1735,27.1478,27.1478,55840.0
2019-11-26 14:45:00,31.76,31.8,31.76,31.78,73330.0,27.1478,27.182,27.1478,27.1649,73330.0
2019-11-26 14:50:00,31.78,31.81,31.78,31.8,53240.0,27.1649,27.1906,27.1649,27.182,53240.0
2019-11-26 14:55:00,31.81,31.82,31.8,31.8,59160.0,27.1906,27.1991,27.182,27.182,59160.0
2019-11-26 15:00:00,31.81,31.81,31.78,31.78,57460.0,27.1906,27.1906,27.1649,27.1649,57460.0
2019-11-26 15:05:00,31.78,31.78,31.76,31.76,94610.0,27.1649,27.1649,27.1478,27.1478,94610.0
2019-11-26 15:10:00,31.77,31.77,31.72,31.75,105380.0,27.1564,27.1564,27.1137,27.1393,105380.0
2019-11-26 15:15:00,31.74,31.76,31.73,31.73,96910.0,27.1307,27.1478,27.1222,27.1222,96910.0
2019-11-26 15:20:00,31.73,31.74,31.71,31.72,133560.0,27.1222,27.1307,27.1051,27.1137,133560.0
2019-11-26 15:25:00,31.71,31.75,31.71,31.72,107200.0,27.1051,27.1393,27.1051,27.1137,107200.0
2019-11-26 15:30:00,31.71,31.77,31.71,31.77,150330.0,27.1051,27.1564,27.1051,27.1564,150330.0
2019-11-26 15:35:00,31.76,31.77,31.74,31.74,149850.0,27.1478,27.1564,27.1307,27.1307,149850.0
2019-11-26 15:40:00,31.74,31.77,31.73,31.73,165090.0,27.1307,27.1564,27.1222,27.1222,165090.0
2019-11-26 15:45:00,31.73,31.74,31.71,31.73,198030.0,27.1222,27.1307,27.1051,27.1222,198030.0
2019-11-26 15:50:00,31.72,31.82,31.62,31.63,715470.0,27.1137,27.1991,27.0282,27.0367,715470.0
2019-11-26 15:55:00,31.62,31.7,31.61,31.63,1467630.0,27.0282,27.0966,27.0196,27.0367,1467630.0
2019-11-27 09:30:00,31.79,31.84,31.73,31.74,246720.0,27.1735,27.2162,27.1222,27.1307,246720.0
2019-11-27 09:35:00,31.8,31.8,31.68,31.7,75060.0,27.182,27.182,27.0795,27.0966,75060.0
2019-11-27 09:40:00,31.7,31.77,31.65,31.77,75640.0,27.0966,27.1564,27.0538,27.1564,75640.0
2019-11-27 09:45:00,31.79,31.81,31.73,31.81,271660.0,27.1735,27.1906,27.1222,27.1906,271660.0
2019-11-27 09:50:00,31.8,31.85,31.78,31.83,155490.0,27.182,27.2248,27.1649,27.2077,155490.0
2019-11-27 09:55:00,31.81,31.9,31.8,31.9,103180.0,27.1906,27.2675,27.182,27.2675,103180.0
2019-11-27 10:00:00,31.89,31.9,31.84,31.85,62090.0,27.259,27.2675,27.2162,27.2248,62090.0
2019-11-27 10:05:00,31.85,31.85,31.77,31.78,63600.0,27.2248,27.2248,27.1564,27.1649,63600.0
2019-11-27 10:10:00,31.79,31.89,31.79,31.88,105880.0,27.1735,27.259,27.1735,27.2504,105880.0
2019-11-27 10:15:00,31.89,31.91,31.87,31.91,75680.0,27.259,27.2761,27.2419,27.2761,75680.0
2019-11-27 10:20:00,31.91,31.91,31.84,31.84,92920.0,27.2761,27.2761,27.2162,27.2162,92920.0
2019-11-27 10:25:00,31.86,31.88,31.83,31.87,82670.0,27.2333,27.2504,27.2077,27.2419,82670.0
2019-11-27 10:30:00,31.88,31.95,31.86,31.89,186500.0,27.2504,27.3102,27.2333,27.259,186500.0
2019-11-27 10:35:00,31.88,31.9,31.85,31.9,59510.0,27.2504,27.2675,27.2248,27.2675,59510.0
2019-11-27 10:40:00,31.92,31.92,31.83,31.88,77380.0,27.2846,27.2846,27.2077,27.2504,77380.0
2019-11-27 10:45:00,31.88,31.88,31.84,31.87,56050.0,27.2504,27.2504,27.2162,27.2419,56050.0
2019-11-27 10:50:00,31.88,31.88,31.84,31.87,37690.0,27.2504,27.2504,27.2162,27.2419,37690.0
2019-11-27 10:55:00,31.85,31.88,31.84,31.86,144010.0,27.2248,27.2504,27.2162,27.2333,144010.0
2019-11-27 11:00:00,31.87,31.96,31.87,31.92,191320.0,27.2419,27.3188,27.2419,27.2846,191320.0
2019-11-27 11:05:00,31.92,31.94,31.91,31.94,74240.0,27.2846,27.3017,27.2761,27.3017,74240.0
2019-11-27 11:10:00,31.95,31.95,31.91,31.91,56110.0,27.3102,27.3102,27.2761,27.2761,56110.0
2019-11-27 11:15:00,31.9,31.95,31.9,31.95,49800.0,27.2675,27.3102,27.2675,27.3102,49800.0
2019-11-27 11:20:00,31.93,31.99,31.9,31.92,234140.0,27.2932,27.3444,27.2675,27.2846,234140.0
2019-11-27 11:25:00,31.91,31.92,31.91,31.92,43520.0,27.2761,27.2846,27.2761,27.2846,43520.0
2019-11-27 11:30:00,31.9,31.9,31.84,31.84,58170.0,27.2675,27.2675,27.2162,27.2162,58170.0
2019-11-27 11:35:00,31.83,31.86,31.82,31.85,73940.0,27.2077,27.2333,27.1991,27.2248,73940.0
2019-11-27 11:40:00,31.84,31.85,31.83,31.85,84860.0,27.2162,27.2248,27.2077,27.2248,84860.0
2019-11-27 11:45:00,31.84,31.85,31.8,31.83,166300.0,27.2162,27.2248,27.182,27.2077,166300.0
2019-11-27 11:50:00,31.83,31.84,31.8,31.82,178930.0,27.2077,27.2162,27.182,27.1991,178930.0
2019-11-27 11:55:00,31.82,31.82,31.77,31.79,334250.0,27.1991,27.1991,27.1564,27.1735,334250.0
2019-11-27 12:00:00,31.79,31.84,31.78,31.84,256220.0,27.1735,27.2162,27.1649,27.2162,256220.0
2019-11-27 12:05:00,31.83,31.85,31.77,31.84,297580.0,27.2077,27.2248,27.1564,27.2162,297580.0
2019-11-27 12:10:00,31.84,31.86,31.79,31.84,161470.0,27.2162,27.2333,27.1735,27.2162,161470.0
2019-11-27 12:15:00,31.84,31.86,31.79,31.81,181260.0,27.2162,27.2333,27.1735,27.1906,181260.0
2019-11-27 12:20:00,31.81,31.86,31.81,31.84,150850.0,27.1906,27.2333,27.1906,27.2162,150850.0
2019-11-27 12:25:00,31.85,31.86,31.84,31.86,61910.0,27.2248,27.2333,27.2162,27.2333,61910.0
2019-11-27 12:30:00,31.86,31.86,31.82,31.84,142060.0,27.2333,27.2333,27.1991,27.2162,142060.0
2019-11-27 12:35:00,31.83,31.85,31.83,31.84,44190.0,27.2077,27.2248,27.2077,27.2162,44190.0
2019-11-27 12:40:00,31.84,31.84,31.81,31.81,125990.0,27.2162,27.2162,27.1906,27.1906,125990.0
2019-11-27 12:45:00,31.81,31.83,31.79,31.79,238580.0,27.1906,27.2077,27.1735,27.1735,238580.0
2019-11-27 12:50:00,31.79,31.8,31.75,31.78,416210.0,27.1735,27.182,27.1393,27.1649,416210.0
2019-11-27 12:55:00,31.78,31.85,31.77,31.82,553010.0,27.1649,27.2248,27.1564,27.1991,553010.0
2019-11-27 13:00:00,31.83,31.83,31.8,31.82,186830.0,27.2077,27.2077,27.182,27.1991,186830.0
2019-11-27 13:05:00,31.81,31.85,31.81,31.84,171080.0,27.1906,27.2248,27.1906,27.2162,171080.0
2019-11-27 13:10:00,31.84,31.86,31.82,31.84,168810.0,27.2162,27.2333,27.1991,27.2162,168810.0
2019-11-27 13:15:00,31.83,31.83,31.81,31.82,131850.0,27.2077,27.2077,27.1906,27.1991,131850.0
2019-11-27 13:20:00,31.83,31.85,31.82,31.84,248230.0,27.2077,27.2248,27.1991,27.2162,248230.0
2019-11-27 13:25:00,31.84,31.86,31.83,31.84,84570.0,27.2162,27.2333,27.2077,27.2162,84570.0
2019-11-27 13:30:00,31.84,31.84,31.75,31.77,289550.0,27.2162,27.2162,27.1393,27.1564,289550.0
2019-11-27 13:35:00,31.78,31.84,31.78,31.83,112690.0,27.1649,27.2162,27.1649,27.2077,112690.0
2019-11-27 13:40:00,31.83,31.88,31.83,31.87,95390.0,27.2077,27.2504,27.2077,27.2419,95390.0
2019-11-27 13:45:00,31.86,31.86,31.81,31.82,439380.0,27.2333,27.2333,27.1906,27.1991,439380.0
2019-11-27 13:50:00,31.81,31.84,31.81,31.81,34610.0,27.1906,27.2162,27.1906,27.1906,34610.0
2019-11-27 13:55:00,31.81,31.85,31.81,31.85,27630.0,27.1906,27.2248,27.1906,27.2248,27630.0
2019-11-27 14:00:00,31.85,31.85,31.81,31.81,39860.0,27.2248,27.2248,27.1906,27.1906,39860.0
2019-11-27 14:05:00,31.82,31.83,31.8,31.82,56600.0,27.1991,27.2077,27.182,27.1991,56600.0
2019-11-27 14:10:00,31.82,31.83,31.82,31.82,19000.0,27.1991,27.2077,27.1991,27.1991,19000.0
2019-11-27 14:15:00,31.8,31.8,31.78,31.79,23750.0,27.182,27.182,27.1649,27.1735,23750.0
2019-11-27 14:20:00,31.79,31.8,31.78,31.79,32600.0,27.1735,27.182,27.1649,27.1735,32600.0
2019-11-27 14:25:00,31.79,31.8,31.78,31.79,41300.0,27.1735,27.182,27.1649,27.1735,41300.0
2019-11-27 14:30:00,31.79,31.8,31.76,31.77,96060.0,27.1735,27.182,27.1478,27.1564,96060.0
2019-11-27 14:35:00,31.77,31.78,31.74,31.76,310190.0,27.1564,27.1649,27.1307,27.1478,310190.0
2019-11-27 14:40:00,31.76,31.76,31.72,31.73,345950.0,27.1478,27.1478,27.1137,27.1222,345950.0
2019-11-27 14:45:00,31.74,31.76,31.72,31.73,214160.0,27.1307,27.1478,27.1137,27.1222,214160.0
2019-11-27 14:50:00,31.73,31.74,31.68,31.68,201430.0,27.1222,27.1307,27.0795,27.0795,201430.0
2019-11-27 14:55:00,31.68,31.73,31.68,31.71,261900.0,27.0795,27.1222,27.0795,27.1051,261900.0
2019-11-27 15:00:00,31.71,31.73,31.69,31.71,161850.0,27.1051,27.1222,27.088,27.1051,161850.0
2019-11-27 15:05:00,31.72,31.73,31.7,31.71,161510.0,27.1137,27.1222,27.0966,27.1051,161510.0
2019-11-27 15:10:00,31.72,31.76,31.7,31.76,261290.0,27.1137,27.1478,27.0966,27.1478,261290.0
2019-11-27 15:15:00,31.76,31.78,31.73,31.76,255660.0,27.1478,27.1649,27.1222,27.1478,255660.0
2019-11-27 15:20:00,31.76,31.82,31.74,31.78,111470.0,27.1478,27.1991,27.1307,27.1649,111470.0
2019-11-27 15:25:00,31.77,31.78,31.75,31.77,98730.0,27.1564,27.1649,27.1393,27.1564,98730.0
2019-11-27 15:30:00,31.77,31.77,31.73,31.74,87630.0,27.1564,27.1564,27.1222,27.1307,87630.0
2019-11-27 15:35:00,31.74,31.77,31.73,31.75,131190.0,27.1307,27.1564,27.1222,27.1393,131190.0
2019-11-27 15:40:00,31.76,31.79,31.75,31.77,117440.0,27.1478,27.1735,27.1393,27.1564,117440.0
2019-11-27 15:45:00,31.78,31.78,31.75,31.75,115870.0,27.1649,27.1649,27.1393,27.1393,115870.0
2019-11-27 15:50:00,31.75,31.86,31.75,31.85,324530.0,27.1393,27.2333,27.1393,27.2248,324530.0
2019-11-27 15:55:00,31.84,31.85,31.81,31.84,524320.0,27.2162,27.2248,27.1906,27.2162,524320.0
2019-11-29 09:30:00,31.69,31.78,31.64,31.67,194040.0,27.088,27.1649,27.0453,27.0709,194040.0
2019-11-29 09:35:00,31.63,31.69,31.59,31.67,120880.0,27.0367,27.088,27.0025,27.0709,120880.0
2019-11-29 09:40:00,31.67,31.68,31.59,31.64,100630.0,27.0709,27.0795,27.0025,27.0453,100630.0
2019-11-29 09:45:00,31.63,31.64,31.59,31.6,66790.0,27.0367,27.0453,27.0025,27.0111,66790.0
2019-11-29 09:50:00,31.6,31.68,31.59,31.68,87730.0,27.0111,27.0795,27.0025,27.0795,87730.0
2019-11-29 09:55:00,31.7,31.73,31.65,31.65,56760.0,27.0966,27.1222,27.0538,27.0538,56760.0
2019-11-29 10:00:00,31.65,31.67,31.61,31.64,94980.0,27.0538,27.0709,27.0196,27.0453,94980.0
2019-11-29 10:05:00,31.64,31.72,31.62,31.68,109940.0,27.0453,27.1137,27.0282,27.0795,109940.0
2019-11-29 10:10:00,31.68,31.69,31.62,31.62,78990.0,27.0795,27.088,27.0282,27.0282,78990.0
2019-11-29 10:15:00,31.62,31.64,31.58,31.6,84660.0,27.0282,27.0453,26.994,27.0111,84660.0
2019-11-29 10:20:00,31.59,31.6,31.52,31.54,174260.0,27.0025,27.0111,26.9427,26.9598,174260.0
2019-11-29 10:25:00,31.54,31.59,31.52,31.53,113450.0,26.9598,27.0025,26.9427,26.9512,113450.0
2019-11-29 10:30:00,31.53,31.54,31.5,31.52,133270.0,26.9512,26.9598,26.9256,26.9427,133270.0
2019-11-29 10:35:00,31.51,31.58,31.51,31.58,66520.0,26.9341,26.994,26.9341,26.994,66520.0
2019-11-29 10:40:00,31.59,31.62,31.56,31.62,115270.0,27.0025,27.0282,26.9769,27.0282,115270.0
2019-11-29 10:45:00,31.63,31.63,31.6,31.61,136310.0,27.0367,27.0367,27.0111,27.0196,136310.0
2019-11-29 10:50:00,31.61,31.63,31.6,31.63,82870.0,27.0196,27.0367,27.0111,27.0367,82870.0
2019-11-29 10:55:00,31.63,31.66,31.63,31.64,150770.0,27.0367,27.0624,27.0367,27.0453,150770.0
2019-11-29 11:00:00,31.63,31.64,31.59,31.61,117300.0,27.0367,27.0453,27.0025,27.0196,117300.0
2019-11-29 11:05:00,31.61,31.65,31.61,31.61,113670.0,27.0196,27.0538,27.0196,27.0196,113670.0
2019-11-29 11:10:00,31.6,31.6,31.56,31.59,40590.0,27.0111,27.0111,26.9769,27.0025,40590.0
2019-11-29 11:15:00,31.59,31.61,31.58,31.61,39470.0,27.0025,27.0196,26.994,27.0196,39470.0
2019-11-29 11:20:00,31.61,31.65,31.61,31.65,56130.0,27.0196,27.0538,27.0196,27.0538,56130.0
2019-11-29 11:25:00,31.66,31.69,31.64,31.64,108150.0,27.0624,27.088,27.0453,27.0453,108150.0
2019-11-29 11:30:00,31.64,31.64,31.6,31.6,81410.0,27.0453,27.0453,27.0111,27.0111,81410.0
2019-11-29 11:35:00,31.59,31.63,31.58,31.63,67670.0,27.0025,27.0367,26.994,27.0367,67670.0
2019-11-29 11:40:00,31.61,31.62,31.58,31.58,40970.0,27.0196,27.0282,26.994,26.994,40970.0
2019-11-29 11:45:00,31.58,31.64,31.56,31.62,100360.0,26.994,27.0453,26.9769,27.0282,100360.0
2019-11-29 11:50:00,31.62,31.62,31.59,31.62,108960.0,27.0282,27.0282,27.0025,27.0282,108960.0
2019-11-29 11:55:00,31.61,31.63,31.6,31.62,47950.0,27.0196,27.0367,27.0111,27.0282,47950.0
2019-11-29 12:00:00,31.61,31.64,31.61,31.63,49310.0,27.0196,27.0453,27.0196,27.0367,49310.0
2019-11-29 12:05:00,31.63,31.63,31.6,31.62,36570.0,27.0367,27.0367,27.0111,27.0282,36570.0
2019-11-29 12:10:00,31.61,31.61,31.59,31.6,51530.0,27.0196,27.0196,27.0025,27.0111,51530.0
2019-11-29 12:15:00,31.6,31.6,31.55,31.55,53220.0,27.0111,27.0111,26.9683,26.9683,53220.0
2019-11-29 12:20:00,31.55,31.56,31.5,31.53,234650.0,26.9683,26.9769,26.9256,26.9512,234650.0
2019-11-29 12:25:00,31.53,31.56,31.52,31.53,158890.0,26.9512,26.9769,26.9427,26.9512,158890.0
2019-11-29 12:30:00,31.53,31.57,31.53,31.55,113940.0,26.9512,26.9854,26.9512,26.9683,113940.0
2019-11-29 12:35:00,31.55,31.58,31.53,31.55,160920.0,26.9683,26.994,26.9512,26.9683,160920.0
2019-11-29 12:40:00,31.54,31.55,31.5,31.54,224430.0,26.9598,26.9683,26.9256,26.9598,224430.0
2019-11-29 12:45:00,31.54,31.62,31.54,31.62,186910.0,26.9598,27.0282,26.9598,27.0282,186910.0
2019-11-29 12:50:00,31.6,31.61,31.59,31.6,241910.0,27.0111,27.0196,27.0025,27.0111,241910.0
2019-11-29 12:55:00,31.6,31.65,31.58,31.63,430900.0,27.0111,27.0538,26.994,27.0367,430900.0
2019-12-02 09:30:00,31.77,31.79,31.62,31.66,345250.0,27.1564,27.1735,27.0282,27.0624,345250.0
2019-12-02 09:35:00,31.66,31.66,31.46,31.46,110860.0,27.0624,27.0624,26.8914,26.8914,110860.0
2019-12-02 09:40:00,31.44,31.47,31.39,31.47,150800.0,26.8743,26.9,26.8316,26.9,150800.0
2019-12-02 09:45:00,31.48,31.52,31.45,31.46,64560.0,26.9085,26.9427,26.8829,26.8914,64560.0
2019-12-02 09:50:00,31.47,31.51,31.44,31.46,64750.0,26.9,26.9341,26.8743,26.8914,64750.0
2019-12-02 09:55:00,31.46,31.47,31.39,31.4,73510.0,26.8914,26.9,26.8316,26.8401,73510.0
2019-12-02 10:00:00,31.38,31.4,31.25,31.28,217850.0,26.823,26.8401,26.7119,26.7375,217850.0
2019-12-02 10:05:00,31.26,31.29,31.22,31.27,79870.0,26.7205,26.7461,26.6863,26.729,79870.0
2019-12-02 10:10:00,31.27,31.38,31.25,31.36,71280.0,26.729,26.823,26.7119,26.8059,71280.0
2019-12-02 10:15:00,31.36,31.36,31.3,31.3,86670.0,26.8059,26.8059,26.7546,26.7546,86670.0
2019-12-02 10:20:00,31.3,31.3,31.24,31.26,55060.0,26.7546,26.7546,26.7034,26.7205,55060.0
2019-12-02 10:25:00,31.24,31.28,31.23,31.28,52650.0,26.7034,26.7375,26.6948,26.7375,52650.0
2019-12-02 10:30:00,31.27,31.27,31.18,31.21,273480.0,26.729,26.729,26.6521,26.6777,273480.0
2019-12-02 10:35:00,31.21,31.23,31.11,31.18,125540.0,26.6777,26.6948,26.5922,26.6521,125540.0
2019-12-02 10:40:00,31.18,31.24,31.18,31.21,317680.0,26.6521,26.7034,26.6521,26.6777,317680.0
2019-12-02 10:45:00,31.23,31.23,31.14,31.14,135270.0,26.6948,26.6948,26.6179,26.6179,135270.0
2019-12-02 10:50:00,31.14,31.18,31.08,31.15,75220.0,26.6179,26.6521,26.5666,26.6264,75220.0
2019-12-02 10:55:00,31.14,31.15,31.11,31.14,77620.0,26.6179,26.6264,26.5922,26.6179,77620.0
2019-12-02 11:00:00,31.14,31.19,31.13,31.16,122420.0,26.6179,26.6606,26.6093,26.635,122420.0
2019-12-02 11:05:00,31.15,31.16,31.12,31.13,36490.0,26.6264,26.635,26.6008,26.6093,36490.0
2019-12-02 11:10:00,31.12,31.13,31.11,31.13,70030.0,26.6008,26.6093,26.5922,26.6093,70030.0
2019-12-02 11:15:00,31.13,31.17,31.12,31.15,296770.0,26.6093,26.6435,26.6008,26.6264,296770.0
2019-12-02 11:20:00,31.16,31.18,31.15,31.17,592540.0,26.635,26.6521,26.6264,26.6435,592540.0
2019-12-02 11:25:00,31.17,31.23,31.16,31.21,290170.0,26.6435,26.6948,26.635,26.6777,290170.0
2019-12-02 11:30:00,31.21,31.22,31.14,31.14,155830.0,26.6777,26.6863,26.6179,26.6179,155830.0
2019-12-02 11:35:00,31.15,31.19,31.14,31.19,188040.0,26.6264,26.6606,26.6179,26.6606,188040.0
2019-12-02 11:40:00,31.19,31.23,31.18,31.19,38900.0,26.6606,26.6948,26.6521,26.6606,38900.0
2019-12-02 11:45:00,31.2,31.25,31.19,31.25,150500.0,26.6692,26.7119,26.6606,26.7119,150500.0
2019-12-02 11:50:00,31.26,31.29,31.23,31.29,124750.0,26.7205,26.7461,26.6948,26.7461,124750.0
2019-12-02 11:55:00,31.28,31.32,31.28,31.29,97200.0,26.7375,26.7717,26.7375,26.7461,97200.0
2019-12-02 12:00:00,31.3,31.31,31.28,31.3,258320.0,26.7546,26.7632,26.7375,26.7546,258320.0
2019-12-02 12:05:00,31.31,31.32,31.28,31.28,158180.0,26.7632,26.7717,26.7375,26.7375,158180.0
2019-12-02 12:10:00,31.29,31.29,31.21,31.24,294130.0,26.7461,26.7461,26.6777,26.7034,294130.0
2019-12-02 12:15:00,31.23,31.24,31.21,31.23,75290.0,26.6948,26.7034,26.6777,26.6948,75290.0
2019-12-02 12:20:00,31.23,31.26,31.21,31.25,116380.0,26.6948,26.7205,26.6777,26.7119,116380.0
2019-12-02 12:25:00,31.25,31.28,31.14,31.2,203080.0,26.7119,26.7375,26.6179,26.6692,203080.0
2019-12-02 12:30:00,31.2,31.2,31.17,31.17,173830.0,26.6692,26.6692,26.6435,26.6435,173830.0
2019-12-02 12:35:00,31.16,31.18,31.15,31.15,72670.0,26.635,26.6521,26.6264,26.6264,72670.0
2019-12-02 12:40:00,31.15,31.15,31.13,31.14,37660.0,26.6264,26.6264,26.6093,26.6179,37660.0
2019-12-02 12:45:00,31.15,31.16,31.13,31.14,48310.0,26.6264,26.635,26.6093,26.6179,48310.0
2019-12-02 12:50:00,31.14,31.18,31.12,31.15,318370.0,26.6179,26.6521,26.6008,26.6264,318370.0
2019-12-02 12:55:00,31.15,31.16,31.12,31.14,305090.0,26.6264,26.635,26.6008,26.6179,305090.0
2019-12-02 13:00:00,31.14,31.25,31.13,31.24,728080.0,26.6179,26.7119,26.6093,26.7034,728080.0
2019-12-02 13:05:00,31.25,31.26,31.21,31.24,237780.0,26.7119,26.7205,26.6777,26.7034,237780.0
2019-12-02 13:10:00,31.23,31.27,31.22,31.27,190890.0,26.6948,26.729,26.6863,26.729,190890.0
2019-12-02 13:15:00,31.27,31.32,31.26,31.32,377900.0,26.729,26.7717,26.7205,26.7717,377900.0
2019-12-02 13:20:00,31.32,31.32,31.27,31.28,327490.0,26.7717,26.7717,26.729,26.7375,327490.0
2019-12-02 13:25:00,31.28,31.31,31.28,31.31,106100.0,26.7375,26.7632,26.7375,26.7632,106100.0
2019-12-02 13:30:00,31.31,31.31,31.26,31.26,69100.0,26.7632,26.7632,26.7205,26.7205,69100.0
2019-12-02 13:35:00,31.26,31.28,31.25,31.27,31600.0,26.7205,26.7375,26.7119,26.729,31600.0
2019-12-02 13:40:00,31.26,31.29,31.26,31.26,37450.0,26.7205,26.7461,26.7205,26.7205,37450.0
2019-12-02 13:45:00,31.26,31.28,31.24,31.27,42790.0,26.7205,26.7375,26.7034,26.729,42790.0
2019-12-02 13:50:00,31.27,31.28,31.26,31.26,245850.0,26.729,26.7375,26.7205,26.7205,245850.0
2019-12-02 13:55:00,31.24,31.25,31.22,31.23,43110.0,26.7034,26.7119,26.6863,26.6948,43110.0
2019-12-02 14:00:00,31.23,31.27,31.21,31.22,99130.0,26.6948,26.729,26.6777,26.6863,99130.0
2019-12-02 14:05:00,31.21,31.27,31.21,31.25,53000.0,26.6777,26.729,26.6777,26.7119,53000.0
2019-12-02 14:10:00,31.26,31.26,31.23,31.24,45000.0,26.7205,26.7205,26.6948,26.7034,45000.0
2019-12-02 14:15:00,31.24,31.29,31.23,31.25,88550.0,26.7034,26.7461,26.6948,26.7119,88550.0
2019-12-02 14:20:00,31.24,31.29,31.24,31.28,134650.0,26.7034,26.7461,26.7034,26.7375,134650.0
2019-12-02 14:25:00,31.29,31.29,31.26,31.27,114980.0,26.7461,26.7461,26.7205,26.729,114980.0
2019-12-02 14:30:00,31.27,31.29,31.26,31.26,182160.0,26.729,26.7461,26.7205,26.7205,182160.0
2019-12-02 14:35:00,31.25,31.26,31.22,31.22,68670.0,26.7119,26.7205,26.6863,26.6863,68670.0
2019-12-02 14:40:00,31.22,31.23,31.19,31.2,81330.0,26.6863,26.6948,26.6606,26.6692,81330.0
2019-12-02 14:45:00,31.2,31.23,31.2,31.23,69500.0,26.6692,26.6948,26.6692,26.6948,69500.0
2019-12-02 14:50:00,31.23,31.23,31.16,31.16,80830.0,26.6948,26.6948,26.635,26.635,80830.0
2019-12-02 14:55:00,31.16,31.17,31.15,31.16,73450.0,26.635,26.6435,26.6264,26.635,73450.0
2019-12-02 15:00:00,31.17,31.2,31.17,31.18,47400.0,26.6435,26.6692,26.6435,26.6521,47400.0
2019-12-02 15:05:00,31.18,31.18,31.15,31.15,63620.0,26.6521,26.6521,26.6264,26.6264,63620.0
2019-12-02 15:10:00,31.14,31.14,31.11,31.12,54870.0,26.6179,26.6179,26.5922,26.6008,54870.0
2019-12-02 15:15:00,31.12,31.14,31.11,31.13,86000.0,26.6008,26.6179,26.5922,26.6093,86000.0
2019-12-02 15:20:00,31.13,31.15,31.11,31.13,119090.0,26.6093,26.6264,26.5922,26.6093,119090.0
2019-12-02 15:25:00,31.13,31.13,31.1,31.11,121040.0,26.6093,26.6093,26.5837,26.5922,121040.0
2019-12-02 15:30:00,31.11,31.13,31.08,31.12,149940.0,26.5922,26.6093,26.5666,26.6008,149940.0
2019-12-02 15:35:00,31.12,31.14,31.1,31.13,165090.0,26.6008,26.6179,26.5837,26.6093,165090.0
2019-12-02 15:40:00,31.14,31.15,31.13,31.13,144990.0,26.6179,26.6264,26.6093,26.6093,144990.0
2019-12-02 15:45:00,31.14,31.14,31.12,31.13,166100.0,26.6179,26.6179,26.6008,26.6093,166100.0
2019-12-02 15:50:00,31.14,31.15,31.1,31.11,358780.0,26.6179,26.6264,26.5837,26.5922,358780.0
2019-12-02 15:55:00,31.11,31.12,31.06,31.09,892000.0,26.5922,26.6008,26.5495,26.5751,892000.0
2019-12-03 09:30:00,30.58,30.9,30.42,30.76,808880.0,26.1392,26.4127,26.0024,26.2931,808880.0
2019-12-03 09:35:00,30.73,30.75,30.58,30.58,202270.0,26.2674,26.2845,26.1392,26.1392,202270.0
2019-12-03 09:40:00,30.57,30.61,30.48,30.55,181170.0,26.1307,26.1648,26.0537,26.1136,181170.0
2019-12-03 09:45:00,30.55,30.61,30.42,30.43,203970.0,26.1136,26.1648,26.0024,26.011,203970.0
2019-12-03 09:50:00,30.41,30.46,30.32,30.33,184130.0,25.9939,26.0366,25.917,25.9255,184130.0
2019-12-03 09:55:00,30.32,30.46,30.31,30.45,228200.0,25.917,26.0366,25.9084,26.0281,228200.0
2019-12-03 10:00:00,30.45,30.54,30.4,30.49,267470.0,26.0281,26.105,25.9853,26.0623,267470.0
2019-12-03 10:05:00,30.5,30.52,30.44,30.44,107020.0,26.0708,26.0879,26.0195,26.0195,107020.0
2019-12-03 10:10:00,30.42,30.49,30.39,30.48,173720.0,26.0024,26.0623,25.9768,26.0537,173720.0
2019-12-03 10:15:00,30.47,30.61,30.46,30.6,222190.0,26.0452,26.1648,26.0366,26.1563,222190.0
2019-12-03 10:20:00,30.59,30.61,30.55,30.56,192620.0,26.1477,26.1648,26.1136,26.1221,192620.0
2019-12-03 10:25:00,30.55,30.57,30.51,30.52,150090.0,26.1136,26.1307,26.0794,26.0879,150090.0
2019-12-03 10:30:00,30.5,30.61,30.5,30.59,141230.0,26.0708,26.1648,26.0708,26.1477,141230.0
2019-12-03 10:35:00,30.58,30.6,30.54,30.59,150290.0,26.1392,26.1563,26.105,26.1477,150290.0
2019-12-03 10:40:00,30.58,30.61,30.54,30.59,125910.0,26.1392,26.1648,26.105,26.1477,125910.0
2019-12-03 10:45:00,30.6,30.6,30.44,30.44,86190.0,26.1563,26.1563,26.0195,26.0195,86190.0
2019-12-03 10:50:00,30.44,30.47,30.41,30.45,91280.0,26.0195,26.0452,25.9939,26.0281,91280.0
2019-12-03 10:55:00,30.43,30.46,30.4,30.43,81000.0,26.011,26.0366,25.9853,26.011,81000.0
2019-12-03 11:00:00,30.39,30.42,30.38,30.41,97910.0,25.9768,26.0024,25.9682,25.9939,97910.0
2019-12-03 11:05:00,30.42,30.44,30.41,30.43,74610.0,26.0024,26.0195,25.9939,26.011,74610.0
2019-12-03 11:10:00,30.43,30.46,30.4,30.45,90990.0,26.011,26.0366,25.9853,26.0281,90990.0
2019-12-03 11:15:00,30.44,30.46,30.37,30.39,184450.0,26.0195,26.0366,25.9597,25.9768,184450.0
2019-12-03 11:20:00,30.4,30.48,30.4,30.46,132770.0,25.9853,26.0537,25.9853,26.0366,132770.0
2019-12-03 11:25:00,30.45,30.48,30.37,30.4,132280.0,26.0281,26.0537,25.9597,25.9853,132280.0
2019-12-03 11:30:00,30.41,30.42,30.36,30.37,64330.0,25.9939,26.0024,25.9511,25.9597,64330.0
2019-12-03 11:35:00,30.39,30.46,30.37,30.44,58320.0,25.9768,26.0366,25.9597,26.0195,58320.0
2019-12-03 11:40:00,30.44,30.45,30.4,30.4,78620.0,26.0195,26.0281,25.9853,25.9853,78620.0
2019-12-03 11:45:00,30.4,30.46,30.4,30.44,109960.0,25.9853,26.0366,25.9853,26.0195,109960.0
2019-12-03 11:50:00,30.44,30.44,30.37,30.37,108420.0,26.0195,26.0195,25.9597,25.9597,108420.0
2019-12-03 11:55:00,30.39,30.41,30.38,30.39,80810.0,25.9768,25.9939,25.9682,25.9768,80810.0
2019-12-03 12:00:00,30.38,30.38,30.34,30.36,133560.0,25.9682,25.9682,25.9341,25.9511,133560.0
2019-12-03 12:05:00,30.36,30.41,30.35,30.39,110110.0,25.9511,25.9939,25.9426,25.9768,110110.0
2019-12-03 12:10:00,30.39,30.4,30.35,30.4,130600.0,25.9768,25.9853,25.9426,25.9853,130600.0
2019-12-03 12:15:00,30.41,30.44,30.41,30.44,41830.0,25.9939,26.0195,25.9939,26.0195,41830.0
2019-12-03 12:20:00,30.45,30.47,30.44,30.46,43750.0,26.0281,26.0452,26.0195,26.0366,43750.0
2019-12-03 12:25:00,30.46,30.49,30.45,30.48,59370.0,26.0366,26.0623,26.0281,26.0537,59370.0
2019-12-03 12:30:00,30.48,30.5,30.48,30.48,50210.0,26.0537,26.0708,26.0537,26.0537,50210.0
2019-12-03 12:35:00,30.49,30.51,30.47,30.48,137860.0,26.0623,26.0794,26.0452,26.0537,137860.0
2019-12-03 12:40:00,30.49,30.5,30.45,30.45,44830.0,26.0623,26.0708,26.0281,26.0281,44830.0
2019-12-03 12:45:00,30.46,30.46,30.41,30.42,37240.0,26.0366,26.0366,25.9939,26.0024,37240.0
2019-12-03 12:50:00,30.42,30.44,30.41,30.42,49620.0,26.0024,26.0195,25.9939,26.0024,49620.0
2019-12-03 12:55:00,30.42,30.43,30.41,30.43,77020.0,26.0024,26.011,25.9939,26.011,77020.0
2019-12-03 13:00:00,30.43,30.45,30.43,30.43,57200.0,26.011,26.0281,26.011,26.011,57200.0
2019-12-03 13:05:00,30.42,30.51,30.41,30.51,140340.0,26.0024,26.0794,25.9939,26.0794,140340.0
2019-12-03 13:10:00,30.5,30.51,30.49,30.51,40000.0,26.0708,26.0794,26.0623,26.0794,40000.0
2019-12-03 13:15:00,30.5,30.52,30.49,30.49,51000.0,26.0708,26.0879,26.0623,26.0623,51000.0
2019-12-03 13:20:00,30.49,30.52,30.49,30.5,65890.0,26.0623,26.0879,26.0623,26.0708,65890.0
2019-12-03 13:25:00,30.5,30.53,30.49,30.52,48150.0,26.0708,26.0965,26.0623,26.0879,48150.0
2019-12-03 13:30:00,30.52,30.52,30.48,30.51,84440.0,26.0879,26.0879,26.0537,26.0794,84440.0
2019-12-03 13:35:00,30.51,30.54,30.5,30.53,172400.0,26.0794,26.105,26.0708,26.0965,172400.0
2019-12-03 13:40:00,30.52,30.54,30.49,30.5,87320.0,26.0879,26.105,26.0623,26.0708,87320.0
2019-12-03 13:45:00,30.5,30.51,30.48,30.5,83580.0,26.0708,26.0794,26.0537,26.0708,83580.0
2019-12-03 13:50:00,30.5,30.5,30.47,30.5,34100.0,26.0708,26.0708,26.0452,26.0708,34100.0
2019-12-03 13:55:00,30.49,30.52,30.49,30.49,120140.0,26.0623,26.0879,26.0623,26.0623,120140.0
2019-12-03 14:00:00,30.49,30.53,30.49,30.5,89410.0,26.0623,26.0965,26.0623,26.0708,89410.0
2019-12-03 14:05:00,30.5,30.51,30.49,30.49,32260.0,26.0708,26.0794,26.0623,26.0623,32260.0
2019-12-03 14:10:00,30.48,30.49,30.47,30.47,21750.0,26.0537,26.0623,26.0452,26.0452,21750.0
2019-12-03 14:15:00,30.47,30.49,30.43,30.44,97280.0,26.0452,26.0623,26.011,26.0195,97280.0
2019-12-03 14:20:00,30.44,30.45,30.43,30.43,85820.0,26.0195,26.0281,26.011,26.011,85820.0
2019-12-03 14:25:00,30.43,30.44,30.42,30.44,46910.0,26.011,26.0195,26.0024,26.0195,46910.0
2019-12-03 14:30:00,30.43,30.46,30.42,30.45,52330.0,26.011,26.0366,26.0024,26.0281,52330.0
2019-12-03 14:35:00,30.45,30.45,30.42,30.43,37830.0,26.0281,26.0281,26.0024,26.011,37830.0
2019-12-03 14:40:00,30.43,30.49,30.43,30.47,57520.0,26.011,26.0623,26.011,26.0452,57520.0
2019-12-03 14:45:00,30.46,30.47,30.45,30.45,79050.0,26.0366,26.0452,26.0281,26.0281,79050.0
2019-12-03 14:50:00,30.45,30.45,30.44,30.44,61350.0,26.0281,26.0281,26.0195,26.0195,61350.0
2019-12-03 14:55:00,30.43,30.48,30.43,30.48,52000.0,26.011,26.0537,26.011,26.0537,52000.0
2019-12-03 15:00:00,30.47,30.5,30.46,30.47,52150.0,26.0452,26.0708,26.0366,26.0452,52150.0
2019-12-03 15:05:00,30.47,30.49,30.46,30.48,82500.0,26.0452,26.0623,26.0366,26.0537,82500.0
2019-12-03 15:10:00,30.48,30.53,30.47,30.51,88300.0,26.0537,26.0965,26.0452,26.0794,88300.0
2019-12-03 15:15:00,30.52,30.53,30.5,30.52,91710.0,26.0879,26.0965,26.0708,26.0879,91710.0
2019-12-03 15:20:00,30.52,30.61,30.52,30.61,117900.0,26.0879,26.1648,26.0879,26.1648,117900.0
2019-12-03 15:25:00,30.61,30.62,30.59,30.61,90640.0,26.1648,26.1734,26.1477,26.1648,90640.0
2019-12-03 15:30:00,30.62,30.62,30.59,30.6,183030.0,26.1734,26.1734,26.1477,26.1563,183030.0
2019-12-03 15:35:00,30.6,30.61,30.54,30.54,130010.0,26.1563,26.1648,26.105,26.105,130010.0
2019-12-03 15:40:00,30.54,30.55,30.5,30.53,249080.0,26.105,26.1136,26.0708,26.0965,249080.0
2019-12-03 15:45:00,30.54,30.63,30.54,30.61,139590.0,26.105,26.1819,26.105,26.1648,139590.0
2019-12-03 15:50:00,30.61,30.65,30.6,30.65,333360.0,26.1648,26.199,26.1563,26.199,333360.0
2019-12-03 15:55:00,30.65,30.67,30.62,30.64,705020.0,26.199,26.2161,26.1734,26.1905,705020.0
2019-12-04 09:30:00,31.0,31.02,30.88,30.98,430350.0,26.4982,26.5153,26.3956,26.4811,430350.0
2019-12-04 09:35:00,30.99,31.1,30.96,31.04,124480.0,26.4897,26.5837,26.464,26.5324,124480.0
2019-12-04 09:40:00,31.05,31.07,30.99,31.02,261760.0,26.5409,26.558,26.4897,26.5153,261760.0
2019-12-04 09:45:00,31.01,31.05,30.96,31.04,66950.0,26.5068,26.5409,26.464,26.5324,66950.0
2019-12-04 09:50:00,31.05,31.14,31.02,31.1,213220.0,26.5409,26.6179,26.5153,26.5837,213220.0
2019-12-04 09:55:00,31.07,31.09,31.02,31.03,99490.0,26.558,26.5751,26.5153,26.5239,99490.0
2019-12-04 10:00:00,31.01,31.07,30.99,31.03,70870.0,26.5068,26.558,26.4897,26.5239,70870.0
2019-12-04 10:05:00,31.04,31.07,30.98,30.99,227860.0,26.5324,26.558,26.4811,26.4897,227860.0
2019-12-04 10:10:00,30.98,31.02,30.96,30.96,103890.0,26.4811,26.5153,26.464,26.464,103890.0
2019-12-04 10:15:00,30.96,30.96,30.91,30.93,123850.0,26.464,26.464,26.4213,26.4384,123850.0
2019-12-04 10:20:00,30.94,31.0,30.93,30.97,105320.0,26.4469,26.4982,26.4384,26.4726,105320.0
2019-12-04 10:25:00,30.96,30.96,30.9,30.91,39380.0,26.464,26.464,26.4127,26.4213,39380.0
2019-12-04 10:30:00,30.89,30.92,30.87,30.92,55000.0,26.4042,26.4298,26.3871,26.4298,55000.0
2019-12-04 10:35:00,30.89,30.95,30.89,30.9,30320.0,26.4042,26.4555,26.4042,26.4127,30320.0
2019-12-04 10:40:00,30.91,30.93,30.85,30.87,87970.0,26.4213,26.4384,26.37,26.3871,87970.0
2019-12-04 10:45:00,30.87,30.94,30.86,30.92,60220.0,26.3871,26.4469,26.3785,26.4298,60220.0
2019-12-04 10:50:00,30.91,30.96,30.91,30.93,28600.0,26.4213,26.464,26.4213,26.4384,28600.0
2019-12-04 10:55:00,30.94,30.98,30.92,30.97,208710.0,26.4469,26.4811,26.4298,26.4726,208710.0
2019-12-04 11:00:00,30.98,31.0,30.95,30.97,56120.0,26.4811,26.4982,26.4555,26.4726,56120.0
2019-12-04 11:05:00,30.98,30.98,30.9,30.9,78650.0,26.4811,26.4811,26.4127,26.4127,78650.0
2019-12-04 11:10:00,30.89,30.89,30.81,30.81,79000.0,26.4042,26.4042,26.3358,26.3358,79000.0
2019-12-04 11:15:00,30.83,30.83,30.8,30.8,70900.0,26.3529,26.3529,26.3273,26.3273,70900.0
2019-12-04 11:20:00,30.79,30.83,30.78,30.81,49570.0,26.3187,26.3529,26.3102,26.3358,49570.0
2019-12-04 11:25:00,30.82,30.84,30.78,30.82,95270.0,26.3443,26.3614,26.3102,26.3443,95270.0
2019-12-04 11:30:00,30.81,30.85,30.81,30.83,103610.0,26.3358,26.37,26.3358,26.3529,103610.0
2019-12-04 11:35:00,30.84,30.87,30.84,30.86,28000.0,26.3614,26.3871,26.3614,26.3785,28000.0
2019-12-04 11:40:00,30.87,30.89,30.86,30.89,22000.0,26.3871,26.4042,26.3785,26.4042,22000.0
2019-12-04 11:45:00,30.87,30.88,30.8,30.8,76520.0,26.3871,26.3956,26.3273,26.3273,76520.0
2019-12-04 11:50:00,30.81,30.81,30.78,30.78,75990.0,26.3358,26.3358,26.3102,26.3102,75990.0
2019-12-04 11:55:00,30.78,30.79,30.74,30.76,99780.0,26.3102,26.3187,26.276,26.2931,99780.0
2019-12-04 12:00:00,30.75,30.79,30.75,30.79,69000.0,26.2845,26.3187,26.2845,26.3187,69000.0
2019-12-04 12:05:00,30.79,30.8,30.77,30.78,59140.0,26.3187,26.3273,26.3016,26.3102,59140.0
2019-12-04 12:10:00,30.77,30.8,30.77,30.8,69000.0,26.3016,26.3273,26.3016,26.3273,69000.0
2019-12-04 12:15:00,30.8,30.82,30.74,30.76,98420.0,26.3273,26.3443,26.276,26.2931,98420.0
2019-12-04 12:20:00,30.77,30.79,30.74,30.74,61340.0,26.3016,26.3187,26.276,26.276,61340.0
2019-12-04 12:25:00,30.75,30.77,30.72,30.72,83090.0,26.2845,26.3016,26.2589,26.2589,83090.0
2019-12-04 12:30:00,30.74,30.74,30.71,30.74,94580.0,26.276,26.276,26.2503,26.276,94580.0
2019-12-04 12:35:00,30.74,30.79,30.74,30.79,78270.0,26.276,26.3187,26.276,26.3187,78270.0
2019-12-04 12:40:00,30.79,30.84,30.79,30.84,60270.0,26.3187,26.3614,26.3187,26.3614,60270.0
2019-12-04 12:45:00,30.83,30.88,30.83,30.87,44550.0,26.3529,26.3956,26.3529,26.3871,44550.0
2019-12-04 12:50:00,30.87,30.9,30.86,30.89,27370.0,26.3871,26.4127,26.3785,26.4042,27370.0
2019-12-04 12:55:00,30.88,30.91,30.88,30.91,18390.0,26.3956,26.4213,26.3956,26.4213,18390.0
2019-12-04 13:00:00,30.9,30.9,30.86,30.89,49860.0,26.4127,26.4127,26.3785,26.4042,49860.0
2019-12-04 13:05:00,30.89,30.9,30.87,30.9,85280.0,26.4042,26.4127,26.3871,26.4127,85280.0
2019-12-04 13:10:00,30.9,30.91,30.89,30.9,140980.0,26.4127,26.4213,26.4042,26.4127,140980.0
2019-12-04 13:15:00,30.9,30.92,30.9,30.9,164270.0,26.4127,26.4298,26.4127,26.4127,164270.0
2019-12-04 13:20:00,30.9,30.96,30.9,30.95,164130.0,26.4127,26.464,26.4127,26.4555,164130.0
2019-12-04 13:25:00,30.95,30.99,30.94,30.98,126120.0,26.4555,26.4897,26.4469,26.4811,126120.0
2019-12-04 13:30:00,30.98,30.99,30.97,30.98,114150.0,26.4811,26.4897,26.4726,26.4811,114150.0
2019-12-04 13:35:00,30.99,30.99,30.96,30.98,107120.0,26.4897,26.4897,26.464,26.4811,107120.0
2019-12-04 13:40:00,30.98,31.01,30.97,31.01,113110.0,26.4811,26.5068,26.4726,26.5068,113110.0
2019-12-04 13:45:00,31.0,31.0,30.99,31.0,98610.0,26.4982,26.4982,26.4897,26.4982,98610.0
2019-12-04 13:50:00,31.0,31.01,30.99,31.0,31020.0,26.4982,26.5068,26.4897,26.4982,31020.0
2019-12-04 13:55:00,31.0,31.02,30.99,31.02,99530.0,26.4982,26.5153,26.4897,26.5153,99530.0
2019-12-04 14:00:00,31.02,31.04,31.01,31.02,84010.0,26.5153,26.5324,26.5068,26.5153,84010.0
2019-12-04 14:05:00,31.03,31.03,31.01,31.01,55280.0,26.5239,26.5239,26.5068,26.5068,55280.0
2019-12-04 14:10:00,31.02,31.02,31.01,31.01,36500.0,26.5153,26.5153,26.5068,26.5068,36500.0
2019-12-04 14:15:00,31.02,31.03,30.99,31.02,110560.0,26.5153,26.5239,26.4897,26.5153,110560.0
2019-12-04 14:20:00,31.02,31.04,31.02,31.03,30630.0,26.5153,26.5324,26.5153,26.5239,30630.0
2019-12-04 14:25:00,31.04,31.07,31.02,31.07,87540.0,26.5324,26.558,26.5153,26.558,87540.0
2019-12-04 14:30:00,31.08,31.08,31.04,31.04,48910.0,26.5666,26.5666,26.5324,26.5324,48910.0
2019-12-04 14:35:00,31.05,31.06,31.03,31.04,61610.0,26.5409,26.5495,26.5239,26.5324,61610.0
2019-12-04 14:40:00,31.04,31.07,31.04,31.07,47130.0,26.5324,26.558,26.5324,26.558,47130.0
2019-12-04 14:45:00,31.07,31.08,31.05,31.07,97820.0,26.558,26.5666,26.5409,26.558,97820.0
2019-12-04 14:50:00,31.08,31.11,31.07,31.1,123180.0,26.5666,26.5922,26.558,26.5837,123180.0
2019-12-04 14:55:00,31.1,31.12,31.09,31.1,114510.0,26.5837,26.6008,26.5751,26.5837,114510.0
2019-12-04 15:00:00,31.1,31.1,31.1,31.1,109270.0,26.5837,26.5837,26.5837,26.5837,109270.0
2019-12-04 15:05:00,31.1,31.11,31.05,31.06,49800.0,26.5837,26.5922,26.5409,26.5495,49800.0
2019-12-04 15:10:00,31.06,31.09,31.03,31.08,148340.0,26.5495,26.5751,26.5239,26.5666,148340.0
2019-12-04 15:15:00,31.08,31.1,31.03,31.05,76480.0,26.5666,26.5837,26.5239,26.5409,76480.0
2019-12-04 15:20:00,31.04,31.05,31.04,31.04,28750.0,26.5324,26.5409,26.5324,26.5324,28750.0
2019-12-04 15:25:00,31.04,31.05,31.02,31.03,66310.0,26.5324,26.5409,26.5153,26.5239,66310.0
2019-12-04 15:30:00,31.03,31.04,31.0,31.02,91830.0,26.5239,26.5324,26.4982,26.5153,91830.0
2019-12-04 15:35:00,31.01,31.05,31.0,31.05,105400.0,26.5068,26.5409,26.4982,26.5409,105400.0
2019-12-04 15:40:00,31.04,31.06,31.01,31.05,118930.0,26.5324,26.5495,26.5068,26.5409,118930.0
2019-12-04 15:45:00,31.04,31.04,31.01,31.03,171830.0,26.5324,26.5324,26.5068,26.5239,171830.0
2019-12-04 15:50:00,31.03,31.06,31.0,31.0,298520.0,26.5239,26.5495,26.4982,26.4982,298520.0
2019-12-04 15:55:00,31.0,31.02,30.95,30.97,527910.0,26.4982,26.5153,26.4555,26.4726,527910.0
2019-12-05 09:30:00,31.06,31.16,31.01,31.15,304480.0,26.5495,26.635,26.5068,26.6264,304480.0
2019-12-05 09:35:00,31.17,31.24,31.13,31.19,207890.0,26.6435,26.7034,26.6093,26.6606,207890.0
2019-12-05 09:40:00,31.2,31.23,31.18,31.18,108650.0,26.6692,26.6948,26.6521,26.6521,108650.0
2019-12-05 09:45:00,31.2,31.25,31.19,31.21,61440.0,26.6692,26.7119,26.6606,26.6777,61440.0
2019-12-05 09:50:00,31.23,31.23,31.18,31.2,62750.0,26.6948,26.6948,26.6521,26.6692,62750.0
2019-12-05 09:55:00,31.21,31.21,31.13,31.15,54010.0,26.6777,26.6777,26.6093,26.6264,54010.0
2019-12-05 10:00:00,31.14,31.18,31.14,31.18,88110.0,26.6179,26.6521,26.6179,26.6521,88110.0
2019-12-05 10:05:00,31.18,31.18,31.07,31.09,380790.0,26.6521,26.6521,26.558,26.5751,380790.0
2019-12-05 10:10:00,31.08,31.09,31.03,31.04,40170.0,26.5666,26.5751,26.5239,26.5324,40170.0
2019-12-05 10:15:00,31.04,31.14,31.04,31.13,44220.0,26.5324,26.6179,26.5324,26.6093,44220.0
2019-12-05 10:20:00,31.12,31.15,31.11,31.12,86010.0,26.6008,26.6264,26.5922,26.6008,86010.0
2019-12-05 10:25:00,31.13,31.13,31.09,31.11,21680.0,26.6093,26.6093,26.5751,26.5922,21680.0
2019-12-05 10:30:00,31.12,31.16,31.1,31.16,65060.0,26.6008,26.635,26.5837,26.635,65060.0
2019-12-05 10:35:00,31.15,31.18,31.1,31.13,124620.0,26.6264,26.6521,26.5837,26.6093,124620.0
2019-12-05 10:40:00,31.12,31.16,31.12,31.14,103580.0,26.6008,26.635,26.6008,26.6179,103580.0
2019-12-05 10:45:00,31.14,31.14,31.09,31.09,28470.0,26.6179,26.6179,26.5751,26.5751,28470.0
2019-12-05 10:50:00,31.1,31.11,31.08,31.09,43350.0,26.5837,26.5922,26.5666,26.5751,43350.0
2019-12-05 10:55:00,31.08,31.12,31.07,31.1,75660.0,26.5666,26.6008,26.558,26.5837,75660.0
2019-12-05 11:00:00,31.11,31.13,31.06,31.08,32570.0,26.5922,26.6093,26.5495,26.5666,32570.0
2019-12-05 11:05:00,31.08,31.12,31.06,31.11,290450.0,26.5666,26.6008,26.5495,26.5922,290450.0
2019-12-05 11:10:00,31.12,31.14,31.1,31.12,168910.0,26.6008,26.6179,26.5837,26.6008,168910.0
2019-12-05 11:15:00,31.12,31.16,31.12,31.15,45600.0,26.6008,26.635,26.6008,26.6264,45600.0
2019-12-05 11:20:00,31.13,31.14,31.11,31.13,90140.0,26.6093,26.6179,26.5922,26.6093,90140.0
2019-12-05 11:25:00,31.12,31.16,31.12,31.15,86400.0,26.6008,26.635,26.6008,26.6264,86400.0
2019-12-05 11:30:00,31.16,31.16,31.1,31.1,44820.0,26.635,26.635,26.5837,26.5837,44820.0
2019-12-05 11:35:00,31.09,31.12,31.07,31.11,45360.0,26.5751,26.6008,26.558,26.5922,45360.0
2019-12-05 11:40:00,31.11,31.11,31.08,31.1,11440.0,26.5922,26.5922,26.5666,26.5837,11440.0
2019-12-05 11:45:00,31.08,31.1,31.07,31.1,171230.0,26.5666,26.5837,26.558,26.5837,171230.0
2019-12-05 11:50:00,31.1,31.11,31.08,31.1,25330.0,26.5837,26.5922,26.5666,26.5837,25330.0
2019-12-05 11:55:00,31.11,31.11,31.07,31.07,26980.0,26.5922,26.5922,26.558,26.558,26980.0
2019-12-05 12:00:00,31.06,31.07,31.03,31.05,26250.0,26.5495,26.558,26.5239,26.5409,26250.0
2019-12-05 12:05:00,31.04,31.06,31.04,31.06,40400.0,26.5324,26.5495,26.5324,26.5495,40400.0
2019-12-05 12:10:00,31.06,31.07,31.03,31.03,55500.0,26.5495,26.558,26.5239,26.5239,55500.0
2019-12-05 12:15:00,31.03,31.03,31.0,31.0,20100.0,26.5239,26.5239,26.4982,26.4982,20100.0
2019-12-05 12:20:00,31.0,31.01,30.99,31.01,24290.0,26.4982,26.5068,26.4897,26.5068,24290.0
2019-12-05 12:25:00,31.01,31.03,31.01,31.03,7450.0,26.5068,26.5239,26.5068,26.5239,7450.0
2019-12-05 12:30:00,31.01,31.02,31.01,31.02,9750.0,26.5068,26.5153,26.5068,26.5153,9750.0
2019-12-05 12:35:00,31.01,31.03,31.01,31.03,38340.0,26.5068,26.5239,26.5068,26.5239,38340.0
2019-12-05 12:40:00,31.04,31.04,31.0,31.0,18250.0,26.5324,26.5324,26.4982,26.4982,18250.0
2019-12-05 12:45:00,31.0,31.03,30.99,31.0,38360.0,26.4982,26.5239,26.4897,26.4982,38360.0
2019-12-05 12:50:00,30.99,31.01,30.99,31.01,26530.0,26.4897,26.5068,26.4897,26.5068,26530.0
2019-12-05 12:55:00,31.01,31.03,30.98,30.98,38510.0,26.5068,26.5239,26.4811,26.4811,38510.0
2019-12-05 13:00:00,30.99,31.01,30.98,30.99,27280.0,26.4897,26.5068,26.4811,26.4897,27280.0
2019-12-05 13:05:00,31.0,31.01,30.98,30.98,28000.0,26.4982,26.5068,26.4811,26.4811,28000.0
2019-12-05 13:10:00,31.0,31.03,31.0,31.02,40000.0,26.4982,26.5239,26.4982,26.5153,40000.0
2019-12-05 13:15:00,31.03,31.03,31.0,31.0,17000.0,26.5239,26.5239,26.4982,26.4982,17000.0
2019-12-05 13:20:00,31.0,31.0,30.98,30.99,15200.0,26.4982,26.4982,26.4811,26.4897,15200.0
2019-12-05 13:25:00,30.98,31.0,30.98,30.98,38970.0,26.4811,26.4982,26.4811,26.4811,38970.0
2019-12-05 13:30:00,30.98,31.0,30.94,30.94,65170.0,26.4811,26.4982,26.4469,26.4469,65170.0
2019-12-05 13:35:00,30.94,30.97,30.94,30.94,98840.0,26.4469,26.4726,26.4469,26.4469,98840.0
2019-12-05 13:40:00,30.95,30.96,30.92,30.96,53930.0,26.4555,26.464,26.4298,26.464,53930.0
2019-12-05 13:45:00,30.96,31.0,30.95,30.99,39970.0,26.464,26.4982,26.4555,26.4897,39970.0
2019-12-05 13:50:00,30.99,31.0,30.97,30.97,58510.0,26.4897,26.4982,26.4726,26.4726,58510.0
2019-12-05 13:55:00,30.96,30.97,30.92,30.92,358000.0,26.464,26.4726,26.4298,26.4298,358000.0
2019-12-05 14:00:00,30.91,30.95,30.91,30.95,158610.0,26.4213,26.4555,26.4213,26.4555,158610.0
2019-12-05 14:05:00,30.95,31.0,30.95,31.0,135090.0,26.4555,26.4982,26.4555,26.4982,135090.0
2019-12-05 14:10:00,31.0,31.04,30.99,31.02,167470.0,26.4982,26.5324,26.4897,26.5153,167470.0
2019-12-05 14:15:00,31.02,31.05,31.01,31.04,100370.0,26.5153,26.5409,26.5068,26.5324,100370.0
2019-12-05 14:20:00,31.05,31.05,31.01,31.01,132690.0,26.5409,26.5409,26.5068,26.5068,132690.0
2019-12-05 14:25:00,31.02,31.04,31.01,31.03,55770.0,26.5153,26.5324,26.5068,26.5239,55770.0
2019-12-05 14:30:00,31.04,31.05,31.03,31.03,58000.0,26.5324,26.5409,26.5239,26.5239,58000.0
2019-12-05 14:35:00,31.03,31.07,31.03,31.07,51520.0,26.5239,26.558,26.5239,26.558,51520.0
2019-12-05 14:40:00,31.07,31.08,31.06,31.08,11500.0,26.558,26.5666,26.5495,26.5666,11500.0
2019-12-05 14:45:00,31.08,31.08,31.04,31.06,139730.0,26.5666,26.5666,26.5324,26.5495,139730.0
2019-12-05 14:50:00,31.07,31.09,31.07,31.09,53800.0,26.558,26.5751,26.558,26.5751,53800.0
2019-12-05 14:55:00,31.09,31.13,30.99,31.05,362940.0,26.5751,26.6093,26.4897,26.5409,362940.0
2019-12-05 15:00:00,31.05,31.1,31.05,31.08,162530.0,26.5409,26.5837,26.5409,26.5666,162530.0
2019-12-05 15:05:00,31.09,31.11,31.06,31.07,123570.0,26.5751,26.5922,26.5495,26.558,123570.0
2019-12-05 15:10:00,31.09,31.11,31.08,31.1,42750.0,26.5751,26.5922,26.5666,26.5837,42750.0
2019-12-05 15:15:00,31.1,31.11,31.08,31.11,52710.0,26.5837,26.5922,26.5666,26.5922,52710.0
2019-12-05 15:20:00,31.1,31.1,31.09,31.09,46330.0,26.5837,26.5837,26.5751,26.5751,46330.0
2019-12-05 15:25:00,31.09,31.11,31.08,31.1,41450.0,26.5751,26.5922,26.5666,26.5837,41450.0
2019-12-05 15:30:00,31.1,31.14,31.1,31.14,98960.0,26.5837,26.6179,26.5837,26.6179,98960.0
2019-12-05 15:35:00,31.13,31.14,31.12,31.14,122800.0,26.6093,26.6179,26.6008,26.6179,122800.0
2019-12-05 15:40:00,31.14,31.19,31.14,31.17,223190.0,26.6179,26.6606,26.6179,26.6435,223190.0
2019-12-05 15:45:00,31.17,31.19,31.16,31.17,171520.0,26.6435,26.6606,26.635,26.6435,171520.0
2019-12-05 15:50:00,31.18,31.2,31.15,31.15,1249920.0,26.6521,26.6692,26.6264,26.6264,1249920.0
2019-12-05 15:55:00,31.15,31.16,31.09,31.12,1002040.0,26.6264,26.635,26.5751,26.6008,1002040.0
2019-12-06 09:30:00,31.47,31.52,31.33,31.42,616210.0,26.9,26.9427,26.7803,26.8572,616210.0
2019-12-06 09:35:00,31.43,31.48,31.3,31.34,346330.0,26.8658,26.9085,26.7546,26.7888,346330.0
2019-12-06 09:40:00,31.34,31.42,31.28,31.33,111010.0,26.7888,26.8572,26.7375,26.7803,111010.0
2019-12-06 09:45:00,31.35,31.42,31.35,31.38,201500.0,26.7974,26.8572,26.7974,26.823,201500.0
2019-12-06 09:50:00,31.39,31.4,31.25,31.25,204290.0,26.8316,26.8401,26.7119,26.7119,204290.0
2019-12-06 09:55:00,31.25,31.32,31.25,31.29,196420.0,26.7119,26.7717,26.7119,26.7461,196420.0
2019-12-06 10:00:00,31.29,31.34,31.25,31.26,152920.0,26.7461,26.7888,26.7119,26.7205,152920.0
2019-12-06 10:05:00,31.26,31.26,31.21,31.25,236250.0,26.7205,26.7205,26.6777,26.7119,236250.0
2019-12-06 10:10:00,31.25,31.39,31.25,31.39,98510.0,26.7119,26.8316,26.7119,26.8316,98510.0
2019-12-06 10:15:00,31.38,31.4,31.27,31.27,163670.0,26.823,26.8401,26.729,26.729,163670.0
2019-12-06 10:20:00,31.28,31.29,31.24,31.25,199670.0,26.7375,26.7461,26.7034,26.7119,199670.0
2019-12-06 10:25:00,31.25,31.26,31.21,31.24,93480.0,26.7119,26.7205,26.6777,26.7034,93480.0
2019-12-06 10:30:00,31.25,31.29,31.23,31.29,498710.0,26.7119,26.7461,26.6948,26.7461,498710.0
2019-12-06 10:35:00,31.27,31.29,31.26,31.28,222000.0,26.729,26.7461,26.7205,26.7375,222000.0
2019-12-06 10:40:00,31.29,31.32,31.28,31.31,54550.0,26.7461,26.7717,26.7375,26.7632,54550.0
2019-12-06 10:45:00,31.31,31.34,31.3,31.33,70550.0,26.7632,26.7888,26.7546,26.7803,70550.0
2019-12-06 10:50:00,31.34,31.37,31.33,31.34,48050.0,26.7888,26.8145,26.7803,26.7888,48050.0
2019-12-06 10:55:00,31.35,31.35,31.28,31.3,180300.0,26.7974,26.7974,26.7375,26.7546,180300.0
2019-12-06 11:00:00,31.3,31.32,31.29,31.32,154750.0,26.7546,26.7717,26.7461,26.7717,154750.0
2019-12-06 11:05:00,31.32,31.36,31.32,31.35,62280.0,26.7717,26.8059,26.7717,26.7974,62280.0
2019-12-06 11:10:00,31.35,31.37,31.33,31.35,94550.0,26.7974,26.8145,26.7803,26.7974,94550.0
2019-12-06 11:15:00,31.35,31.36,31.34,31.35,145000.0,26.7974,26.8059,26.7888,26.7974,145000.0
2019-12-06 11:20:00,31.34,31.38,31.34,31.38,107140.0,26.7888,26.823,26.7888,26.823,107140.0
2019-12-06 11:25:00,31.39,31.41,31.38,31.4,56360.0,26.8316,26.8487,26.823,26.8401,56360.0
2019-12-06 11:30:00,31.4,31.4,31.39,31.39,63000.0,26.8401,26.8401,26.8316,26.8316,63000.0
2019-12-06 11:35:00,31.39,31.43,31.38,31.43,97100.0,26.8316,26.8658,26.823,26.8658,97100.0
2019-12-06 11:40:00,31.42,31.44,31.42,31.44,228630.0,26.8572,26.8743,26.8572,26.8743,228630.0
2019-12-06 11:45:00,31.44,31.46,31.42,31.44,282020.0,26.8743,26.8914,26.8572,26.8743,282020.0
2019-12-06 11:50:00,31.44,31.48,31.44,31.47,85140.0,26.8743,26.9085,26.8743,26.9,85140.0
2019-12-06 11:55:00,31.47,31.49,31.46,31.49,142030.0,26.9,26.9171,26.8914,26.9171,142030.0
2019-12-06 12:00:00,31.49,31.5,31.46,31.48,267220.0,26.9171,26.9256,26.8914,26.9085,267220.0
2019-12-06 12:05:00,31.48,31.5,31.47,31.48,229480.0,26.9085,26.9256,26.9,26.9085,229480.0
2019-12-06 12:10:00,31.48,31.5,31.48,31.49,161050.0,26.9085,26.9256,26.9085,26.9171,161050.0
2019-12-06 12:15:00,31.49,31.51,31.48,31.5,162000.0,26.9171,26.9341,26.9085,26.9256,162000.0
2019-12-06 12:20:00,31.49,31.51,31.47,31.49,78560.0,26.9171,26.9341,26.9,26.9171,78560.0
2019-12-06 12:25:00,31.48,31.5,31.48,31.49,42250.0,26.9085,26.9256,26.9085,26.9171,42250.0
2019-12-06 12:30:00,31.49,31.51,31.48,31.5,87670.0,26.9171,26.9341,26.9085,26.9256,87670.0
2019-12-06 12:35:00,31.5,31.53,31.5,31.5,107100.0,26.9256,26.9512,26.9256,26.9256,107100.0
2019-12-06 12:40:00,31.51,31.54,31.5,31.53,124440.0,26.9341,26.9598,26.9256,26.9512,124440.0
2019-12-06 12:45:00,31.52,31.54,31.52,31.54,30030.0,26.9427,26.9598,26.9427,26.9598,30030.0
2019-12-06 12:50:00,31.55,31.56,31.51,31.52,64180.0,26.9683,26.9769,26.9341,26.9427,64180.0
2019-12-06 12:55:00,31.52,31.56,31.52,31.55,44070.0,26.9427,26.9769,26.9427,26.9683,44070.0
2019-12-06 13:00:00,31.56,31.56,31.54,31.54,30810.0,26.9769,26.9769,26.9598,26.9598,30810.0
2019-12-06 13:05:00,31.54,31.56,31.52,31.53,49340.0,26.9598,26.9769,26.9427,26.9512,49340.0
2019-12-06 13:10:00,31.54,31.56,31.53,31.55,35260.0,26.9598,26.9769,26.9512,26.9683,35260.0
2019-12-06 13:15:00,31.55,31.56,31.54,31.54,31980.0,26.9683,26.9769,26.9598,26.9598,31980.0
2019-12-06 13:20:00,31.53,31.53,31.49,31.52,42660.0,26.9512,26.9512,26.9171,26.9427,42660.0
2019-12-06 13:25:00,31.51,31.54,31.51,31.54,27970.0,26.9341,26.9598,26.9341,26.9598,27970.0
2019-12-06 13:30:00,31.54,31.54,31.53,31.54,22530.0,26.9598,26.9598,26.9512,26.9598,22530.0
2019-12-06 13:35:00,31.54,31.56,31.54,31.56,30770.0,26.9598,26.9769,26.9598,26.9769,30770.0
2019-12-06 13:40:00,31.56,31.58,31.55,31.56,57640.0,26.9769,26.994,26.9683,26.9769,57640.0
2019-12-06 13:45:00,31.57,31.6,31.56,31.56,94690.0,26.9854,27.0111,26.9769,26.9769,94690.0
2019-12-06 13:50:00,31.56,31.58,31.55,31.57,54990.0,26.9769,26.994,26.9683,26.9854,54990.0
2019-12-06 13:55:00,31.58,31.6,31.58,31.58,37100.0,26.994,27.0111,26.994,26.994,37100.0
2019-12-06 14:00:00,31.58,31.58,31.56,31.57,45370.0,26.994,26.994,26.9769,26.9854,45370.0
2019-12-06 14:05:00,31.57,31.58,31.56,31.58,40350.0,26.9854,26.994,26.9769,26.994,40350.0
2019-12-06 14:10:00,31.58,31.59,31.57,31.57,32450.0,26.994,27.0025,26.9854,26.9854,32450.0
2019-12-06 14:15:00,31.57,31.58,31.56,31.58,41120.0,26.9854,26.994,26.9769,26.994,41120.0
2019-12-06 14:20:00,31.57,31.61,31.57,31.61,93290.0,26.9854,27.0196,26.9854,27.0196,93290.0
2019-12-06 14:25:00,31.61,31.61,31.59,31.61,44840.0,27.0196,27.0196,27.0025,27.0196,44840.0
2019-12-06 14:30:00,31.6,31.6,31.59,31.59,36910.0,27.0111,27.0111,27.0025,27.0025,36910.0
2019-12-06 14:35:00,31.59,31.6,31.57,31.59,51590.0,27.0025,27.0111,26.9854,27.0025,51590.0
2019-12-06 14:40:00,31.59,31.59,31.56,31.56,33220.0,27.0025,27.0025,26.9769,26.9769,33220.0
2019-12-06 14:45:00,31.55,31.58,31.55,31.57,134310.0,26.9683,26.994,26.9683,26.9854,134310.0
2019-12-06 14:50:00,31.56,31.59,31.56,31.57,108810.0,26.9769,27.0025,26.9769,26.9854,108810.0
2019-12-06 14:55:00,31.57,31.57,31.55,31.57,93780.0,26.9854,26.9854,26.9683,26.9854,93780.0
2019-12-06 15:00:00,31.57,31.58,31.56,31.58,61740.0,26.9854,26.994,26.9769,26.994,61740.0
2019-12-06 15:05:00,31.58,31.59,31.58,31.58,44960.0,26.994,27.0025,26.994,26.994,44960.0
2019-12-06 15:10:00,31.58,31.59,31.58,31.58,83410.0,26.994,27.0025,26.994,26.994,83410.0
2019-12-06 15:15:00,31.58,31.61,31.58,31.6,174460.0,26.994,27.0196,26.994,27.0111,174460.0
2019-12-06 15:20:00,31.6,31.6,31.58,31.59,111600.0,27.0111,27.0111,26.994,27.0025,111600.0
2019-12-06 15:25:00,31.6,31.6,31.59,31.59,62440.0,27.0111,27.0111,27.0025,27.0025,62440.0
2019-12-06 15:30:00,31.59,31.62,31.58,31.6,114490.0,27.0025,27.0282,26.994,27.0111,114490.0
2019-12-06 15:35:00,31.6,31.62,31.59,31.61,115290.0,27.0111,27.0282,27.0025,27.0196,115290.0
2019-12-06 15:40:00,31.61,31.63,31.59,31.6,148220.0,27.0196,27.0367,27.0025,27.0111,148220.0
2019-12-06 15:45:00,31.6,31.61,31.56,31.56,178450.0,27.0111,27.0196,26.9769,26.9769,178450.0
2019-12-06 15:50:00,31.56,31.61,31.56,31.61,432610.0,26.9769,27.0196,26.9769,27.0196,432610.0
2019-12-06 15:55:00,31.61,31.62,31.59,31.6,599880.0,27.0196,27.0282,27.0025,27.0111,599880.0
2019-12-09 09:30:00,31.61,31.64,31.56,31.64,910590.0,27.0196,27.0453,26.9769,27.0453,910590.0
2019-12-09 09:35:00,31.61,31.71,31.57,31.68,4661350.0,27.0196,27.1051,26.9854,27.0795,4661350.0
2019-12-09 09:40:00,31.67,31.68,31.62,31.63,119130.0,27.0709,27.0795,27.0282,27.0367,119130.0
2019-12-09 09:45:00,31.65,31.67,31.56,31.59,118440.0,27.0538,27.0709,26.9769,27.0025,118440.0
2019-12-09 09:50:00,31.58,31.65,31.58,31.62,83930.0,26.994,27.0538,26.994,27.0282,83930.0
2019-12-09 09:55:00,31.63,31.66,31.6,31.63,90960.0,27.0367,27.0624,27.0111,27.0367,90960.0
2019-12-09 10:00:00,31.64,31.66,31.55,31.56,123000.0,27.0453,27.0624,26.9683,26.9769,123000.0
2019-12-09 10:05:00,31.57,31.58,31.51,31.54,161670.0,26.9854,26.994,26.9341,26.9598,161670.0
2019-12-09 10:10:00,31.57,31.62,31.55,31.61,148210.0,26.9854,27.0282,26.9683,27.0196,148210.0
2019-12-09 10:15:00,31.59,31.62,31.54,31.55,139470.0,27.0025,27.0282,26.9598,26.9683,139470.0
2019-12-09 10:20:00,31.55,31.57,31.51,31.54,242380.0,26.9683,26.9854,26.9341,26.9598,242380.0
2019-12-09 10:25:00,31.54,31.58,31.53,31.58,237380.0,26.9598,26.994,26.9512,26.994,237380.0
2019-12-09 10:30:00,31.57,31.58,31.54,31.56,252030.0,26.9854,26.994,26.9598,26.9769,252030.0
2019-12-09 10:35:00,31.56,31.57,31.53,31.54,396550.0,26.9769,26.9854,26.9512,26.9598,396550.0
2019-12-09 10:40:00,31.55,31.55,31.52,31.54,142760.0,26.9683,26.9683,26.9427,26.9598,142760.0
2019-12-09 10:45:00,31.54,31.55,31.53,31.54,54300.0,26.9598,26.9683,26.9512,26.9598,54300.0
2019-12-09 10:50:00,31.54,31.58,31.51,31.58,101490.0,26.9598,26.994,26.9341,26.994,101490.0
2019-12-09 10:55:00,31.57,31.61,31.57,31.57,103050.0,26.9854,27.0196,26.9854,26.9854,103050.0
2019-12-09 11:00:00,31.56,31.59,31.56,31.57,96320.0,26.9769,27.0025,26.9769,26.9854,96320.0
2019-12-09 11:05:00,31.58,31.58,31.54,31.57,71850.0,26.994,26.994,26.9598,26.9854,71850.0
2019-12-09 11:10:00,31.58,31.58,31.48,31.49,105230.0,26.994,26.994,26.9085,26.9171,105230.0
2019-12-09 11:15:00,31.48,31.51,31.48,31.5,73800.0,26.9085,26.9341,26.9085,26.9256,73800.0
2019-12-09 11:20:00,31.49,31.51,31.48,31.5,117140.0,26.9171,26.9341,26.9085,26.9256,117140.0
2019-12-09 11:25:00,31.5,31.54,31.49,31.52,202590.0,26.9256,26.9598,26.9171,26.9427,202590.0
2019-12-09 11:30:00,31.52,31.53,31.49,31.51,51820.0,26.9427,26.9512,26.9171,26.9341,51820.0
2019-12-09 11:35:00,31.51,31.51,31.49,31.5,191500.0,26.9341,26.9341,26.9171,26.9256,191500.0
2019-12-09 11:40:00,31.49,31.52,31.49,31.49,165860.0,26.9171,26.9427,26.9171,26.9171,165860.0
2019-12-09 11:45:00,31.49,31.5,31.48,31.5,85980.0,26.9171,26.9256,26.9085,26.9256,85980.0
2019-12-09 11:50:00,31.5,31.52,31.49,31.5,94200.0,26.9256,26.9427,26.9171,26.9256,94200.0
2019-12-09 11:55:00,31.5,31.52,31.49,31.51,52040.0,26.9256,26.9427,26.9171,26.9341,52040.0
2019-12-09 12:00:00,31.51,31.52,31.5,31.51,77110.0,26.9341,26.9427,26.9256,26.9341,77110.0
2019-12-09 12:05:00,31.51,31.51,31.5,31.5,71000.0,26.9341,26.9341,26.9256,26.9256,71000.0
2019-12-09 12:10:00,31.51,31.52,31.5,31.51,72150.0,26.9341,26.9427,26.9256,26.9341,72150.0
2019-12-09 12:15:00,31.51,31.52,31.49,31.5,256580.0,26.9341,26.9427,26.9171,26.9256,256580.0
2019-12-09 12:20:00,31.5,31.5,31.48,31.5,537740.0,26.9256,26.9256,26.9085,26.9256,537740.0
2019-12-09 12:25:00,31.5,31.51,31.5,31.5,78440.0,26.9256,26.9341,26.9256,26.9256,78440.0
2019-12-09 12:30:00,31.5,31.51,31.5,31.5,58380.0,26.9256,26.9341,26.9256,26.9256,58380.0
2019-12-09 12:35:00,31.5,31.51,31.5,31.5,121490.0,26.9256,26.9341,26.9256,26.9256,121490.0
2019-12-09 12:40:00,31.5,31.52,31.5,31.51,87470.0,26.9256,26.9427,26.9256,26.9341,87470.0
2019-12-09 12:45:00,31.51,31.51,31.5,31.5,369570.0,26.9341,26.9341,26.9256,26.9256,369570.0
2019-12-09 12:50:00,31.5,31.51,31.5,31.5,72100.0,26.9256,26.9341,26.9256,26.9256,72100.0
2019-12-09 12:55:00,31.5,31.52,31.5,31.51,380740.0,26.9256,26.9427,26.9256,26.9341,380740.0
2019-12-09 13:00:00,31.51,31.51,31.49,31.5,214890.0,26.9341,26.9341,26.9171,26.9256,214890.0
2019-12-09 13:05:00,31.5,31.51,31.5,31.5,138470.0,26.9256,26.9341,26.9256,26.9256,138470.0
2019-12-09 13:10:00,31.5,31.5,31.43,31.43,206000.0,26.9256,26.9256,26.8658,26.8658,206000.0
2019-12-09 13:15:00,31.44,31.44,31.4,31.42,118000.0,26.8743,26.8743,26.8401,26.8572,118000.0
2019-12-09 13:20:00,31.43,31.45,31.42,31.42,60070.0,26.8658,26.8829,26.8572,26.8572,60070.0
2019-12-09 13:25:00,31.43,31.43,31.39,31.41,100550.0,26.8658,26.8658,26.8316,26.8487,100550.0
2019-12-09 13:30:00,31.4,31.43,31.4,31.42,136570.0,26.8401,26.8658,26.8401,26.8572,136570.0
2019-12-09 13:35:00,31.42,31.43,31.42,31.42,56830.0,26.8572,26.8658,26.8572,26.8572,56830.0
2019-12-09 13:40:00,31.42,31.44,31.41,31.43,82380.0,26.8572,26.8743,26.8487,26.8658,82380.0
2019-12-09 13:45:00,31.42,31.44,31.42,31.44,116390.0,26.8572,26.8743,26.8572,26.8743,116390.0
2019-12-09 13:50:00,31.44,31.45,31.43,31.43,59960.0,26.8743,26.8829,26.8658,26.8658,59960.0
2019-12-09 13:55:00,31.42,31.44,31.42,31.43,151590.0,26.8572,26.8743,26.8572,26.8658,151590.0
2019-12-09 14:00:00,31.43,31.44,31.42,31.43,117930.0,26.8658,26.8743,26.8572,26.8658,117930.0
2019-12-09 14:05:00,31.43,31.44,31.41,31.43,396590.0,26.8658,26.8743,26.8487,26.8658,396590.0
2019-12-09 14:10:00,31.43,31.47,31.43,31.44,87010.0,26.8658,26.9,26.8658,26.8743,87010.0
2019-12-09 14:15:00,31.44,31.45,31.43,31.43,73100.0,26.8743,26.8829,26.8658,26.8658,73100.0
2019-12-09 14:20:00,31.44,31.45,31.43,31.44,49030.0,26.8743,26.8829,26.8658,26.8743,49030.0
2019-12-09 14:25:00,31.43,31.45,31.43,31.43,230120.0,26.8658,26.8829,26.8658,26.8658,230120.0
2019-12-09 14:30:00,31.43,31.44,31.42,31.43,112680.0,26.8658,26.8743,26.8572,26.8658,112680.0
2019-12-09 14:35:00,31.43,31.44,31.42,31.43,107740.0,26.8658,26.8743,26.8572,26.8658,107740.0
2019-12-09 14:40:00,31.43,31.43,31.42,31.43,121230.0,26.8658,26.8658,26.8572,26.8658,121230.0
2019-12-09 14:45:00,31.43,31.44,31.42,31.43,85920.0,26.8658,26.8743,26.8572,26.8658,85920.0
2019-12-09 14:50:00,31.43,31.43,31.43,31.43,64510.0,26.8658,26.8658,26.8658,26.8658,64510.0
2019-12-09 14:55:00,31.43,31.43,31.42,31.43,136250.0,26.8658,26.8658,26.8572,26.8658,136250.0
2019-12-09 15:00:00,31.43,31.44,31.42,31.43,125640.0,26.8658,26.8743,26.8572,26.8658,125640.0
2019-12-09 15:05:00,31.43,31.43,31.42,31.43,185790.0,26.8658,26.8658,26.8572,26.8658,185790.0
2019-12-09 15:10:00,31.43,31.45,31.42,31.42,181150.0,26.8658,26.8829,26.8572,26.8572,181150.0
2019-12-09 15:15:00,31.43,31.44,31.42,31.43,109220.0,26.8658,26.8743,26.8572,26.8658,109220.0
2019-12-09 15:20:00,31.43,31.44,31.41,31.43,185780.0,26.8658,26.8743,26.8487,26.8658,185780.0
2019-12-09 15:25:00,31.44,31.45,31.43,31.45,125970.0,26.8743,26.8829,26.8658,26.8829,125970.0
2019-12-09 15:30:00,31.45,31.46,31.44,31.45,128310.0,26.8829,26.8914,26.8743,26.8829,128310.0
2019-12-09 15:35:00,31.45,31.46,31.44,31.46,125420.0,26.8829,26.8914,26.8743,26.8914,125420.0
2019-12-09 15:40:00,31.46,31.47,31.45,31.46,460570.0,26.8914,26.9,26.8829,26.8914,460570.0
2019-12-09 15:45:00,31.46,31.47,31.45,31.46,202960.0,26.8914,26.9,26.8829,26.8914,202960.0
2019-12-09 15:50:00,31.46,31.47,31.45,31.46,292750.0,26.8914,26.9,26.8829,26.8914,292750.0
2019-12-09 15:55:00,31.46,31.46,31.44,31.44,1135340.0,26.8914,26.8914,26.8743,26.8743,1135340.0
2019-12-10 09:30:00,31.51,31.55,31.47,31.48,430530.0,26.9341,26.9683,26.9,26.9085,430530.0
2019-12-10 09:35:00,31.48,31.53,31.33,31.33,280700.0,26.9085,26.9512,26.7803,26.7803,280700.0
2019-12-10 09:40:00,31.34,31.4,31.33,31.39,86320.0,26.7888,26.8401,26.7803,26.8316,86320.0
2019-12-10 09:45:00,31.38,31.41,31.37,31.37,69970.0,26.823,26.8487,26.8145,26.8145,69970.0
2019-12-10 09:50:00,31.36,31.42,31.34,31.41,192720.0,26.8059,26.8572,26.7888,26.8487,192720.0
2019-12-10 09:55:00,31.42,31.42,31.37,31.42,37110.0,26.8572,26.8572,26.8145,26.8572,37110.0
2019-12-10 10:00:00,31.42,31.51,31.41,31.44,136420.0,26.8572,26.9341,26.8487,26.8743,136420.0
2019-12-10 10:05:00,31.42,31.5,31.42,31.5,91810.0,26.8572,26.9256,26.8572,26.9256,91810.0
2019-12-10 10:10:00,31.49,31.5,31.46,31.48,58060.0,26.9171,26.9256,26.8914,26.9085,58060.0
2019-12-10 10:15:00,31.48,31.53,31.47,31.52,67680.0,26.9085,26.9512,26.9,26.9427,67680.0
2019-12-10 10:20:00,31.53,31.58,31.52,31.56,208100.0,26.9512,26.994,26.9427,26.9769,208100.0
2019-12-10 10:25:00,31.58,31.58,31.52,31.54,171480.0,26.994,26.994,26.9427,26.9598,171480.0
2019-12-10 10:30:00,31.54,31.54,31.49,31.51,62110.0,26.9598,26.9598,26.9171,26.9341,62110.0
2019-12-10 10:35:00,31.51,31.54,31.47,31.54,227950.0,26.9341,26.9598,26.9,26.9598,227950.0
2019-12-10 10:40:00,31.53,31.54,31.49,31.52,95600.0,26.9512,26.9598,26.9171,26.9427,95600.0
2019-12-10 10:45:00,31.53,31.54,31.49,31.5,75320.0,26.9512,26.9598,26.9171,26.9256,75320.0
2019-12-10 10:50:00,31.5,31.53,31.49,31.52,496140.0,26.9256,26.9512,26.9171,26.9427,496140.0
2019-12-10 10:55:00,31.52,31.56,31.5,31.54,114730.0,26.9427,26.9769,26.9256,26.9598,114730.0
2019-12-10 11:00:00,31.55,31.58,31.43,31.48,92140.0,26.9683,26.994,26.8658,26.9085,92140.0
2019-12-10 11:05:00,31.48,31.53,31.48,31.52,29540.0,26.9085,26.9512,26.9085,26.9427,29540.0
2019-12-10 11:10:00,31.51,31.53,31.48,31.49,50970.0,26.9341,26.9512,26.9085,26.9171,50970.0
2019-12-10 11:15:00,31.51,31.52,31.48,31.5,70500.0,26.9341,26.9427,26.9085,26.9256,70500.0
2019-12-10 11:20:00,31.49,31.5,31.49,31.5,59600.0,26.9171,26.9256,26.9171,26.9256,59600.0
2019-12-10 11:25:00,31.5,31.55,31.5,31.54,59000.0,26.9256,26.9683,26.9256,26.9598,59000.0
2019-12-10 11:30:00,31.55,31.56,31.53,31.55,58710.0,26.9683,26.9769,26.9512,26.9683,58710.0
2019-12-10 11:35:00,31.54,31.54,31.51,31.54,17270.0,26.9598,26.9598,26.9341,26.9598,17270.0
2019-12-10 11:40:00,31.52,31.57,31.52,31.56,58740.0,26.9427,26.9854,26.9427,26.9769,58740.0
2019-12-10 11:45:00,31.56,31.57,31.53,31.54,74000.0,26.9769,26.9854,26.9512,26.9598,74000.0
2019-12-10 11:50:00,31.54,31.55,31.5,31.5,81500.0,26.9598,26.9683,26.9256,26.9256,81500.0
2019-12-10 11:55:00,31.51,31.52,31.49,31.5,195890.0,26.9341,26.9427,26.9171,26.9256,195890.0
2019-12-10 12:00:00,31.5,31.52,31.5,31.51,81100.0,26.9256,26.9427,26.9256,26.9341,81100.0
2019-12-10 12:05:00,31.51,31.52,31.49,31.5,536460.0,26.9341,26.9427,26.9171,26.9256,536460.0
2019-12-10 12:10:00,31.5,31.51,31.47,31.5,221190.0,26.9256,26.9341,26.9,26.9256,221190.0
2019-12-10 12:15:00,31.5,31.51,31.49,31.51,96740.0,26.9256,26.9341,26.9171,26.9341,96740.0
2019-12-10 12:20:00,31.51,31.51,31.48,31.49,47080.0,26.9341,26.9341,26.9085,26.9171,47080.0
2019-12-10 12:25:00,31.49,31.5,31.48,31.48,127070.0,26.9171,26.9256,26.9085,26.9085,127070.0
2019-12-10 12:30:00,31.48,31.49,31.48,31.49,34690.0,26.9085,26.9171,26.9085,26.9171,34690.0
2019-12-10 12:35:00,31.49,31.5,31.48,31.48,104780.0,26.9171,26.9256,26.9085,26.9085,104780.0
2019-12-10 12:40:00,31.48,31.48,31.44,31.46,149240.0,26.9085,26.9085,26.8743,26.8914,149240.0
2019-12-10 12:45:00,31.45,31.47,31.45,31.47,113170.0,26.8829,26.9,26.8829,26.9,113170.0
2019-12-10 12:50:00,31.47,31.48,31.47,31.47,53630.0,26.9,26.9085,26.9,26.9,53630.0
2019-12-10 12:55:00,31.47,31.5,31.47,31.49,34230.0,26.9,26.9256,26.9,26.9171,34230.0
2019-12-10 13:00:00,31.49,31.5,31.48,31.5,35250.0,26.9171,26.9256,26.9085,26.9256,35250.0
2019-12-10 13:05:00,31.5,31.51,31.49,31.51,35800.0,26.9256,26.9341,26.9171,26.9341,35800.0
2019-12-10 13:10:00,31.49,31.53,31.49,31.51,38420.0,26.9171,26.9512,26.9171,26.9341,38420.0
2019-12-10 13:15:00,31.51,31.51,31.48,31.5,35100.0,26.9341,26.9341,26.9085,26.9256,35100.0
2019-12-10 13:20:00,31.5,31.51,31.49,31.51,15580.0,26.9256,26.9341,26.9171,26.9341,15580.0
2019-12-10 13:25:00,31.49,31.53,31.49,31.53,50010.0,26.9171,26.9512,26.9171,26.9512,50010.0
2019-12-10 13:30:00,31.53,31.55,31.51,31.52,89730.0,26.9512,26.9683,26.9341,26.9427,89730.0
2019-12-10 13:35:00,31.52,31.53,31.49,31.51,57280.0,26.9427,26.9512,26.9171,26.9341,57280.0
2019-12-10 13:40:00,31.5,31.53,31.49,31.52,16940.0,26.9256,26.9512,26.9171,26.9427,16940.0
2019-12-10 13:45:00,31.51,31.51,31.49,31.49,31000.0,26.9341,26.9341,26.9171,26.9171,31000.0
2019-12-10 13:50:00,31.49,31.52,31.49,31.5,70580.0,26.9171,26.9427,26.9171,26.9256,70580.0
2019-12-10 13:55:00,31.5,31.5,31.49,31.5,52210.0,26.9256,26.9256,26.9171,26.9256,52210.0
2019-12-10 14:00:00,31.5,31.51,31.49,31.49,50570.0,26.9256,26.9341,26.9171,26.9171,50570.0
2019-12-10 14:05:00,31.49,31.53,31.49,31.53,80310.0,26.9171,26.9512,26.9171,26.9512,80310.0
2019-12-10 14:10:00,31.53,31.53,31.5,31.5,185270.0,26.9512,26.9512,26.9256,26.9256,185270.0
2019-12-10 14:15:00,31.5,31.5,31.48,31.49,74140.0,26.9256,26.9256,26.9085,26.9171,74140.0
2019-12-10 14:20:00,31.5,31.51,31.49,31.5,46830.0,26.9256,26.9341,26.9171,26.9256,46830.0
2019-12-10 14:25:00,31.49,31.51,31.47,31.5,100090.0,26.9171,26.9341,26.9,26.9256,100090.0
2019-12-10 14:30:00,31.5,31.51,31.49,31.5,86520.0,26.9256,26.9341,26.9171,26.9256,86520.0
2019-12-10 14:35:00,31.5,31.5,31.49,31.49,66210.0,26.9256,26.9256,26.9171,26.9171,66210.0
2019-12-10 14:40:00,31.49,31.56,31.49,31.55,112420.0,26.9171,26.9769,26.9171,26.9683,112420.0
2019-12-10 14:45:00,31.55,31.59,31.54,31.54,202000.0,26.9683,27.0025,26.9598,26.9598,202000.0
2019-12-10 14:50:00,31.54,31.59,31.54,31.57,94170.0,26.9598,27.0025,26.9598,26.9854,94170.0
2019-12-10 14:55:00,31.57,31.57,31.55,31.56,109040.0,26.9854,26.9854,26.9683,26.9769,109040.0
2019-12-10 15:00:00,31.56,31.57,31.53,31.53,163050.0,26.9769,26.9854,26.9512,26.9512,163050.0
2019-12-10 15:05:00,31.53,31.53,31.47,31.49,132770.0,26.9512,26.9512,26.9,26.9171,132770.0
2019-12-10 15:10:00,31.49,31.53,31.49,31.52,64690.0,26.9171,26.9512,26.9171,26.9427,64690.0
2019-12-10 15:15:00,31.52,31.53,31.48,31.5,50840.0,26.9427,26.9512,26.9085,26.9256,50840.0
2019-12-10 15:20:00,31.51,31.51,31.48,31.49,32270.0,26.9341,26.9341,26.9085,26.9171,32270.0
2019-12-10 15:25:00,31.48,31.5,31.48,31.49,53300.0,26.9085,26.9256,26.9085,26.9171,53300.0
2019-12-10 15:30:00,31.49,31.5,31.43,31.44,677440.0,26.9171,26.9256,26.8658,26.8743,677440.0
2019-12-10 15:35:00,31.44,31.5,31.44,31.47,211490.0,26.8743,26.9256,26.8743,26.9,211490.0
2019-12-10 15:40:00,31.47,31.49,31.47,31.48,122660.0,26.9,26.9171,26.9,26.9085,122660.0
2019-12-10 15:45:00,31.48,31.5,31.47,31.5,171870.0,26.9085,26.9256,26.9,26.9256,171870.0
2019-12-10 15:50:00,31.49,31.5,31.47,31.48,337300.0,26.9171,26.9256,26.9,26.9085,337300.0
2019-12-10 15:55:00,31.48,31.52,31.47,31.52,482090.0,26.9085,26.9427,26.9,26.9427,482090.0
2019-12-11 09:30:00,31.52,31.68,31.52,31.62,380360.0,26.9427,27.0795,26.9427,27.0282,380360.0
2019-12-11 09:35:00,31.58,31.74,31.58,31.74,302030.0,26.994,27.1307,26.994,27.1307,302030.0
2019-12-11 09:40:00,31.73,31.83,31.65,31.81,145670.0,27.1222,27.2077,27.0538,27.1906,145670.0
2019-12-11 09:45:00,31.81,31.89,31.81,31.88,154870.0,27.1906,27.259,27.1906,27.2504,154870.0
2019-12-11 09:50:00,31.89,31.99,31.89,31.98,128460.0,27.259,27.3444,27.259,27.3359,128460.0
2019-12-11 09:55:00,32.0,32.07,31.95,32.0,259840.0,27.353,27.4128,27.3102,27.353,259840.0
2019-12-11 10:00:00,31.98,32.04,31.98,32.03,103370.0,27.3359,27.3872,27.3359,27.3786,103370.0
2019-12-11 10:05:00,32.03,32.03,31.96,31.96,100410.0,27.3786,27.3786,27.3188,27.3188,100410.0
2019-12-11 10:10:00,31.97,32.0,31.95,31.96,266990.0,27.3273,27.353,27.3102,27.3188,266990.0
2019-12-11 10:15:00,31.96,31.99,31.94,31.98,209140.0,27.3188,27.3444,27.3017,27.3359,209140.0
2019-12-11 10:20:00,31.98,32.03,31.95,32.03,111570.0,27.3359,27.3786,27.3102,27.3786,111570.0
2019-12-11 10:25:00,32.02,32.04,32.01,32.04,84710.0,27.3701,27.3872,27.3615,27.3872,84710.0
2019-12-11 10:30:00,32.03,32.03,32.0,32.01,70400.0,27.3786,27.3786,27.353,27.3615,70400.0
2019-12-11 10:35:00,32.0,32.03,31.99,32.03,86190.0,27.353,27.3786,27.3444,27.3786,86190.0
2019-12-11 10:40:00,32.04,32.09,32.03,32.08,239510.0,27.3872,27.4299,27.3786,27.4214,239510.0
2019-12-11 10:45:00,32.09,32.11,32.07,32.09,219700.0,27.4299,27.447,27.4128,27.4299,219700.0
2019-12-11 10:50:00,32.08,32.1,32.02,32.02,235900.0,27.4214,27.4385,27.3701,27.3701,235900.0
2019-12-11 10:55:00,32.02,32.04,32.0,32.0,97000.0,27.3701,27.3872,27.353,27.353,97000.0
2019-12-11 11:00:00,32.0,32.02,31.96,31.99,437690.0,27.353,27.3701,27.3188,27.3444,437690.0
2019-12-11 11:05:00,31.99,32.0,31.97,31.99,92740.0,27.3444,27.353,27.3273,27.3444,92740.0
2019-12-11 11:10:00,31.99,32.06,31.99,32.01,352030.0,27.3444,27.4043,27.3444,27.3615,352030.0
2019-12-11 11:15:00,32.01,32.05,32.01,32.04,270110.0,27.3615,27.3957,27.3615,27.3872,270110.0
2019-12-11 11:20:00,32.04,32.05,32.01,32.04,130840.0,27.3872,27.3957,27.3615,27.3872,130840.0
2019-12-11 11:25:00,32.03,32.05,32.02,32.03,135500.0,27.3786,27.3957,27.3701,27.3786,135500.0
2019-12-11 11:30:00,32.03,32.06,32.03,32.04,82750.0,27.3786,27.4043,27.3786,27.3872,82750.0
2019-12-11 11:35:00,32.04,32.05,32.02,32.02,51140.0,27.3872,27.3957,27.3701,27.3701,51140.0
2019-12-11 11:40:00,32.01,32.06,32.01,32.04,87950.0,27.3615,27.4043,27.3615,27.3872,87950.0
2019-12-11 11:45:00,32.04,32.06,32.03,32.03,24000.0,27.3872,27.4043,27.3786,27.3786,24000.0
2019-12-11 11:50:00,32.03,32.05,32.01,32.02,209050.0,27.3786,27.3957,27.3615,27.3701,209050.0
2019-12-11 11:55:00,32.0,32.01,31.94,31.95,186900.0,27.353,27.3615,27.3017,27.3102,186900.0
2019-12-11 12:00:00,31.95,32.01,31.92,31.94,282660.0,27.3102,27.3615,27.2846,27.3017,282660.0
2019-12-11 12:05:00,31.94,31.95,31.92,31.94,46990.0,27.3017,27.3102,27.2846,27.3017,46990.0
2019-12-11 12:10:00,31.94,31.94,31.91,31.91,38950.0,27.3017,27.3017,27.2761,27.2761,38950.0
2019-12-11 12:15:00,31.92,31.95,31.91,31.94,105370.0,27.2846,27.3102,27.2761,27.3017,105370.0
2019-12-11 12:20:00,31.94,31.96,31.93,31.96,92640.0,27.3017,27.3188,27.2932,27.3188,92640.0
2019-12-11 12:25:00,31.96,31.98,31.96,31.97,127860.0,27.3188,27.3359,27.3188,27.3273,127860.0
2019-12-11 12:30:00,31.97,31.97,31.82,31.85,874670.0,27.3273,27.3273,27.1991,27.2248,874670.0
2019-12-11 12:35:00,31.85,31.88,31.84,31.85,89830.0,27.2248,27.2504,27.2162,27.2248,89830.0
2019-12-11 12:40:00,31.85,31.85,31.81,31.82,202800.0,27.2248,27.2248,27.1906,27.1991,202800.0
2019-12-11 12:45:00,31.81,31.87,31.81,31.83,80580.0,27.1906,27.2419,27.1906,27.2077,80580.0
2019-12-11 12:50:00,31.83,31.86,31.82,31.84,177540.0,27.2077,27.2333,27.1991,27.2162,177540.0
2019-12-11 12:55:00,31.84,31.88,31.84,31.88,80090.0,27.2162,27.2504,27.2162,27.2504,80090.0
2019-12-11 13:00:00,31.87,31.91,31.86,31.89,147000.0,27.2419,27.2761,27.2333,27.259,147000.0
2019-12-11 13:05:00,31.88,31.93,31.87,31.92,141910.0,27.2504,27.2932,27.2419,27.2846,141910.0
2019-12-11 13:10:00,31.92,31.92,31.9,31.92,113250.0,27.2846,27.2846,27.2675,27.2846,113250.0
2019-12-11 13:15:00,31.92,31.95,31.92,31.93,60000.0,27.2846,27.3102,27.2846,27.2932,60000.0
2019-12-11 13:20:00,31.94,31.98,31.93,31.93,163430.0,27.3017,27.3359,27.2932,27.2932,163430.0
2019-12-11 13:25:00,31.93,31.96,31.92,31.95,403180.0,27.2932,27.3188,27.2846,27.3102,403180.0
2019-12-11 13:30:00,31.96,31.98,31.95,31.95,42300.0,27.3188,27.3359,27.3102,27.3102,42300.0
2019-12-11 13:35:00,31.96,31.96,31.92,31.94,95730.0,27.3188,27.3188,27.2846,27.3017,95730.0
2019-12-11 13:40:00,31.94,31.98,31.94,31.98,41190.0,27.3017,27.3359,27.3017,27.3359,41190.0
2019-12-11 13:45:00,31.97,31.98,31.96,31.98,63530.0,27.3273,27.3359,27.3188,27.3359,63530.0
2019-12-11 13:50:00,31.98,31.98,31.95,31.95,65500.0,27.3359,27.3359,27.3102,27.3102,65500.0
2019-12-11 13:55:00,31.95,31.95,31.93,31.93,53210.0,27.3102,27.3102,27.2932,27.2932,53210.0
2019-12-11 14:00:00,31.95,31.99,31.93,31.99,116420.0,27.3102,27.3444,27.2932,27.3444,116420.0
2019-12-11 14:05:00,31.99,32.02,31.98,32.0,189530.0,27.3444,27.3701,27.3359,27.353,189530.0
2019-12-11 14:10:00,32.01,32.02,32.0,32.01,64520.0,27.3615,27.3701,27.353,27.3615,64520.0
2019-12-11 14:15:00,32.0,32.05,32.0,32.02,95660.0,27.353,27.3957,27.353,27.3701,95660.0
2019-12-11 14:20:00,32.02,32.09,32.02,32.07,125290.0,27.3701,27.4299,27.3701,27.4128,125290.0
2019-12-11 14:25:00,32.07,32.1,32.05,32.1,207180.0,27.4128,27.4385,27.3957,27.4385,207180.0
2019-12-11 14:30:00,32.1,32.11,32.0,32.02,201750.0,27.4385,27.447,27.353,27.3701,201750.0
2019-12-11 14:35:00,32.03,32.07,32.02,32.05,102180.0,27.3786,27.4128,27.3701,27.3957,102180.0
2019-12-11 14:40:00,32.05,32.08,32.02,32.07,85880.0,27.3957,27.4214,27.3701,27.4128,85880.0
2019-12-11 14:45:00,32.07,32.08,32.04,32.07,59330.0,27.4128,27.4214,27.3872,27.4128,59330.0
2019-12-11 14:50:00,32.07,32.1,32.05,32.09,102650.0,27.4128,27.4385,27.3957,27.4299,102650.0
2019-12-11 14:55:00,32.09,32.14,32.09,32.09,135050.0,27.4299,27.4727,27.4299,27.4299,135050.0
2019-12-11 15:00:00,32.09,32.1,32.03,32.04,99790.0,27.4299,27.4385,27.3786,27.3872,99790.0
2019-12-11 15:05:00,32.04,32.05,32.02,32.04,236380.0,27.3872,27.3957,27.3701,27.3872,236380.0
2019-12-11 15:10:00,32.03,32.03,31.97,31.99,133250.0,27.3786,27.3786,27.3273,27.3444,133250.0
2019-12-11 15:15:00,31.97,31.98,31.95,31.96,129460.0,27.3273,27.3359,27.3102,27.3188,129460.0
2019-12-11 15:20:00,31.96,32.01,31.96,32.01,72850.0,27.3188,27.3615,27.3188,27.3615,72850.0
2019-12-11 15:25:00,32.0,32.01,31.97,32.01,140050.0,27.353,27.3615,27.3273,27.3615,140050.0
2019-12-11 15:30:00,32.0,32.01,31.99,32.0,111470.0,27.353,27.3615,27.3444,27.353,111470.0
2019-12-11 15:35:00,32.0,32.01,31.97,31.98,143030.0,27.353,27.3615,27.3273,27.3359,143030.0
2019-12-11 15:40:00,31.98,31.98,31.96,31.98,136260.0,27.3359,27.3359,27.3188,27.3359,136260.0
2019-12-11 15:45:00,31.98,31.98,31.95,31.96,285520.0,27.3359,27.3359,27.3102,27.3188,285520.0
2019-12-11 15:50:00,31.96,31.99,31.96,31.97,540710.0,27.3188,27.3444,27.3188,27.3273,540710.0
2019-12-11 15:55:00,31.96,32.0,31.95,31.97,759690.0,27.3188,27.353,27.3102,27.3273,759690.0
2019-12-12 09:30:00,31.92,32.29,31.91,32.25,760720.0,27.2846,27.6009,27.2761,27.5667,760720.0
2019-12-12 09:35:00,32.27,32.8,32.1,32.76,956990.0,27.5838,28.0368,27.4385,28.0026,956990.0
2019-12-12 09:40:00,32.77,32.78,32.62,32.73,552440.0,28.0112,28.0197,27.883,27.977,552440.0
2019-12-12 09:45:00,32.73,32.85,32.72,32.72,679360.0,27.977,28.0796,27.9684,27.9684,679360.0
2019-12-12 09:50:00,32.77,32.93,32.72,32.92,502360.0,28.0112,28.1479,27.9684,28.1394,502360.0
2019-12-12 09:55:00,32.93,32.95,32.82,32.89,685290.0,28.1479,28.165,28.0539,28.1137,685290.0
2019-12-12 10:00:00,32.91,32.99,32.9,32.97,501400.0,28.1308,28.1992,28.1223,28.1821,501400.0
2019-12-12 10:05:00,32.94,32.98,32.84,32.92,509970.0,28.1565,28.1907,28.071,28.1394,509970.0
2019-12-12 10:10:00,32.9,33.0,32.88,32.96,414650.0,28.1223,28.2078,28.1052,28.1736,414650.0
2019-12-12 10:15:00,32.93,32.95,32.9,32.95,215890.0,28.1479,28.165,28.1223,28.165,215890.0
2019-12-12 10:20:00,32.94,33.0,32.91,32.95,548980.0,28.1565,28.2078,28.1308,28.165,548980.0
2019-12-12 10:25:00,32.97,33.02,32.93,33.0,273190.0,28.1821,28.2249,28.1479,28.2078,273190.0
2019-12-12 10:30:00,33.0,33.01,32.86,32.87,295520.0,28.2078,28.2163,28.0881,28.0966,295520.0
2019-12-12 10:35:00,32.87,32.9,32.83,32.83,252300.0,28.0966,28.1223,28.0625,28.0625,252300.0
2019-12-12 10:40:00,32.83,32.85,32.74,32.74,275250.0,28.0625,28.0796,27.9855,27.9855,275250.0
2019-12-12 10:45:00,32.74,32.78,32.71,32.74,271850.0,27.9855,28.0197,27.9599,27.9855,271850.0
2019-12-12 10:50:00,32.76,32.79,32.69,32.78,351370.0,28.0026,28.0283,27.9428,28.0197,351370.0
2019-12-12 10:55:00,32.79,32.82,32.76,32.8,172450.0,28.0283,28.0539,28.0026,28.0368,172450.0
2019-12-12 11:00:00,32.8,32.85,32.67,32.72,271180.0,28.0368,28.0796,27.9257,27.9684,271180.0
2019-12-12 11:05:00,32.72,32.77,32.71,32.71,83980.0,27.9684,28.0112,27.9599,27.9599,83980.0
2019-12-12 11:10:00,32.72,32.72,32.61,32.63,131040.0,27.9684,27.9684,27.8744,27.8915,131040.0
2019-12-12 11:15:00,32.64,32.65,32.61,32.61,173440.0,27.9,27.9086,27.8744,27.8744,173440.0
2019-12-12 11:20:00,32.61,32.61,32.52,32.52,292580.0,27.8744,27.8744,27.7975,27.7975,292580.0
2019-12-12 11:25:00,32.52,32.54,32.44,32.44,302830.0,27.7975,27.8146,27.7291,27.7291,302830.0
2019-12-12 11:30:00,32.44,32.53,32.42,32.47,291700.0,27.7291,27.806,27.712,27.7547,291700.0
2019-12-12 11:35:00,32.47,32.51,32.42,32.44,299900.0,27.7547,27.7889,27.712,27.7291,299900.0
2019-12-12 11:40:00,32.43,32.44,32.36,32.4,207370.0,27.7205,27.7291,27.6607,27.6949,207370.0
2019-12-12 11:45:00,32.38,32.48,32.37,32.44,230880.0,27.6778,27.7633,27.6693,27.7291,230880.0
2019-12-12 11:50:00,32.42,32.48,32.38,32.46,182470.0,27.712,27.7633,27.6778,27.7462,182470.0
2019-12-12 11:55:00,32.39,32.45,32.33,32.42,180440.0,27.6864,27.7376,27.6351,27.712,180440.0
2019-12-12 12:00:00,32.44,32.45,32.38,32.4,87200.0,27.7291,27.7376,27.6778,27.6949,87200.0
2019-12-12 12:05:00,32.38,32.45,32.38,32.41,71740.0,27.6778,27.7376,27.6778,27.7034,71740.0
2019-12-12 12:10:00,32.41,32.42,32.35,32.35,119130.0,27.7034,27.712,27.6522,27.6522,119130.0
2019-12-12 12:15:00,32.36,32.39,32.32,32.33,195660.0,27.6607,27.6864,27.6265,27.6351,195660.0
2019-12-12 12:20:00,32.33,32.38,32.27,32.3,248110.0,27.6351,27.6778,27.5838,27.6094,248110.0
2019-12-12 12:25:00,32.3,32.31,32.25,32.29,145450.0,27.6094,27.618,27.5667,27.6009,145450.0
2019-12-12 12:30:00,32.3,32.41,32.3,32.36,170500.0,27.6094,27.7034,27.6094,27.6607,170500.0
2019-12-12 12:35:00,32.36,32.42,32.36,32.39,128610.0,27.6607,27.712,27.6607,27.6864,128610.0
2019-12-12 12:40:00,32.39,32.43,32.38,32.38,107590.0,27.6864,27.7205,27.6778,27.6778,107590.0
2019-12-12 12:45:00,32.38,32.42,32.38,32.39,89990.0,27.6778,27.712,27.6778,27.6864,89990.0
2019-12-12 12:50:00,32.39,32.4,32.38,32.39,59390.0,27.6864,27.6949,27.6778,27.6864,59390.0
2019-12-12 12:55:00,32.39,32.42,32.37,32.37,138250.0,27.6864,27.712,27.6693,27.6693,138250.0
2019-12-12 13:00:00,32.38,32.45,32.37,32.44,98790.0,27.6778,27.7376,27.6693,27.7291,98790.0
2019-12-12 13:05:00,32.43,32.46,32.4,32.41,82410.0,27.7205,27.7462,27.6949,27.7034,82410.0
2019-12-12 13:10:00,32.42,32.5,32.42,32.47,99330.0,27.712,27.7804,27.712,27.7547,99330.0
2019-12-12 13:15:00,32.47,32.52,32.47,32.51,82320.0,27.7547,27.7975,27.7547,27.7889,82320.0
2019-12-12 13:20:00,32.5,32.54,32.5,32.52,87570.0,27.7804,27.8146,27.7804,27.7975,87570.0
2019-12-12 13:25:00,32.51,32.52,32.48,32.5,163780.0,27.7889,27.7975,27.7633,27.7804,163780.0
2019-12-12 13:30:00,32.5,32.55,32.49,32.51,269910.0,27.7804,27.8231,27.7718,27.7889,269910.0
2019-12-12 13:35:00,32.52,32.57,32.48,32.56,255330.0,27.7975,27.8402,27.7633,27.8317,255330.0
2019-12-12 13:40:00,32.57,32.58,32.5,32.57,279200.0,27.8402,27.8488,27.7804,27.8402,279200.0
2019-12-12 13:45:00,32.57,32.57,32.54,32.55,101800.0,27.8402,27.8402,27.8146,27.8231,101800.0
2019-12-12 13:50:00,32.57,32.58,32.52,32.52,78880.0,27.8402,27.8488,27.7975,27.7975,78880.0
2019-12-12 13:55:00,32.54,32.58,32.52,32.58,72320.0,27.8146,27.8488,27.7975,27.8488,72320.0
2019-12-12 14:00:00,32.57,32.58,32.54,32.56,96540.0,27.8402,27.8488,27.8146,27.8317,96540.0
2019-12-12 14:05:00,32.56,32.59,32.55,32.57,100960.0,27.8317,27.8573,27.8231,27.8402,100960.0
2019-12-12 14:10:00,32.58,32.59,32.52,32.55,157880.0,27.8488,27.8573,27.7975,27.8231,157880.0
2019-12-12 14:15:00,32.55,32.61,32.54,32.58,242300.0,27.8231,27.8744,27.8146,27.8488,242300.0
2019-12-12 14:20:00,32.58,32.61,32.57,32.61,64830.0,27.8488,27.8744,27.8402,27.8744,64830.0
2019-12-12 14:25:00,32.6,32.61,32.57,32.59,210630.0,27.8659,27.8744,27.8402,27.8573,210630.0
2019-12-12 14:30:00,32.6,32.79,32.59,32.76,282970.0,27.8659,28.0283,27.8573,28.0026,282970.0
2019-12-12 14:35:00,32.77,32.77,32.67,32.68,172090.0,28.0112,28.0112,27.9257,27.9342,172090.0
2019-12-12 14:40:00,32.67,32.69,32.62,32.64,157530.0,27.9257,27.9428,27.883,27.9,157530.0
2019-12-12 14:45:00,32.64,32.67,32.6,32.62,143170.0,27.9,27.9257,27.8659,27.883,143170.0
2019-12-12 14:50:00,32.62,32.7,32.62,32.68,187700.0,27.883,27.9513,27.883,27.9342,187700.0
2019-12-12 14:55:00,32.69,32.71,32.66,32.67,140850.0,27.9428,27.9599,27.9171,27.9257,140850.0
2019-12-12 15:00:00,32.68,32.71,32.66,32.7,124750.0,27.9342,27.9599,27.9171,27.9513,124750.0
2019-12-12 15:05:00,32.7,32.71,32.66,32.68,197870.0,27.9513,27.9599,27.9171,27.9342,197870.0
2019-12-12 15:10:00,32.68,32.69,32.64,32.64,122590.0,27.9342,27.9428,27.9,27.9,122590.0
2019-12-12 15:15:00,32.64,32.65,32.63,32.64,174300.0,27.9,27.9086,27.8915,27.9,174300.0
2019-12-12 15:20:00,32.64,32.66,32.63,32.64,139110.0,27.9,27.9171,27.8915,27.9,139110.0
2019-12-12 15:25:00,32.64,32.73,32.64,32.7,433090.0,27.9,27.977,27.9,27.9513,433090.0
2019-12-12 15:30:00,32.7,32.7,32.64,32.65,292230.0,27.9513,27.9513,27.9,27.9086,292230.0
2019-12-12 15:35:00,32.65,32.69,32.61,32.68,238580.0,27.9086,27.9428,27.8744,27.9342,238580.0
2019-12-12 15:40:00,32.68,32.73,32.68,32.69,314100.0,27.9342,27.977,27.9342,27.9428,314100.0
2019-12-12 15:45:00,32.69,32.78,32.67,32.78,426680.0,27.9428,28.0197,27.9257,28.0197,426680.0
2019-12-12 15:50:00,32.79,32.79,32.71,32.74,581360.0,28.0283,28.0283,27.9599,27.9855,581360.0
2019-12-12 15:55:00,32.74,32.8,32.7,32.72,1450980.0,27.9855,28.0368,27.9513,27.9684,1450980.0
2019-12-13 09:30:00,31.81,31.87,31.3,31.39,3284430.0,27.1906,27.2419,26.7546,26.8316,3284430.0
2019-12-13 09:35:00,31.4,31.8,31.32,31.73,1796970.0,26.8401,27.182,26.7717,27.1222,1796970.0
2019-12-13 09:40:00,31.76,31.78,31.53,31.67,1131300.0,27.1478,27.1649,26.9512,27.0709,1131300.0
2019-12-13 09:45:00,31.68,31.85,31.66,31.82,919660.0,27.0795,27.2248,27.0624,27.1991,919660.0
2019-12-13 09:50:00,31.82,31.93,31.75,31.75,1315220.0,27.1991,27.2932,27.1393,27.1393,1315220.0
2019-12-13 09:55:00,31.76,31.9,31.69,31.85,1159230.0,27.1478,27.2675,27.088,27.2248,1159230.0
2019-12-13 10:00:00,31.84,31.91,31.8,31.89,842880.0,27.2162,27.2761,27.182,27.259,842880.0
2019-12-13 10:05:00,31.9,31.9,31.81,31.87,872870.0,27.2675,27.2675,27.1906,27.2419,872870.0
2019-12-13 10:10:00,31.88,31.9,31.83,31.83,710960.0,27.2504,27.2675,27.2077,27.2077,710960.0
2019-12-13 10:15:00,31.83,31.94,31.81,31.89,1037540.0,27.2077,27.3017,27.1906,27.259,1037540.0
2019-12-13 10:20:00,31.9,31.98,31.6,31.65,2043330.0,27.2675,27.3359,27.0111,27.0538,2043330.0
2019-12-13 10:25:00,31.66,31.72,31.6,31.65,720130.0,27.0624,27.1137,27.0111,27.0538,720130.0
2019-12-13 10:30:00,31.64,31.65,31.48,31.5,1308750.0,27.0453,27.0538,26.9085,26.9256,1308750.0
2019-12-13 10:35:00,31.51,31.51,31.37,31.43,947530.0,26.9341,26.9341,26.8145,26.8658,947530.0
2019-12-13 10:40:00,31.42,31.55,31.39,31.51,775400.0,26.8572,26.9683,26.8316,26.9341,775400.0
2019-12-13 10:45:00,31.52,31.72,31.52,31.7,949740.0,26.9427,27.1137,26.9427,27.0966,949740.0
2019-12-13 10:50:00,31.7,31.7,31.58,31.62,679100.0,27.0966,27.0966,26.994,27.0282,679100.0
2019-12-13 10:55:00,31.59,31.61,31.44,31.44,652120.0,27.0025,27.0196,26.8743,26.8743,652120.0
2019-12-13 11:00:00,31.45,31.51,31.4,31.41,536530.0,26.8829,26.9341,26.8401,26.8487,536530.0
2019-12-13 11:05:00,31.41,31.46,31.35,31.41,548850.0,26.8487,26.8914,26.7974,26.8487,548850.0
2019-12-13 11:10:00,31.41,31.47,31.36,31.4,431110.0,26.8487,26.9,26.8059,26.8401,431110.0
2019-12-13 11:15:00,31.4,31.42,31.35,31.4,669370.0,26.8401,26.8572,26.7974,26.8401,669370.0
2019-12-13 11:20:00,31.41,31.42,31.23,31.25,1205370.0,26.8487,26.8572,26.6948,26.7119,1205370.0
2019-12-13 11:25:00,31.27,31.28,31.15,31.17,1019230.0,26.729,26.7375,26.6264,26.6435,1019230.0
2019-12-13 11:30:00,31.18,31.22,31.14,31.2,942550.0,26.6521,26.6863,26.6179,26.6692,942550.0
2019-12-13 11:35:00,31.2,31.24,31.16,31.21,602800.0,26.6692,26.7034,26.635,26.6777,602800.0
2019-12-13 11:40:00,31.2,31.21,31.06,31.11,1302760.0,26.6692,26.6777,26.5495,26.5922,1302760.0
2019-12-13 11:45:00,31.11,31.2,31.09,31.14,853920.0,26.5922,26.6692,26.5751,26.6179,853920.0
2019-12-13 11:50:00,31.15,31.2,31.15,31.18,524960.0,26.6264,26.6692,26.6264,26.6521,524960.0
2019-12-13 11:55:00,31.18,31.34,31.16,31.29,1181370.0,26.6521,26.7888,26.635,26.7461,1181370.0
2019-12-13 12:00:00,31.3,31.32,31.23,31.3,611910.0,26.7546,26.7717,26.6948,26.7546,611910.0
2019-12-13 12:05:00,31.3,31.34,31.29,31.32,459870.0,26.7546,26.7888,26.7461,26.7717,459870.0
2019-12-13 12:10:00,31.33,31.38,31.32,31.38,339300.0,26.7803,26.823,26.7717,26.823,339300.0
2019-12-13 12:15:00,31.38,31.41,31.33,31.4,366390.0,26.823,26.8487,26.7803,26.8401,366390.0
2019-12-13 12:20:00,31.41,31.45,31.38,31.41,323240.0,26.8487,26.8829,26.823,26.8487,323240.0
2019-12-13 12:25:00,31.41,31.53,31.41,31.52,513570.0,26.8487,26.9512,26.8487,26.9427,513570.0
2019-12-13 12:30:00,31.53,31.57,31.49,31.55,599890.0,26.9512,26.9854,26.9171,26.9683,599890.0
2019-12-13 12:35:00,31.55,31.59,31.52,31.58,449120.0,26.9683,27.0025,26.9427,26.994,449120.0
2019-12-13 12:40:00,31.58,31.61,31.5,31.52,687360.0,26.994,27.0196,26.9256,26.9427,687360.0
2019-12-13 12:45:00,31.51,31.54,31.42,31.45,324880.0,26.9341,26.9598,26.8572,26.8829,324880.0
2019-12-13 12:50:00,31.45,31.5,31.41,31.41,276420.0,26.8829,26.9256,26.8487,26.8487,276420.0
2019-12-13 12:55:00,31.42,31.49,31.41,31.48,216140.0,26.8572,26.9171,26.8487,26.9085,216140.0
2019-12-13 13:00:00,31.48,31.52,31.45,31.45,1460640.0,26.9085,26.9427,26.8829,26.8829,1460640.0
2019-12-13 13:05:00,31.45,31.46,31.43,31.45,213740.0,26.8829,26.8914,26.8658,26.8829,213740.0
2019-12-13 13:10:00,31.45,31.52,31.43,31.51,339690.0,26.8829,26.9427,26.8658,26.9341,339690.0
2019-12-13 13:15:00,31.51,31.53,31.45,31.45,333120.0,26.9341,26.9512,26.8829,26.8829,333120.0
2019-12-13 13:20:00,31.45,31.51,31.45,31.46,244050.0,26.8829,26.9341,26.8829,26.8914,244050.0
2019-12-13 13:25:00,31.46,31.47,31.44,31.44,295050.0,26.8914,26.9,26.8743,26.8743,295050.0
2019-12-13 13:30:00,31.44,31.53,31.44,31.49,304020.0,26.8743,26.9512,26.8743,26.9171,304020.0
2019-12-13 13:35:00,31.48,31.49,31.46,31.47,181800.0,26.9085,26.9171,26.8914,26.9,181800.0
2019-12-13 13:40:00,31.48,31.48,31.44,31.45,345650.0,26.9085,26.9085,26.8743,26.8829,345650.0
2019-12-13 13:45:00,31.45,31.52,31.44,31.51,336790.0,26.8829,26.9427,26.8743,26.9341,336790.0
2019-12-13 13:50:00,31.51,31.52,31.48,31.48,361610.0,26.9341,26.9427,26.9085,26.9085,361610.0
2019-12-13 13:55:00,31.49,31.5,31.45,31.47,374100.0,26.9171,26.9256,26.8829,26.9,374100.0
2019-12-13 14:00:00,31.47,31.48,31.43,31.43,287680.0,26.9,26.9085,26.8658,26.8658,287680.0
2019-12-13 14:05:00,31.44,31.46,31.42,31.46,284500.0,26.8743,26.8914,26.8572,26.8914,284500.0
2019-12-13 14:10:00,31.45,31.46,31.43,31.43,232130.0,26.8829,26.8914,26.8658,26.8658,232130.0
2019-12-13 14:15:00,31.43,31.46,31.43,31.45,250320.0,26.8658,26.8914,26.8658,26.8829,250320.0
2019-12-13 14:20:00,31.45,31.46,31.43,31.44,172900.0,26.8829,26.8914,26.8658,26.8743,172900.0
2019-12-13 14:25:00,31.44,31.45,31.42,31.42,316570.0,26.8743,26.8829,26.8572,26.8572,316570.0
2019-12-13 14:30:00,31.42,31.43,31.41,31.42,370470.0,26.8572,26.8658,26.8487,26.8572,370470.0
2019-12-13 14:35:00,31.42,31.44,31.41,31.43,322720.0,26.8572,26.8743,26.8487,26.8658,322720.0
2019-12-13 14:40:00,31.43,31.49,31.42,31.48,311840.0,26.8658,26.9171,26.8572,26.9085,311840.0
2019-12-13 14:45:00,31.48,31.49,31.46,31.48,241530.0,26.9085,26.9171,26.8914,26.9085,241530.0
2019-12-13 14:50:00,31.47,31.48,31.44,31.46,147710.0,26.9,26.9085,26.8743,26.8914,147710.0
2019-12-13 14:55:00,31.46,31.47,31.44,31.46,236530.0,26.8914,26.9,26.8743,26.8914,236530.0
2019-12-13 15:00:00,31.46,31.49,31.45,31.49,111470.0,26.8914,26.9171,26.8829,26.9171,111470.0
2019-12-13 15:05:00,31.48,31.51,31.47,31.49,246130.0,26.9085,26.9341,26.9,26.9171,246130.0
2019-12-13 15:10:00,31.49,31.5,31.47,31.49,195550.0,26.9171,26.9256,26.9,26.9171,195550.0
2019-12-13 15:15:00,31.49,31.5,31.47,31.49,264740.0,26.9171,26.9256,26.9,26.9171,264740.0
2019-12-13 15:20:00,31.49,31.53,31.49,31.52,211830.0,26.9171,26.9512,26.9171,26.9427,211830.0
2019-12-13 15:25:00,31.52,31.53,31.5,31.5,284930.0,26.9427,26.9512,26.9256,26.9256,284930.0
2019-12-13 15:30:00,31.5,31.52,31.49,31.49,272210.0,26.9256,26.9427,26.9171,26.9171,272210.0
2019-12-13 15:35:00,31.49,31.54,31.49,31.53,364600.0,26.9171,26.9598,26.9171,26.9512,364600.0
2019-12-13 15:40:00,31.53,31.55,31.51,31.52,422300.0,26.9512,26.9683,26.9341,26.9427,422300.0
2019-12-13 15:45:00,31.52,31.54,31.5,31.53,462230.0,26.9427,26.9598,26.9256,26.9512,462230.0
2019-12-13 15:50:00,31.53,31.58,31.53,31.56,838680.0,26.9512,26.994,26.9512,26.9769,838680.0
2019-12-13 15:55:00,31.56,31.57,31.5,31.54,1467480.0,26.9769,26.9854,26.9256,26.9598,1467480.0
2019-12-16 09:30:00,31.8,31.98,31.79,31.82,1372880.0,27.182,27.3359,27.1735,27.1991,1372880.0
2019-12-16 09:35:00,31.8,31.92,31.75,31.88,463680.0,27.182,27.2846,27.1393,27.2504,463680.0
2019-12-16 09:40:00,31.88,31.95,31.87,31.91,465700.0,27.2504,27.3102,27.2419,27.2761,465700.0
2019-12-16 09:45:00,31.9,32.0,31.86,31.99,779120.0,27.2675,27.353,27.2333,27.3444,779120.0
2019-12-16 09:50:00,31.99,32.04,31.96,32.01,678110.0,27.3444,27.3872,27.3188,27.3615,678110.0
2019-12-16 09:55:00,32.0,32.09,31.95,32.08,486910.0,27.353,27.4299,27.3102,27.4214,486910.0
2019-12-16 10:00:00,32.09,32.17,32.08,32.17,338280.0,27.4299,27.4983,27.4214,27.4983,338280.0
2019-12-16 10:05:00,32.17,32.2,32.15,32.18,553200.0,27.4983,27.5239,27.4812,27.5068,553200.0
2019-12-16 10:10:00,32.17,32.4,32.17,32.33,722430.0,27.4983,27.6949,27.4983,27.6351,722430.0
2019-12-16 10:15:00,32.33,32.43,32.3,32.42,454820.0,27.6351,27.7205,27.6094,27.712,454820.0
2019-12-16 10:20:00,32.42,32.43,32.32,32.37,360220.0,27.712,27.7205,27.6265,27.6693,360220.0
2019-12-16 10:25:00,32.37,32.44,32.37,32.44,506680.0,27.6693,27.7291,27.6693,27.7291,506680.0
2019-12-16 10:30:00,32.43,32.49,32.37,32.41,399610.0,27.7205,27.7718,27.6693,27.7034,399610.0
2019-12-16 10:35:00,32.41,32.45,32.39,32.42,280010.0,27.7034,27.7376,27.6864,27.712,280010.0
2019-12-16 10:40:00,32.42,32.48,32.41,32.45,435440.0,27.712,27.7633,27.7034,27.7376,435440.0
2019-12-16 10:45:00,32.45,32.54,32.45,32.54,440360.0,27.7376,27.8146,27.7376,27.8146,440360.0
2019-12-16 10:50:00,32.54,32.59,32.5,32.51,387950.0,27.8146,27.8573,27.7804,27.7889,387950.0
2019-12-16 10:55:00,32.51,32.58,32.51,32.57,283390.0,27.7889,27.8488,27.7889,27.8402,283390.0
2019-12-16 11:00:00,32.57,32.57,32.47,32.48,383380.0,27.8402,27.8402,27.7547,27.7633,383380.0
2019-12-16 11:05:00,32.47,32.52,32.43,32.51,301380.0,27.7547,27.7975,27.7205,27.7889,301380.0
2019-12-16 11:10:00,32.5,32.56,32.48,32.52,172140.0,27.7804,27.8317,27.7633,27.7975,172140.0
2019-12-16 11:15:00,32.53,32.58,32.52,32.56,192710.0,27.806,27.8488,27.7975,27.8317,192710.0
2019-12-16 11:20:00,32.56,32.57,32.53,32.55,101540.0,27.8317,27.8402,27.806,27.8231,101540.0
2019-12-16 11:25:00,32.56,32.56,32.46,32.5,210010.0,27.8317,27.8317,27.7462,27.7804,210010.0
2019-12-16 11:30:00,32.5,32.55,32.48,32.49,117310.0,27.7804,27.8231,27.7633,27.7718,117310.0
2019-12-16 11:35:00,32.49,32.52,32.47,32.51,139130.0,27.7718,27.7975,27.7547,27.7889,139130.0
2019-12-16 11:40:00,32.5,32.52,32.49,32.49,120870.0,27.7804,27.7975,27.7718,27.7718,120870.0
2019-12-16 11:45:00,32.49,32.49,32.43,32.45,204860.0,27.7718,27.7718,27.7205,27.7376,204860.0
2019-12-16 11:50:00,32.45,32.49,32.43,32.49,187580.0,27.7376,27.7718,27.7205,27.7718,187580.0
2019-12-16 11:55:00,32.49,32.55,32.49,32.54,184250.0,27.7718,27.8231,27.7718,27.8146,184250.0
2019-12-16 12:00:00,32.55,32.57,32.53,32.54,152190.0,27.8231,27.8402,27.806,27.8146,152190.0
2019-12-16 12:05:00,32.54,32.61,32.54,32.57,337000.0,27.8146,27.8744,27.8146,27.8402,337000.0
2019-12-16 12:10:00,32.57,32.61,32.53,32.61,136070.0,27.8402,27.8744,27.806,27.8744,136070.0
2019-12-16 12:15:00,32.6,32.64,32.59,32.64,190690.0,27.8659,27.9,27.8573,27.9,190690.0
2019-12-16 12:20:00,32.64,32.64,32.6,32.64,117710.0,27.9,27.9,27.8659,27.9,117710.0
2019-12-16 12:25:00,32.64,32.68,32.64,32.67,189350.0,27.9,27.9342,27.9,27.9257,189350.0
2019-12-16 12:30:00,32.67,32.69,32.63,32.68,151730.0,27.9257,27.9428,27.8915,27.9342,151730.0
2019-12-16 12:35:00,32.67,32.69,32.65,32.66,115810.0,27.9257,27.9428,27.9086,27.9171,115810.0
2019-12-16 12:40:00,32.66,32.7,32.66,32.69,117400.0,27.9171,27.9513,27.9171,27.9428,117400.0
2019-12-16 12:45:00,32.68,32.71,32.66,32.71,142500.0,27.9342,27.9599,27.9171,27.9599,142500.0
2019-12-16 12:50:00,32.7,32.73,32.68,32.72,131230.0,27.9513,27.977,27.9342,27.9684,131230.0
2019-12-16 12:55:00,32.72,32.72,32.7,32.71,138100.0,27.9684,27.9684,27.9513,27.9599,138100.0
2019-12-16 13:00:00,32.71,32.74,32.68,32.74,167860.0,27.9599,27.9855,27.9342,27.9855,167860.0
2019-12-16 13:05:00,32.73,32.76,32.72,32.75,135690.0,27.977,28.0026,27.9684,27.9941,135690.0
2019-12-16 13:10:00,32.75,32.75,32.71,32.71,123560.0,27.9941,27.9941,27.9599,27.9599,123560.0
2019-12-16 13:15:00,32.7,32.71,32.68,32.7,76610.0,27.9513,27.9599,27.9342,27.9513,76610.0
2019-12-16 13:20:00,32.7,32.71,32.66,32.68,88010.0,27.9513,27.9599,27.9171,27.9342,88010.0
2019-12-16 13:25:00,32.67,32.69,32.65,32.66,101960.0,27.9257,27.9428,27.9086,27.9171,101960.0
2019-12-16 13:30:00,32.65,32.67,32.64,32.67,69280.0,27.9086,27.9257,27.9,27.9257,69280.0
2019-12-16 13:35:00,32.67,32.68,32.63,32.67,114660.0,27.9257,27.9342,27.8915,27.9257,114660.0
2019-12-16 13:40:00,32.67,32.67,32.63,32.64,87580.0,27.9257,27.9257,27.8915,27.9,87580.0
2019-12-16 13:45:00,32.64,32.66,32.62,32.64,83990.0,27.9,27.9171,27.883,27.9,83990.0
2019-12-16 13:50:00,32.65,32.66,32.62,32.62,118640.0,27.9086,27.9171,27.883,27.883,118640.0
2019-12-16 13:55:00,32.62,32.62,32.55,32.57,161650.0,27.883,27.883,27.8231,27.8402,161650.0
2019-12-16 14:00:00,32.58,32.59,32.53,32.56,92130.0,27.8488,27.8573,27.806,27.8317,92130.0
2019-12-16 14:05:00,32.56,32.56,32.51,32.52,78050.0,27.8317,27.8317,27.7889,27.7975,78050.0
2019-12-16 14:10:00,32.52,32.55,32.51,32.51,127190.0,27.7975,27.8231,27.7889,27.7889,127190.0
2019-12-16 14:15:00,32.5,32.52,32.48,32.52,173980.0,27.7804,27.7975,27.7633,27.7975,173980.0
2019-12-16 14:20:00,32.52,32.52,32.49,32.5,120610.0,27.7975,27.7975,27.7718,27.7804,120610.0
2019-12-16 14:25:00,32.5,32.52,32.49,32.49,82550.0,27.7804,27.7975,27.7718,27.7718,82550.0
2019-12-16 14:30:00,32.49,32.51,32.48,32.49,69490.0,27.7718,27.7889,27.7633,27.7718,69490.0
2019-12-16 14:35:00,32.49,32.52,32.49,32.52,82500.0,27.7718,27.7975,27.7718,27.7975,82500.0
2019-12-16 14:40:00,32.51,32.53,32.5,32.51,104920.0,27.7889,27.806,27.7804,27.7889,104920.0
2019-12-16 14:45:00,32.51,32.52,32.46,32.48,85070.0,27.7889,27.7975,27.7462,27.7633,85070.0
2019-12-16 14:50:00,32.47,32.48,32.42,32.46,170880.0,27.7547,27.7633,27.712,27.7462,170880.0
2019-12-16 14:55:00,32.47,32.47,32.43,32.45,111160.0,27.7547,27.7547,27.7205,27.7376,111160.0
2019-12-16 15:00:00,32.46,32.46,32.42,32.42,126710.0,27.7462,27.7462,27.712,27.712,126710.0
2019-12-16 15:05:00,32.42,32.42,32.38,32.39,118320.0,27.712,27.712,27.6778,27.6864,118320.0
2019-12-16 15:10:00,32.4,32.44,32.39,32.4,223950.0,27.6949,27.7291,27.6864,27.6949,223950.0
2019-12-16 15:15:00,32.4,32.4,32.37,32.37,118310.0,27.6949,27.6949,27.6693,27.6693,118310.0
2019-12-16 15:20:00,32.37,32.43,32.37,32.42,250390.0,27.6693,27.7205,27.6693,27.712,250390.0
2019-12-16 15:25:00,32.42,32.43,32.38,32.38,163480.0,27.712,27.7205,27.6778,27.6778,163480.0
2019-12-16 15:30:00,32.39,32.4,32.37,32.39,229170.0,27.6864,27.6949,27.6693,27.6864,229170.0
2019-12-16 15:35:00,32.39,32.43,32.39,32.41,245310.0,27.6864,27.7205,27.6864,27.7034,245310.0
2019-12-16 15:40:00,32.41,32.41,32.34,32.35,370230.0,27.7034,27.7034,27.6436,27.6522,370230.0
2019-12-16 15:45:00,32.35,32.35,32.31,32.34,383710.0,27.6522,27.6522,27.618,27.6436,383710.0
2019-12-16 15:50:00,32.37,32.4,32.29,32.29,627920.0,27.6693,27.6949,27.6009,27.6009,627920.0
2019-12-16 15:55:00,32.29,32.34,32.28,32.3,886150.0,27.6009,27.6436,27.5923,27.6094,886150.0
2019-12-17 09:30:00,32.37,32.48,32.35,32.42,705210.0,27.6693,27.7633,27.6522,27.712,705210.0
2019-12-17 09:35:00,32.42,32.49,32.32,32.38,341710.0,27.712,27.7718,27.6265,27.6778,341710.0
2019-12-17 09:40:00,32.38,32.39,32.22,32.24,204980.0,27.6778,27.6864,27.541,27.5581,204980.0
2019-12-17 09:45:00,32.24,32.31,32.21,32.29,337220.0,27.5581,27.618,27.5325,27.6009,337220.0
2019-12-17 09:50:00,32.3,32.31,32.21,32.23,193990.0,27.6094,27.618,27.5325,27.5496,193990.0
2019-12-17 09:55:00,32.23,32.25,32.18,32.2,309970.0,27.5496,27.5667,27.5068,27.5239,309970.0
2019-12-17 10:00:00,32.21,32.33,32.21,32.3,247430.0,27.5325,27.6351,27.5325,27.6094,247430.0
2019-12-17 10:05:00,32.31,32.31,32.27,32.3,96020.0,27.618,27.618,27.5838,27.6094,96020.0
2019-12-17 10:10:00,32.28,32.41,32.28,32.41,276410.0,27.5923,27.7034,27.5923,27.7034,276410.0
2019-12-17 10:15:00,32.41,32.41,32.34,32.39,168350.0,27.7034,27.7034,27.6436,27.6864,168350.0
2019-12-17 10:20:00,32.39,32.43,32.39,32.4,149290.0,27.6864,27.7205,27.6864,27.6949,149290.0
2019-12-17 10:25:00,32.4,32.4,32.34,32.37,130450.0,27.6949,27.6949,27.6436,27.6693,130450.0
2019-12-17 10:30:00,32.37,32.38,32.32,32.36,81200.0,27.6693,27.6778,27.6265,27.6607,81200.0
2019-12-17 10:35:00,32.35,32.37,32.33,32.34,127450.0,27.6522,27.6693,27.6351,27.6436,127450.0
2019-12-17 10:40:00,32.34,32.36,32.29,32.36,233390.0,27.6436,27.6607,27.6009,27.6607,233390.0
2019-12-17 10:45:00,32.35,32.44,32.34,32.42,306800.0,27.6522,27.7291,27.6436,27.712,306800.0
2019-12-17 10:50:00,32.43,32.49,32.4,32.47,396050.0,27.7205,27.7718,27.6949,27.7547,396050.0
2019-12-17 10:55:00,32.46,32.49,32.45,32.47,236960.0,27.7462,27.7718,27.7376,27.7547,236960.0
2019-12-17 11:00:00,32.47,32.47,32.39,32.44,144890.0,27.7547,27.7547,27.6864,27.7291,144890.0
2019-12-17 11:05:00,32.44,32.45,32.39,32.42,89160.0,27.7291,27.7376,27.6864,27.712,89160.0
2019-12-17 11:10:00,32.42,32.42,32.33,32.35,127910.0,27.712,27.712,27.6351,27.6522,127910.0
2019-12-17 11:15:00,32.35,32.37,32.31,32.33,152660.0,27.6522,27.6693,27.618,27.6351,152660.0
2019-12-17 11:20:00,32.33,32.38,32.33,32.37,90800.0,27.6351,27.6778,27.6351,27.6693,90800.0
2019-12-17 11:25:00,32.38,32.39,32.36,32.38,87470.0,27.6778,27.6864,27.6607,27.6778,87470.0
2019-12-17 11:30:00,32.38,32.38,32.35,32.37,87370.0,27.6778,27.6778,27.6522,27.6693,87370.0
2019-12-17 11:35:00,32.37,32.42,32.37,32.41,92780.0,27.6693,27.712,27.6693,27.7034,92780.0
2019-12-17 11:40:00,32.41,32.41,32.35,32.35,80170.0,27.7034,27.7034,27.6522,27.6522,80170.0
2019-12-17 11:45:00,32.35,32.42,32.35,32.38,142890.0,27.6522,27.712,27.6522,27.6778,142890.0
2019-12-17 11:50:00,32.38,32.41,32.37,32.4,62130.0,27.6778,27.7034,27.6693,27.6949,62130.0
2019-12-17 11:55:00,32.42,32.45,32.41,32.43,108610.0,27.712,27.7376,27.7034,27.7205,108610.0
2019-12-17 12:00:00,32.43,32.47,32.43,32.45,90180.0,27.7205,27.7547,27.7205,27.7376,90180.0
2019-12-17 12:05:00,32.45,32.47,32.43,32.45,111030.0,27.7376,27.7547,27.7205,27.7376,111030.0
2019-12-17 12:10:00,32.45,32.46,32.44,32.45,66160.0,27.7376,27.7462,27.7291,27.7376,66160.0
2019-12-17 12:15:00,32.45,32.46,32.43,32.45,57890.0,27.7376,27.7462,27.7205,27.7376,57890.0
2019-12-17 12:20:00,32.45,32.46,32.38,32.38,146910.0,27.7376,27.7462,27.6778,27.6778,146910.0
2019-12-17 12:25:00,32.39,32.44,32.38,32.44,65780.0,27.6864,27.7291,27.6778,27.7291,65780.0
2019-12-17 12:30:00,32.44,32.44,32.41,32.41,59560.0,27.7291,27.7291,27.7034,27.7034,59560.0
2019-12-17 12:35:00,32.42,32.45,32.41,32.44,43080.0,27.712,27.7376,27.7034,27.7291,43080.0
2019-12-17 12:40:00,32.43,32.45,32.41,32.42,48680.0,27.7205,27.7376,27.7034,27.712,48680.0
2019-12-17 12:45:00,32.42,32.44,32.39,32.42,85600.0,27.712,27.7291,27.6864,27.712,85600.0
2019-12-17 12:50:00,32.42,32.44,32.39,32.44,94120.0,27.712,27.7291,27.6864,27.7291,94120.0
2019-12-17 12:55:00,32.44,32.45,32.4,32.42,73060.0,27.7291,27.7376,27.6949,27.712,73060.0
2019-12-17 13:00:00,32.43,32.43,32.39,32.41,56710.0,27.7205,27.7205,27.6864,27.7034,56710.0
2019-12-17 13:05:00,32.41,32.41,32.39,32.4,64680.0,27.7034,27.7034,27.6864,27.6949,64680.0
2019-12-17 13:10:00,32.39,32.4,32.38,32.38,59560.0,27.6864,27.6949,27.6778,27.6778,59560.0
2019-12-17 13:15:00,32.39,32.39,32.36,32.37,113040.0,27.6864,27.6864,27.6607,27.6693,113040.0
2019-12-17 13:20:00,32.37,32.4,32.36,32.39,53560.0,27.6693,27.6949,27.6607,27.6864,53560.0
2019-12-17 13:25:00,32.39,32.41,32.39,32.4,81790.0,27.6864,27.7034,27.6864,27.6949,81790.0
2019-12-17 13:30:00,32.39,32.43,32.38,32.43,99440.0,27.6864,27.7205,27.6778,27.7205,99440.0
2019-12-17 13:35:00,32.43,32.43,32.38,32.39,124670.0,27.7205,27.7205,27.6778,27.6864,124670.0
2019-12-17 13:40:00,32.39,32.41,32.39,32.41,66620.0,27.6864,27.7034,27.6864,27.7034,66620.0
2019-12-17 13:45:00,32.41,32.44,32.34,32.37,186620.0,27.7034,27.7291,27.6436,27.6693,186620.0
2019-12-17 13:50:00,32.38,32.38,32.35,32.35,72470.0,27.6778,27.6778,27.6522,27.6522,72470.0
2019-12-17 13:55:00,32.35,32.36,32.33,32.34,106640.0,27.6522,27.6607,27.6351,27.6436,106640.0
2019-12-17 14:00:00,32.33,32.37,32.32,32.34,117300.0,27.6351,27.6693,27.6265,27.6436,117300.0
2019-12-17 14:05:00,32.35,32.37,32.34,32.37,81700.0,27.6522,27.6693,27.6436,27.6693,81700.0
2019-12-17 14:10:00,32.37,32.39,32.36,32.37,49760.0,27.6693,27.6864,27.6607,27.6693,49760.0
2019-12-17 14:15:00,32.36,32.36,32.27,32.31,387480.0,27.6607,27.6607,27.5838,27.618,387480.0
2019-12-17 14:20:00,32.32,32.35,32.31,32.32,69560.0,27.6265,27.6522,27.618,27.6265,69560.0
2019-12-17 14:25:00,32.31,32.32,32.29,32.32,104870.0,27.618,27.6265,27.6009,27.6265,104870.0
2019-12-17 14:30:00,32.32,32.33,32.3,32.31,65550.0,27.6265,27.6351,27.6094,27.618,65550.0
2019-12-17 14:35:00,32.33,32.36,32.33,32.35,85110.0,27.6351,27.6607,27.6351,27.6522,85110.0
2019-12-17 14:40:00,32.36,32.38,32.35,32.38,60360.0,27.6607,27.6778,27.6522,27.6778,60360.0
2019-12-17 14:45:00,32.38,32.38,32.34,32.35,70530.0,27.6778,27.6778,27.6436,27.6522,70530.0
2019-12-17 14:50:00,32.35,32.37,32.34,32.35,76430.0,27.6522,27.6693,27.6436,27.6522,76430.0
2019-12-17 14:55:00,32.36,32.36,32.34,32.35,67300.0,27.6607,27.6607,27.6436,27.6522,67300.0
2019-12-17 15:00:00,32.34,32.4,32.34,32.39,102390.0,27.6436,27.6949,27.6436,27.6864,102390.0
2019-12-17 15:05:00,32.39,32.41,32.37,32.38,117120.0,27.6864,27.7034,27.6693,27.6778,117120.0
2019-12-17 15:10:00,32.38,32.38,32.34,32.36,73230.0,27.6778,27.6778,27.6436,27.6607,73230.0
2019-12-17 15:15:00,32.36,32.37,32.32,32.37,99660.0,27.6607,27.6693,27.6265,27.6693,99660.0
2019-12-17 15:20:00,32.37,32.38,32.34,32.37,115820.0,27.6693,27.6778,27.6436,27.6693,115820.0
2019-12-17 15:25:00,32.38,32.38,32.35,32.36,92410.0,27.6778,27.6778,27.6522,27.6607,92410.0
2019-12-17 15:30:00,32.35,32.35,32.32,32.34,150510.0,27.6522,27.6522,27.6265,27.6436,150510.0
2019-12-17 15:35:00,32.35,32.37,32.32,32.33,148590.0,27.6522,27.6693,27.6265,27.6351,148590.0
2019-12-17 15:40:00,32.33,32.34,32.32,32.33,160560.0,27.6351,27.6436,27.6265,27.6351,160560.0
2019-12-17 15:45:00,32.32,32.36,32.31,32.33,195260.0,27.6265,27.6607,27.618,27.6351,195260.0
2019-12-17 15:50:00,32.34,32.38,32.32,32.37,404350.0,27.6436,27.6778,27.6265,27.6693,404350.0
2019-12-17 15:55:00,32.38,32.4,32.35,32.37,808860.0,27.6778,27.6949,27.6522,27.6693,808860.0
2019-12-18 09:30:00,32.44,32.59,32.43,32.48,590000.0,27.7291,27.8573,27.7205,27.7633,590000.0
2019-12-18 09:35:00,32.5,32.55,32.38,32.4,190910.0,27.7804,27.8231,27.6778,27.6949,190910.0
2019-12-18 09:40:00,32.41,32.46,32.38,32.46,118760.0,27.7034,27.7462,27.6778,27.7462,118760.0
2019-12-18 09:45:00,32.46,32.46,32.36,32.38,200840.0,27.7462,27.7462,27.6607,27.6778,200840.0
2019-12-18 09:50:00,32.39,32.45,32.36,32.45,160670.0,27.6864,27.7376,27.6607,27.7376,160670.0
2019-12-18 09:55:00,32.46,32.48,32.42,32.44,297190.0,27.7462,27.7633,27.712,27.7291,297190.0
2019-12-18 10:00:00,32.44,32.47,32.41,32.47,80960.0,27.7291,27.7547,27.7034,27.7547,80960.0
2019-12-18 10:05:00,32.46,32.49,32.46,32.47,196410.0,27.7462,27.7718,27.7462,27.7547,196410.0
2019-12-18 10:10:00,32.48,32.5,32.44,32.47,223380.0,27.7633,27.7804,27.7291,27.7547,223380.0
2019-12-18 10:15:00,32.48,32.54,32.48,32.52,114480.0,27.7633,27.8146,27.7633,27.7975,114480.0
2019-12-18 10:20:00,32.53,32.56,32.5,32.52,66140.0,27.806,27.8317,27.7804,27.7975,66140.0
2019-12-18 10:25:00,32.52,32.54,32.49,32.49,77090.0,27.7975,27.8146,27.7718,27.7718,77090.0
2019-12-18 10:30:00,32.51,32.55,32.49,32.5,87250.0,27.7889,27.8231,27.7718,27.7804,87250.0
2019-12-18 10:35:00,32.49,32.54,32.49,32.54,62560.0,27.7718,27.8146,27.7718,27.8146,62560.0
2019-12-18 10:40:00,32.53,32.54,32.5,32.52,103230.0,27.806,27.8146,27.7804,27.7975,103230.0
2019-12-18 10:45:00,32.52,32.53,32.49,32.53,101170.0,27.7975,27.806,27.7718,27.806,101170.0
2019-12-18 10:50:00,32.54,32.56,32.53,32.56,90710.0,27.8146,27.8317,27.806,27.8317,90710.0
2019-12-18 10:55:00,32.57,32.63,32.56,32.63,252120.0,27.8402,27.8915,27.8317,27.8915,252120.0
2019-12-18 11:00:00,32.61,32.61,32.57,32.57,65640.0,27.8744,27.8744,27.8402,27.8402,65640.0
2019-12-18 11:05:00,32.57,32.61,32.56,32.57,139490.0,27.8402,27.8744,27.8317,27.8402,139490.0
2019-12-18 11:10:00,32.57,32.61,32.56,32.6,164770.0,27.8402,27.8744,27.8317,27.8659,164770.0
2019-12-18 11:15:00,32.61,32.66,32.6,32.61,125410.0,27.8744,27.9171,27.8659,27.8744,125410.0
2019-12-18 11:20:00,32.62,32.65,32.6,32.65,80240.0,27.883,27.9086,27.8659,27.9086,80240.0
2019-12-18 11:25:00,32.64,32.68,32.64,32.66,139630.0,27.9,27.9342,27.9,27.9171,139630.0
2019-12-18 11:30:00,32.66,32.66,32.59,32.6,154280.0,27.9171,27.9171,27.8573,27.8659,154280.0
2019-12-18 11:35:00,32.6,32.63,32.6,32.61,51260.0,27.8659,27.8915,27.8659,27.8744,51260.0
2019-12-18 11:40:00,32.62,32.64,32.61,32.63,126940.0,27.883,27.9,27.8744,27.8915,126940.0
2019-12-18 11:45:00,32.63,32.64,32.62,32.63,133440.0,27.8915,27.9,27.883,27.8915,133440.0
2019-12-18 11:50:00,32.63,32.64,32.59,32.61,113010.0,27.8915,27.9,27.8573,27.8744,113010.0
2019-12-18 11:55:00,32.61,32.63,32.6,32.62,186130.0,27.8744,27.8915,27.8659,27.883,186130.0
2019-12-18 12:00:00,32.62,32.64,32.61,32.63,82890.0,27.883,27.9,27.8744,27.8915,82890.0
2019-12-18 12:05:00,32.62,32.63,32.58,32.59,94160.0,27.883,27.8915,27.8488,27.8573,94160.0
2019-12-18 12:10:00,32.59,32.62,32.58,32.6,128350.0,27.8573,27.883,27.8488,27.8659,128350.0
2019-12-18 12:15:00,32.6,32.62,32.6,32.61,79720.0,27.8659,27.883,27.8659,27.8744,79720.0
2019-12-18 12:20:00,32.61,32.63,32.6,32.62,81710.0,27.8744,27.8915,27.8659,27.883,81710.0
2019-12-18 12:25:00,32.62,32.64,32.61,32.64,97910.0,27.883,27.9,27.8744,27.9,97910.0
2019-12-18 12:30:00,32.64,32.64,32.61,32.62,227320.0,27.9,27.9,27.8744,27.883,227320.0
2019-12-18 12:35:00,32.62,32.62,32.59,32.61,184660.0,27.883,27.883,27.8573,27.8744,184660.0
2019-12-18 12:40:00,32.61,32.62,32.59,32.62,125280.0,27.8744,27.883,27.8573,27.883,125280.0
2019-12-18 12:45:00,32.62,32.63,32.61,32.62,58160.0,27.883,27.8915,27.8744,27.883,58160.0
2019-12-18 12:50:00,32.63,32.65,32.62,32.64,49010.0,27.8915,27.9086,27.883,27.9,49010.0
2019-12-18 12:55:00,32.64,32.64,32.62,32.62,171580.0,27.9,27.9,27.883,27.883,171580.0
2019-12-18 13:00:00,32.62,32.63,32.6,32.63,135770.0,27.883,27.8915,27.8659,27.8915,135770.0
2019-12-18 13:05:00,32.63,32.63,32.61,32.61,68010.0,27.8915,27.8915,27.8744,27.8744,68010.0
2019-12-18 13:10:00,32.61,32.63,32.59,32.62,137440.0,27.8744,27.8915,27.8573,27.883,137440.0
2019-12-18 13:15:00,32.63,32.64,32.62,32.62,116890.0,27.8915,27.9,27.883,27.883,116890.0
2019-12-18 13:20:00,32.63,32.83,32.6,32.74,1375850.0,27.8915,28.0625,27.8659,27.9855,1375850.0
2019-12-18 13:25:00,32.76,32.85,32.69,32.76,1460220.0,28.0026,28.0796,27.9428,28.0026,1460220.0
2019-12-18 13:30:00,32.78,32.98,32.76,32.96,1151100.0,28.0197,28.1907,28.0026,28.1736,1151100.0
2019-12-18 13:35:00,32.96,32.98,32.75,32.85,625910.0,28.1736,28.1907,27.9941,28.0796,625910.0
2019-12-18 13:40:00,32.85,32.94,32.83,32.91,608520.0,28.0796,28.1565,28.0625,28.1308,608520.0
2019-12-18 13:45:00,32.91,33.02,32.86,33.0,671720.0,28.1308,28.2249,28.0881,28.2078,671720.0
2019-12-18 13:50:00,33.0,33.08,32.98,33.01,479360.0,28.2078,28.2762,28.1907,28.2163,479360.0
2019-12-18 13:55:00,33.01,33.12,33.0,33.08,553030.0,28.2163,28.3103,28.2078,28.2762,553030.0
2019-12-18 14:00:00,33.07,33.08,32.99,33.04,326450.0,28.2676,28.2762,28.1992,28.242,326450.0
2019-12-18 14:05:00,33.04,33.08,33.02,33.03,178100.0,28.242,28.2762,28.2249,28.2334,178100.0
2019-12-18 14:10:00,33.03,33.06,33.0,33.01,182450.0,28.2334,28.2591,28.2078,28.2163,182450.0
2019-12-18 14:15:00,33.02,33.02,32.96,32.99,303760.0,28.2249,28.2249,28.1736,28.1992,303760.0
2019-12-18 14:20:00,32.99,32.99,32.83,32.83,466910.0,28.1992,28.1992,28.0625,28.0625,466910.0
2019-12-18 14:25:00,32.83,32.85,32.8,32.83,261230.0,28.0625,28.0796,28.0368,28.0625,261230.0
2019-12-18 14:30:00,32.83,32.93,32.82,32.93,239950.0,28.0625,28.1479,28.0539,28.1479,239950.0
2019-12-18 14:35:00,32.91,32.93,32.86,32.88,100440.0,28.1308,28.1479,28.0881,28.1052,100440.0
2019-12-18 14:40:00,32.88,32.88,32.81,32.81,108380.0,28.1052,28.1052,28.0454,28.0454,108380.0
2019-12-18 14:45:00,32.82,32.85,32.82,32.84,141030.0,28.0539,28.0796,28.0539,28.071,141030.0
2019-12-18 14:50:00,32.84,32.89,32.84,32.87,131480.0,28.071,28.1137,28.071,28.0966,131480.0
2019-12-18 14:55:00,32.87,32.9,32.87,32.9,166520.0,28.0966,28.1223,28.0966,28.1223,166520.0
2019-12-18 15:00:00,32.9,32.91,32.87,32.88,155850.0,28.1223,28.1308,28.0966,28.1052,155850.0
2019-12-18 15:05:00,32.88,32.9,32.88,32.89,139280.0,28.1052,28.1223,28.1052,28.1137,139280.0
2019-12-18 15:10:00,32.89,32.9,32.88,32.89,152260.0,28.1137,28.1223,28.1052,28.1137,152260.0
2019-12-18 15:15:00,32.9,32.92,32.89,32.89,153440.0,28.1223,28.1394,28.1137,28.1137,153440.0
2019-12-18 15:20:00,32.89,32.94,32.89,32.93,222140.0,28.1137,28.1565,28.1137,28.1479,222140.0
2019-12-18 15:25:00,32.93,32.95,32.92,32.94,164690.0,28.1479,28.165,28.1394,28.1565,164690.0
2019-12-18 15:30:00,32.94,32.94,32.87,32.87,180740.0,28.1565,28.1565,28.0966,28.0966,180740.0
2019-12-18 15:35:00,32.88,32.89,32.83,32.84,207270.0,28.1052,28.1137,28.0625,28.071,207270.0
2019-12-18 15:40:00,32.83,32.85,32.81,32.85,238580.0,28.0625,28.0796,28.0454,28.0796,238580.0
2019-12-18 15:45:00,32.85,32.87,32.83,32.87,357620.0,28.0796,28.0966,28.0625,28.0966,357620.0
2019-12-18 15:50:00,32.87,32.87,32.73,32.74,708220.0,28.0966,28.0966,27.977,27.9855,708220.0
2019-12-18 15:55:00,32.73,32.78,32.71,32.74,1280950.0,27.977,28.0197,27.9599,27.9855,1280950.0
2019-12-19 09:30:00,32.92,32.93,32.61,32.68,663510.0,28.1394,28.1479,27.8744,27.9342,663510.0
2019-12-19 09:35:00,32.67,32.8,32.57,32.7,498060.0,27.9257,28.0368,27.8402,27.9513,498060.0
2019-12-19 09:40:00,32.7,32.7,32.56,32.67,277680.0,27.9513,27.9513,27.8317,27.9257,277680.0
2019-12-19 09:45:00,32.69,32.69,32.59,32.65,198810.0,27.9428,27.9428,27.8573,27.9086,198810.0
2019-12-19 09:50:00,32.64,32.64,32.56,32.63,342930.0,27.9,27.9,27.8317,27.8915,342930.0
2019-12-19 09:55:00,32.62,32.63,32.54,32.54,268550.0,27.883,27.8915,27.8146,27.8146,268550.0
2019-12-19 10:00:00,32.54,32.58,32.52,32.58,95340.0,27.8146,27.8488,27.7975,27.8488,95340.0
2019-12-19 10:05:00,32.59,32.61,32.55,32.55,119220.0,27.8573,27.8744,27.8231,27.8231,119220.0
2019-12-19 10:10:00,32.57,32.59,32.53,32.58,121680.0,27.8402,27.8573,27.806,27.8488,121680.0
2019-12-19 10:15:00,32.58,32.58,32.53,32.56,163330.0,27.8488,27.8488,27.806,27.8317,163330.0
2019-12-19 10:20:00,32.57,32.61,32.56,32.6,95300.0,27.8402,27.8744,27.8317,27.8659,95300.0
2019-12-19 10:25:00,32.59,32.76,32.59,32.76,366630.0,27.8573,28.0026,27.8573,28.0026,366630.0
2019-12-19 10:30:00,32.76,32.76,32.62,32.65,90280.0,28.0026,28.0026,27.883,27.9086,90280.0
2019-12-19 10:35:00,32.67,32.73,32.66,32.73,117900.0,27.9257,27.977,27.9171,27.977,117900.0
2019-12-19 10:40:00,32.72,32.77,32.7,32.77,107150.0,27.9684,28.0112,27.9513,28.0112,107150.0
2019-12-19 10:45:00,32.74,32.76,32.69,32.74,413020.0,27.9855,28.0026,27.9428,27.9855,413020.0
2019-12-19 10:50:00,32.74,32.74,32.61,32.62,212270.0,27.9855,27.9855,27.8744,27.883,212270.0
2019-12-19 10:55:00,32.62,32.62,32.57,32.6,170770.0,27.883,27.883,27.8402,27.8659,170770.0
2019-12-19 11:00:00,32.61,32.63,32.6,32.61,198140.0,27.8744,27.8915,27.8659,27.8744,198140.0
2019-12-19 11:05:00,32.61,32.62,32.58,32.59,164150.0,27.8744,27.883,27.8488,27.8573,164150.0
2019-12-19 11:10:00,32.59,32.61,32.56,32.56,81450.0,27.8573,27.8744,27.8317,27.8317,81450.0
2019-12-19 11:15:00,32.56,32.58,32.53,32.54,160440.0,27.8317,27.8488,27.806,27.8146,160440.0
2019-12-19 11:20:00,32.55,32.59,32.54,32.57,159560.0,27.8231,27.8573,27.8146,27.8402,159560.0
2019-12-19 11:25:00,32.57,32.57,32.53,32.54,176760.0,27.8402,27.8402,27.806,27.8146,176760.0
2019-12-19 11:30:00,32.54,32.62,32.53,32.6,170470.0,27.8146,27.883,27.806,27.8659,170470.0
2019-12-19 11:35:00,32.6,32.61,32.57,32.58,65950.0,27.8659,27.8744,27.8402,27.8488,65950.0
2019-12-19 11:40:00,32.58,32.58,32.48,32.52,398080.0,27.8488,27.8488,27.7633,27.7975,398080.0
2019-12-19 11:45:00,32.52,32.53,32.48,32.51,271630.0,27.7975,27.806,27.7633,27.7889,271630.0
2019-12-19 11:50:00,32.5,32.55,32.5,32.54,109200.0,27.7804,27.8231,27.7804,27.8146,109200.0
2019-12-19 11:55:00,32.53,32.55,32.52,32.53,198110.0,27.806,27.8231,27.7975,27.806,198110.0
2019-12-19 12:00:00,32.53,32.61,32.52,32.6,125700.0,27.806,27.8744,27.7975,27.8659,125700.0
2019-12-19 12:05:00,32.61,32.61,32.56,32.58,95840.0,27.8744,27.8744,27.8317,27.8488,95840.0
2019-12-19 12:10:00,32.57,32.57,32.56,32.57,69390.0,27.8402,27.8402,27.8317,27.8402,69390.0
2019-12-19 12:15:00,32.57,32.57,32.54,32.56,97720.0,27.8402,27.8402,27.8146,27.8317,97720.0
2019-12-19 12:20:00,32.56,32.57,32.54,32.55,109440.0,27.8317,27.8402,27.8146,27.8231,109440.0
2019-12-19 12:25:00,32.55,32.56,32.54,32.56,72160.0,27.8231,27.8317,27.8146,27.8317,72160.0
2019-12-19 12:30:00,32.55,32.56,32.55,32.55,88050.0,27.8231,27.8317,27.8231,27.8231,88050.0
2019-12-19 12:35:00,32.55,32.57,32.54,32.54,73860.0,27.8231,27.8402,27.8146,27.8146,73860.0
2019-12-19 12:40:00,32.54,32.55,32.52,32.52,193210.0,27.8146,27.8231,27.7975,27.7975,193210.0
2019-12-19 12:45:00,32.53,32.54,32.51,32.52,105210.0,27.806,27.8146,27.7889,27.7975,105210.0
2019-12-19 12:50:00,32.51,32.52,32.48,32.49,86660.0,27.7889,27.7975,27.7633,27.7718,86660.0
2019-12-19 12:55:00,32.49,32.51,32.47,32.49,284930.0,27.7718,27.7889,27.7547,27.7718,284930.0
2019-12-19 13:00:00,32.5,32.52,32.5,32.5,117720.0,27.7804,27.7975,27.7804,27.7804,117720.0
2019-12-19 13:05:00,32.49,32.53,32.49,32.52,65420.0,27.7718,27.806,27.7718,27.7975,65420.0
2019-12-19 13:10:00,32.52,32.55,32.52,32.54,61790.0,27.7975,27.8231,27.7975,27.8146,61790.0
2019-12-19 13:15:00,32.54,32.56,32.54,32.54,79890.0,27.8146,27.8317,27.8146,27.8146,79890.0
2019-12-19 13:20:00,32.55,32.56,32.53,32.56,36780.0,27.8231,27.8317,27.806,27.8317,36780.0
2019-12-19 13:25:00,32.56,32.56,32.53,32.55,27700.0,27.8317,27.8317,27.806,27.8231,27700.0
2019-12-19 13:30:00,32.55,32.55,32.52,32.53,92400.0,27.8231,27.8231,27.7975,27.806,92400.0
2019-12-19 13:35:00,32.52,32.54,32.51,32.54,27170.0,27.7975,27.8146,27.7889,27.8146,27170.0
2019-12-19 13:40:00,32.54,32.55,32.54,32.54,34000.0,27.8146,27.8231,27.8146,27.8146,34000.0
2019-12-19 13:45:00,32.55,32.58,32.55,32.57,45490.0,27.8231,27.8488,27.8231,27.8402,45490.0
2019-12-19 13:50:00,32.58,32.6,32.56,32.56,84460.0,27.8488,27.8659,27.8317,27.8317,84460.0
2019-12-19 13:55:00,32.56,32.56,32.54,32.55,54600.0,27.8317,27.8317,27.8146,27.8231,54600.0
2019-12-19 14:00:00,32.55,32.55,32.55,32.55,33500.0,27.8231,27.8231,27.8231,27.8231,33500.0
2019-12-19 14:05:00,32.55,32.57,32.55,32.55,87990.0,27.8231,27.8402,27.8231,27.8231,87990.0
2019-12-19 14:10:00,32.56,32.56,32.53,32.55,180920.0,27.8317,27.8317,27.806,27.8231,180920.0
2019-12-19 14:15:00,32.55,32.56,32.53,32.54,165070.0,27.8231,27.8317,27.806,27.8146,165070.0
2019-12-19 14:20:00,32.54,32.54,32.5,32.5,174860.0,27.8146,27.8146,27.7804,27.7804,174860.0
2019-12-19 14:25:00,32.51,32.52,32.5,32.51,105390.0,27.7889,27.7975,27.7804,27.7889,105390.0
2019-12-19 14:30:00,32.51,32.53,32.51,32.52,78120.0,27.7889,27.806,27.7889,27.7975,78120.0
2019-12-19 14:35:00,32.52,32.52,32.51,32.52,50250.0,27.7975,27.7975,27.7889,27.7975,50250.0
2019-12-19 14:40:00,32.52,32.53,32.51,32.52,92240.0,27.7975,27.806,27.7889,27.7975,92240.0
2019-12-19 14:45:00,32.52,32.52,32.5,32.51,60780.0,27.7975,27.7975,27.7804,27.7889,60780.0
2019-12-19 14:50:00,32.51,32.51,32.5,32.5,103490.0,27.7889,27.7889,27.7804,27.7804,103490.0
2019-12-19 14:55:00,32.5,32.51,32.46,32.49,452410.0,27.7804,27.7889,27.7462,27.7718,452410.0
2019-12-19 15:00:00,32.5,32.51,32.48,32.48,122270.0,27.7804,27.7889,27.7633,27.7633,122270.0
2019-12-19 15:05:00,32.49,32.5,32.48,32.48,288460.0,27.7718,27.7804,27.7633,27.7633,288460.0
2019-12-19 15:10:00,32.48,32.51,32.48,32.51,52430.0,27.7633,27.7889,27.7633,27.7889,52430.0
2019-12-19 15:15:00,32.51,32.51,32.48,32.5,103700.0,27.7889,27.7889,27.7633,27.7804,103700.0
2019-12-19 15:20:00,32.51,32.51,32.48,32.48,132170.0,27.7889,27.7889,27.7633,27.7633,132170.0
2019-12-19 15:25:00,32.48,32.49,32.47,32.48,196380.0,27.7633,27.7718,27.7547,27.7633,196380.0
2019-12-19 15:30:00,32.48,32.49,32.46,32.48,215040.0,27.7633,27.7718,27.7462,27.7633,215040.0
2019-12-19 15:35:00,32.48,32.49,32.47,32.48,170190.0,27.7633,27.7718,27.7547,27.7633,170190.0
2019-12-19 15:40:00,32.48,32.49,32.47,32.49,249170.0,27.7633,27.7718,27.7547,27.7718,249170.0
2019-12-19 15:45:00,32.49,32.49,32.43,32.44,304940.0,27.7718,27.7718,27.7205,27.7291,304940.0
2019-12-19 15:50:00,32.43,32.43,32.37,32.38,887000.0,27.7205,27.7205,27.6693,27.6778,887000.0
2019-12-19 15:55:00,32.38,32.43,32.38,32.41,1355620.0,27.6778,27.7205,27.6778,27.7034,1355620.0
2019-12-20 09:30:00,32.25,32.25,31.93,32.09,5942660.0,27.8475,27.8475,27.5712,27.7094,5942660.0
2019-12-20 09:35:00,32.09,32.16,31.99,32.01,494550.0,27.7094,27.7698,27.623,27.6403,494550.0
2019-12-20 09:40:00,32.01,32.02,31.95,31.98,502980.0,27.6403,27.6489,27.5885,27.6144,502980.0
2019-12-20 09:45:00,31.98,32.03,31.96,32.02,356390.0,27.6144,27.6576,27.5971,27.6489,356390.0
2019-12-20 09:50:00,32.03,32.03,31.94,31.96,298610.0,27.6576,27.6576,27.5799,27.5971,298610.0
2019-12-20 09:55:00,31.96,32.02,31.92,31.95,298650.0,27.5971,27.6489,27.5626,27.5885,298650.0
2019-12-20 10:00:00,31.95,31.96,31.77,31.89,941220.0,27.5885,27.5971,27.4331,27.5367,941220.0
2019-12-20 10:05:00,31.9,31.95,31.89,31.93,329370.0,27.5453,27.5885,27.5367,27.5712,329370.0
2019-12-20 10:10:00,31.94,31.96,31.89,31.89,227600.0,27.5799,27.5971,27.5367,27.5367,227600.0
2019-12-20 10:15:00,31.9,31.91,31.85,31.87,192630.0,27.5453,27.5539,27.5021,27.5194,192630.0
2019-12-20 10:20:00,31.86,31.9,31.86,31.87,173110.0,27.5108,27.5453,27.5108,27.5194,173110.0
2019-12-20 10:25:00,31.87,31.9,31.86,31.86,105080.0,27.5194,27.5453,27.5108,27.5108,105080.0
2019-12-20 10:30:00,31.86,31.88,31.84,31.86,109990.0,27.5108,27.528,27.4935,27.5108,109990.0
2019-12-20 10:35:00,31.87,31.89,31.85,31.89,136040.0,27.5194,27.5367,27.5021,27.5367,136040.0
2019-12-20 10:40:00,31.89,31.92,31.85,31.87,181950.0,27.5367,27.5626,27.5021,27.5194,181950.0
2019-12-20 10:45:00,31.87,31.87,31.81,31.81,130720.0,27.5194,27.5194,27.4676,27.4676,130720.0
2019-12-20 10:50:00,31.82,31.82,31.77,31.78,381520.0,27.4762,27.4762,27.4331,27.4417,381520.0
2019-12-20 10:55:00,31.78,31.78,31.69,31.73,388430.0,27.4417,27.4417,27.364,27.3985,388430.0
2019-12-20 11:00:00,31.73,31.81,31.72,31.79,253640.0,27.3985,27.4676,27.3899,27.4503,253640.0
2019-12-20 11:05:00,31.81,31.87,31.78,31.83,288620.0,27.4676,27.5194,27.4417,27.4849,288620.0
2019-12-20 11:10:00,31.84,31.9,31.84,31.87,267820.0,27.4935,27.5453,27.4935,27.5194,267820.0
2019-12-20 11:15:00,31.86,31.88,31.83,31.85,147230.0,27.5108,27.528,27.4849,27.5021,147230.0
2019-12-20 11:20:00,31.86,31.86,31.79,31.79,239140.0,27.5108,27.5108,27.4503,27.4503,239140.0
2019-12-20 11:25:00,31.8,31.82,31.75,31.76,137710.0,27.459,27.4762,27.4158,27.4244,137710.0
2019-12-20 11:30:00,31.76,31.82,31.75,31.77,211170.0,27.4244,27.4762,27.4158,27.4331,211170.0
2019-12-20 11:35:00,31.78,31.79,31.71,31.74,248320.0,27.4417,27.4503,27.3813,27.4072,248320.0
2019-12-20 11:40:00,31.75,31.76,31.72,31.74,123390.0,27.4158,27.4244,27.3899,27.4072,123390.0
2019-12-20 11:45:00,31.74,31.75,31.7,31.72,228780.0,27.4072,27.4158,27.3726,27.3899,228780.0
2019-12-20 11:50:00,31.72,31.82,31.71,31.78,356670.0,27.3899,27.4762,27.3813,27.4417,356670.0
2019-12-20 11:55:00,31.78,31.82,31.74,31.81,577510.0,27.4417,27.4762,27.4072,27.4676,577510.0
2019-12-20 12:00:00,31.82,31.82,31.76,31.79,325410.0,27.4762,27.4762,27.4244,27.4503,325410.0
2019-12-20 12:05:00,31.79,31.8,31.76,31.77,225300.0,27.4503,27.459,27.4244,27.4331,225300.0
2019-12-20 12:10:00,31.76,31.78,31.73,31.76,401320.0,27.4244,27.4417,27.3985,27.4244,401320.0
2019-12-20 12:15:00,31.76,31.87,31.76,31.86,545270.0,27.4244,27.5194,27.4244,27.5108,545270.0
2019-12-20 12:20:00,31.86,31.92,31.86,31.91,264340.0,27.5108,27.5626,27.5108,27.5539,264340.0
2019-12-20 12:25:00,31.91,31.92,31.88,31.88,257830.0,27.5539,27.5626,27.528,27.528,257830.0
2019-12-20 12:30:00,31.87,31.88,31.84,31.84,140800.0,27.5194,27.528,27.4935,27.4935,140800.0
2019-12-20 12:35:00,31.85,31.85,31.82,31.84,223940.0,27.5021,27.5021,27.4762,27.4935,223940.0
2019-12-20 12:40:00,31.84,31.87,31.83,31.86,100690.0,27.4935,27.5194,27.4849,27.5108,100690.0
2019-12-20 12:45:00,31.86,31.88,31.86,31.86,137500.0,27.5108,27.528,27.5108,27.5108,137500.0
2019-12-20 12:50:00,31.86,31.86,31.84,31.85,84830.0,27.5108,27.5108,27.4935,27.5021,84830.0
2019-12-20 12:55:00,31.84,31.86,31.84,31.84,85780.0,27.4935,27.5108,27.4935,27.4935,85780.0
2019-12-20 13:00:00,31.85,31.86,31.83,31.86,92780.0,27.5021,27.5108,27.4849,27.5108,92780.0
2019-12-20 13:05:00,31.85,31.86,31.83,31.85,111020.0,27.5021,27.5108,27.4849,27.5021,111020.0
2019-12-20 13:10:00,31.85,31.85,31.83,31.83,70220.0,27.5021,27.5021,27.4849,27.4849,70220.0
2019-12-20 13:15:00,31.83,31.85,31.82,31.84,84600.0,27.4849,27.5021,27.4762,27.4935,84600.0
2019-12-20 13:20:00,31.84,31.86,31.83,31.84,125030.0,27.4935,27.5108,27.4849,27.4935,125030.0
2019-12-20 13:25:00,31.84,31.86,31.84,31.85,104710.0,27.4935,27.5108,27.4935,27.5021,104710.0
2019-12-20 13:30:00,31.85,31.86,31.82,31.83,184820.0,27.5021,27.5108,27.4762,27.4849,184820.0
2019-12-20 13:35:00,31.83,31.83,31.79,31.79,115770.0,27.4849,27.4849,27.4503,27.4503,115770.0
2019-12-20 13:40:00,31.8,31.81,31.79,31.8,67190.0,27.459,27.4676,27.4503,27.459,67190.0
2019-12-20 13:45:00,31.8,31.8,31.78,31.8,87120.0,27.459,27.459,27.4417,27.459,87120.0
2019-12-20 13:50:00,31.8,31.8,31.79,31.8,66980.0,27.459,27.459,27.4503,27.459,66980.0
2019-12-20 13:55:00,31.8,31.81,31.79,31.8,103000.0,27.459,27.4676,27.4503,27.459,103000.0
2019-12-20 14:00:00,31.81,31.81,31.79,31.8,155890.0,27.4676,27.4676,27.4503,27.459,155890.0
2019-12-20 14:05:00,31.8,31.81,31.79,31.8,93790.0,27.459,27.4676,27.4503,27.459,93790.0
2019-12-20 14:10:00,31.8,31.81,31.8,31.81,176650.0,27.459,27.4676,27.459,27.4676,176650.0
2019-12-20 14:15:00,31.8,31.83,31.8,31.83,100650.0,27.459,27.4849,27.459,27.4849,100650.0
2019-12-20 14:20:00,31.83,31.83,31.81,31.81,78590.0,27.4849,27.4849,27.4676,27.4676,78590.0
2019-12-20 14:25:00,31.81,31.82,31.8,31.81,75890.0,27.4676,27.4762,27.459,27.4676,75890.0
2019-12-20 14:30:00,31.81,31.82,31.79,31.8,109240.0,27.4676,27.4762,27.4503,27.459,109240.0
2019-12-20 14:35:00,31.79,31.8,31.79,31.8,76050.0,27.4503,27.459,27.4503,27.459,76050.0
2019-12-20 14:40:00,31.79,31.81,31.79,31.8,101310.0,27.4503,27.4676,27.4503,27.459,101310.0
2019-12-20 14:45:00,31.8,31.82,31.79,31.81,91730.0,27.459,27.4762,27.4503,27.4676,91730.0
2019-12-20 14:50:00,31.81,31.82,31.8,31.81,195450.0,27.4676,27.4762,27.459,27.4676,195450.0
2019-12-20 14:55:00,31.81,31.86,31.81,31.85,148430.0,27.4676,27.5108,27.4676,27.5021,148430.0
2019-12-20 15:00:00,31.85,31.88,31.84,31.86,180050.0,27.5021,27.528,27.4935,27.5108,180050.0
2019-12-20 15:05:00,31.87,31.88,31.85,31.86,174900.0,27.5194,27.528,27.5021,27.5108,174900.0
2019-12-20 15:10:00,31.85,31.87,31.84,31.86,250120.0,27.5021,27.5194,27.4935,27.5108,250120.0
2019-12-20 15:15:00,31.86,31.87,31.85,31.86,214560.0,27.5108,27.5194,27.5021,27.5108,214560.0
2019-12-20 15:20:00,31.86,31.86,31.83,31.83,113950.0,27.5108,27.5108,27.4849,27.4849,113950.0
2019-12-20 15:25:00,31.83,31.83,31.79,31.8,236990.0,27.4849,27.4849,27.4503,27.459,236990.0
2019-12-20 15:30:00,31.81,31.81,31.79,31.79,200620.0,27.4676,27.4676,27.4503,27.4503,200620.0
2019-12-20 15:35:00,31.79,31.8,31.76,31.77,237520.0,27.4503,27.459,27.4244,27.4331,237520.0
2019-12-20 15:40:00,31.77,31.78,31.76,31.77,194180.0,27.4331,27.4417,27.4244,27.4331,194180.0
2019-12-20 15:45:00,31.76,31.79,31.74,31.79,416860.0,27.4244,27.4503,27.4072,27.4503,416860.0
2019-12-20 15:50:00,31.8,31.91,31.78,31.9,1157690.0,27.459,27.5539,27.4417,27.5453,1157690.0
2019-12-20 15:55:00,31.92,31.95,31.86,31.88,1862530.0,27.5626,27.5885,27.5108,27.528,1862530.0
2019-12-23 09:30:00,32.06,32.23,32.01,32.21,804430.0,27.6835,27.8303,27.6403,27.813,804430.0
2019-12-23 09:35:00,32.22,32.23,32.02,32.03,223910.0,27.8216,27.8303,27.6489,27.6576,223910.0
2019-12-23 09:40:00,32.01,32.01,31.93,32.0,438420.0,27.6403,27.6403,27.5712,27.6317,438420.0
2019-12-23 09:45:00,31.99,32.05,31.98,32.01,294350.0,27.623,27.6748,27.6144,27.6403,294350.0
2019-12-23 09:50:00,32.01,32.02,31.94,31.98,122650.0,27.6403,27.6489,27.5799,27.6144,122650.0
2019-12-23 09:55:00,31.98,31.99,31.95,31.99,103850.0,27.6144,27.623,27.5885,27.623,103850.0
2019-12-23 10:00:00,31.99,32.04,31.97,32.01,132930.0,27.623,27.6662,27.6058,27.6403,132930.0
2019-12-23 10:05:00,32.0,32.0,31.95,31.98,137980.0,27.6317,27.6317,27.5885,27.6144,137980.0
2019-12-23 10:10:00,31.98,32.04,31.98,32.01,98940.0,27.6144,27.6662,27.6144,27.6403,98940.0
2019-12-23 10:15:00,32.02,32.09,32.01,32.07,267500.0,27.6489,27.7094,27.6403,27.6921,267500.0
2019-12-23 10:20:00,32.07,32.11,32.02,32.05,322440.0,27.6921,27.7266,27.6489,27.6748,322440.0
2019-12-23 10:25:00,32.05,32.08,32.02,32.04,73960.0,27.6748,27.7007,27.6489,27.6662,73960.0
2019-12-23 10:30:00,32.03,32.06,32.01,32.06,48000.0,27.6576,27.6835,27.6403,27.6835,48000.0
2019-12-23 10:35:00,32.05,32.06,32.01,32.04,76000.0,27.6748,27.6835,27.6403,27.6662,76000.0
2019-12-23 10:40:00,32.04,32.04,31.97,31.97,106580.0,27.6662,27.6662,27.6058,27.6058,106580.0
2019-12-23 10:45:00,31.98,32.0,31.97,32.0,101890.0,27.6144,27.6317,27.6058,27.6317,101890.0
2019-12-23 10:50:00,32.0,32.02,31.97,31.98,105280.0,27.6317,27.6489,27.6058,27.6144,105280.0
2019-12-23 10:55:00,31.98,32.01,31.96,31.99,92290.0,27.6144,27.6403,27.5971,27.623,92290.0
2019-12-23 11:00:00,31.99,31.99,31.93,31.94,83530.0,27.623,27.623,27.5712,27.5799,83530.0
2019-12-23 11:05:00,31.94,31.94,31.88,31.9,156110.0,27.5799,27.5799,27.528,27.5453,156110.0
2019-12-23 11:10:00,31.88,31.9,31.87,31.88,93750.0,27.528,27.5453,27.5194,27.528,93750.0
2019-12-23 11:15:00,31.87,31.89,31.86,31.89,83440.0,27.5194,27.5367,27.5108,27.5367,83440.0
2019-12-23 11:20:00,31.88,31.88,31.84,31.85,83520.0,27.528,27.528,27.4935,27.5021,83520.0
2019-12-23 11:25:00,31.85,31.85,31.78,31.79,120060.0,27.5021,27.5021,27.4417,27.4503,120060.0
2019-12-23 11:30:00,31.81,31.83,31.79,31.8,112990.0,27.4676,27.4849,27.4503,27.459,112990.0
2019-12-23 11:35:00,31.79,31.81,31.78,31.78,103660.0,27.4503,27.4676,27.4417,27.4417,103660.0
2019-12-23 11:40:00,31.77,31.81,31.76,31.81,82110.0,27.4331,27.4676,27.4244,27.4676,82110.0
2019-12-23 11:45:00,31.81,31.81,31.79,31.8,80080.0,27.4676,27.4676,27.4503,27.459,80080.0
2019-12-23 11:50:00,31.8,31.84,31.78,31.84,127030.0,27.459,27.4935,27.4417,27.4935,127030.0
2019-12-23 11:55:00,31.84,31.85,31.81,31.84,68670.0,27.4935,27.5021,27.4676,27.4935,68670.0
2019-12-23 12:00:00,31.84,31.86,31.83,31.86,101610.0,27.4935,27.5108,27.4849,27.5108,101610.0
2019-12-23 12:05:00,31.86,31.86,31.82,31.83,65930.0,27.5108,27.5108,27.4762,27.4849,65930.0
2019-12-23 12:10:00,31.83,31.83,31.8,31.8,36090.0,27.4849,27.4849,27.459,27.459,36090.0
2019-12-23 12:15:00,31.8,31.82,31.78,31.79,164760.0,27.459,27.4762,27.4417,27.4503,164760.0
2019-12-23 12:20:00,31.79,31.82,31.78,31.81,186860.0,27.4503,27.4762,27.4417,27.4676,186860.0
2019-12-23 12:25:00,31.81,31.84,31.81,31.84,62390.0,27.4676,27.4935,27.4676,27.4935,62390.0
2019-12-23 12:30:00,31.84,31.86,31.83,31.84,31760.0,27.4935,27.5108,27.4849,27.4935,31760.0
2019-12-23 12:35:00,31.84,31.84,31.83,31.84,29500.0,27.4935,27.4935,27.4849,27.4935,29500.0
2019-12-23 12:40:00,31.83,31.83,31.79,31.8,162980.0,27.4849,27.4849,27.4503,27.459,162980.0
2019-12-23 12:45:00,31.8,31.81,31.8,31.81,48030.0,27.459,27.4676,27.459,27.4676,48030.0
2019-12-23 12:50:00,31.81,31.82,31.81,31.82,28530.0,27.4676,27.4762,27.4676,27.4762,28530.0
2019-12-23 12:55:00,31.82,31.87,31.81,31.86,75000.0,27.4762,27.5194,27.4676,27.5108,75000.0
2019-12-23 13:00:00,31.85,31.88,31.85,31.86,57440.0,27.5021,27.528,27.5021,27.5108,57440.0
2019-12-23 13:05:00,31.86,31.87,31.86,31.86,50960.0,27.5108,27.5194,27.5108,27.5108,50960.0
2019-12-23 13:10:00,31.86,31.88,31.86,31.88,22000.0,27.5108,27.528,27.5108,27.528,22000.0
2019-12-23 13:15:00,31.88,31.9,31.86,31.89,55440.0,27.528,27.5453,27.5108,27.5367,55440.0
2019-12-23 13:20:00,31.89,31.9,31.89,31.89,55130.0,27.5367,27.5453,27.5367,27.5367,55130.0
2019-12-23 13:25:00,31.89,31.9,31.86,31.88,57650.0,27.5367,27.5453,27.5108,27.528,57650.0
2019-12-23 13:30:00,31.88,31.9,31.88,31.9,80600.0,27.528,27.5453,27.528,27.5453,80600.0
2019-12-23 13:35:00,31.9,31.95,31.9,31.95,75700.0,27.5453,27.5885,27.5453,27.5885,75700.0
2019-12-23 13:40:00,31.95,31.96,31.93,31.94,58750.0,27.5885,27.5971,27.5712,27.5799,58750.0
2019-12-23 13:45:00,31.94,31.96,31.92,31.93,48510.0,27.5799,27.5971,27.5626,27.5712,48510.0
2019-12-23 13:50:00,31.94,31.95,31.93,31.93,44200.0,27.5799,27.5885,27.5712,27.5712,44200.0
2019-12-23 13:55:00,31.93,31.93,31.89,31.92,92900.0,27.5712,27.5712,27.5367,27.5626,92900.0
2019-12-23 14:00:00,31.91,31.95,31.88,31.95,129820.0,27.5539,27.5885,27.528,27.5885,129820.0
2019-12-23 14:05:00,31.95,31.98,31.93,31.96,61600.0,27.5885,27.6144,27.5712,27.5971,61600.0
2019-12-23 14:10:00,31.96,31.98,31.96,31.98,49380.0,27.5971,27.6144,27.5971,27.6144,49380.0
2019-12-23 14:15:00,31.97,31.98,31.97,31.97,48170.0,27.6058,27.6144,27.6058,27.6058,48170.0
2019-12-23 14:20:00,31.97,31.99,31.95,31.96,91650.0,27.6058,27.623,27.5885,27.5971,91650.0
2019-12-23 14:25:00,31.96,31.97,31.96,31.96,53500.0,27.5971,27.6058,27.5971,27.5971,53500.0
2019-12-23 14:30:00,31.97,31.97,31.93,31.95,72070.0,27.6058,27.6058,27.5712,27.5885,72070.0
2019-12-23 14:35:00,31.95,31.96,31.92,31.94,115080.0,27.5885,27.5971,27.5626,27.5799,115080.0
2019-12-23 14:40:00,31.94,31.95,31.92,31.95,150880.0,27.5799,27.5885,27.5626,27.5885,150880.0
2019-12-23 14:45:00,31.94,31.97,31.94,31.97,105340.0,27.5799,27.6058,27.5799,27.6058,105340.0
2019-12-23 14:50:00,31.97,31.98,31.96,31.97,55790.0,27.6058,27.6144,27.5971,27.6058,55790.0
2019-12-23 14:55:00,31.97,31.99,31.97,31.98,53010.0,27.6058,27.623,27.6058,27.6144,53010.0
2019-12-23 15:00:00,31.99,32.0,31.97,31.97,88720.0,27.623,27.6317,27.6058,27.6058,88720.0
2019-12-23 15:05:00,31.98,32.0,31.98,31.98,53500.0,27.6144,27.6317,27.6144,27.6144,53500.0
2019-12-23 15:10:00,31.99,32.0,31.98,31.98,99460.0,27.623,27.6317,27.6144,27.6144,99460.0
2019-12-23 15:15:00,31.98,31.98,31.95,31.95,116740.0,27.6144,27.6144,27.5885,27.5885,116740.0
2019-12-23 15:20:00,31.95,31.97,31.95,31.95,34760.0,27.5885,27.6058,27.5885,27.5885,34760.0
2019-12-23 15:25:00,31.95,31.96,31.95,31.95,34300.0,27.5885,27.5971,27.5885,27.5885,34300.0
2019-12-23 15:30:00,31.96,31.98,31.95,31.97,151490.0,27.5971,27.6144,27.5885,27.6058,151490.0
2019-12-23 15:35:00,31.97,31.98,31.96,31.96,105390.0,27.6058,27.6144,27.5971,27.5971,105390.0
2019-12-23 15:40:00,31.97,31.97,31.95,31.96,145820.0,27.6058,27.6058,27.5885,27.5971,145820.0
2019-12-23 15:45:00,31.97,31.97,31.94,31.97,136000.0,27.6058,27.6058,27.5799,27.6058,136000.0
2019-12-23 15:50:00,31.97,32.0,31.96,32.0,454610.0,27.6058,27.6317,27.5971,27.6317,454610.0
2019-12-23 15:55:00,32.0,32.01,31.93,31.95,642350.0,27.6317,27.6403,27.5712,27.5885,642350.0
2019-12-24 09:30:00,32.0,32.07,31.96,31.96,183590.0,27.6317,27.6921,27.5971,27.5971,183590.0
2019-12-24 09:35:00,31.97,31.99,31.9,31.98,87500.0,27.6058,27.623,27.5453,27.6144,87500.0
2019-12-24 09:40:00,31.97,32.02,31.93,32.0,67570.0,27.6058,27.6489,27.5712,27.6317,67570.0
2019-12-24 09:45:00,31.99,32.0,31.92,31.94,71230.0,27.623,27.6317,27.5626,27.5799,71230.0
2019-12-24 09:50:00,31.95,31.98,31.91,31.91,50570.0,27.5885,27.6144,27.5539,27.5539,50570.0
2019-12-24 09:55:00,31.94,31.98,31.91,31.98,53580.0,27.5799,27.6144,27.5539,27.6144,53580.0
2019-12-24 10:00:00,31.99,32.01,31.97,31.97,34920.0,27.623,27.6403,27.6058,27.6058,34920.0
2019-12-24 10:05:00,31.96,31.97,31.95,31.97,20620.0,27.5971,27.6058,27.5885,27.6058,20620.0
2019-12-24 10:10:00,31.97,32.01,31.97,32.01,84480.0,27.6058,27.6403,27.6058,27.6403,84480.0
2019-12-24 10:15:00,31.99,32.0,31.96,31.98,61620.0,27.623,27.6317,27.5971,27.6144,61620.0
2019-12-24 10:20:00,31.99,32.03,31.98,32.03,79040.0,27.623,27.6576,27.6144,27.6576,79040.0
2019-12-24 10:25:00,32.02,32.03,32.0,32.02,50800.0,27.6489,27.6576,27.6317,27.6489,50800.0
2019-12-24 10:30:00,32.03,32.03,31.99,32.0,47730.0,27.6576,27.6576,27.623,27.6317,47730.0
2019-12-24 10:35:00,32.0,32.01,31.98,32.01,60690.0,27.6317,27.6403,27.6144,27.6403,60690.0
2019-12-24 10:40:00,32.01,32.02,32.0,32.02,38250.0,27.6403,27.6489,27.6317,27.6489,38250.0
2019-12-24 10:45:00,32.0,32.01,31.99,32.0,19530.0,27.6317,27.6403,27.623,27.6317,19530.0
2019-12-24 10:50:00,32.0,32.0,31.97,31.98,53080.0,27.6317,27.6317,27.6058,27.6144,53080.0
2019-12-24 10:55:00,32.0,32.01,31.99,32.0,27410.0,27.6317,27.6403,27.623,27.6317,27410.0
2019-12-24 11:00:00,32.0,32.04,32.0,32.04,50540.0,27.6317,27.6662,27.6317,27.6662,50540.0
2019-12-24 11:05:00,32.04,32.05,32.01,32.02,35480.0,27.6662,27.6748,27.6403,27.6489,35480.0
2019-12-24 11:10:00,32.04,32.06,32.03,32.06,38980.0,27.6662,27.6835,27.6576,27.6835,38980.0
2019-12-24 11:15:00,32.05,32.07,32.04,32.04,76910.0,27.6748,27.6921,27.6662,27.6662,76910.0
2019-12-24 11:20:00,32.04,32.05,32.02,32.05,93580.0,27.6662,27.6748,27.6489,27.6748,93580.0
2019-12-24 11:25:00,32.05,32.07,32.04,32.04,34490.0,27.6748,27.6921,27.6662,27.6662,34490.0
2019-12-24 11:30:00,32.04,32.05,32.04,32.04,40220.0,27.6662,27.6748,27.6662,27.6662,40220.0
2019-12-24 11:35:00,32.04,32.05,32.02,32.04,30380.0,27.6662,27.6748,27.6489,27.6662,30380.0
2019-12-24 11:40:00,32.05,32.05,32.03,32.03,42470.0,27.6748,27.6748,27.6576,27.6576,42470.0
2019-12-24 11:45:00,32.05,32.06,32.04,32.05,50270.0,27.6748,27.6835,27.6662,27.6748,50270.0
2019-12-24 11:50:00,32.05,32.06,32.04,32.05,77590.0,27.6748,27.6835,27.6662,27.6748,77590.0
2019-12-24 11:55:00,32.05,32.06,32.04,32.05,41090.0,27.6748,27.6835,27.6662,27.6748,41090.0
2019-12-24 12:00:00,32.04,32.06,32.03,32.03,55580.0,27.6662,27.6835,27.6576,27.6576,55580.0
2019-12-24 12:05:00,32.03,32.04,32.02,32.03,37050.0,27.6576,27.6662,27.6489,27.6576,37050.0
2019-12-24 12:10:00,32.03,32.05,32.01,32.01,62660.0,27.6576,27.6748,27.6403,27.6403,62660.0
2019-12-24 12:15:00,32.0,32.03,31.99,32.03,88790.0,27.6317,27.6576,27.623,27.6576,88790.0
2019-12-24 12:20:00,32.03,32.03,32.0,32.02,51300.0,27.6576,27.6576,27.6317,27.6489,51300.0
2019-12-24 12:25:00,32.02,32.03,32.01,32.01,51570.0,27.6489,27.6576,27.6403,27.6403,51570.0
2019-12-24 12:30:00,32.02,32.03,32.01,32.02,41690.0,27.6489,27.6576,27.6403,27.6489,41690.0
2019-12-24 12:35:00,32.02,32.02,32.01,32.02,46060.0,27.6489,27.6489,27.6403,27.6489,46060.0
2019-12-24 12:40:00,32.02,32.04,32.02,32.02,66450.0,27.6489,27.6662,27.6489,27.6489,66450.0
2019-12-24 12:45:00,32.03,32.03,32.0,32.01,134160.0,27.6576,27.6576,27.6317,27.6403,134160.0
2019-12-24 12:50:00,31.99,32.01,31.94,31.95,183960.0,27.623,27.6403,27.5799,27.5885,183960.0
2019-12-24 12:55:00,31.96,32.05,31.96,32.05,425240.0,27.5971,27.6748,27.5971,27.6748,425240.0
2019-12-26 09:30:00,32.13,32.14,32.06,32.08,206980.0,27.7439,27.7526,27.6835,27.7007,206980.0
2019-12-26 09:35:00,32.07,32.09,32.01,32.09,86250.0,27.6921,27.7094,27.6403,27.7094,86250.0
2019-12-26 09:40:00,32.07,32.1,32.06,32.09,70990.0,27.6921,27.718,27.6835,27.7094,70990.0
2019-12-26 09:45:00,32.09,32.16,32.09,32.13,113080.0,27.7094,27.7698,27.7094,27.7439,113080.0
2019-12-26 09:50:00,32.12,32.16,32.12,32.15,39730.0,27.7353,27.7698,27.7353,27.7612,39730.0
2019-12-26 09:55:00,32.15,32.17,32.12,32.13,86860.0,27.7612,27.7785,27.7353,27.7439,86860.0
2019-12-26 10:00:00,32.13,32.13,32.07,32.09,75320.0,27.7439,27.7439,27.6921,27.7094,75320.0
2019-12-26 10:05:00,32.09,32.11,32.07,32.07,93740.0,27.7094,27.7266,27.6921,27.6921,93740.0
2019-12-26 10:10:00,32.07,32.09,32.06,32.09,88060.0,27.6921,27.7094,27.6835,27.7094,88060.0
2019-12-26 10:15:00,32.1,32.12,32.09,32.12,49390.0,27.718,27.7353,27.7094,27.7353,49390.0
2019-12-26 10:20:00,32.12,32.12,32.08,32.1,38300.0,27.7353,27.7353,27.7007,27.718,38300.0
2019-12-26 10:25:00,32.09,32.09,32.08,32.09,33240.0,27.7094,27.7094,27.7007,27.7094,33240.0
2019-12-26 10:30:00,32.09,32.11,32.09,32.09,49450.0,27.7094,27.7266,27.7094,27.7094,49450.0
2019-12-26 10:35:00,32.09,32.09,32.04,32.04,65570.0,27.7094,27.7094,27.6662,27.6662,65570.0
2019-12-26 10:40:00,32.04,32.06,32.04,32.04,49620.0,27.6662,27.6835,27.6662,27.6662,49620.0
2019-12-26 10:45:00,32.06,32.07,32.05,32.06,51240.0,27.6835,27.6921,27.6748,27.6835,51240.0
2019-12-26 10:50:00,32.07,32.1,32.07,32.1,48100.0,27.6921,27.718,27.6921,27.718,48100.0
2019-12-26 10:55:00,32.1,32.13,32.1,32.12,131610.0,27.718,27.7439,27.718,27.7353,131610.0
2019-12-26 11:00:00,32.13,32.13,32.1,32.11,78230.0,27.7439,27.7439,27.718,27.7266,78230.0
2019-12-26 11:05:00,32.11,32.12,32.08,32.09,62480.0,27.7266,27.7353,27.7007,27.7094,62480.0
2019-12-26 11:10:00,32.09,32.09,32.04,32.04,55380.0,27.7094,27.7094,27.6662,27.6662,55380.0
2019-12-26 11:15:00,32.05,32.05,32.01,32.01,62670.0,27.6748,27.6748,27.6403,27.6403,62670.0
2019-12-26 11:20:00,32.02,32.03,32.0,32.03,52000.0,27.6489,27.6576,27.6317,27.6576,52000.0
2019-12-26 11:25:00,32.03,32.04,32.02,32.02,31300.0,27.6576,27.6662,27.6489,27.6489,31300.0
2019-12-26 11:30:00,32.02,32.04,32.01,32.03,56240.0,27.6489,27.6662,27.6403,27.6576,56240.0
2019-12-26 11:35:00,32.02,32.03,32.02,32.03,35940.0,27.6489,27.6576,27.6489,27.6576,35940.0
2019-12-26 11:40:00,32.03,32.03,32.02,32.03,40290.0,27.6576,27.6576,27.6489,27.6576,40290.0
2019-12-26 11:45:00,32.03,32.03,31.99,31.99,101070.0,27.6576,27.6576,27.623,27.623,101070.0
2019-12-26 11:50:00,31.99,31.99,31.98,31.98,22230.0,27.623,27.623,27.6144,27.6144,22230.0
2019-12-26 11:55:00,31.98,31.98,31.96,31.96,79460.0,27.6144,27.6144,27.5971,27.5971,79460.0
2019-12-26 12:00:00,31.97,31.98,31.96,31.97,48120.0,27.6058,27.6144,27.5971,27.6058,48120.0
2019-12-26 12:05:00,31.97,31.97,31.94,31.94,21970.0,27.6058,27.6058,27.5799,27.5799,21970.0
2019-12-26 12:10:00,31.94,31.94,31.9,31.92,78410.0,27.5799,27.5799,27.5453,27.5626,78410.0
2019-12-26 12:15:00,31.93,31.95,31.92,31.92,48240.0,27.5712,27.5885,27.5626,27.5626,48240.0
2019-12-26 12:20:00,31.92,31.94,31.9,31.9,22100.0,27.5626,27.5799,27.5453,27.5453,22100.0
2019-12-26 12:25:00,31.9,31.95,31.9,31.95,22870.0,27.5453,27.5885,27.5453,27.5885,22870.0
2019-12-26 12:30:00,31.94,31.98,31.94,31.98,42020.0,27.5799,27.6144,27.5799,27.6144,42020.0
2019-12-26 12:35:00,31.98,31.98,31.96,31.96,17010.0,27.6144,27.6144,27.5971,27.5971,17010.0
2019-12-26 12:40:00,31.95,31.96,31.95,31.95,15420.0,27.5885,27.5971,27.5885,27.5885,15420.0
2019-12-26 12:45:00,31.96,31.96,31.94,31.95,33500.0,27.5971,27.5971,27.5799,27.5885,33500.0
2019-12-26 12:50:00,31.95,31.95,31.91,31.91,15180.0,27.5885,27.5885,27.5539,27.5539,15180.0
2019-12-26 12:55:00,31.91,31.94,31.91,31.93,13000.0,27.5539,27.5799,27.5539,27.5712,13000.0
2019-12-26 13:00:00,31.93,31.95,31.92,31.94,33290.0,27.5712,27.5885,27.5626,27.5799,33290.0
2019-12-26 13:05:00,31.94,31.96,31.93,31.95,55100.0,27.5799,27.5971,27.5712,27.5885,55100.0
2019-12-26 13:10:00,31.95,31.96,31.94,31.94,54340.0,27.5885,27.5971,27.5799,27.5799,54340.0
2019-12-26 13:15:00,31.94,31.94,31.92,31.93,49030.0,27.5799,27.5799,27.5626,27.5712,49030.0
2019-12-26 13:20:00,31.92,31.93,31.91,31.91,13000.0,27.5626,27.5712,27.5539,27.5539,13000.0
2019-12-26 13:25:00,31.91,31.93,31.91,31.91,70000.0,27.5539,27.5712,27.5539,27.5539,70000.0
2019-12-26 13:30:00,31.9,31.9,31.86,31.86,65720.0,27.5453,27.5453,27.5108,27.5108,65720.0
2019-12-26 13:35:00,31.87,31.88,31.84,31.87,57340.0,27.5194,27.528,27.4935,27.5194,57340.0
2019-12-26 13:40:00,31.86,31.89,31.86,31.87,51750.0,27.5108,27.5367,27.5108,27.5194,51750.0
2019-12-26 13:45:00,31.87,31.88,31.85,31.85,109620.0,27.5194,27.528,27.5021,27.5021,109620.0
2019-12-26 13:50:00,31.85,31.88,31.85,31.87,38070.0,27.5021,27.528,27.5021,27.5194,38070.0
2019-12-26 13:55:00,31.88,31.88,31.87,31.87,54950.0,27.528,27.528,27.5194,27.5194,54950.0
2019-12-26 14:00:00,31.88,31.88,31.85,31.86,58850.0,27.528,27.528,27.5021,27.5108,58850.0
2019-12-26 14:05:00,31.88,31.88,31.84,31.84,35940.0,27.528,27.528,27.4935,27.4935,35940.0
2019-12-26 14:10:00,31.84,31.84,31.81,31.81,188820.0,27.4935,27.4935,27.4676,27.4676,188820.0
2019-12-26 14:15:00,31.81,31.81,31.79,31.8,354290.0,27.4676,27.4676,27.4503,27.459,354290.0
2019-12-26 14:20:00,31.8,31.81,31.79,31.8,113560.0,27.459,27.4676,27.4503,27.459,113560.0
2019-12-26 14:25:00,31.8,31.81,31.79,31.8,112410.0,27.459,27.4676,27.4503,27.459,112410.0
2019-12-26 14:30:00,31.8,31.8,31.78,31.8,147700.0,27.459,27.459,27.4417,27.459,147700.0
2019-12-26 14:35:00,31.81,31.81,31.78,31.78,69330.0,27.4676,27.4676,27.4417,27.4417,69330.0
2019-12-26 14:40:00,31.77,31.8,31.77,31.79,52710.0,27.4331,27.459,27.4331,27.4503,52710.0
2019-12-26 14:45:00,31.79,31.81,31.77,31.78,100500.0,27.4503,27.4676,27.4331,27.4417,100500.0
2019-12-26 14:50:00,31.78,31.79,31.77,31.79,84690.0,27.4417,27.4503,27.4331,27.4503,84690.0
2019-12-26 14:55:00,31.78,31.8,31.77,31.77,102090.0,27.4417,27.459,27.4331,27.4331,102090.0
2019-12-26 15:00:00,31.78,31.79,31.78,31.79,178420.0,27.4417,27.4503,27.4417,27.4503,178420.0
2019-12-26 15:05:00,31.78,31.79,31.76,31.77,96850.0,27.4417,27.4503,27.4244,27.4331,96850.0
2019-12-26 15:10:00,31.77,31.77,31.75,31.76,85430.0,27.4331,27.4331,27.4158,27.4244,85430.0
2019-12-26 15:15:00,31.76,31.78,31.75,31.75,65550.0,27.4244,27.4417,27.4158,27.4158,65550.0
2019-12-26 15:20:00,31.76,31.77,31.75,31.76,56680.0,27.4244,27.4331,27.4158,27.4244,56680.0
2019-12-26 15:25:00,31.76,31.76,31.72,31.73,113870.0,27.4244,27.4244,27.3899,27.3985,113870.0
2019-12-26 15:30:00,31.74,31.74,31.7,31.73,175370.0,27.4072,27.4072,27.3726,27.3985,175370.0
2019-12-26 15:35:00,31.73,31.73,31.7,31.71,149190.0,27.3985,27.3985,27.3726,27.3813,149190.0
2019-12-26 15:40:00,31.71,31.73,31.7,31.73,163890.0,27.3813,27.3985,27.3726,27.3985,163890.0
2019-12-26 15:45:00,31.73,31.76,31.72,31.73,264070.0,27.3985,27.4244,27.3899,27.3985,264070.0
2019-12-26 15:50:00,31.74,31.76,31.68,31.7,690190.0,27.4072,27.4244,27.3553,27.3726,690190.0
2019-12-26 15:55:00,31.7,31.81,31.7,31.79,1109450.0,27.3726,27.4676,27.3726,27.4503,1109450.0
2019-12-27 09:30:00,31.93,31.94,31.81,31.84,376380.0,27.5712,27.5799,27.4676,27.4935,376380.0
2019-12-27 09:35:00,31.83,31.84,31.76,31.77,171600.0,27.4849,27.4935,27.4244,27.4331,171600.0
2019-12-27 09:40:00,31.78,31.83,31.71,31.71,72250.0,27.4417,27.4849,27.3813,27.3813,72250.0
2019-12-27 09:45:00,31.72,31.72,31.64,31.64,153050.0,27.3899,27.3899,27.3208,27.3208,153050.0
2019-12-27 09:50:00,31.65,31.69,31.57,31.59,247980.0,27.3294,27.364,27.2604,27.2776,247980.0
2019-12-27 09:55:00,31.58,31.66,31.58,31.61,215320.0,27.269,27.3381,27.269,27.2949,215320.0
2019-12-27 10:00:00,31.61,31.72,31.61,31.69,113180.0,27.2949,27.3899,27.2949,27.364,113180.0
2019-12-27 10:05:00,31.69,31.71,31.65,31.68,76020.0,27.364,27.3813,27.3294,27.3553,76020.0
2019-12-27 10:10:00,31.68,31.74,31.68,31.7,80330.0,27.3553,27.4072,27.3553,27.3726,80330.0
2019-12-27 10:15:00,31.69,31.69,31.65,31.68,63320.0,27.364,27.364,27.3294,27.3553,63320.0
2019-12-27 10:20:00,31.68,31.7,31.66,31.69,75020.0,27.3553,27.3726,27.3381,27.364,75020.0
2019-12-27 10:25:00,31.68,31.72,31.68,31.71,30300.0,27.3553,27.3899,27.3553,27.3813,30300.0
2019-12-27 10:30:00,31.7,31.7,31.67,31.68,29470.0,27.3726,27.3726,27.3467,27.3553,29470.0
2019-12-27 10:35:00,31.69,31.71,31.68,31.69,52390.0,27.364,27.3813,27.3553,27.364,52390.0
2019-12-27 10:40:00,31.69,31.73,31.69,31.73,72500.0,27.364,27.3985,27.364,27.3985,72500.0
2019-12-27 10:45:00,31.74,31.75,31.73,31.73,43310.0,27.4072,27.4158,27.3985,27.3985,43310.0
2019-12-27 10:50:00,31.75,31.75,31.71,31.75,56670.0,27.4158,27.4158,27.3813,27.4158,56670.0
2019-12-27 10:55:00,31.75,31.76,31.74,31.75,50000.0,27.4158,27.4244,27.4072,27.4158,50000.0
2019-12-27 11:00:00,31.75,31.75,31.71,31.71,74360.0,27.4158,27.4158,27.3813,27.3813,74360.0
2019-12-27 11:05:00,31.72,31.79,31.71,31.79,81490.0,27.3899,27.4503,27.3813,27.4503,81490.0
2019-12-27 11:10:00,31.79,31.84,31.79,31.82,156080.0,27.4503,27.4935,27.4503,27.4762,156080.0
2019-12-27 11:15:00,31.82,31.82,31.79,31.8,38560.0,27.4762,27.4762,27.4503,27.459,38560.0
2019-12-27 11:20:00,31.8,31.81,31.78,31.79,30710.0,27.459,27.4676,27.4417,27.4503,30710.0
2019-12-27 11:25:00,31.79,31.79,31.76,31.78,41000.0,27.4503,27.4503,27.4244,27.4417,41000.0
2019-12-27 11:30:00,31.78,31.81,31.78,31.79,52500.0,27.4417,27.4676,27.4417,27.4503,52500.0
2019-12-27 11:35:00,31.79,31.8,31.75,31.76,53880.0,27.4503,27.459,27.4158,27.4244,53880.0
2019-12-27 11:40:00,31.76,31.77,31.73,31.77,56440.0,27.4244,27.4331,27.3985,27.4331,56440.0
2019-12-27 11:45:00,31.77,31.77,31.73,31.73,83890.0,27.4331,27.4331,27.3985,27.3985,83890.0
2019-12-27 11:50:00,31.73,31.73,31.68,31.69,300550.0,27.3985,27.3985,27.3553,27.364,300550.0
2019-12-27 11:55:00,31.69,31.72,31.65,31.69,143050.0,27.364,27.3899,27.3294,27.364,143050.0
2019-12-27 12:00:00,31.7,31.72,31.68,31.69,55040.0,27.3726,27.3899,27.3553,27.364,55040.0
2019-12-27 12:05:00,31.69,31.69,31.67,31.67,62470.0,27.364,27.364,27.3467,27.3467,62470.0
2019-12-27 12:10:00,31.68,31.73,31.68,31.73,54490.0,27.3553,27.3985,27.3553,27.3985,54490.0
2019-12-27 12:15:00,31.72,31.72,31.69,31.69,26930.0,27.3899,27.3899,27.364,27.364,26930.0
2019-12-27 12:20:00,31.69,31.69,31.65,31.65,36820.0,27.364,27.364,27.3294,27.3294,36820.0
2019-12-27 12:25:00,31.66,31.68,31.65,31.66,47000.0,27.3381,27.3553,27.3294,27.3381,47000.0
2019-12-27 12:30:00,31.67,31.67,31.63,31.66,180630.0,27.3467,27.3467,27.3122,27.3381,180630.0
2019-12-27 12:35:00,31.65,31.66,31.64,31.65,53020.0,27.3294,27.3381,27.3208,27.3294,53020.0
2019-12-27 12:40:00,31.64,31.66,31.62,31.63,62000.0,27.3208,27.3381,27.3035,27.3122,62000.0
2019-12-27 12:45:00,31.63,31.65,31.61,31.65,72290.0,27.3122,27.3294,27.2949,27.3294,72290.0
2019-12-27 12:50:00,31.64,31.66,31.64,31.66,24920.0,27.3208,27.3381,27.3208,27.3381,24920.0
2019-12-27 12:55:00,31.66,31.68,31.66,31.67,56980.0,27.3381,27.3553,27.3381,27.3467,56980.0
2019-12-27 13:00:00,31.67,31.67,31.64,31.64,32010.0,27.3467,27.3467,27.3208,27.3208,32010.0
2019-12-27 13:05:00,31.64,31.65,31.64,31.64,21050.0,27.3208,27.3294,27.3208,27.3208,21050.0
2019-12-27 13:10:00,31.64,31.65,31.62,31.63,71980.0,27.3208,27.3294,27.3035,27.3122,71980.0
2019-12-27 13:15:00,31.62,31.62,31.58,31.6,98530.0,27.3035,27.3035,27.269,27.2863,98530.0
2019-12-27 13:20:00,31.59,31.62,31.59,31.61,23000.0,27.2776,27.3035,27.2776,27.2949,23000.0
2019-12-27 13:25:00,31.62,31.66,31.62,31.63,87260.0,27.3035,27.3381,27.3035,27.3122,87260.0
2019-12-27 13:30:00,31.64,31.67,31.64,31.66,59530.0,27.3208,27.3467,27.3208,27.3381,59530.0
2019-12-27 13:35:00,31.66,31.67,31.66,31.66,44000.0,27.3381,27.3467,27.3381,27.3381,44000.0
2019-12-27 13:40:00,31.67,31.67,31.63,31.63,62090.0,27.3467,27.3467,27.3122,27.3122,62090.0
2019-12-27 13:45:00,31.64,31.66,31.63,31.66,59290.0,27.3208,27.3381,27.3122,27.3381,59290.0
2019-12-27 13:50:00,31.66,31.68,31.66,31.68,31750.0,27.3381,27.3553,27.3381,27.3553,31750.0
2019-12-27 13:55:00,31.68,31.68,31.64,31.64,45820.0,27.3553,27.3553,27.3208,27.3208,45820.0
2019-12-27 14:00:00,31.64,31.66,31.63,31.63,76750.0,27.3208,27.3381,27.3122,27.3122,76750.0
2019-12-27 14:05:00,31.64,31.64,31.63,31.63,45940.0,27.3208,27.3208,27.3122,27.3122,45940.0
2019-12-27 14:10:00,31.62,31.62,31.61,31.62,27360.0,27.3035,27.3035,27.2949,27.3035,27360.0
2019-12-27 14:15:00,31.62,31.62,31.6,31.6,61410.0,27.3035,27.3035,27.2863,27.2863,61410.0
2019-12-27 14:20:00,31.61,31.61,31.59,31.6,121000.0,27.2949,27.2949,27.2776,27.2863,121000.0
2019-12-27 14:25:00,31.6,31.6,31.57,31.58,93690.0,27.2863,27.2863,27.2604,27.269,93690.0
2019-12-27 14:30:00,31.58,31.66,31.58,31.62,175140.0,27.269,27.3381,27.269,27.3035,175140.0
2019-12-27 14:35:00,31.62,31.64,31.61,31.64,67340.0,27.3035,27.3208,27.2949,27.3208,67340.0
2019-12-27 14:40:00,31.64,31.67,31.64,31.65,53700.0,27.3208,27.3467,27.3208,27.3294,53700.0
2019-12-27 14:45:00,31.65,31.66,31.65,31.65,53000.0,27.3294,27.3381,27.3294,27.3294,53000.0
2019-12-27 14:50:00,31.65,31.68,31.65,31.66,53360.0,27.3294,27.3553,27.3294,27.3381,53360.0
2019-12-27 14:55:00,31.65,31.68,31.65,31.67,48860.0,27.3294,27.3553,27.3294,27.3467,48860.0
2019-12-27 15:00:00,31.68,31.68,31.66,31.66,29000.0,27.3553,27.3553,27.3381,27.3381,29000.0
2019-12-27 15:05:00,31.65,31.65,31.63,31.63,58980.0,27.3294,27.3294,27.3122,27.3122,58980.0
2019-12-27 15:10:00,31.63,31.63,31.61,31.63,83550.0,27.3122,27.3122,27.2949,27.3122,83550.0
2019-12-27 15:15:00,31.62,31.62,31.6,31.62,81840.0,27.3035,27.3035,27.2863,27.3035,81840.0
2019-12-27 15:20:00,31.62,31.63,31.6,31.6,124190.0,27.3035,27.3122,27.2863,27.2863,124190.0
2019-12-27 15:25:00,31.61,31.62,31.59,31.61,145390.0,27.2949,27.3035,27.2776,27.2949,145390.0
2019-12-27 15:30:00,31.61,31.66,31.6,31.64,141330.0,27.2949,27.3381,27.2863,27.3208,141330.0
2019-12-27 15:35:00,31.64,31.66,31.63,31.65,64260.0,27.3208,27.3381,27.3122,27.3294,64260.0
2019-12-27 15:40:00,31.66,31.67,31.58,31.58,129100.0,27.3381,27.3467,27.269,27.269,129100.0
2019-12-27 15:45:00,31.59,31.61,31.57,31.57,167920.0,27.2776,27.2949,27.2604,27.2604,167920.0
2019-12-27 15:50:00,31.56,31.62,31.52,31.61,357710.0,27.2517,27.3035,27.2172,27.2949,357710.0
2019-12-27 15:55:00,31.61,31.66,31.6,31.65,638240.0,27.2949,27.3381,27.2863,27.3294,638240.0
2019-12-30 09:30:00,31.67,31.73,31.52,31.52,276740.0,27.3467,27.3985,27.2172,27.2172,276740.0
2019-12-30 09:35:00,31.5,31.54,31.46,31.48,187210.0,27.1999,27.2345,27.1654,27.1826,187210.0
2019-12-30 09:40:00,31.48,31.52,31.42,31.43,89430.0,27.1826,27.2172,27.1308,27.1395,89430.0
2019-12-30 09:45:00,31.43,31.45,31.38,31.42,191800.0,27.1395,27.1567,27.0963,27.1308,191800.0
2019-12-30 09:50:00,31.42,31.53,31.39,31.53,104860.0,27.1308,27.2258,27.1049,27.2258,104860.0
2019-12-30 09:55:00,31.54,31.55,31.47,31.48,141360.0,27.2345,27.2431,27.174,27.1826,141360.0
2019-12-30 10:00:00,31.47,31.51,31.42,31.42,116940.0,27.174,27.2086,27.1308,27.1308,116940.0
2019-12-30 10:05:00,31.43,31.47,31.37,31.43,108320.0,27.1395,27.174,27.0877,27.1395,108320.0
2019-12-30 10:10:00,31.42,31.45,31.36,31.4,86240.0,27.1308,27.1567,27.079,27.1136,86240.0
2019-12-30 10:15:00,31.39,31.4,31.31,31.34,100840.0,27.1049,27.1136,27.0359,27.0618,100840.0
2019-12-30 10:20:00,31.35,31.38,31.32,31.32,149830.0,27.0704,27.0963,27.0445,27.0445,149830.0
2019-12-30 10:25:00,31.32,31.35,31.29,31.35,77940.0,27.0445,27.0704,27.0186,27.0704,77940.0
2019-12-30 10:30:00,31.33,31.38,31.33,31.36,135000.0,27.0531,27.0963,27.0531,27.079,135000.0
2019-12-30 10:35:00,31.37,31.46,31.36,31.44,193270.0,27.0877,27.1654,27.079,27.1481,193270.0
2019-12-30 10:40:00,31.45,31.47,31.43,31.47,40330.0,27.1567,27.174,27.1395,27.174,40330.0
2019-12-30 10:45:00,31.48,31.48,31.44,31.45,67920.0,27.1826,27.1826,27.1481,27.1567,67920.0
2019-12-30 10:50:00,31.44,31.44,31.4,31.43,32700.0,27.1481,27.1481,27.1136,27.1395,32700.0
2019-12-30 10:55:00,31.44,31.45,31.42,31.43,40340.0,27.1481,27.1567,27.1308,27.1395,40340.0
2019-12-30 11:00:00,31.42,31.42,31.39,31.39,21000.0,27.1308,27.1308,27.1049,27.1049,21000.0
2019-12-30 11:05:00,31.4,31.42,31.36,31.36,71440.0,27.1136,27.1308,27.079,27.079,71440.0
2019-12-30 11:10:00,31.38,31.44,31.38,31.43,21000.0,27.0963,27.1481,27.0963,27.1395,21000.0
2019-12-30 11:15:00,31.43,31.5,31.43,31.46,55430.0,27.1395,27.1999,27.1395,27.1654,55430.0
2019-12-30 11:20:00,31.49,31.55,31.49,31.54,52140.0,27.1913,27.2431,27.1913,27.2345,52140.0
2019-12-30 11:25:00,31.53,31.54,31.51,31.52,47350.0,27.2258,27.2345,27.2086,27.2172,47350.0
2019-12-30 11:30:00,31.53,31.54,31.49,31.49,35530.0,27.2258,27.2345,27.1913,27.1913,35530.0
2019-12-30 11:35:00,31.48,31.49,31.47,31.48,29510.0,27.1826,27.1913,27.174,27.1826,29510.0
2019-12-30 11:40:00,31.48,31.51,31.46,31.51,25490.0,27.1826,27.2086,27.1654,27.2086,25490.0
2019-12-30 11:45:00,31.51,31.51,31.47,31.49,29000.0,27.2086,27.2086,27.174,27.1913,29000.0
2019-12-30 11:50:00,31.49,31.5,31.49,31.49,33640.0,27.1913,27.1999,27.1913,27.1913,33640.0
2019-12-30 11:55:00,31.48,31.49,31.47,31.48,42360.0,27.1826,27.1913,27.174,27.1826,42360.0
2019-12-30 12:00:00,31.48,31.51,31.48,31.5,59950.0,27.1826,27.2086,27.1826,27.1999,59950.0
2019-12-30 12:05:00,31.48,31.52,31.48,31.52,127470.0,27.1826,27.2172,27.1826,27.2172,127470.0
2019-12-30 12:10:00,31.52,31.53,31.51,31.53,83060.0,27.2172,27.2258,27.2086,27.2258,83060.0
2019-12-30 12:15:00,31.53,31.54,31.51,31.51,73840.0,27.2258,27.2345,27.2086,27.2086,73840.0
2019-12-30 12:20:00,31.51,31.52,31.49,31.5,86290.0,27.2086,27.2172,27.1913,27.1999,86290.0
2019-12-30 12:25:00,31.5,31.53,31.5,31.53,63330.0,27.1999,27.2258,27.1999,27.2258,63330.0
2019-12-30 12:30:00,31.52,31.54,31.52,31.53,27580.0,27.2172,27.2345,27.2172,27.2258,27580.0
2019-12-30 12:35:00,31.53,31.53,31.5,31.51,27290.0,27.2258,27.2258,27.1999,27.2086,27290.0
2019-12-30 12:40:00,31.51,31.51,31.49,31.5,27970.0,27.2086,27.2086,27.1913,27.1999,27970.0
2019-12-30 12:45:00,31.5,31.52,31.5,31.51,69500.0,27.1999,27.2172,27.1999,27.2086,69500.0
2019-12-30 12:50:00,31.5,31.52,31.5,31.51,45190.0,27.1999,27.2172,27.1999,27.2086,45190.0
2019-12-30 12:55:00,31.51,31.53,31.48,31.48,42990.0,27.2086,27.2258,27.1826,27.1826,42990.0
2019-12-30 13:00:00,31.47,31.48,31.46,31.46,18290.0,27.174,27.1826,27.1654,27.1654,18290.0
2019-12-30 13:05:00,31.46,31.48,31.46,31.46,44610.0,27.1654,27.1826,27.1654,27.1654,44610.0
2019-12-30 13:10:00,31.45,31.47,31.45,31.47,60380.0,27.1567,27.174,27.1567,27.174,60380.0
2019-12-30 13:15:00,31.47,31.48,31.45,31.45,63360.0,27.174,27.1826,27.1567,27.1567,63360.0
2019-12-30 13:20:00,31.45,31.45,31.44,31.44,48750.0,27.1567,27.1567,27.1481,27.1481,48750.0
2019-12-30 13:25:00,31.44,31.46,31.42,31.42,76890.0,27.1481,27.1654,27.1308,27.1308,76890.0
2019-12-30 13:30:00,31.43,31.44,31.41,31.41,42380.0,27.1395,27.1481,27.1222,27.1222,42380.0
2019-12-30 13:35:00,31.43,31.44,31.42,31.43,41260.0,27.1395,27.1481,27.1308,27.1395,41260.0
2019-12-30 13:40:00,31.43,31.43,31.4,31.4,76360.0,27.1395,27.1395,27.1136,27.1136,76360.0
2019-12-30 13:45:00,31.41,31.42,31.39,31.39,38630.0,27.1222,27.1308,27.1049,27.1049,38630.0
2019-12-30 13:50:00,31.38,31.4,31.38,31.4,29670.0,27.0963,27.1136,27.0963,27.1136,29670.0
2019-12-30 13:55:00,31.4,31.42,31.4,31.41,28460.0,27.1136,27.1308,27.1136,27.1222,28460.0
2019-12-30 14:00:00,31.4,31.4,31.35,31.36,33490.0,27.1136,27.1136,27.0704,27.079,33490.0
2019-12-30 14:05:00,31.35,31.36,31.34,31.35,49010.0,27.0704,27.079,27.0618,27.0704,49010.0
2019-12-30 14:10:00,31.33,31.35,31.32,31.33,46540.0,27.0531,27.0704,27.0445,27.0531,46540.0
2019-12-30 14:15:00,31.34,31.34,31.3,31.3,128000.0,27.0618,27.0618,27.0272,27.0272,128000.0
2019-12-30 14:20:00,31.3,31.32,31.3,31.3,69970.0,27.0272,27.0445,27.0272,27.0272,69970.0
2019-12-30 14:25:00,31.3,31.31,31.28,31.3,87140.0,27.0272,27.0359,27.01,27.0272,87140.0
2019-12-30 14:30:00,31.29,31.3,31.29,31.29,31700.0,27.0186,27.0272,27.0186,27.0186,31700.0
2019-12-30 14:35:00,31.3,31.33,31.3,31.32,45790.0,27.0272,27.0531,27.0272,27.0445,45790.0
2019-12-30 14:40:00,31.32,31.34,31.31,31.33,53040.0,27.0445,27.0618,27.0359,27.0531,53040.0
2019-12-30 14:45:00,31.32,31.32,31.28,31.3,81020.0,27.0445,27.0445,27.01,27.0272,81020.0
2019-12-30 14:50:00,31.31,31.34,31.31,31.33,41300.0,27.0359,27.0618,27.0359,27.0531,41300.0
2019-12-30 14:55:00,31.33,31.35,31.32,31.35,51030.0,27.0531,27.0704,27.0445,27.0704,51030.0
2019-12-30 15:00:00,31.34,31.35,31.3,31.35,62280.0,27.0618,27.0704,27.0272,27.0704,62280.0
2019-12-30 15:05:00,31.35,31.39,31.35,31.39,36000.0,27.0704,27.1049,27.0704,27.1049,36000.0
2019-12-30 15:10:00,31.38,31.39,31.36,31.37,53160.0,27.0963,27.1049,27.079,27.0877,53160.0
2019-12-30 15:15:00,31.37,31.4,31.37,31.38,46690.0,27.0877,27.1136,27.0877,27.0963,46690.0
2019-12-30 15:20:00,31.38,31.41,31.38,31.39,85840.0,27.0963,27.1222,27.0963,27.1049,85840.0
2019-12-30 15:25:00,31.39,31.41,31.39,31.39,60180.0,27.1049,27.1222,27.1049,27.1049,60180.0
2019-12-30 15:30:00,31.39,31.39,31.34,31.34,73210.0,27.1049,27.1049,27.0618,27.0618,73210.0
2019-12-30 15:35:00,31.34,31.36,31.32,31.32,93980.0,27.0618,27.079,27.0445,27.0445,93980.0
2019-12-30 15:40:00,31.34,31.35,31.33,31.34,103110.0,27.0618,27.0704,27.0531,27.0618,103110.0
2019-12-30 15:45:00,31.34,31.37,31.32,31.35,90490.0,27.0618,27.0877,27.0445,27.0704,90490.0
2019-12-30 15:50:00,31.36,31.36,31.32,31.34,256660.0,27.079,27.079,27.0445,27.0618,256660.0
2019-12-30 15:55:00,31.34,31.36,31.3,31.34,491140.0,27.0618,27.079,27.0272,27.0618,491140.0
2019-12-31 09:30:00,31.33,31.43,31.28,31.36,359810.0,27.0531,27.1395,27.01,27.079,359810.0
2019-12-31 09:35:00,31.38,31.48,31.38,31.44,46300.0,27.0963,27.1826,27.0963,27.1481,46300.0
2019-12-31 09:40:00,31.44,31.44,31.39,31.4,30000.0,27.1481,27.1481,27.1049,27.1136,30000.0
2019-12-31 09:45:00,31.38,31.48,31.37,31.48,91120.0,27.0963,27.1826,27.0877,27.1826,91120.0
2019-12-31 09:50:00,31.46,31.46,31.39,31.41,79440.0,27.1654,27.1654,27.1049,27.1222,79440.0
2019-12-31 09:55:00,31.4,31.45,31.4,31.45,23270.0,27.1136,27.1567,27.1136,27.1567,23270.0
2019-12-31 10:00:00,31.46,31.47,31.39,31.39,44630.0,27.1654,27.174,27.1049,27.1049,44630.0
2019-12-31 10:05:00,31.39,31.42,31.36,31.41,67590.0,27.1049,27.1308,27.079,27.1222,67590.0
2019-12-31 10:10:00,31.42,31.43,31.4,31.41,17540.0,27.1308,27.1395,27.1136,27.1222,17540.0
2019-12-31 10:15:00,31.43,31.44,31.42,31.42,34090.0,27.1395,27.1481,27.1308,27.1308,34090.0
2019-12-31 10:20:00,31.42,31.43,31.41,31.41,45540.0,27.1308,27.1395,27.1222,27.1222,45540.0
2019-12-31 10:25:00,31.41,31.43,31.39,31.42,187110.0,27.1222,27.1395,27.1049,27.1308,187110.0
2019-12-31 10:30:00,31.42,31.43,31.4,31.41,157500.0,27.1308,27.1395,27.1136,27.1222,157500.0
2019-12-31 10:35:00,31.41,31.46,31.41,31.46,64900.0,27.1222,27.1654,27.1222,27.1654,64900.0
2019-12-31 10:40:00,31.45,31.45,31.41,31.43,26020.0,27.1567,27.1567,27.1222,27.1395,26020.0
2019-12-31 10:45:00,31.43,31.43,31.4,31.42,78240.0,27.1395,27.1395,27.1136,27.1308,78240.0
2019-12-31 10:50:00,31.42,31.44,31.42,31.43,73510.0,27.1308,27.1481,27.1308,27.1395,73510.0
2019-12-31 10:55:00,31.44,31.44,31.42,31.44,33350.0,27.1481,27.1481,27.1308,27.1481,33350.0
2019-12-31 11:00:00,31.42,31.44,31.39,31.4,103640.0,27.1308,27.1481,27.1049,27.1136,103640.0
2019-12-31 11:05:00,31.41,31.43,31.4,31.42,89780.0,27.1222,27.1395,27.1136,27.1308,89780.0
2019-12-31 11:10:00,31.42,31.45,31.42,31.43,108450.0,27.1308,27.1567,27.1308,27.1395,108450.0
2019-12-31 11:15:00,31.42,31.43,31.41,31.43,89050.0,27.1308,27.1395,27.1222,27.1395,89050.0
2019-12-31 11:20:00,31.43,31.43,31.4,31.42,44010.0,27.1395,27.1395,27.1136,27.1308,44010.0
2019-12-31 11:25:00,31.42,31.48,31.42,31.47,78840.0,27.1308,27.1826,27.1308,27.174,78840.0
2019-12-31 11:30:00,31.46,31.46,31.42,31.46,77110.0,27.1654,27.1654,27.1308,27.1654,77110.0
2019-12-31 11:35:00,31.48,31.49,31.46,31.49,44680.0,27.1826,27.1913,27.1654,27.1913,44680.0
2019-12-31 11:40:00,31.48,31.5,31.46,31.47,25750.0,27.1826,27.1999,27.1654,27.174,25750.0
2019-12-31 11:45:00,31.48,31.5,31.47,31.48,38390.0,27.1826,27.1999,27.174,27.1826,38390.0
2019-12-31 11:50:00,31.48,31.49,31.48,31.49,53500.0,27.1826,27.1913,27.1826,27.1913,53500.0
2019-12-31 11:55:00,31.47,31.5,31.47,31.48,14080.0,27.174,27.1999,27.174,27.1826,14080.0
2019-12-31 12:00:00,31.49,31.5,31.47,31.49,27850.0,27.1913,27.1999,27.174,27.1913,27850.0
2019-12-31 12:05:00,31.5,31.51,31.46,31.49,80830.0,27.1999,27.2086,27.1654,27.1913,80830.0
2019-12-31 12:10:00,31.5,31.51,31.48,31.51,31270.0,27.1999,27.2086,27.1826,27.2086,31270.0
2019-12-31 12:15:00,31.51,31.51,31.49,31.5,56000.0,27.2086,27.2086,27.1913,27.1999,56000.0
2019-12-31 12:20:00,31.5,31.5,31.46,31.47,74200.0,27.1999,27.1999,27.1654,27.174,74200.0
2019-12-31 12:25:00,31.47,31.49,31.46,31.49,31990.0,27.174,27.1913,27.1654,27.1913,31990.0
2019-12-31 12:30:00,31.47,31.52,31.47,31.5,20500.0,27.174,27.2172,27.174,27.1999,20500.0
2019-12-31 12:35:00,31.5,31.51,31.5,31.51,6330.0,27.1999,27.2086,27.1999,27.2086,6330.0
2019-12-31 12:40:00,31.52,31.52,31.5,31.51,33350.0,27.2172,27.2172,27.1999,27.2086,33350.0
2019-12-31 12:45:00,31.51,31.52,31.5,31.52,22500.0,27.2086,27.2172,27.1999,27.2172,22500.0
2019-12-31 12:50:00,31.51,31.54,31.51,31.54,67010.0,27.2086,27.2345,27.2086,27.2345,67010.0
2019-12-31 12:55:00,31.53,31.54,31.52,31.53,46570.0,27.2258,27.2345,27.2172,27.2258,46570.0
2019-12-31 13:00:00,31.52,31.53,31.5,31.5,41510.0,27.2172,27.2258,27.1999,27.1999,41510.0
2019-12-31 13:05:00,31.5,31.5,31.49,31.5,58070.0,27.1999,27.1999,27.1913,27.1999,58070.0
2019-12-31 13:10:00,31.51,31.52,31.5,31.5,38750.0,27.2086,27.2172,27.1999,27.1999,38750.0
2019-12-31 13:15:00,31.5,31.51,31.48,31.48,36250.0,27.1999,27.2086,27.1826,27.1826,36250.0
2019-12-31 13:20:00,31.49,31.49,31.48,31.48,31350.0,27.1913,27.1913,27.1826,27.1826,31350.0
2019-12-31 13:25:00,31.48,31.48,31.43,31.45,64200.0,27.1826,27.1826,27.1395,27.1567,64200.0
2019-12-31 13:30:00,31.46,31.47,31.45,31.46,59580.0,27.1654,27.174,27.1567,27.1654,59580.0
2019-12-31 13:35:00,31.46,31.48,31.46,31.48,7000.0,27.1654,27.1826,27.1654,27.1826,7000.0
2019-12-31 13:40:00,31.48,31.51,31.48,31.49,43580.0,27.1826,27.2086,27.1826,27.1913,43580.0
2019-12-31 13:45:00,31.49,31.52,31.49,31.52,43440.0,27.1913,27.2172,27.1913,27.2172,43440.0
2019-12-31 13:50:00,31.52,31.52,31.5,31.5,66830.0,27.2172,27.2172,27.1999,27.1999,66830.0
2019-12-31 13:55:00,31.51,31.52,31.5,31.5,32580.0,27.2086,27.2172,27.1999,27.1999,32580.0
2019-12-31 14:00:00,31.51,31.51,31.47,31.47,44370.0,27.2086,27.2086,27.174,27.174,44370.0
2019-12-31 14:05:00,31.48,31.48,31.44,31.45,78870.0,27.1826,27.1826,27.1481,27.1567,78870.0
2019-12-31 14:10:00,31.45,31.45,31.43,31.43,84620.0,27.1567,27.1567,27.1395,27.1395,84620.0
2019-12-31 14:15:00,31.43,31.45,31.42,31.45,45920.0,27.1395,27.1567,27.1308,27.1567,45920.0
2019-12-31 14:20:00,31.44,31.45,31.43,31.43,56750.0,27.1481,27.1567,27.1395,27.1395,56750.0
2019-12-31 14:25:00,31.43,31.45,31.43,31.44,30500.0,27.1395,27.1567,27.1395,27.1481,30500.0
2019-12-31 14:30:00,31.44,31.45,31.43,31.44,40060.0,27.1481,27.1567,27.1395,27.1481,40060.0
2019-12-31 14:35:00,31.44,31.44,31.42,31.43,47000.0,27.1481,27.1481,27.1308,27.1395,47000.0
2019-12-31 14:40:00,31.43,31.45,31.43,31.44,62160.0,27.1395,27.1567,27.1395,27.1481,62160.0
2019-12-31 14:45:00,31.44,31.47,31.44,31.46,37770.0,27.1481,27.174,27.1481,27.1654,37770.0
2019-12-31 14:50:00,31.47,31.49,31.47,31.48,74340.0,27.174,27.1913,27.174,27.1826,74340.0
2019-12-31 14:55:00,31.48,31.49,31.46,31.47,68630.0,27.1826,27.1913,27.1654,27.174,68630.0
2019-12-31 15:00:00,31.46,31.5,31.46,31.49,40410.0,27.1654,27.1999,27.1654,27.1913,40410.0
2019-12-31 15:05:00,31.48,31.5,31.48,31.48,22390.0,27.1826,27.1999,27.1826,27.1826,22390.0
2019-12-31 15:10:00,31.49,31.51,31.47,31.48,69210.0,27.1913,27.2086,27.174,27.1826,69210.0
2019-12-31 15:15:00,31.48,31.51,31.47,31.49,85460.0,27.1826,27.2086,27.174,27.1913,85460.0
2019-12-31 15:20:00,31.49,31.51,31.49,31.49,43100.0,27.1913,27.2086,27.1913,27.1913,43100.0
2019-12-31 15:25:00,31.49,31.51,31.49,31.51,67930.0,27.1913,27.2086,27.1913,27.2086,67930.0
2019-12-31 15:30:00,31.51,31.52,31.51,31.52,94550.0,27.2086,27.2172,27.2086,27.2172,94550.0
2019-12-31 15:35:00,31.52,31.55,31.52,31.55,57030.0,27.2172,27.2431,27.2172,27.2431,57030.0
2019-12-31 15:40:00,31.55,31.57,31.54,31.57,121080.0,27.2431,27.2604,27.2345,27.2604,121080.0
2019-12-31 15:45:00,31.57,31.61,31.57,31.59,147650.0,27.2604,27.2949,27.2604,27.2776,147650.0
2019-12-31 15:50:00,31.6,31.62,31.54,31.61,389580.0,27.2863,27.3035,27.2345,27.2949,389580.0
2019-12-31 15:55:00,31.62,31.64,31.56,31.6,660800.0,27.3035,27.3208,27.2517,27.2863,660800.0
2020-01-02 09:30:00,31.93,31.96,31.75,31.85,533770.0,27.5712,27.5971,27.4158,27.5021,533770.0
2020-01-02 09:35:00,31.84,31.91,31.79,31.81,231820.0,27.4935,27.5539,27.4503,27.4676,231820.0
2020-01-02 09:40:00,31.82,31.92,31.8,31.9,137660.0,27.4762,27.5626,27.459,27.5453,137660.0
2020-01-02 09:45:00,31.91,32.0,31.88,31.96,248190.0,27.5539,27.6317,27.528,27.5971,248190.0
2020-01-02 09:50:00,31.96,31.97,31.88,31.92,158420.0,27.5971,27.6058,27.528,27.5626,158420.0
2020-01-02 09:55:00,31.92,32.02,31.91,32.01,416260.0,27.5626,27.6489,27.5539,27.6403,416260.0
2020-01-02 10:00:00,32.01,32.02,31.94,31.98,152930.0,27.6403,27.6489,27.5799,27.6144,152930.0
2020-01-02 10:05:00,31.98,32.02,31.97,31.97,212300.0,27.6144,27.6489,27.6058,27.6058,212300.0
2020-01-02 10:10:00,31.97,31.99,31.96,31.97,84540.0,27.6058,27.623,27.5971,27.6058,84540.0
2020-01-02 10:15:00,31.97,31.97,31.84,31.93,186360.0,27.6058,27.6058,27.4935,27.5712,186360.0
2020-01-02 10:20:00,31.93,31.93,31.85,31.9,153860.0,27.5712,27.5712,27.5021,27.5453,153860.0
2020-01-02 10:25:00,31.88,31.97,31.87,31.96,211960.0,27.528,27.6058,27.5194,27.5971,211960.0
2020-01-02 10:30:00,31.96,31.99,31.94,31.99,260580.0,27.5971,27.623,27.5799,27.623,260580.0
2020-01-02 10:35:00,31.99,31.99,31.93,31.94,95050.0,27.623,27.623,27.5712,27.5799,95050.0
2020-01-02 10:40:00,31.93,32.0,31.93,31.99,81270.0,27.5712,27.6317,27.5712,27.623,81270.0
2020-01-02 10:45:00,31.99,32.02,31.98,32.0,191080.0,27.623,27.6489,27.6144,27.6317,191080.0
2020-01-02 10:50:00,32.0,32.01,31.92,31.93,106750.0,27.6317,27.6403,27.5626,27.5712,106750.0
2020-01-02 10:55:00,31.93,31.98,31.92,31.95,58560.0,27.5712,27.6144,27.5626,27.5885,58560.0
2020-01-02 11:00:00,31.94,31.94,31.87,31.87,108160.0,27.5799,27.5799,27.5194,27.5194,108160.0
2020-01-02 11:05:00,31.86,31.89,31.85,31.86,70160.0,27.5108,27.5367,27.5021,27.5108,70160.0
2020-01-02 11:10:00,31.86,31.86,31.83,31.86,66820.0,27.5108,27.5108,27.4849,27.5108,66820.0
2020-01-02 11:15:00,31.86,31.86,31.83,31.84,53870.0,27.5108,27.5108,27.4849,27.4935,53870.0
2020-01-02 11:20:00,31.84,31.85,31.81,31.82,70610.0,27.4935,27.5021,27.4676,27.4762,70610.0
2020-01-02 11:25:00,31.83,31.84,31.81,31.84,70370.0,27.4849,27.4935,27.4676,27.4935,70370.0
2020-01-02 11:30:00,31.84,31.84,31.79,31.79,94350.0,27.4935,27.4935,27.4503,27.4503,94350.0
2020-01-02 11:35:00,31.78,31.78,31.73,31.76,73090.0,27.4417,27.4417,27.3985,27.4244,73090.0
2020-01-02 11:40:00,31.76,31.78,31.74,31.75,140220.0,27.4244,27.4417,27.4072,27.4158,140220.0
2020-01-02 11:45:00,31.77,31.81,31.77,31.78,57750.0,27.4331,27.4676,27.4331,27.4417,57750.0
2020-01-02 11:50:00,31.78,31.85,31.78,31.85,79120.0,27.4417,27.5021,27.4417,27.5021,79120.0
2020-01-02 11:55:00,31.84,31.86,31.84,31.84,114110.0,27.4935,27.5108,27.4935,27.4935,114110.0
2020-01-02 12:00:00,31.84,31.86,31.82,31.84,128460.0,27.4935,27.5108,27.4762,27.4935,128460.0
2020-01-02 12:05:00,31.84,31.85,31.81,31.82,236910.0,27.4935,27.5021,27.4676,27.4762,236910.0
2020-01-02 12:10:00,31.82,31.83,31.81,31.82,65340.0,27.4762,27.4849,27.4676,27.4762,65340.0
2020-01-02 12:15:00,31.82,31.84,31.81,31.84,66750.0,27.4762,27.4935,27.4676,27.4935,66750.0
2020-01-02 12:20:00,31.83,31.89,31.83,31.88,80480.0,27.4849,27.5367,27.4849,27.528,80480.0
2020-01-02 12:25:00,31.89,31.95,31.89,31.94,74830.0,27.5367,27.5885,27.5367,27.5799,74830.0
2020-01-02 12:30:00,31.95,31.97,31.94,31.96,130980.0,27.5885,27.6058,27.5799,27.5971,130980.0
2020-01-02 12:35:00,31.95,31.97,31.93,31.97,39660.0,27.5885,27.6058,27.5712,27.6058,39660.0
2020-01-02 12:40:00,31.97,32.0,31.97,31.99,52020.0,27.6058,27.6317,27.6058,27.623,52020.0
2020-01-02 12:45:00,31.99,32.0,31.98,31.98,110040.0,27.623,27.6317,27.6144,27.6144,110040.0
2020-01-02 12:50:00,31.98,31.98,31.96,31.96,42510.0,27.6144,27.6144,27.5971,27.5971,42510.0
2020-01-02 12:55:00,31.97,31.98,31.96,31.97,32220.0,27.6058,27.6144,27.5971,27.6058,32220.0
2020-01-02 13:00:00,31.97,31.97,31.96,31.96,55290.0,27.6058,27.6058,27.5971,27.5971,55290.0
2020-01-02 13:05:00,31.96,31.96,31.93,31.93,30200.0,27.5971,27.5971,27.5712,27.5712,30200.0
2020-01-02 13:10:00,31.94,31.94,31.9,31.9,55000.0,27.5799,27.5799,27.5453,27.5453,55000.0
2020-01-02 13:15:00,31.9,31.92,31.9,31.92,50020.0,27.5453,27.5626,27.5453,27.5626,50020.0
2020-01-02 13:20:00,31.92,31.95,31.91,31.94,131840.0,27.5626,27.5885,27.5539,27.5799,131840.0
2020-01-02 13:25:00,31.95,31.96,31.94,31.95,46840.0,27.5885,27.5971,27.5799,27.5885,46840.0
2020-01-02 13:30:00,31.96,31.96,31.95,31.95,40960.0,27.5971,27.5971,27.5885,27.5885,40960.0
2020-01-02 13:35:00,31.95,31.97,31.94,31.97,57530.0,27.5885,27.6058,27.5799,27.6058,57530.0
2020-01-02 13:40:00,31.97,31.99,31.96,31.99,106680.0,27.6058,27.623,27.5971,27.623,106680.0
2020-01-02 13:45:00,31.99,32.04,31.98,32.03,216670.0,27.623,27.6662,27.6144,27.6576,216670.0
2020-01-02 13:50:00,32.04,32.04,32.01,32.01,91440.0,27.6662,27.6662,27.6403,27.6403,91440.0
2020-01-02 13:55:00,32.02,32.02,31.99,32.0,41950.0,27.6489,27.6489,27.623,27.6317,41950.0
2020-01-02 14:00:00,32.0,32.07,31.99,32.07,132950.0,27.6317,27.6921,27.623,27.6921,132950.0
2020-01-02 14:05:00,32.07,32.09,32.05,32.06,129160.0,27.6921,27.7094,27.6748,27.6835,129160.0
2020-01-02 14:10:00,32.06,32.07,32.05,32.05,91540.0,27.6835,27.6921,27.6748,27.6748,91540.0
2020-01-02 14:15:00,32.06,32.07,32.03,32.06,146980.0,27.6835,27.6921,27.6576,27.6835,146980.0
2020-01-02 14:20:00,32.06,32.08,32.04,32.04,100030.0,27.6835,27.7007,27.6662,27.6662,100030.0
2020-01-02 14:25:00,32.04,32.07,32.04,32.07,83730.0,27.6662,27.6921,27.6662,27.6921,83730.0
2020-01-02 14:30:00,32.06,32.11,32.06,32.1,210360.0,27.6835,27.7266,27.6835,27.718,210360.0
2020-01-02 14:35:00,32.1,32.12,32.08,32.09,203780.0,27.718,27.7353,27.7007,27.7094,203780.0
2020-01-02 14:40:00,32.09,32.13,32.09,32.11,184660.0,27.7094,27.7439,27.7094,27.7266,184660.0
2020-01-02 14:45:00,32.12,32.15,32.12,32.14,148080.0,27.7353,27.7612,27.7353,27.7526,148080.0
2020-01-02 14:50:00,32.14,32.18,32.13,32.14,170190.0,27.7526,27.7871,27.7439,27.7526,170190.0
2020-01-02 14:55:00,32.14,32.15,32.13,32.14,90440.0,27.7526,27.7612,27.7439,27.7526,90440.0
2020-01-02 15:00:00,32.15,32.16,32.14,32.15,75690.0,27.7612,27.7698,27.7526,27.7612,75690.0
2020-01-02 15:05:00,32.15,32.18,32.13,32.13,124270.0,27.7612,27.7871,27.7439,27.7439,124270.0
2020-01-02 15:10:00,32.13,32.19,32.13,32.19,144810.0,27.7439,27.7957,27.7439,27.7957,144810.0
2020-01-02 15:15:00,32.19,32.21,32.16,32.16,204880.0,27.7957,27.813,27.7698,27.7698,204880.0
2020-01-02 15:20:00,32.16,32.19,32.16,32.17,155100.0,27.7698,27.7957,27.7698,27.7785,155100.0
2020-01-02 15:25:00,32.16,32.17,32.13,32.14,105560.0,27.7698,27.7785,27.7439,27.7526,105560.0
2020-01-02 15:30:00,32.14,32.19,32.13,32.19,142390.0,27.7526,27.7957,27.7439,27.7957,142390.0
2020-01-02 15:35:00,32.19,32.19,32.16,32.17,114480.0,27.7957,27.7957,27.7698,27.7785,114480.0
2020-01-02 15:40:00,32.18,32.21,32.16,32.21,207300.0,27.7871,27.813,27.7698,27.813,207300.0
2020-01-02 15:45:00,32.21,32.24,32.18,32.2,335840.0,27.813,27.8389,27.7871,27.8044,335840.0
2020-01-02 15:50:00,32.2,32.24,32.2,32.23,489360.0,27.8044,27.8389,27.8044,27.8303,489360.0
2020-01-02 15:55:00,32.23,32.25,32.19,32.24,940590.0,27.8303,27.8475,27.7957,27.8389,940590.0
2020-01-03 09:30:00,31.76,31.87,31.7,31.71,722250.0,27.4244,27.5194,27.3726,27.3813,722250.0
2020-01-03 09:35:00,31.73,31.94,31.7,31.92,400390.0,27.3985,27.5799,27.3726,27.5626,400390.0
2020-01-03 09:40:00,31.94,32.0,31.85,32.0,271010.0,27.5799,27.6317,27.5021,27.6317,271010.0
2020-01-03 09:45:00,31.97,32.0,31.92,31.98,304760.0,27.6058,27.6317,27.5626,27.6144,304760.0
2020-01-03 09:50:00,31.97,31.97,31.86,31.89,204580.0,27.6058,27.6058,27.5108,27.5367,204580.0
2020-01-03 09:55:00,31.89,31.93,31.81,31.89,196400.0,27.5367,27.5712,27.4676,27.5367,196400.0
2020-01-03 10:00:00,31.89,31.93,31.85,31.87,307350.0,27.5367,27.5712,27.5021,27.5194,307350.0
2020-01-03 10:05:00,31.86,31.87,31.82,31.85,128960.0,27.5108,27.5194,27.4762,27.5021,128960.0
2020-01-03 10:10:00,31.86,31.89,31.84,31.85,31690.0,27.5108,27.5367,27.4935,27.5021,31690.0
2020-01-03 10:15:00,31.84,31.87,31.81,31.84,87640.0,27.4935,27.5194,27.4676,27.4935,87640.0
2020-01-03 10:20:00,31.82,31.85,31.78,31.83,271260.0,27.4762,27.5021,27.4417,27.4849,271260.0
2020-01-03 10:25:00,31.82,31.86,31.82,31.85,71470.0,27.4762,27.5108,27.4762,27.5021,71470.0
2020-01-03 10:30:00,31.85,31.87,31.83,31.83,34000.0,27.5021,27.5194,27.4849,27.4849,34000.0
2020-01-03 10:35:00,31.85,31.87,31.83,31.85,89510.0,27.5021,27.5194,27.4849,27.5021,89510.0
2020-01-03 10:40:00,31.87,31.91,31.86,31.9,80830.0,27.5194,27.5539,27.5108,27.5453,80830.0
2020-01-03 10:45:00,31.9,31.91,31.86,31.86,69380.0,27.5453,27.5539,27.5108,27.5108,69380.0
2020-01-03 10:50:00,31.86,31.88,31.83,31.83,204810.0,27.5108,27.528,27.4849,27.4849,204810.0
2020-01-03 10:55:00,31.83,31.84,31.82,31.83,42780.0,27.4849,27.4935,27.4762,27.4849,42780.0
2020-01-03 11:00:00,31.83,31.83,31.75,31.76,570250.0,27.4849,27.4849,27.4158,27.4244,570250.0
2020-01-03 11:05:00,31.76,31.79,31.73,31.74,171680.0,27.4244,27.4503,27.3985,27.4072,171680.0
2020-01-03 11:10:00,31.73,31.74,31.69,31.71,197020.0,27.3985,27.4072,27.364,27.3813,197020.0
2020-01-03 11:15:00,31.71,31.75,31.7,31.7,96800.0,27.3813,27.4158,27.3726,27.3726,96800.0
2020-01-03 11:20:00,31.72,31.76,31.7,31.75,361030.0,27.3899,27.4244,27.3726,27.4158,361030.0
2020-01-03 11:25:00,31.75,31.76,31.7,31.71,270250.0,27.4158,27.4244,27.3726,27.3813,270250.0
2020-01-03 11:30:00,31.72,31.76,31.71,31.75,37620.0,27.3899,27.4244,27.3813,27.4158,37620.0
2020-01-03 11:35:00,31.75,31.77,31.74,31.77,43000.0,27.4158,27.4331,27.4072,27.4331,43000.0
2020-01-03 11:40:00,31.78,31.82,31.77,31.8,318820.0,27.4417,27.4762,27.4331,27.459,318820.0
2020-01-03 11:45:00,31.8,31.8,31.75,31.75,155400.0,27.459,27.459,27.4158,27.4158,155400.0
2020-01-03 11:50:00,31.75,31.76,31.71,31.73,216870.0,27.4158,27.4244,27.3813,27.3985,216870.0
2020-01-03 11:55:00,31.73,31.74,31.7,31.71,125890.0,27.3985,27.4072,27.3726,27.3813,125890.0
2020-01-03 12:00:00,31.7,31.75,31.7,31.74,132490.0,27.3726,27.4158,27.3726,27.4072,132490.0
2020-01-03 12:05:00,31.75,31.8,31.73,31.76,340340.0,27.4158,27.459,27.3985,27.4244,340340.0
2020-01-03 12:10:00,31.76,31.78,31.72,31.73,300300.0,27.4244,27.4417,27.3899,27.3985,300300.0
2020-01-03 12:15:00,31.73,31.75,31.73,31.73,114170.0,27.3985,27.4158,27.3985,27.3985,114170.0
2020-01-03 12:20:00,31.73,31.78,31.71,31.78,193310.0,27.3985,27.4417,27.3813,27.4417,193310.0
2020-01-03 12:25:00,31.77,31.78,31.74,31.75,222310.0,27.4331,27.4417,27.4072,27.4158,222310.0
2020-01-03 12:30:00,31.75,31.76,31.73,31.74,112350.0,27.4158,27.4244,27.3985,27.4072,112350.0
2020-01-03 12:35:00,31.75,31.75,31.73,31.74,54830.0,27.4158,27.4158,27.3985,27.4072,54830.0
2020-01-03 12:40:00,31.75,31.8,31.74,31.78,159130.0,27.4158,27.459,27.4072,27.4417,159130.0
2020-01-03 12:45:00,31.78,31.79,31.76,31.76,55720.0,27.4417,27.4503,27.4244,27.4244,55720.0
2020-01-03 12:50:00,31.78,31.79,31.75,31.76,112340.0,27.4417,27.4503,27.4158,27.4244,112340.0
2020-01-03 12:55:00,31.76,31.76,31.71,31.75,174680.0,27.4244,27.4244,27.3813,27.4158,174680.0
2020-01-03 13:00:00,31.73,31.76,31.73,31.74,43230.0,27.3985,27.4244,27.3985,27.4072,43230.0
2020-01-03 13:05:00,31.74,31.74,31.72,31.73,74460.0,27.4072,27.4072,27.3899,27.3985,74460.0
2020-01-03 13:10:00,31.74,31.74,31.69,31.69,123410.0,27.4072,27.4072,27.364,27.364,123410.0
2020-01-03 13:15:00,31.7,31.71,31.68,31.7,95150.0,27.3726,27.3813,27.3553,27.3726,95150.0
2020-01-03 13:20:00,31.7,31.74,31.7,31.72,114650.0,27.3726,27.4072,27.3726,27.3899,114650.0
2020-01-03 13:25:00,31.72,31.74,31.72,31.73,92720.0,27.3899,27.4072,27.3899,27.3985,92720.0
2020-01-03 13:30:00,31.73,31.74,31.68,31.68,78770.0,27.3985,27.4072,27.3553,27.3553,78770.0
2020-01-03 13:35:00,31.68,31.68,31.62,31.68,163840.0,27.3553,27.3553,27.3035,27.3553,163840.0
2020-01-03 13:40:00,31.69,31.71,31.65,31.67,40210.0,27.364,27.3813,27.3294,27.3467,40210.0
2020-01-03 13:45:00,31.67,31.7,31.67,31.7,138310.0,27.3467,27.3726,27.3467,27.3726,138310.0
2020-01-03 13:50:00,31.7,31.7,31.65,31.66,122420.0,27.3726,27.3726,27.3294,27.3381,122420.0
2020-01-03 13:55:00,31.65,31.68,31.65,31.66,32910.0,27.3294,27.3553,27.3294,27.3381,32910.0
2020-01-03 14:00:00,31.67,31.7,31.62,31.63,79550.0,27.3467,27.3726,27.3035,27.3122,79550.0
2020-01-03 14:05:00,31.63,31.63,31.59,31.59,107550.0,27.3122,27.3122,27.2776,27.2776,107550.0
2020-01-03 14:10:00,31.59,31.6,31.54,31.54,76590.0,27.2776,27.2863,27.2345,27.2345,76590.0
2020-01-03 14:15:00,31.55,31.56,31.53,31.53,126920.0,27.2431,27.2517,27.2258,27.2258,126920.0
2020-01-03 14:20:00,31.53,31.54,31.51,31.53,83610.0,27.2258,27.2345,27.2086,27.2258,83610.0
2020-01-03 14:25:00,31.53,31.54,31.52,31.53,96400.0,27.2258,27.2345,27.2172,27.2258,96400.0
2020-01-03 14:30:00,31.53,31.54,31.52,31.53,66700.0,27.2258,27.2345,27.2172,27.2258,66700.0
2020-01-03 14:35:00,31.54,31.58,31.53,31.56,81810.0,27.2345,27.269,27.2258,27.2517,81810.0
2020-01-03 14:40:00,31.55,31.56,31.54,31.54,121460.0,27.2431,27.2517,27.2345,27.2345,121460.0
2020-01-03 14:45:00,31.55,31.56,31.54,31.55,81080.0,27.2431,27.2517,27.2345,27.2431,81080.0
2020-01-03 14:50:00,31.55,31.59,31.55,31.59,101940.0,27.2431,27.2776,27.2431,27.2776,101940.0
2020-01-03 14:55:00,31.59,31.63,31.59,31.63,107580.0,27.2776,27.3122,27.2776,27.3122,107580.0
2020-01-03 15:00:00,31.62,31.67,31.61,31.65,221730.0,27.3035,27.3467,27.2949,27.3294,221730.0
2020-01-03 15:05:00,31.65,31.65,31.6,31.6,74150.0,27.3294,27.3294,27.2863,27.2863,74150.0
2020-01-03 15:10:00,31.6,31.61,31.58,31.58,117430.0,27.2863,27.2949,27.269,27.269,117430.0
2020-01-03 15:15:00,31.58,31.58,31.55,31.55,164190.0,27.269,27.269,27.2431,27.2431,164190.0
2020-01-03 15:20:00,31.56,31.57,31.53,31.53,99260.0,27.2517,27.2604,27.2258,27.2258,99260.0
2020-01-03 15:25:00,31.54,31.56,31.53,31.53,79750.0,27.2345,27.2517,27.2258,27.2258,79750.0
2020-01-03 15:30:00,31.53,31.53,31.5,31.51,173430.0,27.2258,27.2258,27.1999,27.2086,173430.0
2020-01-03 15:35:00,31.51,31.52,31.5,31.51,190470.0,27.2086,27.2172,27.1999,27.2086,190470.0
2020-01-03 15:40:00,31.5,31.52,31.5,31.52,161440.0,27.1999,27.2172,27.1999,27.2172,161440.0
2020-01-03 15:45:00,31.52,31.53,31.51,31.52,263250.0,27.2172,27.2258,27.2086,27.2172,263250.0
2020-01-03 15:50:00,31.52,31.54,31.45,31.45,538110.0,27.2172,27.2345,27.1567,27.1567,538110.0
2020-01-03 15:55:00,31.45,31.48,31.41,31.41,894540.0,27.1567,27.1826,27.1222,27.1222,894540.0
2020-01-06 09:30:00,31.1,31.24,30.96,31.13,621150.0,26.8545,26.9754,26.7336,26.8804,621150.0
2020-01-06 09:35:00,31.15,31.17,31.0,31.06,118790.0,26.8977,26.915,26.7682,26.82,118790.0
2020-01-06 09:40:00,31.06,31.15,31.04,31.13,133330.0,26.82,26.8977,26.8027,26.8804,133330.0
2020-01-06 09:45:00,31.13,31.18,31.13,31.15,141560.0,26.8804,26.9236,26.8804,26.8977,141560.0
2020-01-06 09:50:00,31.17,31.24,31.15,31.21,475350.0,26.915,26.9754,26.8977,26.9495,475350.0
2020-01-06 09:55:00,31.21,31.29,31.2,31.25,159260.0,26.9495,27.0186,26.9409,26.984,159260.0
2020-01-06 10:00:00,31.25,31.26,31.23,31.25,95410.0,26.984,26.9927,26.9668,26.984,95410.0
2020-01-06 10:05:00,31.25,31.28,31.23,31.25,122890.0,26.984,27.01,26.9668,26.984,122890.0
2020-01-06 10:10:00,31.24,31.26,31.23,31.26,135210.0,26.9754,26.9927,26.9668,26.9927,135210.0
2020-01-06 10:15:00,31.26,31.29,31.24,31.28,89980.0,26.9927,27.0186,26.9754,27.01,89980.0
2020-01-06 10:20:00,31.28,31.3,31.26,31.29,43630.0,27.01,27.0272,26.9927,27.0186,43630.0
2020-01-06 10:25:00,31.29,31.32,31.28,31.31,67770.0,27.0186,27.0445,27.01,27.0359,67770.0
2020-01-06 10:30:00,31.31,31.34,31.27,31.27,120330.0,27.0359,27.0618,27.0013,27.0013,120330.0
2020-01-06 10:35:00,31.27,31.29,31.26,31.27,53380.0,27.0013,27.0186,26.9927,27.0013,53380.0
2020-01-06 10:40:00,31.28,31.32,31.28,31.31,36250.0,27.01,27.0445,27.01,27.0359,36250.0
2020-01-06 10:45:00,31.31,31.34,31.31,31.31,113500.0,27.0359,27.0618,27.0359,27.0359,113500.0
2020-01-06 10:50:00,31.31,31.31,31.27,31.29,94450.0,27.0359,27.0359,27.0013,27.0186,94450.0
2020-01-06 10:55:00,31.3,31.31,31.25,31.27,97870.0,27.0272,27.0359,26.984,27.0013,97870.0
2020-01-06 11:00:00,31.28,31.32,31.25,31.31,53530.0,27.01,27.0445,26.984,27.0359,53530.0
2020-01-06 11:05:00,31.3,31.33,31.3,31.32,54780.0,27.0272,27.0531,27.0272,27.0445,54780.0
2020-01-06 11:10:00,31.32,31.39,31.32,31.36,105970.0,27.0445,27.1049,27.0445,27.079,105970.0
2020-01-06 11:15:00,31.35,31.36,31.32,31.34,92920.0,27.0704,27.079,27.0445,27.0618,92920.0
2020-01-06 11:20:00,31.33,31.36,31.3,31.3,85690.0,27.0531,27.079,27.0272,27.0272,85690.0
2020-01-06 11:25:00,31.32,31.34,31.29,31.33,77260.0,27.0445,27.0618,27.0186,27.0531,77260.0
2020-01-06 11:30:00,31.33,31.35,31.31,31.32,105870.0,27.0531,27.0704,27.0359,27.0445,105870.0
2020-01-06 11:35:00,31.33,31.35,31.31,31.34,79310.0,27.0531,27.0704,27.0359,27.0618,79310.0
2020-01-06 11:40:00,31.34,31.36,31.32,31.33,72760.0,27.0618,27.079,27.0445,27.0531,72760.0
2020-01-06 11:45:00,31.33,31.33,31.31,31.32,65620.0,27.0531,27.0531,27.0359,27.0445,65620.0
2020-01-06 11:50:00,31.31,31.32,31.29,31.29,121430.0,27.0359,27.0445,27.0186,27.0186,121430.0
2020-01-06 11:55:00,31.29,31.31,31.27,31.27,92480.0,27.0186,27.0359,27.0013,27.0013,92480.0
2020-01-06 12:00:00,31.27,31.28,31.24,31.28,100420.0,27.0013,27.01,26.9754,27.01,100420.0
2020-01-06 12:05:00,31.27,31.31,31.26,31.27,79380.0,27.0013,27.0359,26.9927,27.0013,79380.0
2020-01-06 12:10:00,31.28,31.31,31.26,31.26,126740.0,27.01,27.0359,26.9927,26.9927,126740.0
2020-01-06 12:15:00,31.26,31.29,31.24,31.28,72420.0,26.9927,27.0186,26.9754,27.01,72420.0
2020-01-06 12:20:00,31.28,31.28,31.26,31.28,65280.0,27.01,27.01,26.9927,27.01,65280.0
2020-01-06 12:25:00,31.28,31.28,31.25,31.27,50510.0,27.01,27.01,26.984,27.0013,50510.0
2020-01-06 12:30:00,31.27,31.28,31.24,31.26,92870.0,27.0013,27.01,26.9754,26.9927,92870.0
2020-01-06 12:35:00,31.25,31.25,31.23,31.25,60440.0,26.984,26.984,26.9668,26.984,60440.0
2020-01-06 12:40:00,31.25,31.28,31.24,31.26,87850.0,26.984,27.01,26.9754,26.9927,87850.0
2020-01-06 12:45:00,31.26,31.27,31.24,31.24,37860.0,26.9927,27.0013,26.9754,26.9754,37860.0
2020-01-06 12:50:00,31.24,31.25,31.21,31.22,31000.0,26.9754,26.984,26.9495,26.9581,31000.0
2020-01-06 12:55:00,31.22,31.24,31.22,31.23,29930.0,26.9581,26.9754,26.9581,26.9668,29930.0
2020-01-06 13:00:00,31.24,31.24,31.21,31.21,52280.0,26.9754,26.9754,26.9495,26.9495,52280.0
2020-01-06 13:05:00,31.21,31.23,31.19,31.19,81270.0,26.9495,26.9668,26.9322,26.9322,81270.0
2020-01-06 13:10:00,31.19,31.22,31.19,31.21,36650.0,26.9322,26.9581,26.9322,26.9495,36650.0
2020-01-06 13:15:00,31.21,31.22,31.2,31.21,64130.0,26.9495,26.9581,26.9409,26.9495,64130.0
2020-01-06 13:20:00,31.21,31.21,31.18,31.19,85270.0,26.9495,26.9495,26.9236,26.9322,85270.0
2020-01-06 13:25:00,31.2,31.23,31.2,31.22,67890.0,26.9409,26.9668,26.9409,26.9581,67890.0
2020-01-06 13:30:00,31.22,31.22,31.19,31.2,96750.0,26.9581,26.9581,26.9322,26.9409,96750.0
2020-01-06 13:35:00,31.2,31.21,31.19,31.2,85190.0,26.9409,26.9495,26.9322,26.9409,85190.0
2020-01-06 13:40:00,31.2,31.2,31.17,31.18,138610.0,26.9409,26.9409,26.915,26.9236,138610.0
2020-01-06 13:45:00,31.18,31.19,31.17,31.17,148170.0,26.9236,26.9322,26.915,26.915,148170.0
2020-01-06 13:50:00,31.17,31.18,31.16,31.16,139740.0,26.915,26.9236,26.9063,26.9063,139740.0
2020-01-06 13:55:00,31.16,31.18,31.13,31.17,116700.0,26.9063,26.9236,26.8804,26.915,116700.0
2020-01-06 14:00:00,31.17,31.17,31.14,31.16,163020.0,26.915,26.915,26.8891,26.9063,163020.0
2020-01-06 14:05:00,31.17,31.2,31.16,31.19,69630.0,26.915,26.9409,26.9063,26.9322,69630.0
2020-01-06 14:10:00,31.19,31.24,31.19,31.22,126780.0,26.9322,26.9754,26.9322,26.9581,126780.0
2020-01-06 14:15:00,31.22,31.23,31.21,31.21,81060.0,26.9581,26.9668,26.9495,26.9495,81060.0
2020-01-06 14:20:00,31.21,31.23,31.2,31.22,211850.0,26.9495,26.9668,26.9409,26.9581,211850.0
2020-01-06 14:25:00,31.21,31.24,31.2,31.22,214920.0,26.9495,26.9754,26.9409,26.9581,214920.0
2020-01-06 14:30:00,31.22,31.24,31.21,31.23,169440.0,26.9581,26.9754,26.9495,26.9668,169440.0
2020-01-06 14:35:00,31.23,31.24,31.21,31.22,194860.0,26.9668,26.9754,26.9495,26.9581,194860.0
2020-01-06 14:40:00,31.21,31.24,31.21,31.23,64000.0,26.9495,26.9754,26.9495,26.9668,64000.0
2020-01-06 14:45:00,31.23,31.23,31.21,31.22,84940.0,26.9668,26.9668,26.9495,26.9581,84940.0
2020-01-06 14:50:00,31.22,31.22,31.21,31.21,91920.0,26.9581,26.9581,26.9495,26.9495,91920.0
2020-01-06 14:55:00,31.21,31.24,31.19,31.24,150840.0,26.9495,26.9754,26.9322,26.9754,150840.0
2020-01-06 15:00:00,31.24,31.28,31.24,31.26,166750.0,26.9754,27.01,26.9754,26.9927,166750.0
2020-01-06 15:05:00,31.26,31.29,31.26,31.28,90570.0,26.9927,27.0186,26.9927,27.01,90570.0
2020-01-06 15:10:00,31.27,31.29,31.27,31.28,123080.0,27.0013,27.0186,27.0013,27.01,123080.0
2020-01-06 15:15:00,31.28,31.28,31.27,31.28,174650.0,27.01,27.01,27.0013,27.01,174650.0
2020-01-06 15:20:00,31.28,31.28,31.25,31.25,94300.0,27.01,27.01,26.984,26.984,94300.0
2020-01-06 15:25:00,31.26,31.27,31.25,31.26,76630.0,26.9927,27.0013,26.984,26.9927,76630.0
2020-01-06 15:30:00,31.26,31.26,31.23,31.25,203800.0,26.9927,26.9927,26.9668,26.984,203800.0
2020-01-06 15:35:00,31.24,31.27,31.24,31.26,88300.0,26.9754,27.0013,26.9754,26.9927,88300.0
2020-01-06 15:40:00,31.26,31.28,31.25,31.28,100410.0,26.9927,27.01,26.984,27.01,100410.0
2020-01-06 15:45:00,31.28,31.34,31.27,31.34,267540.0,27.01,27.0618,27.0013,27.0618,267540.0
2020-01-06 15:50:00,31.33,31.36,31.33,31.35,171040.0,27.0531,27.079,27.0531,27.0704,171040.0
2020-01-06 15:55:00,31.35,31.39,31.34,31.38,573660.0,27.0704,27.1049,27.0618,27.0963,573660.0
2020-01-07 09:30:00,31.5,31.55,31.35,31.47,553810.0,27.1999,27.2431,27.0704,27.174,553810.0
2020-01-07 09:35:00,31.44,31.5,31.36,31.38,197170.0,27.1481,27.1999,27.079,27.0963,197170.0
2020-01-07 09:40:00,31.36,31.42,31.32,31.4,287130.0,27.079,27.1308,27.0445,27.1136,287130.0
2020-01-07 09:45:00,31.4,31.46,31.37,31.44,129790.0,27.1136,27.1654,27.0877,27.1481,129790.0
2020-01-07 09:50:00,31.44,31.49,31.4,31.42,92680.0,27.1481,27.1913,27.1136,27.1308,92680.0
2020-01-07 09:55:00,31.4,31.51,31.4,31.5,137820.0,27.1136,27.2086,27.1136,27.1999,137820.0
2020-01-07 10:00:00,31.49,31.55,31.49,31.51,131040.0,27.1913,27.2431,27.1913,27.2086,131040.0
2020-01-07 10:05:00,31.52,31.54,31.46,31.52,108730.0,27.2172,27.2345,27.1654,27.2172,108730.0
2020-01-07 10:10:00,31.51,31.59,31.49,31.58,136220.0,27.2086,27.2776,27.1913,27.269,136220.0
2020-01-07 10:15:00,31.58,31.62,31.56,31.61,169520.0,27.269,27.3035,27.2517,27.2949,169520.0
2020-01-07 10:20:00,31.62,31.66,31.59,31.59,232100.0,27.3035,27.3381,27.2776,27.2776,232100.0
2020-01-07 10:25:00,31.59,31.6,31.54,31.59,246210.0,27.2776,27.2863,27.2345,27.2776,246210.0
2020-01-07 10:30:00,31.59,31.62,31.48,31.56,329360.0,27.2776,27.3035,27.1826,27.2517,329360.0
2020-01-07 10:35:00,31.55,31.56,31.5,31.52,65200.0,27.2431,27.2517,27.1999,27.2172,65200.0
2020-01-07 10:40:00,31.5,31.51,31.48,31.5,100090.0,27.1999,27.2086,27.1826,27.1999,100090.0
2020-01-07 10:45:00,31.49,31.55,31.48,31.54,79550.0,27.1913,27.2431,27.1826,27.2345,79550.0
2020-01-07 10:50:00,31.53,31.59,31.53,31.57,178940.0,27.2258,27.2776,27.2258,27.2604,178940.0
2020-01-07 10:55:00,31.55,31.61,31.54,31.61,238010.0,27.2431,27.2949,27.2345,27.2949,238010.0
2020-01-07 11:00:00,31.61,31.64,31.58,31.63,303560.0,27.2949,27.3208,27.269,27.3122,303560.0
2020-01-07 11:05:00,31.63,31.64,31.59,31.59,59840.0,27.3122,27.3208,27.2776,27.2776,59840.0
2020-01-07 11:10:00,31.6,31.62,31.58,31.6,216720.0,27.2863,27.3035,27.269,27.2863,216720.0
2020-01-07 11:15:00,31.6,31.6,31.56,31.58,63150.0,27.2863,27.2863,27.2517,27.269,63150.0
2020-01-07 11:20:00,31.59,31.59,31.56,31.57,101140.0,27.2776,27.2776,27.2517,27.2604,101140.0
2020-01-07 11:25:00,31.57,31.59,31.56,31.58,136150.0,27.2604,27.2776,27.2517,27.269,136150.0
2020-01-07 11:30:00,31.58,31.58,31.52,31.55,137190.0,27.269,27.269,27.2172,27.2431,137190.0
2020-01-07 11:35:00,31.55,31.56,31.5,31.52,65690.0,27.2431,27.2517,27.1999,27.2172,65690.0
2020-01-07 11:40:00,31.52,31.53,31.49,31.49,96080.0,27.2172,27.2258,27.1913,27.1913,96080.0
2020-01-07 11:45:00,31.5,31.5,31.44,31.44,120710.0,27.1999,27.1999,27.1481,27.1481,120710.0
2020-01-07 11:50:00,31.45,31.45,31.42,31.43,135360.0,27.1567,27.1567,27.1308,27.1395,135360.0
2020-01-07 11:55:00,31.44,31.46,31.42,31.44,73470.0,27.1481,27.1654,27.1308,27.1481,73470.0
2020-01-07 12:00:00,31.44,31.45,31.43,31.43,100850.0,27.1481,27.1567,27.1395,27.1395,100850.0
2020-01-07 12:05:00,31.43,31.46,31.42,31.42,91500.0,27.1395,27.1654,27.1308,27.1308,91500.0
2020-01-07 12:10:00,31.42,31.43,31.39,31.4,90840.0,27.1308,27.1395,27.1049,27.1136,90840.0
2020-01-07 12:15:00,31.41,31.47,31.41,31.44,48520.0,27.1222,27.174,27.1222,27.1481,48520.0
2020-01-07 12:20:00,31.45,31.49,31.45,31.49,274010.0,27.1567,27.1913,27.1567,27.1913,274010.0
2020-01-07 12:25:00,31.48,31.51,31.48,31.49,148550.0,27.1826,27.2086,27.1826,27.1913,148550.0
2020-01-07 12:30:00,31.49,31.5,31.46,31.48,50990.0,27.1913,27.1999,27.1654,27.1826,50990.0
2020-01-07 12:35:00,31.47,31.49,31.46,31.47,84580.0,27.174,27.1913,27.1654,27.174,84580.0
2020-01-07 12:40:00,31.46,31.49,31.46,31.49,55430.0,27.1654,27.1913,27.1654,27.1913,55430.0
2020-01-07 12:45:00,31.48,31.49,31.46,31.46,35070.0,27.1826,27.1913,27.1654,27.1654,35070.0
2020-01-07 12:50:00,31.45,31.47,31.45,31.46,78240.0,27.1567,27.174,27.1567,27.1654,78240.0
2020-01-07 12:55:00,31.45,31.48,31.45,31.46,44990.0,27.1567,27.1826,27.1567,27.1654,44990.0
2020-01-07 13:00:00,31.46,31.49,31.45,31.49,53990.0,27.1654,27.1913,27.1567,27.1913,53990.0
2020-01-07 13:05:00,31.48,31.51,31.48,31.51,38810.0,27.1826,27.2086,27.1826,27.2086,38810.0
2020-01-07 13:10:00,31.53,31.53,31.49,31.5,149000.0,27.2258,27.2258,27.1913,27.1999,149000.0
2020-01-07 13:15:00,31.49,31.49,31.47,31.48,45180.0,27.1913,27.1913,27.174,27.1826,45180.0
2020-01-07 13:20:00,31.48,31.49,31.47,31.47,85050.0,27.1826,27.1913,27.174,27.174,85050.0
2020-01-07 13:25:00,31.48,31.48,31.44,31.44,44760.0,27.1826,27.1826,27.1481,27.1481,44760.0
2020-01-07 13:30:00,31.45,31.48,31.45,31.47,34760.0,27.1567,27.1826,27.1567,27.174,34760.0
2020-01-07 13:35:00,31.45,31.46,31.45,31.45,34790.0,27.1567,27.1654,27.1567,27.1567,34790.0
2020-01-07 13:40:00,31.45,31.46,31.44,31.44,43460.0,27.1567,27.1654,27.1481,27.1481,43460.0
2020-01-07 13:45:00,31.44,31.45,31.42,31.43,44180.0,27.1481,27.1567,27.1308,27.1395,44180.0
2020-01-07 13:50:00,31.44,31.45,31.43,31.45,104570.0,27.1481,27.1567,27.1395,27.1567,104570.0
2020-01-07 13:55:00,31.45,31.5,31.45,31.5,85270.0,27.1567,27.1999,27.1567,27.1999,85270.0
2020-01-07 14:00:00,31.5,31.51,31.48,31.49,58590.0,27.1999,27.2086,27.1826,27.1913,58590.0
2020-01-07 14:05:00,31.48,31.5,31.47,31.49,25910.0,27.1826,27.1999,27.174,27.1913,25910.0
2020-01-07 14:10:00,31.49,31.49,31.45,31.45,64560.0,27.1913,27.1913,27.1567,27.1567,64560.0
2020-01-07 14:15:00,31.44,31.45,31.42,31.43,111960.0,27.1481,27.1567,27.1308,27.1395,111960.0
2020-01-07 14:20:00,31.43,31.43,31.38,31.39,127800.0,27.1395,27.1395,27.0963,27.1049,127800.0
2020-01-07 14:25:00,31.4,31.42,31.38,31.42,240170.0,27.1136,27.1308,27.0963,27.1308,240170.0
2020-01-07 14:30:00,31.42,31.44,31.39,31.39,134140.0,27.1308,27.1481,27.1049,27.1049,134140.0
2020-01-07 14:35:00,31.4,31.41,31.33,31.34,198850.0,27.1136,27.1222,27.0531,27.0618,198850.0
2020-01-07 14:40:00,31.34,31.41,31.33,31.38,166250.0,27.0618,27.1222,27.0531,27.0963,166250.0
2020-01-07 14:45:00,31.38,31.41,31.38,31.41,176000.0,27.0963,27.1222,27.0963,27.1222,176000.0
2020-01-07 14:50:00,31.4,31.43,31.39,31.4,221380.0,27.1136,27.1395,27.1049,27.1136,221380.0
2020-01-07 14:55:00,31.4,31.42,31.4,31.41,203700.0,27.1136,27.1308,27.1136,27.1222,203700.0
2020-01-07 15:00:00,31.41,31.42,31.38,31.39,183450.0,27.1222,27.1308,27.0963,27.1049,183450.0
2020-01-07 15:05:00,31.39,31.43,31.39,31.43,137470.0,27.1049,27.1395,27.1049,27.1395,137470.0
2020-01-07 15:10:00,31.43,31.44,31.4,31.42,165420.0,27.1395,27.1481,27.1136,27.1308,165420.0
2020-01-07 15:15:00,31.42,31.45,31.4,31.4,128360.0,27.1308,27.1567,27.1136,27.1136,128360.0
2020-01-07 15:20:00,31.4,31.43,31.4,31.4,114010.0,27.1136,27.1395,27.1136,27.1136,114010.0
2020-01-07 15:25:00,31.4,31.42,31.39,31.39,130250.0,27.1136,27.1308,27.1049,27.1049,130250.0
2020-01-07 15:30:00,31.38,31.38,31.34,31.36,145750.0,27.0963,27.0963,27.0618,27.079,145750.0
2020-01-07 15:35:00,31.36,31.36,31.34,31.34,111550.0,27.079,27.079,27.0618,27.0618,111550.0
2020-01-07 15:40:00,31.34,31.35,31.31,31.32,190690.0,27.0618,27.0704,27.0359,27.0445,190690.0
2020-01-07 15:45:00,31.32,31.33,31.29,31.29,255450.0,27.0445,27.0531,27.0186,27.0186,255450.0
2020-01-07 15:50:00,31.29,31.29,31.24,31.28,266220.0,27.0186,27.0186,26.9754,27.01,266220.0
2020-01-07 15:55:00,31.29,31.29,31.23,31.24,878830.0,27.0186,27.0186,26.9668,26.9754,878830.0
2020-01-08 09:30:00,31.3,31.35,31.21,31.23,394540.0,27.0272,27.0704,26.9495,26.9668,394540.0
2020-01-08 09:35:00,31.21,31.23,31.15,31.22,172930.0,26.9495,26.9668,26.8977,26.9581,172930.0
2020-01-08 09:40:00,31.23,31.23,31.17,31.23,114630.0,26.9668,26.9668,26.915,26.9668,114630.0
2020-01-08 09:45:00,31.22,31.22,31.16,31.18,272060.0,26.9581,26.9581,26.9063,26.9236,272060.0
2020-01-08 09:50:00,31.18,31.22,31.17,31.21,210470.0,26.9236,26.9581,26.915,26.9495,210470.0
2020-01-08 09:55:00,31.22,31.33,31.22,31.3,214210.0,26.9581,27.0531,26.9581,27.0272,214210.0
2020-01-08 10:00:00,31.3,31.33,31.3,31.32,108590.0,27.0272,27.0531,27.0272,27.0445,108590.0
2020-01-08 10:05:00,31.31,31.32,31.27,31.3,189370.0,27.0359,27.0445,27.0013,27.0272,189370.0
2020-01-08 10:10:00,31.3,31.3,31.25,31.26,88110.0,27.0272,27.0272,26.984,26.9927,88110.0
2020-01-08 10:15:00,31.27,31.27,31.19,31.2,270770.0,27.0013,27.0013,26.9322,26.9409,270770.0
2020-01-08 10:20:00,31.2,31.21,31.18,31.19,173300.0,26.9409,26.9495,26.9236,26.9322,173300.0
2020-01-08 10:25:00,31.19,31.2,31.16,31.2,127780.0,26.9322,26.9409,26.9063,26.9409,127780.0
2020-01-08 10:30:00,31.21,31.21,31.17,31.18,176470.0,26.9495,26.9495,26.915,26.9236,176470.0
2020-01-08 10:35:00,31.17,31.2,31.15,31.15,182550.0,26.915,26.9409,26.8977,26.8977,182550.0
2020-01-08 10:40:00,31.16,31.17,31.09,31.11,303930.0,26.9063,26.915,26.8459,26.8632,303930.0
2020-01-08 10:45:00,31.11,31.13,31.04,31.05,161690.0,26.8632,26.8804,26.8027,26.8113,161690.0
2020-01-08 10:50:00,31.05,31.1,31.04,31.08,113650.0,26.8113,26.8545,26.8027,26.8373,113650.0
2020-01-08 10:55:00,31.07,31.09,31.05,31.08,169510.0,26.8286,26.8459,26.8113,26.8373,169510.0
2020-01-08 11:00:00,31.08,31.08,31.03,31.05,122950.0,26.8373,26.8373,26.7941,26.8113,122950.0
2020-01-08 11:05:00,31.06,31.1,31.04,31.09,128420.0,26.82,26.8545,26.8027,26.8459,128420.0
2020-01-08 11:10:00,31.08,31.09,31.06,31.09,275180.0,26.8373,26.8459,26.82,26.8459,275180.0
2020-01-08 11:15:00,31.1,31.11,31.07,31.09,249730.0,26.8545,26.8632,26.8286,26.8459,249730.0
2020-01-08 11:20:00,31.1,31.14,31.07,31.07,201730.0,26.8545,26.8891,26.8286,26.8286,201730.0
2020-01-08 11:25:00,31.08,31.19,31.03,31.15,234140.0,26.8373,26.9322,26.7941,26.8977,234140.0
2020-01-08 11:30:00,31.14,31.14,31.03,31.05,380220.0,26.8891,26.8891,26.7941,26.8113,380220.0
2020-01-08 11:35:00,31.06,31.23,31.05,31.21,305270.0,26.82,26.9668,26.8113,26.9495,305270.0
2020-01-08 11:40:00,31.22,31.3,31.21,31.28,277440.0,26.9581,27.0272,26.9495,27.01,277440.0
2020-01-08 11:45:00,31.27,31.29,31.24,31.28,202910.0,27.0013,27.0186,26.9754,27.01,202910.0
2020-01-08 11:50:00,31.27,31.31,31.27,31.28,190190.0,27.0013,27.0359,27.0013,27.01,190190.0
2020-01-08 11:55:00,31.29,31.29,31.22,31.22,246540.0,27.0186,27.0186,26.9581,26.9581,246540.0
2020-01-08 12:00:00,31.23,31.27,31.23,31.24,285280.0,26.9668,27.0013,26.9668,26.9754,285280.0
2020-01-08 12:05:00,31.25,31.27,31.23,31.24,410640.0,26.984,27.0013,26.9668,26.9754,410640.0
2020-01-08 12:10:00,31.24,31.25,31.2,31.2,174270.0,26.9754,26.984,26.9409,26.9409,174270.0
2020-01-08 12:15:00,31.21,31.23,31.19,31.19,199240.0,26.9495,26.9668,26.9322,26.9322,199240.0
2020-01-08 12:20:00,31.2,31.23,31.19,31.21,271320.0,26.9409,26.9668,26.9322,26.9495,271320.0
2020-01-08 12:25:00,31.22,31.26,31.21,31.24,120480.0,26.9581,26.9927,26.9495,26.9754,120480.0
2020-01-08 12:30:00,31.24,31.25,31.2,31.22,115050.0,26.9754,26.984,26.9409,26.9581,115050.0
2020-01-08 12:35:00,31.21,31.21,31.18,31.19,156850.0,26.9495,26.9495,26.9236,26.9322,156850.0
2020-01-08 12:40:00,31.2,31.21,31.19,31.2,62560.0,26.9409,26.9495,26.9322,26.9409,62560.0
2020-01-08 12:45:00,31.21,31.22,31.2,31.2,85010.0,26.9495,26.9581,26.9409,26.9409,85010.0
2020-01-08 12:50:00,31.2,31.2,31.17,31.19,142920.0,26.9409,26.9409,26.915,26.9322,142920.0
2020-01-08 12:55:00,31.18,31.18,31.16,31.16,118030.0,26.9236,26.9236,26.9063,26.9063,118030.0
2020-01-08 13:00:00,31.16,31.18,31.15,31.16,102380.0,26.9063,26.9236,26.8977,26.9063,102380.0
2020-01-08 13:05:00,31.15,31.18,31.15,31.16,41420.0,26.8977,26.9236,26.8977,26.9063,41420.0
2020-01-08 13:10:00,31.16,31.17,31.14,31.16,89760.0,26.9063,26.915,26.8891,26.9063,89760.0
2020-01-08 13:15:00,31.16,31.16,31.11,31.12,200500.0,26.9063,26.9063,26.8632,26.8718,200500.0
2020-01-08 13:20:00,31.12,31.12,31.06,31.06,241060.0,26.8718,26.8718,26.82,26.82,241060.0
2020-01-08 13:25:00,31.07,31.08,31.04,31.04,265000.0,26.8286,26.8373,26.8027,26.8027,265000.0
2020-01-08 13:30:00,31.04,31.09,31.03,31.06,430990.0,26.8027,26.8459,26.7941,26.82,430990.0
2020-01-08 13:35:00,31.06,31.1,31.05,31.08,163880.0,26.82,26.8545,26.8113,26.8373,163880.0
2020-01-08 13:40:00,31.08,31.09,31.06,31.08,108660.0,26.8373,26.8459,26.82,26.8373,108660.0
2020-01-08 13:45:00,31.08,31.1,31.06,31.07,148120.0,26.8373,26.8545,26.82,26.8286,148120.0
2020-01-08 13:50:00,31.07,31.07,31.05,31.06,68900.0,26.8286,26.8286,26.8113,26.82,68900.0
2020-01-08 13:55:00,31.07,31.07,31.01,31.01,111100.0,26.8286,26.8286,26.7768,26.7768,111100.0
2020-01-08 14:00:00,31.01,31.03,30.99,31.02,430020.0,26.7768,26.7941,26.7595,26.7854,430020.0
2020-01-08 14:05:00,31.01,31.02,30.99,31.0,418520.0,26.7768,26.7854,26.7595,26.7682,418520.0
2020-01-08 14:10:00,30.99,31.02,30.99,31.0,293820.0,26.7595,26.7854,26.7595,26.7682,293820.0
2020-01-08 14:15:00,31.0,31.01,30.99,31.0,317680.0,26.7682,26.7768,26.7595,26.7682,317680.0
2020-01-08 14:20:00,31.01,31.01,30.98,30.98,255390.0,26.7768,26.7768,26.7509,26.7509,255390.0
2020-01-08 14:25:00,30.98,30.99,30.95,30.97,257060.0,26.7509,26.7595,26.725,26.7423,257060.0
2020-01-08 14:30:00,30.97,31.0,30.97,31.0,107440.0,26.7423,26.7682,26.7423,26.7682,107440.0
2020-01-08 14:35:00,31.0,31.0,30.98,30.98,134320.0,26.7682,26.7682,26.7509,26.7509,134320.0
2020-01-08 14:40:00,30.99,31.01,30.98,31.0,138810.0,26.7595,26.7768,26.7509,26.7682,138810.0
2020-01-08 14:45:00,31.0,31.0,30.98,30.98,171800.0,26.7682,26.7682,26.7509,26.7509,171800.0
2020-01-08 14:50:00,30.97,30.99,30.96,30.97,171390.0,26.7423,26.7595,26.7336,26.7423,171390.0
2020-01-08 14:55:00,30.97,31.02,30.96,31.0,713550.0,26.7423,26.7854,26.7336,26.7682,713550.0
2020-01-08 15:00:00,31.01,31.01,31.0,31.0,428300.0,26.7768,26.7768,26.7682,26.7682,428300.0
2020-01-08 15:05:00,31.0,31.02,31.0,31.01,509660.0,26.7682,26.7854,26.7682,26.7768,509660.0
2020-01-08 15:10:00,31.01,31.06,31.0,31.04,644700.0,26.7768,26.82,26.7682,26.8027,644700.0
2020-01-08 15:15:00,31.05,31.05,31.02,31.05,206210.0,26.8113,26.8113,26.7854,26.8113,206210.0
2020-01-08 15:20:00,31.05,31.07,31.01,31.03,464850.0,26.8113,26.8286,26.7768,26.7941,464850.0
2020-01-08 15:25:00,31.03,31.05,31.02,31.02,319660.0,26.7941,26.8113,26.7854,26.7854,319660.0
2020-01-08 15:30:00,31.03,31.04,31.0,31.0,528210.0,26.7941,26.8027,26.7682,26.7682,528210.0
2020-01-08 15:35:00,31.0,31.01,30.98,30.99,486350.0,26.7682,26.7768,26.7509,26.7595,486350.0
2020-01-08 15:40:00,30.99,31.0,30.97,30.98,657530.0,26.7595,26.7682,26.7423,26.7509,657530.0
2020-01-08 15:45:00,30.98,30.98,30.92,30.92,588840.0,26.7509,26.7509,26.6991,26.6991,588840.0
2020-01-08 15:50:00,30.93,30.95,30.9,30.94,736640.0,26.7077,26.725,26.6818,26.7164,736640.0
2020-01-08 15:55:00,30.95,30.96,30.84,30.86,1827820.0,26.725,26.7336,26.63,26.6473,1827820.0
2020-01-09 09:30:00,31.23,31.3,31.19,31.24,824160.0,26.9668,27.0272,26.9322,26.9754,824160.0
2020-01-09 09:35:00,31.24,31.26,31.11,31.14,275000.0,26.9754,26.9927,26.8632,26.8891,275000.0
2020-01-09 09:40:00,31.13,31.2,31.13,31.14,289820.0,26.8804,26.9409,26.8804,26.8891,289820.0
2020-01-09 09:45:00,31.14,31.16,31.09,31.1,249670.0,26.8891,26.9063,26.8459,26.8545,249670.0
2020-01-09 09:50:00,31.1,31.11,30.93,30.93,483100.0,26.8545,26.8632,26.7077,26.7077,483100.0
2020-01-09 09:55:00,30.93,30.93,30.85,30.87,458860.0,26.7077,26.7077,26.6387,26.6559,458860.0
2020-01-09 10:00:00,30.86,30.87,30.73,30.75,618460.0,26.6473,26.6559,26.535,26.5523,618460.0
2020-01-09 10:05:00,30.75,30.75,30.69,30.71,477420.0,26.5523,26.5523,26.5005,26.5178,477420.0
2020-01-09 10:10:00,30.71,30.76,30.71,30.73,711160.0,26.5178,26.5609,26.5178,26.535,711160.0
2020-01-09 10:15:00,30.72,30.74,30.59,30.6,784480.0,26.5264,26.5437,26.4141,26.4228,784480.0
2020-01-09 10:20:00,30.6,30.7,30.58,30.66,795580.0,26.4228,26.5091,26.4055,26.4746,795580.0
2020-01-09 10:25:00,30.67,30.67,30.54,30.57,715800.0,26.4832,26.4832,26.371,26.3969,715800.0
2020-01-09 10:30:00,30.57,30.6,30.52,30.57,607460.0,26.3969,26.4228,26.3537,26.3969,607460.0
2020-01-09 10:35:00,30.57,30.58,30.53,30.57,810220.0,26.3969,26.4055,26.3623,26.3969,810220.0
2020-01-09 10:40:00,30.56,30.65,30.54,30.56,715300.0,26.3882,26.466,26.371,26.3882,715300.0
2020-01-09 10:45:00,30.55,30.56,30.46,30.49,1045630.0,26.3796,26.3882,26.3019,26.3278,1045630.0
2020-01-09 10:50:00,30.49,30.51,30.39,30.44,626200.0,26.3278,26.3451,26.2414,26.2846,626200.0
2020-01-09 10:55:00,30.44,30.47,30.41,30.44,586660.0,26.2846,26.3105,26.2587,26.2846,586660.0
2020-01-09 11:00:00,30.44,30.44,30.39,30.39,548650.0,26.2846,26.2846,26.2414,26.2414,548650.0
2020-01-09 11:05:00,30.39,30.53,30.37,30.46,541560.0,26.2414,26.3623,26.2242,26.3019,541560.0
2020-01-09 11:10:00,30.46,30.56,30.46,30.49,289210.0,26.3019,26.3882,26.3019,26.3278,289210.0
2020-01-09 11:15:00,30.49,30.55,30.47,30.54,163990.0,26.3278,26.3796,26.3105,26.371,163990.0
2020-01-09 11:20:00,30.54,30.54,30.43,30.48,186980.0,26.371,26.371,26.276,26.3192,186980.0
2020-01-09 11:25:00,30.5,30.5,30.43,30.5,124330.0,26.3364,26.3364,26.276,26.3364,124330.0
2020-01-09 11:30:00,30.5,30.51,30.43,30.44,188550.0,26.3364,26.3451,26.276,26.2846,188550.0
2020-01-09 11:35:00,30.44,30.46,30.4,30.42,617440.0,26.2846,26.3019,26.2501,26.2674,617440.0
2020-01-09 11:40:00,30.41,30.46,30.4,30.42,515510.0,26.2587,26.3019,26.2501,26.2674,515510.0
2020-01-09 11:45:00,30.43,30.43,30.38,30.38,502690.0,26.276,26.276,26.2328,26.2328,502690.0
2020-01-09 11:50:00,30.38,30.48,30.38,30.46,392860.0,26.2328,26.3192,26.2328,26.3019,392860.0
2020-01-09 11:55:00,30.45,30.49,30.45,30.46,162700.0,26.2933,26.3278,26.2933,26.3019,162700.0
2020-01-09 12:00:00,30.47,30.51,30.46,30.5,183010.0,26.3105,26.3451,26.3019,26.3364,183010.0
2020-01-09 12:05:00,30.5,30.51,30.44,30.5,331780.0,26.3364,26.3451,26.2846,26.3364,331780.0
2020-01-09 12:10:00,30.5,30.51,30.49,30.5,209070.0,26.3364,26.3451,26.3278,26.3364,209070.0
2020-01-09 12:15:00,30.5,30.51,30.5,30.5,90960.0,26.3364,26.3451,26.3364,26.3364,90960.0
2020-01-09 12:20:00,30.49,30.5,30.46,30.46,130610.0,26.3278,26.3364,26.3019,26.3019,130610.0
2020-01-09 12:25:00,30.47,30.47,30.43,30.44,167970.0,26.3105,26.3105,26.276,26.2846,167970.0
2020-01-09 12:30:00,30.43,30.43,30.38,30.38,288290.0,26.276,26.276,26.2328,26.2328,288290.0
2020-01-09 12:35:00,30.39,30.39,30.34,30.35,245890.0,26.2414,26.2414,26.1983,26.2069,245890.0
2020-01-09 12:40:00,30.34,30.34,30.31,30.32,217960.0,26.1983,26.1983,26.1724,26.181,217960.0
2020-01-09 12:45:00,30.31,30.36,30.31,30.35,323070.0,26.1724,26.2155,26.1724,26.2069,323070.0
2020-01-09 12:50:00,30.35,30.38,30.34,30.36,432330.0,26.2069,26.2328,26.1983,26.2155,432330.0
2020-01-09 12:55:00,30.36,30.39,30.35,30.38,309140.0,26.2155,26.2414,26.2069,26.2328,309140.0
2020-01-09 13:00:00,30.38,30.39,30.36,30.38,147920.0,26.2328,26.2414,26.2155,26.2328,147920.0
2020-01-09 13:05:00,30.37,30.39,30.35,30.36,182130.0,26.2242,26.2414,26.2069,26.2155,182130.0
2020-01-09 13:10:00,30.35,30.38,30.34,30.36,182570.0,26.2069,26.2328,26.1983,26.2155,182570.0
2020-01-09 13:15:00,30.36,30.39,30.34,30.37,365840.0,26.2155,26.2414,26.1983,26.2242,365840.0
2020-01-09 13:20:00,30.36,30.37,30.34,30.35,343740.0,26.2155,26.2242,26.1983,26.2069,343740.0
2020-01-09 13:25:00,30.35,30.38,30.35,30.37,179200.0,26.2069,26.2328,26.2069,26.2242,179200.0
2020-01-09 13:30:00,30.37,30.39,30.35,30.36,288110.0,26.2242,26.2414,26.2069,26.2155,288110.0
2020-01-09 13:35:00,30.35,30.38,30.32,30.35,524910.0,26.2069,26.2328,26.181,26.2069,524910.0
2020-01-09 13:40:00,30.35,30.39,30.35,30.36,548830.0,26.2069,26.2414,26.2069,26.2155,548830.0
2020-01-09 13:45:00,30.36,30.48,30.36,30.45,297080.0,26.2155,26.3192,26.2155,26.2933,297080.0
2020-01-09 13:50:00,30.45,30.48,30.45,30.47,186740.0,26.2933,26.3192,26.2933,26.3105,186740.0
2020-01-09 13:55:00,30.46,30.5,30.46,30.49,156790.0,26.3019,26.3364,26.3019,26.3278,156790.0
2020-01-09 14:00:00,30.49,30.59,30.48,30.57,427800.0,26.3278,26.4141,26.3192,26.3969,427800.0
2020-01-09 14:05:00,30.57,30.61,30.54,30.61,143650.0,26.3969,26.4314,26.371,26.4314,143650.0
2020-01-09 14:10:00,30.6,30.63,30.58,30.62,118270.0,26.4228,26.4487,26.4055,26.44,118270.0
2020-01-09 14:15:00,30.62,30.65,30.59,30.64,167910.0,26.44,26.466,26.4141,26.4573,167910.0
2020-01-09 14:20:00,30.65,30.65,30.54,30.58,192080.0,26.466,26.466,26.371,26.4055,192080.0
2020-01-09 14:25:00,30.57,30.58,30.54,30.57,164290.0,26.3969,26.4055,26.371,26.3969,164290.0
2020-01-09 14:30:00,30.57,30.59,30.56,30.59,253360.0,26.3969,26.4141,26.3882,26.4141,253360.0
2020-01-09 14:35:00,30.59,30.6,30.54,30.57,188850.0,26.4141,26.4228,26.371,26.3969,188850.0
2020-01-09 14:40:00,30.56,30.58,30.54,30.56,189990.0,26.3882,26.4055,26.371,26.3882,189990.0
2020-01-09 14:45:00,30.56,30.56,30.53,30.54,58180.0,26.3882,26.3882,26.3623,26.371,58180.0
2020-01-09 14:50:00,30.55,30.55,30.52,30.53,145710.0,26.3796,26.3796,26.3537,26.3623,145710.0
2020-01-09 14:55:00,30.52,30.54,30.52,30.53,80660.0,26.3537,26.371,26.3537,26.3623,80660.0
2020-01-09 15:00:00,30.54,30.56,30.52,30.54,123880.0,26.371,26.3882,26.3537,26.371,123880.0
2020-01-09 15:05:00,30.54,30.54,30.51,30.51,76460.0,26.371,26.371,26.3451,26.3451,76460.0
2020-01-09 15:10:00,30.51,30.52,30.5,30.5,172750.0,26.3451,26.3537,26.3364,26.3364,172750.0
2020-01-09 15:15:00,30.5,30.54,30.5,30.53,118490.0,26.3364,26.371,26.3364,26.3623,118490.0
2020-01-09 15:20:00,30.54,30.54,30.52,30.53,115350.0,26.371,26.371,26.3537,26.3623,115350.0
2020-01-09 15:25:00,30.53,30.57,30.52,30.55,202230.0,26.3623,26.3969,26.3537,26.3796,202230.0
2020-01-09 15:30:00,30.55,30.56,30.51,30.54,319690.0,26.3796,26.3882,26.3451,26.371,319690.0
2020-01-09 15:35:00,30.54,30.55,30.51,30.52,496910.0,26.371,26.3796,26.3451,26.3537,496910.0
2020-01-09 15:40:00,30.52,30.56,30.51,30.54,371480.0,26.3537,26.3882,26.3451,26.371,371480.0
2020-01-09 15:45:00,30.53,30.54,30.45,30.46,684060.0,26.3623,26.371,26.2933,26.3019,684060.0
2020-01-09 15:50:00,30.46,30.59,30.46,30.58,1309750.0,26.3019,26.4141,26.3019,26.4055,1309750.0
2020-01-09 15:55:00,30.58,30.64,30.58,30.63,1267480.0,26.4055,26.4573,26.4055,26.4487,1267480.0
2020-01-10 09:30:00,30.54,30.6,30.02,30.2,1565510.0,26.371,26.4228,25.922,26.0774,1565510.0
2020-01-10 09:35:00,30.17,30.22,30.05,30.12,673830.0,26.0515,26.0947,25.9479,26.0083,673830.0
2020-01-10 09:40:00,30.1,30.16,30.06,30.1,477530.0,25.991,26.0428,25.9565,25.991,477530.0
2020-01-10 09:45:00,30.11,30.24,30.07,30.24,609650.0,25.9997,26.1119,25.9651,26.1119,609650.0
2020-01-10 09:50:00,30.24,30.26,30.16,30.16,640880.0,26.1119,26.1292,26.0428,26.0428,640880.0
2020-01-10 09:55:00,30.16,30.18,30.11,30.14,366210.0,26.0428,26.0601,25.9997,26.0256,366210.0
2020-01-10 10:00:00,30.14,30.15,30.06,30.07,773410.0,26.0256,26.0342,25.9565,25.9651,773410.0
2020-01-10 10:05:00,30.07,30.17,30.04,30.14,1010660.0,25.9651,26.0515,25.9392,26.0256,1010660.0
2020-01-10 10:10:00,30.15,30.2,30.1,30.12,400780.0,26.0342,26.0774,25.991,26.0083,400780.0
2020-01-10 10:15:00,30.12,30.15,30.1,30.12,433370.0,26.0083,26.0342,25.991,26.0083,433370.0
2020-01-10 10:20:00,30.12,30.13,30.09,30.11,526110.0,26.0083,26.0169,25.9824,25.9997,526110.0
2020-01-10 10:25:00,30.12,30.13,30.06,30.08,451480.0,26.0083,26.0169,25.9565,25.9738,451480.0
2020-01-10 10:30:00,30.08,30.22,30.08,30.17,500380.0,25.9738,26.0947,25.9738,26.0515,500380.0
2020-01-10 10:35:00,30.18,30.2,30.13,30.15,491640.0,26.0601,26.0774,26.0169,26.0342,491640.0
2020-01-10 10:40:00,30.15,30.25,30.14,30.24,616020.0,26.0342,26.1206,26.0256,26.1119,616020.0
2020-01-10 10:45:00,30.25,30.28,30.23,30.26,299570.0,26.1206,26.1465,26.1033,26.1292,299570.0
2020-01-10 10:50:00,30.26,30.26,30.18,30.19,483290.0,26.1292,26.1292,26.0601,26.0687,483290.0
2020-01-10 10:55:00,30.18,30.23,30.18,30.2,579690.0,26.0601,26.1033,26.0601,26.0774,579690.0
2020-01-10 11:00:00,30.19,30.22,30.19,30.21,270740.0,26.0687,26.0947,26.0687,26.086,270740.0
2020-01-10 11:05:00,30.21,30.24,30.2,30.22,247660.0,26.086,26.1119,26.0774,26.0947,247660.0
2020-01-10 11:10:00,30.22,30.27,30.2,30.25,155240.0,26.0947,26.1378,26.0774,26.1206,155240.0
2020-01-10 11:15:00,30.27,30.28,30.23,30.26,105840.0,26.1378,26.1465,26.1033,26.1292,105840.0
2020-01-10 11:20:00,30.27,30.27,30.22,30.25,75130.0,26.1378,26.1378,26.0947,26.1206,75130.0
2020-01-10 11:25:00,30.24,30.25,30.21,30.22,107620.0,26.1119,26.1206,26.086,26.0947,107620.0
2020-01-10 11:30:00,30.21,30.21,30.13,30.17,167940.0,26.086,26.086,26.0169,26.0515,167940.0
2020-01-10 11:35:00,30.17,30.19,30.1,30.11,207760.0,26.0515,26.0687,25.991,25.9997,207760.0
2020-01-10 11:40:00,30.11,30.12,30.06,30.08,205560.0,25.9997,26.0083,25.9565,25.9738,205560.0
2020-01-10 11:45:00,30.09,30.11,30.06,30.07,130110.0,25.9824,25.9997,25.9565,25.9651,130110.0
2020-01-10 11:50:00,30.06,30.12,30.06,30.11,778620.0,25.9565,26.0083,25.9565,25.9997,778620.0
2020-01-10 11:55:00,30.11,30.11,30.05,30.05,390420.0,25.9997,25.9997,25.9479,25.9479,390420.0
2020-01-10 12:00:00,30.06,30.06,29.92,29.93,1045940.0,25.9565,25.9565,25.8356,25.8442,1045940.0
2020-01-10 12:05:00,29.94,30.02,29.93,29.96,271450.0,25.8529,25.922,25.8442,25.8701,271450.0
2020-01-10 12:10:00,29.95,29.96,29.91,29.91,909120.0,25.8615,25.8701,25.827,25.827,909120.0
2020-01-10 12:15:00,29.92,29.94,29.89,29.93,419920.0,25.8356,25.8529,25.8097,25.8442,419920.0
2020-01-10 12:20:00,29.93,29.97,29.92,29.93,257620.0,25.8442,25.8788,25.8356,25.8442,257620.0
2020-01-10 12:25:00,29.93,30.01,29.91,30.0,355060.0,25.8442,25.9133,25.827,25.9047,355060.0
2020-01-10 12:30:00,30.0,30.01,29.95,29.96,154010.0,25.9047,25.9133,25.8615,25.8701,154010.0
2020-01-10 12:35:00,29.96,29.98,29.92,29.98,181220.0,25.8701,25.8874,25.8356,25.8874,181220.0
2020-01-10 12:40:00,29.98,30.01,29.97,30.01,202730.0,25.8874,25.9133,25.8788,25.9133,202730.0
2020-01-10 12:45:00,30.01,30.03,29.94,30.01,254780.0,25.9133,25.9306,25.8529,25.9133,254780.0
2020-01-10 12:50:00,30.01,30.01,29.99,30.0,112000.0,25.9133,25.9133,25.896,25.9047,112000.0
2020-01-10 12:55:00,30.0,30.01,29.96,29.96,119890.0,25.9047,25.9133,25.8701,25.8701,119890.0
2020-01-10 13:00:00,29.95,29.99,29.95,29.98,55990.0,25.8615,25.896,25.8615,25.8874,55990.0
2020-01-10 13:05:00,29.98,29.98,29.96,29.97,108670.0,25.8874,25.8874,25.8701,25.8788,108670.0
2020-01-10 13:10:00,29.98,29.98,29.95,29.97,129260.0,25.8874,25.8874,25.8615,25.8788,129260.0
2020-01-10 13:15:00,29.97,30.0,29.95,30.0,129970.0,25.8788,25.9047,25.8615,25.9047,129970.0
2020-01-10 13:20:00,30.0,30.02,29.99,30.0,180700.0,25.9047,25.922,25.896,25.9047,180700.0
2020-01-10 13:25:00,30.0,30.01,29.97,29.98,101350.0,25.9047,25.9133,25.8788,25.8874,101350.0
2020-01-10 13:30:00,29.99,30.0,29.98,30.0,98580.0,25.896,25.9047,25.8874,25.9047,98580.0
2020-01-10 13:35:00,30.0,30.01,29.99,30.0,180830.0,25.9047,25.9133,25.896,25.9047,180830.0
2020-01-10 13:40:00,29.99,30.01,29.98,30.0,114190.0,25.896,25.9133,25.8874,25.9047,114190.0
2020-01-10 13:45:00,30.0,30.02,30.0,30.01,249220.0,25.9047,25.922,25.9047,25.9133,249220.0
2020-01-10 13:50:00,30.0,30.06,29.99,30.03,294540.0,25.9047,25.9565,25.896,25.9306,294540.0
2020-01-10 13:55:00,30.04,30.04,30.02,30.02,54990.0,25.9392,25.9392,25.922,25.922,54990.0
2020-01-10 14:00:00,30.02,30.02,29.96,29.96,190930.0,25.922,25.922,25.8701,25.8701,190930.0
2020-01-10 14:05:00,29.97,29.97,29.94,29.96,240450.0,25.8788,25.8788,25.8529,25.8701,240450.0
2020-01-10 14:10:00,29.96,29.96,29.93,29.93,155020.0,25.8701,25.8701,25.8442,25.8442,155020.0
2020-01-10 14:15:00,29.93,30.02,29.93,30.01,528470.0,25.8442,25.922,25.8442,25.9133,528470.0
2020-01-10 14:20:00,30.01,30.01,29.98,29.99,165960.0,25.9133,25.9133,25.8874,25.896,165960.0
2020-01-10 14:25:00,29.98,29.99,29.92,29.94,301430.0,25.8874,25.896,25.8356,25.8529,301430.0
2020-01-10 14:30:00,29.94,29.94,29.92,29.92,136270.0,25.8529,25.8529,25.8356,25.8356,136270.0
2020-01-10 14:35:00,29.92,29.95,29.91,29.93,202310.0,25.8356,25.8615,25.827,25.8442,202310.0
2020-01-10 14:40:00,29.93,29.95,29.93,29.95,80100.0,25.8442,25.8615,25.8442,25.8615,80100.0
2020-01-10 14:45:00,29.95,29.99,29.94,29.99,169220.0,25.8615,25.896,25.8529,25.896,169220.0
2020-01-10 14:50:00,29.99,29.99,29.97,29.97,320460.0,25.896,25.896,25.8788,25.8788,320460.0
2020-01-10 14:55:00,29.97,29.98,29.96,29.97,142700.0,25.8788,25.8874,25.8701,25.8788,142700.0
2020-01-10 15:00:00,29.96,29.99,29.95,29.98,165250.0,25.8701,25.896,25.8615,25.8874,165250.0
2020-01-10 15:05:00,29.97,29.97,29.94,29.96,125820.0,25.8788,25.8788,25.8529,25.8701,125820.0
2020-01-10 15:10:00,29.95,29.95,29.93,29.94,115830.0,25.8615,25.8615,25.8442,25.8529,115830.0
2020-01-10 15:15:00,29.94,29.94,29.91,29.93,169160.0,25.8529,25.8529,25.827,25.8442,169160.0
2020-01-10 15:20:00,29.93,29.94,29.92,29.94,354400.0,25.8442,25.8529,25.8356,25.8529,354400.0
2020-01-10 15:25:00,29.93,29.94,29.91,29.93,168650.0,25.8442,25.8529,25.827,25.8442,168650.0
2020-01-10 15:30:00,29.93,29.93,29.9,29.91,299530.0,25.8442,25.8442,25.8183,25.827,299530.0
2020-01-10 15:35:00,29.91,29.92,29.9,29.9,415470.0,25.827,25.8356,25.8183,25.8183,415470.0
2020-01-10 15:40:00,29.9,29.92,29.89,29.92,331860.0,25.8183,25.8356,25.8097,25.8356,331860.0
2020-01-10 15:45:00,29.92,29.92,29.88,29.89,518460.0,25.8356,25.8356,25.8011,25.8097,518460.0
2020-01-10 15:50:00,29.88,29.94,29.88,29.92,1117280.0,25.8011,25.8529,25.8011,25.8356,1117280.0
2020-01-10 15:55:00,29.92,29.95,29.89,29.9,1360410.0,25.8356,25.8615,25.8097,25.8183,1360410.0
2020-01-13 09:30:00,30.01,30.05,29.97,29.99,576510.0,25.9133,25.9479,25.8788,25.896,576510.0
2020-01-13 09:35:00,29.98,30.07,29.98,30.06,626170.0,25.8874,25.9651,25.8874,25.9565,626170.0
2020-01-13 09:40:00,30.06,30.07,30.0,30.02,303780.0,25.9565,25.9651,25.9047,25.922,303780.0
2020-01-13 09:45:00,30.02,30.05,30.0,30.02,218750.0,25.922,25.9479,25.9047,25.922,218750.0
2020-01-13 09:50:00,30.03,30.07,29.99,30.06,329340.0,25.9306,25.9651,25.896,25.9565,329340.0
2020-01-13 09:55:00,30.06,30.28,30.06,30.23,762950.0,25.9565,26.1465,25.9565,26.1033,762950.0
2020-01-13 10:00:00,30.23,30.29,30.22,30.27,454200.0,26.1033,26.1551,26.0947,26.1378,454200.0
2020-01-13 10:05:00,30.27,30.27,30.17,30.2,228370.0,26.1378,26.1378,26.0515,26.0774,228370.0
2020-01-13 10:10:00,30.2,30.2,30.14,30.18,235440.0,26.0774,26.0774,26.0256,26.0601,235440.0
2020-01-13 10:15:00,30.17,30.18,30.14,30.16,119070.0,26.0515,26.0601,26.0256,26.0428,119070.0
2020-01-13 10:20:00,30.15,30.18,30.12,30.18,189020.0,26.0342,26.0601,26.0083,26.0601,189020.0
2020-01-13 10:25:00,30.19,30.2,30.17,30.2,168220.0,26.0687,26.0774,26.0515,26.0774,168220.0
2020-01-13 10:30:00,30.2,30.22,30.15,30.17,156960.0,26.0774,26.0947,26.0342,26.0515,156960.0
2020-01-13 10:35:00,30.17,30.22,30.16,30.2,109210.0,26.0515,26.0947,26.0428,26.0774,109210.0
2020-01-13 10:40:00,30.19,30.23,30.18,30.21,190380.0,26.0687,26.1033,26.0601,26.086,190380.0
2020-01-13 10:45:00,30.22,30.29,30.21,30.29,127750.0,26.0947,26.1551,26.086,26.1551,127750.0
2020-01-13 10:50:00,30.29,30.31,30.28,30.29,223650.0,26.1551,26.1724,26.1465,26.1551,223650.0
2020-01-13 10:55:00,30.29,30.32,30.28,30.28,203650.0,26.1551,26.181,26.1465,26.1465,203650.0
2020-01-13 11:00:00,30.28,30.33,30.24,30.31,131140.0,26.1465,26.1896,26.1119,26.1724,131140.0
2020-01-13 11:05:00,30.3,30.33,30.21,30.25,388350.0,26.1637,26.1896,26.086,26.1206,388350.0
2020-01-13 11:10:00,30.24,30.26,30.21,30.21,101730.0,26.1119,26.1292,26.086,26.086,101730.0
2020-01-13 11:15:00,30.21,30.24,30.2,30.21,185790.0,26.086,26.1119,26.0774,26.086,185790.0
2020-01-13 11:20:00,30.22,30.22,30.19,30.2,145380.0,26.0947,26.0947,26.0687,26.0774,145380.0
2020-01-13 11:25:00,30.2,30.2,30.1,30.16,297630.0,26.0774,26.0774,25.991,26.0428,297630.0
2020-01-13 11:30:00,30.15,30.18,30.13,30.14,103220.0,26.0342,26.0601,26.0169,26.0256,103220.0
2020-01-13 11:35:00,30.14,30.22,30.14,30.22,59900.0,26.0256,26.0947,26.0256,26.0947,59900.0
2020-01-13 11:40:00,30.22,30.24,30.2,30.2,100090.0,26.0947,26.1119,26.0774,26.0774,100090.0
2020-01-13 11:45:00,30.21,30.25,30.19,30.25,173440.0,26.086,26.1206,26.0687,26.1206,173440.0
2020-01-13 11:50:00,30.26,30.26,30.22,30.23,61940.0,26.1292,26.1292,26.0947,26.1033,61940.0
2020-01-13 11:55:00,30.22,30.29,30.22,30.29,93310.0,26.0947,26.1551,26.0947,26.1551,93310.0
2020-01-13 12:00:00,30.29,30.31,30.28,30.31,126780.0,26.1551,26.1724,26.1465,26.1724,126780.0
2020-01-13 12:05:00,30.3,30.32,30.29,30.32,36310.0,26.1637,26.181,26.1551,26.181,36310.0
2020-01-13 12:10:00,30.32,30.34,30.31,30.34,170500.0,26.181,26.1983,26.1724,26.1983,170500.0
2020-01-13 12:15:00,30.34,30.37,30.33,30.36,118670.0,26.1983,26.2242,26.1896,26.2155,118670.0
2020-01-13 12:20:00,30.37,30.38,30.33,30.33,64700.0,26.2242,26.2328,26.1896,26.1896,64700.0
2020-01-13 12:25:00,30.33,30.35,30.32,30.33,72640.0,26.1896,26.2069,26.181,26.1896,72640.0
2020-01-13 12:30:00,30.34,30.37,30.34,30.34,49090.0,26.1983,26.2242,26.1983,26.1983,49090.0
2020-01-13 12:35:00,30.34,30.34,30.31,30.33,68180.0,26.1983,26.1983,26.1724,26.1896,68180.0
2020-01-13 12:40:00,30.32,30.37,30.32,30.35,67710.0,26.181,26.2242,26.181,26.2069,67710.0
2020-01-13 12:45:00,30.35,30.35,30.34,30.35,34510.0,26.2069,26.2069,26.1983,26.2069,34510.0
2020-01-13 12:50:00,30.34,30.35,30.33,30.34,36000.0,26.1983,26.2069,26.1896,26.1983,36000.0
2020-01-13 12:55:00,30.34,30.36,30.34,30.35,51500.0,26.1983,26.2155,26.1983,26.2069,51500.0
2020-01-13 13:00:00,30.35,30.36,30.34,30.35,72490.0,26.2069,26.2155,26.1983,26.2069,72490.0
2020-01-13 13:05:00,30.35,30.36,30.35,30.35,49000.0,26.2069,26.2155,26.2069,26.2069,49000.0
2020-01-13 13:10:00,30.35,30.37,30.34,30.36,74080.0,26.2069,26.2242,26.1983,26.2155,74080.0
2020-01-13 13:15:00,30.36,30.36,30.33,30.34,119940.0,26.2155,26.2155,26.1896,26.1983,119940.0
2020-01-13 13:20:00,30.34,30.37,30.34,30.36,84420.0,26.1983,26.2242,26.1983,26.2155,84420.0
2020-01-13 13:25:00,30.36,30.36,30.33,30.33,80280.0,26.2155,26.2155,26.1896,26.1896,80280.0
2020-01-13 13:30:00,30.33,30.35,30.31,30.31,73880.0,26.1896,26.2069,26.1724,26.1724,73880.0
2020-01-13 13:35:00,30.31,30.33,30.3,30.31,112920.0,26.1724,26.1896,26.1637,26.1724,112920.0
2020-01-13 13:40:00,30.31,30.31,30.28,30.28,85130.0,26.1724,26.1724,26.1465,26.1465,85130.0
2020-01-13 13:45:00,30.28,30.29,30.25,30.25,134900.0,26.1465,26.1551,26.1206,26.1206,134900.0
2020-01-13 13:50:00,30.25,30.28,30.23,30.23,154760.0,26.1206,26.1465,26.1033,26.1033,154760.0
2020-01-13 13:55:00,30.23,30.23,30.2,30.22,58860.0,26.1033,26.1033,26.0774,26.0947,58860.0
2020-01-13 14:00:00,30.21,30.24,30.21,30.23,84410.0,26.086,26.1119,26.086,26.1033,84410.0
2020-01-13 14:05:00,30.24,30.27,30.23,30.27,157550.0,26.1119,26.1378,26.1033,26.1378,157550.0
2020-01-13 14:10:00,30.27,30.29,30.26,30.28,66910.0,26.1378,26.1551,26.1292,26.1465,66910.0
2020-01-13 14:15:00,30.28,30.28,30.27,30.28,52190.0,26.1465,26.1465,26.1378,26.1465,52190.0
2020-01-13 14:20:00,30.29,30.3,30.28,30.29,71450.0,26.1551,26.1637,26.1465,26.1551,71450.0
2020-01-13 14:25:00,30.29,30.31,30.28,30.3,82910.0,26.1551,26.1724,26.1465,26.1637,82910.0
2020-01-13 14:30:00,30.31,30.32,30.29,30.32,99400.0,26.1724,26.181,26.1551,26.181,99400.0
2020-01-13 14:35:00,30.31,30.32,30.27,30.27,192420.0,26.1724,26.181,26.1378,26.1378,192420.0
2020-01-13 14:40:00,30.27,30.28,30.25,30.26,298900.0,26.1378,26.1465,26.1206,26.1292,298900.0
2020-01-13 14:45:00,30.26,30.26,30.24,30.25,169910.0,26.1292,26.1292,26.1119,26.1206,169910.0
2020-01-13 14:50:00,30.26,30.26,30.23,30.23,107070.0,26.1292,26.1292,26.1033,26.1033,107070.0
2020-01-13 14:55:00,30.23,30.24,30.21,30.22,122430.0,26.1033,26.1119,26.086,26.0947,122430.0
2020-01-13 15:00:00,30.22,30.22,30.2,30.2,70670.0,26.0947,26.0947,26.0774,26.0774,70670.0
2020-01-13 15:05:00,30.21,30.21,30.19,30.2,71450.0,26.086,26.086,26.0687,26.0774,71450.0
2020-01-13 15:10:00,30.19,30.2,30.18,30.19,57360.0,26.0687,26.0774,26.0601,26.0687,57360.0
2020-01-13 15:15:00,30.19,30.19,30.17,30.17,48580.0,26.0687,26.0687,26.0515,26.0515,48580.0
2020-01-13 15:20:00,30.17,30.18,30.17,30.17,62620.0,26.0515,26.0601,26.0515,26.0515,62620.0
2020-01-13 15:25:00,30.17,30.17,30.16,30.16,79000.0,26.0515,26.0515,26.0428,26.0428,79000.0
2020-01-13 15:30:00,30.16,30.17,30.14,30.14,133120.0,26.0428,26.0515,26.0256,26.0256,133120.0
2020-01-13 15:35:00,30.14,30.17,30.13,30.16,124620.0,26.0256,26.0515,26.0169,26.0428,124620.0
2020-01-13 15:40:00,30.16,30.17,30.14,30.14,200630.0,26.0428,26.0515,26.0256,26.0256,200630.0
2020-01-13 15:45:00,30.14,30.14,30.1,30.12,243840.0,26.0256,26.0256,25.991,26.0083,243840.0
2020-01-13 15:50:00,30.12,30.2,30.12,30.15,382060.0,26.0083,26.0774,26.0083,26.0342,382060.0
2020-01-13 15:55:00,30.15,30.16,30.09,30.11,1060120.0,26.0342,26.0428,25.9824,25.9997,1060120.0
2020-01-14 09:30:00,30.2,30.34,30.16,30.31,434420.0,26.0774,26.1983,26.0428,26.1724,434420.0
2020-01-14 09:35:00,30.34,30.34,30.28,30.28,154260.0,26.1983,26.1983,26.1465,26.1465,154260.0
2020-01-14 09:40:00,30.26,30.34,30.22,30.34,243230.0,26.1292,26.1983,26.0947,26.1983,243230.0
2020-01-14 09:45:00,30.33,30.37,30.29,30.31,514250.0,26.1896,26.2242,26.1551,26.1724,514250.0
2020-01-14 09:50:00,30.3,30.35,30.26,30.33,111240.0,26.1637,26.2069,26.1292,26.1896,111240.0
2020-01-14 09:55:00,30.34,30.35,30.26,30.28,96300.0,26.1983,26.2069,26.1292,26.1465,96300.0
2020-01-14 10:00:00,30.27,30.39,30.26,30.38,379740.0,26.1378,26.2414,26.1292,26.2328,379740.0
2020-01-14 10:05:00,30.38,30.44,30.38,30.42,151030.0,26.2328,26.2846,26.2328,26.2674,151030.0
2020-01-14 10:10:00,30.43,30.45,30.4,30.45,158850.0,26.276,26.2933,26.2501,26.2933,158850.0
2020-01-14 10:15:00,30.44,30.5,30.44,30.47,141850.0,26.2846,26.3364,26.2846,26.3105,141850.0
2020-01-14 10:20:00,30.46,30.46,30.39,30.39,94270.0,26.3019,26.3019,26.2414,26.2414,94270.0
2020-01-14 10:25:00,30.4,30.41,30.33,30.33,208350.0,26.2501,26.2587,26.1896,26.1896,208350.0
2020-01-14 10:30:00,30.34,30.38,30.33,30.37,64310.0,26.1983,26.2328,26.1896,26.2242,64310.0
2020-01-14 10:35:00,30.39,30.39,30.36,30.39,88060.0,26.2414,26.2414,26.2155,26.2414,88060.0
2020-01-14 10:40:00,30.39,30.4,30.35,30.36,136330.0,26.2414,26.2501,26.2069,26.2155,136330.0
2020-01-14 10:45:00,30.36,30.36,30.29,30.29,94890.0,26.2155,26.2155,26.1551,26.1551,94890.0
2020-01-14 10:50:00,30.3,30.31,30.26,30.3,161980.0,26.1637,26.1724,26.1292,26.1637,161980.0
2020-01-14 10:55:00,30.31,30.37,30.3,30.36,59900.0,26.1724,26.2242,26.1637,26.2155,59900.0
2020-01-14 11:00:00,30.36,30.4,30.36,30.38,51450.0,26.2155,26.2501,26.2155,26.2328,51450.0
2020-01-14 11:05:00,30.38,30.39,30.34,30.35,115600.0,26.2328,26.2414,26.1983,26.2069,115600.0
2020-01-14 11:10:00,30.35,30.36,30.31,30.36,105820.0,26.2069,26.2155,26.1724,26.2155,105820.0
2020-01-14 11:15:00,30.35,30.37,30.33,30.34,49120.0,26.2069,26.2242,26.1896,26.1983,49120.0
2020-01-14 11:20:00,30.34,30.36,30.32,30.35,58120.0,26.1983,26.2155,26.181,26.2069,58120.0
2020-01-14 11:25:00,30.35,30.38,30.32,30.33,130750.0,26.2069,26.2328,26.181,26.1896,130750.0
2020-01-14 11:30:00,30.33,30.36,30.32,30.35,43600.0,26.1896,26.2155,26.181,26.2069,43600.0
2020-01-14 11:35:00,30.35,30.39,30.35,30.39,75240.0,26.2069,26.2414,26.2069,26.2414,75240.0
2020-01-14 11:40:00,30.4,30.44,30.4,30.43,178070.0,26.2501,26.2846,26.2501,26.276,178070.0
2020-01-14 11:45:00,30.41,30.45,30.41,30.45,57060.0,26.2587,26.2933,26.2587,26.2933,57060.0
2020-01-14 11:50:00,30.45,30.5,30.45,30.48,196000.0,26.2933,26.3364,26.2933,26.3192,196000.0
2020-01-14 11:55:00,30.49,30.51,30.46,30.48,155860.0,26.3278,26.3451,26.3019,26.3192,155860.0
2020-01-14 12:00:00,30.48,30.55,30.48,30.53,106820.0,26.3192,26.3796,26.3192,26.3623,106820.0
2020-01-14 12:05:00,30.54,30.55,30.51,30.54,57630.0,26.371,26.3796,26.3451,26.371,57630.0
2020-01-14 12:10:00,30.56,30.59,30.55,30.58,90890.0,26.3882,26.4141,26.3796,26.4055,90890.0
2020-01-14 12:15:00,30.58,30.64,30.58,30.64,132650.0,26.4055,26.4573,26.4055,26.4573,132650.0
2020-01-14 12:20:00,30.64,30.65,30.62,30.65,103800.0,26.4573,26.466,26.44,26.466,103800.0
2020-01-14 12:25:00,30.65,30.7,30.64,30.69,243170.0,26.466,26.5091,26.4573,26.5005,243170.0
2020-01-14 12:30:00,30.69,30.7,30.64,30.64,196290.0,26.5005,26.5091,26.4573,26.4573,196290.0
2020-01-14 12:35:00,30.64,30.73,30.64,30.73,197870.0,26.4573,26.535,26.4573,26.535,197870.0
2020-01-14 12:40:00,30.72,30.76,30.7,30.76,253500.0,26.5264,26.5609,26.5091,26.5609,253500.0
2020-01-14 12:45:00,30.76,30.77,30.72,30.73,116000.0,26.5609,26.5696,26.5264,26.535,116000.0
2020-01-14 12:50:00,30.73,30.78,30.73,30.76,146700.0,26.535,26.5782,26.535,26.5609,146700.0
2020-01-14 12:55:00,30.76,30.8,30.75,30.77,242760.0,26.5609,26.5955,26.5523,26.5696,242760.0
2020-01-14 13:00:00,30.78,30.79,30.76,30.78,122570.0,26.5782,26.5868,26.5609,26.5782,122570.0
2020-01-14 13:05:00,30.78,30.82,30.78,30.82,209470.0,26.5782,26.6127,26.5782,26.6127,209470.0
2020-01-14 13:10:00,30.82,30.85,30.81,30.85,188040.0,26.6127,26.6387,26.6041,26.6387,188040.0
2020-01-14 13:15:00,30.85,30.88,30.84,30.87,145630.0,26.6387,26.6646,26.63,26.6559,145630.0
2020-01-14 13:20:00,30.87,30.9,30.85,30.86,181090.0,26.6559,26.6818,26.6387,26.6473,181090.0
2020-01-14 13:25:00,30.86,30.86,30.78,30.78,96120.0,26.6473,26.6473,26.5782,26.5782,96120.0
2020-01-14 13:30:00,30.78,30.84,30.77,30.84,110870.0,26.5782,26.63,26.5696,26.63,110870.0
2020-01-14 13:35:00,30.84,30.85,30.64,30.83,307310.0,26.63,26.6387,26.4573,26.6214,307310.0
2020-01-14 13:40:00,30.81,30.82,30.72,30.75,384750.0,26.6041,26.6127,26.5264,26.5523,384750.0
2020-01-14 13:45:00,30.73,30.78,30.72,30.78,236680.0,26.535,26.5782,26.5264,26.5782,236680.0
2020-01-14 13:50:00,30.78,30.81,30.75,30.76,102770.0,26.5782,26.6041,26.5523,26.5609,102770.0
2020-01-14 13:55:00,30.77,30.79,30.74,30.77,205890.0,26.5696,26.5868,26.5437,26.5696,205890.0
2020-01-14 14:00:00,30.77,30.79,30.7,30.73,302350.0,26.5696,26.5868,26.5091,26.535,302350.0
2020-01-14 14:05:00,30.73,30.76,30.69,30.7,406440.0,26.535,26.5609,26.5005,26.5091,406440.0
2020-01-14 14:10:00,30.7,30.72,30.68,30.71,233610.0,26.5091,26.5264,26.4919,26.5178,233610.0
2020-01-14 14:15:00,30.71,30.78,30.71,30.77,151880.0,26.5178,26.5782,26.5178,26.5696,151880.0
2020-01-14 14:20:00,30.78,30.78,30.74,30.76,138210.0,26.5782,26.5782,26.5437,26.5609,138210.0
2020-01-14 14:25:00,30.77,30.79,30.76,30.78,108940.0,26.5696,26.5868,26.5609,26.5782,108940.0
2020-01-14 14:30:00,30.78,30.81,30.77,30.81,161790.0,26.5782,26.6041,26.5696,26.6041,161790.0
2020-01-14 14:35:00,30.81,30.88,30.81,30.85,152140.0,26.6041,26.6646,26.6041,26.6387,152140.0
2020-01-14 14:40:00,30.86,30.92,30.86,30.92,194150.0,26.6473,26.6991,26.6473,26.6991,194150.0
2020-01-14 14:45:00,30.91,30.91,30.89,30.89,108320.0,26.6905,26.6905,26.6732,26.6732,108320.0
2020-01-14 14:50:00,30.89,30.9,30.83,30.85,239370.0,26.6732,26.6818,26.6214,26.6387,239370.0
2020-01-14 14:55:00,30.85,30.9,30.85,30.88,331480.0,26.6387,26.6818,26.6387,26.6646,331480.0
2020-01-14 15:00:00,30.89,30.91,30.85,30.86,254810.0,26.6732,26.6905,26.6387,26.6473,254810.0
2020-01-14 15:05:00,30.87,30.89,30.83,30.83,183420.0,26.6559,26.6732,26.6214,26.6214,183420.0
2020-01-14 15:10:00,30.84,30.84,30.77,30.8,165630.0,26.63,26.63,26.5696,26.5955,165630.0
2020-01-14 15:15:00,30.79,30.83,30.77,30.81,208400.0,26.5868,26.6214,26.5696,26.6041,208400.0
2020-01-14 15:20:00,30.81,30.84,30.8,30.83,183260.0,26.6041,26.63,26.5955,26.6214,183260.0
2020-01-14 15:25:00,30.82,30.82,30.75,30.77,174160.0,26.6127,26.6127,26.5523,26.5696,174160.0
2020-01-14 15:30:00,30.77,30.81,30.76,30.81,189090.0,26.5696,26.6041,26.5609,26.6041,189090.0
2020-01-14 15:35:00,30.8,30.82,30.78,30.81,223880.0,26.5955,26.6127,26.5782,26.6041,223880.0
2020-01-14 15:40:00,30.82,30.85,30.81,30.84,260980.0,26.6127,26.6387,26.6041,26.63,260980.0
2020-01-14 15:45:00,30.84,30.87,30.83,30.84,360270.0,26.63,26.6559,26.6214,26.63,360270.0
2020-01-14 15:50:00,30.83,30.83,30.78,30.79,767720.0,26.6214,26.6214,26.5782,26.5868,767720.0
2020-01-14 15:55:00,30.79,30.86,30.79,30.82,953700.0,26.5868,26.6473,26.5868,26.6127,953700.0
2020-01-15 09:30:00,30.73,30.79,30.63,30.69,653970.0,26.535,26.5868,26.4487,26.5005,653970.0
2020-01-15 09:35:00,30.72,30.75,30.57,30.63,450510.0,26.5264,26.5523,26.3969,26.4487,450510.0
2020-01-15 09:40:00,30.64,30.64,30.45,30.53,296340.0,26.4573,26.4573,26.2933,26.3623,296340.0
2020-01-15 09:45:00,30.52,30.6,30.51,30.58,128520.0,26.3537,26.4228,26.3451,26.4055,128520.0
2020-01-15 09:50:00,30.58,30.61,30.56,30.57,109090.0,26.4055,26.4314,26.3882,26.3969,109090.0
2020-01-15 09:55:00,30.58,30.64,30.54,30.58,135740.0,26.4055,26.4573,26.371,26.4055,135740.0
2020-01-15 10:00:00,30.59,30.59,30.55,30.58,89120.0,26.4141,26.4141,26.3796,26.4055,89120.0
2020-01-15 10:05:00,30.6,30.63,30.59,30.61,203070.0,26.4228,26.4487,26.4141,26.4314,203070.0
2020-01-15 10:10:00,30.61,30.61,30.52,30.53,444600.0,26.4314,26.4314,26.3537,26.3623,444600.0
2020-01-15 10:15:00,30.54,30.55,30.46,30.52,249420.0,26.371,26.3796,26.3019,26.3537,249420.0
2020-01-15 10:20:00,30.51,30.51,30.35,30.35,174840.0,26.3451,26.3451,26.2069,26.2069,174840.0
2020-01-15 10:25:00,30.35,30.42,30.32,30.39,141340.0,26.2069,26.2674,26.181,26.2414,141340.0
2020-01-15 10:30:00,30.37,30.4,30.35,30.38,58660.0,26.2242,26.2501,26.2069,26.2328,58660.0
2020-01-15 10:35:00,30.36,30.42,30.36,30.41,170280.0,26.2155,26.2674,26.2155,26.2587,170280.0
2020-01-15 10:40:00,30.4,30.45,30.4,30.44,63200.0,26.2501,26.2933,26.2501,26.2846,63200.0
2020-01-15 10:45:00,30.42,30.44,30.4,30.4,145560.0,26.2674,26.2846,26.2501,26.2501,145560.0
2020-01-15 10:50:00,30.41,30.42,30.38,30.41,213700.0,26.2587,26.2674,26.2328,26.2587,213700.0
2020-01-15 10:55:00,30.41,30.44,30.39,30.43,205870.0,26.2587,26.2846,26.2414,26.276,205870.0
2020-01-15 11:00:00,30.43,30.43,30.35,30.38,157520.0,26.276,26.276,26.2069,26.2328,157520.0
2020-01-15 11:05:00,30.38,30.38,30.35,30.36,119960.0,26.2328,26.2328,26.2069,26.2155,119960.0
2020-01-15 11:10:00,30.36,30.36,30.32,30.34,228950.0,26.2155,26.2155,26.181,26.1983,228950.0
2020-01-15 11:15:00,30.34,30.37,30.32,30.36,309190.0,26.1983,26.2242,26.181,26.2155,309190.0
2020-01-15 11:20:00,30.37,30.37,30.33,30.36,102090.0,26.2242,26.2242,26.1896,26.2155,102090.0
2020-01-15 11:25:00,30.36,30.42,30.35,30.36,168370.0,26.2155,26.2674,26.2069,26.2155,168370.0
2020-01-15 11:30:00,30.36,30.39,30.36,30.39,126100.0,26.2155,26.2414,26.2155,26.2414,126100.0
2020-01-15 11:35:00,30.39,30.42,30.38,30.41,98960.0,26.2414,26.2674,26.2328,26.2587,98960.0
2020-01-15 11:40:00,30.41,30.44,30.41,30.42,99570.0,26.2587,26.2846,26.2587,26.2674,99570.0
2020-01-15 11:45:00,30.41,30.41,30.36,30.37,187180.0,26.2587,26.2587,26.2155,26.2242,187180.0
2020-01-15 11:50:00,30.37,30.39,30.35,30.38,125870.0,26.2242,26.2414,26.2069,26.2328,125870.0
2020-01-15 11:55:00,30.39,30.39,30.32,30.37,139860.0,26.2414,26.2414,26.181,26.2242,139860.0
2020-01-15 12:00:00,30.36,30.36,30.34,30.35,85000.0,26.2155,26.2155,26.1983,26.2069,85000.0
2020-01-15 12:05:00,30.36,30.36,30.34,30.36,52180.0,26.2155,26.2155,26.1983,26.2155,52180.0
2020-01-15 12:10:00,30.35,30.38,30.34,30.38,94930.0,26.2069,26.2328,26.1983,26.2328,94930.0
2020-01-15 12:15:00,30.38,30.38,30.32,30.32,84800.0,26.2328,26.2328,26.181,26.181,84800.0
2020-01-15 12:20:00,30.32,30.33,30.31,30.31,66620.0,26.181,26.1896,26.1724,26.1724,66620.0
2020-01-15 12:25:00,30.31,30.32,30.28,30.28,165440.0,26.1724,26.181,26.1465,26.1465,165440.0
2020-01-15 12:30:00,30.28,30.28,30.23,30.25,133910.0,26.1465,26.1465,26.1033,26.1206,133910.0
2020-01-15 12:35:00,30.24,30.28,30.24,30.27,62430.0,26.1119,26.1465,26.1119,26.1378,62430.0
2020-01-15 12:40:00,30.27,30.29,30.25,30.25,117500.0,26.1378,26.1551,26.1206,26.1206,117500.0
2020-01-15 12:45:00,30.25,30.27,30.23,30.24,79620.0,26.1206,26.1378,26.1033,26.1119,79620.0
2020-01-15 12:50:00,30.24,30.26,30.23,30.23,157960.0,26.1119,26.1292,26.1033,26.1033,157960.0
2020-01-15 12:55:00,30.24,30.25,30.21,30.21,263520.0,26.1119,26.1206,26.086,26.086,263520.0
2020-01-15 13:00:00,30.22,30.23,30.15,30.16,483670.0,26.0947,26.1033,26.0342,26.0428,483670.0
2020-01-15 13:05:00,30.17,30.21,30.14,30.18,264760.0,26.0515,26.086,26.0256,26.0601,264760.0
2020-01-15 13:10:00,30.17,30.19,30.15,30.18,111330.0,26.0515,26.0687,26.0342,26.0601,111330.0
2020-01-15 13:15:00,30.19,30.21,30.18,30.21,108870.0,26.0687,26.086,26.0601,26.086,108870.0
2020-01-15 13:20:00,30.21,30.21,30.18,30.18,100550.0,26.086,26.086,26.0601,26.0601,100550.0
2020-01-15 13:25:00,30.18,30.21,30.17,30.2,141700.0,26.0601,26.086,26.0515,26.0774,141700.0
2020-01-15 13:30:00,30.19,30.21,30.15,30.2,219770.0,26.0687,26.086,26.0342,26.0774,219770.0
2020-01-15 13:35:00,30.19,30.19,30.16,30.17,112910.0,26.0687,26.0687,26.0428,26.0515,112910.0
2020-01-15 13:40:00,30.17,30.21,30.16,30.16,117750.0,26.0515,26.086,26.0428,26.0428,117750.0
2020-01-15 13:45:00,30.17,30.17,30.15,30.15,118760.0,26.0515,26.0515,26.0342,26.0342,118760.0
2020-01-15 13:50:00,30.15,30.15,30.11,30.11,97260.0,26.0342,26.0342,25.9997,25.9997,97260.0
2020-01-15 13:55:00,30.11,30.12,30.07,30.1,157940.0,25.9997,26.0083,25.9651,25.991,157940.0
2020-01-15 14:00:00,30.1,30.13,30.1,30.12,76760.0,25.991,26.0169,25.991,26.0083,76760.0
2020-01-15 14:05:00,30.12,30.14,30.11,30.14,84690.0,26.0083,26.0256,25.9997,26.0256,84690.0
2020-01-15 14:10:00,30.14,30.17,30.14,30.17,66110.0,26.0256,26.0515,26.0256,26.0515,66110.0
2020-01-15 14:15:00,30.17,30.19,30.16,30.16,120040.0,26.0515,26.0687,26.0428,26.0428,120040.0
2020-01-15 14:20:00,30.17,30.28,30.17,30.25,253720.0,26.0515,26.1465,26.0515,26.1206,253720.0
2020-01-15 14:25:00,30.25,30.27,30.22,30.26,89960.0,26.1206,26.1378,26.0947,26.1292,89960.0
2020-01-15 14:30:00,30.27,30.29,30.26,30.27,83690.0,26.1378,26.1551,26.1292,26.1378,83690.0
2020-01-15 14:35:00,30.26,30.27,30.25,30.25,97920.0,26.1292,26.1378,26.1206,26.1206,97920.0
2020-01-15 14:40:00,30.25,30.27,30.24,30.24,43600.0,26.1206,26.1378,26.1119,26.1119,43600.0
2020-01-15 14:45:00,30.25,30.29,30.25,30.26,46860.0,26.1206,26.1551,26.1206,26.1292,46860.0
2020-01-15 14:50:00,30.26,30.27,30.22,30.23,66790.0,26.1292,26.1378,26.0947,26.1033,66790.0
2020-01-15 14:55:00,30.24,30.25,30.21,30.22,99710.0,26.1119,26.1206,26.086,26.0947,99710.0
2020-01-15 15:00:00,30.23,30.23,30.19,30.2,145270.0,26.1033,26.1033,26.0687,26.0774,145270.0
2020-01-15 15:05:00,30.2,30.22,30.19,30.2,109060.0,26.0774,26.0947,26.0687,26.0774,109060.0
2020-01-15 15:10:00,30.2,30.23,30.19,30.23,89660.0,26.0774,26.1033,26.0687,26.1033,89660.0
2020-01-15 15:15:00,30.24,30.25,30.2,30.23,164720.0,26.1119,26.1206,26.0774,26.1033,164720.0
2020-01-15 15:20:00,30.23,30.26,30.23,30.25,260140.0,26.1033,26.1292,26.1033,26.1206,260140.0
2020-01-15 15:25:00,30.25,30.26,30.16,30.21,157490.0,26.1206,26.1292,26.0428,26.086,157490.0
2020-01-15 15:30:00,30.2,30.2,30.13,30.16,179180.0,26.0774,26.0774,26.0169,26.0428,179180.0
2020-01-15 15:35:00,30.15,30.21,30.15,30.18,190270.0,26.0342,26.086,26.0342,26.0601,190270.0
2020-01-15 15:40:00,30.18,30.21,30.17,30.2,127240.0,26.0601,26.086,26.0515,26.0774,127240.0
2020-01-15 15:45:00,30.2,30.22,30.2,30.22,164900.0,26.0774,26.0947,26.0774,26.0947,164900.0
2020-01-15 15:50:00,30.22,30.28,30.22,30.27,478600.0,26.0947,26.1465,26.0947,26.1378,478600.0
2020-01-15 15:55:00,30.28,30.32,30.24,30.31,1178290.0,26.1465,26.181,26.1119,26.1724,1178290.0
2020-01-16 09:30:00,30.5,30.58,30.45,30.53,589880.0,26.3364,26.4055,26.2933,26.3623,589880.0
2020-01-16 09:35:00,30.55,30.69,30.54,30.67,276950.0,26.3796,26.5005,26.371,26.4832,276950.0
2020-01-16 09:40:00,30.68,30.76,30.66,30.69,344420.0,26.4919,26.5609,26.4746,26.5005,344420.0
2020-01-16 09:45:00,30.69,30.73,30.61,30.64,235390.0,26.5005,26.535,26.4314,26.4573,235390.0
2020-01-16 09:50:00,30.63,30.76,30.62,30.76,191540.0,26.4487,26.5609,26.44,26.5609,191540.0
2020-01-16 09:55:00,30.76,30.79,30.73,30.77,251050.0,26.5609,26.5868,26.535,26.5696,251050.0
2020-01-16 10:00:00,30.78,30.79,30.65,30.65,102110.0,26.5782,26.5868,26.466,26.466,102110.0
2020-01-16 10:05:00,30.66,30.71,30.66,30.67,62920.0,26.4746,26.5178,26.4746,26.4832,62920.0
2020-01-16 10:10:00,30.69,30.69,30.62,30.63,65900.0,26.5005,26.5005,26.44,26.4487,65900.0
2020-01-16 10:15:00,30.63,30.65,30.56,30.56,113540.0,26.4487,26.466,26.3882,26.3882,113540.0
2020-01-16 10:20:00,30.56,30.56,30.5,30.5,98370.0,26.3882,26.3882,26.3364,26.3364,98370.0
2020-01-16 10:25:00,30.51,30.53,30.5,30.51,125840.0,26.3451,26.3623,26.3364,26.3451,125840.0
2020-01-16 10:30:00,30.51,30.54,30.49,30.49,298130.0,26.3451,26.371,26.3278,26.3278,298130.0
2020-01-16 10:35:00,30.48,30.51,30.46,30.5,163730.0,26.3192,26.3451,26.3019,26.3364,163730.0
2020-01-16 10:40:00,30.49,30.57,30.49,30.56,140390.0,26.3278,26.3969,26.3278,26.3882,140390.0
2020-01-16 10:45:00,30.57,30.59,30.53,30.53,110360.0,26.3969,26.4141,26.3623,26.3623,110360.0
2020-01-16 10:50:00,30.53,30.55,30.51,30.52,55250.0,26.3623,26.3796,26.3451,26.3537,55250.0
2020-01-16 10:55:00,30.53,30.57,30.52,30.57,104610.0,26.3623,26.3969,26.3537,26.3969,104610.0
2020-01-16 11:00:00,30.57,30.58,30.56,30.57,54830.0,26.3969,26.4055,26.3882,26.3969,54830.0
2020-01-16 11:05:00,30.58,30.6,30.56,30.58,65280.0,26.4055,26.4228,26.3882,26.4055,65280.0
2020-01-16 11:10:00,30.58,30.58,30.51,30.51,48480.0,26.4055,26.4055,26.3451,26.3451,48480.0
2020-01-16 11:15:00,30.52,30.52,30.46,30.46,63410.0,26.3537,26.3537,26.3019,26.3019,63410.0
2020-01-16 11:20:00,30.46,30.5,30.43,30.48,259870.0,26.3019,26.3364,26.276,26.3192,259870.0
2020-01-16 11:25:00,30.48,30.49,30.47,30.48,76000.0,26.3192,26.3278,26.3105,26.3192,76000.0
2020-01-16 11:30:00,30.48,30.48,30.43,30.43,64360.0,26.3192,26.3192,26.276,26.276,64360.0
2020-01-16 11:35:00,30.44,30.46,30.42,30.43,46570.0,26.2846,26.3019,26.2674,26.276,46570.0
2020-01-16 11:40:00,30.44,30.46,30.42,30.44,86620.0,26.2846,26.3019,26.2674,26.2846,86620.0
2020-01-16 11:45:00,30.44,30.5,30.44,30.5,143950.0,26.2846,26.3364,26.2846,26.3364,143950.0
2020-01-16 11:50:00,30.5,30.54,30.5,30.53,54150.0,26.3364,26.371,26.3364,26.3623,54150.0
2020-01-16 11:55:00,30.53,30.53,30.49,30.5,82590.0,26.3623,26.3623,26.3278,26.3364,82590.0
2020-01-16 12:00:00,30.5,30.53,30.5,30.53,82610.0,26.3364,26.3623,26.3364,26.3623,82610.0
2020-01-16 12:05:00,30.53,30.54,30.53,30.54,73890.0,26.3623,26.371,26.3623,26.371,73890.0
2020-01-16 12:10:00,30.53,30.56,30.52,30.56,80460.0,26.3623,26.3882,26.3537,26.3882,80460.0
2020-01-16 12:15:00,30.56,30.57,30.55,30.57,48820.0,26.3882,26.3969,26.3796,26.3969,48820.0
2020-01-16 12:20:00,30.56,30.56,30.54,30.54,38670.0,26.3882,26.3882,26.371,26.371,38670.0
2020-01-16 12:25:00,30.54,30.55,30.53,30.54,22170.0,26.371,26.3796,26.3623,26.371,22170.0
2020-01-16 12:30:00,30.55,30.57,30.55,30.57,87150.0,26.3796,26.3969,26.3796,26.3969,87150.0
2020-01-16 12:35:00,30.57,30.59,30.57,30.57,83010.0,26.3969,26.4141,26.3969,26.3969,83010.0
2020-01-16 12:40:00,30.58,30.58,30.55,30.56,52740.0,26.4055,26.4055,26.3796,26.3882,52740.0
2020-01-16 12:45:00,30.56,30.59,30.56,30.59,84080.0,26.3882,26.4141,26.3882,26.4141,84080.0
2020-01-16 12:50:00,30.59,30.59,30.56,30.56,35030.0,26.4141,26.4141,26.3882,26.3882,35030.0
2020-01-16 12:55:00,30.55,30.57,30.55,30.56,48340.0,26.3796,26.3969,26.3796,26.3882,48340.0
2020-01-16 13:00:00,30.56,30.62,30.56,30.61,165060.0,26.3882,26.44,26.3882,26.4314,165060.0
2020-01-16 13:05:00,30.62,30.63,30.61,30.61,48690.0,26.44,26.4487,26.4314,26.4314,48690.0
2020-01-16 13:10:00,30.61,30.62,30.59,30.6,26320.0,26.4314,26.44,26.4141,26.4228,26320.0
2020-01-16 13:15:00,30.6,30.61,30.58,30.58,23300.0,26.4228,26.4314,26.4055,26.4055,23300.0
2020-01-16 13:20:00,30.58,30.6,30.58,30.59,32120.0,26.4055,26.4228,26.4055,26.4141,32120.0
2020-01-16 13:25:00,30.59,30.61,30.59,30.61,29040.0,26.4141,26.4314,26.4141,26.4314,29040.0
2020-01-16 13:30:00,30.61,30.65,30.61,30.65,41280.0,26.4314,26.466,26.4314,26.466,41280.0
2020-01-16 13:35:00,30.65,30.67,30.64,30.67,55670.0,26.466,26.4832,26.4573,26.4832,55670.0
2020-01-16 13:40:00,30.67,30.7,30.67,30.7,53470.0,26.4832,26.5091,26.4832,26.5091,53470.0
2020-01-16 13:45:00,30.69,30.69,30.67,30.68,78300.0,26.5005,26.5005,26.4832,26.4919,78300.0
2020-01-16 13:50:00,30.68,30.69,30.66,30.67,73370.0,26.4919,26.5005,26.4746,26.4832,73370.0
2020-01-16 13:55:00,30.66,30.68,30.66,30.67,91890.0,26.4746,26.4919,26.4746,26.4832,91890.0
2020-01-16 14:00:00,30.67,30.68,30.67,30.67,72090.0,26.4832,26.4919,26.4832,26.4832,72090.0
2020-01-16 14:05:00,30.67,30.67,30.63,30.64,140150.0,26.4832,26.4832,26.4487,26.4573,140150.0
2020-01-16 14:10:00,30.64,30.64,30.61,30.63,80080.0,26.4573,26.4573,26.4314,26.4487,80080.0
2020-01-16 14:15:00,30.63,30.63,30.61,30.62,95670.0,26.4487,26.4487,26.4314,26.44,95670.0
2020-01-16 14:20:00,30.63,30.63,30.61,30.63,49630.0,26.4487,26.4487,26.4314,26.4487,49630.0
2020-01-16 14:25:00,30.62,30.62,30.61,30.61,66360.0,26.44,26.44,26.4314,26.4314,66360.0
2020-01-16 14:30:00,30.61,30.61,30.59,30.61,34100.0,26.4314,26.4314,26.4141,26.4314,34100.0
2020-01-16 14:35:00,30.6,30.61,30.59,30.6,88410.0,26.4228,26.4314,26.4141,26.4228,88410.0
2020-01-16 14:40:00,30.61,30.62,30.59,30.6,51790.0,26.4314,26.44,26.4141,26.4228,51790.0
2020-01-16 14:45:00,30.6,30.61,30.58,30.6,78990.0,26.4228,26.4314,26.4055,26.4228,78990.0
2020-01-16 14:50:00,30.6,30.62,30.6,30.61,49350.0,26.4228,26.44,26.4228,26.4314,49350.0
2020-01-16 14:55:00,30.61,30.64,30.6,30.63,125670.0,26.4314,26.4573,26.4228,26.4487,125670.0
2020-01-16 15:00:00,30.62,30.64,30.62,30.63,64470.0,26.44,26.4573,26.44,26.4487,64470.0
2020-01-16 15:05:00,30.63,30.64,30.62,30.63,46510.0,26.4487,26.4573,26.44,26.4487,46510.0
2020-01-16 15:10:00,30.63,30.66,30.63,30.66,109390.0,26.4487,26.4746,26.4487,26.4746,109390.0
2020-01-16 15:15:00,30.66,30.68,30.65,30.67,91140.0,26.4746,26.4919,26.466,26.4832,91140.0
2020-01-16 15:20:00,30.68,30.7,30.68,30.69,41310.0,26.4919,26.5091,26.4919,26.5005,41310.0
2020-01-16 15:25:00,30.69,30.7,30.68,30.69,94470.0,26.5005,26.5091,26.4919,26.5005,94470.0
2020-01-16 15:30:00,30.68,30.71,30.68,30.7,107060.0,26.4919,26.5178,26.4919,26.5091,107060.0
2020-01-16 15:35:00,30.71,30.72,30.71,30.71,82380.0,26.5178,26.5264,26.5178,26.5178,82380.0
2020-01-16 15:40:00,30.71,30.72,30.69,30.72,120820.0,26.5178,26.5264,26.5005,26.5264,120820.0
2020-01-16 15:45:00,30.72,30.74,30.71,30.72,198380.0,26.5264,26.5437,26.5178,26.5264,198380.0
2020-01-16 15:50:00,30.72,30.73,30.67,30.7,371090.0,26.5264,26.535,26.4832,26.5091,371090.0
2020-01-16 15:55:00,30.71,30.71,30.64,30.71,923320.0,26.5178,26.5178,26.4573,26.5178,923320.0
2020-01-17 09:30:00,30.83,30.89,30.64,30.68,2290340.0,26.6214,26.6732,26.4573,26.4919,2290340.0
2020-01-17 09:35:00,30.68,30.73,30.62,30.64,156650.0,26.4919,26.535,26.44,26.4573,156650.0
2020-01-17 09:40:00,30.66,30.75,30.63,30.63,173850.0,26.4746,26.5523,26.4487,26.4487,173850.0
2020-01-17 09:45:00,30.64,30.66,30.6,30.64,166290.0,26.4573,26.4746,26.4228,26.4573,166290.0
2020-01-17 09:50:00,30.66,30.68,30.63,30.63,117500.0,26.4746,26.4919,26.4487,26.4487,117500.0
2020-01-17 09:55:00,30.64,30.69,30.6,30.65,154200.0,26.4573,26.5005,26.4228,26.466,154200.0
2020-01-17 10:00:00,30.64,30.64,30.54,30.57,265420.0,26.4573,26.4573,26.371,26.3969,265420.0
2020-01-17 10:05:00,30.57,30.61,30.54,30.54,150860.0,26.3969,26.4314,26.371,26.371,150860.0
2020-01-17 10:10:00,30.54,30.54,30.48,30.52,209940.0,26.371,26.371,26.3192,26.3537,209940.0
2020-01-17 10:15:00,30.51,30.55,30.51,30.54,153010.0,26.3451,26.3796,26.3451,26.371,153010.0
2020-01-17 10:20:00,30.55,30.6,30.54,30.6,102060.0,26.3796,26.4228,26.371,26.4228,102060.0
2020-01-17 10:25:00,30.59,30.6,30.56,30.6,181150.0,26.4141,26.4228,26.3882,26.4228,181150.0
2020-01-17 10:30:00,30.6,30.61,30.58,30.6,160080.0,26.4228,26.4314,26.4055,26.4228,160080.0
2020-01-17 10:35:00,30.6,30.6,30.54,30.55,449080.0,26.4228,26.4228,26.371,26.3796,449080.0
2020-01-17 10:40:00,30.55,30.57,30.52,30.54,168150.0,26.3796,26.3969,26.3537,26.371,168150.0
2020-01-17 10:45:00,30.56,30.56,30.54,30.56,66060.0,26.3882,26.3882,26.371,26.3882,66060.0
2020-01-17 10:50:00,30.57,30.58,30.55,30.57,39250.0,26.3969,26.4055,26.3796,26.3969,39250.0
2020-01-17 10:55:00,30.55,30.58,30.54,30.58,75150.0,26.3796,26.4055,26.371,26.4055,75150.0
2020-01-17 11:00:00,30.58,30.6,30.56,30.6,111610.0,26.4055,26.4228,26.3882,26.4228,111610.0
2020-01-17 11:05:00,30.59,30.59,30.54,30.55,78200.0,26.4141,26.4141,26.371,26.3796,78200.0
2020-01-17 11:10:00,30.55,30.55,30.46,30.46,140610.0,26.3796,26.3796,26.3019,26.3019,140610.0
2020-01-17 11:15:00,30.47,30.5,30.44,30.44,183020.0,26.3105,26.3364,26.2846,26.2846,183020.0
2020-01-17 11:20:00,30.44,30.47,30.43,30.46,108260.0,26.2846,26.3105,26.276,26.3019,108260.0
2020-01-17 11:25:00,30.46,30.48,30.41,30.45,105560.0,26.3019,26.3192,26.2587,26.2933,105560.0
2020-01-17 11:30:00,30.45,30.49,30.44,30.49,37800.0,26.2933,26.3278,26.2846,26.3278,37800.0
2020-01-17 11:35:00,30.49,30.5,30.46,30.48,68570.0,26.3278,26.3364,26.3019,26.3192,68570.0
2020-01-17 11:40:00,30.48,30.49,30.46,30.46,61970.0,26.3192,26.3278,26.3019,26.3019,61970.0
2020-01-17 11:45:00,30.46,30.48,30.45,30.48,53530.0,26.3019,26.3192,26.2933,26.3192,53530.0
2020-01-17 11:50:00,30.48,30.49,30.47,30.47,45070.0,26.3192,26.3278,26.3105,26.3105,45070.0
2020-01-17 11:55:00,30.47,30.5,30.46,30.5,72100.0,26.3105,26.3364,26.3019,26.3364,72100.0
2020-01-17 12:00:00,30.5,30.5,30.46,30.49,68690.0,26.3364,26.3364,26.3019,26.3278,68690.0
2020-01-17 12:05:00,30.49,30.51,30.49,30.5,65320.0,26.3278,26.3451,26.3278,26.3364,65320.0
2020-01-17 12:10:00,30.5,30.51,30.5,30.51,55600.0,26.3364,26.3451,26.3364,26.3451,55600.0
2020-01-17 12:15:00,30.5,30.54,30.5,30.53,92760.0,26.3364,26.371,26.3364,26.3623,92760.0
2020-01-17 12:20:00,30.53,30.54,30.5,30.53,83490.0,26.3623,26.371,26.3364,26.3623,83490.0
2020-01-17 12:25:00,30.53,30.56,30.51,30.55,73500.0,26.3623,26.3882,26.3451,26.3796,73500.0
2020-01-17 12:30:00,30.54,30.56,30.54,30.55,36860.0,26.371,26.3882,26.371,26.3796,36860.0
2020-01-17 12:35:00,30.55,30.55,30.51,30.51,63600.0,26.3796,26.3796,26.3451,26.3451,63600.0
2020-01-17 12:40:00,30.52,30.57,30.52,30.56,75400.0,26.3537,26.3969,26.3537,26.3882,75400.0
2020-01-17 12:45:00,30.55,30.57,30.54,30.54,42330.0,26.3796,26.3969,26.371,26.371,42330.0
2020-01-17 12:50:00,30.54,30.56,30.54,30.55,83470.0,26.371,26.3882,26.371,26.3796,83470.0
2020-01-17 12:55:00,30.55,30.56,30.53,30.54,51720.0,26.3796,26.3882,26.3623,26.371,51720.0
2020-01-17 13:00:00,30.54,30.55,30.53,30.54,72090.0,26.371,26.3796,26.3623,26.371,72090.0
2020-01-17 13:05:00,30.54,30.54,30.51,30.53,30990.0,26.371,26.371,26.3451,26.3623,30990.0
2020-01-17 13:10:00,30.53,30.54,30.51,30.51,56430.0,26.3623,26.371,26.3451,26.3451,56430.0
2020-01-17 13:15:00,30.51,30.51,30.47,30.49,84660.0,26.3451,26.3451,26.3105,26.3278,84660.0
2020-01-17 13:20:00,30.5,30.5,30.45,30.46,100840.0,26.3364,26.3364,26.2933,26.3019,100840.0
2020-01-17 13:25:00,30.46,30.49,30.46,30.47,192310.0,26.3019,26.3278,26.3019,26.3105,192310.0
2020-01-17 13:30:00,30.47,30.51,30.47,30.51,109420.0,26.3105,26.3451,26.3105,26.3451,109420.0
2020-01-17 13:35:00,30.5,30.51,30.5,30.51,54760.0,26.3364,26.3451,26.3364,26.3451,54760.0
2020-01-17 13:40:00,30.5,30.5,30.49,30.5,162280.0,26.3364,26.3364,26.3278,26.3364,162280.0
2020-01-17 13:45:00,30.5,30.54,30.5,30.54,346440.0,26.3364,26.371,26.3364,26.371,346440.0
2020-01-17 13:50:00,30.54,30.6,30.54,30.6,154830.0,26.371,26.4228,26.371,26.4228,154830.0
2020-01-17 13:55:00,30.6,30.6,30.57,30.57,32000.0,26.4228,26.4228,26.3969,26.3969,32000.0
2020-01-17 14:00:00,30.57,30.58,30.56,30.58,45180.0,26.3969,26.4055,26.3882,26.4055,45180.0
2020-01-17 14:05:00,30.57,30.59,30.56,30.58,40750.0,26.3969,26.4141,26.3882,26.4055,40750.0
2020-01-17 14:10:00,30.58,30.6,30.58,30.59,54350.0,26.4055,26.4228,26.4055,26.4141,54350.0
2020-01-17 14:15:00,30.6,30.6,30.56,30.57,35680.0,26.4228,26.4228,26.3882,26.3969,35680.0
2020-01-17 14:20:00,30.57,30.58,30.55,30.56,110820.0,26.3969,26.4055,26.3796,26.3882,110820.0
2020-01-17 14:25:00,30.56,30.59,30.55,30.57,60020.0,26.3882,26.4141,26.3796,26.3969,60020.0
2020-01-17 14:30:00,30.57,30.58,30.56,30.58,99570.0,26.3969,26.4055,26.3882,26.4055,99570.0
2020-01-17 14:35:00,30.57,30.58,30.55,30.58,336250.0,26.3969,26.4055,26.3796,26.4055,336250.0
2020-01-17 14:40:00,30.59,30.6,30.55,30.58,167010.0,26.4141,26.4228,26.3796,26.4055,167010.0
2020-01-17 14:45:00,30.59,30.64,30.59,30.64,169600.0,26.4141,26.4573,26.4141,26.4573,169600.0
2020-01-17 14:50:00,30.63,30.64,30.61,30.62,145980.0,26.4487,26.4573,26.4314,26.44,145980.0
2020-01-17 14:55:00,30.62,30.64,30.61,30.64,156580.0,26.44,26.4573,26.4314,26.4573,156580.0
2020-01-17 15:00:00,30.63,30.68,30.63,30.67,154840.0,26.4487,26.4919,26.4487,26.4832,154840.0
2020-01-17 15:05:00,30.66,30.66,30.61,30.62,94550.0,26.4746,26.4746,26.4314,26.44,94550.0
2020-01-17 15:10:00,30.63,30.64,30.59,30.64,58630.0,26.4487,26.4573,26.4141,26.4573,58630.0
2020-01-17 15:15:00,30.64,30.67,30.64,30.67,132520.0,26.4573,26.4832,26.4573,26.4832,132520.0
2020-01-17 15:20:00,30.66,30.68,30.65,30.67,155060.0,26.4746,26.4919,26.466,26.4832,155060.0
2020-01-17 15:25:00,30.68,30.71,30.67,30.71,205500.0,26.4919,26.5178,26.4832,26.5178,205500.0
2020-01-17 15:30:00,30.7,30.74,30.7,30.72,205310.0,26.5091,26.5437,26.5091,26.5264,205310.0
2020-01-17 15:35:00,30.71,30.72,30.69,30.71,423960.0,26.5178,26.5264,26.5005,26.5178,423960.0
2020-01-17 15:40:00,30.7,30.75,30.7,30.75,190170.0,26.5091,26.5523,26.5091,26.5523,190170.0
2020-01-17 15:45:00,30.75,30.76,30.73,30.75,188930.0,26.5523,26.5609,26.535,26.5523,188930.0
2020-01-17 15:50:00,30.75,30.88,30.74,30.85,806950.0,26.5523,26.6646,26.5437,26.6387,806950.0
2020-01-17 15:55:00,30.86,30.89,30.82,30.87,1705210.0,26.6473,26.6732,26.6127,26.6559,1705210.0
2020-01-21 09:30:00,30.77,30.83,30.7,30.74,639830.0,26.5696,26.6214,26.5091,26.5437,639830.0
2020-01-21 09:35:00,30.73,30.75,30.63,30.72,268630.0,26.535,26.5523,26.4487,26.5264,268630.0
2020-01-21 09:40:00,30.7,30.75,30.68,30.7,271620.0,26.5091,26.5523,26.4919,26.5091,271620.0
2020-01-21 09:45:00,30.69,30.75,30.68,30.74,159710.0,26.5005,26.5523,26.4919,26.5437,159710.0
2020-01-21 09:50:00,30.74,30.78,30.68,30.7,170170.0,26.5437,26.5782,26.4919,26.5091,170170.0
2020-01-21 09:55:00,30.71,30.74,30.66,30.69,111260.0,26.5178,26.5437,26.4746,26.5005,111260.0
2020-01-21 10:00:00,30.7,30.73,30.68,30.73,210390.0,26.5091,26.535,26.4919,26.535,210390.0
2020-01-21 10:05:00,30.72,30.75,30.71,30.74,127340.0,26.5264,26.5523,26.5178,26.5437,127340.0
2020-01-21 10:10:00,30.74,30.79,30.73,30.77,169760.0,26.5437,26.5868,26.535,26.5696,169760.0
2020-01-21 10:15:00,30.77,30.78,30.71,30.73,305500.0,26.5696,26.5782,26.5178,26.535,305500.0
2020-01-21 10:20:00,30.72,30.74,30.7,30.73,217590.0,26.5264,26.5437,26.5091,26.535,217590.0
2020-01-21 10:25:00,30.73,30.75,30.72,30.74,124590.0,26.535,26.5523,26.5264,26.5437,124590.0
2020-01-21 10:30:00,30.73,30.74,30.71,30.73,71760.0,26.535,26.5437,26.5178,26.535,71760.0
2020-01-21 10:35:00,30.73,30.76,30.72,30.73,65220.0,26.535,26.5609,26.5264,26.535,65220.0
2020-01-21 10:40:00,30.73,30.75,30.71,30.74,103740.0,26.535,26.5523,26.5178,26.5437,103740.0
2020-01-21 10:45:00,30.74,30.76,30.73,30.73,82130.0,26.5437,26.5609,26.535,26.535,82130.0
2020-01-21 10:50:00,30.74,30.76,30.71,30.76,83830.0,26.5437,26.5609,26.5178,26.5609,83830.0
2020-01-21 10:55:00,30.76,30.76,30.73,30.74,143610.0,26.5609,26.5609,26.535,26.5437,143610.0
2020-01-21 11:00:00,30.73,30.73,30.71,30.73,250770.0,26.535,26.535,26.5178,26.535,250770.0
2020-01-21 11:05:00,30.74,30.76,30.72,30.75,93190.0,26.5437,26.5609,26.5264,26.5523,93190.0
2020-01-21 11:10:00,30.75,30.76,30.73,30.74,63430.0,26.5523,26.5609,26.535,26.5437,63430.0
2020-01-21 11:15:00,30.74,30.77,30.73,30.76,67170.0,26.5437,26.5696,26.535,26.5609,67170.0
2020-01-21 11:20:00,30.76,30.76,30.73,30.73,70520.0,26.5609,26.5609,26.535,26.535,70520.0
2020-01-21 11:25:00,30.73,30.76,30.72,30.73,117850.0,26.535,26.5609,26.5264,26.535,117850.0
2020-01-21 11:30:00,30.73,30.75,30.72,30.73,109990.0,26.535,26.5523,26.5264,26.535,109990.0
2020-01-21 11:35:00,30.73,30.76,30.73,30.76,131930.0,26.535,26.5609,26.535,26.5609,131930.0
2020-01-21 11:40:00,30.76,30.78,30.74,30.76,96060.0,26.5609,26.5782,26.5437,26.5609,96060.0
2020-01-21 11:45:00,30.75,30.75,30.73,30.75,135140.0,26.5523,26.5523,26.535,26.5523,135140.0
2020-01-21 11:50:00,30.75,30.78,30.75,30.78,159250.0,26.5523,26.5782,26.5523,26.5782,159250.0
2020-01-21 11:55:00,30.78,30.8,30.78,30.8,167820.0,26.5782,26.5955,26.5782,26.5955,167820.0
2020-01-21 12:00:00,30.79,30.79,30.76,30.77,219960.0,26.5868,26.5868,26.5609,26.5696,219960.0
2020-01-21 12:05:00,30.78,30.82,30.77,30.82,144370.0,26.5782,26.6127,26.5696,26.6127,144370.0
2020-01-21 12:10:00,30.81,30.81,30.79,30.8,111100.0,26.6041,26.6041,26.5868,26.5955,111100.0
2020-01-21 12:15:00,30.81,30.82,30.79,30.79,46680.0,26.6041,26.6127,26.5868,26.5868,46680.0
2020-01-21 12:20:00,30.8,30.82,30.79,30.82,161130.0,26.5955,26.6127,26.5868,26.6127,161130.0
2020-01-21 12:25:00,30.82,30.84,30.82,30.82,74390.0,26.6127,26.63,26.6127,26.6127,74390.0
2020-01-21 12:30:00,30.81,30.84,30.8,30.83,44410.0,26.6041,26.63,26.5955,26.6214,44410.0
2020-01-21 12:35:00,30.83,30.86,30.83,30.84,140440.0,26.6214,26.6473,26.6214,26.63,140440.0
2020-01-21 12:40:00,30.85,30.88,30.84,30.88,48040.0,26.6387,26.6646,26.63,26.6646,48040.0
2020-01-21 12:45:00,30.87,30.87,30.83,30.83,61870.0,26.6559,26.6559,26.6214,26.6214,61870.0
2020-01-21 12:50:00,30.83,30.84,30.82,30.82,68280.0,26.6214,26.63,26.6127,26.6127,68280.0
2020-01-21 12:55:00,30.83,30.84,30.81,30.82,73240.0,26.6214,26.63,26.6041,26.6127,73240.0
2020-01-21 13:00:00,30.83,30.83,30.79,30.8,104430.0,26.6214,26.6214,26.5868,26.5955,104430.0
2020-01-21 13:05:00,30.8,30.81,30.8,30.81,61830.0,26.5955,26.6041,26.5955,26.6041,61830.0
2020-01-21 13:10:00,30.81,30.84,30.81,30.83,115080.0,26.6041,26.63,26.6041,26.6214,115080.0
2020-01-21 13:15:00,30.82,30.82,30.76,30.78,156250.0,26.6127,26.6127,26.5609,26.5782,156250.0
2020-01-21 13:20:00,30.78,30.78,30.74,30.78,88000.0,26.5782,26.5782,26.5437,26.5782,88000.0
2020-01-21 13:25:00,30.78,30.81,30.78,30.79,70900.0,26.5782,26.6041,26.5782,26.5868,70900.0
2020-01-21 13:30:00,30.79,30.8,30.74,30.75,109440.0,26.5868,26.5955,26.5437,26.5523,109440.0
2020-01-21 13:35:00,30.75,30.76,30.72,30.76,188470.0,26.5523,26.5609,26.5264,26.5609,188470.0
2020-01-21 13:40:00,30.76,30.77,30.75,30.76,69650.0,26.5609,26.5696,26.5523,26.5609,69650.0
2020-01-21 13:45:00,30.76,30.78,30.75,30.75,60400.0,26.5609,26.5782,26.5523,26.5523,60400.0
2020-01-21 13:50:00,30.75,30.76,30.72,30.75,83580.0,26.5523,26.5609,26.5264,26.5523,83580.0
2020-01-21 13:55:00,30.75,30.76,30.74,30.74,75420.0,26.5523,26.5609,26.5437,26.5437,75420.0
2020-01-21 14:00:00,30.74,30.79,30.74,30.79,158410.0,26.5437,26.5868,26.5437,26.5868,158410.0
2020-01-21 14:05:00,30.78,30.79,30.76,30.78,50360.0,26.5782,26.5868,26.5609,26.5782,50360.0
2020-01-21 14:10:00,30.78,30.81,30.78,30.79,69890.0,26.5782,26.6041,26.5782,26.5868,69890.0
2020-01-21 14:15:00,30.79,30.83,30.78,30.82,74390.0,26.5868,26.6214,26.5782,26.6127,74390.0
2020-01-21 14:20:00,30.82,30.83,30.8,30.81,172940.0,26.6127,26.6214,26.5955,26.6041,172940.0
2020-01-21 14:25:00,30.81,30.84,30.8,30.83,66290.0,26.6041,26.63,26.5955,26.6214,66290.0
2020-01-21 14:30:00,30.82,30.83,30.81,30.83,66840.0,26.6127,26.6214,26.6041,26.6214,66840.0
2020-01-21 14:35:00,30.83,30.83,30.81,30.83,70800.0,26.6214,26.6214,26.6041,26.6214,70800.0
2020-01-21 14:40:00,30.83,30.86,30.83,30.85,162810.0,26.6214,26.6473,26.6214,26.6387,162810.0
2020-01-21 14:45:00,30.85,30.86,30.82,30.84,93140.0,26.6387,26.6473,26.6127,26.63,93140.0
2020-01-21 14:50:00,30.83,30.84,30.82,30.84,65550.0,26.6214,26.63,26.6127,26.63,65550.0
2020-01-21 14:55:00,30.84,30.85,30.84,30.84,65140.0,26.63,26.6387,26.63,26.63,65140.0
2020-01-21 15:00:00,30.85,30.93,30.85,30.92,134220.0,26.6387,26.7077,26.6387,26.6991,134220.0
2020-01-21 15:05:00,30.92,30.95,30.91,30.95,104140.0,26.6991,26.725,26.6905,26.725,104140.0
2020-01-21 15:10:00,30.94,30.95,30.92,30.93,74020.0,26.7164,26.725,26.6991,26.7077,74020.0
2020-01-21 15:15:00,30.92,30.92,30.9,30.91,57000.0,26.6991,26.6991,26.6818,26.6905,57000.0
2020-01-21 15:20:00,30.9,30.9,30.87,30.89,71790.0,26.6818,26.6818,26.6559,26.6732,71790.0
2020-01-21 15:25:00,30.87,30.89,30.86,30.88,82540.0,26.6559,26.6732,26.6473,26.6646,82540.0
2020-01-21 15:30:00,30.88,30.91,30.85,30.86,132400.0,26.6646,26.6905,26.6387,26.6473,132400.0
2020-01-21 15:35:00,30.86,30.87,30.83,30.85,116320.0,26.6473,26.6559,26.6214,26.6387,116320.0
2020-01-21 15:40:00,30.85,30.85,30.82,30.83,113240.0,26.6387,26.6387,26.6127,26.6214,113240.0
2020-01-21 15:45:00,30.83,30.83,30.76,30.76,153630.0,26.6214,26.6214,26.5609,26.5609,153630.0
2020-01-21 15:50:00,30.74,30.79,30.74,30.76,437310.0,26.5437,26.5868,26.5437,26.5609,437310.0
2020-01-21 15:55:00,30.77,30.81,30.77,30.81,753560.0,26.5696,26.6041,26.5696,26.6041,753560.0
2020-01-22 09:30:00,31.08,31.21,31.05,31.19,725740.0,26.8373,26.9495,26.8113,26.9322,725740.0
2020-01-22 09:35:00,31.18,31.31,31.16,31.29,384350.0,26.9236,27.0359,26.9063,27.0186,384350.0
2020-01-22 09:40:00,31.3,31.33,31.25,31.29,311190.0,27.0272,27.0531,26.984,27.0186,311190.0
2020-01-22 09:45:00,31.3,31.3,31.24,31.28,511670.0,27.0272,27.0272,26.9754,27.01,511670.0
2020-01-22 09:50:00,31.28,31.31,31.23,31.26,615720.0,27.01,27.0359,26.9668,26.9927,615720.0
2020-01-22 09:55:00,31.27,31.32,31.26,31.31,167270.0,27.0013,27.0445,26.9927,27.0359,167270.0
2020-01-22 10:00:00,31.31,31.38,31.31,31.36,357070.0,27.0359,27.0963,27.0359,27.079,357070.0
2020-01-22 10:05:00,31.36,31.39,31.32,31.39,394110.0,27.079,27.1049,27.0445,27.1049,394110.0
2020-01-22 10:10:00,31.38,31.44,31.37,31.42,329570.0,27.0963,27.1481,27.0877,27.1308,329570.0
2020-01-22 10:15:00,31.41,31.42,31.37,31.42,180290.0,27.1222,27.1308,27.0877,27.1308,180290.0
2020-01-22 10:20:00,31.42,31.44,31.39,31.43,135820.0,27.1308,27.1481,27.1049,27.1395,135820.0
2020-01-22 10:25:00,31.43,31.44,31.4,31.4,73730.0,27.1395,27.1481,27.1136,27.1136,73730.0
2020-01-22 10:30:00,31.39,31.42,31.38,31.41,177190.0,27.1049,27.1308,27.0963,27.1222,177190.0
2020-01-22 10:35:00,31.41,31.44,31.39,31.4,133260.0,27.1222,27.1481,27.1049,27.1136,133260.0
2020-01-22 10:40:00,31.41,31.41,31.36,31.39,188720.0,27.1222,27.1222,27.079,27.1049,188720.0
2020-01-22 10:45:00,31.39,31.42,31.38,31.39,123050.0,27.1049,27.1308,27.0963,27.1049,123050.0
2020-01-22 10:50:00,31.39,31.42,31.38,31.42,98880.0,27.1049,27.1308,27.0963,27.1308,98880.0
2020-01-22 10:55:00,31.42,31.42,31.36,31.36,146820.0,27.1308,27.1308,27.079,27.079,146820.0
2020-01-22 11:00:00,31.36,31.39,31.36,31.37,1096710.0,27.079,27.1049,27.079,27.0877,1096710.0
2020-01-22 11:05:00,31.37,31.4,31.36,31.39,558350.0,27.0877,27.1136,27.079,27.1049,558350.0
2020-01-22 11:10:00,31.39,31.41,31.35,31.38,336560.0,27.1049,27.1222,27.0704,27.0963,336560.0
2020-01-22 11:15:00,31.37,31.39,31.36,31.39,225840.0,27.0877,27.1049,27.079,27.1049,225840.0
2020-01-22 11:20:00,31.39,31.44,31.38,31.44,199040.0,27.1049,27.1481,27.0963,27.1481,199040.0
2020-01-22 11:25:00,31.45,31.5,31.44,31.48,218760.0,27.1567,27.1999,27.1481,27.1826,218760.0
2020-01-22 11:30:00,31.49,31.59,31.48,31.58,350660.0,27.1913,27.2776,27.1826,27.269,350660.0
2020-01-22 11:35:00,31.59,31.7,31.57,31.7,331660.0,27.2776,27.3726,27.2604,27.3726,331660.0
2020-01-22 11:40:00,31.69,31.79,31.69,31.77,440590.0,27.364,27.4503,27.364,27.4331,440590.0
2020-01-22 11:45:00,31.77,31.78,31.66,31.67,304570.0,27.4331,27.4417,27.3381,27.3467,304570.0
2020-01-22 11:50:00,31.67,31.76,31.65,31.75,204970.0,27.3467,27.4244,27.3294,27.4158,204970.0
2020-01-22 11:55:00,31.74,31.76,31.65,31.65,125040.0,27.4072,27.4244,27.3294,27.3294,125040.0
2020-01-22 12:00:00,31.65,31.66,31.53,31.53,107780.0,27.3294,27.3381,27.2258,27.2258,107780.0
2020-01-22 12:05:00,31.53,31.56,31.49,31.56,183390.0,27.2258,27.2517,27.1913,27.2517,183390.0
2020-01-22 12:10:00,31.56,31.66,31.55,31.56,214040.0,27.2517,27.3381,27.2431,27.2517,214040.0
2020-01-22 12:15:00,31.55,31.58,31.54,31.54,87090.0,27.2431,27.269,27.2345,27.2345,87090.0
2020-01-22 12:20:00,31.53,31.53,31.48,31.49,164020.0,27.2258,27.2258,27.1826,27.1913,164020.0
2020-01-22 12:25:00,31.49,31.5,31.45,31.49,110000.0,27.1913,27.1999,27.1567,27.1913,110000.0
2020-01-22 12:30:00,31.49,31.51,31.47,31.51,84750.0,27.1913,27.2086,27.174,27.2086,84750.0
2020-01-22 12:35:00,31.51,31.53,31.49,31.51,100410.0,27.2086,27.2258,27.1913,27.2086,100410.0
2020-01-22 12:40:00,31.5,31.56,31.5,31.52,85380.0,27.1999,27.2517,27.1999,27.2172,85380.0
2020-01-22 12:45:00,31.53,31.54,31.52,31.54,70700.0,27.2258,27.2345,27.2172,27.2345,70700.0
2020-01-22 12:50:00,31.54,31.58,31.53,31.55,96100.0,27.2345,27.269,27.2258,27.2431,96100.0
2020-01-22 12:55:00,31.56,31.56,31.52,31.55,106860.0,27.2517,27.2517,27.2172,27.2431,106860.0
2020-01-22 13:00:00,31.57,31.57,31.54,31.56,183420.0,27.2604,27.2604,27.2345,27.2517,183420.0
2020-01-22 13:05:00,31.56,31.58,31.55,31.57,94640.0,27.2517,27.269,27.2431,27.2604,94640.0
2020-01-22 13:10:00,31.58,31.58,31.54,31.58,90980.0,27.269,27.269,27.2345,27.269,90980.0
2020-01-22 13:15:00,31.58,31.61,31.56,31.6,90400.0,27.269,27.2949,27.2517,27.2863,90400.0
2020-01-22 13:20:00,31.61,31.67,31.61,31.66,118790.0,27.2949,27.3467,27.2949,27.3381,118790.0
2020-01-22 13:25:00,31.66,31.69,31.66,31.68,157320.0,27.3381,27.364,27.3381,27.3553,157320.0
2020-01-22 13:30:00,31.68,31.69,31.65,31.67,232470.0,27.3553,27.364,27.3294,27.3467,232470.0
2020-01-22 13:35:00,31.66,31.68,31.65,31.67,171200.0,27.3381,27.3553,27.3294,27.3467,171200.0
2020-01-22 13:40:00,31.67,31.67,31.63,31.64,121430.0,27.3467,27.3467,27.3122,27.3208,121430.0
2020-01-22 13:45:00,31.64,31.68,31.64,31.68,111660.0,27.3208,27.3553,27.3208,27.3553,111660.0
2020-01-22 13:50:00,31.68,31.68,31.58,31.6,328370.0,27.3553,27.3553,27.269,27.2863,328370.0
2020-01-22 13:55:00,31.58,31.58,31.48,31.49,172170.0,27.269,27.269,27.1826,27.1913,172170.0
2020-01-22 14:00:00,31.49,31.51,31.44,31.46,369070.0,27.1913,27.2086,27.1481,27.1654,369070.0
2020-01-22 14:05:00,31.47,31.5,31.46,31.47,133230.0,27.174,27.1999,27.1654,27.174,133230.0
2020-01-22 14:10:00,31.47,31.48,31.45,31.47,83980.0,27.174,27.1826,27.1567,27.174,83980.0
2020-01-22 14:15:00,31.48,31.48,31.42,31.42,57810.0,27.1826,27.1826,27.1308,27.1308,57810.0
2020-01-22 14:20:00,31.41,31.43,31.38,31.4,107270.0,27.1222,27.1395,27.0963,27.1136,107270.0
2020-01-22 14:25:00,31.4,31.42,31.37,31.42,163870.0,27.1136,27.1308,27.0877,27.1308,163870.0
2020-01-22 14:30:00,31.4,31.41,31.38,31.39,61750.0,27.1136,27.1222,27.0963,27.1049,61750.0
2020-01-22 14:35:00,31.39,31.43,31.38,31.4,98200.0,27.1049,27.1395,27.0963,27.1136,98200.0
2020-01-22 14:40:00,31.4,31.4,31.33,31.33,211410.0,27.1136,27.1136,27.0531,27.0531,211410.0
2020-01-22 14:45:00,31.32,31.32,31.27,31.29,156410.0,27.0445,27.0445,27.0013,27.0186,156410.0
2020-01-22 14:50:00,31.3,31.34,31.29,31.31,71160.0,27.0272,27.0618,27.0186,27.0359,71160.0
2020-01-22 14:55:00,31.31,31.33,31.29,31.31,124100.0,27.0359,27.0531,27.0186,27.0359,124100.0
2020-01-22 15:00:00,31.31,31.31,31.24,31.24,69100.0,27.0359,27.0359,26.9754,26.9754,69100.0
2020-01-22 15:05:00,31.25,31.29,31.24,31.27,81770.0,26.984,27.0186,26.9754,27.0013,81770.0
2020-01-22 15:10:00,31.26,31.29,31.23,31.23,110590.0,26.9927,27.0186,26.9668,26.9668,110590.0
2020-01-22 15:15:00,31.22,31.23,31.18,31.22,127910.0,26.9581,26.9668,26.9236,26.9581,127910.0
2020-01-22 15:20:00,31.22,31.23,31.2,31.22,108580.0,26.9581,26.9668,26.9409,26.9581,108580.0
2020-01-22 15:25:00,31.21,31.25,31.21,31.24,137870.0,26.9495,26.984,26.9495,26.9754,137870.0
2020-01-22 15:30:00,31.24,31.3,31.24,31.29,123410.0,26.9754,27.0272,26.9754,27.0186,123410.0
2020-01-22 15:35:00,31.29,31.32,31.27,31.29,238310.0,27.0186,27.0445,27.0013,27.0186,238310.0
2020-01-22 15:40:00,31.28,31.3,31.26,31.28,130000.0,27.01,27.0272,26.9927,27.01,130000.0
2020-01-22 15:45:00,31.28,31.31,31.27,31.28,176630.0,27.01,27.0359,27.0013,27.01,176630.0
2020-01-22 15:50:00,31.29,31.31,31.22,31.26,420680.0,27.0186,27.0359,26.9581,26.9927,420680.0
2020-01-22 15:55:00,31.26,31.3,31.26,31.29,569680.0,26.9927,27.0272,26.9927,27.0186,569680.0
2020-01-23 09:30:00,31.52,31.56,31.15,31.25,546420.0,27.2172,27.2517,26.8977,26.984,546420.0
2020-01-23 09:35:00,31.25,31.27,31.16,31.27,158660.0,26.984,27.0013,26.9063,27.0013,158660.0
2020-01-23 09:40:00,31.26,31.29,31.18,31.18,200530.0,26.9927,27.0186,26.9236,26.9236,200530.0
2020-01-23 09:45:00,31.2,31.2,31.08,31.11,229610.0,26.9409,26.9409,26.8373,26.8632,229610.0
2020-01-23 09:50:00,31.09,31.17,31.08,31.16,160310.0,26.8459,26.915,26.8373,26.9063,160310.0
2020-01-23 09:55:00,31.16,31.27,31.16,31.26,134900.0,26.9063,27.0013,26.9063,26.9927,134900.0
2020-01-23 10:00:00,31.26,31.31,31.25,31.29,197400.0,26.9927,27.0359,26.984,27.0186,197400.0
2020-01-23 10:05:00,31.29,31.39,31.29,31.38,138450.0,27.0186,27.1049,27.0186,27.0963,138450.0
2020-01-23 10:10:00,31.39,31.46,31.38,31.46,182670.0,27.1049,27.1654,27.0963,27.1654,182670.0
2020-01-23 10:15:00,31.46,31.48,31.4,31.45,157760.0,27.1654,27.1826,27.1136,27.1567,157760.0
2020-01-23 10:20:00,31.46,31.46,31.38,31.42,155180.0,27.1654,27.1654,27.0963,27.1308,155180.0
2020-01-23 10:25:00,31.42,31.49,31.39,31.47,260210.0,27.1308,27.1913,27.1049,27.174,260210.0
2020-01-23 10:30:00,31.47,31.58,31.47,31.55,114060.0,27.174,27.269,27.174,27.2431,114060.0
2020-01-23 10:35:00,31.54,31.58,31.53,31.56,101960.0,27.2345,27.269,27.2258,27.2517,101960.0
2020-01-23 10:40:00,31.56,31.61,31.54,31.55,183320.0,27.2517,27.2949,27.2345,27.2431,183320.0
2020-01-23 10:45:00,31.55,31.57,31.52,31.54,162960.0,27.2431,27.2604,27.2172,27.2345,162960.0
2020-01-23 10:50:00,31.55,31.58,31.52,31.55,171770.0,27.2431,27.269,27.2172,27.2431,171770.0
2020-01-23 10:55:00,31.54,31.56,31.51,31.56,198970.0,27.2345,27.2517,27.2086,27.2517,198970.0
2020-01-23 11:00:00,31.55,31.56,31.5,31.53,126990.0,27.2431,27.2517,27.1999,27.2258,126990.0
2020-01-23 11:05:00,31.53,31.53,31.5,31.51,115500.0,27.2258,27.2258,27.1999,27.2086,115500.0
2020-01-23 11:10:00,31.51,31.54,31.5,31.53,163540.0,27.2086,27.2345,27.1999,27.2258,163540.0
2020-01-23 11:15:00,31.54,31.57,31.53,31.54,206640.0,27.2345,27.2604,27.2258,27.2345,206640.0
2020-01-23 11:20:00,31.53,31.56,31.51,31.51,69370.0,27.2258,27.2517,27.2086,27.2086,69370.0
2020-01-23 11:25:00,31.51,31.53,31.51,31.53,133010.0,27.2086,27.2258,27.2086,27.2258,133010.0
2020-01-23 11:30:00,31.52,31.59,31.52,31.59,96480.0,27.2172,27.2776,27.2172,27.2776,96480.0
2020-01-23 11:35:00,31.6,31.69,31.59,31.68,269970.0,27.2863,27.364,27.2776,27.3553,269970.0
2020-01-23 11:40:00,31.68,31.74,31.67,31.73,276900.0,27.3553,27.4072,27.3467,27.3985,276900.0
2020-01-23 11:45:00,31.73,31.74,31.67,31.71,224830.0,27.3985,27.4072,27.3467,27.3813,224830.0
2020-01-23 11:50:00,31.72,31.73,31.66,31.7,115890.0,27.3899,27.3985,27.3381,27.3726,115890.0
2020-01-23 11:55:00,31.69,31.71,31.68,31.71,151220.0,27.364,27.3813,27.3553,27.3813,151220.0
2020-01-23 12:00:00,31.71,31.72,31.67,31.7,104780.0,27.3813,27.3899,27.3467,27.3726,104780.0
2020-01-23 12:05:00,31.71,31.75,31.7,31.74,218380.0,27.3813,27.4158,27.3726,27.4072,218380.0
2020-01-23 12:10:00,31.74,31.76,31.74,31.76,129360.0,27.4072,27.4244,27.4072,27.4244,129360.0
2020-01-23 12:15:00,31.76,31.79,31.76,31.77,217430.0,27.4244,27.4503,27.4244,27.4331,217430.0
2020-01-23 12:20:00,31.78,31.8,31.76,31.79,336890.0,27.4417,27.459,27.4244,27.4503,336890.0
2020-01-23 12:25:00,31.79,31.8,31.77,31.79,89200.0,27.4503,27.459,27.4331,27.4503,89200.0
2020-01-23 12:30:00,31.8,31.8,31.78,31.79,294070.0,27.459,27.459,27.4417,27.4503,294070.0
2020-01-23 12:35:00,31.79,31.8,31.75,31.77,273370.0,27.4503,27.459,27.4158,27.4331,273370.0
2020-01-23 12:40:00,31.77,31.79,31.74,31.74,238890.0,27.4331,27.4503,27.4072,27.4072,238890.0
2020-01-23 12:45:00,31.74,31.79,31.74,31.78,132020.0,27.4072,27.4503,27.4072,27.4417,132020.0
2020-01-23 12:50:00,31.78,31.79,31.75,31.77,101860.0,27.4417,27.4503,27.4158,27.4331,101860.0
2020-01-23 12:55:00,31.77,31.77,31.71,31.72,177220.0,27.4331,27.4331,27.3813,27.3899,177220.0
2020-01-23 13:00:00,31.72,31.74,31.7,31.72,184760.0,27.3899,27.4072,27.3726,27.3899,184760.0
2020-01-23 13:05:00,31.72,31.72,31.69,31.7,521350.0,27.3899,27.3899,27.364,27.3726,521350.0
2020-01-23 13:10:00,31.7,31.71,31.65,31.7,451660.0,27.3726,27.3813,27.3294,27.3726,451660.0
2020-01-23 13:15:00,31.69,31.71,31.66,31.71,128930.0,27.364,27.3813,27.3381,27.3813,128930.0
2020-01-23 13:20:00,31.72,31.8,31.7,31.78,219900.0,27.3899,27.459,27.3726,27.4417,219900.0
2020-01-23 13:25:00,31.79,31.8,31.69,31.69,107050.0,27.4503,27.459,27.364,27.364,107050.0
2020-01-23 13:30:00,31.68,31.72,31.67,31.71,76930.0,27.3553,27.3899,27.3467,27.3813,76930.0
2020-01-23 13:35:00,31.71,31.75,31.71,31.74,60810.0,27.3813,27.4158,27.3813,27.4072,60810.0
2020-01-23 13:40:00,31.74,31.78,31.74,31.77,176480.0,27.4072,27.4417,27.4072,27.4331,176480.0
2020-01-23 13:45:00,31.77,31.82,31.77,31.82,161340.0,27.4331,27.4762,27.4331,27.4762,161340.0
2020-01-23 13:50:00,31.82,31.85,31.81,31.84,264420.0,27.4762,27.5021,27.4676,27.4935,264420.0
2020-01-23 13:55:00,31.85,31.85,31.81,31.85,195370.0,27.5021,27.5021,27.4676,27.5021,195370.0
2020-01-23 14:00:00,31.85,31.86,31.83,31.85,177840.0,27.5021,27.5108,27.4849,27.5021,177840.0
2020-01-23 14:05:00,31.85,31.89,31.82,31.88,230040.0,27.5021,27.5367,27.4762,27.528,230040.0
2020-01-23 14:10:00,31.88,31.89,31.84,31.86,90410.0,27.528,27.5367,27.4935,27.5108,90410.0
2020-01-23 14:15:00,31.87,31.88,31.85,31.87,94040.0,27.5194,27.528,27.5021,27.5194,94040.0
2020-01-23 14:20:00,31.87,31.88,31.85,31.85,59900.0,27.5194,27.528,27.5021,27.5021,59900.0
2020-01-23 14:25:00,31.85,31.86,31.84,31.86,138880.0,27.5021,27.5108,27.4935,27.5108,138880.0
2020-01-23 14:30:00,31.86,31.89,31.86,31.86,207170.0,27.5108,27.5367,27.5108,27.5108,207170.0
2020-01-23 14:35:00,31.85,31.87,31.84,31.85,177640.0,27.5021,27.5194,27.4935,27.5021,177640.0
2020-01-23 14:40:00,31.84,31.86,31.84,31.85,116980.0,27.4935,27.5108,27.4935,27.5021,116980.0
2020-01-23 14:45:00,31.85,31.86,31.85,31.86,95040.0,27.5021,27.5108,27.5021,27.5108,95040.0
2020-01-23 14:50:00,31.86,31.89,31.86,31.87,161210.0,27.5108,27.5367,27.5108,27.5194,161210.0
2020-01-23 14:55:00,31.88,31.9,31.87,31.89,184930.0,27.528,27.5453,27.5194,27.5367,184930.0
2020-01-23 15:00:00,31.89,31.9,31.89,31.89,218210.0,27.5367,27.5453,27.5367,27.5367,218210.0
2020-01-23 15:05:00,31.89,31.9,31.88,31.89,291340.0,27.5367,27.5453,27.528,27.5367,291340.0
2020-01-23 15:10:00,31.89,31.91,31.88,31.91,274780.0,27.5367,27.5539,27.528,27.5539,274780.0
2020-01-23 15:15:00,31.91,31.94,31.91,31.94,228100.0,27.5539,27.5799,27.5539,27.5799,228100.0
2020-01-23 15:20:00,31.94,31.95,31.92,31.94,264370.0,27.5799,27.5885,27.5626,27.5799,264370.0
2020-01-23 15:25:00,31.94,31.96,31.91,31.94,332450.0,27.5799,27.5971,27.5539,27.5799,332450.0
2020-01-23 15:30:00,31.93,31.94,31.92,31.92,302810.0,27.5712,27.5799,27.5626,27.5626,302810.0
2020-01-23 15:35:00,31.91,31.93,31.87,31.88,201070.0,27.5539,27.5712,27.5194,27.528,201070.0
2020-01-23 15:40:00,31.88,31.88,31.82,31.84,329340.0,27.528,27.528,27.4762,27.4935,329340.0
2020-01-23 15:45:00,31.84,31.88,31.84,31.86,439590.0,27.4935,27.528,27.4935,27.5108,439590.0
2020-01-23 15:50:00,31.86,31.92,31.86,31.92,549210.0,27.5108,27.5626,27.5108,27.5626,549210.0
2020-01-23 15:55:00,31.92,31.98,31.92,31.97,1069000.0,27.5626,27.6144,27.5626,27.6058,1069000.0
2020-01-24 09:30:00,33.05,33.16,32.86,32.89,5166560.0,28.5383,28.6333,28.3743,28.4002,5166560.0
2020-01-24 09:35:00,32.86,32.89,32.66,32.75,2107720.0,28.3743,28.4002,28.2016,28.2793,2107720.0
2020-01-24 09:40:00,32.72,32.92,32.68,32.89,1011830.0,28.2534,28.4261,28.2188,28.4002,1011830.0
2020-01-24 09:45:00,32.89,32.89,32.72,32.79,801730.0,28.4002,28.4002,28.2534,28.3138,801730.0
2020-01-24 09:50:00,32.79,32.91,32.62,32.69,721250.0,28.3138,28.4174,28.167,28.2275,721250.0
2020-01-24 09:55:00,32.7,32.83,32.69,32.76,607710.0,28.2361,28.3484,28.2275,28.2879,607710.0
2020-01-24 10:00:00,32.76,32.84,32.65,32.78,751100.0,28.2879,28.357,28.1929,28.3052,751100.0
2020-01-24 10:05:00,32.77,32.84,32.75,32.84,598320.0,28.2966,28.357,28.2793,28.357,598320.0
2020-01-24 10:10:00,32.84,32.87,32.77,32.81,509190.0,28.357,28.3829,28.2966,28.3311,509190.0
2020-01-24 10:15:00,32.8,32.94,32.8,32.92,741540.0,28.3225,28.4433,28.3225,28.4261,741540.0
2020-01-24 10:20:00,32.89,33.0,32.87,33.0,811100.0,28.4002,28.4952,28.3829,28.4952,811100.0
2020-01-24 10:25:00,32.99,33.0,32.73,32.77,986160.0,28.4865,28.4952,28.262,28.2966,986160.0
2020-01-24 10:30:00,32.77,32.82,32.63,32.65,834440.0,28.2966,28.3397,28.1757,28.1929,834440.0
2020-01-24 10:35:00,32.66,32.79,32.64,32.79,561490.0,28.2016,28.3138,28.1843,28.3138,561490.0
2020-01-24 10:40:00,32.79,32.8,32.67,32.68,359010.0,28.3138,28.3225,28.2102,28.2188,359010.0
2020-01-24 10:45:00,32.67,32.71,32.57,32.62,753970.0,28.2102,28.2447,28.1239,28.167,753970.0
2020-01-24 10:50:00,32.61,32.7,32.6,32.63,604960.0,28.1584,28.2361,28.1498,28.1757,604960.0
2020-01-24 10:55:00,32.63,32.64,32.55,32.56,331790.0,28.1757,28.1843,28.1066,28.1152,331790.0
2020-01-24 11:00:00,32.56,32.74,32.55,32.72,608250.0,28.1152,28.2706,28.1066,28.2534,608250.0
2020-01-24 11:05:00,32.71,32.76,32.67,32.76,358580.0,28.2447,28.2879,28.2102,28.2879,358580.0
2020-01-24 11:10:00,32.75,32.77,32.73,32.74,370760.0,28.2793,28.2966,28.262,28.2706,370760.0
2020-01-24 11:15:00,32.74,32.75,32.55,32.58,285990.0,28.2706,28.2793,28.1066,28.1325,285990.0
2020-01-24 11:20:00,32.58,32.6,32.53,32.56,454820.0,28.1325,28.1498,28.0893,28.1152,454820.0
2020-01-24 11:25:00,32.56,32.62,32.53,32.61,307860.0,28.1152,28.167,28.0893,28.1584,307860.0
2020-01-24 11:30:00,32.61,32.62,32.52,32.56,293740.0,28.1584,28.167,28.0807,28.1152,293740.0
2020-01-24 11:35:00,32.56,32.62,32.54,32.56,205240.0,28.1152,28.167,28.0979,28.1152,205240.0
2020-01-24 11:40:00,32.56,32.63,32.55,32.58,306820.0,28.1152,28.1757,28.1066,28.1325,306820.0
2020-01-24 11:45:00,32.58,32.58,32.52,32.56,155550.0,28.1325,28.1325,28.0807,28.1152,155550.0
2020-01-24 11:50:00,32.56,32.57,32.52,32.54,167650.0,28.1152,28.1239,28.0807,28.0979,167650.0
2020-01-24 11:55:00,32.54,32.56,32.51,32.52,212060.0,28.0979,28.1152,28.072,28.0807,212060.0
2020-01-24 12:00:00,32.51,32.51,32.44,32.49,447020.0,28.072,28.072,28.0116,28.0548,447020.0
2020-01-24 12:05:00,32.48,32.49,32.44,32.45,262610.0,28.0461,28.0548,28.0116,28.0202,262610.0
2020-01-24 12:10:00,32.45,32.48,32.43,32.44,299730.0,28.0202,28.0461,28.003,28.0116,299730.0
2020-01-24 12:15:00,32.43,32.46,32.38,32.39,400380.0,28.003,28.0289,27.9598,27.9684,400380.0
2020-01-24 12:20:00,32.4,32.49,32.38,32.48,364730.0,27.9771,28.0548,27.9598,28.0461,364730.0
2020-01-24 12:25:00,32.49,32.52,32.43,32.52,455500.0,28.0548,28.0807,28.003,28.0807,455500.0
2020-01-24 12:30:00,32.51,32.56,32.48,32.56,364580.0,28.072,28.1152,28.0461,28.1152,364580.0
2020-01-24 12:35:00,32.56,32.57,32.49,32.57,238210.0,28.1152,28.1239,28.0548,28.1239,238210.0
2020-01-24 12:40:00,32.57,32.59,32.52,32.53,234310.0,28.1239,28.1411,28.0807,28.0893,234310.0
2020-01-24 12:45:00,32.54,32.55,32.51,32.54,328660.0,28.0979,28.1066,28.072,28.0979,328660.0
2020-01-24 12:50:00,32.54,32.56,32.46,32.5,315910.0,28.0979,28.1152,28.0289,28.0634,315910.0
2020-01-24 12:55:00,32.5,32.54,32.48,32.53,177900.0,28.0634,28.0979,28.0461,28.0893,177900.0
2020-01-24 13:00:00,32.53,32.54,32.5,32.51,224360.0,28.0893,28.0979,28.0634,28.072,224360.0
2020-01-24 13:05:00,32.51,32.56,32.48,32.55,128380.0,28.072,28.1152,28.0461,28.1066,128380.0
2020-01-24 13:10:00,32.55,32.58,32.49,32.49,185300.0,28.1066,28.1325,28.0548,28.0548,185300.0
2020-01-24 13:15:00,32.49,32.52,32.41,32.41,190660.0,28.0548,28.0807,27.9857,27.9857,190660.0
2020-01-24 13:20:00,32.41,32.45,32.4,32.43,145840.0,27.9857,28.0202,27.9771,28.003,145840.0
2020-01-24 13:25:00,32.44,32.44,32.33,32.34,289670.0,28.0116,28.0116,27.9166,27.9253,289670.0
2020-01-24 13:30:00,32.34,32.35,32.31,32.34,264090.0,27.9253,27.9339,27.8993,27.9253,264090.0
2020-01-24 13:35:00,32.34,32.4,32.33,32.38,162050.0,27.9253,27.9771,27.9166,27.9598,162050.0
2020-01-24 13:40:00,32.36,32.36,32.31,32.35,156900.0,27.9425,27.9425,27.8993,27.9339,156900.0
2020-01-24 13:45:00,32.34,32.38,32.26,32.26,248310.0,27.9253,27.9598,27.8562,27.8562,248310.0
2020-01-24 13:50:00,32.27,32.29,32.22,32.27,197670.0,27.8648,27.8821,27.8216,27.8648,197670.0
2020-01-24 13:55:00,32.26,32.29,32.23,32.29,131230.0,27.8562,27.8821,27.8303,27.8821,131230.0
2020-01-24 14:00:00,32.28,32.3,32.16,32.17,656030.0,27.8734,27.8907,27.7698,27.7785,656030.0
2020-01-24 14:05:00,32.17,32.23,32.16,32.22,205810.0,27.7785,27.8303,27.7698,27.8216,205810.0
2020-01-24 14:10:00,32.22,32.22,32.12,32.13,131340.0,27.8216,27.8216,27.7353,27.7439,131340.0
2020-01-24 14:15:00,32.13,32.16,32.11,32.12,303720.0,27.7439,27.7698,27.7266,27.7353,303720.0
2020-01-24 14:20:00,32.13,32.14,32.08,32.09,507430.0,27.7439,27.7526,27.7007,27.7094,507430.0
2020-01-24 14:25:00,32.09,32.16,32.09,32.11,268310.0,27.7094,27.7698,27.7094,27.7266,268310.0
2020-01-24 14:30:00,32.12,32.23,32.12,32.22,283180.0,27.7353,27.8303,27.7353,27.8216,283180.0
2020-01-24 14:35:00,32.22,32.25,32.17,32.24,306400.0,27.8216,27.8475,27.7785,27.8389,306400.0
2020-01-24 14:40:00,32.23,32.26,32.2,32.2,290220.0,27.8303,27.8562,27.8044,27.8044,290220.0
2020-01-24 14:45:00,32.21,32.25,32.17,32.23,237720.0,27.813,27.8475,27.7785,27.8303,237720.0
2020-01-24 14:50:00,32.24,32.24,32.18,32.2,188110.0,27.8389,27.8389,27.7871,27.8044,188110.0
2020-01-24 14:55:00,32.21,32.36,32.21,32.35,269080.0,27.813,27.9425,27.813,27.9339,269080.0
2020-01-24 15:00:00,32.34,32.41,32.32,32.36,436450.0,27.9253,27.9857,27.908,27.9425,436450.0
2020-01-24 15:05:00,32.35,32.36,32.29,32.31,421310.0,27.9339,27.9425,27.8821,27.8993,421310.0
2020-01-24 15:10:00,32.31,32.36,32.31,32.35,280530.0,27.8993,27.9425,27.8993,27.9339,280530.0
2020-01-24 15:15:00,32.35,32.4,32.33,32.34,418620.0,27.9339,27.9771,27.9166,27.9253,418620.0
2020-01-24 15:20:00,32.33,32.33,32.26,32.29,241820.0,27.9166,27.9166,27.8562,27.8821,241820.0
2020-01-24 15:25:00,32.28,32.38,32.28,32.38,424340.0,27.8734,27.9598,27.8734,27.9598,424340.0
2020-01-24 15:30:00,32.39,32.42,32.31,32.33,577920.0,27.9684,27.9943,27.8993,27.9166,577920.0
2020-01-24 15:35:00,32.33,32.37,32.3,32.31,537840.0,27.9166,27.9512,27.8907,27.8993,537840.0
2020-01-24 15:40:00,32.3,32.34,32.29,32.34,577010.0,27.8907,27.9253,27.8821,27.9253,577010.0
2020-01-24 15:45:00,32.34,32.37,32.3,32.35,435740.0,27.9253,27.9512,27.8907,27.9339,435740.0
2020-01-24 15:50:00,32.35,32.41,32.32,32.38,661530.0,27.9339,27.9857,27.908,27.9598,661530.0
2020-01-24 15:55:00,32.38,32.44,32.37,32.4,1476850.0,27.9598,28.0116,27.9512,27.9771,1476850.0
2020-01-27 09:30:00,31.64,31.99,31.6,31.85,1379630.0,27.3208,27.623,27.2863,27.5021,1379630.0
2020-01-27 09:35:00,31.86,31.88,31.77,31.8,574880.0,27.5108,27.528,27.4331,27.459,574880.0
2020-01-27 09:40:00,31.82,31.84,31.78,31.81,686210.0,27.4762,27.4935,27.4417,27.4676,686210.0
2020-01-27 09:45:00,31.8,31.86,31.78,31.82,701750.0,27.459,27.5108,27.4417,27.4762,701750.0
2020-01-27 09:50:00,31.8,31.85,31.76,31.79,400650.0,27.459,27.5021,27.4244,27.4503,400650.0
2020-01-27 09:55:00,31.77,31.78,31.69,31.71,336520.0,27.4331,27.4417,27.364,27.3813,336520.0
2020-01-27 10:00:00,31.71,31.72,31.65,31.68,373860.0,27.3813,27.3899,27.3294,27.3553,373860.0
2020-01-27 10:05:00,31.68,31.75,31.63,31.75,333370.0,27.3553,27.4158,27.3122,27.4158,333370.0
2020-01-27 10:10:00,31.74,31.74,31.59,31.66,257490.0,27.4072,27.4072,27.2776,27.3381,257490.0
2020-01-27 10:15:00,31.66,31.68,31.59,31.64,200760.0,27.3381,27.3553,27.2776,27.3208,200760.0
2020-01-27 10:20:00,31.64,31.75,31.63,31.72,245530.0,27.3208,27.4158,27.3122,27.3899,245530.0
2020-01-27 10:25:00,31.72,31.77,31.69,31.72,191170.0,27.3899,27.4331,27.364,27.3899,191170.0
2020-01-27 10:30:00,31.71,31.72,31.64,31.66,217730.0,27.3813,27.3899,27.3208,27.3381,217730.0
2020-01-27 10:35:00,31.67,31.68,31.6,31.64,279830.0,27.3467,27.3553,27.2863,27.3208,279830.0
2020-01-27 10:40:00,31.64,31.64,31.5,31.52,364350.0,27.3208,27.3208,27.1999,27.2172,364350.0
2020-01-27 10:45:00,31.52,31.54,31.41,31.47,219290.0,27.2172,27.2345,27.1222,27.174,219290.0
2020-01-27 10:50:00,31.48,31.48,31.33,31.33,261290.0,27.1826,27.1826,27.0531,27.0531,261290.0
2020-01-27 10:55:00,31.32,31.36,31.3,31.31,499780.0,27.0445,27.079,27.0272,27.0359,499780.0
2020-01-27 11:00:00,31.3,31.31,31.26,31.3,170770.0,27.0272,27.0359,26.9927,27.0272,170770.0
2020-01-27 11:05:00,31.31,31.32,31.26,31.27,190760.0,27.0359,27.0445,26.9927,27.0013,190760.0
2020-01-27 11:10:00,31.27,31.29,31.16,31.17,757380.0,27.0013,27.0186,26.9063,26.915,757380.0
2020-01-27 11:15:00,31.17,31.17,31.01,31.02,371480.0,26.915,26.915,26.7768,26.7854,371480.0
2020-01-27 11:20:00,31.02,31.12,30.98,31.12,423430.0,26.7854,26.8718,26.7509,26.8718,423430.0
2020-01-27 11:25:00,31.12,31.15,31.08,31.1,255840.0,26.8718,26.8977,26.8373,26.8545,255840.0
2020-01-27 11:30:00,31.12,31.13,31.07,31.11,459590.0,26.8718,26.8804,26.8286,26.8632,459590.0
2020-01-27 11:35:00,31.11,31.15,31.1,31.14,528600.0,26.8632,26.8977,26.8545,26.8891,528600.0
2020-01-27 11:40:00,31.14,31.15,31.09,31.12,370170.0,26.8891,26.8977,26.8459,26.8718,370170.0
2020-01-27 11:45:00,31.12,31.13,31.07,31.09,208140.0,26.8718,26.8804,26.8286,26.8459,208140.0
2020-01-27 11:50:00,31.1,31.11,31.07,31.08,147840.0,26.8545,26.8632,26.8286,26.8373,147840.0
2020-01-27 11:55:00,31.08,31.09,31.04,31.06,241600.0,26.8373,26.8459,26.8027,26.82,241600.0
2020-01-27 12:00:00,31.06,31.06,31.0,31.02,206650.0,26.82,26.82,26.7682,26.7854,206650.0
2020-01-27 12:05:00,31.02,31.12,31.02,31.12,280600.0,26.7854,26.8718,26.7854,26.8718,280600.0
2020-01-27 12:10:00,31.12,31.2,31.11,31.13,412300.0,26.8718,26.9409,26.8632,26.8804,412300.0
2020-01-27 12:15:00,31.14,31.21,31.13,31.15,262430.0,26.8891,26.9495,26.8804,26.8977,262430.0
2020-01-27 12:20:00,31.16,31.25,31.16,31.21,203380.0,26.9063,26.984,26.9063,26.9495,203380.0
2020-01-27 12:25:00,31.2,31.25,31.17,31.18,92210.0,26.9409,26.984,26.915,26.9236,92210.0
2020-01-27 12:30:00,31.22,31.22,31.19,31.19,69130.0,26.9581,26.9581,26.9322,26.9322,69130.0
2020-01-27 12:35:00,31.2,31.22,31.18,31.2,125620.0,26.9409,26.9581,26.9236,26.9409,125620.0
2020-01-27 12:40:00,31.2,31.22,31.18,31.22,93190.0,26.9409,26.9581,26.9236,26.9581,93190.0
2020-01-27 12:45:00,31.21,31.22,31.18,31.19,221960.0,26.9495,26.9581,26.9236,26.9322,221960.0
2020-01-27 12:50:00,31.19,31.2,31.15,31.16,140000.0,26.9322,26.9409,26.8977,26.9063,140000.0
2020-01-27 12:55:00,31.16,31.18,31.14,31.17,148300.0,26.9063,26.9236,26.8891,26.915,148300.0
2020-01-27 13:00:00,31.18,31.19,31.17,31.17,142840.0,26.9236,26.9322,26.915,26.915,142840.0
2020-01-27 13:05:00,31.17,31.19,31.14,31.15,183510.0,26.915,26.9322,26.8891,26.8977,183510.0
2020-01-27 13:10:00,31.15,31.15,31.12,31.14,201490.0,26.8977,26.8977,26.8718,26.8891,201490.0
2020-01-27 13:15:00,31.13,31.16,31.12,31.15,203200.0,26.8804,26.9063,26.8718,26.8977,203200.0
2020-01-27 13:20:00,31.15,31.17,31.1,31.12,196620.0,26.8977,26.915,26.8545,26.8718,196620.0
2020-01-27 13:25:00,31.12,31.15,31.12,31.15,58120.0,26.8718,26.8977,26.8718,26.8977,58120.0
2020-01-27 13:30:00,31.15,31.18,31.14,31.15,128490.0,26.8977,26.9236,26.8891,26.8977,128490.0
2020-01-27 13:35:00,31.14,31.16,31.12,31.15,107440.0,26.8891,26.9063,26.8718,26.8977,107440.0
2020-01-27 13:40:00,31.15,31.16,31.13,31.15,151420.0,26.8977,26.9063,26.8804,26.8977,151420.0
2020-01-27 13:45:00,31.14,31.16,31.1,31.14,335370.0,26.8891,26.9063,26.8545,26.8891,335370.0
2020-01-27 13:50:00,31.14,31.14,31.08,31.1,78440.0,26.8891,26.8891,26.8373,26.8545,78440.0
2020-01-27 13:55:00,31.11,31.14,31.11,31.11,142090.0,26.8632,26.8891,26.8632,26.8632,142090.0
2020-01-27 14:00:00,31.11,31.11,31.07,31.08,242500.0,26.8632,26.8632,26.8286,26.8373,242500.0
2020-01-27 14:05:00,31.07,31.09,31.06,31.09,141730.0,26.8286,26.8459,26.82,26.8459,141730.0
2020-01-27 14:10:00,31.1,31.13,31.1,31.11,347430.0,26.8545,26.8804,26.8545,26.8632,347430.0
2020-01-27 14:15:00,31.11,31.13,31.1,31.13,197230.0,26.8632,26.8804,26.8545,26.8804,197230.0
2020-01-27 14:20:00,31.13,31.13,31.08,31.09,49820.0,26.8804,26.8804,26.8373,26.8459,49820.0
2020-01-27 14:25:00,31.1,31.12,31.09,31.1,295490.0,26.8545,26.8718,26.8459,26.8545,295490.0
2020-01-27 14:30:00,31.09,31.11,31.07,31.09,176640.0,26.8459,26.8632,26.8286,26.8459,176640.0
2020-01-27 14:35:00,31.09,31.1,31.04,31.06,133560.0,26.8459,26.8545,26.8027,26.82,133560.0
2020-01-27 14:40:00,31.06,31.07,31.01,31.01,140630.0,26.82,26.8286,26.7768,26.7768,140630.0
2020-01-27 14:45:00,31.0,31.02,30.96,30.96,330930.0,26.7682,26.7854,26.7336,26.7336,330930.0
2020-01-27 14:50:00,30.96,30.97,30.88,30.89,383890.0,26.7336,26.7423,26.6646,26.6732,383890.0
2020-01-27 14:55:00,30.89,30.96,30.89,30.95,361570.0,26.6732,26.7336,26.6732,26.725,361570.0
2020-01-27 15:00:00,30.94,30.98,30.93,30.95,356010.0,26.7164,26.7509,26.7077,26.725,356010.0
2020-01-27 15:05:00,30.95,30.98,30.91,30.91,177670.0,26.725,26.7509,26.6905,26.6905,177670.0
2020-01-27 15:10:00,30.9,30.91,30.86,30.89,194340.0,26.6818,26.6905,26.6473,26.6732,194340.0
2020-01-27 15:15:00,30.9,30.97,30.9,30.96,157550.0,26.6818,26.7423,26.6818,26.7336,157550.0
2020-01-27 15:20:00,30.96,31.0,30.96,30.97,149390.0,26.7336,26.7682,26.7336,26.7423,149390.0
2020-01-27 15:25:00,30.97,31.01,30.96,30.99,228460.0,26.7423,26.7768,26.7336,26.7595,228460.0
2020-01-27 15:30:00,30.99,30.99,30.94,30.95,295140.0,26.7595,26.7595,26.7164,26.725,295140.0
2020-01-27 15:35:00,30.95,30.96,30.92,30.94,316730.0,26.725,26.7336,26.6991,26.7164,316730.0
2020-01-27 15:40:00,30.94,30.95,30.9,30.93,248790.0,26.7164,26.725,26.6818,26.7077,248790.0
2020-01-27 15:45:00,30.93,30.95,30.88,30.89,364700.0,26.7077,26.725,26.6646,26.6732,364700.0
2020-01-27 15:50:00,30.89,30.95,30.86,30.9,961100.0,26.6732,26.725,26.6473,26.6818,961100.0
2020-01-27 15:55:00,30.91,30.93,30.87,30.89,1211530.0,26.6905,26.7077,26.6559,26.6732,1211530.0
2020-01-28 09:30:00,31.35,31.53,31.28,31.4,738690.0,27.0704,27.2258,27.01,27.1136,738690.0
2020-01-28 09:35:00,31.41,31.44,31.33,31.39,494910.0,27.1222,27.1481,27.0531,27.1049,494910.0
2020-01-28 09:40:00,31.39,31.43,31.35,31.4,401160.0,27.1049,27.1395,27.0704,27.1136,401160.0
2020-01-28 09:45:00,31.39,31.41,31.3,31.38,303980.0,27.1049,27.1222,27.0272,27.0963,303980.0
2020-01-28 09:50:00,31.38,31.41,31.33,31.39,121840.0,27.0963,27.1222,27.0531,27.1049,121840.0
2020-01-28 09:55:00,31.38,31.41,31.35,31.38,82960.0,27.0963,27.1222,27.0704,27.0963,82960.0
2020-01-28 10:00:00,31.38,31.44,31.38,31.4,240860.0,27.0963,27.1481,27.0963,27.1136,240860.0
2020-01-28 10:05:00,31.41,31.43,31.39,31.42,101810.0,27.1222,27.1395,27.1049,27.1308,101810.0
2020-01-28 10:10:00,31.42,31.48,31.42,31.46,207090.0,27.1308,27.1826,27.1308,27.1654,207090.0
2020-01-28 10:15:00,31.46,31.58,31.46,31.58,398110.0,27.1654,27.269,27.1654,27.269,398110.0
2020-01-28 10:20:00,31.58,31.69,31.58,31.68,612000.0,27.269,27.364,27.269,27.3553,612000.0
2020-01-28 10:25:00,31.69,31.73,31.64,31.64,434560.0,27.364,27.3985,27.3208,27.3208,434560.0
2020-01-28 10:30:00,31.64,31.75,31.62,31.75,215930.0,27.3208,27.4158,27.3035,27.4158,215930.0
2020-01-28 10:35:00,31.74,31.74,31.69,31.71,113770.0,27.4072,27.4072,27.364,27.3813,113770.0
2020-01-28 10:40:00,31.71,31.75,31.7,31.71,141680.0,27.3813,27.4158,27.3726,27.3813,141680.0
2020-01-28 10:45:00,31.7,31.74,31.7,31.73,111640.0,27.3726,27.4072,27.3726,27.3985,111640.0
2020-01-28 10:50:00,31.74,31.77,31.71,31.74,230830.0,27.4072,27.4331,27.3813,27.4072,230830.0
2020-01-28 10:55:00,31.74,31.75,31.71,31.74,146320.0,27.4072,27.4158,27.3813,27.4072,146320.0
2020-01-28 11:00:00,31.75,31.76,31.67,31.67,113100.0,27.4158,27.4244,27.3467,27.3467,113100.0
2020-01-28 11:05:00,31.69,31.7,31.64,31.64,83950.0,27.364,27.3726,27.3208,27.3208,83950.0
2020-01-28 11:10:00,31.65,31.7,31.65,31.69,53620.0,27.3294,27.3726,27.3294,27.364,53620.0
2020-01-28 11:15:00,31.68,31.78,31.66,31.77,227620.0,27.3553,27.4417,27.3381,27.4331,227620.0
2020-01-28 11:20:00,31.77,31.78,31.73,31.76,172650.0,27.4331,27.4417,27.3985,27.4244,172650.0
2020-01-28 11:25:00,31.76,31.78,31.73,31.74,132890.0,27.4244,27.4417,27.3985,27.4072,132890.0
2020-01-28 11:30:00,31.73,31.74,31.71,31.73,168950.0,27.3985,27.4072,27.3813,27.3985,168950.0
2020-01-28 11:35:00,31.74,31.74,31.69,31.69,79800.0,27.4072,27.4072,27.364,27.364,79800.0
2020-01-28 11:40:00,31.69,31.72,31.68,31.68,59630.0,27.364,27.3899,27.3553,27.3553,59630.0
2020-01-28 11:45:00,31.69,31.69,31.65,31.67,61820.0,27.364,27.364,27.3294,27.3467,61820.0
2020-01-28 11:50:00,31.66,31.68,31.64,31.64,66540.0,27.3381,27.3553,27.3208,27.3208,66540.0
2020-01-28 11:55:00,31.64,31.69,31.62,31.69,100850.0,27.3208,27.364,27.3035,27.364,100850.0
2020-01-28 12:00:00,31.69,31.69,31.65,31.68,66960.0,27.364,27.364,27.3294,27.3553,66960.0
2020-01-28 12:05:00,31.68,31.68,31.65,31.67,54870.0,27.3553,27.3553,27.3294,27.3467,54870.0
2020-01-28 12:10:00,31.68,31.69,31.67,31.69,98680.0,27.3553,27.364,27.3467,27.364,98680.0
2020-01-28 12:15:00,31.69,31.71,31.67,31.71,71920.0,27.364,27.3813,27.3467,27.3813,71920.0
2020-01-28 12:20:00,31.71,31.72,31.67,31.67,80330.0,27.3813,27.3899,27.3467,27.3467,80330.0
2020-01-28 12:25:00,31.67,31.69,31.65,31.67,60630.0,27.3467,27.364,27.3294,27.3467,60630.0
2020-01-28 12:30:00,31.68,31.72,31.68,31.71,42000.0,27.3553,27.3899,27.3553,27.3813,42000.0
2020-01-28 12:35:00,31.72,31.73,31.71,31.71,69240.0,27.3899,27.3985,27.3813,27.3813,69240.0
2020-01-28 12:40:00,31.71,31.73,31.68,31.73,68370.0,27.3813,27.3985,27.3553,27.3985,68370.0
2020-01-28 12:45:00,31.73,31.75,31.72,31.74,69970.0,27.3985,27.4158,27.3899,27.4072,69970.0
2020-01-28 12:50:00,31.74,31.74,31.7,31.72,42520.0,27.4072,27.4072,27.3726,27.3899,42520.0
2020-01-28 12:55:00,31.72,31.73,31.7,31.7,53460.0,27.3899,27.3985,27.3726,27.3726,53460.0
2020-01-28 13:00:00,31.7,31.7,31.66,31.67,34570.0,27.3726,27.3726,27.3381,27.3467,34570.0
2020-01-28 13:05:00,31.67,31.68,31.66,31.67,32290.0,27.3467,27.3553,27.3381,27.3467,32290.0
2020-01-28 13:10:00,31.67,31.69,31.67,31.69,31100.0,27.3467,27.364,27.3467,27.364,31100.0
2020-01-28 13:15:00,31.69,31.69,31.67,31.68,42690.0,27.364,27.364,27.3467,27.3553,42690.0
2020-01-28 13:20:00,31.68,31.71,31.68,31.71,32160.0,27.3553,27.3813,27.3553,27.3813,32160.0
2020-01-28 13:25:00,31.71,31.71,31.69,31.7,25850.0,27.3813,27.3813,27.364,27.3726,25850.0
2020-01-28 13:30:00,31.7,31.72,31.68,31.71,52170.0,27.3726,27.3899,27.3553,27.3813,52170.0
2020-01-28 13:35:00,31.67,31.69,31.66,31.67,53160.0,27.3467,27.364,27.3381,27.3467,53160.0
2020-01-28 13:40:00,31.67,31.69,31.66,31.68,53980.0,27.3467,27.364,27.3381,27.3553,53980.0
2020-01-28 13:45:00,31.7,31.71,31.68,31.71,31970.0,27.3726,27.3813,27.3553,27.3813,31970.0
2020-01-28 13:50:00,31.72,31.77,31.72,31.76,139240.0,27.3899,27.4331,27.3899,27.4244,139240.0
2020-01-28 13:55:00,31.76,31.77,31.75,31.76,43980.0,27.4244,27.4331,27.4158,27.4244,43980.0
2020-01-28 14:00:00,31.75,31.79,31.75,31.78,145340.0,27.4158,27.4503,27.4158,27.4417,145340.0
2020-01-28 14:05:00,31.78,31.78,31.76,31.76,25000.0,27.4417,27.4417,27.4244,27.4244,25000.0
2020-01-28 14:10:00,31.76,31.78,31.74,31.78,59530.0,27.4244,27.4417,27.4072,27.4417,59530.0
2020-01-28 14:15:00,31.78,31.79,31.76,31.79,48380.0,27.4417,27.4503,27.4244,27.4503,48380.0
2020-01-28 14:20:00,31.79,31.8,31.78,31.79,55380.0,27.4503,27.459,27.4417,27.4503,55380.0
2020-01-28 14:25:00,31.79,31.81,31.78,31.78,109930.0,27.4503,27.4676,27.4417,27.4417,109930.0
2020-01-28 14:30:00,31.77,31.8,31.76,31.8,92510.0,27.4331,27.459,27.4244,27.459,92510.0
2020-01-28 14:35:00,31.79,31.84,31.79,31.83,87630.0,27.4503,27.4935,27.4503,27.4849,87630.0
2020-01-28 14:40:00,31.83,31.85,31.81,31.83,81180.0,27.4849,27.5021,27.4676,27.4849,81180.0
2020-01-28 14:45:00,31.83,31.83,31.81,31.81,38560.0,27.4849,27.4849,27.4676,27.4676,38560.0
2020-01-28 14:50:00,31.81,31.82,31.79,31.8,63330.0,27.4676,27.4762,27.4503,27.459,63330.0
2020-01-28 14:55:00,31.8,31.83,31.8,31.82,40360.0,27.459,27.4849,27.459,27.4762,40360.0
2020-01-28 15:00:00,31.82,31.83,31.79,31.8,58140.0,27.4762,27.4849,27.4503,27.459,58140.0
2020-01-28 15:05:00,31.8,31.82,31.78,31.8,124380.0,27.459,27.4762,27.4417,27.459,124380.0
2020-01-28 15:10:00,31.8,31.84,31.79,31.84,65850.0,27.459,27.4935,27.4503,27.4935,65850.0
2020-01-28 15:15:00,31.84,31.84,31.81,31.84,74430.0,27.4935,27.4935,27.4676,27.4935,74430.0
2020-01-28 15:20:00,31.85,31.9,31.83,31.89,183490.0,27.5021,27.5453,27.4849,27.5367,183490.0
2020-01-28 15:25:00,31.9,31.91,31.87,31.9,157520.0,27.5453,27.5539,27.5194,27.5453,157520.0
2020-01-28 15:30:00,31.89,31.92,31.88,31.92,176950.0,27.5367,27.5626,27.528,27.5626,176950.0
2020-01-28 15:35:00,31.92,31.92,31.86,31.86,166260.0,27.5626,27.5626,27.5108,27.5108,166260.0
2020-01-28 15:40:00,31.86,31.89,31.84,31.89,193600.0,27.5108,27.5367,27.4935,27.5367,193600.0
2020-01-28 15:45:00,31.89,31.89,31.84,31.86,146540.0,27.5367,27.5367,27.4935,27.5108,146540.0
2020-01-28 15:50:00,31.85,31.86,31.82,31.83,341500.0,27.5021,27.5108,27.4762,27.4849,341500.0
2020-01-28 15:55:00,31.83,31.86,31.81,31.83,644580.0,27.4849,27.5108,27.4676,27.4849,644580.0
2020-01-29 09:30:00,32.08,32.09,31.94,31.98,904110.0,27.7007,27.7094,27.5799,27.6144,904110.0
2020-01-29 09:35:00,31.97,32.12,31.96,32.1,465230.0,27.6058,27.7353,27.5971,27.718,465230.0
2020-01-29 09:40:00,32.1,32.37,32.09,32.37,618010.0,27.718,27.9512,27.7094,27.9512,618010.0
2020-01-29 09:45:00,32.38,32.54,32.29,32.38,763700.0,27.9598,28.0979,27.8821,27.9598,763700.0
2020-01-29 09:50:00,32.39,32.4,32.29,32.3,524570.0,27.9684,27.9771,27.8821,27.8907,524570.0
2020-01-29 09:55:00,32.3,32.31,32.14,32.18,331060.0,27.8907,27.8993,27.7526,27.7871,331060.0
2020-01-29 10:00:00,32.17,32.22,32.04,32.07,964670.0,27.7785,27.8216,27.6662,27.6921,964670.0
2020-01-29 10:05:00,32.06,32.14,31.97,32.05,391410.0,27.6835,27.7526,27.6058,27.6748,391410.0
2020-01-29 10:10:00,32.05,32.12,31.95,32.08,434990.0,27.6748,27.7353,27.5885,27.7007,434990.0
2020-01-29 10:15:00,32.09,32.21,32.09,32.14,318890.0,27.7094,27.813,27.7094,27.7526,318890.0
2020-01-29 10:20:00,32.13,32.19,32.12,32.19,152780.0,27.7439,27.7957,27.7353,27.7957,152780.0
2020-01-29 10:25:00,32.2,32.24,32.2,32.23,176000.0,27.8044,27.8389,27.8044,27.8303,176000.0
2020-01-29 10:30:00,32.22,32.22,32.14,32.18,182920.0,27.8216,27.8216,27.7526,27.7871,182920.0
2020-01-29 10:35:00,32.19,32.22,32.15,32.22,159210.0,27.7957,27.8216,27.7612,27.8216,159210.0
2020-01-29 10:40:00,32.23,32.23,32.17,32.19,109670.0,27.8303,27.8303,27.7785,27.7957,109670.0
2020-01-29 10:45:00,32.2,32.22,32.16,32.17,113210.0,27.8044,27.8216,27.7698,27.7785,113210.0
2020-01-29 10:50:00,32.18,32.18,32.05,32.05,120360.0,27.7871,27.7871,27.6748,27.6748,120360.0
2020-01-29 10:55:00,32.05,32.05,31.99,31.99,174300.0,27.6748,27.6748,27.623,27.623,174300.0
2020-01-29 11:00:00,32.0,32.04,31.99,32.0,318110.0,27.6317,27.6662,27.623,27.6317,318110.0
2020-01-29 11:05:00,32.01,32.01,31.95,31.95,102880.0,27.6403,27.6403,27.5885,27.5885,102880.0
2020-01-29 11:10:00,31.95,31.98,31.9,31.94,157710.0,27.5885,27.6144,27.5453,27.5799,157710.0
2020-01-29 11:15:00,31.95,31.97,31.9,31.9,125730.0,27.5885,27.6058,27.5453,27.5453,125730.0
2020-01-29 11:20:00,31.9,31.94,31.88,31.93,109130.0,27.5453,27.5799,27.528,27.5712,109130.0
2020-01-29 11:25:00,31.94,31.94,31.86,31.86,110090.0,27.5799,27.5799,27.5108,27.5108,110090.0
2020-01-29 11:30:00,31.86,31.88,31.8,31.81,231190.0,27.5108,27.528,27.459,27.4676,231190.0
2020-01-29 11:35:00,31.8,31.82,31.77,31.81,126950.0,27.459,27.4762,27.4331,27.4676,126950.0
2020-01-29 11:40:00,31.82,31.83,31.79,31.8,149850.0,27.4762,27.4849,27.4503,27.459,149850.0
2020-01-29 11:45:00,31.8,31.82,31.79,31.81,118000.0,27.459,27.4762,27.4503,27.4676,118000.0
2020-01-29 11:50:00,31.8,31.89,31.79,31.89,267080.0,27.459,27.5367,27.4503,27.5367,267080.0
2020-01-29 11:55:00,31.88,31.91,31.88,31.9,55450.0,27.528,27.5539,27.528,27.5453,55450.0
2020-01-29 12:00:00,31.9,31.9,31.86,31.88,156030.0,27.5453,27.5453,27.5108,27.528,156030.0
2020-01-29 12:05:00,31.88,31.9,31.87,31.89,121600.0,27.528,27.5453,27.5194,27.5367,121600.0
2020-01-29 12:10:00,31.89,31.89,31.87,31.88,60820.0,27.5367,27.5367,27.5194,27.528,60820.0
2020-01-29 12:15:00,31.89,31.97,31.88,31.95,204910.0,27.5367,27.6058,27.528,27.5885,204910.0
2020-01-29 12:20:00,31.94,31.95,31.92,31.93,65000.0,27.5799,27.5885,27.5626,27.5712,65000.0
2020-01-29 12:25:00,31.93,31.98,31.92,31.95,199920.0,27.5712,27.6144,27.5626,27.5885,199920.0
2020-01-29 12:30:00,31.95,31.96,31.94,31.94,50590.0,27.5885,27.5971,27.5799,27.5799,50590.0
2020-01-29 12:35:00,31.93,31.97,31.92,31.97,111640.0,27.5712,27.6058,27.5626,27.6058,111640.0
2020-01-29 12:40:00,31.96,31.97,31.94,31.96,34600.0,27.5971,27.6058,27.5799,27.5971,34600.0
2020-01-29 12:45:00,31.96,31.99,31.96,31.96,22000.0,27.5971,27.623,27.5971,27.5971,22000.0
2020-01-29 12:50:00,31.98,32.02,31.95,31.98,165530.0,27.6144,27.6489,27.5885,27.6144,165530.0
2020-01-29 12:55:00,31.99,31.99,31.96,31.96,28000.0,27.623,27.623,27.5971,27.5971,28000.0
2020-01-29 13:00:00,31.97,31.98,31.91,31.97,100380.0,27.6058,27.6144,27.5539,27.6058,100380.0
2020-01-29 13:05:00,31.97,31.99,31.96,31.97,120010.0,27.6058,27.623,27.5971,27.6058,120010.0
2020-01-29 13:10:00,31.99,32.04,31.98,32.04,205220.0,27.623,27.6662,27.6144,27.6662,205220.0
2020-01-29 13:15:00,32.05,32.1,32.04,32.09,281440.0,27.6748,27.718,27.6662,27.7094,281440.0
2020-01-29 13:20:00,32.09,32.13,32.08,32.09,165900.0,27.7094,27.7439,27.7007,27.7094,165900.0
2020-01-29 13:25:00,32.09,32.09,32.05,32.07,45830.0,27.7094,27.7094,27.6748,27.6921,45830.0
2020-01-29 13:30:00,32.08,32.08,32.04,32.06,45790.0,27.7007,27.7007,27.6662,27.6835,45790.0
2020-01-29 13:35:00,32.05,32.05,32.02,32.02,86250.0,27.6748,27.6748,27.6489,27.6489,86250.0
2020-01-29 13:40:00,32.02,32.02,31.98,31.99,40380.0,27.6489,27.6489,27.6144,27.623,40380.0
2020-01-29 13:45:00,31.99,31.99,31.94,31.99,71640.0,27.623,27.623,27.5799,27.623,71640.0
2020-01-29 13:50:00,31.96,32.0,31.95,31.99,295680.0,27.5971,27.6317,27.5885,27.623,295680.0
2020-01-29 13:55:00,31.99,32.03,31.98,32.0,69280.0,27.623,27.6576,27.6144,27.6317,69280.0
2020-01-29 14:00:00,32.0,32.07,31.98,32.07,66820.0,27.6317,27.6921,27.6144,27.6921,66820.0
2020-01-29 14:05:00,32.06,32.07,32.02,32.03,76330.0,27.6835,27.6921,27.6489,27.6576,76330.0
2020-01-29 14:10:00,32.04,32.04,31.98,31.99,102390.0,27.6662,27.6662,27.6144,27.623,102390.0
2020-01-29 14:15:00,32.0,32.01,31.98,32.01,210440.0,27.6317,27.6403,27.6144,27.6403,210440.0
2020-01-29 14:20:00,32.02,32.03,31.99,31.99,54850.0,27.6489,27.6576,27.623,27.623,54850.0
2020-01-29 14:25:00,31.99,31.99,31.96,31.99,92920.0,27.623,27.623,27.5971,27.623,92920.0
2020-01-29 14:30:00,31.99,32.02,31.97,32.0,62300.0,27.623,27.6489,27.6058,27.6317,62300.0
2020-01-29 14:35:00,32.0,32.01,31.97,31.99,51070.0,27.6317,27.6403,27.6058,27.623,51070.0
2020-01-29 14:40:00,31.99,32.0,31.94,31.95,98450.0,27.623,27.6317,27.5799,27.5885,98450.0
2020-01-29 14:45:00,31.95,31.96,31.91,31.93,67380.0,27.5885,27.5971,27.5539,27.5712,67380.0
2020-01-29 14:50:00,31.93,31.93,31.87,31.89,126800.0,27.5712,27.5712,27.5194,27.5367,126800.0
2020-01-29 14:55:00,31.89,31.9,31.86,31.86,91760.0,27.5367,27.5453,27.5108,27.5108,91760.0
2020-01-29 15:00:00,31.86,31.9,31.84,31.85,110230.0,27.5108,27.5453,27.4935,27.5021,110230.0
2020-01-29 15:05:00,31.85,31.9,31.85,31.89,142960.0,27.5021,27.5453,27.5021,27.5367,142960.0
2020-01-29 15:10:00,31.89,31.9,31.83,31.84,121800.0,27.5367,27.5453,27.4849,27.4935,121800.0
2020-01-29 15:15:00,31.82,31.85,31.78,31.83,137130.0,27.4762,27.5021,27.4417,27.4849,137130.0
2020-01-29 15:20:00,31.83,31.84,31.76,31.81,95250.0,27.4849,27.4935,27.4244,27.4676,95250.0
2020-01-29 15:25:00,31.8,31.89,31.8,31.88,164480.0,27.459,27.5367,27.459,27.528,164480.0
2020-01-29 15:30:00,31.88,31.92,31.86,31.91,206220.0,27.528,27.5626,27.5108,27.5539,206220.0
2020-01-29 15:35:00,31.91,31.93,31.85,31.86,166590.0,27.5539,27.5712,27.5021,27.5108,166590.0
2020-01-29 15:40:00,31.85,31.85,31.8,31.85,178370.0,27.5021,27.5021,27.459,27.5021,178370.0
2020-01-29 15:45:00,31.86,31.86,31.81,31.83,180250.0,27.5108,27.5108,27.4676,27.4849,180250.0
2020-01-29 15:50:00,31.83,31.83,31.75,31.79,410580.0,27.4849,27.4849,27.4158,27.4503,410580.0
2020-01-29 15:55:00,31.78,31.79,31.71,31.75,470650.0,27.4417,27.4503,27.3813,27.4158,470650.0
2020-01-30 09:30:00,31.4,31.47,31.3,31.37,678840.0,27.1136,27.174,27.0272,27.0877,678840.0
2020-01-30 09:35:00,31.35,31.52,31.26,31.49,331190.0,27.0704,27.2172,26.9927,27.1913,331190.0
2020-01-30 09:40:00,31.51,31.53,31.34,31.4,202740.0,27.2086,27.2258,27.0618,27.1136,202740.0
2020-01-30 09:45:00,31.4,31.54,31.4,31.48,144410.0,27.1136,27.2345,27.1136,27.1826,144410.0
2020-01-30 09:50:00,31.46,31.55,31.34,31.37,213400.0,27.1654,27.2431,27.0618,27.0877,213400.0
2020-01-30 09:55:00,31.38,31.39,31.28,31.32,129430.0,27.0963,27.1049,27.01,27.0445,129430.0
2020-01-30 10:00:00,31.3,31.32,31.25,31.26,99240.0,27.0272,27.0445,26.984,26.9927,99240.0
2020-01-30 10:05:00,31.26,31.38,31.24,31.37,155440.0,26.9927,27.0963,26.9754,27.0877,155440.0
2020-01-30 10:10:00,31.36,31.39,31.31,31.31,118660.0,27.079,27.1049,27.0359,27.0359,118660.0
2020-01-30 10:15:00,31.3,31.32,31.18,31.2,147920.0,27.0272,27.0445,26.9236,26.9409,147920.0
2020-01-30 10:20:00,31.21,31.21,31.13,31.13,228290.0,26.9495,26.9495,26.8804,26.8804,228290.0
2020-01-30 10:25:00,31.13,31.14,31.11,31.12,114250.0,26.8804,26.8891,26.8632,26.8718,114250.0
2020-01-30 10:30:00,31.12,31.13,31.08,31.09,422190.0,26.8718,26.8804,26.8373,26.8459,422190.0
2020-01-30 10:35:00,31.09,31.09,30.99,31.03,254230.0,26.8459,26.8459,26.7595,26.7941,254230.0
2020-01-30 10:40:00,31.04,31.06,31.0,31.01,129810.0,26.8027,26.82,26.7682,26.7768,129810.0
2020-01-30 10:45:00,31.0,31.0,30.93,30.97,129020.0,26.7682,26.7682,26.7077,26.7423,129020.0
2020-01-30 10:50:00,30.97,30.99,30.86,30.86,151990.0,26.7423,26.7595,26.6473,26.6473,151990.0
2020-01-30 10:55:00,30.86,30.92,30.86,30.91,138990.0,26.6473,26.6991,26.6473,26.6905,138990.0
2020-01-30 11:00:00,30.9,31.03,30.9,31.03,133760.0,26.6818,26.7941,26.6818,26.7941,133760.0
2020-01-30 11:05:00,31.0,31.05,31.0,31.05,64770.0,26.7682,26.8113,26.7682,26.8113,64770.0
2020-01-30 11:10:00,31.04,31.14,31.04,31.12,83020.0,26.8027,26.8891,26.8027,26.8718,83020.0
2020-01-30 11:15:00,31.11,31.13,31.07,31.11,87990.0,26.8632,26.8804,26.8286,26.8632,87990.0
2020-01-30 11:20:00,31.12,31.15,31.07,31.15,76250.0,26.8718,26.8977,26.8286,26.8977,76250.0
2020-01-30 11:25:00,31.16,31.2,31.14,31.19,95310.0,26.9063,26.9409,26.8891,26.9322,95310.0
2020-01-30 11:30:00,31.19,31.19,31.13,31.18,241240.0,26.9322,26.9322,26.8804,26.9236,241240.0
2020-01-30 11:35:00,31.17,31.2,31.15,31.15,66440.0,26.915,26.9409,26.8977,26.8977,66440.0
2020-01-30 11:40:00,31.15,31.21,31.12,31.13,132320.0,26.8977,26.9495,26.8718,26.8804,132320.0
2020-01-30 11:45:00,31.14,31.2,31.13,31.19,118740.0,26.8891,26.9409,26.8804,26.9322,118740.0
2020-01-30 11:50:00,31.2,31.3,31.19,31.29,143990.0,26.9409,27.0272,26.9322,27.0186,143990.0
2020-01-30 11:55:00,31.28,31.29,31.21,31.21,80990.0,27.01,27.0186,26.9495,26.9495,80990.0
2020-01-30 12:00:00,31.21,31.24,31.19,31.23,209460.0,26.9495,26.9754,26.9322,26.9668,209460.0
2020-01-30 12:05:00,31.23,31.23,31.16,31.16,107590.0,26.9668,26.9668,26.9063,26.9063,107590.0
2020-01-30 12:10:00,31.15,31.18,31.14,31.16,73440.0,26.8977,26.9236,26.8891,26.9063,73440.0
2020-01-30 12:15:00,31.15,31.17,31.14,31.16,46930.0,26.8977,26.915,26.8891,26.9063,46930.0
2020-01-30 12:20:00,31.16,31.17,31.13,31.13,77320.0,26.9063,26.915,26.8804,26.8804,77320.0
2020-01-30 12:25:00,31.13,31.13,31.02,31.03,168350.0,26.8804,26.8804,26.7854,26.7941,168350.0
2020-01-30 12:30:00,31.03,31.05,31.0,31.01,56480.0,26.7941,26.8113,26.7682,26.7768,56480.0
2020-01-30 12:35:00,31.01,31.03,30.93,30.95,93040.0,26.7768,26.7941,26.7077,26.725,93040.0
2020-01-30 12:40:00,30.96,30.98,30.96,30.96,39600.0,26.7336,26.7509,26.7336,26.7336,39600.0
2020-01-30 12:45:00,30.94,30.95,30.92,30.92,86680.0,26.7164,26.725,26.6991,26.6991,86680.0
2020-01-30 12:50:00,30.93,31.01,30.93,30.97,88530.0,26.7077,26.7768,26.7077,26.7423,88530.0
2020-01-30 12:55:00,30.95,30.97,30.94,30.97,65330.0,26.725,26.7423,26.7164,26.7423,65330.0
2020-01-30 13:00:00,30.97,31.02,30.94,30.99,64470.0,26.7423,26.7854,26.7164,26.7595,64470.0
2020-01-30 13:05:00,30.99,31.0,30.96,30.97,65060.0,26.7595,26.7682,26.7336,26.7423,65060.0
2020-01-30 13:10:00,30.97,30.97,30.94,30.96,31510.0,26.7423,26.7423,26.7164,26.7336,31510.0
2020-01-30 13:15:00,30.96,30.99,30.92,30.93,83730.0,26.7336,26.7595,26.6991,26.7077,83730.0
2020-01-30 13:20:00,30.92,30.99,30.92,30.99,74560.0,26.6991,26.7595,26.6991,26.7595,74560.0
2020-01-30 13:25:00,30.99,31.0,30.96,30.98,24560.0,26.7595,26.7682,26.7336,26.7509,24560.0
2020-01-30 13:30:00,30.99,31.04,30.96,31.01,61300.0,26.7595,26.8027,26.7336,26.7768,61300.0
2020-01-30 13:35:00,30.99,31.0,30.95,30.96,55920.0,26.7595,26.7682,26.725,26.7336,55920.0
2020-01-30 13:40:00,30.97,31.01,30.96,30.98,74980.0,26.7423,26.7768,26.7336,26.7509,74980.0
2020-01-30 13:45:00,30.97,31.0,30.96,30.96,64050.0,26.7423,26.7682,26.7336,26.7336,64050.0
2020-01-30 13:50:00,30.95,31.0,30.94,30.99,73960.0,26.725,26.7682,26.7164,26.7595,73960.0
2020-01-30 13:55:00,30.98,31.0,30.95,30.98,76630.0,26.7509,26.7682,26.725,26.7509,76630.0
2020-01-30 14:00:00,30.98,30.99,30.96,30.99,38540.0,26.7509,26.7595,26.7336,26.7595,38540.0
2020-01-30 14:05:00,30.98,31.08,30.98,31.08,74000.0,26.7509,26.8373,26.7509,26.8373,74000.0
2020-01-30 14:10:00,31.07,31.14,31.07,31.14,112310.0,26.8286,26.8891,26.8286,26.8891,112310.0
2020-01-30 14:15:00,31.13,31.17,31.13,31.17,149180.0,26.8804,26.915,26.8804,26.915,149180.0
2020-01-30 14:20:00,31.16,31.24,31.16,31.2,186170.0,26.9063,26.9754,26.9063,26.9409,186170.0
2020-01-30 14:25:00,31.2,31.22,31.19,31.19,95070.0,26.9409,26.9581,26.9322,26.9322,95070.0
2020-01-30 14:30:00,31.19,31.2,31.14,31.14,55780.0,26.9322,26.9409,26.8891,26.8891,55780.0
2020-01-30 14:35:00,31.14,31.14,31.09,31.1,91380.0,26.8891,26.8891,26.8459,26.8545,91380.0
2020-01-30 14:40:00,31.09,31.25,31.05,31.07,358170.0,26.8459,26.984,26.8113,26.8286,358170.0
2020-01-30 14:45:00,31.11,31.21,31.07,31.14,194370.0,26.8632,26.9495,26.8286,26.8891,194370.0
2020-01-30 14:50:00,31.16,31.17,31.08,31.1,49090.0,26.9063,26.915,26.8373,26.8545,49090.0
2020-01-30 14:55:00,31.1,31.19,31.1,31.16,99660.0,26.8545,26.9322,26.8545,26.9063,99660.0
2020-01-30 15:00:00,31.17,31.22,31.14,31.22,185890.0,26.915,26.9581,26.8891,26.9581,185890.0
2020-01-30 15:05:00,31.2,31.2,31.15,31.15,109560.0,26.9409,26.9409,26.8977,26.8977,109560.0
2020-01-30 15:10:00,31.15,31.16,31.11,31.15,81090.0,26.8977,26.9063,26.8632,26.8977,81090.0
2020-01-30 15:15:00,31.16,31.2,31.13,31.18,96610.0,26.9063,26.9409,26.8804,26.9236,96610.0
2020-01-30 15:20:00,31.19,31.28,31.18,31.27,251550.0,26.9322,27.01,26.9236,27.0013,251550.0
2020-01-30 15:25:00,31.28,31.29,31.24,31.26,88260.0,27.01,27.0186,26.9754,26.9927,88260.0
2020-01-30 15:30:00,31.27,31.29,31.25,31.27,116070.0,27.0013,27.0186,26.984,27.0013,116070.0
2020-01-30 15:35:00,31.28,31.29,31.25,31.29,116950.0,27.01,27.0186,26.984,27.0186,116950.0
2020-01-30 15:40:00,31.28,31.38,31.28,31.38,255410.0,27.01,27.0963,27.01,27.0963,255410.0
2020-01-30 15:45:00,31.37,31.4,31.36,31.38,183500.0,27.0877,27.1136,27.079,27.0963,183500.0
2020-01-30 15:50:00,31.38,31.51,31.38,31.51,749370.0,27.0963,27.2086,27.0963,27.2086,749370.0
2020-01-30 15:55:00,31.51,31.55,31.48,31.53,882070.0,27.2086,27.2431,27.1826,27.2258,882070.0
2020-01-31 09:30:00,31.42,31.46,31.08,31.17,708270.0,27.1308,27.1654,26.8373,26.915,708270.0
2020-01-31 09:35:00,31.16,31.28,31.08,31.22,193540.0,26.9063,27.01,26.8373,26.9581,193540.0
2020-01-31 09:40:00,31.24,31.24,31.05,31.12,157800.0,26.9754,26.9754,26.8113,26.8718,157800.0
2020-01-31 09:45:00,31.12,31.12,31.04,31.04,83810.0,26.8718,26.8718,26.8027,26.8027,83810.0
2020-01-31 09:50:00,31.03,31.05,30.95,30.97,244160.0,26.7941,26.8113,26.725,26.7423,244160.0
2020-01-31 09:55:00,30.96,31.06,30.96,31.01,99900.0,26.7336,26.82,26.7336,26.7768,99900.0
2020-01-31 10:00:00,31.01,31.01,30.81,30.82,270320.0,26.7768,26.7768,26.6041,26.6127,270320.0
2020-01-31 10:05:00,30.82,30.9,30.82,30.86,165300.0,26.6127,26.6818,26.6127,26.6473,165300.0
2020-01-31 10:10:00,30.85,30.92,30.77,30.78,244620.0,26.6387,26.6991,26.5696,26.5782,244620.0
2020-01-31 10:15:00,30.78,30.81,30.75,30.8,231300.0,26.5782,26.6041,26.5523,26.5955,231300.0
2020-01-31 10:20:00,30.8,30.83,30.73,30.77,281330.0,26.5955,26.6214,26.535,26.5696,281330.0
2020-01-31 10:25:00,30.78,30.8,30.68,30.69,327990.0,26.5782,26.5955,26.4919,26.5005,327990.0
2020-01-31 10:30:00,30.67,30.8,30.67,30.77,258500.0,26.4832,26.5955,26.4832,26.5696,258500.0
2020-01-31 10:35:00,30.76,30.8,30.7,30.76,82300.0,26.5609,26.5955,26.5091,26.5609,82300.0
2020-01-31 10:40:00,30.76,30.8,30.71,30.72,228140.0,26.5609,26.5955,26.5178,26.5264,228140.0
2020-01-31 10:45:00,30.71,30.73,30.65,30.65,120860.0,26.5178,26.535,26.466,26.466,120860.0
2020-01-31 10:50:00,30.65,30.67,30.61,30.62,162870.0,26.466,26.4832,26.4314,26.44,162870.0
2020-01-31 10:55:00,30.64,30.68,30.62,30.68,158430.0,26.4573,26.4919,26.44,26.4919,158430.0
2020-01-31 11:00:00,30.67,30.78,30.66,30.77,270120.0,26.4832,26.5782,26.4746,26.5696,270120.0
2020-01-31 11:05:00,30.76,30.76,30.69,30.71,174350.0,26.5609,26.5609,26.5005,26.5178,174350.0
2020-01-31 11:10:00,30.7,30.76,30.69,30.69,80590.0,26.5091,26.5609,26.5005,26.5005,80590.0
2020-01-31 11:15:00,30.68,30.77,30.6,30.75,258770.0,26.4919,26.5696,26.4228,26.5523,258770.0
2020-01-31 11:20:00,30.74,30.76,30.69,30.69,67650.0,26.5437,26.5609,26.5005,26.5005,67650.0
2020-01-31 11:25:00,30.69,30.73,30.64,30.66,114120.0,26.5005,26.535,26.4573,26.4746,114120.0
2020-01-31 11:30:00,30.64,30.7,30.62,30.68,98650.0,26.4573,26.5091,26.44,26.4919,98650.0
2020-01-31 11:35:00,30.69,30.73,30.62,30.66,116430.0,26.5005,26.535,26.44,26.4746,116430.0
2020-01-31 11:40:00,30.69,30.78,30.69,30.77,111020.0,26.5005,26.5782,26.5005,26.5696,111020.0
2020-01-31 11:45:00,30.8,30.83,30.78,30.81,127340.0,26.5955,26.6214,26.5782,26.6041,127340.0
2020-01-31 11:50:00,30.81,30.85,30.77,30.85,126000.0,26.6041,26.6387,26.5696,26.6387,126000.0
2020-01-31 11:55:00,30.84,30.91,30.84,30.9,204180.0,26.63,26.6905,26.63,26.6818,204180.0
2020-01-31 12:00:00,30.89,30.91,30.86,30.9,105800.0,26.6732,26.6905,26.6473,26.6818,105800.0
2020-01-31 12:05:00,30.9,30.9,30.82,30.88,124600.0,26.6818,26.6818,26.6127,26.6646,124600.0
2020-01-31 12:10:00,30.88,30.9,30.84,30.84,47840.0,26.6646,26.6818,26.63,26.63,47840.0
2020-01-31 12:15:00,30.84,30.85,30.8,30.83,60260.0,26.63,26.6387,26.5955,26.6214,60260.0
2020-01-31 12:20:00,30.83,30.84,30.8,30.81,43350.0,26.6214,26.63,26.5955,26.6041,43350.0
2020-01-31 12:25:00,30.82,30.86,30.79,30.85,60360.0,26.6127,26.6473,26.5868,26.6387,60360.0
2020-01-31 12:30:00,30.85,30.85,30.77,30.77,55670.0,26.6387,26.6387,26.5696,26.5696,55670.0
2020-01-31 12:35:00,30.78,30.78,30.7,30.74,65960.0,26.5782,26.5782,26.5091,26.5437,65960.0
2020-01-31 12:40:00,30.73,30.8,30.7,30.78,120820.0,26.535,26.5955,26.5091,26.5782,120820.0
2020-01-31 12:45:00,30.78,30.78,30.71,30.71,82390.0,26.5782,26.5782,26.5178,26.5178,82390.0
2020-01-31 12:50:00,30.71,30.76,30.66,30.74,167980.0,26.5178,26.5609,26.4746,26.5437,167980.0
2020-01-31 12:55:00,30.74,30.77,30.71,30.71,32850.0,26.5437,26.5696,26.5178,26.5178,32850.0
2020-01-31 13:00:00,30.73,30.81,30.71,30.75,74260.0,26.535,26.6041,26.5178,26.5523,74260.0
2020-01-31 13:05:00,30.75,30.76,30.7,30.72,47580.0,26.5523,26.5609,26.5091,26.5264,47580.0
2020-01-31 13:10:00,30.7,30.72,30.68,30.68,81420.0,26.5091,26.5264,26.4919,26.4919,81420.0
2020-01-31 13:15:00,30.68,30.73,30.67,30.72,64680.0,26.4919,26.535,26.4832,26.5264,64680.0
2020-01-31 13:20:00,30.71,30.75,30.68,30.75,59570.0,26.5178,26.5523,26.4919,26.5523,59570.0
2020-01-31 13:25:00,30.75,30.78,30.73,30.76,141750.0,26.5523,26.5782,26.535,26.5609,141750.0
2020-01-31 13:30:00,30.75,30.77,30.69,30.74,161270.0,26.5523,26.5696,26.5005,26.5437,161270.0
2020-01-31 13:35:00,30.75,30.75,30.68,30.69,48880.0,26.5523,26.5523,26.4919,26.5005,48880.0
2020-01-31 13:40:00,30.7,30.72,30.66,30.66,88210.0,26.5091,26.5264,26.4746,26.4746,88210.0
2020-01-31 13:45:00,30.66,30.71,30.65,30.71,101940.0,26.4746,26.5178,26.466,26.5178,101940.0
2020-01-31 13:50:00,30.7,30.73,30.66,30.71,64340.0,26.5091,26.535,26.4746,26.5178,64340.0
2020-01-31 13:55:00,30.72,30.76,30.72,30.75,66630.0,26.5264,26.5609,26.5264,26.5523,66630.0
2020-01-31 14:00:00,30.76,30.8,30.75,30.79,73060.0,26.5609,26.5955,26.5523,26.5868,73060.0
2020-01-31 14:05:00,30.78,30.81,30.75,30.79,58630.0,26.5782,26.6041,26.5523,26.5868,58630.0
2020-01-31 14:10:00,30.79,30.81,30.76,30.76,78600.0,26.5868,26.6041,26.5609,26.5609,78600.0
2020-01-31 14:15:00,30.79,30.79,30.75,30.79,80100.0,26.5868,26.5868,26.5523,26.5868,80100.0
2020-01-31 14:20:00,30.77,30.77,30.65,30.66,79540.0,26.5696,26.5696,26.466,26.4746,79540.0
2020-01-31 14:25:00,30.66,30.69,30.66,30.68,56200.0,26.4746,26.5005,26.4746,26.4919,56200.0
2020-01-31 14:30:00,30.67,30.79,30.67,30.78,92770.0,26.4832,26.5868,26.4832,26.5782,92770.0
2020-01-31 14:35:00,30.76,30.78,30.73,30.74,106560.0,26.5609,26.5782,26.535,26.5437,106560.0
2020-01-31 14:40:00,30.74,30.74,30.67,30.68,58970.0,26.5437,26.5437,26.4832,26.4919,58970.0
2020-01-31 14:45:00,30.67,30.7,30.65,30.66,41660.0,26.4832,26.5091,26.466,26.4746,41660.0
2020-01-31 14:50:00,30.66,30.69,30.65,30.68,115380.0,26.4746,26.5005,26.466,26.4919,115380.0
2020-01-31 14:55:00,30.68,30.71,30.66,30.66,83400.0,26.4919,26.5178,26.4746,26.4746,83400.0
2020-01-31 15:00:00,30.68,30.7,30.64,30.65,70480.0,26.4919,26.5091,26.4573,26.466,70480.0
2020-01-31 15:05:00,30.66,30.66,30.6,30.62,146320.0,26.4746,26.4746,26.4228,26.44,146320.0
2020-01-31 15:10:00,30.63,30.63,30.59,30.6,81050.0,26.4487,26.4487,26.4141,26.4228,81050.0
2020-01-31 15:15:00,30.6,30.61,30.57,30.59,289770.0,26.4228,26.4314,26.3969,26.4141,289770.0
2020-01-31 15:20:00,30.59,30.61,30.55,30.61,211180.0,26.4141,26.4314,26.3796,26.4314,211180.0
2020-01-31 15:25:00,30.61,30.61,30.52,30.52,147870.0,26.4314,26.4314,26.3537,26.3537,147870.0
2020-01-31 15:30:00,30.52,30.53,30.46,30.48,262120.0,26.3537,26.3623,26.3019,26.3192,262120.0
2020-01-31 15:35:00,30.47,30.47,30.41,30.42,252220.0,26.3105,26.3105,26.2587,26.2674,252220.0
2020-01-31 15:40:00,30.43,30.51,30.36,30.49,470430.0,26.276,26.3451,26.2155,26.3278,470430.0
2020-01-31 15:45:00,30.51,30.55,30.44,30.48,255870.0,26.3451,26.3796,26.2846,26.3192,255870.0
2020-01-31 15:50:00,30.46,30.57,30.46,30.56,299680.0,26.3019,26.3969,26.3019,26.3882,299680.0
2020-01-31 15:55:00,30.55,30.58,30.5,30.5,644490.0,26.3796,26.4055,26.3364,26.3364,644490.0
2020-02-03 09:30:00,30.65,30.66,30.42,30.46,781360.0,26.466,26.4746,26.2674,26.3019,781360.0
2020-02-03 09:35:00,30.49,30.52,30.37,30.37,424180.0,26.3278,26.3537,26.2242,26.2242,424180.0
2020-02-03 09:40:00,30.36,30.46,30.36,30.41,337980.0,26.2155,26.3019,26.2155,26.2587,337980.0
2020-02-03 09:45:00,30.41,30.53,30.41,30.45,321200.0,26.2587,26.3623,26.2587,26.2933,321200.0
2020-02-03 09:50:00,30.46,30.55,30.42,30.54,237610.0,26.3019,26.3796,26.2674,26.371,237610.0
2020-02-03 09:55:00,30.56,30.6,30.5,30.52,342370.0,26.3882,26.4228,26.3364,26.3537,342370.0
2020-02-03 10:00:00,30.53,30.63,30.52,30.57,214910.0,26.3623,26.4487,26.3537,26.3969,214910.0
2020-02-03 10:05:00,30.55,30.55,30.43,30.44,189430.0,26.3796,26.3796,26.276,26.2846,189430.0
2020-02-03 10:10:00,30.45,30.49,30.44,30.47,118830.0,26.2933,26.3278,26.2846,26.3105,118830.0
2020-02-03 10:15:00,30.46,30.48,30.42,30.44,222050.0,26.3019,26.3192,26.2674,26.2846,222050.0
2020-02-03 10:20:00,30.43,30.45,30.42,30.43,101320.0,26.276,26.2933,26.2674,26.276,101320.0
2020-02-03 10:25:00,30.44,30.54,30.43,30.53,282930.0,26.2846,26.371,26.276,26.3623,282930.0
2020-02-03 10:30:00,30.54,30.57,30.51,30.56,152650.0,26.371,26.3969,26.3451,26.3882,152650.0
2020-02-03 10:35:00,30.57,30.63,30.57,30.61,118000.0,26.3969,26.4487,26.3969,26.4314,118000.0
2020-02-03 10:40:00,30.6,30.64,30.58,30.59,397140.0,26.4228,26.4573,26.4055,26.4141,397140.0
2020-02-03 10:45:00,30.58,30.59,30.56,30.57,251640.0,26.4055,26.4141,26.3882,26.3969,251640.0
2020-02-03 10:50:00,30.57,30.59,30.54,30.57,94110.0,26.3969,26.4141,26.371,26.3969,94110.0
2020-02-03 10:55:00,30.58,30.59,30.57,30.58,61700.0,26.4055,26.4141,26.3969,26.4055,61700.0
2020-02-03 11:00:00,30.59,30.6,30.57,30.59,120850.0,26.4141,26.4228,26.3969,26.4141,120850.0
2020-02-03 11:05:00,30.6,30.64,30.58,30.62,80750.0,26.4228,26.4573,26.4055,26.44,80750.0
2020-02-03 11:10:00,30.61,30.62,30.56,30.57,133690.0,26.4314,26.44,26.3882,26.3969,133690.0
2020-02-03 11:15:00,30.58,30.59,30.54,30.55,116730.0,26.4055,26.4141,26.371,26.3796,116730.0
2020-02-03 11:20:00,30.57,30.59,30.56,30.58,160930.0,26.3969,26.4141,26.3882,26.4055,160930.0
2020-02-03 11:25:00,30.56,30.58,30.51,30.51,167330.0,26.3882,26.4055,26.3451,26.3451,167330.0
2020-02-03 11:30:00,30.52,30.53,30.49,30.51,86350.0,26.3537,26.3623,26.3278,26.3451,86350.0
2020-02-03 11:35:00,30.49,30.5,30.45,30.46,66240.0,26.3278,26.3364,26.2933,26.3019,66240.0
2020-02-03 11:40:00,30.46,30.46,30.41,30.42,155400.0,26.3019,26.3019,26.2587,26.2674,155400.0
2020-02-03 11:45:00,30.42,30.43,30.4,30.41,163480.0,26.2674,26.276,26.2501,26.2587,163480.0
2020-02-03 11:50:00,30.42,30.43,30.4,30.41,108310.0,26.2674,26.276,26.2501,26.2587,108310.0
2020-02-03 11:55:00,30.41,30.44,30.4,30.42,119160.0,26.2587,26.2846,26.2501,26.2674,119160.0
2020-02-03 12:00:00,30.43,30.48,30.42,30.43,203670.0,26.276,26.3192,26.2674,26.276,203670.0
2020-02-03 12:05:00,30.43,30.43,30.38,30.39,139430.0,26.276,26.276,26.2328,26.2414,139430.0
2020-02-03 12:10:00,30.4,30.44,30.39,30.44,103170.0,26.2501,26.2846,26.2414,26.2846,103170.0
2020-02-03 12:15:00,30.45,30.5,30.45,30.48,222080.0,26.2933,26.3364,26.2933,26.3192,222080.0
2020-02-03 12:20:00,30.48,30.49,30.47,30.48,51670.0,26.3192,26.3278,26.3105,26.3192,51670.0
2020-02-03 12:25:00,30.48,30.5,30.46,30.49,76620.0,26.3192,26.3364,26.3019,26.3278,76620.0
2020-02-03 12:30:00,30.5,30.53,30.47,30.51,97780.0,26.3364,26.3623,26.3105,26.3451,97780.0
2020-02-03 12:35:00,30.51,30.54,30.51,30.53,39210.0,26.3451,26.371,26.3451,26.3623,39210.0
2020-02-03 12:40:00,30.53,30.57,30.52,30.55,52880.0,26.3623,26.3969,26.3537,26.3796,52880.0
2020-02-03 12:45:00,30.55,30.59,30.52,30.58,83570.0,26.3796,26.4141,26.3537,26.4055,83570.0
2020-02-03 12:50:00,30.58,30.6,30.56,30.59,59490.0,26.4055,26.4228,26.3882,26.4141,59490.0
2020-02-03 12:55:00,30.6,30.63,30.6,30.61,60590.0,26.4228,26.4487,26.4228,26.4314,60590.0
2020-02-03 13:00:00,30.62,30.62,30.59,30.6,85380.0,26.44,26.44,26.4141,26.4228,85380.0
2020-02-03 13:05:00,30.6,30.61,30.58,30.58,64450.0,26.4228,26.4314,26.4055,26.4055,64450.0
2020-02-03 13:10:00,30.59,30.6,30.52,30.52,99580.0,26.4141,26.4228,26.3537,26.3537,99580.0
2020-02-03 13:15:00,30.52,30.54,30.5,30.52,139380.0,26.3537,26.371,26.3364,26.3537,139380.0
2020-02-03 13:20:00,30.51,30.56,30.51,30.55,102690.0,26.3451,26.3882,26.3451,26.3796,102690.0
2020-02-03 13:25:00,30.55,30.57,30.52,30.52,61810.0,26.3796,26.3969,26.3537,26.3537,61810.0
2020-02-03 13:30:00,30.52,30.55,30.51,30.54,64550.0,26.3537,26.3796,26.3451,26.371,64550.0
2020-02-03 13:35:00,30.54,30.6,30.53,30.59,63610.0,26.371,26.4228,26.3623,26.4141,63610.0
2020-02-03 13:40:00,30.59,30.61,30.59,30.61,114360.0,26.4141,26.4314,26.4141,26.4314,114360.0
2020-02-03 13:45:00,30.61,30.61,30.57,30.6,66910.0,26.4314,26.4314,26.3969,26.4228,66910.0
2020-02-03 13:50:00,30.6,30.6,30.56,30.6,90070.0,26.4228,26.4228,26.3882,26.4228,90070.0
2020-02-03 13:55:00,30.6,30.63,30.59,30.63,66120.0,26.4228,26.4487,26.4141,26.4487,66120.0
2020-02-03 14:00:00,30.63,30.63,30.58,30.6,71130.0,26.4487,26.4487,26.4055,26.4228,71130.0
2020-02-03 14:05:00,30.59,30.59,30.55,30.57,194600.0,26.4141,26.4141,26.3796,26.3969,194600.0
2020-02-03 14:10:00,30.56,30.56,30.51,30.51,82790.0,26.3882,26.3882,26.3451,26.3451,82790.0
2020-02-03 14:15:00,30.52,30.53,30.51,30.53,73340.0,26.3537,26.3623,26.3451,26.3623,73340.0
2020-02-03 14:20:00,30.54,30.56,30.53,30.53,62540.0,26.371,26.3882,26.3623,26.3623,62540.0
2020-02-03 14:25:00,30.54,30.55,30.51,30.51,115830.0,26.371,26.3796,26.3451,26.3451,115830.0
2020-02-03 14:30:00,30.51,30.53,30.49,30.5,119160.0,26.3451,26.3623,26.3278,26.3364,119160.0
2020-02-03 14:35:00,30.5,30.54,30.49,30.53,144250.0,26.3364,26.371,26.3278,26.3623,144250.0
2020-02-03 14:40:00,30.53,30.59,30.51,30.57,291920.0,26.3623,26.4141,26.3451,26.3969,291920.0
2020-02-03 14:45:00,30.58,30.59,30.57,30.58,90190.0,26.4055,26.4141,26.3969,26.4055,90190.0
2020-02-03 14:50:00,30.58,30.58,30.54,30.56,60850.0,26.4055,26.4055,26.371,26.3882,60850.0
2020-02-03 14:55:00,30.57,30.57,30.55,30.55,58930.0,26.3969,26.3969,26.3796,26.3796,58930.0
2020-02-03 15:00:00,30.55,30.57,30.55,30.57,49620.0,26.3796,26.3969,26.3796,26.3969,49620.0
2020-02-03 15:05:00,30.57,30.59,30.55,30.58,226190.0,26.3969,26.4141,26.3796,26.4055,226190.0
2020-02-03 15:10:00,30.57,30.58,30.56,30.57,71060.0,26.3969,26.4055,26.3882,26.3969,71060.0
2020-02-03 15:15:00,30.57,30.57,30.54,30.55,87060.0,26.3969,26.3969,26.371,26.3796,87060.0
2020-02-03 15:20:00,30.55,30.57,30.54,30.55,145640.0,26.3796,26.3969,26.371,26.3796,145640.0
2020-02-03 15:25:00,30.55,30.57,30.53,30.56,99480.0,26.3796,26.3969,26.3623,26.3882,99480.0
2020-02-03 15:30:00,30.57,30.57,30.55,30.56,120550.0,26.3969,26.3969,26.3796,26.3882,120550.0
2020-02-03 15:35:00,30.56,30.56,30.53,30.53,96310.0,26.3882,26.3882,26.3623,26.3623,96310.0
2020-02-03 15:40:00,30.53,30.53,30.48,30.48,128750.0,26.3623,26.3623,26.3192,26.3192,128750.0
2020-02-03 15:45:00,30.48,30.49,30.43,30.43,246160.0,26.3192,26.3278,26.276,26.276,246160.0
2020-02-03 15:50:00,30.43,30.59,30.43,30.57,513830.0,26.276,26.4141,26.276,26.3969,513830.0
2020-02-03 15:55:00,30.56,30.58,30.48,30.51,643840.0,26.3882,26.4055,26.3192,26.3451,643840.0
2020-02-04 09:30:00,31.17,31.2,30.96,31.01,1012500.0,26.915,26.9409,26.7336,26.7768,1012500.0
2020-02-04 09:35:00,31.02,31.13,31.0,31.08,429630.0,26.7854,26.8804,26.7682,26.8373,429630.0
2020-02-04 09:40:00,31.08,31.22,31.08,31.18,418480.0,26.8373,26.9581,26.8373,26.9236,418480.0
2020-02-04 09:45:00,31.21,31.24,31.15,31.21,271610.0,26.9495,26.9754,26.8977,26.9495,271610.0
2020-02-04 09:50:00,31.2,31.22,31.16,31.17,210270.0,26.9409,26.9581,26.9063,26.915,210270.0
2020-02-04 09:55:00,31.18,31.22,31.14,31.17,151490.0,26.9236,26.9581,26.8891,26.915,151490.0
2020-02-04 10:00:00,31.19,31.19,31.08,31.15,111590.0,26.9322,26.9322,26.8373,26.8977,111590.0
2020-02-04 10:05:00,31.15,31.17,31.08,31.17,184860.0,26.8977,26.915,26.8373,26.915,184860.0
2020-02-04 10:10:00,31.18,31.19,31.07,31.09,79040.0,26.9236,26.9322,26.8286,26.8459,79040.0
2020-02-04 10:15:00,31.08,31.13,31.07,31.08,43870.0,26.8373,26.8804,26.8286,26.8373,43870.0
2020-02-04 10:20:00,31.1,31.12,31.08,31.11,66340.0,26.8545,26.8718,26.8373,26.8632,66340.0
2020-02-04 10:25:00,31.13,31.16,31.13,31.14,37160.0,26.8804,26.9063,26.8804,26.8891,37160.0
2020-02-04 10:30:00,31.15,31.16,31.11,31.11,44780.0,26.8977,26.9063,26.8632,26.8632,44780.0
2020-02-04 10:35:00,31.11,31.15,31.11,31.11,42520.0,26.8632,26.8977,26.8632,26.8632,42520.0
2020-02-04 10:40:00,31.13,31.15,31.08,31.1,100060.0,26.8804,26.8977,26.8373,26.8545,100060.0
2020-02-04 10:45:00,31.1,31.15,31.06,31.15,176480.0,26.8545,26.8977,26.82,26.8977,176480.0
2020-02-04 10:50:00,31.15,31.18,31.14,31.16,95740.0,26.8977,26.9236,26.8891,26.9063,95740.0
2020-02-04 10:55:00,31.17,31.21,31.14,31.14,150560.0,26.915,26.9495,26.8891,26.8891,150560.0
2020-02-04 11:00:00,31.13,31.2,31.13,31.2,64150.0,26.8804,26.9409,26.8804,26.9409,64150.0
2020-02-04 11:05:00,31.18,31.21,31.16,31.2,78500.0,26.9236,26.9495,26.9063,26.9409,78500.0
2020-02-04 11:10:00,31.2,31.21,31.14,31.16,88090.0,26.9409,26.9495,26.8891,26.9063,88090.0
2020-02-04 11:15:00,31.17,31.22,31.17,31.21,99220.0,26.915,26.9581,26.915,26.9495,99220.0
2020-02-04 11:20:00,31.2,31.24,31.19,31.22,175580.0,26.9409,26.9754,26.9322,26.9581,175580.0
2020-02-04 11:25:00,31.23,31.28,31.23,31.25,139830.0,26.9668,27.01,26.9668,26.984,139830.0
2020-02-04 11:30:00,31.25,31.34,31.24,31.31,130590.0,26.984,27.0618,26.9754,27.0359,130590.0
2020-02-04 11:35:00,31.32,31.35,31.31,31.32,61890.0,27.0445,27.0704,27.0359,27.0445,61890.0
2020-02-04 11:40:00,31.33,31.38,31.33,31.35,140780.0,27.0531,27.0963,27.0531,27.0704,140780.0
2020-02-04 11:45:00,31.35,31.38,31.34,31.36,69480.0,27.0704,27.0963,27.0618,27.079,69480.0
2020-02-04 11:50:00,31.36,31.38,31.32,31.37,100770.0,27.079,27.0963,27.0445,27.0877,100770.0
2020-02-04 11:55:00,31.37,31.4,31.36,31.39,50850.0,27.0877,27.1136,27.079,27.1049,50850.0
2020-02-04 12:00:00,31.38,31.39,31.35,31.37,106190.0,27.0963,27.1049,27.0704,27.0877,106190.0
2020-02-04 12:05:00,31.38,31.44,31.36,31.39,174870.0,27.0963,27.1481,27.079,27.1049,174870.0
2020-02-04 12:10:00,31.4,31.46,31.4,31.45,176570.0,27.1136,27.1654,27.1136,27.1567,176570.0
2020-02-04 12:15:00,31.43,31.46,31.38,31.38,109750.0,27.1395,27.1654,27.0963,27.0963,109750.0
2020-02-04 12:20:00,31.4,31.45,31.39,31.4,210390.0,27.1136,27.1567,27.1049,27.1136,210390.0
2020-02-04 12:25:00,31.42,31.43,31.35,31.35,149160.0,27.1308,27.1395,27.0704,27.0704,149160.0
2020-02-04 12:30:00,31.35,31.36,31.33,31.33,75240.0,27.0704,27.079,27.0531,27.0531,75240.0
2020-02-04 12:35:00,31.34,31.37,31.33,31.36,47170.0,27.0618,27.0877,27.0531,27.079,47170.0
2020-02-04 12:40:00,31.36,31.39,31.35,31.38,61550.0,27.079,27.1049,27.0704,27.0963,61550.0
2020-02-04 12:45:00,31.39,31.39,31.34,31.34,93860.0,27.1049,27.1049,27.0618,27.0618,93860.0
2020-02-04 12:50:00,31.36,31.38,31.32,31.36,56500.0,27.079,27.0963,27.0445,27.079,56500.0
2020-02-04 12:55:00,31.36,31.37,31.34,31.37,148270.0,27.079,27.0877,27.0618,27.0877,148270.0
2020-02-04 13:00:00,31.36,31.38,31.35,31.38,102740.0,27.079,27.0963,27.0704,27.0963,102740.0
2020-02-04 13:05:00,31.38,31.39,31.36,31.38,70120.0,27.0963,27.1049,27.079,27.0963,70120.0
2020-02-04 13:10:00,31.39,31.39,31.36,31.36,179440.0,27.1049,27.1049,27.079,27.079,179440.0
2020-02-04 13:15:00,31.37,31.38,31.36,31.38,61710.0,27.0877,27.0963,27.079,27.0963,61710.0
2020-02-04 13:20:00,31.38,31.38,31.32,31.32,155350.0,27.0963,27.0963,27.0445,27.0445,155350.0
2020-02-04 13:25:00,31.34,31.34,31.3,31.31,63720.0,27.0618,27.0618,27.0272,27.0359,63720.0
2020-02-04 13:30:00,31.3,31.31,31.26,31.3,90940.0,27.0272,27.0359,26.9927,27.0272,90940.0
2020-02-04 13:35:00,31.29,31.31,31.26,31.26,202790.0,27.0186,27.0359,26.9927,26.9927,202790.0
2020-02-04 13:40:00,31.26,31.3,31.26,31.27,228740.0,26.9927,27.0272,26.9927,27.0013,228740.0
2020-02-04 13:45:00,31.27,31.28,31.25,31.26,407530.0,27.0013,27.01,26.984,26.9927,407530.0
2020-02-04 13:50:00,31.25,31.26,31.24,31.25,148840.0,26.984,26.9927,26.9754,26.984,148840.0
2020-02-04 13:55:00,31.25,31.26,31.22,31.24,85110.0,26.984,26.9927,26.9581,26.9754,85110.0
2020-02-04 14:00:00,31.25,31.25,31.23,31.23,126410.0,26.984,26.984,26.9668,26.9668,126410.0
2020-02-04 14:05:00,31.23,31.24,31.2,31.21,116460.0,26.9668,26.9754,26.9409,26.9495,116460.0
2020-02-04 14:10:00,31.21,31.21,31.2,31.21,314900.0,26.9495,26.9495,26.9409,26.9495,314900.0
2020-02-04 14:15:00,31.2,31.2,31.17,31.19,82590.0,26.9409,26.9409,26.915,26.9322,82590.0
2020-02-04 14:20:00,31.19,31.2,31.17,31.17,131240.0,26.9322,26.9409,26.915,26.915,131240.0
2020-02-04 14:25:00,31.17,31.17,31.16,31.17,114900.0,26.915,26.915,26.9063,26.915,114900.0
2020-02-04 14:30:00,31.17,31.18,31.15,31.15,155540.0,26.915,26.9236,26.8977,26.8977,155540.0
2020-02-04 14:35:00,31.16,31.19,31.16,31.17,365060.0,26.9063,26.9322,26.9063,26.915,365060.0
2020-02-04 14:40:00,31.18,31.24,31.17,31.24,355350.0,26.9236,26.9754,26.915,26.9754,355350.0
2020-02-04 14:45:00,31.24,31.24,31.2,31.2,181140.0,26.9754,26.9754,26.9409,26.9409,181140.0
2020-02-04 14:50:00,31.2,31.23,31.2,31.21,104870.0,26.9409,26.9668,26.9409,26.9495,104870.0
2020-02-04 14:55:00,31.21,31.21,31.18,31.18,122010.0,26.9495,26.9495,26.9236,26.9236,122010.0
2020-02-04 15:00:00,31.18,31.18,31.13,31.17,254880.0,26.9236,26.9236,26.8804,26.915,254880.0
2020-02-04 15:05:00,31.17,31.18,31.15,31.16,183840.0,26.915,26.9236,26.8977,26.9063,183840.0
2020-02-04 15:10:00,31.16,31.17,31.15,31.16,130050.0,26.9063,26.915,26.8977,26.9063,130050.0
2020-02-04 15:15:00,31.16,31.18,31.14,31.17,204580.0,26.9063,26.9236,26.8891,26.915,204580.0
2020-02-04 15:20:00,31.17,31.2,31.15,31.15,202940.0,26.915,26.9409,26.8977,26.8977,202940.0
2020-02-04 15:25:00,31.16,31.17,31.15,31.16,86040.0,26.9063,26.915,26.8977,26.9063,86040.0
2020-02-04 15:30:00,31.16,31.17,31.14,31.16,267780.0,26.9063,26.915,26.8891,26.9063,267780.0
2020-02-04 15:35:00,31.16,31.18,31.15,31.18,120160.0,26.9063,26.9236,26.8977,26.9236,120160.0
2020-02-04 15:40:00,31.17,31.17,31.14,31.15,178320.0,26.915,26.915,26.8891,26.8977,178320.0
2020-02-04 15:45:00,31.15,31.19,31.14,31.15,207150.0,26.8977,26.9322,26.8891,26.8977,207150.0
2020-02-04 15:50:00,31.14,31.18,31.09,31.16,699180.0,26.8891,26.9236,26.8459,26.9063,699180.0
2020-02-04 15:55:00,31.16,31.18,31.14,31.18,629140.0,26.9063,26.9236,26.8891,26.9236,629140.0
2020-02-05 09:30:00,31.75,31.92,31.71,31.9,888900.0,27.4158,27.5626,27.3813,27.5453,888900.0
2020-02-05 09:35:00,31.92,31.98,31.81,31.87,401540.0,27.5626,27.6144,27.4676,27.5194,401540.0
2020-02-05 09:40:00,31.87,31.9,31.7,31.74,387180.0,27.5194,27.5453,27.3726,27.4072,387180.0
2020-02-05 09:45:00,31.77,31.83,31.72,31.82,201690.0,27.4331,27.4849,27.3899,27.4762,201690.0
2020-02-05 09:50:00,31.81,31.81,31.7,31.74,79120.0,27.4676,27.4676,27.3726,27.4072,79120.0
2020-02-05 09:55:00,31.72,31.74,31.64,31.74,122050.0,27.3899,27.4072,27.3208,27.4072,122050.0
2020-02-05 10:00:00,31.72,31.75,31.67,31.69,191040.0,27.3899,27.4158,27.3467,27.364,191040.0
2020-02-05 10:05:00,31.7,31.76,31.68,31.72,119550.0,27.3726,27.4244,27.3553,27.3899,119550.0
2020-02-05 10:10:00,31.73,31.74,31.66,31.67,93440.0,27.3985,27.4072,27.3381,27.3467,93440.0
2020-02-05 10:15:00,31.67,31.67,31.6,31.62,139400.0,27.3467,27.3467,27.2863,27.3035,139400.0
2020-02-05 10:20:00,31.61,31.72,31.6,31.71,120050.0,27.2949,27.3899,27.2863,27.3813,120050.0
2020-02-05 10:25:00,31.71,31.72,31.59,31.65,236390.0,27.3813,27.3899,27.2776,27.3294,236390.0
2020-02-05 10:30:00,31.63,31.7,31.6,31.68,138400.0,27.3122,27.3726,27.2863,27.3553,138400.0
2020-02-05 10:35:00,31.67,31.7,31.6,31.64,146870.0,27.3467,27.3726,27.2863,27.3208,146870.0
2020-02-05 10:40:00,31.63,31.71,31.6,31.71,149830.0,27.3122,27.3813,27.2863,27.3813,149830.0
2020-02-05 10:45:00,31.71,31.71,31.62,31.66,87930.0,27.3813,27.3813,27.3035,27.3381,87930.0
2020-02-05 10:50:00,31.68,31.74,31.68,31.74,84800.0,27.3553,27.4072,27.3553,27.4072,84800.0
2020-02-05 10:55:00,31.72,31.79,31.71,31.77,101720.0,27.3899,27.4503,27.3813,27.4331,101720.0
2020-02-05 11:00:00,31.76,31.78,31.74,31.75,128080.0,27.4244,27.4417,27.4072,27.4158,128080.0
2020-02-05 11:05:00,31.76,31.78,31.74,31.77,55650.0,27.4244,27.4417,27.4072,27.4331,55650.0
2020-02-05 11:10:00,31.76,31.77,31.7,31.75,127230.0,27.4244,27.4331,27.3726,27.4158,127230.0
2020-02-05 11:15:00,31.74,31.75,31.72,31.73,143520.0,27.4072,27.4158,27.3899,27.3985,143520.0
2020-02-05 11:20:00,31.73,31.73,31.68,31.69,295540.0,27.3985,27.3985,27.3553,27.364,295540.0
2020-02-05 11:25:00,31.69,31.72,31.68,31.7,270370.0,27.364,27.3899,27.3553,27.3726,270370.0
2020-02-05 11:30:00,31.71,31.71,31.69,31.69,273480.0,27.3813,27.3813,27.364,27.364,273480.0
2020-02-05 11:35:00,31.69,31.72,31.66,31.69,126070.0,27.364,27.3899,27.3381,27.364,126070.0
2020-02-05 11:40:00,31.66,31.68,31.62,31.67,76970.0,27.3381,27.3553,27.3035,27.3467,76970.0
2020-02-05 11:45:00,31.67,31.72,31.67,31.71,224360.0,27.3467,27.3899,27.3467,27.3813,224360.0
2020-02-05 11:50:00,31.7,31.72,31.69,31.71,188770.0,27.3726,27.3899,27.364,27.3813,188770.0
2020-02-05 11:55:00,31.72,31.81,31.7,31.81,278710.0,27.3899,27.4676,27.3726,27.4676,278710.0
2020-02-05 12:00:00,31.8,31.83,31.79,31.8,112630.0,27.459,27.4849,27.4503,27.459,112630.0
2020-02-05 12:05:00,31.8,31.82,31.79,31.81,207570.0,27.459,27.4762,27.4503,27.4676,207570.0
2020-02-05 12:10:00,31.8,31.82,31.77,31.8,136960.0,27.459,27.4762,27.4331,27.459,136960.0
2020-02-05 12:15:00,31.8,31.82,31.76,31.77,197440.0,27.459,27.4762,27.4244,27.4331,197440.0
2020-02-05 12:20:00,31.78,31.78,31.75,31.76,281480.0,27.4417,27.4417,27.4158,27.4244,281480.0
2020-02-05 12:25:00,31.75,31.78,31.71,31.72,405260.0,27.4158,27.4417,27.3813,27.3899,405260.0
2020-02-05 12:30:00,31.72,31.82,31.7,31.81,162020.0,27.3899,27.4762,27.3726,27.4676,162020.0
2020-02-05 12:35:00,31.81,31.83,31.79,31.81,120630.0,27.4676,27.4849,27.4503,27.4676,120630.0
2020-02-05 12:40:00,31.8,31.82,31.79,31.8,44050.0,27.459,27.4762,27.4503,27.459,44050.0
2020-02-05 12:45:00,31.81,31.82,31.79,31.8,38000.0,27.4676,27.4762,27.4503,27.459,38000.0
2020-02-05 12:50:00,31.81,31.88,31.79,31.81,244970.0,27.4676,27.528,27.4503,27.4676,244970.0
2020-02-05 12:55:00,31.8,31.81,31.79,31.79,52700.0,27.459,27.4676,27.4503,27.4503,52700.0
2020-02-05 13:00:00,31.78,31.81,31.76,31.79,84590.0,27.4417,27.4676,27.4244,27.4503,84590.0
2020-02-05 13:05:00,31.79,31.79,31.78,31.79,24490.0,27.4503,27.4503,27.4417,27.4503,24490.0
2020-02-05 13:10:00,31.78,31.8,31.77,31.77,75100.0,27.4417,27.459,27.4331,27.4331,75100.0
2020-02-05 13:15:00,31.78,31.79,31.75,31.79,64430.0,27.4417,27.4503,27.4158,27.4503,64430.0
2020-02-05 13:20:00,31.79,31.8,31.78,31.8,49000.0,27.4503,27.459,27.4417,27.459,49000.0
2020-02-05 13:25:00,31.78,31.8,31.78,31.79,89760.0,27.4417,27.459,27.4417,27.4503,89760.0
2020-02-05 13:30:00,31.79,31.79,31.78,31.78,53070.0,27.4503,27.4503,27.4417,27.4417,53070.0
2020-02-05 13:35:00,31.79,31.79,31.71,31.73,124290.0,27.4503,27.4503,27.3813,27.3985,124290.0
2020-02-05 13:40:00,31.73,31.77,31.72,31.76,32860.0,27.3985,27.4331,27.3899,27.4244,32860.0
2020-02-05 13:45:00,31.76,31.78,31.74,31.76,56780.0,27.4244,27.4417,27.4072,27.4244,56780.0
2020-02-05 13:50:00,31.76,31.76,31.74,31.74,44240.0,27.4244,27.4244,27.4072,27.4072,44240.0
2020-02-05 13:55:00,31.74,31.77,31.74,31.75,29100.0,27.4072,27.4331,27.4072,27.4158,29100.0
2020-02-05 14:00:00,31.75,31.75,31.71,31.71,40340.0,27.4158,27.4158,27.3813,27.3813,40340.0
2020-02-05 14:05:00,31.73,31.73,31.69,31.69,59920.0,27.3985,27.3985,27.364,27.364,59920.0
2020-02-05 14:10:00,31.68,31.69,31.66,31.68,90890.0,27.3553,27.364,27.3381,27.3553,90890.0
2020-02-05 14:15:00,31.68,31.7,31.67,31.68,56560.0,27.3553,27.3726,27.3467,27.3553,56560.0
2020-02-05 14:20:00,31.69,31.71,31.68,31.71,40270.0,27.364,27.3813,27.3553,27.3813,40270.0
2020-02-05 14:25:00,31.71,31.72,31.69,31.7,160300.0,27.3813,27.3899,27.364,27.3726,160300.0
2020-02-05 14:30:00,31.7,31.71,31.69,31.71,78320.0,27.3726,27.3813,27.364,27.3813,78320.0
2020-02-05 14:35:00,31.7,31.74,31.7,31.72,97570.0,27.3726,27.4072,27.3726,27.3899,97570.0
2020-02-05 14:40:00,31.72,31.73,31.71,31.72,125200.0,27.3899,27.3985,27.3813,27.3899,125200.0
2020-02-05 14:45:00,31.72,31.75,31.72,31.74,171580.0,27.3899,27.4158,27.3899,27.4072,171580.0
2020-02-05 14:50:00,31.74,31.77,31.74,31.75,264250.0,27.4072,27.4331,27.4072,27.4158,264250.0
2020-02-05 14:55:00,31.75,31.78,31.75,31.76,147090.0,27.4158,27.4417,27.4158,27.4244,147090.0
2020-02-05 15:00:00,31.77,31.81,31.76,31.8,220730.0,27.4331,27.4676,27.4244,27.459,220730.0
2020-02-05 15:05:00,31.79,31.82,31.79,31.82,160350.0,27.4503,27.4762,27.4503,27.4762,160350.0
2020-02-05 15:10:00,31.82,31.82,31.78,31.8,116930.0,27.4762,27.4762,27.4417,27.459,116930.0
2020-02-05 15:15:00,31.8,31.82,31.78,31.8,123010.0,27.459,27.4762,27.4417,27.459,123010.0
2020-02-05 15:20:00,31.8,31.83,31.79,31.81,215350.0,27.459,27.4849,27.4503,27.4676,215350.0
2020-02-05 15:25:00,31.81,31.82,31.76,31.76,150880.0,27.4676,27.4762,27.4244,27.4244,150880.0
2020-02-05 15:30:00,31.76,31.77,31.73,31.75,155160.0,27.4244,27.4331,27.3985,27.4158,155160.0
2020-02-05 15:35:00,31.74,31.77,31.73,31.77,116220.0,27.4072,27.4331,27.3985,27.4331,116220.0
2020-02-05 15:40:00,31.76,31.78,31.76,31.77,209630.0,27.4244,27.4417,27.4244,27.4331,209630.0
2020-02-05 15:45:00,31.76,31.78,31.73,31.73,240390.0,27.4244,27.4417,27.3985,27.3985,240390.0
2020-02-05 15:50:00,31.73,31.74,31.67,31.73,368670.0,27.3985,27.4072,27.3467,27.3985,368670.0
2020-02-05 15:55:00,31.71,31.75,31.7,31.75,742960.0,27.3813,27.4158,27.3726,27.4158,742960.0
2020-02-06 09:30:00,31.88,31.93,31.63,31.63,471720.0,27.528,27.5712,27.3122,27.3122,471720.0
2020-02-06 09:35:00,31.64,31.67,31.52,31.55,171680.0,27.3208,27.3467,27.2172,27.2431,171680.0
2020-02-06 09:40:00,31.53,31.55,31.43,31.5,366140.0,27.2258,27.2431,27.1395,27.1999,366140.0
2020-02-06 09:45:00,31.51,31.57,31.46,31.49,1010460.0,27.2086,27.2604,27.1654,27.1913,1010460.0
2020-02-06 09:50:00,31.47,31.53,31.42,31.53,90340.0,27.174,27.2258,27.1308,27.2258,90340.0
2020-02-06 09:55:00,31.52,31.67,31.5,31.67,317230.0,27.2172,27.3467,27.1999,27.3467,317230.0
2020-02-06 10:00:00,31.64,31.66,31.56,31.62,107090.0,27.3208,27.3381,27.2517,27.3035,107090.0
2020-02-06 10:05:00,31.62,31.62,31.56,31.56,259340.0,27.3035,27.3035,27.2517,27.2517,259340.0
2020-02-06 10:10:00,31.56,31.62,31.55,31.59,130640.0,27.2517,27.3035,27.2431,27.2776,130640.0
2020-02-06 10:15:00,31.59,31.6,31.51,31.55,119540.0,27.2776,27.2863,27.2086,27.2431,119540.0
2020-02-06 10:20:00,31.55,31.6,31.5,31.55,89970.0,27.2431,27.2863,27.1999,27.2431,89970.0
2020-02-06 10:25:00,31.55,31.61,31.55,31.57,54810.0,27.2431,27.2949,27.2431,27.2604,54810.0
2020-02-06 10:30:00,31.56,31.56,31.51,31.54,65560.0,27.2517,27.2517,27.2086,27.2345,65560.0
2020-02-06 10:35:00,31.54,31.61,31.54,31.61,79870.0,27.2345,27.2949,27.2345,27.2949,79870.0
2020-02-06 10:40:00,31.61,31.62,31.55,31.55,46050.0,27.2949,27.3035,27.2431,27.2431,46050.0
2020-02-06 10:45:00,31.56,31.61,31.54,31.54,66500.0,27.2517,27.2949,27.2345,27.2345,66500.0
2020-02-06 10:50:00,31.55,31.57,31.53,31.57,201610.0,27.2431,27.2604,27.2258,27.2604,201610.0
2020-02-06 10:55:00,31.58,31.63,31.57,31.61,163070.0,27.269,27.3122,27.2604,27.2949,163070.0
2020-02-06 11:00:00,31.6,31.63,31.6,31.61,271830.0,27.2863,27.3122,27.2863,27.2949,271830.0
2020-02-06 11:05:00,31.62,31.63,31.6,31.62,82750.0,27.3035,27.3122,27.2863,27.3035,82750.0
2020-02-06 11:10:00,31.62,31.64,31.61,31.63,112450.0,27.3035,27.3208,27.2949,27.3122,112450.0
2020-02-06 11:15:00,31.63,31.7,31.61,31.67,186770.0,27.3122,27.3726,27.2949,27.3467,186770.0
2020-02-06 11:20:00,31.67,31.73,31.67,31.73,61490.0,27.3467,27.3985,27.3467,27.3985,61490.0
2020-02-06 11:25:00,31.73,31.76,31.73,31.76,112790.0,27.3985,27.4244,27.3985,27.4244,112790.0
2020-02-06 11:30:00,31.77,31.8,31.76,31.78,165470.0,27.4331,27.459,27.4244,27.4417,165470.0
2020-02-06 11:35:00,31.78,31.85,31.76,31.84,219640.0,27.4417,27.5021,27.4244,27.4935,219640.0
2020-02-06 11:40:00,31.84,31.85,31.8,31.81,301740.0,27.4935,27.5021,27.459,27.4676,301740.0
2020-02-06 11:45:00,31.81,31.84,31.78,31.79,329860.0,27.4676,27.4935,27.4417,27.4503,329860.0
2020-02-06 11:50:00,31.8,31.82,31.77,31.77,136310.0,27.459,27.4762,27.4331,27.4331,136310.0
2020-02-06 11:55:00,31.77,31.78,31.72,31.73,174780.0,27.4331,27.4417,27.3899,27.3985,174780.0
2020-02-06 12:00:00,31.73,31.79,31.73,31.79,123230.0,27.3985,27.4503,27.3985,27.4503,123230.0
2020-02-06 12:05:00,31.79,31.82,31.78,31.8,111910.0,27.4503,27.4762,27.4417,27.459,111910.0
2020-02-06 12:10:00,31.79,31.79,31.76,31.76,203050.0,27.4503,27.4503,27.4244,27.4244,203050.0
2020-02-06 12:15:00,31.77,31.8,31.76,31.78,75230.0,27.4331,27.459,27.4244,27.4417,75230.0
2020-02-06 12:20:00,31.79,31.8,31.76,31.78,174440.0,27.4503,27.459,27.4244,27.4417,174440.0
2020-02-06 12:25:00,31.77,31.78,31.75,31.78,126470.0,27.4331,27.4417,27.4158,27.4417,126470.0
2020-02-06 12:30:00,31.78,31.78,31.72,31.74,304580.0,27.4417,27.4417,27.3899,27.4072,304580.0
2020-02-06 12:35:00,31.75,31.78,31.72,31.78,213920.0,27.4158,27.4417,27.3899,27.4417,213920.0
2020-02-06 12:40:00,31.77,31.85,31.77,31.82,325740.0,27.4331,27.5021,27.4331,27.4762,325740.0
2020-02-06 12:45:00,31.83,31.83,31.78,31.79,108960.0,27.4849,27.4849,27.4417,27.4503,108960.0
2020-02-06 12:50:00,31.79,31.79,31.76,31.79,54340.0,27.4503,27.4503,27.4244,27.4503,54340.0
2020-02-06 12:55:00,31.79,31.79,31.74,31.76,101620.0,27.4503,27.4503,27.4072,27.4244,101620.0
2020-02-06 13:00:00,31.77,31.77,31.74,31.76,71860.0,27.4331,27.4331,27.4072,27.4244,71860.0
2020-02-06 13:05:00,31.76,31.77,31.75,31.76,108090.0,27.4244,27.4331,27.4158,27.4244,108090.0
2020-02-06 13:10:00,31.76,31.76,31.71,31.72,42040.0,27.4244,27.4244,27.3813,27.3899,42040.0
2020-02-06 13:15:00,31.73,31.78,31.72,31.76,73710.0,27.3985,27.4417,27.3899,27.4244,73710.0
2020-02-06 13:20:00,31.76,31.76,31.72,31.72,53600.0,27.4244,27.4244,27.3899,27.3899,53600.0
2020-02-06 13:25:00,31.72,31.73,31.7,31.7,20970.0,27.3899,27.3985,27.3726,27.3726,20970.0
2020-02-06 13:30:00,31.7,31.72,31.7,31.71,61050.0,27.3726,27.3899,27.3726,27.3813,61050.0
2020-02-06 13:35:00,31.7,31.72,31.7,31.71,46200.0,27.3726,27.3899,27.3726,27.3813,46200.0
2020-02-06 13:40:00,31.71,31.71,31.68,31.7,41760.0,27.3813,27.3813,27.3553,27.3726,41760.0
2020-02-06 13:45:00,31.71,31.73,31.71,31.73,59080.0,27.3813,27.3985,27.3813,27.3985,59080.0
2020-02-06 13:50:00,31.74,31.76,31.71,31.74,215120.0,27.4072,27.4244,27.3813,27.4072,215120.0
2020-02-06 13:55:00,31.73,31.75,31.71,31.74,71450.0,27.3985,27.4158,27.3813,27.4072,71450.0
2020-02-06 14:00:00,31.74,31.75,31.7,31.72,53390.0,27.4072,27.4158,27.3726,27.3899,53390.0
2020-02-06 14:05:00,31.72,31.77,31.71,31.76,112140.0,27.3899,27.4331,27.3813,27.4244,112140.0
2020-02-06 14:10:00,31.76,31.78,31.74,31.74,79410.0,27.4244,27.4417,27.4072,27.4072,79410.0
2020-02-06 14:15:00,31.74,31.76,31.74,31.75,162130.0,27.4072,27.4244,27.4072,27.4158,162130.0
2020-02-06 14:20:00,31.75,31.76,31.73,31.74,69500.0,27.4158,27.4244,27.3985,27.4072,69500.0
2020-02-06 14:25:00,31.74,31.79,31.73,31.78,50000.0,27.4072,27.4503,27.3985,27.4417,50000.0
2020-02-06 14:30:00,31.78,31.85,31.78,31.85,225070.0,27.4417,27.5021,27.4417,27.5021,225070.0
2020-02-06 14:35:00,31.84,31.86,31.83,31.83,596360.0,27.4935,27.5108,27.4849,27.4849,596360.0
2020-02-06 14:40:00,31.83,31.86,31.82,31.86,121930.0,27.4849,27.5108,27.4762,27.5108,121930.0
2020-02-06 14:45:00,31.86,31.92,31.85,31.92,147240.0,27.5108,27.5626,27.5021,27.5626,147240.0
2020-02-06 14:50:00,31.92,31.92,31.88,31.89,183230.0,27.5626,27.5626,27.528,27.5367,183230.0
2020-02-06 14:55:00,31.88,31.89,31.83,31.84,98480.0,27.528,27.5367,27.4849,27.4935,98480.0
2020-02-06 15:00:00,31.84,31.84,31.81,31.82,46180.0,27.4935,27.4935,27.4676,27.4762,46180.0
2020-02-06 15:05:00,31.82,31.86,31.82,31.86,51310.0,27.4762,27.5108,27.4762,27.5108,51310.0
2020-02-06 15:10:00,31.86,31.89,31.85,31.89,87070.0,27.5108,27.5367,27.5021,27.5367,87070.0
2020-02-06 15:15:00,31.89,31.91,31.87,31.87,77150.0,27.5367,27.5539,27.5194,27.5194,77150.0
2020-02-06 15:20:00,31.88,31.9,31.87,31.87,71460.0,27.528,27.5453,27.5194,27.5194,71460.0
2020-02-06 15:25:00,31.87,31.91,31.86,31.9,101820.0,27.5194,27.5539,27.5108,27.5453,101820.0
2020-02-06 15:30:00,31.9,31.92,31.87,31.89,145750.0,27.5453,27.5626,27.5194,27.5367,145750.0
2020-02-06 15:35:00,31.9,31.93,31.9,31.93,108740.0,27.5453,27.5712,27.5453,27.5712,108740.0
2020-02-06 15:40:00,31.93,31.94,31.9,31.9,88660.0,27.5712,27.5799,27.5453,27.5453,88660.0
2020-02-06 15:45:00,31.9,31.9,31.86,31.87,265230.0,27.5453,27.5453,27.5108,27.5194,265230.0
2020-02-06 15:50:00,31.88,31.96,31.88,31.96,517220.0,27.528,27.5971,27.528,27.5971,517220.0
2020-02-06 15:55:00,31.97,31.99,31.95,31.97,809410.0,27.6058,27.623,27.5885,27.6058,809410.0
2020-02-07 09:30:00,31.83,31.85,31.68,31.75,608930.0,27.4849,27.5021,27.3553,27.4158,608930.0
2020-02-07 09:35:00,31.75,31.79,31.69,31.74,368760.0,27.4158,27.4503,27.364,27.4072,368760.0
2020-02-07 09:40:00,31.73,31.77,31.6,31.64,147430.0,27.3985,27.4331,27.2863,27.3208,147430.0
2020-02-07 09:45:00,31.6,31.73,31.56,31.7,102390.0,27.2863,27.3985,27.2517,27.3726,102390.0
2020-02-07 09:50:00,31.72,31.75,31.65,31.69,69900.0,27.3899,27.4158,27.3294,27.364,69900.0
2020-02-07 09:55:00,31.66,31.69,31.61,31.65,177550.0,27.3381,27.364,27.2949,27.3294,177550.0
2020-02-07 10:00:00,31.63,31.65,31.6,31.65,208920.0,27.3122,27.3294,27.2863,27.3294,208920.0
2020-02-07 10:05:00,31.63,31.65,31.62,31.64,113880.0,27.3122,27.3294,27.3035,27.3208,113880.0
2020-02-07 10:10:00,31.64,31.65,31.62,31.64,91640.0,27.3208,27.3294,27.3035,27.3208,91640.0
2020-02-07 10:15:00,31.64,31.68,31.62,31.67,23420.0,27.3208,27.3553,27.3035,27.3467,23420.0
2020-02-07 10:20:00,31.68,31.72,31.67,31.71,58930.0,27.3553,27.3899,27.3467,27.3813,58930.0
2020-02-07 10:25:00,31.71,31.74,31.68,31.72,165510.0,27.3813,27.4072,27.3553,27.3899,165510.0
2020-02-07 10:30:00,31.72,31.77,31.72,31.73,114720.0,27.3899,27.4331,27.3899,27.3985,114720.0
2020-02-07 10:35:00,31.74,31.77,31.73,31.73,45550.0,27.4072,27.4331,27.3985,27.3985,45550.0
2020-02-07 10:40:00,31.75,31.77,31.73,31.75,80070.0,27.4158,27.4331,27.3985,27.4158,80070.0
2020-02-07 10:45:00,31.75,31.76,31.7,31.75,68320.0,27.4158,27.4244,27.3726,27.4158,68320.0
2020-02-07 10:50:00,31.75,31.75,31.68,31.7,33540.0,27.4158,27.4158,27.3553,27.3726,33540.0
2020-02-07 10:55:00,31.7,31.73,31.7,31.7,44060.0,27.3726,27.3985,27.3726,27.3726,44060.0
2020-02-07 11:00:00,31.69,31.7,31.66,31.69,71320.0,27.364,27.3726,27.3381,27.364,71320.0
2020-02-07 11:05:00,31.68,31.7,31.65,31.65,53800.0,27.3553,27.3726,27.3294,27.3294,53800.0
2020-02-07 11:10:00,31.64,31.64,31.62,31.63,360320.0,27.3208,27.3208,27.3035,27.3122,360320.0
2020-02-07 11:15:00,31.63,31.65,31.62,31.64,139700.0,27.3122,27.3294,27.3035,27.3208,139700.0
2020-02-07 11:20:00,31.64,31.7,31.64,31.7,176410.0,27.3208,27.3726,27.3208,27.3726,176410.0
2020-02-07 11:25:00,31.71,31.73,31.7,31.72,33000.0,27.3813,27.3985,27.3726,27.3899,33000.0
2020-02-07 11:30:00,31.72,31.77,31.72,31.73,88600.0,27.3899,27.4331,27.3899,27.3985,88600.0
2020-02-07 11:35:00,31.72,31.74,31.71,31.71,38380.0,27.3899,27.4072,27.3813,27.3813,38380.0
2020-02-07 11:40:00,31.72,31.72,31.7,31.71,36020.0,27.3899,27.3899,27.3726,27.3813,36020.0
2020-02-07 11:45:00,31.7,31.7,31.64,31.64,96070.0,27.3726,27.3726,27.3208,27.3208,96070.0
2020-02-07 11:50:00,31.64,31.65,31.63,31.64,44000.0,27.3208,27.3294,27.3122,27.3208,44000.0
2020-02-07 11:55:00,31.63,31.65,31.63,31.64,42500.0,27.3122,27.3294,27.3122,27.3208,42500.0
2020-02-07 12:00:00,31.65,31.66,31.64,31.64,60790.0,27.3294,27.3381,27.3208,27.3208,60790.0
2020-02-07 12:05:00,31.65,31.67,31.64,31.65,101540.0,27.3294,27.3467,27.3208,27.3294,101540.0
2020-02-07 12:10:00,31.65,31.65,31.61,31.63,189450.0,27.3294,27.3294,27.2949,27.3122,189450.0
2020-02-07 12:15:00,31.63,31.64,31.62,31.63,54480.0,27.3122,27.3208,27.3035,27.3122,54480.0
2020-02-07 12:20:00,31.63,31.65,31.62,31.62,32400.0,27.3122,27.3294,27.3035,27.3035,32400.0
2020-02-07 12:25:00,31.63,31.65,31.62,31.65,74580.0,27.3122,27.3294,27.3035,27.3294,74580.0
2020-02-07 12:30:00,31.64,31.65,31.62,31.64,159020.0,27.3208,27.3294,27.3035,27.3208,159020.0
2020-02-07 12:35:00,31.63,31.64,31.61,31.62,68520.0,27.3122,27.3208,27.2949,27.3035,68520.0
2020-02-07 12:40:00,31.63,31.63,31.6,31.61,190230.0,27.3122,27.3122,27.2863,27.2949,190230.0
2020-02-07 12:45:00,31.6,31.63,31.6,31.62,22670.0,27.2863,27.3122,27.2863,27.3035,22670.0
2020-02-07 12:50:00,31.61,31.62,31.61,31.61,29470.0,27.2949,27.3035,27.2949,27.2949,29470.0
2020-02-07 12:55:00,31.62,31.62,31.61,31.61,102880.0,27.3035,27.3035,27.2949,27.2949,102880.0
2020-02-07 13:00:00,31.61,31.62,31.6,31.61,111350.0,27.2949,27.3035,27.2863,27.2949,111350.0
2020-02-07 13:05:00,31.61,31.61,31.55,31.55,170640.0,27.2949,27.2949,27.2431,27.2431,170640.0
2020-02-07 13:10:00,31.54,31.57,31.54,31.56,74060.0,27.2345,27.2604,27.2345,27.2517,74060.0
2020-02-07 13:15:00,31.56,31.6,31.55,31.58,49030.0,27.2517,27.2863,27.2431,27.269,49030.0
2020-02-07 13:20:00,31.59,31.6,31.57,31.6,52050.0,27.2776,27.2863,27.2604,27.2863,52050.0
2020-02-07 13:25:00,31.61,31.61,31.59,31.6,30330.0,27.2949,27.2949,27.2776,27.2863,30330.0
2020-02-07 13:30:00,31.61,31.64,31.58,31.58,122740.0,27.2949,27.3208,27.269,27.269,122740.0
2020-02-07 13:35:00,31.58,31.64,31.58,31.58,83970.0,27.269,27.3208,27.269,27.269,83970.0
2020-02-07 13:40:00,31.58,31.61,31.57,31.61,21500.0,27.269,27.2949,27.2604,27.2949,21500.0
2020-02-07 13:45:00,31.59,31.59,31.55,31.56,95460.0,27.2776,27.2776,27.2431,27.2517,95460.0
2020-02-07 13:50:00,31.56,31.58,31.56,31.56,55590.0,27.2517,27.269,27.2517,27.2517,55590.0
2020-02-07 13:55:00,31.56,31.58,31.53,31.53,106940.0,27.2517,27.269,27.2258,27.2258,106940.0
2020-02-07 14:00:00,31.53,31.53,31.49,31.5,129030.0,27.2258,27.2258,27.1913,27.1999,129030.0
2020-02-07 14:05:00,31.5,31.54,31.5,31.51,64890.0,27.1999,27.2345,27.1999,27.2086,64890.0
2020-02-07 14:10:00,31.53,31.53,31.49,31.52,65110.0,27.2258,27.2258,27.1913,27.2172,65110.0
2020-02-07 14:15:00,31.52,31.54,31.51,31.52,174020.0,27.2172,27.2345,27.2086,27.2172,174020.0
2020-02-07 14:20:00,31.52,31.53,31.51,31.53,30090.0,27.2172,27.2258,27.2086,27.2258,30090.0
2020-02-07 14:25:00,31.51,31.59,31.51,31.58,278020.0,27.2086,27.2776,27.2086,27.269,278020.0
2020-02-07 14:30:00,31.57,31.6,31.57,31.58,61010.0,27.2604,27.2863,27.2604,27.269,61010.0
2020-02-07 14:35:00,31.57,31.62,31.57,31.59,120380.0,27.2604,27.3035,27.2604,27.2776,120380.0
2020-02-07 14:40:00,31.59,31.64,31.57,31.62,74340.0,27.2776,27.3208,27.2604,27.3035,74340.0
2020-02-07 14:45:00,31.62,31.63,31.56,31.56,76800.0,27.3035,27.3122,27.2517,27.2517,76800.0
2020-02-07 14:50:00,31.57,31.57,31.55,31.56,43310.0,27.2604,27.2604,27.2431,27.2517,43310.0
2020-02-07 14:55:00,31.57,31.63,31.56,31.61,40210.0,27.2604,27.3122,27.2517,27.2949,40210.0
2020-02-07 15:00:00,31.61,31.63,31.6,31.61,48300.0,27.2949,27.3122,27.2863,27.2949,48300.0
2020-02-07 15:05:00,31.61,31.62,31.6,31.61,35520.0,27.2949,27.3035,27.2863,27.2949,35520.0
2020-02-07 15:10:00,31.61,31.61,31.6,31.61,13590.0,27.2949,27.2949,27.2863,27.2949,13590.0
2020-02-07 15:15:00,31.62,31.62,31.59,31.6,97370.0,27.3035,27.3035,27.2776,27.2863,97370.0
2020-02-07 15:20:00,31.59,31.59,31.54,31.56,31000.0,27.2776,27.2776,27.2345,27.2517,31000.0
2020-02-07 15:25:00,31.56,31.58,31.55,31.57,53520.0,27.2517,27.269,27.2431,27.2604,53520.0
2020-02-07 15:30:00,31.57,31.61,31.57,31.6,76850.0,27.2604,27.2949,27.2604,27.2863,76850.0
2020-02-07 15:35:00,31.6,31.61,31.56,31.56,67130.0,27.2863,27.2949,27.2517,27.2517,67130.0
2020-02-07 15:40:00,31.56,31.6,31.56,31.58,84620.0,27.2517,27.2863,27.2517,27.269,84620.0
2020-02-07 15:45:00,31.58,31.61,31.57,31.59,134840.0,27.269,27.2949,27.2604,27.2776,134840.0
2020-02-07 15:50:00,31.6,31.6,31.54,31.55,388130.0,27.2863,27.2863,27.2345,27.2431,388130.0
2020-02-07 15:55:00,31.54,31.56,31.52,31.54,511010.0,27.2345,27.2517,27.2172,27.2345,511010.0
2020-02-10 09:30:00,31.24,31.33,31.03,31.18,803580.0,26.9754,27.0531,26.7941,26.9236,803580.0
2020-02-10 09:35:00,31.19,31.3,31.17,31.25,177080.0,26.9322,27.0272,26.915,26.984,177080.0
2020-02-10 09:40:00,31.26,31.26,31.17,31.23,156110.0,26.9927,26.9927,26.915,26.9668,156110.0
2020-02-10 09:45:00,31.22,31.25,31.18,31.21,139060.0,26.9581,26.984,26.9236,26.9495,139060.0
2020-02-10 09:50:00,31.21,31.25,31.18,31.24,99920.0,26.9495,26.984,26.9236,26.9754,99920.0
2020-02-10 09:55:00,31.24,31.32,31.2,31.28,192730.0,26.9754,27.0445,26.9409,27.01,192730.0
2020-02-10 10:00:00,31.28,31.31,31.27,31.27,141180.0,27.01,27.0359,27.0013,27.0013,141180.0
2020-02-10 10:05:00,31.28,31.3,31.26,31.3,89590.0,27.01,27.0272,26.9927,27.0272,89590.0
2020-02-10 10:10:00,31.29,31.3,31.24,31.24,103350.0,27.0186,27.0272,26.9754,26.9754,103350.0
2020-02-10 10:15:00,31.25,31.26,31.21,31.24,141670.0,26.984,26.9927,26.9495,26.9754,141670.0
2020-02-10 10:20:00,31.24,31.24,31.21,31.23,135140.0,26.9754,26.9754,26.9495,26.9668,135140.0
2020-02-10 10:25:00,31.22,31.23,31.19,31.21,152440.0,26.9581,26.9668,26.9322,26.9495,152440.0
2020-02-10 10:30:00,31.21,31.22,31.18,31.19,155400.0,26.9495,26.9581,26.9236,26.9322,155400.0
2020-02-10 10:35:00,31.19,31.2,31.17,31.18,283020.0,26.9322,26.9409,26.915,26.9236,283020.0
2020-02-10 10:40:00,31.18,31.19,31.16,31.16,309590.0,26.9236,26.9322,26.9063,26.9063,309590.0
2020-02-10 10:45:00,31.17,31.25,31.17,31.25,318870.0,26.915,26.984,26.915,26.984,318870.0
2020-02-10 10:50:00,31.26,31.27,31.22,31.22,135380.0,26.9927,27.0013,26.9581,26.9581,135380.0
2020-02-10 10:55:00,31.22,31.23,31.18,31.2,256800.0,26.9581,26.9668,26.9236,26.9409,256800.0
2020-02-10 11:00:00,31.19,31.23,31.18,31.21,235300.0,26.9322,26.9668,26.9236,26.9495,235300.0
2020-02-10 11:05:00,31.2,31.21,31.18,31.21,161480.0,26.9409,26.9495,26.9236,26.9495,161480.0
2020-02-10 11:10:00,31.21,31.21,31.17,31.18,158080.0,26.9495,26.9495,26.915,26.9236,158080.0
2020-02-10 11:15:00,31.19,31.2,31.17,31.18,265430.0,26.9322,26.9409,26.915,26.9236,265430.0
2020-02-10 11:20:00,31.18,31.19,31.17,31.19,131180.0,26.9236,26.9322,26.915,26.9322,131180.0
2020-02-10 11:25:00,31.2,31.23,31.18,31.21,122510.0,26.9409,26.9668,26.9236,26.9495,122510.0
2020-02-10 11:30:00,31.21,31.25,31.21,31.23,67410.0,26.9495,26.984,26.9495,26.9668,67410.0
2020-02-10 11:35:00,31.23,31.27,31.23,31.26,142290.0,26.9668,27.0013,26.9668,26.9927,142290.0
2020-02-10 11:40:00,31.26,31.28,31.24,31.24,383230.0,26.9927,27.01,26.9754,26.9754,383230.0
2020-02-10 11:45:00,31.25,31.29,31.24,31.26,396630.0,26.984,27.0186,26.9754,26.9927,396630.0
2020-02-10 11:50:00,31.26,31.29,31.24,31.28,236710.0,26.9927,27.0186,26.9754,27.01,236710.0
2020-02-10 11:55:00,31.28,31.3,31.27,31.27,247190.0,27.01,27.0272,27.0013,27.0013,247190.0
2020-02-10 12:00:00,31.27,31.29,31.27,31.27,203030.0,27.0013,27.0186,27.0013,27.0013,203030.0
2020-02-10 12:05:00,31.26,31.27,31.23,31.23,62040.0,26.9927,27.0013,26.9668,26.9668,62040.0
2020-02-10 12:10:00,31.25,31.26,31.22,31.25,116830.0,26.984,26.9927,26.9581,26.984,116830.0
2020-02-10 12:15:00,31.26,31.26,31.24,31.25,83620.0,26.9927,26.9927,26.9754,26.984,83620.0
2020-02-10 12:20:00,31.24,31.25,31.23,31.24,102300.0,26.9754,26.984,26.9668,26.9754,102300.0
2020-02-10 12:25:00,31.24,31.24,31.2,31.22,43430.0,26.9754,26.9754,26.9409,26.9581,43430.0
2020-02-10 12:30:00,31.21,31.22,31.19,31.19,117370.0,26.9495,26.9581,26.9322,26.9322,117370.0
2020-02-10 12:35:00,31.19,31.22,31.17,31.22,90980.0,26.9322,26.9581,26.915,26.9581,90980.0
2020-02-10 12:40:00,31.21,31.24,31.21,31.22,95280.0,26.9495,26.9754,26.9495,26.9581,95280.0
2020-02-10 12:45:00,31.22,31.23,31.21,31.21,24900.0,26.9581,26.9668,26.9495,26.9495,24900.0
2020-02-10 12:50:00,31.21,31.23,31.21,31.23,51060.0,26.9495,26.9668,26.9495,26.9668,51060.0
2020-02-10 12:55:00,31.23,31.25,31.22,31.24,137210.0,26.9668,26.984,26.9581,26.9754,137210.0
2020-02-10 13:00:00,31.24,31.24,31.23,31.24,22870.0,26.9754,26.9754,26.9668,26.9754,22870.0
2020-02-10 13:05:00,31.24,31.25,31.22,31.25,37290.0,26.9754,26.984,26.9581,26.984,37290.0
2020-02-10 13:10:00,31.25,31.26,31.24,31.25,70400.0,26.984,26.9927,26.9754,26.984,70400.0
2020-02-10 13:15:00,31.25,31.26,31.24,31.25,43330.0,26.984,26.9927,26.9754,26.984,43330.0
2020-02-10 13:20:00,31.24,31.28,31.24,31.26,72610.0,26.9754,27.01,26.9754,26.9927,72610.0
2020-02-10 13:25:00,31.26,31.3,31.25,31.29,154220.0,26.9927,27.0272,26.984,27.0186,154220.0
2020-02-10 13:30:00,31.3,31.3,31.29,31.29,40410.0,27.0272,27.0272,27.0186,27.0186,40410.0
2020-02-10 13:35:00,31.3,31.31,31.28,31.3,57550.0,27.0272,27.0359,27.01,27.0272,57550.0
2020-02-10 13:40:00,31.29,31.29,31.28,31.29,37890.0,27.0186,27.0186,27.01,27.0186,37890.0
2020-02-10 13:45:00,31.29,31.29,31.28,31.29,26300.0,27.0186,27.0186,27.01,27.0186,26300.0
2020-02-10 13:50:00,31.29,31.31,31.28,31.29,107430.0,27.0186,27.0359,27.01,27.0186,107430.0
2020-02-10 13:55:00,31.29,31.29,31.27,31.27,20370.0,27.0186,27.0186,27.0013,27.0013,20370.0
2020-02-10 14:00:00,31.26,31.29,31.25,31.26,61280.0,26.9927,27.0186,26.984,26.9927,61280.0
2020-02-10 14:05:00,31.28,31.29,31.27,31.28,117970.0,27.01,27.0186,27.0013,27.01,117970.0
2020-02-10 14:10:00,31.28,31.31,31.28,31.3,51750.0,27.01,27.0359,27.01,27.0272,51750.0
2020-02-10 14:15:00,31.3,31.32,31.3,31.31,19550.0,27.0272,27.0445,27.0272,27.0359,19550.0
2020-02-10 14:20:00,31.31,31.34,31.31,31.33,47180.0,27.0359,27.0618,27.0359,27.0531,47180.0
2020-02-10 14:25:00,31.33,31.34,31.32,31.33,25140.0,27.0531,27.0618,27.0445,27.0531,25140.0
2020-02-10 14:30:00,31.33,31.36,31.32,31.36,69530.0,27.0531,27.079,27.0445,27.079,69530.0
2020-02-10 14:35:00,31.36,31.36,31.34,31.34,57500.0,27.079,27.079,27.0618,27.0618,57500.0
2020-02-10 14:40:00,31.34,31.38,31.34,31.37,101640.0,27.0618,27.0963,27.0618,27.0877,101640.0
2020-02-10 14:45:00,31.37,31.4,31.37,31.4,65410.0,27.0877,27.1136,27.0877,27.1136,65410.0
2020-02-10 14:50:00,31.4,31.41,31.39,31.4,77000.0,27.1136,27.1222,27.1049,27.1136,77000.0
2020-02-10 14:55:00,31.4,31.44,31.4,31.44,40340.0,27.1136,27.1481,27.1136,27.1481,40340.0
2020-02-10 15:00:00,31.44,31.46,31.43,31.43,105780.0,27.1481,27.1654,27.1395,27.1395,105780.0
2020-02-10 15:05:00,31.43,31.44,31.42,31.42,162350.0,27.1395,27.1481,27.1308,27.1308,162350.0
2020-02-10 15:10:00,31.43,31.44,31.41,31.41,305690.0,27.1395,27.1481,27.1222,27.1222,305690.0
2020-02-10 15:15:00,31.42,31.44,31.42,31.44,245260.0,27.1308,27.1481,27.1308,27.1481,245260.0
2020-02-10 15:20:00,31.43,31.45,31.42,31.42,141070.0,27.1395,27.1567,27.1308,27.1308,141070.0
2020-02-10 15:25:00,31.42,31.43,31.41,31.42,98040.0,27.1308,27.1395,27.1222,27.1308,98040.0
2020-02-10 15:30:00,31.42,31.42,31.38,31.4,165640.0,27.1308,27.1308,27.0963,27.1136,165640.0
2020-02-10 15:35:00,31.4,31.41,31.39,31.39,162610.0,27.1136,27.1222,27.1049,27.1049,162610.0
2020-02-10 15:40:00,31.4,31.41,31.39,31.41,132170.0,27.1136,27.1222,27.1049,27.1222,132170.0
2020-02-10 15:45:00,31.41,31.41,31.38,31.39,209000.0,27.1222,27.1222,27.0963,27.1049,209000.0
2020-02-10 15:50:00,31.38,31.4,31.34,31.4,1066020.0,27.0963,27.1136,27.0618,27.1136,1066020.0
2020-02-10 15:55:00,31.4,31.43,31.39,31.42,762240.0,27.1136,27.1395,27.1049,27.1308,762240.0
2020-02-11 09:30:00,31.66,31.82,31.6,31.66,594950.0,27.3381,27.4762,27.2863,27.3381,594950.0
2020-02-11 09:35:00,31.68,31.77,31.63,31.76,221720.0,27.3553,27.4331,27.3122,27.4244,221720.0
2020-02-11 09:40:00,31.76,31.89,31.75,31.89,305780.0,27.4244,27.5367,27.4158,27.5367,305780.0
2020-02-11 09:45:00,31.89,31.97,31.89,31.96,213330.0,27.5367,27.6058,27.5367,27.5971,213330.0
2020-02-11 09:50:00,31.96,31.96,31.89,31.89,161160.0,27.5971,27.5971,27.5367,27.5367,161160.0
2020-02-11 09:55:00,31.89,31.9,31.82,31.82,165410.0,27.5367,27.5453,27.4762,27.4762,165410.0
2020-02-11 10:00:00,31.84,31.99,31.84,31.98,323580.0,27.4935,27.623,27.4935,27.6144,323580.0
2020-02-11 10:05:00,31.99,32.02,31.97,32.01,483710.0,27.623,27.6489,27.6058,27.6403,483710.0
2020-02-11 10:10:00,32.02,32.04,32.0,32.03,120290.0,27.6489,27.6662,27.6317,27.6576,120290.0
2020-02-11 10:15:00,32.04,32.06,31.96,31.96,199400.0,27.6662,27.6835,27.5971,27.5971,199400.0
2020-02-11 10:20:00,31.97,32.01,31.96,31.97,109440.0,27.6058,27.6403,27.5971,27.6058,109440.0
2020-02-11 10:25:00,31.97,31.99,31.95,31.96,79710.0,27.6058,27.623,27.5885,27.5971,79710.0
2020-02-11 10:30:00,31.96,31.98,31.93,31.93,105810.0,27.5971,27.6144,27.5712,27.5712,105810.0
2020-02-11 10:35:00,31.94,31.95,31.89,31.89,86660.0,27.5799,27.5885,27.5367,27.5367,86660.0
2020-02-11 10:40:00,31.89,31.94,31.88,31.94,62860.0,27.5367,27.5799,27.528,27.5799,62860.0
2020-02-11 10:45:00,31.93,31.97,31.91,31.96,61920.0,27.5712,27.6058,27.5539,27.5971,61920.0
2020-02-11 10:50:00,31.95,31.98,31.95,31.96,83700.0,27.5885,27.6144,27.5885,27.5971,83700.0
2020-02-11 10:55:00,31.96,31.96,31.93,31.96,44010.0,27.5971,27.5971,27.5712,27.5971,44010.0
2020-02-11 11:00:00,31.97,31.99,31.95,31.99,67620.0,27.6058,27.623,27.5885,27.623,67620.0
2020-02-11 11:05:00,31.98,31.98,31.96,31.97,64100.0,27.6144,27.6144,27.5971,27.6058,64100.0
2020-02-11 11:10:00,31.97,31.98,31.94,31.95,59050.0,27.6058,27.6144,27.5799,27.5885,59050.0
2020-02-11 11:15:00,31.93,31.96,31.93,31.95,69000.0,27.5712,27.5971,27.5712,27.5885,69000.0
2020-02-11 11:20:00,31.95,31.95,31.88,31.91,50960.0,27.5885,27.5885,27.528,27.5539,50960.0
2020-02-11 11:25:00,31.91,31.91,31.85,31.86,100570.0,27.5539,27.5539,27.5021,27.5108,100570.0
2020-02-11 11:30:00,31.86,31.86,31.78,31.79,121530.0,27.5108,27.5108,27.4417,27.4503,121530.0
2020-02-11 11:35:00,31.8,31.81,31.74,31.76,84290.0,27.459,27.4676,27.4072,27.4244,84290.0
2020-02-11 11:40:00,31.74,31.77,31.7,31.77,166660.0,27.4072,27.4331,27.3726,27.4331,166660.0
2020-02-11 11:45:00,31.77,31.78,31.73,31.75,93110.0,27.4331,27.4417,27.3985,27.4158,93110.0
2020-02-11 11:50:00,31.74,31.78,31.74,31.77,37530.0,27.4072,27.4417,27.4072,27.4331,37530.0
2020-02-11 11:55:00,31.78,31.81,31.75,31.78,35740.0,27.4417,27.4676,27.4158,27.4417,35740.0
2020-02-11 12:00:00,31.78,31.79,31.75,31.77,54100.0,27.4417,27.4503,27.4158,27.4331,54100.0
2020-02-11 12:05:00,31.77,31.79,31.75,31.78,61510.0,27.4331,27.4503,27.4158,27.4417,61510.0
2020-02-11 12:10:00,31.78,31.8,31.77,31.79,36780.0,27.4417,27.459,27.4331,27.4503,36780.0
2020-02-11 12:15:00,31.8,31.88,31.8,31.88,90210.0,27.459,27.528,27.459,27.528,90210.0
2020-02-11 12:20:00,31.87,31.88,31.85,31.85,40790.0,27.5194,27.528,27.5021,27.5021,40790.0
2020-02-11 12:25:00,31.86,31.87,31.84,31.85,26080.0,27.5108,27.5194,27.4935,27.5021,26080.0
2020-02-11 12:30:00,31.85,31.87,31.83,31.86,26450.0,27.5021,27.5194,27.4849,27.5108,26450.0
2020-02-11 12:35:00,31.87,31.89,31.85,31.88,43890.0,27.5194,27.5367,27.5021,27.528,43890.0
2020-02-11 12:40:00,31.9,31.91,31.89,31.89,49890.0,27.5453,27.5539,27.5367,27.5367,49890.0
2020-02-11 12:45:00,31.88,31.89,31.86,31.87,71490.0,27.528,27.5367,27.5108,27.5194,71490.0
2020-02-11 12:50:00,31.87,31.89,31.85,31.89,96350.0,27.5194,27.5367,27.5021,27.5367,96350.0
2020-02-11 12:55:00,31.89,31.92,31.89,31.91,44500.0,27.5367,27.5626,27.5367,27.5539,44500.0
2020-02-11 13:00:00,31.91,31.95,31.9,31.95,37590.0,27.5539,27.5885,27.5453,27.5885,37590.0
2020-02-11 13:05:00,31.95,31.97,31.95,31.96,43240.0,27.5885,27.6058,27.5885,27.5971,43240.0
2020-02-11 13:10:00,31.97,31.97,31.95,31.96,31520.0,27.6058,27.6058,27.5885,27.5971,31520.0
2020-02-11 13:15:00,31.96,31.97,31.95,31.96,85850.0,27.5971,27.6058,27.5885,27.5971,85850.0
2020-02-11 13:20:00,31.96,31.97,31.95,31.96,81010.0,27.5971,27.6058,27.5885,27.5971,81010.0
2020-02-11 13:25:00,31.95,31.96,31.95,31.95,43170.0,27.5885,27.5971,27.5885,27.5885,43170.0
2020-02-11 13:30:00,31.95,31.97,31.95,31.95,47670.0,27.5885,27.6058,27.5885,27.5885,47670.0
2020-02-11 13:35:00,31.96,31.99,31.95,31.99,133570.0,27.5971,27.623,27.5885,27.623,133570.0
2020-02-11 13:40:00,31.98,32.04,31.98,32.03,253620.0,27.6144,27.6662,27.6144,27.6576,253620.0
2020-02-11 13:45:00,32.03,32.05,32.01,32.01,82080.0,27.6576,27.6748,27.6403,27.6403,82080.0
2020-02-11 13:50:00,32.01,32.01,31.92,31.92,103900.0,27.6403,27.6403,27.5626,27.5626,103900.0
2020-02-11 13:55:00,31.94,32.01,31.94,31.98,71170.0,27.5799,27.6403,27.5799,27.6144,71170.0
2020-02-11 14:00:00,31.98,31.99,31.9,31.91,78180.0,27.6144,27.623,27.5453,27.5539,78180.0
2020-02-11 14:05:00,31.93,31.95,31.88,31.95,179040.0,27.5712,27.5885,27.528,27.5885,179040.0
2020-02-11 14:10:00,31.94,31.98,31.94,31.95,33500.0,27.5799,27.6144,27.5799,27.5885,33500.0
2020-02-11 14:15:00,31.96,31.98,31.94,31.98,68940.0,27.5971,27.6144,27.5799,27.6144,68940.0
2020-02-11 14:20:00,31.98,31.99,31.93,31.96,83870.0,27.6144,27.623,27.5712,27.5971,83870.0
2020-02-11 14:25:00,31.96,32.0,31.95,32.0,99630.0,27.5971,27.6317,27.5885,27.6317,99630.0
2020-02-11 14:30:00,31.99,32.01,31.97,32.0,138950.0,27.623,27.6403,27.6058,27.6317,138950.0
2020-02-11 14:35:00,32.0,32.03,31.99,32.02,76200.0,27.6317,27.6576,27.623,27.6489,76200.0
2020-02-11 14:40:00,32.02,32.03,32.0,32.02,73240.0,27.6489,27.6576,27.6317,27.6489,73240.0
2020-02-11 14:45:00,32.02,32.06,32.01,32.06,109630.0,27.6489,27.6835,27.6403,27.6835,109630.0
2020-02-11 14:50:00,32.06,32.08,32.04,32.04,89750.0,27.6835,27.7007,27.6662,27.6662,89750.0
2020-02-11 14:55:00,32.06,32.07,32.03,32.04,135500.0,27.6835,27.6921,27.6576,27.6662,135500.0
2020-02-11 15:00:00,32.04,32.06,32.01,32.02,106760.0,27.6662,27.6835,27.6403,27.6489,106760.0
2020-02-11 15:05:00,32.03,32.08,32.0,32.0,135010.0,27.6576,27.7007,27.6317,27.6317,135010.0
2020-02-11 15:10:00,32.0,32.02,31.98,32.0,88710.0,27.6317,27.6489,27.6144,27.6317,88710.0
2020-02-11 15:15:00,31.99,32.01,31.9,31.91,144480.0,27.623,27.6403,27.5453,27.5539,144480.0
2020-02-11 15:20:00,31.92,31.95,31.88,31.95,72360.0,27.5626,27.5885,27.528,27.5885,72360.0
2020-02-11 15:25:00,31.94,31.94,31.9,31.94,47590.0,27.5799,27.5799,27.5453,27.5799,47590.0
2020-02-11 15:30:00,31.94,31.95,31.91,31.92,83840.0,27.5799,27.5885,27.5539,27.5626,83840.0
2020-02-11 15:35:00,31.91,31.96,31.91,31.95,74780.0,27.5539,27.5971,27.5539,27.5885,74780.0
2020-02-11 15:40:00,31.94,32.01,31.94,32.0,88400.0,27.5799,27.6403,27.5799,27.6317,88400.0
2020-02-11 15:45:00,32.0,32.02,31.95,31.96,202860.0,27.6317,27.6489,27.5885,27.5971,202860.0
2020-02-11 15:50:00,31.96,32.02,31.96,32.02,240390.0,27.5971,27.6489,27.5971,27.6489,240390.0
2020-02-11 15:55:00,32.0,32.03,31.97,32.02,549550.0,27.6317,27.6576,27.6058,27.6489,549550.0
2020-02-12 09:30:00,32.23,32.33,32.2,32.32,584030.0,27.8303,27.9166,27.8044,27.908,584030.0
2020-02-12 09:35:00,32.31,32.33,32.26,32.29,130200.0,27.8993,27.9166,27.8562,27.8821,130200.0
2020-02-12 09:40:00,32.29,32.32,32.24,32.31,127510.0,27.8821,27.908,27.8389,27.8993,127510.0
2020-02-12 09:45:00,32.28,32.33,32.23,32.24,176630.0,27.8734,27.9166,27.8303,27.8389,176630.0
2020-02-12 09:50:00,32.23,32.24,32.17,32.22,161510.0,27.8303,27.8389,27.7785,27.8216,161510.0
2020-02-12 09:55:00,32.22,32.29,32.16,32.29,93440.0,27.8216,27.8821,27.7698,27.8821,93440.0
2020-02-12 10:00:00,32.29,32.32,32.22,32.22,96410.0,27.8821,27.908,27.8216,27.8216,96410.0
2020-02-12 10:05:00,32.21,32.22,32.17,32.19,72070.0,27.813,27.8216,27.7785,27.7957,72070.0
2020-02-12 10:10:00,32.19,32.23,32.17,32.2,56680.0,27.7957,27.8303,27.7785,27.8044,56680.0
2020-02-12 10:15:00,32.19,32.23,32.17,32.23,102500.0,27.7957,27.8303,27.7785,27.8303,102500.0
2020-02-12 10:20:00,32.25,32.27,32.18,32.27,108000.0,27.8475,27.8648,27.7871,27.8648,108000.0
2020-02-12 10:25:00,32.25,32.28,32.23,32.25,48790.0,27.8475,27.8734,27.8303,27.8475,48790.0
2020-02-12 10:30:00,32.22,32.26,32.19,32.19,115380.0,27.8216,27.8562,27.7957,27.7957,115380.0
2020-02-12 10:35:00,32.19,32.22,32.18,32.22,38570.0,27.7957,27.8216,27.7871,27.8216,38570.0
2020-02-12 10:40:00,32.21,32.25,32.2,32.25,54450.0,27.813,27.8475,27.8044,27.8475,54450.0
2020-02-12 10:45:00,32.26,32.29,32.24,32.29,64600.0,27.8562,27.8821,27.8389,27.8821,64600.0
2020-02-12 10:50:00,32.28,32.28,32.23,32.24,50040.0,27.8734,27.8734,27.8303,27.8389,50040.0
2020-02-12 10:55:00,32.24,32.25,32.21,32.21,40680.0,27.8389,27.8475,27.813,27.813,40680.0
2020-02-12 11:00:00,32.2,32.23,32.19,32.22,90880.0,27.8044,27.8303,27.7957,27.8216,90880.0
2020-02-12 11:05:00,32.22,32.24,32.2,32.21,32500.0,27.8216,27.8389,27.8044,27.813,32500.0
2020-02-12 11:10:00,32.22,32.26,32.21,32.24,84310.0,27.8216,27.8562,27.813,27.8389,84310.0
2020-02-12 11:15:00,32.24,32.27,32.23,32.27,29500.0,27.8389,27.8648,27.8303,27.8648,29500.0
2020-02-12 11:20:00,32.27,32.29,32.26,32.28,53970.0,27.8648,27.8821,27.8562,27.8734,53970.0
2020-02-12 11:25:00,32.29,32.31,32.28,32.3,150450.0,27.8821,27.8993,27.8734,27.8907,150450.0
2020-02-12 11:30:00,32.3,32.3,32.26,32.29,76370.0,27.8907,27.8907,27.8562,27.8821,76370.0
2020-02-12 11:35:00,32.28,32.3,32.28,32.3,45250.0,27.8734,27.8907,27.8734,27.8907,45250.0
2020-02-12 11:40:00,32.29,32.3,32.24,32.24,30000.0,27.8821,27.8907,27.8389,27.8389,30000.0
2020-02-12 11:45:00,32.24,32.27,32.24,32.24,45680.0,27.8389,27.8648,27.8389,27.8389,45680.0
2020-02-12 11:50:00,32.24,32.27,32.24,32.26,45910.0,27.8389,27.8648,27.8389,27.8562,45910.0
2020-02-12 11:55:00,32.26,32.3,32.26,32.3,117150.0,27.8562,27.8907,27.8562,27.8907,117150.0
2020-02-12 12:00:00,32.31,32.33,32.3,32.32,187540.0,27.8993,27.9166,27.8907,27.908,187540.0
2020-02-12 12:05:00,32.32,32.32,32.29,32.31,77540.0,27.908,27.908,27.8821,27.8993,77540.0
2020-02-12 12:10:00,32.3,32.31,32.28,32.29,139180.0,27.8907,27.8993,27.8734,27.8821,139180.0
2020-02-12 12:15:00,32.28,32.32,32.28,32.32,58340.0,27.8734,27.908,27.8734,27.908,58340.0
2020-02-12 12:20:00,32.32,32.36,32.32,32.36,104620.0,27.908,27.9425,27.908,27.9425,104620.0
2020-02-12 12:25:00,32.36,32.39,32.36,32.37,70650.0,27.9425,27.9684,27.9425,27.9512,70650.0
2020-02-12 12:30:00,32.38,32.47,32.37,32.39,818110.0,27.9598,28.0375,27.9512,27.9684,818110.0
2020-02-12 12:35:00,32.38,32.41,32.36,32.38,139890.0,27.9598,27.9857,27.9425,27.9598,139890.0
2020-02-12 12:40:00,32.38,32.42,32.36,32.41,82830.0,27.9598,27.9943,27.9425,27.9857,82830.0
2020-02-12 12:45:00,32.41,32.44,32.39,32.43,91330.0,27.9857,28.0116,27.9684,28.003,91330.0
2020-02-12 12:50:00,32.43,32.48,32.43,32.44,114260.0,28.003,28.0461,28.003,28.0116,114260.0
2020-02-12 12:55:00,32.44,32.48,32.43,32.46,106410.0,28.0116,28.0461,28.003,28.0289,106410.0
2020-02-12 13:00:00,32.46,32.48,32.41,32.43,90220.0,28.0289,28.0461,27.9857,28.003,90220.0
2020-02-12 13:05:00,32.43,32.46,32.43,32.46,54740.0,28.003,28.0289,28.003,28.0289,54740.0
2020-02-12 13:10:00,32.46,32.46,32.43,32.46,40200.0,28.0289,28.0289,28.003,28.0289,40200.0
2020-02-12 13:15:00,32.46,32.51,32.46,32.48,233200.0,28.0289,28.072,28.0289,28.0461,233200.0
2020-02-12 13:20:00,32.47,32.48,32.41,32.41,101670.0,28.0375,28.0461,27.9857,27.9857,101670.0
2020-02-12 13:25:00,32.4,32.41,32.39,32.39,37480.0,27.9771,27.9857,27.9684,27.9684,37480.0
2020-02-12 13:30:00,32.43,32.44,32.42,32.44,33700.0,28.003,28.0116,27.9943,28.0116,33700.0
2020-02-12 13:35:00,32.43,32.44,32.4,32.43,80570.0,28.003,28.0116,27.9771,28.003,80570.0
2020-02-12 13:40:00,32.43,32.44,32.42,32.44,49500.0,28.003,28.0116,27.9943,28.0116,49500.0
2020-02-12 13:45:00,32.45,32.46,32.42,32.43,55970.0,28.0202,28.0289,27.9943,28.003,55970.0
2020-02-12 13:50:00,32.43,32.43,32.35,32.35,79020.0,28.003,28.003,27.9339,27.9339,79020.0
2020-02-12 13:55:00,32.36,32.38,32.35,32.38,48090.0,27.9425,27.9598,27.9339,27.9598,48090.0
2020-02-12 14:00:00,32.37,32.37,32.36,32.36,34860.0,27.9512,27.9512,27.9425,27.9425,34860.0
2020-02-12 14:05:00,32.35,32.36,32.34,32.36,36090.0,27.9339,27.9425,27.9253,27.9425,36090.0
2020-02-12 14:10:00,32.37,32.37,32.33,32.33,56590.0,27.9512,27.9512,27.9166,27.9166,56590.0
2020-02-12 14:15:00,32.34,32.36,32.33,32.35,48090.0,27.9253,27.9425,27.9166,27.9339,48090.0
2020-02-12 14:20:00,32.34,32.37,32.34,32.34,52260.0,27.9253,27.9512,27.9253,27.9253,52260.0
2020-02-12 14:25:00,32.35,32.36,32.32,32.33,48940.0,27.9339,27.9425,27.908,27.9166,48940.0
2020-02-12 14:30:00,32.34,32.36,32.33,32.35,42750.0,27.9253,27.9425,27.9166,27.9339,42750.0
2020-02-12 14:35:00,32.34,32.35,32.34,32.35,86440.0,27.9253,27.9339,27.9253,27.9339,86440.0
2020-02-12 14:40:00,32.34,32.36,32.34,32.34,46110.0,27.9253,27.9425,27.9253,27.9253,46110.0
2020-02-12 14:45:00,32.33,32.41,32.33,32.4,56700.0,27.9166,27.9857,27.9166,27.9771,56700.0
2020-02-12 14:50:00,32.4,32.42,32.4,32.4,35020.0,27.9771,27.9943,27.9771,27.9771,35020.0
2020-02-12 14:55:00,32.39,32.41,32.37,32.39,25040.0,27.9684,27.9857,27.9512,27.9684,25040.0
2020-02-12 15:00:00,32.4,32.43,32.38,32.41,46140.0,27.9771,28.003,27.9598,27.9857,46140.0
2020-02-12 15:05:00,32.41,32.43,32.39,32.39,35670.0,27.9857,28.003,27.9684,27.9684,35670.0
2020-02-12 15:10:00,32.39,32.39,32.36,32.39,62610.0,27.9684,27.9684,27.9425,27.9684,62610.0
2020-02-12 15:15:00,32.39,32.43,32.38,32.41,154230.0,27.9684,28.003,27.9598,27.9857,154230.0
2020-02-12 15:20:00,32.42,32.42,32.4,32.41,62650.0,27.9943,27.9943,27.9771,27.9857,62650.0
2020-02-12 15:25:00,32.41,32.43,32.4,32.42,65270.0,27.9857,28.003,27.9771,27.9943,65270.0
2020-02-12 15:30:00,32.42,32.45,32.4,32.44,98850.0,27.9943,28.0202,27.9771,28.0116,98850.0
2020-02-12 15:35:00,32.44,32.45,32.43,32.45,96090.0,28.0116,28.0202,28.003,28.0202,96090.0
2020-02-12 15:40:00,32.45,32.48,32.44,32.47,131310.0,28.0202,28.0461,28.0116,28.0375,131310.0
2020-02-12 15:45:00,32.46,32.5,32.45,32.47,192500.0,28.0289,28.0634,28.0202,28.0375,192500.0
2020-02-12 15:50:00,32.47,32.49,32.45,32.46,205770.0,28.0375,28.0548,28.0202,28.0289,205770.0
2020-02-12 15:55:00,32.46,32.47,32.4,32.45,638160.0,28.0289,28.0375,27.9771,28.0202,638160.0
2020-02-13 09:30:00,32.15,32.36,32.15,32.26,415070.0,27.7612,27.9425,27.7612,27.8562,415070.0
2020-02-13 09:35:00,32.26,32.3,32.2,32.2,195420.0,27.8562,27.8907,27.8044,27.8044,195420.0
2020-02-13 09:40:00,32.21,32.23,32.13,32.21,131420.0,27.813,27.8303,27.7439,27.813,131420.0
2020-02-13 09:45:00,32.23,32.28,32.22,32.28,158590.0,27.8303,27.8734,27.8216,27.8734,158590.0
2020-02-13 09:50:00,32.26,32.33,32.26,32.33,100600.0,27.8562,27.9166,27.8562,27.9166,100600.0
2020-02-13 09:55:00,32.34,32.34,32.23,32.24,159100.0,27.9253,27.9253,27.8303,27.8389,159100.0
2020-02-13 10:00:00,32.24,32.27,32.14,32.14,213700.0,27.8389,27.8648,27.7526,27.7526,213700.0
2020-02-13 10:05:00,32.15,32.18,32.1,32.16,237530.0,27.7612,27.7871,27.718,27.7698,237530.0
2020-02-13 10:10:00,32.17,32.22,32.13,32.22,140290.0,27.7785,27.8216,27.7439,27.8216,140290.0
2020-02-13 10:15:00,32.21,32.27,32.19,32.25,129770.0,27.813,27.8648,27.7957,27.8475,129770.0
2020-02-13 10:20:00,32.25,32.26,32.22,32.24,97600.0,27.8475,27.8562,27.8216,27.8389,97600.0
2020-02-13 10:25:00,32.24,32.26,32.17,32.23,88940.0,27.8389,27.8562,27.7785,27.8303,88940.0
2020-02-13 10:30:00,32.26,32.26,32.18,32.24,136110.0,27.8562,27.8562,27.7871,27.8389,136110.0
2020-02-13 10:35:00,32.23,32.27,32.22,32.26,38240.0,27.8303,27.8648,27.8216,27.8562,38240.0
2020-02-13 10:40:00,32.25,32.29,32.24,32.29,45440.0,27.8475,27.8821,27.8389,27.8821,45440.0
2020-02-13 10:45:00,32.3,32.38,32.3,32.35,167590.0,27.8907,27.9598,27.8907,27.9339,167590.0
2020-02-13 10:50:00,32.36,32.4,32.36,32.39,95210.0,27.9425,27.9771,27.9425,27.9684,95210.0
2020-02-13 10:55:00,32.38,32.39,32.35,32.38,133230.0,27.9598,27.9684,27.9339,27.9598,133230.0
2020-02-13 11:00:00,32.38,32.4,32.35,32.37,225220.0,27.9598,27.9771,27.9339,27.9512,225220.0
2020-02-13 11:05:00,32.38,32.45,32.37,32.43,95730.0,27.9598,28.0202,27.9512,28.003,95730.0
2020-02-13 11:10:00,32.44,32.45,32.41,32.42,40380.0,28.0116,28.0202,27.9857,27.9943,40380.0
2020-02-13 11:15:00,32.41,32.48,32.41,32.45,110520.0,27.9857,28.0461,27.9857,28.0202,110520.0
2020-02-13 11:20:00,32.46,32.52,32.46,32.51,94240.0,28.0289,28.0807,28.0289,28.072,94240.0
2020-02-13 11:25:00,32.51,32.51,32.48,32.48,45210.0,28.072,28.072,28.0461,28.0461,45210.0
2020-02-13 11:30:00,32.47,32.5,32.47,32.5,66940.0,28.0375,28.0634,28.0375,28.0634,66940.0
2020-02-13 11:35:00,32.5,32.52,32.47,32.49,89420.0,28.0634,28.0807,28.0375,28.0548,89420.0
2020-02-13 11:40:00,32.48,32.51,32.46,32.47,35310.0,28.0461,28.072,28.0289,28.0375,35310.0
2020-02-13 11:45:00,32.46,32.48,32.43,32.44,57290.0,28.0289,28.0461,28.003,28.0116,57290.0
2020-02-13 11:50:00,32.42,32.44,32.42,32.42,34970.0,27.9943,28.0116,27.9943,27.9943,34970.0
2020-02-13 11:55:00,32.42,32.46,32.42,32.46,20450.0,27.9943,28.0289,27.9943,28.0289,20450.0
2020-02-13 12:00:00,32.45,32.49,32.45,32.49,25200.0,28.0202,28.0548,28.0202,28.0548,25200.0
2020-02-13 12:05:00,32.49,32.5,32.48,32.5,23640.0,28.0548,28.0634,28.0461,28.0634,23640.0
2020-02-13 12:10:00,32.5,32.5,32.45,32.45,66440.0,28.0634,28.0634,28.0202,28.0202,66440.0
2020-02-13 12:15:00,32.45,32.49,32.45,32.48,26600.0,28.0202,28.0548,28.0202,28.0461,26600.0
2020-02-13 12:20:00,32.47,32.48,32.45,32.46,27240.0,28.0375,28.0461,28.0202,28.0289,27240.0
2020-02-13 12:25:00,32.46,32.48,32.44,32.45,145180.0,28.0289,28.0461,28.0116,28.0202,145180.0
2020-02-13 12:30:00,32.46,32.47,32.43,32.45,25390.0,28.0289,28.0375,28.003,28.0202,25390.0
2020-02-13 12:35:00,32.44,32.44,32.41,32.42,60510.0,28.0116,28.0116,27.9857,27.9943,60510.0
2020-02-13 12:40:00,32.42,32.42,32.38,32.38,56150.0,27.9943,27.9943,27.9598,27.9598,56150.0
2020-02-13 12:45:00,32.39,32.41,32.38,32.41,32250.0,27.9684,27.9857,27.9598,27.9857,32250.0
2020-02-13 12:50:00,32.4,32.42,32.39,32.39,75410.0,27.9771,27.9943,27.9684,27.9684,75410.0
2020-02-13 12:55:00,32.38,32.38,32.23,32.23,48310.0,27.9598,27.9598,27.8303,27.8303,48310.0
2020-02-13 13:00:00,32.23,32.3,32.23,32.29,69500.0,27.8303,27.8907,27.8303,27.8821,69500.0
2020-02-13 13:05:00,32.3,32.31,32.27,32.31,48650.0,27.8907,27.8993,27.8648,27.8993,48650.0
2020-02-13 13:10:00,32.29,32.31,32.27,32.28,62860.0,27.8821,27.8993,27.8648,27.8734,62860.0
2020-02-13 13:15:00,32.29,32.32,32.28,32.32,46040.0,27.8821,27.908,27.8734,27.908,46040.0
2020-02-13 13:20:00,32.34,32.36,32.33,32.36,38780.0,27.9253,27.9425,27.9166,27.9425,38780.0
2020-02-13 13:25:00,32.36,32.41,32.35,32.41,119120.0,27.9425,27.9857,27.9339,27.9857,119120.0
2020-02-13 13:30:00,32.41,32.43,32.39,32.42,48790.0,27.9857,28.003,27.9684,27.9943,48790.0
2020-02-13 13:35:00,32.43,32.43,32.41,32.42,72210.0,28.003,28.003,27.9857,27.9943,72210.0
2020-02-13 13:40:00,32.41,32.45,32.41,32.44,29520.0,27.9857,28.0202,27.9857,28.0116,29520.0
2020-02-13 13:45:00,32.45,32.51,32.44,32.5,78900.0,28.0202,28.072,28.0116,28.0634,78900.0
2020-02-13 13:50:00,32.5,32.5,32.43,32.43,40410.0,28.0634,28.0634,28.003,28.003,40410.0
2020-02-13 13:55:00,32.44,32.47,32.41,32.46,41620.0,28.0116,28.0375,27.9857,28.0289,41620.0
2020-02-13 14:00:00,32.46,32.49,32.45,32.49,31980.0,28.0289,28.0548,28.0202,28.0548,31980.0
2020-02-13 14:05:00,32.47,32.49,32.44,32.45,23420.0,28.0375,28.0548,28.0116,28.0202,23420.0
2020-02-13 14:10:00,32.44,32.46,32.4,32.45,83930.0,28.0116,28.0289,27.9771,28.0202,83930.0
2020-02-13 14:15:00,32.45,32.5,32.45,32.49,48270.0,28.0202,28.0634,28.0202,28.0548,48270.0
2020-02-13 14:20:00,32.49,32.52,32.49,32.52,42830.0,28.0548,28.0807,28.0548,28.0807,42830.0
2020-02-13 14:25:00,32.52,32.52,32.49,32.5,92980.0,28.0807,28.0807,28.0548,28.0634,92980.0
2020-02-13 14:30:00,32.52,32.54,32.5,32.54,121080.0,28.0807,28.0979,28.0634,28.0979,121080.0
2020-02-13 14:35:00,32.54,32.55,32.52,32.52,41850.0,28.0979,28.1066,28.0807,28.0807,41850.0
2020-02-13 14:40:00,32.52,32.52,32.46,32.47,55520.0,28.0807,28.0807,28.0289,28.0375,55520.0
2020-02-13 14:45:00,32.46,32.46,32.44,32.45,52300.0,28.0289,28.0289,28.0116,28.0202,52300.0
2020-02-13 14:50:00,32.45,32.48,32.45,32.48,23840.0,28.0202,28.0461,28.0202,28.0461,23840.0
2020-02-13 14:55:00,32.48,32.48,32.46,32.46,76270.0,28.0461,28.0461,28.0289,28.0289,76270.0
2020-02-13 15:00:00,32.46,32.47,32.37,32.37,78900.0,28.0289,28.0375,27.9512,27.9512,78900.0
2020-02-13 15:05:00,32.37,32.39,32.32,32.34,78100.0,27.9512,27.9684,27.908,27.9253,78100.0
2020-02-13 15:10:00,32.34,32.34,32.32,32.34,35910.0,27.9253,27.9253,27.908,27.9253,35910.0
2020-02-13 15:15:00,32.33,32.38,32.33,32.38,45660.0,27.9166,27.9598,27.9166,27.9598,45660.0
2020-02-13 15:20:00,32.38,32.39,32.36,32.38,49200.0,27.9598,27.9684,27.9425,27.9598,49200.0
2020-02-13 15:25:00,32.37,32.39,32.36,32.39,46450.0,27.9512,27.9684,27.9425,27.9684,46450.0
2020-02-13 15:30:00,32.39,32.4,32.34,32.37,191430.0,27.9684,27.9771,27.9253,27.9512,191430.0
2020-02-13 15:35:00,32.38,32.39,32.36,32.39,72770.0,27.9598,27.9684,27.9425,27.9684,72770.0
2020-02-13 15:40:00,32.4,32.41,32.37,32.4,135970.0,27.9771,27.9857,27.9512,27.9771,135970.0
2020-02-13 15:45:00,32.4,32.42,32.38,32.41,134150.0,27.9771,27.9943,27.9598,27.9857,134150.0
2020-02-13 15:50:00,32.4,32.44,32.37,32.4,299600.0,27.9771,28.0116,27.9512,27.9771,299600.0
2020-02-13 15:55:00,32.4,32.43,32.38,32.4,444840.0,27.9771,28.003,27.9598,27.9771,444840.0
2020-02-14 09:30:00,32.48,32.57,32.44,32.46,426840.0,28.0461,28.1239,28.0116,28.0289,426840.0
2020-02-14 09:35:00,32.5,32.5,32.28,32.28,114990.0,28.0634,28.0634,27.8734,27.8734,114990.0
2020-02-14 09:40:00,32.26,32.32,32.21,32.23,97100.0,27.8562,27.908,27.813,27.8303,97100.0
2020-02-14 09:45:00,32.21,32.28,32.21,32.21,64730.0,27.813,27.8734,27.813,27.813,64730.0
2020-02-14 09:50:00,32.21,32.24,32.19,32.19,70370.0,27.813,27.8389,27.7957,27.7957,70370.0
2020-02-14 09:55:00,32.18,32.2,32.05,32.08,223810.0,27.7871,27.8044,27.6748,27.7007,223810.0
2020-02-14 10:00:00,32.07,32.13,32.05,32.09,128260.0,27.6921,27.7439,27.6748,27.7094,128260.0
2020-02-14 10:05:00,32.09,32.09,32.0,32.0,212570.0,27.7094,27.7094,27.6317,27.6317,212570.0
2020-02-14 10:10:00,32.01,32.02,31.95,31.99,155300.0,27.6403,27.6489,27.5885,27.623,155300.0
2020-02-14 10:15:00,31.99,32.01,31.93,31.96,172880.0,27.623,27.6403,27.5712,27.5971,172880.0
2020-02-14 10:20:00,31.96,31.98,31.91,31.98,395240.0,27.5971,27.6144,27.5539,27.6144,395240.0
2020-02-14 10:25:00,31.97,31.97,31.91,31.96,84880.0,27.6058,27.6058,27.5539,27.5971,84880.0
2020-02-14 10:30:00,31.96,31.96,31.89,31.91,201530.0,27.5971,27.5971,27.5367,27.5539,201530.0
2020-02-14 10:35:00,31.9,31.93,31.89,31.93,239250.0,27.5453,27.5712,27.5367,27.5712,239250.0
2020-02-14 10:40:00,31.93,31.95,31.91,31.94,104960.0,27.5712,27.5885,27.5539,27.5799,104960.0
2020-02-14 10:45:00,31.93,31.95,31.9,31.93,55430.0,27.5712,27.5885,27.5453,27.5712,55430.0
2020-02-14 10:50:00,31.94,31.98,31.93,31.94,72840.0,27.5799,27.6144,27.5712,27.5799,72840.0
2020-02-14 10:55:00,31.94,31.96,31.9,31.96,271180.0,27.5799,27.5971,27.5453,27.5971,271180.0
2020-02-14 11:00:00,31.97,31.97,31.91,31.92,231600.0,27.6058,27.6058,27.5539,27.5626,231600.0
2020-02-14 11:05:00,31.92,31.92,31.88,31.89,71430.0,27.5626,27.5626,27.528,27.5367,71430.0
2020-02-14 11:10:00,31.9,31.92,31.89,31.92,63820.0,27.5453,27.5626,27.5367,27.5626,63820.0
2020-02-14 11:15:00,31.92,31.92,31.89,31.92,85730.0,27.5626,27.5626,27.5367,27.5626,85730.0
2020-02-14 11:20:00,31.91,31.91,31.87,31.88,128210.0,27.5539,27.5539,27.5194,27.528,128210.0
2020-02-14 11:25:00,31.88,31.9,31.84,31.9,149940.0,27.528,27.5453,27.4935,27.5453,149940.0
2020-02-14 11:30:00,31.9,31.98,31.89,31.9,244420.0,27.5453,27.6144,27.5367,27.5453,244420.0
2020-02-14 11:35:00,31.91,31.95,31.89,31.9,140530.0,27.5539,27.5885,27.5367,27.5453,140530.0
2020-02-14 11:40:00,31.89,31.91,31.87,31.9,213280.0,27.5367,27.5539,27.5194,27.5453,213280.0
2020-02-14 11:45:00,31.9,31.9,31.86,31.86,209170.0,27.5453,27.5453,27.5108,27.5108,209170.0
2020-02-14 11:50:00,31.86,31.86,31.81,31.81,109680.0,27.5108,27.5108,27.4676,27.4676,109680.0
2020-02-14 11:55:00,31.82,31.89,31.81,31.87,172130.0,27.4762,27.5367,27.4676,27.5194,172130.0
2020-02-14 12:00:00,31.87,31.9,31.87,31.89,381980.0,27.5194,27.5453,27.5194,27.5367,381980.0
2020-02-14 12:05:00,31.89,31.91,31.88,31.89,161140.0,27.5367,27.5539,27.528,27.5367,161140.0
2020-02-14 12:10:00,31.89,31.9,31.86,31.87,102290.0,27.5367,27.5453,27.5108,27.5194,102290.0
2020-02-14 12:15:00,31.86,31.87,31.84,31.84,125370.0,27.5108,27.5194,27.4935,27.4935,125370.0
2020-02-14 12:20:00,31.84,31.86,31.81,31.86,103380.0,27.4935,27.5108,27.4676,27.5108,103380.0
2020-02-14 12:25:00,31.87,31.88,31.85,31.87,115150.0,27.5194,27.528,27.5021,27.5194,115150.0
2020-02-14 12:30:00,31.87,31.89,31.87,31.89,79610.0,27.5194,27.5367,27.5194,27.5367,79610.0
2020-02-14 12:35:00,31.89,31.89,31.87,31.87,85000.0,27.5367,27.5367,27.5194,27.5194,85000.0
2020-02-14 12:40:00,31.88,31.88,31.82,31.82,86960.0,27.528,27.528,27.4762,27.4762,86960.0
2020-02-14 12:45:00,31.82,31.83,31.79,31.8,149730.0,27.4762,27.4849,27.4503,27.459,149730.0
2020-02-14 12:50:00,31.8,31.82,31.79,31.8,110490.0,27.459,27.4762,27.4503,27.459,110490.0
2020-02-14 12:55:00,31.81,31.83,31.77,31.83,123420.0,27.4676,27.4849,27.4331,27.4849,123420.0
2020-02-14 13:00:00,31.82,31.84,31.79,31.79,105200.0,27.4762,27.4935,27.4503,27.4503,105200.0
2020-02-14 13:05:00,31.79,31.8,31.73,31.73,93250.0,27.4503,27.459,27.3985,27.3985,93250.0
2020-02-14 13:10:00,31.74,31.77,31.72,31.77,51520.0,27.4072,27.4331,27.3899,27.4331,51520.0
2020-02-14 13:15:00,31.76,31.76,31.71,31.73,71840.0,27.4244,27.4244,27.3813,27.3985,71840.0
2020-02-14 13:20:00,31.72,31.76,31.72,31.76,32850.0,27.3899,27.4244,27.3899,27.4244,32850.0
2020-02-14 13:25:00,31.76,31.77,31.73,31.74,77690.0,27.4244,27.4331,27.3985,27.4072,77690.0
2020-02-14 13:30:00,31.75,31.81,31.75,31.81,58770.0,27.4158,27.4676,27.4158,27.4676,58770.0
2020-02-14 13:35:00,31.81,31.85,31.81,31.83,156270.0,27.4676,27.5021,27.4676,27.4849,156270.0
2020-02-14 13:40:00,31.83,31.85,31.79,31.79,127440.0,27.4849,27.5021,27.4503,27.4503,127440.0
2020-02-14 13:45:00,31.79,31.79,31.77,31.77,36680.0,27.4503,27.4503,27.4331,27.4331,36680.0
2020-02-14 13:50:00,31.77,31.77,31.71,31.72,116630.0,27.4331,27.4331,27.3813,27.3899,116630.0
2020-02-14 13:55:00,31.73,31.75,31.72,31.73,82250.0,27.3985,27.4158,27.3899,27.3985,82250.0
2020-02-14 14:00:00,31.74,31.79,31.73,31.79,40340.0,27.4072,27.4503,27.3985,27.4503,40340.0
2020-02-14 14:05:00,31.78,31.79,31.77,31.79,45600.0,27.4417,27.4503,27.4331,27.4503,45600.0
2020-02-14 14:10:00,31.8,31.81,31.76,31.77,95710.0,27.459,27.4676,27.4244,27.4331,95710.0
2020-02-14 14:15:00,31.76,31.78,31.71,31.72,89750.0,27.4244,27.4417,27.3813,27.3899,89750.0
2020-02-14 14:20:00,31.73,31.78,31.73,31.78,58120.0,27.3985,27.4417,27.3985,27.4417,58120.0
2020-02-14 14:25:00,31.79,31.81,31.76,31.77,85280.0,27.4503,27.4676,27.4244,27.4331,85280.0
2020-02-14 14:30:00,31.78,31.79,31.75,31.79,101490.0,27.4417,27.4503,27.4158,27.4503,101490.0
2020-02-14 14:35:00,31.8,31.83,31.79,31.82,100100.0,27.459,27.4849,27.4503,27.4762,100100.0
2020-02-14 14:40:00,31.79,31.81,31.78,31.79,44850.0,27.4503,27.4676,27.4417,27.4503,44850.0
2020-02-14 14:45:00,31.79,31.79,31.76,31.77,64270.0,27.4503,27.4503,27.4244,27.4331,64270.0
2020-02-14 14:50:00,31.78,31.79,31.77,31.78,61070.0,27.4417,27.4503,27.4331,27.4417,61070.0
2020-02-14 14:55:00,31.77,31.8,31.77,31.78,54120.0,27.4331,27.459,27.4331,27.4417,54120.0
2020-02-14 15:00:00,31.78,31.8,31.76,31.76,70410.0,27.4417,27.459,27.4244,27.4244,70410.0
2020-02-14 15:05:00,31.76,31.78,31.75,31.77,85020.0,27.4244,27.4417,27.4158,27.4331,85020.0
2020-02-14 15:10:00,31.78,31.79,31.74,31.76,71970.0,27.4417,27.4503,27.4072,27.4244,71970.0
2020-02-14 15:15:00,31.76,31.77,31.74,31.75,103950.0,27.4244,27.4331,27.4072,27.4158,103950.0
2020-02-14 15:20:00,31.75,31.79,31.74,31.79,82150.0,27.4158,27.4503,27.4072,27.4503,82150.0
2020-02-14 15:25:00,31.79,31.79,31.77,31.78,81790.0,27.4503,27.4503,27.4331,27.4417,81790.0
2020-02-14 15:30:00,31.78,31.82,31.76,31.81,135550.0,27.4417,27.4762,27.4244,27.4676,135550.0
2020-02-14 15:35:00,31.8,31.85,31.79,31.82,172670.0,27.459,27.5021,27.4503,27.4762,172670.0
2020-02-14 15:40:00,31.82,31.84,31.78,31.79,167670.0,27.4762,27.4935,27.4417,27.4503,167670.0
2020-02-14 15:45:00,31.79,31.81,31.76,31.81,239130.0,27.4503,27.4676,27.4244,27.4676,239130.0
2020-02-14 15:50:00,31.81,31.87,31.8,31.84,509380.0,27.4676,27.5194,27.459,27.4935,509380.0
2020-02-14 15:55:00,31.84,31.85,31.75,31.79,1192520.0,27.4935,27.5021,27.4158,27.4503,1192520.0
2020-02-18 09:30:00,31.5,31.5,31.14,31.18,1303040.0,27.1999,27.1999,26.8891,26.9236,1303040.0
2020-02-18 09:35:00,31.16,31.17,31.0,31.06,687820.0,26.9063,26.915,26.7682,26.82,687820.0
2020-02-18 09:40:00,31.07,31.14,30.97,31.13,976870.0,26.8286,26.8891,26.7423,26.8804,976870.0
2020-02-18 09:45:00,31.13,31.18,31.09,31.1,502910.0,26.8804,26.9236,26.8459,26.8545,502910.0
2020-02-18 09:50:00,31.1,31.11,31.01,31.01,297190.0,26.8545,26.8632,26.7768,26.7768,297190.0
2020-02-18 09:55:00,31.0,31.06,30.99,31.01,414300.0,26.7682,26.82,26.7595,26.7768,414300.0
2020-02-18 10:00:00,31.01,31.03,30.84,30.84,685310.0,26.7768,26.7941,26.63,26.63,685310.0
2020-02-18 10:05:00,30.84,31.02,30.81,31.0,553420.0,26.63,26.7854,26.6041,26.7682,553420.0
2020-02-18 10:10:00,31.01,31.07,31.0,31.05,248640.0,26.7768,26.8286,26.7682,26.8113,248640.0
2020-02-18 10:15:00,31.05,31.1,31.05,31.1,155150.0,26.8113,26.8545,26.8113,26.8545,155150.0
2020-02-18 10:20:00,31.1,31.11,31.06,31.07,153850.0,26.8545,26.8632,26.82,26.8286,153850.0
2020-02-18 10:25:00,31.07,31.08,30.99,31.0,232270.0,26.8286,26.8373,26.7595,26.7682,232270.0
2020-02-18 10:30:00,30.98,31.03,30.94,30.99,173290.0,26.7509,26.7941,26.7164,26.7595,173290.0
2020-02-18 10:35:00,31.01,31.04,30.97,31.01,100390.0,26.7768,26.8027,26.7423,26.7768,100390.0
2020-02-18 10:40:00,31.03,31.12,31.02,31.12,121510.0,26.7941,26.8718,26.7854,26.8718,121510.0
2020-02-18 10:45:00,31.11,31.17,31.11,31.15,381250.0,26.8632,26.915,26.8632,26.8977,381250.0
2020-02-18 10:50:00,31.14,31.18,31.13,31.14,544500.0,26.8891,26.9236,26.8804,26.8891,544500.0
2020-02-18 10:55:00,31.14,31.16,31.08,31.08,156500.0,26.8891,26.9063,26.8373,26.8373,156500.0
2020-02-18 11:00:00,31.11,31.13,31.07,31.1,92550.0,26.8632,26.8804,26.8286,26.8545,92550.0
2020-02-18 11:05:00,31.1,31.1,31.03,31.03,65760.0,26.8545,26.8545,26.7941,26.7941,65760.0
2020-02-18 11:10:00,31.04,31.04,30.98,31.01,253550.0,26.8027,26.8027,26.7509,26.7768,253550.0
2020-02-18 11:15:00,31.0,31.05,30.99,31.01,181870.0,26.7682,26.8113,26.7595,26.7768,181870.0
2020-02-18 11:20:00,31.01,31.02,30.98,30.99,115240.0,26.7768,26.7854,26.7509,26.7595,115240.0
2020-02-18 11:25:00,31.0,31.0,30.95,30.97,214100.0,26.7682,26.7682,26.725,26.7423,214100.0
2020-02-18 11:30:00,30.96,31.05,30.96,31.04,166050.0,26.7336,26.8113,26.7336,26.8027,166050.0
2020-02-18 11:35:00,31.04,31.07,31.03,31.03,103020.0,26.8027,26.8286,26.7941,26.7941,103020.0
2020-02-18 11:40:00,31.03,31.04,30.99,30.99,55190.0,26.7941,26.8027,26.7595,26.7595,55190.0
2020-02-18 11:45:00,30.99,30.99,30.96,30.99,144000.0,26.7595,26.7595,26.7336,26.7595,144000.0
2020-02-18 11:50:00,30.99,31.04,30.98,30.99,118300.0,26.7595,26.8027,26.7509,26.7595,118300.0
2020-02-18 11:55:00,31.0,31.0,30.94,30.96,96250.0,26.7682,26.7682,26.7164,26.7336,96250.0
2020-02-18 12:00:00,30.96,31.01,30.95,31.0,108640.0,26.7336,26.7768,26.725,26.7682,108640.0
2020-02-18 12:05:00,31.0,31.05,30.98,31.0,111000.0,26.7682,26.8113,26.7509,26.7682,111000.0
2020-02-18 12:10:00,31.0,31.02,30.98,31.01,195380.0,26.7682,26.7854,26.7509,26.7768,195380.0
2020-02-18 12:15:00,31.02,31.06,31.0,31.06,87880.0,26.7854,26.82,26.7682,26.82,87880.0
2020-02-18 12:20:00,31.07,31.07,30.96,30.97,111240.0,26.8286,26.8286,26.7336,26.7423,111240.0
2020-02-18 12:25:00,30.98,31.04,30.95,31.01,111520.0,26.7509,26.8027,26.725,26.7768,111520.0
2020-02-18 12:30:00,31.02,31.03,31.0,31.03,87830.0,26.7854,26.7941,26.7682,26.7941,87830.0
2020-02-18 12:35:00,31.02,31.06,31.0,31.05,93850.0,26.7854,26.82,26.7682,26.8113,93850.0
2020-02-18 12:40:00,31.04,31.04,31.01,31.03,63780.0,26.8027,26.8027,26.7768,26.7941,63780.0
2020-02-18 12:45:00,31.04,31.04,31.02,31.04,84000.0,26.8027,26.8027,26.7854,26.8027,84000.0
2020-02-18 12:50:00,31.04,31.06,31.03,31.04,123250.0,26.8027,26.82,26.7941,26.8027,123250.0
2020-02-18 12:55:00,31.03,31.09,31.03,31.09,124800.0,26.7941,26.8459,26.7941,26.8459,124800.0
2020-02-18 13:00:00,31.1,31.12,31.1,31.11,98840.0,26.8545,26.8718,26.8545,26.8632,98840.0
2020-02-18 13:05:00,31.11,31.13,31.11,31.12,117520.0,26.8632,26.8804,26.8632,26.8718,117520.0
2020-02-18 13:10:00,31.12,31.15,31.11,31.13,150270.0,26.8718,26.8977,26.8632,26.8804,150270.0
2020-02-18 13:15:00,31.12,31.15,31.1,31.11,121640.0,26.8718,26.8977,26.8545,26.8632,121640.0
2020-02-18 13:20:00,31.11,31.12,31.09,31.11,118570.0,26.8632,26.8718,26.8459,26.8632,118570.0
2020-02-18 13:25:00,31.11,31.13,31.08,31.08,98620.0,26.8632,26.8804,26.8373,26.8373,98620.0
2020-02-18 13:30:00,31.1,31.15,31.09,31.12,198210.0,26.8545,26.8977,26.8459,26.8718,198210.0
2020-02-18 13:35:00,31.11,31.12,31.07,31.08,126920.0,26.8632,26.8718,26.8286,26.8373,126920.0
2020-02-18 13:40:00,31.08,31.1,31.04,31.08,65200.0,26.8373,26.8545,26.8027,26.8373,65200.0
2020-02-18 13:45:00,31.08,31.09,31.05,31.05,68830.0,26.8373,26.8459,26.8113,26.8113,68830.0
2020-02-18 13:50:00,31.06,31.08,31.03,31.03,124270.0,26.82,26.8373,26.7941,26.7941,124270.0
2020-02-18 13:55:00,31.03,31.06,31.03,31.05,338000.0,26.7941,26.82,26.7941,26.8113,338000.0
2020-02-18 14:00:00,31.05,31.07,31.04,31.07,59140.0,26.8113,26.8286,26.8027,26.8286,59140.0
2020-02-18 14:05:00,31.06,31.06,30.96,30.97,171080.0,26.82,26.82,26.7336,26.7423,171080.0
2020-02-18 14:10:00,30.97,31.02,30.96,30.98,77500.0,26.7423,26.7854,26.7336,26.7509,77500.0
2020-02-18 14:15:00,30.99,31.07,30.99,31.06,56240.0,26.7595,26.8286,26.7595,26.82,56240.0
2020-02-18 14:20:00,31.06,31.12,31.06,31.1,76250.0,26.82,26.8718,26.82,26.8545,76250.0
2020-02-18 14:25:00,31.11,31.13,31.09,31.13,73790.0,26.8632,26.8804,26.8459,26.8804,73790.0
2020-02-18 14:30:00,31.13,31.13,31.04,31.07,204910.0,26.8804,26.8804,26.8027,26.8286,204910.0
2020-02-18 14:35:00,31.06,31.08,31.04,31.07,109570.0,26.82,26.8373,26.8027,26.8286,109570.0
2020-02-18 14:40:00,31.06,31.09,31.04,31.07,87570.0,26.82,26.8459,26.8027,26.8286,87570.0
2020-02-18 14:45:00,31.08,31.09,31.05,31.06,82940.0,26.8373,26.8459,26.8113,26.82,82940.0
2020-02-18 14:50:00,31.06,31.06,31.01,31.02,129310.0,26.82,26.82,26.7768,26.7854,129310.0
2020-02-18 14:55:00,31.01,31.03,31.0,31.01,214670.0,26.7768,26.7941,26.7682,26.7768,214670.0
2020-02-18 15:00:00,31.01,31.04,31.0,31.02,143200.0,26.7768,26.8027,26.7682,26.7854,143200.0
2020-02-18 15:05:00,31.02,31.03,31.0,31.01,119490.0,26.7854,26.7941,26.7682,26.7768,119490.0
2020-02-18 15:10:00,31.01,31.05,31.01,31.03,207780.0,26.7768,26.8113,26.7768,26.7941,207780.0
2020-02-18 15:15:00,31.03,31.04,31.0,31.03,132090.0,26.7941,26.8027,26.7682,26.7941,132090.0
2020-02-18 15:20:00,31.03,31.04,31.01,31.03,103480.0,26.7941,26.8027,26.7768,26.7941,103480.0
2020-02-18 15:25:00,31.04,31.05,31.02,31.03,116960.0,26.8027,26.8113,26.7854,26.7941,116960.0
2020-02-18 15:30:00,31.03,31.03,31.01,31.03,210570.0,26.7941,26.7941,26.7768,26.7941,210570.0
2020-02-18 15:35:00,31.03,31.07,31.02,31.06,271080.0,26.7941,26.8286,26.7854,26.82,271080.0
2020-02-18 15:40:00,31.06,31.07,31.03,31.05,240410.0,26.82,26.8286,26.7941,26.8113,240410.0
2020-02-18 15:45:00,31.05,31.07,31.03,31.03,295140.0,26.8113,26.8286,26.7941,26.7941,295140.0
2020-02-18 15:50:00,31.03,31.09,31.0,31.09,480600.0,26.7941,26.8459,26.7682,26.8459,480600.0
2020-02-18 15:55:00,31.09,31.1,31.04,31.08,904290.0,26.8459,26.8545,26.8027,26.8373,904290.0
2020-02-19 09:30:00,31.34,31.35,31.17,31.32,1017620.0,27.0618,27.0704,26.915,27.0445,1017620.0
2020-02-19 09:35:00,31.31,31.38,31.26,31.36,568130.0,27.0359,27.0963,26.9927,27.079,568130.0
2020-02-19 09:40:00,31.35,31.59,31.35,31.56,559680.0,27.0704,27.2776,27.0704,27.2517,559680.0
2020-02-19 09:45:00,31.58,31.63,31.55,31.6,225680.0,27.269,27.3122,27.2431,27.2863,225680.0
2020-02-19 09:50:00,31.61,31.67,31.57,31.62,212380.0,27.2949,27.3467,27.2604,27.3035,212380.0
2020-02-19 09:55:00,31.64,31.68,31.58,31.59,197660.0,27.3208,27.3553,27.269,27.2776,197660.0
2020-02-19 10:00:00,31.58,31.58,31.49,31.5,251150.0,27.269,27.269,27.1913,27.1999,251150.0
2020-02-19 10:05:00,31.5,31.58,31.47,31.56,200250.0,27.1999,27.269,27.174,27.2517,200250.0
2020-02-19 10:10:00,31.56,31.56,31.48,31.54,117710.0,27.2517,27.2517,27.1826,27.2345,117710.0
2020-02-19 10:15:00,31.54,31.58,31.54,31.56,123880.0,27.2345,27.269,27.2345,27.2517,123880.0
2020-02-19 10:20:00,31.57,31.61,31.55,31.6,103100.0,27.2604,27.2949,27.2431,27.2863,103100.0
2020-02-19 10:25:00,31.6,31.64,31.55,31.64,280850.0,27.2863,27.3208,27.2431,27.3208,280850.0
2020-02-19 10:30:00,31.63,31.65,31.61,31.63,206030.0,27.3122,27.3294,27.2949,27.3122,206030.0
2020-02-19 10:35:00,31.64,31.65,31.56,31.58,201630.0,27.3208,27.3294,27.2517,27.269,201630.0
2020-02-19 10:40:00,31.58,31.6,31.54,31.55,99310.0,27.269,27.2863,27.2345,27.2431,99310.0
2020-02-19 10:45:00,31.56,31.59,31.55,31.57,72560.0,27.2517,27.2776,27.2431,27.2604,72560.0
2020-02-19 10:50:00,31.57,31.63,31.55,31.62,41100.0,27.2604,27.3122,27.2431,27.3035,41100.0
2020-02-19 10:55:00,31.62,31.63,31.6,31.6,59480.0,27.3035,27.3122,27.2863,27.2863,59480.0
2020-02-19 11:00:00,31.61,31.65,31.6,31.64,201890.0,27.2949,27.3294,27.2863,27.3208,201890.0
2020-02-19 11:05:00,31.64,31.67,31.61,31.62,196940.0,27.3208,27.3467,27.2949,27.3035,196940.0
2020-02-19 11:10:00,31.62,31.63,31.58,31.58,45570.0,27.3035,27.3122,27.269,27.269,45570.0
2020-02-19 11:15:00,31.58,31.63,31.53,31.58,230300.0,27.269,27.3122,27.2258,27.269,230300.0
2020-02-19 11:20:00,31.59,31.62,31.57,31.59,104110.0,27.2776,27.3035,27.2604,27.2776,104110.0
2020-02-19 11:25:00,31.58,31.59,31.57,31.58,86270.0,27.269,27.2776,27.2604,27.269,86270.0
2020-02-19 11:30:00,31.59,31.59,31.54,31.55,75850.0,27.2776,27.2776,27.2345,27.2431,75850.0
2020-02-19 11:35:00,31.55,31.58,31.55,31.56,46550.0,27.2431,27.269,27.2431,27.2517,46550.0
2020-02-19 11:40:00,31.57,31.59,31.56,31.56,60840.0,27.2604,27.2776,27.2517,27.2517,60840.0
2020-02-19 11:45:00,31.58,31.63,31.57,31.62,130250.0,27.269,27.3122,27.2604,27.3035,130250.0
2020-02-19 11:50:00,31.62,31.64,31.56,31.57,113960.0,27.3035,27.3208,27.2517,27.2604,113960.0
2020-02-19 11:55:00,31.56,31.58,31.53,31.53,97790.0,27.2517,27.269,27.2258,27.2258,97790.0
2020-02-19 12:00:00,31.53,31.59,31.53,31.56,83150.0,27.2258,27.2776,27.2258,27.2517,83150.0
2020-02-19 12:05:00,31.57,31.58,31.54,31.56,79800.0,27.2604,27.269,27.2345,27.2517,79800.0
2020-02-19 12:10:00,31.57,31.61,31.57,31.61,52380.0,27.2604,27.2949,27.2604,27.2949,52380.0
2020-02-19 12:15:00,31.6,31.62,31.6,31.62,54470.0,27.2863,27.3035,27.2863,27.3035,54470.0
2020-02-19 12:20:00,31.61,31.61,31.6,31.6,24330.0,27.2949,27.2949,27.2863,27.2863,24330.0
2020-02-19 12:25:00,31.6,31.61,31.58,31.58,32750.0,27.2863,27.2949,27.269,27.269,32750.0
2020-02-19 12:30:00,31.59,31.62,31.59,31.62,29000.0,27.2776,27.3035,27.2776,27.3035,29000.0
2020-02-19 12:35:00,31.63,31.63,31.6,31.61,108360.0,27.3122,27.3122,27.2863,27.2949,108360.0
2020-02-19 12:40:00,31.61,31.62,31.6,31.61,52770.0,27.2949,27.3035,27.2863,27.2949,52770.0
2020-02-19 12:45:00,31.61,31.62,31.59,31.59,50750.0,27.2949,27.3035,27.2776,27.2776,50750.0
2020-02-19 12:50:00,31.61,31.61,31.59,31.59,34140.0,27.2949,27.2949,27.2776,27.2776,34140.0
2020-02-19 12:55:00,31.58,31.6,31.56,31.56,56450.0,27.269,27.2863,27.2517,27.2517,56450.0
2020-02-19 13:00:00,31.56,31.56,31.54,31.54,174070.0,27.2517,27.2517,27.2345,27.2345,174070.0
2020-02-19 13:05:00,31.54,31.55,31.54,31.54,70760.0,27.2345,27.2431,27.2345,27.2345,70760.0
2020-02-19 13:10:00,31.54,31.54,31.51,31.54,52910.0,27.2345,27.2345,27.2086,27.2345,52910.0
2020-02-19 13:15:00,31.53,31.54,31.49,31.5,69990.0,27.2258,27.2345,27.1913,27.1999,69990.0
2020-02-19 13:20:00,31.5,31.5,31.5,31.5,46360.0,27.1999,27.1999,27.1999,27.1999,46360.0
2020-02-19 13:25:00,31.5,31.5,31.5,31.5,27480.0,27.1999,27.1999,27.1999,27.1999,27480.0
2020-02-19 13:30:00,31.5,31.51,31.49,31.51,52960.0,27.1999,27.2086,27.1913,27.2086,52960.0
2020-02-19 13:35:00,31.51,31.53,31.5,31.52,92980.0,27.2086,27.2258,27.1999,27.2172,92980.0
2020-02-19 13:40:00,31.52,31.54,31.52,31.53,52730.0,27.2172,27.2345,27.2172,27.2258,52730.0
2020-02-19 13:45:00,31.53,31.57,31.53,31.55,121900.0,27.2258,27.2604,27.2258,27.2431,121900.0
2020-02-19 13:50:00,31.56,31.56,31.53,31.54,74620.0,27.2517,27.2517,27.2258,27.2345,74620.0
2020-02-19 13:55:00,31.54,31.54,31.52,31.54,42250.0,27.2345,27.2345,27.2172,27.2345,42250.0
2020-02-19 14:00:00,31.52,31.55,31.51,31.55,67870.0,27.2172,27.2431,27.2086,27.2431,67870.0
2020-02-19 14:05:00,31.55,31.57,31.55,31.56,63250.0,27.2431,27.2604,27.2431,27.2517,63250.0
2020-02-19 14:10:00,31.56,31.56,31.54,31.54,68960.0,27.2517,27.2517,27.2345,27.2345,68960.0
2020-02-19 14:15:00,31.54,31.55,31.53,31.53,44740.0,27.2345,27.2431,27.2258,27.2258,44740.0
2020-02-19 14:20:00,31.53,31.55,31.52,31.52,69980.0,27.2258,27.2431,27.2172,27.2172,69980.0
2020-02-19 14:25:00,31.53,31.53,31.51,31.53,84310.0,27.2258,27.2258,27.2086,27.2258,84310.0
2020-02-19 14:30:00,31.53,31.55,31.53,31.53,24790.0,27.2258,27.2431,27.2258,27.2258,24790.0
2020-02-19 14:35:00,31.53,31.53,31.51,31.52,119460.0,27.2258,27.2258,27.2086,27.2172,119460.0
2020-02-19 14:40:00,31.52,31.57,31.51,31.57,142550.0,27.2172,27.2604,27.2086,27.2604,142550.0
2020-02-19 14:45:00,31.57,31.59,31.56,31.58,130120.0,27.2604,27.2776,27.2517,27.269,130120.0
2020-02-19 14:50:00,31.58,31.58,31.56,31.58,90900.0,27.269,27.269,27.2517,27.269,90900.0
2020-02-19 14:55:00,31.58,31.58,31.55,31.55,166110.0,27.269,27.269,27.2431,27.2431,166110.0
2020-02-19 15:00:00,31.55,31.55,31.54,31.54,95860.0,27.2431,27.2431,27.2345,27.2345,95860.0
2020-02-19 15:05:00,31.54,31.54,31.52,31.52,69170.0,27.2345,27.2345,27.2172,27.2172,69170.0
2020-02-19 15:10:00,31.53,31.53,31.51,31.51,149420.0,27.2258,27.2258,27.2086,27.2086,149420.0
2020-02-19 15:15:00,31.51,31.53,31.49,31.52,155220.0,27.2086,27.2258,27.1913,27.2172,155220.0
2020-02-19 15:20:00,31.52,31.52,31.5,31.51,73880.0,27.2172,27.2172,27.1999,27.2086,73880.0
2020-02-19 15:25:00,31.51,31.53,31.51,31.52,48490.0,27.2086,27.2258,27.2086,27.2172,48490.0
2020-02-19 15:30:00,31.52,31.56,31.51,31.54,132970.0,27.2172,27.2517,27.2086,27.2345,132970.0
2020-02-19 15:35:00,31.53,31.55,31.53,31.54,165920.0,27.2258,27.2431,27.2258,27.2345,165920.0
2020-02-19 15:40:00,31.54,31.59,31.54,31.57,118940.0,27.2345,27.2776,27.2345,27.2604,118940.0
2020-02-19 15:45:00,31.57,31.58,31.56,31.56,110890.0,27.2604,27.269,27.2517,27.2517,110890.0
2020-02-19 15:50:00,31.57,31.61,31.54,31.6,304080.0,27.2604,27.2949,27.2345,27.2863,304080.0
2020-02-19 15:55:00,31.6,31.6,31.52,31.56,1084650.0,27.2863,27.2863,27.2172,27.2517,1084650.0
2020-02-20 09:30:00,31.4,31.5,31.32,31.43,619180.0,27.1136,27.1999,27.0445,27.1395,619180.0
2020-02-20 09:35:00,31.44,31.48,31.35,31.4,193800.0,27.1481,27.1826,27.0704,27.1136,193800.0
2020-02-20 09:40:00,31.4,31.42,31.37,31.4,162610.0,27.1136,27.1308,27.0877,27.1136,162610.0
2020-02-20 09:45:00,31.4,31.46,31.36,31.45,115370.0,27.1136,27.1654,27.079,27.1567,115370.0
2020-02-20 09:50:00,31.47,31.47,31.44,31.45,116150.0,27.174,27.174,27.1481,27.1567,116150.0
2020-02-20 09:55:00,31.47,31.51,31.47,31.5,228190.0,27.174,27.2086,27.174,27.1999,228190.0
2020-02-20 10:00:00,31.5,31.56,31.48,31.56,154880.0,27.1999,27.2517,27.1826,27.2517,154880.0
2020-02-20 10:05:00,31.54,31.57,31.52,31.52,250600.0,27.2345,27.2604,27.2172,27.2172,250600.0
2020-02-20 10:10:00,31.53,31.53,31.51,31.51,75300.0,27.2258,27.2258,27.2086,27.2086,75300.0
2020-02-20 10:15:00,31.52,31.52,31.47,31.48,121000.0,27.2172,27.2172,27.174,27.1826,121000.0
2020-02-20 10:20:00,31.48,31.48,31.39,31.41,85470.0,27.1826,27.1826,27.1049,27.1222,85470.0
2020-02-20 10:25:00,31.41,31.43,31.39,31.39,101070.0,27.1222,27.1395,27.1049,27.1049,101070.0
2020-02-20 10:30:00,31.39,31.4,31.37,31.38,142030.0,27.1049,27.1136,27.0877,27.0963,142030.0
2020-02-20 10:35:00,31.38,31.44,31.38,31.43,375880.0,27.0963,27.1481,27.0963,27.1395,375880.0
2020-02-20 10:40:00,31.42,31.46,31.42,31.43,111230.0,27.1308,27.1654,27.1308,27.1395,111230.0
2020-02-20 10:45:00,31.43,31.46,31.43,31.44,152160.0,27.1395,27.1654,27.1395,27.1481,152160.0
2020-02-20 10:50:00,31.45,31.47,31.41,31.42,115280.0,27.1567,27.174,27.1222,27.1308,115280.0
2020-02-20 10:55:00,31.41,31.43,31.38,31.38,145050.0,27.1222,27.1395,27.0963,27.0963,145050.0
2020-02-20 11:00:00,31.38,31.4,31.34,31.34,293470.0,27.0963,27.1136,27.0618,27.0618,293470.0
2020-02-20 11:05:00,31.34,31.35,31.25,31.26,233320.0,27.0618,27.0704,26.984,26.9927,233320.0
2020-02-20 11:10:00,31.28,31.28,31.18,31.18,218990.0,27.01,27.01,26.9236,26.9236,218990.0
2020-02-20 11:15:00,31.18,31.18,31.11,31.16,151560.0,26.9236,26.9236,26.8632,26.9063,151560.0
2020-02-20 11:20:00,31.15,31.18,31.08,31.09,191460.0,26.8977,26.9236,26.8373,26.8459,191460.0
2020-02-20 11:25:00,31.08,31.09,30.95,30.95,282600.0,26.8373,26.8459,26.725,26.725,282600.0
2020-02-20 11:30:00,30.95,30.97,30.61,30.71,568990.0,26.725,26.7423,26.4314,26.5178,568990.0
2020-02-20 11:35:00,30.71,30.9,30.66,30.9,280280.0,26.5178,26.6818,26.4746,26.6818,280280.0
2020-02-20 11:40:00,30.88,30.93,30.8,30.81,266600.0,26.6646,26.7077,26.5955,26.6041,266600.0
2020-02-20 11:45:00,30.82,30.83,30.74,30.74,165480.0,26.6127,26.6214,26.5437,26.5437,165480.0
2020-02-20 11:50:00,30.74,30.89,30.73,30.88,216830.0,26.5437,26.6732,26.535,26.6646,216830.0
2020-02-20 11:55:00,30.87,30.94,30.83,30.84,245810.0,26.6559,26.7164,26.6214,26.63,245810.0
2020-02-20 12:00:00,30.84,30.84,30.78,30.8,223000.0,26.63,26.63,26.5782,26.5955,223000.0
2020-02-20 12:05:00,30.81,30.84,30.75,30.75,138950.0,26.6041,26.63,26.5523,26.5523,138950.0
2020-02-20 12:10:00,30.76,30.87,30.76,30.85,105490.0,26.5609,26.6559,26.5609,26.6387,105490.0
2020-02-20 12:15:00,30.85,30.87,30.8,30.85,84470.0,26.6387,26.6559,26.5955,26.6387,84470.0
2020-02-20 12:20:00,30.82,30.84,30.76,30.77,124340.0,26.6127,26.63,26.5609,26.5696,124340.0
2020-02-20 12:25:00,30.78,30.84,30.77,30.8,83250.0,26.5782,26.63,26.5696,26.5955,83250.0
2020-02-20 12:30:00,30.79,30.85,30.76,30.85,111120.0,26.5868,26.6387,26.5609,26.6387,111120.0
2020-02-20 12:35:00,30.83,30.83,30.78,30.81,69800.0,26.6214,26.6214,26.5782,26.6041,69800.0
2020-02-20 12:40:00,30.8,30.83,30.78,30.81,120710.0,26.5955,26.6214,26.5782,26.6041,120710.0
2020-02-20 12:45:00,30.8,30.86,30.78,30.81,59000.0,26.5955,26.6473,26.5782,26.6041,59000.0
2020-02-20 12:50:00,30.83,30.86,30.82,30.86,61210.0,26.6214,26.6473,26.6127,26.6473,61210.0
2020-02-20 12:55:00,30.86,30.93,30.85,30.92,95860.0,26.6473,26.7077,26.6387,26.6991,95860.0
2020-02-20 13:00:00,30.92,30.92,30.87,30.89,47060.0,26.6991,26.6991,26.6559,26.6732,47060.0
2020-02-20 13:05:00,30.88,30.93,30.88,30.92,82740.0,26.6646,26.7077,26.6646,26.6991,82740.0
2020-02-20 13:10:00,30.92,30.99,30.92,30.98,118060.0,26.6991,26.7595,26.6991,26.7509,118060.0
2020-02-20 13:15:00,30.98,31.0,30.93,30.94,158070.0,26.7509,26.7682,26.7077,26.7164,158070.0
2020-02-20 13:20:00,30.93,30.96,30.93,30.95,185480.0,26.7077,26.7336,26.7077,26.725,185480.0
2020-02-20 13:25:00,30.95,30.98,30.93,30.96,138460.0,26.725,26.7509,26.7077,26.7336,138460.0
2020-02-20 13:30:00,30.97,30.98,30.91,30.94,195100.0,26.7423,26.7509,26.6905,26.7164,195100.0
2020-02-20 13:35:00,30.94,30.94,30.85,30.86,135180.0,26.7164,26.7164,26.6387,26.6473,135180.0
2020-02-20 13:40:00,30.85,30.87,30.81,30.81,136140.0,26.6387,26.6559,26.6041,26.6041,136140.0
2020-02-20 13:45:00,30.82,30.84,30.81,30.81,290630.0,26.6127,26.63,26.6041,26.6041,290630.0
2020-02-20 13:50:00,30.81,30.87,30.81,30.87,78650.0,26.6041,26.6559,26.6041,26.6559,78650.0
2020-02-20 13:55:00,30.85,30.91,30.84,30.9,145080.0,26.6387,26.6905,26.63,26.6818,145080.0
2020-02-20 14:00:00,30.9,30.96,30.9,30.93,197790.0,26.6818,26.7336,26.6818,26.7077,197790.0
2020-02-20 14:05:00,30.93,31.0,30.93,30.96,226440.0,26.7077,26.7682,26.7077,26.7336,226440.0
2020-02-20 14:10:00,30.96,31.02,30.96,31.01,196820.0,26.7336,26.7854,26.7336,26.7768,196820.0
2020-02-20 14:15:00,31.0,31.01,30.96,30.98,108730.0,26.7682,26.7768,26.7336,26.7509,108730.0
2020-02-20 14:20:00,30.98,31.04,30.98,31.04,182250.0,26.7509,26.8027,26.7509,26.8027,182250.0
2020-02-20 14:25:00,31.04,31.04,30.99,31.02,143820.0,26.8027,26.8027,26.7595,26.7854,143820.0
2020-02-20 14:30:00,31.01,31.06,31.01,31.05,355080.0,26.7768,26.82,26.7768,26.8113,355080.0
2020-02-20 14:35:00,31.05,31.11,31.04,31.1,512350.0,26.8113,26.8632,26.8027,26.8545,512350.0
2020-02-20 14:40:00,31.1,31.11,31.07,31.09,101890.0,26.8545,26.8632,26.8286,26.8459,101890.0
2020-02-20 14:45:00,31.09,31.1,31.07,31.09,99090.0,26.8459,26.8545,26.8286,26.8459,99090.0
2020-02-20 14:50:00,31.09,31.1,31.02,31.04,87230.0,26.8459,26.8545,26.7854,26.8027,87230.0
2020-02-20 14:55:00,31.05,31.06,31.03,31.03,116900.0,26.8113,26.82,26.7941,26.7941,116900.0
2020-02-20 15:00:00,31.03,31.05,31.0,31.0,136020.0,26.7941,26.8113,26.7682,26.7682,136020.0
2020-02-20 15:05:00,31.0,31.01,30.98,31.0,198870.0,26.7682,26.7768,26.7509,26.7682,198870.0
2020-02-20 15:10:00,31.01,31.02,30.96,30.96,87140.0,26.7768,26.7854,26.7336,26.7336,87140.0
2020-02-20 15:15:00,30.96,31.0,30.96,30.99,184440.0,26.7336,26.7682,26.7336,26.7595,184440.0
2020-02-20 15:20:00,31.0,31.05,30.99,31.04,303720.0,26.7682,26.8113,26.7595,26.8027,303720.0
2020-02-20 15:25:00,31.04,31.05,31.0,31.0,144160.0,26.8027,26.8113,26.7682,26.7682,144160.0
2020-02-20 15:30:00,31.0,31.03,31.0,31.01,428770.0,26.7682,26.7941,26.7682,26.7768,428770.0
2020-02-20 15:35:00,31.0,31.0,30.98,31.0,169420.0,26.7682,26.7682,26.7509,26.7682,169420.0
2020-02-20 15:40:00,31.01,31.01,30.98,31.01,200580.0,26.7768,26.7768,26.7509,26.7768,200580.0
2020-02-20 15:45:00,31.01,31.02,30.93,30.93,379680.0,26.7768,26.7854,26.7077,26.7077,379680.0
2020-02-20 15:50:00,30.94,30.95,30.9,30.91,726680.0,26.7164,26.725,26.6818,26.6905,726680.0
2020-02-20 15:55:00,30.9,30.93,30.9,30.92,1328430.0,26.6818,26.7077,26.6818,26.6991,1328430.0
2020-02-21 09:30:00,30.85,30.95,30.6,30.72,1549820.0,26.6387,26.725,26.4228,26.5264,1549820.0
2020-02-21 09:35:00,30.74,30.8,30.67,30.67,198890.0,26.5437,26.5955,26.4832,26.4832,198890.0
2020-02-21 09:40:00,30.68,30.72,30.48,30.54,362230.0,26.4919,26.5264,26.3192,26.371,362230.0
2020-02-21 09:45:00,30.56,30.56,30.24,30.25,306050.0,26.3882,26.3882,26.1119,26.1206,306050.0
2020-02-21 09:50:00,30.25,30.91,30.25,30.3,660370.0,26.1206,26.6905,26.1206,26.1637,660370.0
2020-02-21 09:55:00,30.32,30.4,30.23,30.33,582360.0,26.181,26.2501,26.1033,26.1896,582360.0
2020-02-21 10:00:00,30.32,30.36,30.28,30.36,161160.0,26.181,26.2155,26.1465,26.2155,161160.0
2020-02-21 10:05:00,30.35,30.45,30.35,30.42,235430.0,26.2069,26.2933,26.2069,26.2674,235430.0
2020-02-21 10:10:00,30.43,30.53,30.35,30.46,282270.0,26.276,26.3623,26.2069,26.3019,282270.0
2020-02-21 10:15:00,30.41,30.51,30.4,30.43,244000.0,26.2587,26.3451,26.2501,26.276,244000.0
2020-02-21 10:20:00,30.45,30.51,30.42,30.48,289860.0,26.2933,26.3451,26.2674,26.3192,289860.0
2020-02-21 10:25:00,30.47,30.49,30.4,30.42,189050.0,26.3105,26.3278,26.2501,26.2674,189050.0
2020-02-21 10:30:00,30.41,30.43,30.32,30.34,134770.0,26.2587,26.276,26.181,26.1983,134770.0
2020-02-21 10:35:00,30.34,30.35,30.29,30.3,196890.0,26.1983,26.2069,26.1551,26.1637,196890.0
2020-02-21 10:40:00,30.3,30.33,30.25,30.31,212390.0,26.1637,26.1896,26.1206,26.1724,212390.0
2020-02-21 10:45:00,30.32,30.45,30.27,30.42,124060.0,26.181,26.2933,26.1378,26.2674,124060.0
2020-02-21 10:50:00,30.41,30.5,30.38,30.47,170940.0,26.2587,26.3364,26.2328,26.3105,170940.0
2020-02-21 10:55:00,30.5,30.54,30.49,30.51,154410.0,26.3364,26.371,26.3278,26.3451,154410.0
2020-02-21 11:00:00,30.5,30.53,30.48,30.5,141520.0,26.3364,26.3623,26.3192,26.3364,141520.0
2020-02-21 11:05:00,30.5,30.55,30.46,30.46,138760.0,26.3364,26.3796,26.3019,26.3019,138760.0
2020-02-21 11:10:00,30.47,30.53,30.47,30.52,59430.0,26.3105,26.3623,26.3105,26.3537,59430.0
2020-02-21 11:15:00,30.52,30.53,30.46,30.46,45300.0,26.3537,26.3623,26.3019,26.3019,45300.0
2020-02-21 11:20:00,30.46,30.56,30.42,30.54,73010.0,26.3019,26.3882,26.2674,26.371,73010.0
2020-02-21 11:25:00,30.55,30.6,30.53,30.59,72270.0,26.3796,26.4228,26.3623,26.4141,72270.0
2020-02-21 11:30:00,30.58,30.67,30.58,30.66,232450.0,26.4055,26.4832,26.4055,26.4746,232450.0
2020-02-21 11:35:00,30.66,30.66,30.6,30.64,100450.0,26.4746,26.4746,26.4228,26.4573,100450.0
2020-02-21 11:40:00,30.63,30.67,30.58,30.66,104240.0,26.4487,26.4832,26.4055,26.4746,104240.0
2020-02-21 11:45:00,30.68,30.68,30.57,30.6,290400.0,26.4919,26.4919,26.3969,26.4228,290400.0
2020-02-21 11:50:00,30.59,30.66,30.59,30.66,71870.0,26.4141,26.4746,26.4141,26.4746,71870.0
2020-02-21 11:55:00,30.65,30.68,30.65,30.66,77660.0,26.466,26.4919,26.466,26.4746,77660.0
2020-02-21 12:00:00,30.66,30.71,30.66,30.7,73790.0,26.4746,26.5178,26.4746,26.5091,73790.0
2020-02-21 12:05:00,30.7,30.74,30.69,30.7,73600.0,26.5091,26.5437,26.5005,26.5091,73600.0
2020-02-21 12:10:00,30.69,30.73,30.69,30.72,88150.0,26.5005,26.535,26.5005,26.5264,88150.0
2020-02-21 12:15:00,30.72,30.73,30.68,30.71,171420.0,26.5264,26.535,26.4919,26.5178,171420.0
2020-02-21 12:20:00,30.7,30.73,30.66,30.67,100800.0,26.5091,26.535,26.4746,26.4832,100800.0
2020-02-21 12:25:00,30.67,30.71,30.66,30.69,54320.0,26.4832,26.5178,26.4746,26.5005,54320.0
2020-02-21 12:30:00,30.68,30.69,30.61,30.63,82020.0,26.4919,26.5005,26.4314,26.4487,82020.0
2020-02-21 12:35:00,30.63,30.7,30.63,30.68,136250.0,26.4487,26.5091,26.4487,26.4919,136250.0
2020-02-21 12:40:00,30.69,30.69,30.62,30.65,140500.0,26.5005,26.5005,26.44,26.466,140500.0
2020-02-21 12:45:00,30.65,30.65,30.56,30.57,81420.0,26.466,26.466,26.3882,26.3969,81420.0
2020-02-21 12:50:00,30.58,30.59,30.46,30.51,242310.0,26.4055,26.4141,26.3019,26.3451,242310.0
2020-02-21 12:55:00,30.51,30.55,30.51,30.52,21260.0,26.3451,26.3796,26.3451,26.3537,21260.0
2020-02-21 13:00:00,30.52,30.56,30.51,30.54,62540.0,26.3537,26.3882,26.3451,26.371,62540.0
2020-02-21 13:05:00,30.54,30.54,30.51,30.52,51600.0,26.371,26.371,26.3451,26.3537,51600.0
2020-02-21 13:10:00,30.52,30.52,30.44,30.45,90370.0,26.3537,26.3537,26.2846,26.2933,90370.0
2020-02-21 13:15:00,30.45,30.5,30.45,30.5,144710.0,26.2933,26.3364,26.2933,26.3364,144710.0
2020-02-21 13:20:00,30.5,30.51,30.46,30.5,58830.0,26.3364,26.3451,26.3019,26.3364,58830.0
2020-02-21 13:25:00,30.51,30.53,30.46,30.46,77720.0,26.3451,26.3623,26.3019,26.3019,77720.0
2020-02-21 13:30:00,30.45,30.49,30.43,30.44,137340.0,26.2933,26.3278,26.276,26.2846,137340.0
2020-02-21 13:35:00,30.44,30.46,30.4,30.43,152770.0,26.2846,26.3019,26.2501,26.276,152770.0
2020-02-21 13:40:00,30.43,30.46,30.41,30.41,54790.0,26.276,26.3019,26.2587,26.2587,54790.0
2020-02-21 13:45:00,30.4,30.44,30.37,30.39,74310.0,26.2501,26.2846,26.2242,26.2414,74310.0
2020-02-21 13:50:00,30.37,30.39,30.33,30.33,131440.0,26.2242,26.2414,26.1896,26.1896,131440.0
2020-02-21 13:55:00,30.31,30.38,30.31,30.36,101530.0,26.1724,26.2328,26.1724,26.2155,101530.0
2020-02-21 14:00:00,30.36,30.43,30.34,30.41,97000.0,26.2155,26.276,26.1983,26.2587,97000.0
2020-02-21 14:05:00,30.39,30.41,30.34,30.35,121310.0,26.2414,26.2587,26.1983,26.2069,121310.0
2020-02-21 14:10:00,30.34,30.35,30.31,30.32,133370.0,26.1983,26.2069,26.1724,26.181,133370.0
2020-02-21 14:15:00,30.33,30.36,30.3,30.32,102820.0,26.1896,26.2155,26.1637,26.181,102820.0
2020-02-21 14:20:00,30.32,30.37,30.32,30.34,81230.0,26.181,26.2242,26.181,26.1983,81230.0
2020-02-21 14:25:00,30.34,30.44,30.34,30.44,77240.0,26.1983,26.2846,26.1983,26.2846,77240.0
2020-02-21 14:30:00,30.44,30.46,30.42,30.42,69850.0,26.2846,26.3019,26.2674,26.2674,69850.0
2020-02-21 14:35:00,30.42,30.44,30.4,30.43,28560.0,26.2674,26.2846,26.2501,26.276,28560.0
2020-02-21 14:40:00,30.41,30.48,30.41,30.47,101700.0,26.2587,26.3192,26.2587,26.3105,101700.0
2020-02-21 14:45:00,30.47,30.47,30.43,30.44,75170.0,26.3105,26.3105,26.276,26.2846,75170.0
2020-02-21 14:50:00,30.42,30.47,30.42,30.43,91640.0,26.2674,26.3105,26.2674,26.276,91640.0
2020-02-21 14:55:00,30.43,30.48,30.43,30.46,71000.0,26.276,26.3192,26.276,26.3019,71000.0
2020-02-21 15:00:00,30.45,30.47,30.42,30.42,55190.0,26.2933,26.3105,26.2674,26.2674,55190.0
2020-02-21 15:05:00,30.42,30.42,30.39,30.4,27330.0,26.2674,26.2674,26.2414,26.2501,27330.0
2020-02-21 15:10:00,30.41,30.44,30.4,30.4,83460.0,26.2587,26.2846,26.2501,26.2501,83460.0
2020-02-21 15:15:00,30.4,30.41,30.38,30.4,64310.0,26.2501,26.2587,26.2328,26.2501,64310.0
2020-02-21 15:20:00,30.39,30.42,30.39,30.4,168320.0,26.2414,26.2674,26.2414,26.2501,168320.0
2020-02-21 15:25:00,30.39,30.42,30.38,30.41,132460.0,26.2414,26.2674,26.2328,26.2587,132460.0
2020-02-21 15:30:00,30.41,30.43,30.35,30.37,143270.0,26.2587,26.276,26.2069,26.2242,143270.0
2020-02-21 15:35:00,30.37,30.4,30.35,30.36,207350.0,26.2242,26.2501,26.2069,26.2155,207350.0
2020-02-21 15:40:00,30.36,30.4,30.36,30.39,256620.0,26.2155,26.2501,26.2155,26.2414,256620.0
2020-02-21 15:45:00,30.39,30.43,30.38,30.42,339900.0,26.2414,26.276,26.2328,26.2674,339900.0
2020-02-21 15:50:00,30.43,30.53,30.43,30.46,732330.0,26.276,26.3623,26.276,26.3019,732330.0
2020-02-21 15:55:00,30.46,30.51,30.42,30.45,1112490.0,26.3019,26.3451,26.2674,26.2933,1112490.0
2020-02-24 09:30:00,29.42,29.88,29.2,29.79,1962110.0,25.4039,25.8011,25.2139,25.7234,1962110.0
2020-02-24 09:35:00,29.82,29.82,29.48,29.5,453570.0,25.7493,25.7493,25.4557,25.4729,453570.0
2020-02-24 09:40:00,29.48,29.49,29.34,29.45,754290.0,25.4557,25.4643,25.3348,25.4298,754290.0
2020-02-24 09:45:00,29.43,29.54,29.4,29.49,420930.0,25.4125,25.5075,25.3866,25.4643,420930.0
2020-02-24 09:50:00,29.5,29.54,29.46,29.52,406560.0,25.4729,25.5075,25.4384,25.4902,406560.0
2020-02-24 09:55:00,29.5,29.51,29.32,29.38,697120.0,25.4729,25.4816,25.3175,25.3693,697120.0
2020-02-24 10:00:00,29.38,29.44,29.29,29.31,708480.0,25.3693,25.4211,25.2916,25.3089,708480.0
2020-02-24 10:05:00,29.32,29.43,29.32,29.43,285500.0,25.3175,25.4125,25.3175,25.4125,285500.0
2020-02-24 10:10:00,29.4,29.55,29.4,29.55,313310.0,25.3866,25.5161,25.3866,25.5161,313310.0
2020-02-24 10:15:00,29.55,29.56,29.46,29.48,272560.0,25.5161,25.5247,25.4384,25.4557,272560.0
2020-02-24 10:20:00,29.48,29.49,29.37,29.4,304620.0,25.4557,25.4643,25.3607,25.3866,304620.0
2020-02-24 10:25:00,29.4,29.42,29.36,29.38,202660.0,25.3866,25.4039,25.3521,25.3693,202660.0
2020-02-24 10:30:00,29.38,29.38,29.28,29.31,259240.0,25.3693,25.3693,25.283,25.3089,259240.0
2020-02-24 10:35:00,29.32,29.35,29.22,29.25,250550.0,25.3175,25.3434,25.2312,25.2571,250550.0
2020-02-24 10:40:00,29.25,29.36,29.23,29.36,159410.0,25.2571,25.3521,25.2398,25.3521,159410.0
2020-02-24 10:45:00,29.36,29.39,29.32,29.38,157840.0,25.3521,25.378,25.3175,25.3693,157840.0
2020-02-24 10:50:00,29.4,29.47,29.37,29.45,286630.0,25.3866,25.447,25.3607,25.4298,286630.0
2020-02-24 10:55:00,29.45,29.45,29.4,29.41,285550.0,25.4298,25.4298,25.3866,25.3952,285550.0
2020-02-24 11:00:00,29.39,29.43,29.36,29.41,195700.0,25.378,25.4125,25.3521,25.3952,195700.0
2020-02-24 11:05:00,29.39,29.41,29.36,29.38,83870.0,25.378,25.3952,25.3521,25.3693,83870.0
2020-02-24 11:10:00,29.37,29.38,29.32,29.34,124860.0,25.3607,25.3693,25.3175,25.3348,124860.0
2020-02-24 11:15:00,29.34,29.39,29.31,29.37,169500.0,25.3348,25.378,25.3089,25.3607,169500.0
2020-02-24 11:20:00,29.38,29.4,29.34,29.36,142990.0,25.3693,25.3866,25.3348,25.3521,142990.0
2020-02-24 11:25:00,29.36,29.36,29.32,29.35,92130.0,25.3521,25.3521,25.3175,25.3434,92130.0
2020-02-24 11:30:00,29.35,29.36,29.27,29.29,364610.0,25.3434,25.3521,25.2743,25.2916,364610.0
2020-02-24 11:35:00,29.28,29.32,29.25,29.3,153060.0,25.283,25.3175,25.2571,25.3002,153060.0
2020-02-24 11:40:00,29.3,29.3,29.23,29.25,174040.0,25.3002,25.3002,25.2398,25.2571,174040.0
2020-02-24 11:45:00,29.25,29.27,29.2,29.23,291370.0,25.2571,25.2743,25.2139,25.2398,291370.0
2020-02-24 11:50:00,29.25,29.29,29.21,29.26,164900.0,25.2571,25.2916,25.2225,25.2657,164900.0
2020-02-24 11:55:00,29.26,29.35,29.21,29.29,103400.0,25.2657,25.3434,25.2225,25.2916,103400.0
2020-02-24 12:00:00,29.29,29.29,29.23,29.24,157510.0,25.2916,25.2916,25.2398,25.2484,157510.0
2020-02-24 12:05:00,29.25,29.26,29.21,29.21,226780.0,25.2571,25.2657,25.2225,25.2225,226780.0
2020-02-24 12:10:00,29.2,29.25,29.17,29.18,243130.0,25.2139,25.2571,25.188,25.1966,243130.0
2020-02-24 12:15:00,29.17,29.23,29.15,29.22,140520.0,25.188,25.2398,25.1707,25.2312,140520.0
2020-02-24 12:20:00,29.22,29.24,29.17,29.18,88390.0,25.2312,25.2484,25.188,25.1966,88390.0
2020-02-24 12:25:00,29.18,29.2,29.15,29.16,208470.0,25.1966,25.2139,25.1707,25.1794,208470.0
2020-02-24 12:30:00,29.16,29.18,29.11,29.15,166990.0,25.1794,25.1966,25.1362,25.1707,166990.0
2020-02-24 12:35:00,29.17,29.21,29.15,29.19,182020.0,25.188,25.2225,25.1707,25.2053,182020.0
2020-02-24 12:40:00,29.2,29.21,29.18,29.18,119970.0,25.2139,25.2225,25.1966,25.1966,119970.0
2020-02-24 12:45:00,29.19,29.2,29.15,29.16,187550.0,25.2053,25.2139,25.1707,25.1794,187550.0
2020-02-24 12:50:00,29.16,29.16,29.12,29.13,108410.0,25.1794,25.1794,25.1448,25.1534,108410.0
2020-02-24 12:55:00,29.14,29.14,29.08,29.08,161130.0,25.1621,25.1621,25.1103,25.1103,161130.0
2020-02-24 13:00:00,29.08,29.08,29.02,29.03,164020.0,25.1103,25.1103,25.0585,25.0671,164020.0
2020-02-24 13:05:00,29.03,29.12,29.03,29.08,184250.0,25.0671,25.1448,25.0671,25.1103,184250.0
2020-02-24 13:10:00,29.08,29.09,29.04,29.08,89320.0,25.1103,25.1189,25.0757,25.1103,89320.0
2020-02-24 13:15:00,29.07,29.09,29.02,29.05,162090.0,25.1016,25.1189,25.0585,25.0844,162090.0
2020-02-24 13:20:00,29.05,29.11,29.05,29.1,81390.0,25.0844,25.1362,25.0844,25.1275,81390.0
2020-02-24 13:25:00,29.08,29.15,29.08,29.14,156890.0,25.1103,25.1707,25.1103,25.1621,156890.0
2020-02-24 13:30:00,29.14,29.14,29.09,29.11,217390.0,25.1621,25.1621,25.1189,25.1362,217390.0
2020-02-24 13:35:00,29.11,29.12,29.07,29.09,149710.0,25.1362,25.1448,25.1016,25.1189,149710.0
2020-02-24 13:40:00,29.08,29.08,29.04,29.07,126210.0,25.1103,25.1103,25.0757,25.1016,126210.0
2020-02-24 13:45:00,29.06,29.11,29.06,29.1,162510.0,25.093,25.1362,25.093,25.1275,162510.0
2020-02-24 13:50:00,29.11,29.13,29.07,29.1,150740.0,25.1362,25.1534,25.1016,25.1275,150740.0
2020-02-24 13:55:00,29.09,29.13,29.06,29.1,219920.0,25.1189,25.1534,25.093,25.1275,219920.0
2020-02-24 14:00:00,29.11,29.13,29.06,29.07,142270.0,25.1362,25.1534,25.093,25.1016,142270.0
2020-02-24 14:05:00,29.08,29.09,29.01,29.02,120710.0,25.1103,25.1189,25.0498,25.0585,120710.0
2020-02-24 14:10:00,29.03,29.06,29.02,29.04,129510.0,25.0671,25.093,25.0585,25.0757,129510.0
2020-02-24 14:15:00,29.04,29.09,29.03,29.05,73440.0,25.0757,25.1189,25.0671,25.0844,73440.0
2020-02-24 14:20:00,29.07,29.16,29.07,29.15,254710.0,25.1016,25.1794,25.1016,25.1707,254710.0
2020-02-24 14:25:00,29.17,29.26,29.17,29.23,195040.0,25.188,25.2657,25.188,25.2398,195040.0
2020-02-24 14:30:00,29.25,29.29,29.23,29.28,174830.0,25.2571,25.2916,25.2398,25.283,174830.0
2020-02-24 14:35:00,29.28,29.32,29.24,29.32,137020.0,25.283,25.3175,25.2484,25.3175,137020.0
2020-02-24 14:40:00,29.31,29.32,29.27,29.31,95500.0,25.3089,25.3175,25.2743,25.3089,95500.0
2020-02-24 14:45:00,29.31,29.36,29.3,29.35,144870.0,25.3089,25.3521,25.3002,25.3434,144870.0
2020-02-24 14:50:00,29.36,29.39,29.32,29.36,120520.0,25.3521,25.378,25.3175,25.3521,120520.0
2020-02-24 14:55:00,29.36,29.42,29.32,29.4,198920.0,25.3521,25.4039,25.3175,25.3866,198920.0
2020-02-24 15:00:00,29.38,29.41,29.35,29.4,207870.0,25.3693,25.3952,25.3434,25.3866,207870.0
2020-02-24 15:05:00,29.4,29.41,29.36,29.36,116570.0,25.3866,25.3952,25.3521,25.3521,116570.0
2020-02-24 15:10:00,29.37,29.38,29.25,29.26,165850.0,25.3607,25.3693,25.2571,25.2657,165850.0
2020-02-24 15:15:00,29.26,29.28,29.24,29.25,136040.0,25.2657,25.283,25.2484,25.2571,136040.0
2020-02-24 15:20:00,29.26,29.29,29.23,29.24,190450.0,25.2657,25.2916,25.2398,25.2484,190450.0
2020-02-24 15:25:00,29.23,29.25,29.21,29.22,355790.0,25.2398,25.2571,25.2225,25.2312,355790.0
2020-02-24 15:30:00,29.22,29.24,29.17,29.19,207520.0,25.2312,25.2484,25.188,25.2053,207520.0
2020-02-24 15:35:00,29.19,29.2,29.16,29.16,291790.0,25.2053,25.2139,25.1794,25.1794,291790.0
2020-02-24 15:40:00,29.16,29.17,29.14,29.15,390520.0,25.1794,25.188,25.1621,25.1707,390520.0
2020-02-24 15:45:00,29.15,29.31,29.15,29.31,368570.0,25.1707,25.3089,25.1707,25.3089,368570.0
2020-02-24 15:50:00,29.3,29.3,29.15,29.16,656710.0,25.3002,25.3002,25.1707,25.1794,656710.0
2020-02-24 15:55:00,29.16,29.22,29.14,29.16,1684560.0,25.1794,25.2312,25.1621,25.1794,1684560.0
2020-02-25 09:30:00,29.42,29.57,29.24,29.28,1152050.0,25.4039,25.5334,25.2484,25.283,1152050.0
2020-02-25 09:35:00,29.25,29.34,29.23,29.23,198240.0,25.2571,25.3348,25.2398,25.2398,198240.0
2020-02-25 09:40:00,29.26,29.3,29.19,29.26,189480.0,25.2657,25.3002,25.2053,25.2657,189480.0
2020-02-25 09:45:00,29.26,29.27,29.16,29.27,185570.0,25.2657,25.2743,25.1794,25.2743,185570.0
2020-02-25 09:50:00,29.28,29.35,29.21,29.35,131370.0,25.283,25.3434,25.2225,25.3434,131370.0
2020-02-25 09:55:00,29.34,29.34,29.25,29.25,123140.0,25.3348,25.3348,25.2571,25.2571,123140.0
2020-02-25 10:00:00,29.2,29.28,29.16,29.17,215450.0,25.2139,25.283,25.1794,25.188,215450.0
2020-02-25 10:05:00,29.17,29.23,29.15,29.16,402320.0,25.188,25.2398,25.1707,25.1794,402320.0
2020-02-25 10:10:00,29.16,29.18,29.1,29.12,494440.0,25.1794,25.1966,25.1275,25.1448,494440.0
2020-02-25 10:15:00,29.13,29.17,29.03,29.03,407620.0,25.1534,25.188,25.0671,25.0671,407620.0
2020-02-25 10:20:00,29.04,29.04,28.94,28.94,360330.0,25.0757,25.0757,24.9894,24.9894,360330.0
2020-02-25 10:25:00,28.92,28.93,28.79,28.87,724270.0,24.9721,24.9808,24.8599,24.9289,724270.0
2020-02-25 10:30:00,28.88,28.95,28.81,28.93,233420.0,24.9376,24.998,24.8771,24.9808,233420.0
2020-02-25 10:35:00,28.91,28.97,28.83,28.95,151440.0,24.9635,25.0153,24.8944,24.998,151440.0
2020-02-25 10:40:00,28.91,29.02,28.87,29.01,98970.0,24.9635,25.0585,24.9289,25.0498,98970.0
2020-02-25 10:45:00,29.0,29.01,28.84,28.85,144570.0,25.0412,25.0498,24.903,24.9117,144570.0
2020-02-25 10:50:00,28.84,28.86,28.7,28.82,203280.0,24.903,24.9203,24.7821,24.8858,203280.0
2020-02-25 10:55:00,28.82,28.91,28.79,28.9,115810.0,24.8858,24.9635,24.8599,24.9548,115810.0
2020-02-25 11:00:00,28.89,28.96,28.85,28.89,148810.0,24.9462,25.0067,24.9117,24.9462,148810.0
2020-02-25 11:05:00,28.87,28.9,28.73,28.8,165420.0,24.9289,24.9548,24.8081,24.8685,165420.0
2020-02-25 11:10:00,28.78,28.86,28.76,28.78,207480.0,24.8512,24.9203,24.834,24.8512,207480.0
2020-02-25 11:15:00,28.78,28.79,28.67,28.76,131940.0,24.8512,24.8599,24.7562,24.834,131940.0
2020-02-25 11:20:00,28.73,28.79,28.7,28.75,135430.0,24.8081,24.8599,24.7821,24.8253,135430.0
2020-02-25 11:25:00,28.75,28.82,28.74,28.81,97460.0,24.8253,24.8858,24.8167,24.8771,97460.0
2020-02-25 11:30:00,28.8,28.85,28.74,28.83,119310.0,24.8685,24.9117,24.8167,24.8944,119310.0
2020-02-25 11:35:00,28.83,28.83,28.74,28.79,186980.0,24.8944,24.8944,24.8167,24.8599,186980.0
2020-02-25 11:40:00,28.79,28.8,28.7,28.7,126000.0,24.8599,24.8685,24.7821,24.7821,126000.0
2020-02-25 11:45:00,28.7,28.82,28.7,28.79,151990.0,24.7821,24.8858,24.7821,24.8599,151990.0
2020-02-25 11:50:00,28.79,28.85,28.79,28.85,130790.0,24.8599,24.9117,24.8599,24.9117,130790.0
2020-02-25 11:55:00,28.84,28.86,28.78,28.79,147560.0,24.903,24.9203,24.8512,24.8599,147560.0
2020-02-25 12:00:00,28.81,28.83,28.73,28.73,66980.0,24.8771,24.8944,24.8081,24.8081,66980.0
2020-02-25 12:05:00,28.74,28.78,28.7,28.77,95780.0,24.8167,24.8512,24.7821,24.8426,95780.0
2020-02-25 12:10:00,28.76,28.82,28.76,28.78,77440.0,24.834,24.8858,24.834,24.8512,77440.0
2020-02-25 12:15:00,28.77,28.78,28.68,28.69,134530.0,24.8426,24.8512,24.7649,24.7735,134530.0
2020-02-25 12:20:00,28.68,28.71,28.64,28.67,208920.0,24.7649,24.7908,24.7303,24.7562,208920.0
2020-02-25 12:25:00,28.65,28.73,28.64,28.71,66320.0,24.739,24.8081,24.7303,24.7908,66320.0
2020-02-25 12:30:00,28.71,28.77,28.7,28.76,75420.0,24.7908,24.8426,24.7821,24.834,75420.0
2020-02-25 12:35:00,28.76,28.79,28.72,28.73,140610.0,24.834,24.8599,24.7994,24.8081,140610.0
2020-02-25 12:40:00,28.73,28.73,28.6,28.63,458880.0,24.8081,24.8081,24.6958,24.7217,458880.0
2020-02-25 12:45:00,28.63,28.63,28.58,28.6,137330.0,24.7217,24.7217,24.6785,24.6958,137330.0
2020-02-25 12:50:00,28.6,28.68,28.58,28.68,110490.0,24.6958,24.7649,24.6785,24.7649,110490.0
2020-02-25 12:55:00,28.67,28.68,28.61,28.64,42770.0,24.7562,24.7649,24.7044,24.7303,42770.0
2020-02-25 13:00:00,28.64,28.69,28.58,28.61,238660.0,24.7303,24.7735,24.6785,24.7044,238660.0
2020-02-25 13:05:00,28.65,28.65,28.58,28.65,221930.0,24.739,24.739,24.6785,24.739,221930.0
2020-02-25 13:10:00,28.66,28.69,28.6,28.64,53860.0,24.7476,24.7735,24.6958,24.7303,53860.0
2020-02-25 13:15:00,28.62,28.64,28.51,28.54,151900.0,24.7131,24.7303,24.6181,24.644,151900.0
2020-02-25 13:20:00,28.53,28.55,28.52,28.54,74510.0,24.6354,24.6526,24.6267,24.644,74510.0
2020-02-25 13:25:00,28.54,28.57,28.49,28.54,213990.0,24.644,24.6699,24.6008,24.644,213990.0
2020-02-25 13:30:00,28.54,28.54,28.47,28.5,139520.0,24.644,24.644,24.5835,24.6095,139520.0
2020-02-25 13:35:00,28.5,28.5,28.45,28.48,210990.0,24.6095,24.6095,24.5663,24.5922,210990.0
2020-02-25 13:40:00,28.46,28.51,28.42,28.5,161960.0,24.5749,24.6181,24.5404,24.6095,161960.0
2020-02-25 13:45:00,28.48,28.51,28.46,28.49,89900.0,24.5922,24.6181,24.5749,24.6008,89900.0
2020-02-25 13:50:00,28.5,28.56,28.44,28.44,167900.0,24.6095,24.6613,24.5576,24.5576,167900.0
2020-02-25 13:55:00,28.46,28.46,28.37,28.38,191990.0,24.5749,24.5749,24.4972,24.5058,191990.0
2020-02-25 14:00:00,28.39,28.41,28.33,28.35,137390.0,24.5145,24.5317,24.4627,24.4799,137390.0
2020-02-25 14:05:00,28.36,28.39,28.24,28.27,310010.0,24.4886,24.5145,24.3849,24.4108,310010.0
2020-02-25 14:10:00,28.29,28.37,28.22,28.36,275690.0,24.4281,24.4972,24.3677,24.4886,275690.0
2020-02-25 14:15:00,28.34,28.37,28.22,28.25,169270.0,24.4713,24.4972,24.3677,24.3936,169270.0
2020-02-25 14:20:00,28.24,28.3,28.22,28.23,129650.0,24.3849,24.4368,24.3677,24.3763,129650.0
2020-02-25 14:25:00,28.24,28.27,28.15,28.16,255060.0,24.3849,24.4108,24.3072,24.3159,255060.0
2020-02-25 14:30:00,28.18,28.27,28.11,28.19,246790.0,24.3331,24.4108,24.2727,24.3418,246790.0
2020-02-25 14:35:00,28.18,28.21,28.12,28.13,253830.0,24.3331,24.359,24.2813,24.29,253830.0
2020-02-25 14:40:00,28.14,28.3,28.12,28.29,261060.0,24.2986,24.4368,24.2813,24.4281,261060.0
2020-02-25 14:45:00,28.27,28.32,28.24,28.31,263520.0,24.4108,24.454,24.3849,24.4454,263520.0
2020-02-25 14:50:00,28.32,28.35,28.26,28.35,152060.0,24.454,24.4799,24.4022,24.4799,152060.0
2020-02-25 14:55:00,28.36,28.41,28.33,28.4,289730.0,24.4886,24.5317,24.4627,24.5231,289730.0
2020-02-25 15:00:00,28.4,28.52,28.4,28.43,180560.0,24.5231,24.6267,24.5231,24.549,180560.0
2020-02-25 15:05:00,28.42,28.54,28.42,28.46,117460.0,24.5404,24.644,24.5404,24.5749,117460.0
2020-02-25 15:10:00,28.43,28.47,28.35,28.36,131130.0,24.549,24.5835,24.4799,24.4886,131130.0
2020-02-25 15:15:00,28.35,28.43,28.31,28.37,190410.0,24.4799,24.549,24.4454,24.4972,190410.0
2020-02-25 15:20:00,28.35,28.39,28.25,28.26,178080.0,24.4799,24.5145,24.3936,24.4022,178080.0
2020-02-25 15:25:00,28.26,28.35,28.24,28.27,218380.0,24.4022,24.4799,24.3849,24.4108,218380.0
2020-02-25 15:30:00,28.26,28.28,28.16,28.23,295690.0,24.4022,24.4195,24.3159,24.3763,295690.0
2020-02-25 15:35:00,28.23,28.23,28.12,28.12,325130.0,24.3763,24.3763,24.2813,24.2813,325130.0
2020-02-25 15:40:00,28.12,28.28,28.12,28.21,564850.0,24.2813,24.4195,24.2813,24.359,564850.0
2020-02-25 15:45:00,28.21,28.38,28.21,28.27,336420.0,24.359,24.5058,24.359,24.4108,336420.0
2020-02-25 15:50:00,28.28,28.33,28.19,28.26,690710.0,24.4195,24.4627,24.3418,24.4022,690710.0
2020-02-25 15:55:00,28.26,28.31,28.23,28.26,1642280.0,24.4022,24.4454,24.3763,24.4022,1642280.0
2020-02-26 09:30:00,28.44,28.61,28.4,28.44,690520.0,24.5576,24.7044,24.5231,24.5576,690520.0
2020-02-26 09:35:00,28.49,28.7,28.49,28.65,281070.0,24.6008,24.7821,24.6008,24.739,281070.0
2020-02-26 09:40:00,28.65,28.79,28.65,28.77,148040.0,24.739,24.8599,24.739,24.8426,148040.0
2020-02-26 09:45:00,28.77,28.79,28.67,28.71,174280.0,24.8426,24.8599,24.7562,24.7908,174280.0
2020-02-26 09:50:00,28.71,28.72,28.54,28.7,180130.0,24.7908,24.7994,24.644,24.7821,180130.0
2020-02-26 09:55:00,28.68,28.68,28.57,28.59,87450.0,24.7649,24.7649,24.6699,24.6872,87450.0
2020-02-26 10:00:00,28.58,28.65,28.48,28.54,275550.0,24.6785,24.739,24.5922,24.644,275550.0
2020-02-26 10:05:00,28.53,28.59,28.48,28.58,91830.0,24.6354,24.6872,24.5922,24.6785,91830.0
2020-02-26 10:10:00,28.6,28.68,28.52,28.68,92440.0,24.6958,24.7649,24.6267,24.7649,92440.0
2020-02-26 10:15:00,28.66,28.74,28.66,28.71,163940.0,24.7476,24.8167,24.7476,24.7908,163940.0
2020-02-26 10:20:00,28.71,28.78,28.67,28.75,85640.0,24.7908,24.8512,24.7562,24.8253,85640.0
2020-02-26 10:25:00,28.76,28.81,28.68,28.69,237460.0,24.834,24.8771,24.7649,24.7735,237460.0
2020-02-26 10:30:00,28.68,28.72,28.65,28.67,280290.0,24.7649,24.7994,24.739,24.7562,280290.0
2020-02-26 10:35:00,28.68,28.71,28.61,28.61,212000.0,24.7649,24.7908,24.7044,24.7044,212000.0
2020-02-26 10:40:00,28.63,28.71,28.6,28.69,192820.0,24.7217,24.7908,24.6958,24.7735,192820.0
2020-02-26 10:45:00,28.68,28.69,28.59,28.6,157100.0,24.7649,24.7735,24.6872,24.6958,157100.0
2020-02-26 10:50:00,28.61,28.65,28.57,28.58,209690.0,24.7044,24.739,24.6699,24.6785,209690.0
2020-02-26 10:55:00,28.59,28.6,28.55,28.56,110080.0,24.6872,24.6958,24.6526,24.6613,110080.0
2020-02-26 11:00:00,28.57,28.57,28.5,28.52,110420.0,24.6699,24.6699,24.6095,24.6267,110420.0
2020-02-26 11:05:00,28.51,28.53,28.47,28.48,78200.0,24.6181,24.6354,24.5835,24.5922,78200.0
2020-02-26 11:10:00,28.49,28.5,28.43,28.47,132520.0,24.6008,24.6095,24.549,24.5835,132520.0
2020-02-26 11:15:00,28.49,28.58,28.49,28.58,70510.0,24.6008,24.6785,24.6008,24.6785,70510.0
2020-02-26 11:20:00,28.58,28.67,28.58,28.67,151300.0,24.6785,24.7562,24.6785,24.7562,151300.0
2020-02-26 11:25:00,28.66,28.68,28.65,28.65,109760.0,24.7476,24.7649,24.739,24.739,109760.0
2020-02-26 11:30:00,28.64,28.66,28.61,28.65,99920.0,24.7303,24.7476,24.7044,24.739,99920.0
2020-02-26 11:35:00,28.66,28.73,28.61,28.71,182250.0,24.7476,24.8081,24.7044,24.7908,182250.0
2020-02-26 11:40:00,28.7,28.74,28.67,28.71,258390.0,24.7821,24.8167,24.7562,24.7908,258390.0
2020-02-26 11:45:00,28.71,28.71,28.63,28.7,212750.0,24.7908,24.7908,24.7217,24.7821,212750.0
2020-02-26 11:50:00,28.71,28.71,28.63,28.65,142080.0,24.7908,24.7908,24.7217,24.739,142080.0
2020-02-26 11:55:00,28.64,28.71,28.61,28.69,90150.0,24.7303,24.7908,24.7044,24.7735,90150.0
2020-02-26 12:00:00,28.69,28.72,28.57,28.58,111240.0,24.7735,24.7994,24.6699,24.6785,111240.0
2020-02-26 12:05:00,28.58,28.58,28.43,28.49,177940.0,24.6785,24.6785,24.549,24.6008,177940.0
2020-02-26 12:10:00,28.49,28.53,28.47,28.5,72490.0,24.6008,24.6354,24.5835,24.6095,72490.0
2020-02-26 12:15:00,28.47,28.52,28.42,28.52,100910.0,24.5835,24.6267,24.5404,24.6267,100910.0
2020-02-26 12:20:00,28.51,28.61,28.5,28.57,127580.0,24.6181,24.7044,24.6095,24.6699,127580.0
2020-02-26 12:25:00,28.57,28.61,28.54,28.61,103230.0,24.6699,24.7044,24.644,24.7044,103230.0
2020-02-26 12:30:00,28.62,28.75,28.62,28.71,265630.0,24.7131,24.8253,24.7131,24.7908,265630.0
2020-02-26 12:35:00,28.72,28.76,28.69,28.73,120900.0,24.7994,24.834,24.7735,24.8081,120900.0
2020-02-26 12:40:00,28.71,28.74,28.68,28.68,117340.0,24.7908,24.8167,24.7649,24.7649,117340.0
2020-02-26 12:45:00,28.71,28.81,28.71,28.75,160710.0,24.7908,24.8771,24.7908,24.8253,160710.0
2020-02-26 12:50:00,28.76,28.8,28.73,28.74,53400.0,24.834,24.8685,24.8081,24.8167,53400.0
2020-02-26 12:55:00,28.74,28.79,28.68,28.77,130020.0,24.8167,24.8599,24.7649,24.8426,130020.0
2020-02-26 13:00:00,28.76,28.8,28.73,28.79,116420.0,24.834,24.8685,24.8081,24.8599,116420.0
2020-02-26 13:05:00,28.78,28.8,28.74,28.74,271530.0,24.8512,24.8685,24.8167,24.8167,271530.0
2020-02-26 13:10:00,28.76,28.77,28.71,28.72,73090.0,24.834,24.8426,24.7908,24.7994,73090.0
2020-02-26 13:15:00,28.73,28.77,28.7,28.71,128450.0,24.8081,24.8426,24.7821,24.7908,128450.0
2020-02-26 13:20:00,28.73,28.77,28.73,28.75,89320.0,24.8081,24.8426,24.8081,24.8253,89320.0
2020-02-26 13:25:00,28.76,28.82,28.74,28.79,91010.0,24.834,24.8858,24.8167,24.8599,91010.0
2020-02-26 13:30:00,28.79,28.79,28.62,28.63,73120.0,24.8599,24.8599,24.7131,24.7217,73120.0
2020-02-26 13:35:00,28.62,28.62,28.48,28.49,330390.0,24.7131,24.7131,24.5922,24.6008,330390.0
2020-02-26 13:40:00,28.5,28.53,28.45,28.45,155790.0,24.6095,24.6354,24.5663,24.5663,155790.0
2020-02-26 13:45:00,28.45,28.68,28.45,28.6,208010.0,24.5663,24.7649,24.5663,24.6958,208010.0
2020-02-26 13:50:00,28.61,28.64,28.56,28.58,75840.0,24.7044,24.7303,24.6613,24.6785,75840.0
2020-02-26 13:55:00,28.57,28.57,28.46,28.49,92550.0,24.6699,24.6699,24.5749,24.6008,92550.0
2020-02-26 14:00:00,28.48,28.61,28.45,28.52,104380.0,24.5922,24.7044,24.5663,24.6267,104380.0
2020-02-26 14:05:00,28.5,28.65,28.5,28.6,105420.0,24.6095,24.739,24.6095,24.6958,105420.0
2020-02-26 14:10:00,28.61,28.68,28.58,28.68,102830.0,24.7044,24.7649,24.6785,24.7649,102830.0
2020-02-26 14:15:00,28.68,28.7,28.56,28.56,86590.0,24.7649,24.7821,24.6613,24.6613,86590.0
2020-02-26 14:20:00,28.56,28.64,28.55,28.64,218960.0,24.6613,24.7303,24.6526,24.7303,218960.0
2020-02-26 14:25:00,28.65,28.7,28.6,28.6,161670.0,24.739,24.7821,24.6958,24.6958,161670.0
2020-02-26 14:30:00,28.61,28.66,28.55,28.61,71310.0,24.7044,24.7476,24.6526,24.7044,71310.0
2020-02-26 14:35:00,28.6,28.71,28.59,28.66,54570.0,24.6958,24.7908,24.6872,24.7476,54570.0
2020-02-26 14:40:00,28.66,28.66,28.54,28.57,78790.0,24.7476,24.7476,24.644,24.6699,78790.0
2020-02-26 14:45:00,28.61,28.66,28.56,28.64,62690.0,24.7044,24.7476,24.6613,24.7303,62690.0
2020-02-26 14:50:00,28.6,28.61,28.53,28.61,63650.0,24.6958,24.7044,24.6354,24.7044,63650.0
2020-02-26 14:55:00,28.61,28.67,28.57,28.6,140580.0,24.7044,24.7562,24.6699,24.6958,140580.0
2020-02-26 15:00:00,28.6,28.65,28.56,28.6,151200.0,24.6958,24.739,24.6613,24.6958,151200.0
2020-02-26 15:05:00,28.61,28.61,28.54,28.6,78820.0,24.7044,24.7044,24.644,24.6958,78820.0
2020-02-26 15:10:00,28.61,28.67,28.56,28.65,98070.0,24.7044,24.7562,24.6613,24.739,98070.0
2020-02-26 15:15:00,28.66,28.76,28.64,28.74,132960.0,24.7476,24.834,24.7303,24.8167,132960.0
2020-02-26 15:20:00,28.74,28.75,28.65,28.67,75020.0,24.8167,24.8253,24.739,24.7562,75020.0
2020-02-26 15:25:00,28.69,28.69,28.6,28.64,76240.0,24.7735,24.7735,24.6958,24.7303,76240.0
2020-02-26 15:30:00,28.65,28.66,28.59,28.59,123080.0,24.739,24.7476,24.6872,24.6872,123080.0
2020-02-26 15:35:00,28.61,28.68,28.6,28.67,132200.0,24.7044,24.7649,24.6958,24.7562,132200.0
2020-02-26 15:40:00,28.67,28.67,28.61,28.66,111430.0,24.7562,24.7562,24.7044,24.7476,111430.0
2020-02-26 15:45:00,28.66,28.69,28.63,28.63,157650.0,24.7476,24.7735,24.7217,24.7217,157650.0
2020-02-26 15:50:00,28.65,28.68,28.6,28.63,328380.0,24.739,24.7649,24.6958,24.7217,328380.0
2020-02-26 15:55:00,28.62,28.64,28.59,28.6,660360.0,24.7131,24.7303,24.6872,24.6958,660360.0
2020-02-27 09:30:00,28.05,28.09,27.84,27.98,1692170.0,24.2209,24.2554,24.0395,24.1604,1692170.0
2020-02-27 09:35:00,27.98,28.23,27.92,28.15,390150.0,24.1604,24.3763,24.1086,24.3072,390150.0
2020-02-27 09:40:00,28.14,28.28,28.12,28.17,368050.0,24.2986,24.4195,24.2813,24.3245,368050.0
2020-02-27 09:45:00,28.17,28.17,27.93,28.01,286980.0,24.3245,24.3245,24.1173,24.1863,286980.0
2020-02-27 09:50:00,28.02,28.08,27.9,28.0,247560.0,24.195,24.2468,24.0914,24.1777,247560.0
2020-02-27 09:55:00,28.0,28.2,28.0,28.12,553410.0,24.1777,24.3504,24.1777,24.2813,553410.0
2020-02-27 10:00:00,28.14,28.31,28.11,28.13,427420.0,24.2986,24.4454,24.2727,24.29,427420.0
2020-02-27 10:05:00,28.13,28.32,28.04,28.18,448040.0,24.29,24.454,24.2122,24.3331,448040.0
2020-02-27 10:10:00,28.17,28.24,28.09,28.22,208810.0,24.3245,24.3849,24.2554,24.3677,208810.0
2020-02-27 10:15:00,28.23,28.23,28.12,28.18,181440.0,24.3763,24.3763,24.2813,24.3331,181440.0
2020-02-27 10:20:00,28.19,28.25,28.05,28.06,249200.0,24.3418,24.3936,24.2209,24.2295,249200.0
2020-02-27 10:25:00,28.05,28.05,27.88,27.95,447870.0,24.2209,24.2209,24.0741,24.1345,447870.0
2020-02-27 10:30:00,27.97,27.98,27.83,27.83,418250.0,24.1518,24.1604,24.0309,24.0309,418250.0
2020-02-27 10:35:00,27.81,28.02,27.81,28.0,323860.0,24.0136,24.195,24.0136,24.1777,323860.0
2020-02-27 10:40:00,28.0,28.04,27.9,27.98,271840.0,24.1777,24.2122,24.0914,24.1604,271840.0
2020-02-27 10:45:00,27.96,28.14,27.96,28.07,233790.0,24.1432,24.2986,24.1432,24.2381,233790.0
2020-02-27 10:50:00,28.05,28.11,28.02,28.05,306510.0,24.2209,24.2727,24.195,24.2209,306510.0
2020-02-27 10:55:00,28.03,28.16,28.02,28.16,340030.0,24.2036,24.3159,24.195,24.3159,340030.0
2020-02-27 11:00:00,28.15,28.25,28.15,28.23,242590.0,24.3072,24.3936,24.3072,24.3763,242590.0
2020-02-27 11:05:00,28.25,28.39,28.21,28.32,236300.0,24.3936,24.5145,24.359,24.454,236300.0
2020-02-27 11:10:00,28.32,28.36,28.21,28.24,170410.0,24.454,24.4886,24.359,24.3849,170410.0
2020-02-27 11:15:00,28.33,28.4,28.26,28.4,169320.0,24.4627,24.5231,24.4022,24.5231,169320.0
2020-02-27 11:20:00,28.4,28.41,28.21,28.22,258030.0,24.5231,24.5317,24.359,24.3677,258030.0
2020-02-27 11:25:00,28.23,28.23,28.11,28.14,146110.0,24.3763,24.3763,24.2727,24.2986,146110.0
2020-02-27 11:30:00,28.12,28.25,28.11,28.15,209930.0,24.2813,24.3936,24.2727,24.3072,209930.0
2020-02-27 11:35:00,28.16,28.19,28.06,28.11,252890.0,24.3159,24.3418,24.2295,24.2727,252890.0
2020-02-27 11:40:00,28.1,28.16,28.02,28.03,254340.0,24.2641,24.3159,24.195,24.2036,254340.0
2020-02-27 11:45:00,28.01,28.11,27.94,28.06,209360.0,24.1863,24.2727,24.1259,24.2295,209360.0
2020-02-27 11:50:00,28.05,28.14,28.02,28.13,118890.0,24.2209,24.2986,24.195,24.29,118890.0
2020-02-27 11:55:00,28.13,28.28,28.1,28.27,212840.0,24.29,24.4195,24.2641,24.4108,212840.0
2020-02-27 12:00:00,28.26,28.26,28.19,28.23,150720.0,24.4022,24.4022,24.3418,24.3763,150720.0
2020-02-27 12:05:00,28.23,28.33,28.19,28.32,124780.0,24.3763,24.4627,24.3418,24.454,124780.0
2020-02-27 12:10:00,28.32,28.4,28.32,28.4,127680.0,24.454,24.5231,24.454,24.5231,127680.0
2020-02-27 12:15:00,28.4,28.42,28.33,28.41,126800.0,24.5231,24.5404,24.4627,24.5317,126800.0
2020-02-27 12:20:00,28.38,28.4,28.17,28.24,147510.0,24.5058,24.5231,24.3245,24.3849,147510.0
2020-02-27 12:25:00,28.23,28.36,28.23,28.35,97160.0,24.3763,24.4886,24.3763,24.4799,97160.0
2020-02-27 12:30:00,28.35,28.47,28.33,28.44,162680.0,24.4799,24.5835,24.4627,24.5576,162680.0
2020-02-27 12:35:00,28.45,28.53,28.43,28.52,234330.0,24.5663,24.6354,24.549,24.6267,234330.0
2020-02-27 12:40:00,28.51,28.52,28.44,28.47,194300.0,24.6181,24.6267,24.5576,24.5835,194300.0
2020-02-27 12:45:00,28.47,28.53,28.44,28.53,59580.0,24.5835,24.6354,24.5576,24.6354,59580.0
2020-02-27 12:50:00,28.53,28.53,28.42,28.45,105910.0,24.6354,24.6354,24.5404,24.5663,105910.0
2020-02-27 12:55:00,28.45,28.48,28.35,28.36,152060.0,24.5663,24.5922,24.4799,24.4886,152060.0
2020-02-27 13:00:00,28.35,28.42,28.31,28.38,238370.0,24.4799,24.5404,24.4454,24.5058,238370.0
2020-02-27 13:05:00,28.39,28.42,28.34,28.37,149560.0,24.5145,24.5404,24.4713,24.4972,149560.0
2020-02-27 13:10:00,28.4,28.5,28.4,28.47,207030.0,24.5231,24.6095,24.5231,24.5835,207030.0
2020-02-27 13:15:00,28.48,28.48,28.34,28.38,82720.0,24.5922,24.5922,24.4713,24.5058,82720.0
2020-02-27 13:20:00,28.34,28.39,28.33,28.34,60120.0,24.4713,24.5145,24.4627,24.4713,60120.0
2020-02-27 13:25:00,28.33,28.39,28.23,28.23,119870.0,24.4627,24.5145,24.3763,24.3763,119870.0
2020-02-27 13:30:00,28.22,28.29,28.21,28.23,111030.0,24.3677,24.4281,24.359,24.3763,111030.0
2020-02-27 13:35:00,28.22,28.25,28.15,28.18,139610.0,24.3677,24.3936,24.3072,24.3331,139610.0
2020-02-27 13:40:00,28.24,28.24,27.99,28.08,154890.0,24.3849,24.3849,24.1691,24.2468,154890.0
2020-02-27 13:45:00,28.08,28.24,28.08,28.17,98480.0,24.2468,24.3849,24.2468,24.3245,98480.0
2020-02-27 13:50:00,28.2,28.29,28.08,28.26,88890.0,24.3504,24.4281,24.2468,24.4022,88890.0
2020-02-27 13:55:00,28.26,28.28,28.03,28.1,111260.0,24.4022,24.4195,24.2036,24.2641,111260.0
2020-02-27 14:00:00,28.07,28.17,28.0,28.06,140610.0,24.2381,24.3245,24.1777,24.2295,140610.0
2020-02-27 14:05:00,28.1,28.12,27.98,27.98,113890.0,24.2641,24.2813,24.1604,24.1604,113890.0
2020-02-27 14:10:00,27.98,28.1,27.95,28.1,145940.0,24.1604,24.2641,24.1345,24.2641,145940.0
2020-02-27 14:15:00,28.1,28.14,27.99,27.99,225550.0,24.2641,24.2986,24.1691,24.1691,225550.0
2020-02-27 14:20:00,27.99,28.11,27.99,28.11,85040.0,24.1691,24.2727,24.1691,24.2727,85040.0
2020-02-27 14:25:00,28.11,28.19,28.08,28.16,94350.0,24.2727,24.3418,24.2468,24.3159,94350.0
2020-02-27 14:30:00,28.16,28.16,28.02,28.05,98330.0,24.3159,24.3159,24.195,24.2209,98330.0
2020-02-27 14:35:00,28.06,28.11,28.04,28.06,49140.0,24.2295,24.2727,24.2122,24.2295,49140.0
2020-02-27 14:40:00,28.04,28.11,28.01,28.08,87470.0,24.2122,24.2727,24.1863,24.2468,87470.0
2020-02-27 14:45:00,28.07,28.09,27.99,28.03,141770.0,24.2381,24.2554,24.1691,24.2036,141770.0
2020-02-27 14:50:00,28.04,28.06,27.97,27.99,137540.0,24.2122,24.2295,24.1518,24.1691,137540.0
2020-02-27 14:55:00,27.99,27.99,27.88,27.88,168430.0,24.1691,24.1691,24.0741,24.0741,168430.0
2020-02-27 15:00:00,27.88,27.9,27.8,27.89,217550.0,24.0741,24.0914,24.005,24.0827,217550.0
2020-02-27 15:05:00,27.88,27.98,27.85,27.98,133730.0,24.0741,24.1604,24.0482,24.1604,133730.0
2020-02-27 15:10:00,27.98,28.0,27.94,27.94,89780.0,24.1604,24.1777,24.1259,24.1259,89780.0
2020-02-27 15:15:00,27.93,27.96,27.85,27.86,118260.0,24.1173,24.1432,24.0482,24.0568,118260.0
2020-02-27 15:20:00,27.86,27.88,27.8,27.82,177760.0,24.0568,24.0741,24.005,24.0223,177760.0
2020-02-27 15:25:00,27.82,27.85,27.75,27.76,268950.0,24.0223,24.0482,23.9618,23.9705,268950.0
2020-02-27 15:30:00,27.75,27.83,27.72,27.8,263570.0,23.9618,24.0309,23.9359,24.005,263570.0
2020-02-27 15:35:00,27.79,27.79,27.7,27.7,220110.0,23.9964,23.9964,23.9187,23.9187,220110.0
2020-02-27 15:40:00,27.7,27.74,27.65,27.65,372730.0,23.9187,23.9532,23.8755,23.8755,372730.0
2020-02-27 15:45:00,27.65,27.73,27.62,27.64,371150.0,23.8755,23.9446,23.8496,23.8668,371150.0
2020-02-27 15:50:00,27.66,27.66,27.51,27.51,734200.0,23.8841,23.8841,23.7546,23.7546,734200.0
2020-02-27 15:55:00,27.51,27.54,27.35,27.4,1891070.0,23.7546,23.7805,23.6164,23.6596,1891070.0
2020-02-28 09:30:00,26.34,26.9,26.27,26.9,1380290.0,22.7443,23.2279,22.6839,23.2279,1380290.0
2020-02-28 09:35:00,26.84,27.06,26.81,26.95,632610.0,23.1761,23.366,23.1502,23.271,632610.0
2020-02-28 09:40:00,27.0,27.01,26.76,26.79,487660.0,23.3142,23.3229,23.107,23.1329,487660.0
2020-02-28 09:45:00,26.77,26.9,26.66,26.78,265970.0,23.1156,23.2279,23.0206,23.1242,265970.0
2020-02-28 09:50:00,26.79,26.85,26.67,26.7,337450.0,23.1329,23.1847,23.0293,23.0552,337450.0
2020-02-28 09:55:00,26.7,26.7,26.54,26.55,378480.0,23.0552,23.0552,22.917,22.9256,378480.0
2020-02-28 10:00:00,26.55,26.61,26.39,26.39,492020.0,22.9256,22.9775,22.7875,22.7875,492020.0
2020-02-28 10:05:00,26.38,26.68,26.36,26.59,284140.0,22.7789,23.0379,22.7616,22.9602,284140.0
2020-02-28 10:10:00,26.58,26.63,26.46,26.58,356400.0,22.9516,22.9947,22.8479,22.9516,356400.0
2020-02-28 10:15:00,26.56,26.76,26.51,26.67,468200.0,22.9343,23.107,22.8911,23.0293,468200.0
2020-02-28 10:20:00,26.69,26.71,26.57,26.65,399120.0,23.0465,23.0638,22.9429,23.012,399120.0
2020-02-28 10:25:00,26.63,26.7,26.49,26.5,826570.0,22.9947,23.0552,22.8738,22.8825,826570.0
2020-02-28 10:30:00,26.5,26.71,26.48,26.71,287900.0,22.8825,23.0638,22.8652,23.0638,287900.0
2020-02-28 10:35:00,26.66,26.73,26.49,26.55,376880.0,23.0206,23.0811,22.8738,22.9256,376880.0
2020-02-28 10:40:00,26.57,26.62,26.51,26.52,300490.0,22.9429,22.9861,22.8911,22.8997,300490.0
2020-02-28 10:45:00,26.53,26.61,26.5,26.54,268070.0,22.9084,22.9775,22.8825,22.917,268070.0
2020-02-28 10:50:00,26.52,26.86,26.52,26.83,227720.0,22.8997,23.1933,22.8997,23.1674,227720.0
2020-02-28 10:55:00,26.84,26.87,26.73,26.84,341780.0,23.1761,23.202,23.0811,23.1761,341780.0
2020-02-28 11:00:00,26.83,26.86,26.6,26.64,361130.0,23.1674,23.1933,22.9688,23.0034,361130.0
2020-02-28 11:05:00,26.68,26.7,26.53,26.58,306080.0,23.0379,23.0552,22.9084,22.9516,306080.0
2020-02-28 11:10:00,26.6,26.74,26.52,26.63,590410.0,22.9688,23.0897,22.8997,22.9947,590410.0
2020-02-28 11:15:00,26.66,26.89,26.64,26.88,530150.0,23.0206,23.2192,23.0034,23.2106,530150.0
2020-02-28 11:20:00,26.86,26.99,26.81,26.88,551610.0,23.1933,23.3056,23.1502,23.2106,551610.0
2020-02-28 11:25:00,26.88,26.88,26.75,26.88,311780.0,23.2106,23.2106,23.0983,23.2106,311780.0
2020-02-28 11:30:00,26.88,26.99,26.86,26.96,354070.0,23.2106,23.3056,23.1933,23.2797,354070.0
2020-02-28 11:35:00,26.95,27.1,26.88,27.06,546820.0,23.271,23.4006,23.2106,23.366,546820.0
2020-02-28 11:40:00,27.09,27.41,27.07,27.27,527940.0,23.3919,23.6682,23.3747,23.5474,527940.0
2020-02-28 11:45:00,27.25,27.27,27.01,27.06,432150.0,23.5301,23.5474,23.3229,23.366,432150.0
2020-02-28 11:50:00,27.08,27.12,26.92,26.97,257510.0,23.3833,23.4178,23.2451,23.2883,257510.0
2020-02-28 11:55:00,26.96,27.03,26.84,26.91,200150.0,23.2797,23.3401,23.1761,23.2365,200150.0
2020-02-28 12:00:00,26.95,26.96,26.82,26.91,309080.0,23.271,23.2797,23.1588,23.2365,309080.0
2020-02-28 12:05:00,26.91,27.01,26.89,26.94,207100.0,23.2365,23.3229,23.2192,23.2624,207100.0
2020-02-28 12:10:00,26.95,27.0,26.83,26.85,119860.0,23.271,23.3142,23.1674,23.1847,119860.0
2020-02-28 12:15:00,26.84,26.87,26.74,26.86,226420.0,23.1761,23.202,23.0897,23.1933,226420.0
2020-02-28 12:20:00,26.86,26.92,26.84,26.84,156280.0,23.1933,23.2451,23.1761,23.1761,156280.0
2020-02-28 12:25:00,26.83,27.01,26.8,27.01,110610.0,23.1674,23.3229,23.1415,23.3229,110610.0
2020-02-28 12:30:00,27.04,27.14,26.98,27.01,192230.0,23.3488,23.4351,23.2969,23.3229,192230.0
2020-02-28 12:35:00,27.03,27.15,26.99,27.07,150280.0,23.3401,23.4437,23.3056,23.3747,150280.0
2020-02-28 12:40:00,27.07,27.11,26.93,26.93,174360.0,23.3747,23.4092,23.2538,23.2538,174360.0
2020-02-28 12:45:00,26.93,26.97,26.82,26.9,143440.0,23.2538,23.2883,23.1588,23.2279,143440.0
2020-02-28 12:50:00,26.91,27.01,26.87,26.99,79960.0,23.2365,23.3229,23.202,23.3056,79960.0
2020-02-28 12:55:00,26.98,27.1,26.94,27.07,137970.0,23.2969,23.4006,23.2624,23.3747,137970.0
2020-02-28 13:00:00,27.08,27.15,26.99,27.0,114310.0,23.3833,23.4437,23.3056,23.3142,114310.0
2020-02-28 13:05:00,27.01,27.15,27.0,27.1,165680.0,23.3229,23.4437,23.3142,23.4006,165680.0
2020-02-28 13:10:00,27.09,27.11,26.9,26.91,108760.0,23.3919,23.4092,23.2279,23.2365,108760.0
2020-02-28 13:15:00,26.9,27.05,26.88,26.96,89620.0,23.2279,23.3574,23.2106,23.2797,89620.0
2020-02-28 13:20:00,26.92,27.0,26.87,26.89,191900.0,23.2451,23.3142,23.202,23.2192,191900.0
2020-02-28 13:25:00,26.88,26.91,26.8,26.84,195340.0,23.2106,23.2365,23.1415,23.1761,195340.0
2020-02-28 13:30:00,26.82,26.82,26.67,26.67,161540.0,23.1588,23.1588,23.0293,23.0293,161540.0
2020-02-28 13:35:00,26.67,26.76,26.61,26.73,304970.0,23.0293,23.107,22.9775,23.0811,304970.0
2020-02-28 13:40:00,26.71,26.74,26.58,26.64,301460.0,23.0638,23.0897,22.9516,23.0034,301460.0
2020-02-28 13:45:00,26.64,26.65,26.55,26.6,347580.0,23.0034,23.012,22.9256,22.9688,347580.0
2020-02-28 13:50:00,26.61,26.65,26.54,26.58,186220.0,22.9775,23.012,22.917,22.9516,186220.0
2020-02-28 13:55:00,26.58,26.66,26.54,26.62,113460.0,22.9516,23.0206,22.917,22.9861,113460.0
2020-02-28 14:00:00,26.6,26.61,26.46,26.46,296150.0,22.9688,22.9775,22.8479,22.8479,296150.0
2020-02-28 14:05:00,26.46,26.5,26.44,26.47,148200.0,22.8479,22.8825,22.8307,22.8566,148200.0
2020-02-28 14:10:00,26.47,26.67,26.47,26.63,189490.0,22.8566,23.0293,22.8566,22.9947,189490.0
2020-02-28 14:15:00,26.63,26.68,26.59,26.68,130220.0,22.9947,23.0379,22.9602,23.0379,130220.0
2020-02-28 14:20:00,26.65,26.82,26.61,26.71,124130.0,23.012,23.1588,22.9775,23.0638,124130.0
2020-02-28 14:25:00,26.71,26.74,26.6,26.65,76000.0,23.0638,23.0897,22.9688,23.012,76000.0
2020-02-28 14:30:00,26.68,26.88,26.64,26.82,203090.0,23.0379,23.2106,23.0034,23.1588,203090.0
2020-02-28 14:35:00,26.82,26.85,26.69,26.82,121310.0,23.1588,23.1847,23.0465,23.1588,121310.0
2020-02-28 14:40:00,26.81,27.13,26.81,27.11,143000.0,23.1502,23.4265,23.1502,23.4092,143000.0
2020-02-28 14:45:00,27.1,27.14,26.92,26.99,98980.0,23.4006,23.4351,23.2451,23.3056,98980.0
2020-02-28 14:50:00,27.03,27.07,26.89,26.91,78350.0,23.3401,23.3747,23.2192,23.2365,78350.0
2020-02-28 14:55:00,26.91,26.91,26.76,26.84,170790.0,23.2365,23.2365,23.107,23.1761,170790.0
2020-02-28 15:00:00,26.83,26.88,26.66,26.67,178490.0,23.1674,23.2106,23.0206,23.0293,178490.0
2020-02-28 15:05:00,26.66,26.74,26.59,26.7,221960.0,23.0206,23.0897,22.9602,23.0552,221960.0
2020-02-28 15:10:00,26.67,26.76,26.62,26.7,215870.0,23.0293,23.107,22.9861,23.0552,215870.0
2020-02-28 15:15:00,26.7,26.88,26.68,26.8,180800.0,23.0552,23.2106,23.0379,23.1415,180800.0
2020-02-28 15:20:00,26.82,26.84,26.7,26.71,299300.0,23.1588,23.1761,23.0552,23.0638,299300.0
2020-02-28 15:25:00,26.74,26.78,26.55,26.55,173080.0,23.0897,23.1242,22.9256,22.9256,173080.0
2020-02-28 15:30:00,26.56,26.72,26.53,26.62,228750.0,22.9343,23.0724,22.9084,22.9861,228750.0
2020-02-28 15:35:00,26.63,26.67,26.6,26.63,275670.0,22.9947,23.0293,22.9688,22.9947,275670.0
2020-02-28 15:40:00,26.64,26.68,26.51,26.54,383050.0,23.0034,23.0379,22.8911,22.917,383050.0
2020-02-28 15:45:00,26.53,26.78,26.53,26.77,506760.0,22.9084,23.1242,22.9084,23.1156,506760.0
2020-02-28 15:50:00,26.79,27.0,26.72,26.96,772820.0,23.1329,23.3142,23.0724,23.2797,772820.0
2020-02-28 15:55:00,26.96,27.35,26.95,27.35,2058740.0,23.2797,23.6164,23.271,23.6164,2058740.0
2020-03-02 09:30:00,27.67,27.86,27.45,27.47,1052010.0,23.8928,24.0568,23.7028,23.7201,1052010.0
2020-03-02 09:35:00,27.46,27.52,27.29,27.34,407490.0,23.7114,23.7632,23.5646,23.6078,407490.0
2020-03-02 09:40:00,27.35,27.48,27.3,27.42,255490.0,23.6164,23.7287,23.5733,23.6769,255490.0
2020-03-02 09:45:00,27.43,27.6,27.4,27.49,267190.0,23.6855,23.8323,23.6596,23.7373,267190.0
2020-03-02 09:50:00,27.46,27.54,27.38,27.51,221060.0,23.7114,23.7805,23.6423,23.7546,221060.0
2020-03-02 09:55:00,27.47,27.51,27.39,27.44,214920.0,23.7201,23.7546,23.651,23.6942,214920.0
2020-03-02 10:00:00,27.45,27.5,27.39,27.44,271630.0,23.7028,23.746,23.651,23.6942,271630.0
2020-03-02 10:05:00,27.43,27.43,27.24,27.28,228090.0,23.6855,23.6855,23.5215,23.556,228090.0
2020-03-02 10:10:00,27.34,27.44,27.32,27.44,179260.0,23.6078,23.6942,23.5905,23.6942,179260.0
2020-03-02 10:15:00,27.42,27.43,27.28,27.39,194210.0,23.6769,23.6855,23.556,23.651,194210.0
2020-03-02 10:20:00,27.38,27.38,27.12,27.15,253890.0,23.6423,23.6423,23.4178,23.4437,253890.0
2020-03-02 10:25:00,27.17,27.29,27.14,27.25,163770.0,23.461,23.5646,23.4351,23.5301,163770.0
2020-03-02 10:30:00,27.27,27.27,27.11,27.18,351140.0,23.5474,23.5474,23.4092,23.4696,351140.0
2020-03-02 10:35:00,27.15,27.35,27.14,27.32,173670.0,23.4437,23.6164,23.4351,23.5905,173670.0
2020-03-02 10:40:00,27.32,27.43,27.29,27.4,206580.0,23.5905,23.6855,23.5646,23.6596,206580.0
2020-03-02 10:45:00,27.39,27.58,27.39,27.57,384910.0,23.651,23.815,23.651,23.8064,384910.0
2020-03-02 10:50:00,27.58,27.65,27.56,27.61,266170.0,23.815,23.8755,23.7978,23.8409,266170.0
2020-03-02 10:55:00,27.63,27.69,27.52,27.52,154460.0,23.8582,23.91,23.7632,23.7632,154460.0
2020-03-02 11:00:00,27.51,27.57,27.5,27.52,264730.0,23.7546,23.8064,23.746,23.7632,264730.0
2020-03-02 11:05:00,27.51,27.55,27.43,27.48,303960.0,23.7546,23.7891,23.6855,23.7287,303960.0
2020-03-02 11:10:00,27.48,27.71,27.48,27.71,172360.0,23.7287,23.9273,23.7287,23.9273,172360.0
2020-03-02 11:15:00,27.69,27.75,27.64,27.65,178180.0,23.91,23.9618,23.8668,23.8755,178180.0
2020-03-02 11:20:00,27.65,27.88,27.65,27.85,292390.0,23.8755,24.0741,23.8755,24.0482,292390.0
2020-03-02 11:25:00,27.85,27.92,27.82,27.86,303970.0,24.0482,24.1086,24.0223,24.0568,303970.0
2020-03-02 11:30:00,27.88,27.91,27.78,27.79,334040.0,24.0741,24.1,23.9877,23.9964,334040.0
2020-03-02 11:35:00,27.78,28.01,27.78,27.99,260430.0,23.9877,24.1863,23.9877,24.1691,260430.0
2020-03-02 11:40:00,28.0,28.03,27.94,28.0,476700.0,24.1777,24.2036,24.1259,24.1777,476700.0
2020-03-02 11:45:00,28.0,28.08,27.95,28.03,457510.0,24.1777,24.2468,24.1345,24.2036,457510.0
2020-03-02 11:50:00,28.03,28.14,27.98,28.1,225760.0,24.2036,24.2986,24.1604,24.2641,225760.0
2020-03-02 11:55:00,28.11,28.18,28.1,28.17,185290.0,24.2727,24.3331,24.2641,24.3245,185290.0
2020-03-02 12:00:00,28.18,28.21,28.14,28.15,250590.0,24.3331,24.359,24.2986,24.3072,250590.0
2020-03-02 12:05:00,28.16,28.22,28.11,28.13,347200.0,24.3159,24.3677,24.2727,24.29,347200.0
2020-03-02 12:10:00,28.14,28.15,28.05,28.11,158830.0,24.2986,24.3072,24.2209,24.2727,158830.0
2020-03-02 12:15:00,28.1,28.11,28.0,28.09,179740.0,24.2641,24.2727,24.1777,24.2554,179740.0
2020-03-02 12:20:00,28.08,28.13,28.01,28.05,223200.0,24.2468,24.29,24.1863,24.2209,223200.0
2020-03-02 12:25:00,28.06,28.15,28.06,28.13,205860.0,24.2295,24.3072,24.2295,24.29,205860.0
2020-03-02 12:30:00,28.11,28.15,28.11,28.11,114840.0,24.2727,24.3072,24.2727,24.2727,114840.0
2020-03-02 12:35:00,28.12,28.24,28.12,28.19,146350.0,24.2813,24.3849,24.2813,24.3418,146350.0
2020-03-02 12:40:00,28.2,28.21,28.07,28.13,196330.0,24.3504,24.359,24.2381,24.29,196330.0
2020-03-02 12:45:00,28.13,28.2,28.12,28.13,175610.0,24.29,24.3504,24.2813,24.29,175610.0
2020-03-02 12:50:00,28.15,28.22,28.11,28.2,199480.0,24.3072,24.3677,24.2727,24.3504,199480.0
2020-03-02 12:55:00,28.21,28.21,28.14,28.17,99050.0,24.359,24.359,24.2986,24.3245,99050.0
2020-03-02 13:00:00,28.17,28.2,28.12,28.17,250260.0,24.3245,24.3504,24.2813,24.3245,250260.0
2020-03-02 13:05:00,28.2,28.2,28.03,28.07,68380.0,24.3504,24.3504,24.2036,24.2381,68380.0
2020-03-02 13:10:00,28.08,28.12,28.02,28.05,90230.0,24.2468,24.2813,24.195,24.2209,90230.0
2020-03-02 13:15:00,28.07,28.07,27.95,27.96,73080.0,24.2381,24.2381,24.1345,24.1432,73080.0
2020-03-02 13:20:00,28.0,28.0,27.91,27.94,81730.0,24.1777,24.1777,24.1,24.1259,81730.0
2020-03-02 13:25:00,27.94,27.96,27.84,27.87,134490.0,24.1259,24.1432,24.0395,24.0655,134490.0
2020-03-02 13:30:00,27.9,27.94,27.84,27.87,72290.0,24.0914,24.1259,24.0395,24.0655,72290.0
2020-03-02 13:35:00,27.88,27.96,27.87,27.94,81620.0,24.0741,24.1432,24.0655,24.1259,81620.0
2020-03-02 13:40:00,27.95,27.96,27.9,27.96,65840.0,24.1345,24.1432,24.0914,24.1432,65840.0
2020-03-02 13:45:00,27.97,27.97,27.85,27.86,96360.0,24.1518,24.1518,24.0482,24.0568,96360.0
2020-03-02 13:50:00,27.86,27.91,27.82,27.82,103550.0,24.0568,24.1,24.0223,24.0223,103550.0
2020-03-02 13:55:00,27.84,27.93,27.83,27.91,53340.0,24.0395,24.1173,24.0309,24.1,53340.0
2020-03-02 14:00:00,27.9,27.98,27.9,27.95,110380.0,24.0914,24.1604,24.0914,24.1345,110380.0
2020-03-02 14:05:00,27.98,27.99,27.91,27.99,52300.0,24.1604,24.1691,24.1,24.1691,52300.0
2020-03-02 14:10:00,28.0,28.03,27.96,28.03,126780.0,24.1777,24.2036,24.1432,24.2036,126780.0
2020-03-02 14:15:00,28.05,28.07,27.96,27.97,78100.0,24.2209,24.2381,24.1432,24.1518,78100.0
2020-03-02 14:20:00,27.97,28.0,27.92,27.93,93650.0,24.1518,24.1777,24.1086,24.1173,93650.0
2020-03-02 14:25:00,27.95,28.0,27.9,27.91,180460.0,24.1345,24.1777,24.0914,24.1,180460.0
2020-03-02 14:30:00,27.93,27.93,27.84,27.86,82800.0,24.1173,24.1173,24.0395,24.0568,82800.0
2020-03-02 14:35:00,27.83,27.84,27.77,27.77,168210.0,24.0309,24.0395,23.9791,23.9791,168210.0
2020-03-02 14:40:00,27.76,27.77,27.68,27.73,165630.0,23.9705,23.9791,23.9014,23.9446,165630.0
2020-03-02 14:45:00,27.71,27.85,27.67,27.83,148520.0,23.9273,24.0482,23.8928,24.0309,148520.0
2020-03-02 14:50:00,27.81,27.92,27.78,27.92,103900.0,24.0136,24.1086,23.9877,24.1086,103900.0
2020-03-02 14:55:00,27.92,27.92,27.76,27.77,71430.0,24.1086,24.1086,23.9705,23.9791,71430.0
2020-03-02 15:00:00,27.78,27.89,27.77,27.88,101190.0,23.9877,24.0827,23.9791,24.0741,101190.0
2020-03-02 15:05:00,27.87,27.96,27.87,27.93,115520.0,24.0655,24.1432,24.0655,24.1173,115520.0
2020-03-02 15:10:00,27.91,27.95,27.89,27.93,97160.0,24.1,24.1345,24.0827,24.1173,97160.0
2020-03-02 15:15:00,27.93,27.97,27.87,27.91,74360.0,24.1173,24.1518,24.0655,24.1,74360.0
2020-03-02 15:20:00,27.91,28.06,27.91,28.05,124610.0,24.1,24.2295,24.1,24.2209,124610.0
2020-03-02 15:25:00,28.04,28.08,28.03,28.06,119940.0,24.2122,24.2468,24.2036,24.2295,119940.0
2020-03-02 15:30:00,28.06,28.1,28.02,28.06,153020.0,24.2295,24.2641,24.195,24.2295,153020.0
2020-03-02 15:35:00,28.06,28.15,28.06,28.15,153730.0,24.2295,24.3072,24.2295,24.3072,153730.0
2020-03-02 15:40:00,28.15,28.16,28.08,28.09,182800.0,24.3072,24.3159,24.2468,24.2554,182800.0
2020-03-02 15:45:00,28.1,28.26,28.1,28.23,249000.0,24.2641,24.4022,24.2641,24.3763,249000.0
2020-03-02 15:50:00,28.24,28.46,28.24,28.45,510720.0,24.3849,24.5749,24.3849,24.5663,510720.0
2020-03-02 15:55:00,28.46,28.54,28.31,28.54,1462150.0,24.5749,24.644,24.4454,24.644,1462150.0
2020-03-03 09:30:00,28.46,28.49,28.07,28.14,806530.0,24.5749,24.6008,24.2381,24.2986,806530.0
2020-03-03 09:35:00,28.17,28.25,28.05,28.2,299550.0,24.3245,24.3936,24.2209,24.3504,299550.0
2020-03-03 09:40:00,28.22,28.32,28.17,28.17,167000.0,24.3677,24.454,24.3245,24.3245,167000.0
2020-03-03 09:45:00,28.19,28.26,28.11,28.25,279400.0,24.3418,24.4022,24.2727,24.3936,279400.0
2020-03-03 09:50:00,28.26,28.26,28.03,28.05,168310.0,24.4022,24.4022,24.2036,24.2209,168310.0
2020-03-03 09:55:00,28.03,28.17,27.95,28.11,278120.0,24.2036,24.3245,24.1345,24.2727,278120.0
2020-03-03 10:00:00,28.13,28.85,28.11,28.58,833940.0,24.29,24.9117,24.2727,24.6785,833940.0
2020-03-03 10:05:00,28.61,28.71,28.36,28.55,590700.0,24.7044,24.7908,24.4886,24.6526,590700.0
2020-03-03 10:10:00,28.54,28.57,28.16,28.3,404940.0,24.644,24.6699,24.3159,24.4368,404940.0
2020-03-03 10:15:00,28.2,28.27,28.05,28.15,306100.0,24.3504,24.4108,24.2209,24.3072,306100.0
2020-03-03 10:20:00,28.21,28.39,28.18,28.34,171420.0,24.359,24.5145,24.3331,24.4713,171420.0
2020-03-03 10:25:00,28.32,28.47,28.25,28.25,271320.0,24.454,24.5835,24.3936,24.3936,271320.0
2020-03-03 10:30:00,28.26,28.44,28.23,28.25,193530.0,24.4022,24.5576,24.3763,24.3936,193530.0
2020-03-03 10:35:00,28.23,28.42,28.23,28.42,169270.0,24.3763,24.5404,24.3763,24.5404,169270.0
2020-03-03 10:40:00,28.38,28.5,28.36,28.5,128730.0,24.5058,24.6095,24.4886,24.6095,128730.0
2020-03-03 10:45:00,28.5,28.53,28.33,28.37,210900.0,24.6095,24.6354,24.4627,24.4972,210900.0
2020-03-03 10:50:00,28.37,28.4,28.28,28.33,66840.0,24.4972,24.5231,24.4195,24.4627,66840.0
2020-03-03 10:55:00,28.33,28.46,28.33,28.45,113510.0,24.4627,24.5749,24.4627,24.5663,113510.0
2020-03-03 11:00:00,28.42,28.44,28.29,28.29,71470.0,24.5404,24.5576,24.4281,24.4281,71470.0
2020-03-03 11:05:00,28.31,28.31,28.08,28.08,103100.0,24.4454,24.4454,24.2468,24.2468,103100.0
2020-03-03 11:10:00,28.08,28.09,27.85,27.85,186580.0,24.2468,24.2554,24.0482,24.0482,186580.0
2020-03-03 11:15:00,27.88,28.02,27.86,27.86,218150.0,24.0741,24.195,24.0568,24.0568,218150.0
2020-03-03 11:20:00,27.87,27.95,27.69,27.71,204360.0,24.0655,24.1345,23.91,23.9273,204360.0
2020-03-03 11:25:00,27.69,27.75,27.58,27.58,249770.0,23.91,23.9618,23.815,23.815,249770.0
2020-03-03 11:30:00,27.58,27.75,27.58,27.73,147670.0,23.815,23.9618,23.815,23.9446,147670.0
2020-03-03 11:35:00,27.78,27.87,27.66,27.86,187120.0,23.9877,24.0655,23.8841,24.0568,187120.0
2020-03-03 11:40:00,27.86,27.9,27.81,27.87,112240.0,24.0568,24.0914,24.0136,24.0655,112240.0
2020-03-03 11:45:00,27.91,27.93,27.74,27.74,101820.0,24.1,24.1173,23.9532,23.9532,101820.0
2020-03-03 11:50:00,27.76,28.0,27.76,27.93,90690.0,23.9705,24.1777,23.9705,24.1173,90690.0
2020-03-03 11:55:00,27.93,28.03,27.91,28.02,96490.0,24.1173,24.2036,24.1,24.195,96490.0
2020-03-03 12:00:00,28.01,28.04,27.94,28.02,107740.0,24.1863,24.2122,24.1259,24.195,107740.0
2020-03-03 12:05:00,28.05,28.13,28.0,28.11,159470.0,24.2209,24.29,24.1777,24.2727,159470.0
2020-03-03 12:10:00,28.12,28.13,27.99,28.01,242430.0,24.2813,24.29,24.1691,24.1863,242430.0
2020-03-03 12:15:00,27.99,28.04,27.97,28.02,107100.0,24.1691,24.2122,24.1518,24.195,107100.0
2020-03-03 12:20:00,28.01,28.05,27.95,28.02,133740.0,24.1863,24.2209,24.1345,24.195,133740.0
2020-03-03 12:25:00,28.04,28.05,27.9,27.91,53000.0,24.2122,24.2209,24.0914,24.1,53000.0
2020-03-03 12:30:00,27.91,27.93,27.86,27.89,36040.0,24.1,24.1173,24.0568,24.0827,36040.0
2020-03-03 12:35:00,27.91,27.96,27.88,27.96,49370.0,24.1,24.1432,24.0741,24.1432,49370.0
2020-03-03 12:40:00,27.96,27.99,27.9,27.91,110800.0,24.1432,24.1691,24.0914,24.1,110800.0
2020-03-03 12:45:00,27.95,28.07,27.94,28.0,94890.0,24.1345,24.2381,24.1259,24.1777,94890.0
2020-03-03 12:50:00,27.99,28.01,27.94,27.96,183880.0,24.1691,24.1863,24.1259,24.1432,183880.0
2020-03-03 12:55:00,27.95,27.96,27.87,27.92,85660.0,24.1345,24.1432,24.0655,24.1086,85660.0
2020-03-03 13:00:00,27.92,27.92,27.77,27.83,101100.0,24.1086,24.1086,23.9791,24.0309,101100.0
2020-03-03 13:05:00,27.8,27.86,27.78,27.83,107570.0,24.005,24.0568,23.9877,24.0309,107570.0
2020-03-03 13:10:00,27.83,27.86,27.74,27.77,76980.0,24.0309,24.0568,23.9532,23.9791,76980.0
2020-03-03 13:15:00,27.81,27.84,27.7,27.74,113810.0,24.0136,24.0395,23.9187,23.9532,113810.0
2020-03-03 13:20:00,27.76,27.8,27.63,27.66,114980.0,23.9705,24.005,23.8582,23.8841,114980.0
2020-03-03 13:25:00,27.66,27.7,27.6,27.69,298260.0,23.8841,23.9187,23.8323,23.91,298260.0
2020-03-03 13:30:00,27.67,27.75,27.63,27.72,322610.0,23.8928,23.9618,23.8582,23.9359,322610.0
2020-03-03 13:35:00,27.71,27.74,27.66,27.7,147480.0,23.9273,23.9532,23.8841,23.9187,147480.0
2020-03-03 13:40:00,27.71,27.73,27.55,27.56,241570.0,23.9273,23.9446,23.7891,23.7978,241570.0
2020-03-03 13:45:00,27.56,27.6,27.49,27.52,316880.0,23.7978,23.8323,23.7373,23.7632,316880.0
2020-03-03 13:50:00,27.53,27.59,27.46,27.5,161690.0,23.7719,23.8237,23.7114,23.746,161690.0
2020-03-03 13:55:00,27.51,27.51,27.4,27.41,153100.0,23.7546,23.7546,23.6596,23.6682,153100.0
2020-03-03 14:00:00,27.41,27.5,27.33,27.35,209390.0,23.6682,23.746,23.5992,23.6164,209390.0
2020-03-03 14:05:00,27.33,27.35,27.19,27.19,215430.0,23.5992,23.6164,23.4783,23.4783,215430.0
2020-03-03 14:10:00,27.2,27.38,27.19,27.37,240550.0,23.4869,23.6423,23.4783,23.6337,240550.0
2020-03-03 14:15:00,27.37,27.38,27.19,27.23,157560.0,23.6337,23.6423,23.4783,23.5128,157560.0
2020-03-03 14:20:00,27.2,27.36,27.16,27.26,125060.0,23.4869,23.6251,23.4524,23.5387,125060.0
2020-03-03 14:25:00,27.25,27.49,27.25,27.47,116350.0,23.5301,23.7373,23.5301,23.7201,116350.0
2020-03-03 14:30:00,27.42,27.57,27.42,27.49,182200.0,23.6769,23.8064,23.6769,23.7373,182200.0
2020-03-03 14:35:00,27.48,27.49,27.38,27.41,168730.0,23.7287,23.7373,23.6423,23.6682,168730.0
2020-03-03 14:40:00,27.38,27.39,27.25,27.29,166690.0,23.6423,23.651,23.5301,23.5646,166690.0
2020-03-03 14:45:00,27.26,27.5,27.26,27.46,78030.0,23.5387,23.746,23.5387,23.7114,78030.0
2020-03-03 14:50:00,27.49,27.59,27.43,27.57,113520.0,23.7373,23.8237,23.6855,23.8064,113520.0
2020-03-03 14:55:00,27.6,27.6,27.5,27.51,103450.0,23.8323,23.8323,23.746,23.7546,103450.0
2020-03-03 15:00:00,27.54,27.66,27.49,27.66,197080.0,23.7805,23.8841,23.7373,23.8841,197080.0
2020-03-03 15:05:00,27.66,27.66,27.5,27.55,117560.0,23.8841,23.8841,23.746,23.7891,117560.0
2020-03-03 15:10:00,27.56,27.75,27.54,27.7,155130.0,23.7978,23.9618,23.7805,23.9187,155130.0
2020-03-03 15:15:00,27.7,27.75,27.64,27.71,121490.0,23.9187,23.9618,23.8668,23.9273,121490.0
2020-03-03 15:20:00,27.71,27.72,27.51,27.54,93750.0,23.9273,23.9359,23.7546,23.7805,93750.0
2020-03-03 15:25:00,27.53,27.8,27.53,27.8,92100.0,23.7719,24.005,23.7719,24.005,92100.0
2020-03-03 15:30:00,27.74,27.77,27.56,27.63,202720.0,23.9532,23.9791,23.7978,23.8582,202720.0
2020-03-03 15:35:00,27.62,27.66,27.43,27.46,308880.0,23.8496,23.8841,23.6855,23.7114,308880.0
2020-03-03 15:40:00,27.43,27.7,27.42,27.66,211210.0,23.6855,23.9187,23.6769,23.8841,211210.0
2020-03-03 15:45:00,27.65,27.77,27.54,27.55,361050.0,23.8755,23.9791,23.7805,23.7891,361050.0
2020-03-03 15:50:00,27.51,27.57,27.36,27.56,577850.0,23.7546,23.8064,23.6251,23.7978,577850.0
2020-03-03 15:55:00,27.55,27.65,27.39,27.42,1118470.0,23.7891,23.8755,23.651,23.6769,1118470.0
2020-03-04 09:30:00,27.75,27.9,27.6,27.77,554060.0,23.9618,24.0914,23.8323,23.9791,554060.0
2020-03-04 09:35:00,27.73,27.84,27.56,27.57,153550.0,23.9446,24.0395,23.7978,23.8064,153550.0
2020-03-04 09:40:00,27.56,27.71,27.55,27.63,154230.0,23.7978,23.9273,23.7891,23.8582,154230.0
2020-03-04 09:45:00,27.7,27.7,27.55,27.62,89980.0,23.9187,23.9187,23.7891,23.8496,89980.0
2020-03-04 09:50:00,27.59,27.63,27.48,27.51,264730.0,23.8237,23.8582,23.7287,23.7546,264730.0
2020-03-04 09:55:00,27.51,27.6,27.48,27.6,218790.0,23.7546,23.8323,23.7287,23.8323,218790.0
2020-03-04 10:00:00,27.56,27.65,27.51,27.58,185220.0,23.7978,23.8755,23.7546,23.815,185220.0
2020-03-04 10:05:00,27.56,27.7,27.51,27.69,222470.0,23.7978,23.9187,23.7546,23.91,222470.0
2020-03-04 10:10:00,27.7,27.87,27.64,27.81,207460.0,23.9187,24.0655,23.8668,24.0136,207460.0
2020-03-04 10:15:00,27.78,27.93,27.76,27.92,136450.0,23.9877,24.1173,23.9705,24.1086,136450.0
2020-03-04 10:20:00,27.94,27.95,27.84,27.9,140030.0,24.1259,24.1345,24.0395,24.0914,140030.0
2020-03-04 10:25:00,27.89,27.94,27.82,27.87,76570.0,24.0827,24.1259,24.0223,24.0655,76570.0
2020-03-04 10:30:00,27.86,27.87,27.74,27.77,61570.0,24.0568,24.0655,23.9532,23.9791,61570.0
2020-03-04 10:35:00,27.76,27.86,27.76,27.78,124630.0,23.9705,24.0568,23.9705,23.9877,124630.0
2020-03-04 10:40:00,27.79,27.87,27.73,27.87,142250.0,23.9964,24.0655,23.9446,24.0655,142250.0
2020-03-04 10:45:00,27.87,27.88,27.77,27.85,118230.0,24.0655,24.0741,23.9791,24.0482,118230.0
2020-03-04 10:50:00,27.88,27.89,27.74,27.74,183060.0,24.0741,24.0827,23.9532,23.9532,183060.0
2020-03-04 10:55:00,27.73,27.73,27.62,27.68,100970.0,23.9446,23.9446,23.8496,23.9014,100970.0
2020-03-04 11:00:00,27.68,27.78,27.65,27.67,152250.0,23.9014,23.9877,23.8755,23.8928,152250.0
2020-03-04 11:05:00,27.65,27.74,27.63,27.67,96570.0,23.8755,23.9532,23.8582,23.8928,96570.0
2020-03-04 11:10:00,27.65,27.73,27.65,27.71,36470.0,23.8755,23.9446,23.8755,23.9273,36470.0
2020-03-04 11:15:00,27.72,27.74,27.67,27.74,59990.0,23.9359,23.9532,23.8928,23.9532,59990.0
2020-03-04 11:20:00,27.74,27.8,27.64,27.79,142350.0,23.9532,24.005,23.8668,23.9964,142350.0
2020-03-04 11:25:00,27.8,27.89,27.79,27.88,53750.0,24.005,24.0827,23.9964,24.0741,53750.0
2020-03-04 11:30:00,27.9,27.92,27.82,27.89,83430.0,24.0914,24.1086,24.0223,24.0827,83430.0
2020-03-04 11:35:00,27.9,27.9,27.72,27.8,99760.0,24.0914,24.0914,23.9359,24.005,99760.0
2020-03-04 11:40:00,27.77,27.79,27.71,27.78,102480.0,23.9791,23.9964,23.9273,23.9877,102480.0
2020-03-04 11:45:00,27.79,27.81,27.73,27.75,75420.0,23.9964,24.0136,23.9446,23.9618,75420.0
2020-03-04 11:50:00,27.73,27.81,27.73,27.77,122980.0,23.9446,24.0136,23.9446,23.9791,122980.0
2020-03-04 11:55:00,27.75,27.87,27.74,27.85,57470.0,23.9618,24.0655,23.9532,24.0482,57470.0
2020-03-04 12:00:00,27.83,27.9,27.83,27.9,66080.0,24.0309,24.0914,24.0309,24.0914,66080.0
2020-03-04 12:05:00,27.9,27.92,27.86,27.92,103940.0,24.0914,24.1086,24.0568,24.1086,103940.0
2020-03-04 12:10:00,27.93,27.99,27.91,27.98,90870.0,24.1173,24.1691,24.1,24.1604,90870.0
2020-03-04 12:15:00,27.99,28.04,27.96,27.96,92090.0,24.1691,24.2122,24.1432,24.1432,92090.0
2020-03-04 12:20:00,27.99,27.99,27.93,27.94,59910.0,24.1691,24.1691,24.1173,24.1259,59910.0
2020-03-04 12:25:00,27.94,28.0,27.9,27.99,85970.0,24.1259,24.1777,24.0914,24.1691,85970.0
2020-03-04 12:30:00,28.0,28.0,27.92,27.93,84980.0,24.1777,24.1777,24.1086,24.1173,84980.0
2020-03-04 12:35:00,27.93,27.96,27.9,27.92,71190.0,24.1173,24.1432,24.0914,24.1086,71190.0
2020-03-04 12:40:00,27.92,27.93,27.89,27.93,41300.0,24.1086,24.1173,24.0827,24.1173,41300.0
2020-03-04 12:45:00,27.93,28.01,27.91,28.01,54210.0,24.1173,24.1863,24.1,24.1863,54210.0
2020-03-04 12:50:00,27.99,28.06,27.99,28.05,51300.0,24.1691,24.2295,24.1691,24.2209,51300.0
2020-03-04 12:55:00,28.06,28.22,28.05,28.22,133120.0,24.2295,24.3677,24.2209,24.3677,133120.0
2020-03-04 13:00:00,28.21,28.25,28.17,28.24,125070.0,24.359,24.3936,24.3245,24.3849,125070.0
2020-03-04 13:05:00,28.24,28.25,28.14,28.18,86770.0,24.3849,24.3936,24.2986,24.3331,86770.0
2020-03-04 13:10:00,28.16,28.19,28.15,28.19,54810.0,24.3159,24.3418,24.3072,24.3418,54810.0
2020-03-04 13:15:00,28.2,28.3,28.18,28.3,88250.0,24.3504,24.4368,24.3331,24.4368,88250.0
2020-03-04 13:20:00,28.28,28.3,28.25,28.3,88100.0,24.4195,24.4368,24.3936,24.4368,88100.0
2020-03-04 13:25:00,28.29,28.29,28.24,28.26,52680.0,24.4281,24.4281,24.3849,24.4022,52680.0
2020-03-04 13:30:00,28.26,28.28,28.21,28.26,160000.0,24.4022,24.4195,24.359,24.4022,160000.0
2020-03-04 13:35:00,28.25,28.27,28.2,28.21,57600.0,24.3936,24.4108,24.3504,24.359,57600.0
2020-03-04 13:40:00,28.2,28.25,28.2,28.25,90010.0,24.3504,24.3936,24.3504,24.3936,90010.0
2020-03-04 13:45:00,28.24,28.24,28.2,28.24,71510.0,24.3849,24.3849,24.3504,24.3849,71510.0
2020-03-04 13:50:00,28.23,28.27,28.22,28.24,40760.0,24.3763,24.4108,24.3677,24.3849,40760.0
2020-03-04 13:55:00,28.24,28.24,28.18,28.21,123820.0,24.3849,24.3849,24.3331,24.359,123820.0
2020-03-04 14:00:00,28.21,28.22,28.12,28.15,71950.0,24.359,24.3677,24.2813,24.3072,71950.0
2020-03-04 14:05:00,28.13,28.16,28.09,28.12,81850.0,24.29,24.3159,24.2554,24.2813,81850.0
2020-03-04 14:10:00,28.14,28.2,28.12,28.12,125730.0,24.2986,24.3504,24.2813,24.2813,125730.0
2020-03-04 14:15:00,28.12,28.19,28.11,28.15,351090.0,24.2813,24.3418,24.2727,24.3072,351090.0
2020-03-04 14:20:00,28.15,28.21,28.12,28.21,327620.0,24.3072,24.359,24.2813,24.359,327620.0
2020-03-04 14:25:00,28.22,28.29,28.2,28.26,112010.0,24.3677,24.4281,24.3504,24.4022,112010.0
2020-03-04 14:30:00,28.26,28.31,28.24,28.26,223550.0,24.4022,24.4454,24.3849,24.4022,223550.0
2020-03-04 14:35:00,28.25,28.29,28.23,28.24,116240.0,24.3936,24.4281,24.3763,24.3849,116240.0
2020-03-04 14:40:00,28.24,28.25,28.18,28.23,203150.0,24.3849,24.3936,24.3331,24.3763,203150.0
2020-03-04 14:45:00,28.21,28.22,28.16,28.19,145160.0,24.359,24.3677,24.3159,24.3418,145160.0
2020-03-04 14:50:00,28.21,28.23,28.13,28.17,184660.0,24.359,24.3763,24.29,24.3245,184660.0
2020-03-04 14:55:00,28.18,28.21,28.15,28.21,191510.0,24.3331,24.359,24.3072,24.359,191510.0
2020-03-04 15:00:00,28.21,28.23,28.17,28.19,141630.0,24.359,24.3763,24.3245,24.3418,141630.0
2020-03-04 15:05:00,28.18,28.23,28.14,28.14,146380.0,24.3331,24.3763,24.2986,24.2986,146380.0
2020-03-04 15:10:00,28.15,28.22,28.13,28.15,172860.0,24.3072,24.3677,24.29,24.3072,172860.0
2020-03-04 15:15:00,28.15,28.16,28.12,28.14,110740.0,24.3072,24.3159,24.2813,24.2986,110740.0
2020-03-04 15:20:00,28.16,28.27,28.14,28.26,280300.0,24.3159,24.4108,24.2986,24.4022,280300.0
2020-03-04 15:25:00,28.26,28.38,28.25,28.38,222840.0,24.4022,24.5058,24.3936,24.5058,222840.0
2020-03-04 15:30:00,28.38,28.44,28.37,28.44,208890.0,24.5058,24.5576,24.4972,24.5576,208890.0
2020-03-04 15:35:00,28.44,28.44,28.36,28.42,188930.0,24.5576,24.5576,24.4886,24.5404,188930.0
2020-03-04 15:40:00,28.43,28.44,28.33,28.33,258510.0,24.549,24.5576,24.4627,24.4627,258510.0
2020-03-04 15:45:00,28.34,28.37,28.29,28.36,335950.0,24.4713,24.4972,24.4281,24.4886,335950.0
2020-03-04 15:50:00,28.38,28.51,28.38,28.51,707920.0,24.5058,24.6181,24.5058,24.6181,707920.0
2020-03-04 15:55:00,28.52,28.57,28.46,28.57,1269280.0,24.6267,24.6699,24.5749,24.6699,1269280.0
2020-03-05 09:30:00,27.73,27.9,27.65,27.81,527100.0,23.9446,24.0914,23.8755,24.0136,527100.0
2020-03-05 09:35:00,27.83,28.07,27.78,27.94,160450.0,24.0309,24.2381,23.9877,24.1259,160450.0
2020-03-05 09:40:00,27.92,28.06,27.92,28.05,276550.0,24.1086,24.2295,24.1086,24.2209,276550.0
2020-03-05 09:45:00,28.01,28.06,27.87,27.98,454420.0,24.1863,24.2295,24.0655,24.1604,454420.0
2020-03-05 09:50:00,27.95,27.99,27.82,27.93,121710.0,24.1345,24.1691,24.0223,24.1173,121710.0
2020-03-05 09:55:00,27.93,27.96,27.77,27.96,172760.0,24.1173,24.1432,23.9791,24.1432,172760.0
2020-03-05 10:00:00,27.96,27.96,27.75,27.78,77240.0,24.1432,24.1432,23.9618,23.9877,77240.0
2020-03-05 10:05:00,27.78,27.8,27.75,27.76,113250.0,23.9877,24.005,23.9618,23.9705,113250.0
2020-03-05 10:10:00,27.78,27.91,27.76,27.91,93620.0,23.9877,24.1,23.9705,24.1,93620.0
2020-03-05 10:15:00,27.88,27.96,27.84,27.96,102280.0,24.0741,24.1432,24.0395,24.1432,102280.0
2020-03-05 10:20:00,27.98,28.06,27.95,27.98,190890.0,24.1604,24.2295,24.1345,24.1604,190890.0
2020-03-05 10:25:00,27.95,27.96,27.9,27.9,60620.0,24.1345,24.1432,24.0914,24.0914,60620.0
2020-03-05 10:30:00,27.89,27.98,27.89,27.95,109000.0,24.0827,24.1604,24.0827,24.1345,109000.0
2020-03-05 10:35:00,27.95,27.95,27.89,27.89,59730.0,24.1345,24.1345,24.0827,24.0827,59730.0
2020-03-05 10:40:00,27.91,27.97,27.89,27.96,76700.0,24.1,24.1518,24.0827,24.1432,76700.0
2020-03-05 10:45:00,27.95,28.02,27.91,27.99,75530.0,24.1345,24.195,24.1,24.1691,75530.0
2020-03-05 10:50:00,27.99,28.06,27.96,28.04,66350.0,24.1691,24.2295,24.1432,24.2122,66350.0
2020-03-05 10:55:00,28.07,28.07,27.93,27.94,77880.0,24.2381,24.2381,24.1173,24.1259,77880.0
2020-03-05 11:00:00,27.94,28.03,27.91,27.93,72140.0,24.1259,24.2036,24.1,24.1173,72140.0
2020-03-05 11:05:00,27.96,28.1,27.96,28.08,64030.0,24.1432,24.2641,24.1432,24.2468,64030.0
2020-03-05 11:10:00,28.07,28.21,28.05,28.21,119900.0,24.2381,24.359,24.2209,24.359,119900.0
2020-03-05 11:15:00,28.21,28.26,28.17,28.24,63430.0,24.359,24.4022,24.3245,24.3849,63430.0
2020-03-05 11:20:00,28.23,28.25,28.17,28.2,163170.0,24.3763,24.3936,24.3245,24.3504,163170.0
2020-03-05 11:25:00,28.2,28.31,28.19,28.28,154670.0,24.3504,24.4454,24.3418,24.4195,154670.0
2020-03-05 11:30:00,28.29,28.31,28.23,28.26,280700.0,24.4281,24.4454,24.3763,24.4022,280700.0
2020-03-05 11:35:00,28.26,28.3,28.18,28.18,335250.0,24.4022,24.4368,24.3331,24.3331,335250.0
2020-03-05 11:40:00,28.17,28.19,28.1,28.11,65550.0,24.3245,24.3418,24.2641,24.2727,65550.0
2020-03-05 11:45:00,28.1,28.2,28.08,28.12,127540.0,24.2641,24.3504,24.2468,24.2813,127540.0
2020-03-05 11:50:00,28.16,28.16,28.06,28.11,48890.0,24.3159,24.3159,24.2295,24.2727,48890.0
2020-03-05 11:55:00,28.1,28.1,27.97,28.0,61420.0,24.2641,24.2641,24.1518,24.1777,61420.0
2020-03-05 12:00:00,28.01,28.04,27.98,27.99,57360.0,24.1863,24.2122,24.1604,24.1691,57360.0
2020-03-05 12:05:00,27.99,27.99,27.9,27.92,72970.0,24.1691,24.1691,24.0914,24.1086,72970.0
2020-03-05 12:10:00,27.92,27.95,27.9,27.92,71720.0,24.1086,24.1345,24.0914,24.1086,71720.0
2020-03-05 12:15:00,27.91,27.97,27.9,27.9,172070.0,24.1,24.1518,24.0914,24.0914,172070.0
2020-03-05 12:20:00,27.91,27.92,27.86,27.88,88530.0,24.1,24.1086,24.0568,24.0741,88530.0
2020-03-05 12:25:00,27.86,27.91,27.84,27.9,97850.0,24.0568,24.1,24.0395,24.0914,97850.0
2020-03-05 12:30:00,27.9,27.95,27.9,27.94,43320.0,24.0914,24.1345,24.0914,24.1259,43320.0
2020-03-05 12:35:00,27.94,27.95,27.81,27.82,45000.0,24.1259,24.1345,24.0136,24.0223,45000.0
2020-03-05 12:40:00,27.81,27.81,27.69,27.7,169710.0,24.0136,24.0136,23.91,23.9187,169710.0
2020-03-05 12:45:00,27.68,27.72,27.65,27.71,92560.0,23.9014,23.9359,23.8755,23.9273,92560.0
2020-03-05 12:50:00,27.7,27.74,27.67,27.72,67640.0,23.9187,23.9532,23.8928,23.9359,67640.0
2020-03-05 12:55:00,27.73,27.74,27.65,27.65,75430.0,23.9446,23.9532,23.8755,23.8755,75430.0
2020-03-05 13:00:00,27.66,27.69,27.63,27.64,109320.0,23.8841,23.91,23.8582,23.8668,109320.0
2020-03-05 13:05:00,27.67,27.67,27.6,27.61,101110.0,23.8928,23.8928,23.8323,23.8409,101110.0
2020-03-05 13:10:00,27.59,27.65,27.56,27.61,118930.0,23.8237,23.8755,23.7978,23.8409,118930.0
2020-03-05 13:15:00,27.58,27.62,27.54,27.58,94160.0,23.815,23.8496,23.7805,23.815,94160.0
2020-03-05 13:20:00,27.58,27.68,27.57,27.63,67200.0,23.815,23.9014,23.8064,23.8582,67200.0
2020-03-05 13:25:00,27.63,27.69,27.63,27.67,105450.0,23.8582,23.91,23.8582,23.8928,105450.0
2020-03-05 13:30:00,27.66,27.7,27.64,27.68,123100.0,23.8841,23.9187,23.8668,23.9014,123100.0
2020-03-05 13:35:00,27.68,27.73,27.65,27.65,81100.0,23.9014,23.9446,23.8755,23.8755,81100.0
2020-03-05 13:40:00,27.64,27.67,27.61,27.64,95850.0,23.8668,23.8928,23.8409,23.8668,95850.0
2020-03-05 13:45:00,27.62,27.75,27.61,27.73,149370.0,23.8496,23.9618,23.8409,23.9446,149370.0
2020-03-05 13:50:00,27.74,27.76,27.62,27.62,94670.0,23.9532,23.9705,23.8496,23.8496,94670.0
2020-03-05 13:55:00,27.62,27.68,27.61,27.64,163810.0,23.8496,23.9014,23.8409,23.8668,163810.0
2020-03-05 14:00:00,27.65,27.65,27.53,27.56,97230.0,23.8755,23.8755,23.7719,23.7978,97230.0
2020-03-05 14:05:00,27.56,27.61,27.55,27.57,49950.0,23.7978,23.8409,23.7891,23.8064,49950.0
2020-03-05 14:10:00,27.57,27.66,27.56,27.63,75330.0,23.8064,23.8841,23.7978,23.8582,75330.0
2020-03-05 14:15:00,27.62,27.62,27.5,27.52,239290.0,23.8496,23.8496,23.746,23.7632,239290.0
2020-03-05 14:20:00,27.51,27.53,27.44,27.45,171570.0,23.7546,23.7719,23.6942,23.7028,171570.0
2020-03-05 14:25:00,27.44,27.49,27.41,27.44,68420.0,23.6942,23.7373,23.6682,23.6942,68420.0
2020-03-05 14:30:00,27.45,27.53,27.44,27.49,76210.0,23.7028,23.7719,23.6942,23.7373,76210.0
2020-03-05 14:35:00,27.49,27.57,27.46,27.54,103300.0,23.7373,23.8064,23.7114,23.7805,103300.0
2020-03-05 14:40:00,27.55,27.58,27.48,27.49,96640.0,23.7891,23.815,23.7287,23.7373,96640.0
2020-03-05 14:45:00,27.48,27.49,27.42,27.49,102360.0,23.7287,23.7373,23.6769,23.7373,102360.0
2020-03-05 14:50:00,27.49,27.54,27.43,27.44,90400.0,23.7373,23.7805,23.6855,23.6942,90400.0
2020-03-05 14:55:00,27.46,27.52,27.44,27.48,94160.0,23.7114,23.7632,23.6942,23.7287,94160.0
2020-03-05 15:00:00,27.47,27.5,27.42,27.43,69480.0,23.7201,23.746,23.6769,23.6855,69480.0
2020-03-05 15:05:00,27.42,27.48,27.4,27.44,117920.0,23.6769,23.7287,23.6596,23.6942,117920.0
2020-03-05 15:10:00,27.47,27.47,27.31,27.33,179920.0,23.7201,23.7201,23.5819,23.5992,179920.0
2020-03-05 15:15:00,27.33,27.35,27.26,27.31,196450.0,23.5992,23.6164,23.5387,23.5819,196450.0
2020-03-05 15:20:00,27.31,27.35,27.26,27.29,158870.0,23.5819,23.6164,23.5387,23.5646,158870.0
2020-03-05 15:25:00,27.26,27.34,27.25,27.27,218250.0,23.5387,23.6078,23.5301,23.5474,218250.0
2020-03-05 15:30:00,27.26,27.49,27.25,27.45,310400.0,23.5387,23.7373,23.5301,23.7028,310400.0
2020-03-05 15:35:00,27.43,27.46,27.3,27.3,304160.0,23.6855,23.7114,23.5733,23.5733,304160.0
2020-03-05 15:40:00,27.31,27.38,27.25,27.35,523910.0,23.5819,23.6423,23.5301,23.6164,523910.0
2020-03-05 15:45:00,27.36,27.38,27.26,27.3,591380.0,23.6251,23.6423,23.5387,23.5733,591380.0
2020-03-05 15:50:00,27.3,27.49,27.28,27.36,859130.0,23.5733,23.7373,23.556,23.6251,859130.0
2020-03-05 15:55:00,27.38,27.48,27.31,27.41,1541780.0,23.6423,23.7287,23.5819,23.6682,1541780.0
2020-03-06 09:30:00,26.7,26.71,26.33,26.43,1290290.0,23.0552,23.0638,22.7357,22.822,1290290.0
2020-03-06 09:35:00,26.44,26.65,26.44,26.57,458380.0,22.8307,23.012,22.8307,22.9429,458380.0
2020-03-06 09:40:00,26.56,26.6,26.47,26.58,228270.0,22.9343,22.9688,22.8566,22.9516,228270.0
2020-03-06 09:45:00,26.57,26.63,26.5,26.54,311960.0,22.9429,22.9947,22.8825,22.917,311960.0
2020-03-06 09:50:00,26.53,26.55,26.42,26.52,210630.0,22.9084,22.9256,22.8134,22.8997,210630.0
2020-03-06 09:55:00,26.5,26.7,26.49,26.6,178610.0,22.8825,23.0552,22.8738,22.9688,178610.0
2020-03-06 10:00:00,26.57,26.67,26.57,26.64,158420.0,22.9429,23.0293,22.9429,23.0034,158420.0
2020-03-06 10:05:00,26.65,26.69,26.48,26.57,233030.0,23.012,23.0465,22.8652,22.9429,233030.0
2020-03-06 10:10:00,26.59,26.72,26.53,26.72,170570.0,22.9602,23.0724,22.9084,23.0724,170570.0
2020-03-06 10:15:00,26.71,26.84,26.7,26.7,134620.0,23.0638,23.1761,23.0552,23.0552,134620.0
2020-03-06 10:20:00,26.72,26.77,26.64,26.77,117060.0,23.0724,23.1156,23.0034,23.1156,117060.0
2020-03-06 10:25:00,26.76,26.95,26.75,26.9,135030.0,23.107,23.271,23.0983,23.2279,135030.0
2020-03-06 10:30:00,26.9,26.94,26.83,26.83,402840.0,23.2279,23.2624,23.1674,23.1674,402840.0
2020-03-06 10:35:00,26.82,26.92,26.78,26.87,258070.0,23.1588,23.2451,23.1242,23.202,258070.0
2020-03-06 10:40:00,26.86,26.97,26.81,26.9,177300.0,23.1933,23.2883,23.1502,23.2279,177300.0
2020-03-06 10:45:00,26.92,26.96,26.82,26.93,246150.0,23.2451,23.2797,23.1588,23.2538,246150.0
2020-03-06 10:50:00,26.95,26.95,26.8,26.87,155660.0,23.271,23.271,23.1415,23.202,155660.0
2020-03-06 10:55:00,26.87,26.89,26.76,26.89,144110.0,23.202,23.2192,23.107,23.2192,144110.0
2020-03-06 11:00:00,26.89,26.93,26.73,26.76,144250.0,23.2192,23.2538,23.0811,23.107,144250.0
2020-03-06 11:05:00,26.76,26.79,26.66,26.66,113290.0,23.107,23.1329,23.0206,23.0206,113290.0
2020-03-06 11:10:00,26.65,26.69,26.51,26.54,172850.0,23.012,23.0465,22.8911,22.917,172850.0
2020-03-06 11:15:00,26.54,26.66,26.54,26.61,88430.0,22.917,23.0206,22.917,22.9775,88430.0
2020-03-06 11:20:00,26.6,26.66,26.59,26.59,82030.0,22.9688,23.0206,22.9602,22.9602,82030.0
2020-03-06 11:25:00,26.6,26.69,26.57,26.62,73320.0,22.9688,23.0465,22.9429,22.9861,73320.0
2020-03-06 11:30:00,26.64,26.78,26.63,26.73,151000.0,23.0034,23.1242,22.9947,23.0811,151000.0
2020-03-06 11:35:00,26.72,26.74,26.64,26.71,149220.0,23.0724,23.0897,23.0034,23.0638,149220.0
2020-03-06 11:40:00,26.71,26.71,26.58,26.58,97350.0,23.0638,23.0638,22.9516,22.9516,97350.0
2020-03-06 11:45:00,26.59,26.61,26.54,26.56,88710.0,22.9602,22.9775,22.917,22.9343,88710.0
2020-03-06 11:50:00,26.56,26.64,26.56,26.57,127800.0,22.9343,23.0034,22.9343,22.9429,127800.0
2020-03-06 11:55:00,26.56,26.56,26.49,26.54,260350.0,22.9343,22.9343,22.8738,22.917,260350.0
2020-03-06 12:00:00,26.53,26.55,26.48,26.48,123230.0,22.9084,22.9256,22.8652,22.8652,123230.0
2020-03-06 12:05:00,26.48,26.53,26.46,26.48,115080.0,22.8652,22.9084,22.8479,22.8652,115080.0
2020-03-06 12:10:00,26.48,26.52,26.46,26.5,116880.0,22.8652,22.8997,22.8479,22.8825,116880.0
2020-03-06 12:15:00,26.49,26.54,26.46,26.46,70750.0,22.8738,22.917,22.8479,22.8479,70750.0
2020-03-06 12:20:00,26.47,26.51,26.44,26.45,142150.0,22.8566,22.8911,22.8307,22.8393,142150.0
2020-03-06 12:25:00,26.45,26.5,26.44,26.47,61800.0,22.8393,22.8825,22.8307,22.8566,61800.0
2020-03-06 12:30:00,26.46,26.54,26.44,26.51,154560.0,22.8479,22.917,22.8307,22.8911,154560.0
2020-03-06 12:35:00,26.54,26.7,26.52,26.67,77720.0,22.917,23.0552,22.8997,23.0293,77720.0
2020-03-06 12:40:00,26.67,26.72,26.65,26.7,65180.0,23.0293,23.0724,23.012,23.0552,65180.0
2020-03-06 12:45:00,26.71,26.75,26.65,26.67,62920.0,23.0638,23.0983,23.012,23.0293,62920.0
2020-03-06 12:50:00,26.66,26.69,26.63,26.63,54970.0,23.0206,23.0465,22.9947,22.9947,54970.0
2020-03-06 12:55:00,26.63,26.68,26.61,26.65,57560.0,22.9947,23.0379,22.9775,23.012,57560.0
2020-03-06 13:00:00,26.65,26.71,26.65,26.69,60790.0,23.012,23.0638,23.012,23.0465,60790.0
2020-03-06 13:05:00,26.69,26.75,26.68,26.7,76010.0,23.0465,23.0983,23.0379,23.0552,76010.0
2020-03-06 13:10:00,26.71,26.73,26.64,26.64,70580.0,23.0638,23.0811,23.0034,23.0034,70580.0
2020-03-06 13:15:00,26.65,26.69,26.63,26.66,69220.0,23.012,23.0465,22.9947,23.0206,69220.0
2020-03-06 13:20:00,26.68,26.83,26.67,26.81,105840.0,23.0379,23.1674,23.0293,23.1502,105840.0
2020-03-06 13:25:00,26.81,26.81,26.68,26.69,73610.0,23.1502,23.1502,23.0379,23.0465,73610.0
2020-03-06 13:30:00,26.7,26.76,26.67,26.69,70330.0,23.0552,23.107,23.0293,23.0465,70330.0
2020-03-06 13:35:00,26.68,26.73,26.64,26.71,80390.0,23.0379,23.0811,23.0034,23.0638,80390.0
2020-03-06 13:40:00,26.71,26.75,26.68,26.7,60500.0,23.0638,23.0983,23.0379,23.0552,60500.0
2020-03-06 13:45:00,26.68,26.7,26.63,26.65,181620.0,23.0379,23.0552,22.9947,23.012,181620.0
2020-03-06 13:50:00,26.65,26.66,26.58,26.59,79070.0,23.012,23.0206,22.9516,22.9602,79070.0
2020-03-06 13:55:00,26.6,26.64,26.55,26.57,127020.0,22.9688,23.0034,22.9256,22.9429,127020.0
2020-03-06 14:00:00,26.58,26.59,26.53,26.55,140310.0,22.9516,22.9602,22.9084,22.9256,140310.0
2020-03-06 14:05:00,26.57,26.58,26.45,26.48,125340.0,22.9429,22.9516,22.8393,22.8652,125340.0
2020-03-06 14:10:00,26.46,26.5,26.44,26.47,126440.0,22.8479,22.8825,22.8307,22.8566,126440.0
2020-03-06 14:15:00,26.46,26.53,26.46,26.53,115430.0,22.8479,22.9084,22.8479,22.9084,115430.0
2020-03-06 14:20:00,26.5,26.54,26.46,26.52,119450.0,22.8825,22.917,22.8479,22.8997,119450.0
2020-03-06 14:25:00,26.54,26.61,26.51,26.53,88510.0,22.917,22.9775,22.8911,22.9084,88510.0
2020-03-06 14:30:00,26.55,26.56,26.42,26.42,118850.0,22.9256,22.9343,22.8134,22.8134,118850.0
2020-03-06 14:35:00,26.42,26.43,26.36,26.38,180550.0,22.8134,22.822,22.7616,22.7789,180550.0
2020-03-06 14:40:00,26.39,26.47,26.36,26.44,186820.0,22.7875,22.8566,22.7616,22.8307,186820.0
2020-03-06 14:45:00,26.45,26.5,26.35,26.36,157050.0,22.8393,22.8825,22.7529,22.7616,157050.0
2020-03-06 14:50:00,26.36,26.41,26.33,26.38,93290.0,22.7616,22.8048,22.7357,22.7789,93290.0
2020-03-06 14:55:00,26.39,26.46,26.36,26.36,166440.0,22.7875,22.8479,22.7616,22.7616,166440.0
2020-03-06 15:00:00,26.37,26.4,26.31,26.32,132280.0,22.7702,22.7961,22.7184,22.727,132280.0
2020-03-06 15:05:00,26.32,26.32,26.25,26.28,390020.0,22.727,22.727,22.6666,22.6925,390020.0
2020-03-06 15:10:00,26.28,26.45,26.26,26.34,169540.0,22.6925,22.8393,22.6752,22.7443,169540.0
2020-03-06 15:15:00,26.34,26.52,26.33,26.51,203570.0,22.7443,22.8997,22.7357,22.8911,203570.0
2020-03-06 15:20:00,26.51,26.53,26.43,26.51,168270.0,22.8911,22.9084,22.822,22.8911,168270.0
2020-03-06 15:25:00,26.53,26.57,26.45,26.48,229090.0,22.9084,22.9429,22.8393,22.8652,229090.0
2020-03-06 15:30:00,26.48,26.69,26.46,26.68,304380.0,22.8652,23.0465,22.8479,23.0379,304380.0
2020-03-06 15:35:00,26.67,26.75,26.55,26.55,312270.0,23.0293,23.0983,22.9256,22.9256,312270.0
2020-03-06 15:40:00,26.56,26.67,26.5,26.67,244740.0,22.9343,23.0293,22.8825,23.0293,244740.0
2020-03-06 15:45:00,26.66,26.82,26.66,26.81,355460.0,23.0206,23.1588,23.0206,23.1502,355460.0
2020-03-06 15:50:00,26.84,27.09,26.83,26.84,978320.0,23.1761,23.3919,23.1674,23.1761,978320.0
2020-03-06 15:55:00,26.84,27.01,26.83,26.98,1914650.0,23.1761,23.3229,23.1674,23.2969,1914650.0
2020-03-09 09:30:00,25.04,25.17,24.91,25.09,1051730.0,21.6218,21.734,21.5095,21.665,1051730.0
2020-03-09 09:35:00,25.09,25.09,25.09,25.09,0.0,21.665,21.665,21.665,21.665,0.0
2020-03-09 09:40:00,25.09,25.09,25.09,25.09,0.0,21.665,21.665,21.665,21.665,0.0
2020-03-09 09:45:00,25.07,25.11,24.99,25.01,291150.0,21.6477,21.6822,21.5786,21.5959,291150.0
2020-03-09 09:50:00,24.99,25.47,24.92,25.44,418640.0,21.5786,21.9931,21.5182,21.9672,418640.0
2020-03-09 09:55:00,25.47,26.0,25.47,25.77,507590.0,21.9931,22.4507,21.9931,22.2521,507590.0
2020-03-09 10:00:00,25.73,25.82,25.49,25.49,302050.0,22.2176,22.2953,22.0103,22.0103,302050.0
2020-03-09 10:05:00,25.49,25.76,25.44,25.76,322550.0,22.0103,22.2435,21.9672,22.2435,322550.0
2020-03-09 10:10:00,25.73,25.76,25.6,25.62,174570.0,22.2176,22.2435,22.1053,22.1226,174570.0
2020-03-09 10:15:00,25.61,25.86,25.61,25.77,301460.0,22.114,22.3298,22.114,22.2521,301460.0
2020-03-09 10:20:00,25.76,25.83,25.51,25.51,271780.0,22.2435,22.3039,22.0276,22.0276,271780.0
2020-03-09 10:25:00,25.52,25.7,25.46,25.63,263810.0,22.0363,22.1917,21.9844,22.1312,263810.0
2020-03-09 10:30:00,25.6,25.75,25.59,25.71,220010.0,22.1053,22.2349,22.0967,22.2003,220010.0
2020-03-09 10:35:00,25.72,25.72,25.55,25.68,155550.0,22.2089,22.2089,22.0622,22.1744,155550.0
2020-03-09 10:40:00,25.68,25.69,25.54,25.57,171810.0,22.1744,22.183,22.0535,22.0794,171810.0
2020-03-09 10:45:00,25.55,25.57,25.43,25.45,281990.0,22.0622,22.0794,21.9585,21.9758,281990.0
2020-03-09 10:50:00,25.44,25.44,25.34,25.36,197740.0,21.9672,21.9672,21.8808,21.8981,197740.0
2020-03-09 10:55:00,25.38,25.42,25.29,25.34,240460.0,21.9154,21.9499,21.8376,21.8808,240460.0
2020-03-09 11:00:00,25.34,25.43,25.3,25.32,213770.0,21.8808,21.9585,21.8463,21.8636,213770.0
2020-03-09 11:05:00,25.34,25.37,25.25,25.29,221620.0,21.8808,21.9067,21.8031,21.8376,221620.0
2020-03-09 11:10:00,25.3,25.42,25.3,25.41,141440.0,21.8463,21.9499,21.8463,21.9413,141440.0
2020-03-09 11:15:00,25.4,25.63,25.4,25.57,241560.0,21.9326,22.1312,21.9326,22.0794,241560.0
2020-03-09 11:20:00,25.54,25.59,25.47,25.58,141320.0,22.0535,22.0967,21.9931,22.0881,141320.0
2020-03-09 11:25:00,25.56,25.59,25.46,25.51,87670.0,22.0708,22.0967,21.9844,22.0276,87670.0
2020-03-09 11:30:00,25.46,25.59,25.41,25.57,199300.0,21.9844,22.0967,21.9413,22.0794,199300.0
2020-03-09 11:35:00,25.54,25.75,25.54,25.74,126760.0,22.0535,22.2349,22.0535,22.2262,126760.0
2020-03-09 11:40:00,25.69,25.78,25.69,25.77,125030.0,22.183,22.2608,22.183,22.2521,125030.0
2020-03-09 11:45:00,25.78,25.85,25.73,25.85,166020.0,22.2608,22.3212,22.2176,22.3212,166020.0
2020-03-09 11:50:00,25.84,25.88,25.77,25.83,164690.0,22.3126,22.3471,22.2521,22.3039,164690.0
2020-03-09 11:55:00,25.83,25.93,25.81,25.89,233400.0,22.3039,22.3903,22.2867,22.3557,233400.0
2020-03-09 12:00:00,25.87,25.93,25.79,25.86,223880.0,22.3385,22.3903,22.2694,22.3298,223880.0
2020-03-09 12:05:00,25.87,26.0,25.87,26.0,231690.0,22.3385,22.4507,22.3385,22.4507,231690.0
2020-03-09 12:10:00,25.99,26.03,25.82,25.82,140120.0,22.4421,22.4766,22.2953,22.2953,140120.0
2020-03-09 12:15:00,25.85,25.87,25.77,25.79,180240.0,22.3212,22.3385,22.2521,22.2694,180240.0
2020-03-09 12:20:00,25.8,25.82,25.69,25.69,186740.0,22.278,22.2953,22.183,22.183,186740.0
2020-03-09 12:25:00,25.7,25.71,25.6,25.61,173040.0,22.1917,22.2003,22.1053,22.114,173040.0
2020-03-09 12:30:00,25.61,25.7,25.53,25.56,212550.0,22.114,22.1917,22.0449,22.0708,212550.0
2020-03-09 12:35:00,25.56,25.6,25.48,25.57,112360.0,22.0708,22.1053,22.0017,22.0794,112360.0
2020-03-09 12:40:00,25.58,25.62,25.44,25.45,187200.0,22.0881,22.1226,21.9672,21.9758,187200.0
2020-03-09 12:45:00,25.47,25.5,25.39,25.42,119880.0,21.9931,22.019,21.924,21.9499,119880.0
2020-03-09 12:50:00,25.42,25.5,25.36,25.45,165000.0,21.9499,22.019,21.8981,21.9758,165000.0
2020-03-09 12:55:00,25.39,25.45,25.31,25.38,189600.0,21.924,21.9758,21.8549,21.9154,189600.0
2020-03-09 13:00:00,25.35,25.46,25.3,25.3,250410.0,21.8895,21.9844,21.8463,21.8463,250410.0
2020-03-09 13:05:00,25.29,25.37,25.22,25.27,162010.0,21.8376,21.9067,21.7772,21.8204,162010.0
2020-03-09 13:10:00,25.27,25.39,25.27,25.31,202290.0,21.8204,21.924,21.8204,21.8549,202290.0
2020-03-09 13:15:00,25.32,25.32,25.24,25.26,222410.0,21.8636,21.8636,21.7945,21.8117,222410.0
2020-03-09 13:20:00,25.25,25.26,25.17,25.25,109930.0,21.8031,21.8117,21.734,21.8031,109930.0
2020-03-09 13:25:00,25.26,25.26,25.18,25.22,103560.0,21.8117,21.8117,21.7427,21.7772,103560.0
2020-03-09 13:30:00,25.2,25.2,25.11,25.11,133860.0,21.7599,21.7599,21.6822,21.6822,133860.0
2020-03-09 13:35:00,25.12,25.14,25.02,25.02,174570.0,21.6909,21.7081,21.6045,21.6045,174570.0
2020-03-09 13:40:00,25.03,25.06,24.9,24.91,497680.0,21.6131,21.639,21.5009,21.5095,497680.0
2020-03-09 13:45:00,24.92,25.04,24.9,24.93,268130.0,21.5182,21.6218,21.5009,21.5268,268130.0
2020-03-09 13:50:00,24.91,24.91,24.78,24.81,165240.0,21.5095,21.5095,21.3973,21.4232,165240.0
2020-03-09 13:55:00,24.81,24.89,24.78,24.85,169690.0,21.4232,21.4923,21.3973,21.4577,169690.0
2020-03-09 14:00:00,24.85,24.9,24.77,24.79,176330.0,21.4577,21.5009,21.3886,21.4059,176330.0
2020-03-09 14:05:00,24.76,24.82,24.67,24.68,288450.0,21.38,21.4318,21.3023,21.3109,288450.0
2020-03-09 14:10:00,24.68,24.77,24.66,24.75,212960.0,21.3109,21.3886,21.2937,21.3714,212960.0
2020-03-09 14:15:00,24.77,24.92,24.77,24.78,245290.0,21.3886,21.5182,21.3886,21.3973,245290.0
2020-03-09 14:20:00,24.8,24.83,24.73,24.75,240620.0,21.4145,21.4404,21.3541,21.3714,240620.0
2020-03-09 14:25:00,24.72,24.73,24.61,24.61,198030.0,21.3455,21.3541,21.2505,21.2505,198030.0
2020-03-09 14:30:00,24.61,24.65,24.53,24.61,373180.0,21.2505,21.285,21.1814,21.2505,373180.0
2020-03-09 14:35:00,24.58,24.7,24.53,24.66,190270.0,21.2246,21.3282,21.1814,21.2937,190270.0
2020-03-09 14:40:00,24.65,24.68,24.42,24.48,301640.0,21.285,21.3109,21.0864,21.1382,301640.0
2020-03-09 14:45:00,24.46,24.63,24.43,24.56,472160.0,21.121,21.2677,21.095,21.2073,472160.0
2020-03-09 14:50:00,24.57,24.81,24.57,24.76,321390.0,21.2159,21.4232,21.2159,21.38,321390.0
2020-03-09 14:55:00,24.77,24.82,24.73,24.73,440480.0,21.3886,21.4318,21.3541,21.3541,440480.0
2020-03-09 15:00:00,24.73,24.94,24.68,24.91,319110.0,21.3541,21.5354,21.3109,21.5095,319110.0
2020-03-09 15:05:00,24.92,24.97,24.8,24.84,266160.0,21.5182,21.5613,21.4145,21.4491,266160.0
2020-03-09 15:10:00,24.83,24.84,24.72,24.73,273370.0,21.4404,21.4491,21.3455,21.3541,273370.0
2020-03-09 15:15:00,24.72,24.88,24.71,24.81,354820.0,21.3455,21.4836,21.3368,21.4232,354820.0
2020-03-09 15:20:00,24.8,24.95,24.77,24.92,391290.0,21.4145,21.5441,21.3886,21.5182,391290.0
2020-03-09 15:25:00,24.93,25.06,24.91,24.94,430870.0,21.5268,21.639,21.5095,21.5354,430870.0
2020-03-09 15:30:00,24.93,24.95,24.84,24.9,475300.0,21.5268,21.5441,21.4491,21.5009,475300.0
2020-03-09 15:35:00,24.91,25.15,24.91,25.12,481270.0,21.5095,21.7168,21.5095,21.6909,481270.0
2020-03-09 15:40:00,25.12,25.2,25.1,25.17,951650.0,21.6909,21.7599,21.6736,21.734,951650.0
2020-03-09 15:45:00,25.17,25.24,25.09,25.19,806190.0,21.734,21.7945,21.665,21.7513,806190.0
2020-03-09 15:50:00,25.17,25.17,25.0,25.06,1052500.0,21.734,21.734,21.5872,21.639,1052500.0
2020-03-09 15:55:00,25.05,25.06,24.65,24.67,2267020.0,21.6304,21.639,21.285,21.3023,2267020.0
2020-03-10 09:30:00,25.66,25.73,25.43,25.59,869520.0,22.1571,22.2176,21.9585,22.0967,869520.0
2020-03-10 09:35:00,25.63,25.63,25.38,25.45,312070.0,22.1312,22.1312,21.9154,21.9758,312070.0
2020-03-10 09:40:00,25.44,25.55,25.35,25.38,882420.0,21.9672,22.0622,21.8895,21.9154,882420.0
2020-03-10 09:45:00,25.36,25.44,25.27,25.3,288710.0,21.8981,21.9672,21.8204,21.8463,288710.0
2020-03-10 09:50:00,25.31,25.36,25.24,25.35,534360.0,21.8549,21.8981,21.7945,21.8895,534360.0
2020-03-10 09:55:00,25.35,25.4,25.26,25.28,242640.0,21.8895,21.9326,21.8117,21.829,242640.0
2020-03-10 10:00:00,25.3,25.37,25.23,25.32,182510.0,21.8463,21.9067,21.7858,21.8636,182510.0
2020-03-10 10:05:00,25.32,25.47,25.28,25.45,418140.0,21.8636,21.9931,21.829,21.9758,418140.0
2020-03-10 10:10:00,25.45,25.51,25.39,25.44,266340.0,21.9758,22.0276,21.924,21.9672,266340.0
2020-03-10 10:15:00,25.44,25.45,25.32,25.4,196800.0,21.9672,21.9758,21.8636,21.9326,196800.0
2020-03-10 10:20:00,25.4,25.51,25.4,25.42,244800.0,21.9326,22.0276,21.9326,21.9499,244800.0
2020-03-10 10:25:00,25.4,25.4,25.26,25.3,222990.0,21.9326,21.9326,21.8117,21.8463,222990.0
2020-03-10 10:30:00,25.31,25.31,25.18,25.26,173360.0,21.8549,21.8549,21.7427,21.8117,173360.0
2020-03-10 10:35:00,25.25,25.32,25.23,25.23,464180.0,21.8031,21.8636,21.7858,21.7858,464180.0
2020-03-10 10:40:00,25.23,25.25,25.11,25.12,278880.0,21.7858,21.8031,21.6822,21.6909,278880.0
2020-03-10 10:45:00,25.11,25.11,24.97,24.99,256370.0,21.6822,21.6822,21.5613,21.5786,256370.0
2020-03-10 10:50:00,24.96,25.04,24.9,24.92,234280.0,21.5527,21.6218,21.5009,21.5182,234280.0
2020-03-10 10:55:00,24.96,25.08,24.9,24.91,219920.0,21.5527,21.6563,21.5009,21.5095,219920.0
2020-03-10 11:00:00,24.91,25.07,24.89,25.04,157210.0,21.5095,21.6477,21.4923,21.6218,157210.0
2020-03-10 11:05:00,25.04,25.11,25.02,25.07,393700.0,21.6218,21.6822,21.6045,21.6477,393700.0
2020-03-10 11:10:00,25.06,25.06,24.86,24.87,557190.0,21.639,21.639,21.4663,21.475,557190.0
2020-03-10 11:15:00,24.84,24.9,24.81,24.81,168440.0,21.4491,21.5009,21.4232,21.4232,168440.0
2020-03-10 11:20:00,24.81,24.84,24.68,24.71,266370.0,21.4232,21.4491,21.3109,21.3368,266370.0
2020-03-10 11:25:00,24.68,24.72,24.57,24.58,414090.0,21.3109,21.3455,21.2159,21.2246,414090.0
2020-03-10 11:30:00,24.59,24.62,24.45,24.45,466320.0,21.2332,21.2591,21.1123,21.1123,466320.0
2020-03-10 11:35:00,24.45,24.5,24.34,24.43,721350.0,21.1123,21.1555,21.0173,21.095,721350.0
2020-03-10 11:40:00,24.43,24.68,24.36,24.66,222160.0,21.095,21.3109,21.0346,21.2937,222160.0
2020-03-10 11:45:00,24.64,24.76,24.64,24.69,141280.0,21.2764,21.38,21.2764,21.3196,141280.0
2020-03-10 11:50:00,24.68,24.73,24.51,24.54,113210.0,21.3109,21.3541,21.1641,21.19,113210.0
2020-03-10 11:55:00,24.55,24.59,24.45,24.52,228480.0,21.1987,21.2332,21.1123,21.1728,228480.0
2020-03-10 12:00:00,24.52,24.71,24.51,24.67,528450.0,21.1728,21.3368,21.1641,21.3023,528450.0
2020-03-10 12:05:00,24.69,24.79,24.63,24.75,291510.0,21.3196,21.4059,21.2677,21.3714,291510.0
2020-03-10 12:10:00,24.74,24.92,24.74,24.85,295700.0,21.3627,21.5182,21.3627,21.4577,295700.0
2020-03-10 12:15:00,24.88,24.91,24.85,24.86,254260.0,21.4836,21.5095,21.4577,21.4663,254260.0
2020-03-10 12:20:00,24.86,24.88,24.78,24.87,143690.0,21.4663,21.4836,21.3973,21.475,143690.0
2020-03-10 12:25:00,24.87,24.88,24.72,24.73,140580.0,21.475,21.4836,21.3455,21.3541,140580.0
2020-03-10 12:30:00,24.72,24.74,24.6,24.65,223710.0,21.3455,21.3627,21.2418,21.285,223710.0
2020-03-10 12:35:00,24.65,24.73,24.6,24.68,147520.0,21.285,21.3541,21.2418,21.3109,147520.0
2020-03-10 12:40:00,24.65,24.74,24.59,24.74,227350.0,21.285,21.3627,21.2332,21.3627,227350.0
2020-03-10 12:45:00,24.75,24.77,24.66,24.66,187190.0,21.3714,21.3886,21.2937,21.2937,187190.0
2020-03-10 12:50:00,24.67,24.77,24.62,24.77,188280.0,21.3023,21.3886,21.2591,21.3886,188280.0
2020-03-10 12:55:00,24.77,24.82,24.74,24.74,219040.0,21.3886,21.4318,21.3627,21.3627,219040.0
2020-03-10 13:00:00,24.73,24.74,24.59,24.66,168230.0,21.3541,21.3627,21.2332,21.2937,168230.0
2020-03-10 13:05:00,24.65,24.85,24.62,24.85,133560.0,21.285,21.4577,21.2591,21.4577,133560.0
2020-03-10 13:10:00,24.87,24.95,24.81,24.88,311350.0,21.475,21.5441,21.4232,21.4836,311350.0
2020-03-10 13:15:00,24.89,24.93,24.81,24.91,406110.0,21.4923,21.5268,21.4232,21.5095,406110.0
2020-03-10 13:20:00,24.91,24.95,24.85,24.91,282370.0,21.5095,21.5441,21.4577,21.5095,282370.0
2020-03-10 13:25:00,24.9,24.91,24.8,24.85,170150.0,21.5009,21.5095,21.4145,21.4577,170150.0
2020-03-10 13:30:00,24.85,25.0,24.83,24.97,211530.0,21.4577,21.5872,21.4404,21.5613,211530.0
2020-03-10 13:35:00,24.96,24.96,24.77,24.86,118530.0,21.5527,21.5527,21.3886,21.4663,118530.0
2020-03-10 13:40:00,24.89,24.89,24.78,24.82,193850.0,21.4923,21.4923,21.3973,21.4318,193850.0
2020-03-10 13:45:00,24.81,24.81,24.68,24.72,122020.0,21.4232,21.4232,21.3109,21.3455,122020.0
2020-03-10 13:50:00,24.72,24.75,24.63,24.65,162160.0,21.3455,21.3714,21.2677,21.285,162160.0
2020-03-10 13:55:00,24.66,24.71,24.61,24.68,222300.0,21.2937,21.3368,21.2505,21.3109,222300.0
2020-03-10 14:00:00,24.67,24.67,24.57,24.6,231800.0,21.3023,21.3023,21.2159,21.2418,231800.0
2020-03-10 14:05:00,24.61,24.75,24.52,24.73,410160.0,21.2505,21.3714,21.1728,21.3541,410160.0
2020-03-10 14:10:00,24.72,24.8,24.69,24.79,188710.0,21.3455,21.4145,21.3196,21.4059,188710.0
2020-03-10 14:15:00,24.79,24.83,24.74,24.8,271000.0,21.4059,21.4404,21.3627,21.4145,271000.0
2020-03-10 14:20:00,24.8,24.82,24.67,24.69,402570.0,21.4145,21.4318,21.3023,21.3196,402570.0
2020-03-10 14:25:00,24.7,24.84,24.69,24.82,229360.0,21.3282,21.4491,21.3196,21.4318,229360.0
2020-03-10 14:30:00,24.82,24.9,24.79,24.87,154340.0,21.4318,21.5009,21.4059,21.475,154340.0
2020-03-10 14:35:00,24.88,24.99,24.87,24.95,179180.0,21.4836,21.5786,21.475,21.5441,179180.0
2020-03-10 14:40:00,24.96,25.19,24.94,25.17,333910.0,21.5527,21.7513,21.5354,21.734,333910.0
2020-03-10 14:45:00,25.16,25.31,25.13,25.31,315840.0,21.7254,21.8549,21.6995,21.8549,315840.0
2020-03-10 14:50:00,25.3,25.3,25.18,25.26,175640.0,21.8463,21.8463,21.7427,21.8117,175640.0
2020-03-10 14:55:00,25.28,25.32,25.16,25.26,323470.0,21.829,21.8636,21.7254,21.8117,323470.0
2020-03-10 15:00:00,25.26,25.49,25.26,25.47,334530.0,21.8117,22.0103,21.8117,21.9931,334530.0
2020-03-10 15:05:00,25.46,25.55,25.46,25.52,398420.0,21.9844,22.0622,21.9844,22.0363,398420.0
2020-03-10 15:10:00,25.53,25.6,25.51,25.58,332800.0,22.0449,22.1053,22.0276,22.0881,332800.0
2020-03-10 15:15:00,25.59,25.79,25.55,25.79,461290.0,22.0967,22.2694,22.0622,22.2694,461290.0
2020-03-10 15:20:00,25.77,25.89,25.73,25.78,460620.0,22.2521,22.3557,22.2176,22.2608,460620.0
2020-03-10 15:25:00,25.75,25.75,25.62,25.73,350840.0,22.2349,22.2349,22.1226,22.2176,350840.0
2020-03-10 15:30:00,25.71,25.75,25.58,25.63,703910.0,22.2003,22.2349,22.0881,22.1312,703910.0
2020-03-10 15:35:00,25.62,25.8,25.6,25.78,412830.0,22.1226,22.278,22.1053,22.2608,412830.0
2020-03-10 15:40:00,25.77,25.81,25.71,25.75,689760.0,22.2521,22.2867,22.2003,22.2349,689760.0
2020-03-10 15:45:00,25.75,25.92,25.75,25.85,1153860.0,22.2349,22.3816,22.2349,22.3212,1153860.0
2020-03-10 15:50:00,25.85,26.29,25.83,26.28,1743190.0,22.3212,22.7011,22.3039,22.6925,1743190.0
2020-03-10 15:55:00,26.29,26.37,26.12,26.29,4076580.0,22.7011,22.7702,22.5543,22.7011,4076580.0
2020-03-11 09:30:00,25.39,25.56,25.23,25.51,597010.0,21.924,22.0708,21.7858,22.0276,597010.0
2020-03-11 09:35:00,25.49,25.58,25.38,25.38,319420.0,22.0103,22.0881,21.9154,21.9154,319420.0
2020-03-11 09:40:00,25.4,25.52,25.33,25.45,229530.0,21.9326,22.0363,21.8722,21.9758,229530.0
2020-03-11 09:45:00,25.43,25.55,25.43,25.49,209100.0,21.9585,22.0622,21.9585,22.0103,209100.0
2020-03-11 09:50:00,25.48,25.48,25.27,25.4,355860.0,22.0017,22.0017,21.8204,21.9326,355860.0
2020-03-11 09:55:00,25.4,25.57,25.39,25.52,205520.0,21.9326,22.0794,21.924,22.0363,205520.0
2020-03-11 10:00:00,25.51,25.58,25.43,25.51,196530.0,22.0276,22.0881,21.9585,22.0276,196530.0
2020-03-11 10:05:00,25.49,25.65,25.45,25.58,234110.0,22.0103,22.1485,21.9758,22.0881,234110.0
2020-03-11 10:10:00,25.59,25.62,25.55,25.58,133400.0,22.0967,22.1226,22.0622,22.0881,133400.0
2020-03-11 10:15:00,25.56,25.57,25.5,25.54,153500.0,22.0708,22.0794,22.019,22.0535,153500.0
2020-03-11 10:20:00,25.52,25.55,25.4,25.42,112730.0,22.0363,22.0622,21.9326,21.9499,112730.0
2020-03-11 10:25:00,25.43,25.48,25.31,25.33,114410.0,21.9585,22.0017,21.8549,21.8722,114410.0
2020-03-11 10:30:00,25.3,25.4,25.26,25.38,351550.0,21.8463,21.9326,21.8117,21.9154,351550.0
2020-03-11 10:35:00,25.39,25.39,25.22,25.27,104000.0,21.924,21.924,21.7772,21.8204,104000.0
2020-03-11 10:40:00,25.26,25.31,25.17,25.18,168620.0,21.8117,21.8549,21.734,21.7427,168620.0
2020-03-11 10:45:00,25.19,25.32,25.13,25.15,99210.0,21.7513,21.8636,21.6995,21.7168,99210.0
2020-03-11 10:50:00,25.15,25.19,25.07,25.07,250050.0,21.7168,21.7513,21.6477,21.6477,250050.0
2020-03-11 10:55:00,25.1,25.13,24.99,25.12,673250.0,21.6736,21.6995,21.5786,21.6909,673250.0
2020-03-11 11:00:00,25.12,25.13,25.02,25.02,269660.0,21.6909,21.6995,21.6045,21.6045,269660.0
2020-03-11 11:05:00,25.03,25.06,24.97,25.03,89100.0,21.6131,21.639,21.5613,21.6131,89100.0
2020-03-11 11:10:00,25.04,25.07,25.0,25.02,245300.0,21.6218,21.6477,21.5872,21.6045,245300.0
2020-03-11 11:15:00,25.0,25.04,24.95,24.96,134260.0,21.5872,21.6218,21.5441,21.5527,134260.0
2020-03-11 11:20:00,24.97,24.97,24.87,24.89,148740.0,21.5613,21.5613,21.475,21.4923,148740.0
2020-03-11 11:25:00,24.87,24.9,24.82,24.85,399340.0,21.475,21.5009,21.4318,21.4577,399340.0
2020-03-11 11:30:00,24.86,24.97,24.83,24.97,247210.0,21.4663,21.5613,21.4404,21.5613,247210.0
2020-03-11 11:35:00,24.93,25.0,24.87,24.98,155600.0,21.5268,21.5872,21.475,21.57,155600.0
2020-03-11 11:40:00,24.98,25.0,24.81,24.81,294820.0,21.57,21.5872,21.4232,21.4232,294820.0
2020-03-11 11:45:00,24.81,24.86,24.7,24.79,232670.0,21.4232,21.4663,21.3282,21.4059,232670.0
2020-03-11 11:50:00,24.81,24.86,24.73,24.73,195740.0,21.4232,21.4663,21.3541,21.3541,195740.0
2020-03-11 11:55:00,24.74,24.75,24.64,24.75,237020.0,21.3627,21.3714,21.2764,21.3714,237020.0
2020-03-11 12:00:00,24.77,24.83,24.68,24.82,121800.0,21.3886,21.4404,21.3109,21.4318,121800.0
2020-03-11 12:05:00,24.83,24.96,24.82,24.94,194020.0,21.4404,21.5527,21.4318,21.5354,194020.0
2020-03-11 12:10:00,24.94,25.04,24.93,24.99,246680.0,21.5354,21.6218,21.5268,21.5786,246680.0
2020-03-11 12:15:00,25.02,25.14,24.99,25.08,135200.0,21.6045,21.7081,21.5786,21.6563,135200.0
2020-03-11 12:20:00,25.09,25.14,25.07,25.07,114060.0,21.665,21.7081,21.6477,21.6477,114060.0
2020-03-11 12:25:00,25.07,25.08,24.96,25.01,116520.0,21.6477,21.6563,21.5527,21.5959,116520.0
2020-03-11 12:30:00,25.01,25.05,24.95,25.0,89870.0,21.5959,21.6304,21.5441,21.5872,89870.0
2020-03-11 12:35:00,25.01,25.01,24.9,24.93,171640.0,21.5959,21.5959,21.5009,21.5268,171640.0
2020-03-11 12:40:00,24.93,24.96,24.81,24.83,151450.0,21.5268,21.5527,21.4232,21.4404,151450.0
2020-03-11 12:45:00,24.84,24.85,24.76,24.78,263960.0,21.4491,21.4577,21.38,21.3973,263960.0
2020-03-11 12:50:00,24.8,24.83,24.76,24.76,236430.0,21.4145,21.4404,21.38,21.38,236430.0
2020-03-11 12:55:00,24.76,24.77,24.68,24.75,248870.0,21.38,21.3886,21.3109,21.3714,248870.0
2020-03-11 13:00:00,24.75,24.75,24.6,24.61,189910.0,21.3714,21.3714,21.2418,21.2505,189910.0
2020-03-11 13:05:00,24.62,24.69,24.6,24.63,124180.0,21.2591,21.3196,21.2418,21.2677,124180.0
2020-03-11 13:10:00,24.64,24.69,24.62,24.66,112750.0,21.2764,21.3196,21.2591,21.2937,112750.0
2020-03-11 13:15:00,24.66,24.76,24.66,24.73,183770.0,21.2937,21.38,21.2937,21.3541,183770.0
2020-03-11 13:20:00,24.74,24.81,24.73,24.75,181680.0,21.3627,21.4232,21.3541,21.3714,181680.0
2020-03-11 13:25:00,24.76,24.87,24.74,24.84,166940.0,21.38,21.475,21.3627,21.4491,166940.0
2020-03-11 13:30:00,24.85,24.95,24.85,24.85,160400.0,21.4577,21.5441,21.4577,21.4577,160400.0
2020-03-11 13:35:00,24.85,24.86,24.76,24.76,177460.0,21.4577,21.4663,21.38,21.38,177460.0
2020-03-11 13:40:00,24.76,24.79,24.7,24.71,255790.0,21.38,21.4059,21.3282,21.3368,255790.0
2020-03-11 13:45:00,24.7,24.83,24.69,24.77,213390.0,21.3282,21.4404,21.3196,21.3886,213390.0
2020-03-11 13:50:00,24.77,24.8,24.74,24.76,268060.0,21.3886,21.4145,21.3627,21.38,268060.0
2020-03-11 13:55:00,24.75,24.85,24.74,24.79,155220.0,21.3714,21.4577,21.3627,21.4059,155220.0
2020-03-11 14:00:00,24.82,24.82,24.69,24.7,268170.0,21.4318,21.4318,21.3196,21.3282,268170.0
2020-03-11 14:05:00,24.7,24.73,24.6,24.63,251510.0,21.3282,21.3541,21.2418,21.2677,251510.0
2020-03-11 14:10:00,24.63,24.63,24.53,24.54,163550.0,21.2677,21.2677,21.1814,21.19,163550.0
2020-03-11 14:15:00,24.56,24.62,24.52,24.53,135090.0,21.2073,21.2591,21.1728,21.1814,135090.0
2020-03-11 14:20:00,24.54,24.56,24.48,24.52,310980.0,21.19,21.2073,21.1382,21.1728,310980.0
2020-03-11 14:25:00,24.53,24.55,24.48,24.49,175530.0,21.1814,21.1987,21.1382,21.1469,175530.0
2020-03-11 14:30:00,24.51,24.67,24.49,24.56,159180.0,21.1641,21.3023,21.1469,21.2073,159180.0
2020-03-11 14:35:00,24.58,24.62,24.49,24.58,231230.0,21.2246,21.2591,21.1469,21.2246,231230.0
2020-03-11 14:40:00,24.59,24.68,24.49,24.51,264750.0,21.2332,21.3109,21.1469,21.1641,264750.0
2020-03-11 14:45:00,24.53,24.62,24.53,24.53,124660.0,21.1814,21.2591,21.1814,21.1814,124660.0
2020-03-11 14:50:00,24.53,24.59,24.48,24.52,129930.0,21.1814,21.2332,21.1382,21.1728,129930.0
2020-03-11 14:55:00,24.52,24.6,24.5,24.5,233310.0,21.1728,21.2418,21.1555,21.1555,233310.0
2020-03-11 15:00:00,24.5,24.54,24.39,24.41,237800.0,21.1555,21.19,21.0605,21.0778,237800.0
2020-03-11 15:05:00,24.42,24.43,24.32,24.33,191140.0,21.0864,21.095,21.0001,21.0087,191140.0
2020-03-11 15:10:00,24.36,24.4,24.3,24.32,150400.0,21.0346,21.0691,20.9828,21.0001,150400.0
2020-03-11 15:15:00,24.32,24.4,24.3,24.34,286240.0,21.0001,21.0691,20.9828,21.0173,286240.0
2020-03-11 15:20:00,24.36,24.37,24.25,24.26,374350.0,21.0346,21.0432,20.9396,20.9483,374350.0
2020-03-11 15:25:00,24.27,24.47,24.27,24.47,294580.0,20.9569,21.1296,20.9569,21.1296,294580.0
2020-03-11 15:30:00,24.42,24.59,24.37,24.53,453000.0,21.0864,21.2332,21.0432,21.1814,453000.0
2020-03-11 15:35:00,24.53,24.71,24.51,24.65,476920.0,21.1814,21.3368,21.1641,21.285,476920.0
2020-03-11 15:40:00,24.64,24.72,24.59,24.65,438450.0,21.2764,21.3455,21.2332,21.285,438450.0
2020-03-11 15:45:00,24.66,24.76,24.59,24.75,422860.0,21.2937,21.38,21.2332,21.3714,422860.0
2020-03-11 15:50:00,24.74,24.92,24.55,24.65,1067710.0,21.3627,21.5182,21.1987,21.285,1067710.0
2020-03-11 15:55:00,24.66,24.76,24.58,24.6,1568860.0,21.2937,21.38,21.2246,21.2418,1568860.0
2020-03-12 09:30:00,22.7,23.08,22.66,22.96,1223810.0,19.6012,19.9293,19.5667,19.8257,1223810.0
2020-03-12 09:35:00,22.96,23.0,22.92,22.92,39600.0,19.8257,19.8603,19.7912,19.7912,39600.0
2020-03-12 09:40:00,22.92,22.92,22.92,22.92,0.0,19.7912,19.7912,19.7912,19.7912,0.0
2020-03-12 09:45:00,22.92,22.92,22.92,22.92,0.0,19.7912,19.7912,19.7912,19.7912,0.0
2020-03-12 09:50:00,22.62,23.0,22.62,22.79,558770.0,19.5321,19.8603,19.5321,19.6789,558770.0
2020-03-12 09:55:00,22.81,23.15,22.67,23.11,631200.0,19.6962,19.9898,19.5753,19.9552,631200.0
2020-03-12 10:00:00,23.13,23.13,22.8,22.83,573370.0,19.9725,19.9725,19.6876,19.7135,573370.0
2020-03-12 10:05:00,22.84,22.95,22.69,22.76,342550.0,19.7221,19.8171,19.5926,19.653,342550.0
2020-03-12 10:10:00,22.77,22.89,22.7,22.78,385340.0,19.6617,19.7653,19.6012,19.6703,385340.0
2020-03-12 10:15:00,22.78,22.88,22.66,22.71,376250.0,19.6703,19.7566,19.5667,19.6098,376250.0
2020-03-12 10:20:00,22.69,22.76,22.62,22.7,427190.0,19.5926,19.653,19.5321,19.6012,427190.0
2020-03-12 10:25:00,22.73,22.8,22.59,22.61,599610.0,19.6271,19.6876,19.5062,19.5235,599610.0
2020-03-12 10:30:00,22.62,22.74,22.48,22.54,724380.0,19.5321,19.6358,19.4112,19.4631,724380.0
2020-03-12 10:35:00,22.53,22.63,22.42,22.57,522960.0,19.4544,19.5408,19.3594,19.489,522960.0
2020-03-12 10:40:00,22.55,22.67,22.51,22.58,374370.0,19.4717,19.5753,19.4371,19.4976,374370.0
2020-03-12 10:45:00,22.66,22.71,22.6,22.64,286410.0,19.5667,19.6098,19.5149,19.5494,286410.0
2020-03-12 10:50:00,22.65,23.03,22.62,22.96,424120.0,19.558,19.8862,19.5321,19.8257,424120.0
2020-03-12 10:55:00,22.97,23.08,22.9,23.03,375590.0,19.8344,19.9293,19.7739,19.8862,375590.0
2020-03-12 11:00:00,23.01,23.04,22.7,22.72,457730.0,19.8689,19.8948,19.6012,19.6185,457730.0
2020-03-12 11:05:00,22.75,22.86,22.73,22.81,288690.0,19.6444,19.7394,19.6271,19.6962,288690.0
2020-03-12 11:10:00,22.8,22.81,22.66,22.7,250310.0,19.6876,19.6962,19.5667,19.6012,250310.0
2020-03-12 11:15:00,22.69,22.79,22.65,22.73,362100.0,19.5926,19.6789,19.558,19.6271,362100.0
2020-03-12 11:20:00,22.71,22.85,22.71,22.85,277590.0,19.6098,19.7307,19.6098,19.7307,277590.0
2020-03-12 11:25:00,22.83,22.85,22.7,22.74,382270.0,19.7135,19.7307,19.6012,19.6358,382270.0
2020-03-12 11:30:00,22.74,22.89,22.67,22.69,500790.0,19.6358,19.7653,19.5753,19.5926,500790.0
2020-03-12 11:35:00,22.71,22.79,22.69,22.78,298760.0,19.6098,19.6789,19.5926,19.6703,298760.0
2020-03-12 11:40:00,22.79,22.85,22.68,22.8,500900.0,19.6789,19.7307,19.5839,19.6876,500900.0
2020-03-12 11:45:00,22.8,22.9,22.77,22.8,412090.0,19.6876,19.7739,19.6617,19.6876,412090.0
2020-03-12 11:50:00,22.79,22.84,22.69,22.83,386690.0,19.6789,19.7221,19.5926,19.7135,386690.0
2020-03-12 11:55:00,22.86,22.91,22.82,22.84,265950.0,19.7394,19.7825,19.7048,19.7221,265950.0
2020-03-12 12:00:00,22.84,22.88,22.76,22.79,285800.0,19.7221,19.7566,19.653,19.6789,285800.0
2020-03-12 12:05:00,22.79,22.85,22.74,22.75,340540.0,19.6789,19.7307,19.6358,19.6444,340540.0
2020-03-12 12:10:00,22.76,22.76,22.55,22.64,414000.0,19.653,19.653,19.4717,19.5494,414000.0
2020-03-12 12:15:00,22.65,22.77,22.59,22.7,299120.0,19.558,19.6617,19.5062,19.6012,299120.0
2020-03-12 12:20:00,22.69,22.92,22.66,22.91,216130.0,19.5926,19.7912,19.5667,19.7825,216130.0
2020-03-12 12:25:00,22.89,22.97,22.86,22.86,212680.0,19.7653,19.8344,19.7394,19.7394,212680.0
2020-03-12 12:30:00,22.85,22.86,22.7,22.7,208540.0,19.7307,19.7394,19.6012,19.6012,208540.0
2020-03-12 12:35:00,22.7,22.82,22.66,22.78,230040.0,19.6012,19.7048,19.5667,19.6703,230040.0
2020-03-12 12:40:00,22.78,22.78,22.63,22.69,204360.0,19.6703,19.6703,19.5408,19.5926,204360.0
2020-03-12 12:45:00,22.71,22.79,22.65,22.67,159370.0,19.6098,19.6789,19.558,19.5753,159370.0
2020-03-12 12:50:00,22.66,23.2,22.62,23.08,405830.0,19.5667,20.033,19.5321,19.9293,405830.0
2020-03-12 12:55:00,23.07,23.47,23.04,23.35,562900.0,19.9207,20.2661,19.8948,20.1625,562900.0
2020-03-12 13:00:00,23.36,24.0,23.23,24.0,487160.0,20.1711,20.7237,20.0589,20.7237,487160.0
2020-03-12 13:05:00,24.0,24.28,23.65,23.73,399810.0,20.7237,20.9655,20.4215,20.4906,399810.0
2020-03-12 13:10:00,23.72,23.76,23.2,23.4,360440.0,20.482,20.5165,20.033,20.2057,360440.0
2020-03-12 13:15:00,23.34,23.55,23.34,23.44,295800.0,20.1538,20.3352,20.1538,20.2402,295800.0
2020-03-12 13:20:00,23.44,23.6,23.37,23.43,410840.0,20.2402,20.3784,20.1797,20.2316,410840.0
2020-03-12 13:25:00,23.4,23.4,23.24,23.35,196880.0,20.2057,20.2057,20.0675,20.1625,196880.0
2020-03-12 13:30:00,23.29,23.4,23.1,23.13,196800.0,20.1107,20.2057,19.9466,19.9725,196800.0
2020-03-12 13:35:00,23.13,23.14,22.72,22.72,526890.0,19.9725,19.9811,19.6185,19.6185,526890.0
2020-03-12 13:40:00,22.72,22.8,22.66,22.71,250540.0,19.6185,19.6876,19.5667,19.6098,250540.0
2020-03-12 13:45:00,22.72,22.96,22.64,22.91,330900.0,19.6185,19.8257,19.5494,19.7825,330900.0
2020-03-12 13:50:00,22.86,23.03,22.78,22.82,359340.0,19.7394,19.8862,19.6703,19.7048,359340.0
2020-03-12 13:55:00,22.81,23.11,22.81,23.1,158830.0,19.6962,19.9552,19.6962,19.9466,158830.0
2020-03-12 14:00:00,23.09,23.16,22.79,23.08,263460.0,19.938,19.9984,19.6789,19.9293,263460.0
2020-03-12 14:05:00,23.06,23.18,22.95,22.99,168130.0,19.9121,20.0157,19.8171,19.8516,168130.0
2020-03-12 14:10:00,23.04,23.04,22.76,22.81,209140.0,19.8948,19.8948,19.653,19.6962,209140.0
2020-03-12 14:15:00,22.74,22.84,22.68,22.72,443490.0,19.6358,19.7221,19.5839,19.6185,443490.0
2020-03-12 14:20:00,22.7,22.75,22.62,22.64,407400.0,19.6012,19.6444,19.5321,19.5494,407400.0
2020-03-12 14:25:00,22.66,22.77,22.63,22.65,252520.0,19.5667,19.6617,19.5408,19.558,252520.0
2020-03-12 14:30:00,22.64,22.69,22.57,22.58,207040.0,19.5494,19.5926,19.489,19.4976,207040.0
2020-03-12 14:35:00,22.61,22.64,22.48,22.52,603110.0,19.5235,19.5494,19.4112,19.4458,603110.0
2020-03-12 14:40:00,22.49,22.59,22.49,22.52,456410.0,19.4199,19.5062,19.4199,19.4458,456410.0
2020-03-12 14:45:00,22.53,22.75,22.46,22.75,448240.0,19.4544,19.6444,19.394,19.6444,448240.0
2020-03-12 14:50:00,22.76,22.84,22.57,22.59,204360.0,19.653,19.7221,19.489,19.5062,204360.0
2020-03-12 14:55:00,22.59,22.65,22.45,22.48,280400.0,19.5062,19.558,19.3853,19.4112,280400.0
2020-03-12 15:00:00,22.5,22.66,22.5,22.55,320030.0,19.4285,19.5667,19.4285,19.4717,320030.0
2020-03-12 15:05:00,22.55,22.78,22.5,22.65,367560.0,19.4717,19.6703,19.4285,19.558,367560.0
2020-03-12 15:10:00,22.65,22.79,22.51,22.54,432120.0,19.558,19.6789,19.4371,19.4631,432120.0
2020-03-12 15:15:00,22.54,22.55,22.38,22.46,501680.0,19.4631,19.4717,19.3249,19.394,501680.0
2020-03-12 15:20:00,22.46,22.51,22.35,22.4,546390.0,19.394,19.4371,19.299,19.3422,546390.0
2020-03-12 15:25:00,22.39,22.46,22.34,22.36,454710.0,19.3335,19.394,19.2904,19.3076,454710.0
2020-03-12 15:30:00,22.36,22.4,22.22,22.23,983730.0,19.3076,19.3422,19.1867,19.1954,983730.0
2020-03-12 15:35:00,22.22,22.33,22.22,22.31,806200.0,19.1867,19.2817,19.1867,19.2645,806200.0
2020-03-12 15:40:00,22.3,22.5,22.28,22.31,1000910.0,19.2558,19.4285,19.2385,19.2645,1000910.0
2020-03-12 15:45:00,22.31,22.4,22.17,22.28,947870.0,19.2645,19.3422,19.1436,19.2385,947870.0
2020-03-12 15:50:00,22.3,22.53,22.15,22.19,1693820.0,19.2558,19.4544,19.1263,19.1608,1693820.0
2020-03-12 15:55:00,22.2,22.21,21.63,21.78,2728290.0,19.1695,19.1781,18.6773,18.8068,2728290.0
2020-03-13 09:30:00,22.5,22.75,22.2,22.69,2684260.0,19.4285,19.6444,19.1695,19.5926,2684260.0
2020-03-13 09:35:00,22.66,22.74,21.68,21.71,1133210.0,19.5667,19.6358,18.7205,18.7464,1133210.0
2020-03-13 09:40:00,21.72,21.81,20.88,20.93,1323060.0,18.755,18.8327,18.0297,18.0728,1323060.0
2020-03-13 09:45:00,20.92,21.26,20.9,21.09,844000.0,18.0642,18.3578,18.0469,18.211,844000.0
2020-03-13 09:50:00,21.08,21.09,20.38,20.4,1216150.0,18.2024,18.211,17.5979,17.6152,1216150.0
2020-03-13 09:55:00,20.4,20.98,20.35,20.95,1177120.0,17.6152,18.116,17.572,18.0901,1177120.0
2020-03-13 10:00:00,20.95,21.53,20.95,21.44,1285720.0,18.0901,18.5909,18.0901,18.5132,1285720.0
2020-03-13 10:05:00,21.42,21.49,21.22,21.22,702450.0,18.4959,18.5564,18.3232,18.3232,702450.0
2020-03-13 10:10:00,21.21,21.25,21.08,21.18,763480.0,18.3146,18.3492,18.2024,18.2887,763480.0
2020-03-13 10:15:00,21.17,21.44,21.12,21.42,503950.0,18.2801,18.5132,18.2369,18.4959,503950.0
2020-03-13 10:20:00,21.41,21.64,21.37,21.59,403240.0,18.4873,18.6859,18.4528,18.6427,403240.0
2020-03-13 10:25:00,21.57,21.7,21.54,21.54,694640.0,18.6255,18.7377,18.5996,18.5996,694640.0
2020-03-13 10:30:00,21.54,21.59,21.41,21.49,493160.0,18.5996,18.6427,18.4873,18.5564,493160.0
2020-03-13 10:35:00,21.53,21.65,21.42,21.5,759100.0,18.5909,18.6945,18.4959,18.565,759100.0
2020-03-13 10:40:00,21.49,21.55,21.4,21.53,476110.0,18.5564,18.6082,18.4787,18.5909,476110.0
2020-03-13 10:45:00,21.49,21.58,21.41,21.42,736520.0,18.5564,18.6341,18.4873,18.4959,736520.0
2020-03-13 10:50:00,21.41,21.44,21.23,21.27,434730.0,18.4873,18.5132,18.3319,18.3664,434730.0
2020-03-13 10:55:00,21.29,21.33,21.0,21.0,1006420.0,18.3837,18.4182,18.1333,18.1333,1006420.0
2020-03-13 11:00:00,21.03,21.14,20.96,21.04,750210.0,18.1592,18.2542,18.0987,18.1678,750210.0
2020-03-13 11:05:00,21.04,21.07,20.92,20.95,423690.0,18.1678,18.1937,18.0642,18.0901,423690.0
2020-03-13 11:10:00,20.96,21.05,20.91,21.04,443260.0,18.0987,18.1765,18.0556,18.1678,443260.0
2020-03-13 11:15:00,21.03,21.03,20.75,20.76,636410.0,18.1592,18.1592,17.9174,17.926,636410.0
2020-03-13 11:20:00,20.78,20.86,20.71,20.71,389010.0,17.9433,18.0124,17.8829,17.8829,389010.0
2020-03-13 11:25:00,20.72,20.8,20.53,20.53,430410.0,17.8915,17.9606,17.7274,17.7274,430410.0
2020-03-13 11:30:00,20.52,20.56,20.36,20.39,631840.0,17.7188,17.7533,17.5806,17.6066,631840.0
2020-03-13 11:35:00,20.39,20.47,20.35,20.42,485680.0,17.6066,17.6756,17.572,17.6325,485680.0
2020-03-13 11:40:00,20.42,20.42,20.25,20.27,343470.0,17.6325,17.6325,17.4857,17.5029,343470.0
2020-03-13 11:45:00,20.27,20.34,20.16,20.17,502700.0,17.5029,17.5634,17.4079,17.4166,502700.0
2020-03-13 11:50:00,20.17,20.36,20.17,20.28,433890.0,17.4166,17.5806,17.4166,17.5116,433890.0
2020-03-13 11:55:00,20.28,20.53,20.27,20.48,342570.0,17.5116,17.7274,17.5029,17.6843,342570.0
2020-03-13 12:00:00,20.48,20.52,20.27,20.27,375440.0,17.6843,17.7188,17.5029,17.5029,375440.0
2020-03-13 12:05:00,20.27,20.3,20.12,20.15,393230.0,17.5029,17.5288,17.3734,17.3993,393230.0
2020-03-13 12:10:00,20.17,20.31,20.13,20.29,302980.0,17.4166,17.5375,17.382,17.5202,302980.0
2020-03-13 12:15:00,20.32,20.42,20.28,20.33,479780.0,17.5461,17.6325,17.5116,17.5547,479780.0
2020-03-13 12:20:00,20.32,20.43,20.24,20.24,224870.0,17.5461,17.6411,17.477,17.477,224870.0
2020-03-13 12:25:00,20.23,20.4,20.2,20.35,267010.0,17.4684,17.6152,17.4425,17.572,267010.0
2020-03-13 12:30:00,20.35,20.51,20.33,20.47,413750.0,17.572,17.7102,17.5547,17.6756,413750.0
2020-03-13 12:35:00,20.46,20.46,20.32,20.43,311410.0,17.667,17.667,17.5461,17.6411,311410.0
2020-03-13 12:40:00,20.43,20.54,20.4,20.54,420300.0,17.6411,17.7361,17.6152,17.7361,420300.0
2020-03-13 12:45:00,20.53,20.67,20.52,20.67,211980.0,17.7274,17.8483,17.7188,17.8483,211980.0
2020-03-13 12:50:00,20.67,20.8,20.67,20.73,257550.0,17.8483,17.9606,17.8483,17.9001,257550.0
2020-03-13 12:55:00,20.73,20.75,20.45,20.47,284540.0,17.9001,17.9174,17.6584,17.6756,284540.0
2020-03-13 13:00:00,20.47,20.55,20.4,20.41,259510.0,17.6756,17.7447,17.6152,17.6238,259510.0
2020-03-13 13:05:00,20.42,20.48,20.36,20.46,238040.0,17.6325,17.6843,17.5806,17.667,238040.0
2020-03-13 13:10:00,20.45,20.74,20.42,20.74,251560.0,17.6584,17.9088,17.6325,17.9088,251560.0
2020-03-13 13:15:00,20.74,20.84,20.72,20.8,355370.0,17.9088,17.9951,17.8915,17.9606,355370.0
2020-03-13 13:20:00,20.8,20.97,20.8,20.88,277440.0,17.9606,18.1074,17.9606,18.0297,277440.0
2020-03-13 13:25:00,20.89,20.95,20.87,20.92,313160.0,18.0383,18.0901,18.021,18.0642,313160.0
2020-03-13 13:30:00,20.91,20.99,20.77,20.77,698740.0,18.0556,18.1246,17.9347,17.9347,698740.0
2020-03-13 13:35:00,20.77,20.78,20.58,20.6,424400.0,17.9347,17.9433,17.7706,17.7879,424400.0
2020-03-13 13:40:00,20.6,20.87,20.58,20.85,679880.0,17.7879,18.021,17.7706,18.0038,679880.0
2020-03-13 13:45:00,20.85,21.0,20.82,20.99,961160.0,18.0038,18.1333,17.9779,18.1246,961160.0
2020-03-13 13:50:00,21.0,21.1,20.9,20.92,921430.0,18.1333,18.2196,18.0469,18.0642,921430.0
2020-03-13 13:55:00,20.91,21.08,20.87,21.05,860170.0,18.0556,18.2024,18.021,18.1765,860170.0
2020-03-13 14:00:00,21.05,21.05,20.87,20.9,721610.0,18.1765,18.1765,18.021,18.0469,721610.0
2020-03-13 14:05:00,20.91,21.0,20.59,20.59,654990.0,18.0556,18.1333,17.7792,17.7792,654990.0
2020-03-13 14:10:00,20.61,20.62,20.31,20.5,767400.0,17.7965,17.8052,17.5375,17.7015,767400.0
2020-03-13 14:15:00,20.51,20.53,20.29,20.31,564780.0,17.7102,17.7274,17.5202,17.5375,564780.0
2020-03-13 14:20:00,20.31,20.44,20.28,20.37,430000.0,17.5375,17.6497,17.5116,17.5893,430000.0
2020-03-13 14:25:00,20.38,20.39,20.21,20.25,600290.0,17.5979,17.6066,17.4511,17.4857,600290.0
2020-03-13 14:30:00,20.25,20.4,20.21,20.37,407320.0,17.4857,17.6152,17.4511,17.5893,407320.0
2020-03-13 14:35:00,20.37,20.41,20.32,20.33,479080.0,17.5893,17.6238,17.5461,17.5547,479080.0
2020-03-13 14:40:00,20.34,20.69,20.31,20.68,398010.0,17.5634,17.8656,17.5375,17.857,398010.0
2020-03-13 14:45:00,20.69,20.73,20.58,20.63,351850.0,17.8656,17.9001,17.7706,17.8138,351850.0
2020-03-13 14:50:00,20.63,20.66,20.54,20.57,295860.0,17.8138,17.8397,17.7361,17.762,295860.0
2020-03-13 14:55:00,20.57,20.65,20.53,20.56,399750.0,17.762,17.8311,17.7274,17.7533,399750.0
2020-03-13 15:00:00,20.54,20.77,20.54,20.71,945560.0,17.7361,17.9347,17.7361,17.8829,945560.0
2020-03-13 15:05:00,20.69,20.79,20.64,20.7,346820.0,17.8656,17.9519,17.8224,17.8742,346820.0
2020-03-13 15:10:00,20.7,20.76,20.6,20.76,554060.0,17.8742,17.926,17.7879,17.926,554060.0
2020-03-13 15:15:00,20.76,20.88,20.72,20.76,578990.0,17.926,18.0297,17.8915,17.926,578990.0
2020-03-13 15:20:00,20.75,20.88,20.68,20.82,389120.0,17.9174,18.0297,17.857,17.9779,389120.0
2020-03-13 15:25:00,20.81,20.98,20.81,20.91,813520.0,17.9692,18.116,17.9692,18.0556,813520.0
2020-03-13 15:30:00,20.92,20.94,20.52,20.52,949350.0,18.0642,18.0815,17.7188,17.7188,949350.0
2020-03-13 15:35:00,20.54,21.14,20.46,21.11,956600.0,17.7361,18.2542,17.667,18.2283,956600.0
2020-03-13 15:40:00,21.11,21.5,21.08,21.48,1043510.0,18.2283,18.565,18.2024,18.5478,1043510.0
2020-03-13 15:45:00,21.5,21.77,21.48,21.63,965430.0,18.565,18.7982,18.5478,18.6773,965430.0
2020-03-13 15:50:00,21.66,22.3,21.64,22.28,1871010.0,18.7032,19.2558,18.6859,19.2385,1871010.0
2020-03-13 15:55:00,22.3,23.45,22.19,23.42,5074670.0,19.2558,20.2488,19.1608,20.2229,5074670.0
2020-03-16 09:30:00,20.89,20.89,20.82,20.82,660970.0,18.0383,18.0383,17.9779,17.9779,660970.0
2020-03-16 09:35:00,20.82,20.82,20.82,20.82,0.0,17.9779,17.9779,17.9779,17.9779,0.0
2020-03-16 09:40:00,20.82,20.82,20.82,20.82,0.0,17.9779,17.9779,17.9779,17.9779,0.0
2020-03-16 09:45:00,21.0,21.0,20.31,20.38,1277550.0,18.1333,18.1333,17.5375,17.5979,1277550.0
2020-03-16 09:50:00,20.38,21.36,20.38,21.32,805710.0,17.5979,18.4441,17.5979,18.4096,805710.0
2020-03-16 09:55:00,21.36,21.88,21.33,21.38,1395160.0,18.4441,18.8931,18.4182,18.4614,1395160.0
2020-03-16 10:00:00,21.37,21.37,20.53,20.54,533250.0,18.4528,18.4528,17.7274,17.7361,533250.0
2020-03-16 10:05:00,20.55,20.83,20.54,20.75,567390.0,17.7447,17.9865,17.7361,17.9174,567390.0
2020-03-16 10:10:00,20.77,20.77,20.49,20.5,555450.0,17.9347,17.9347,17.6929,17.7015,555450.0
2020-03-16 10:15:00,20.5,20.6,20.4,20.44,792880.0,17.7015,17.7879,17.6152,17.6497,792880.0
2020-03-16 10:20:00,20.44,20.48,20.35,20.38,448560.0,17.6497,17.6843,17.572,17.5979,448560.0
2020-03-16 10:25:00,20.38,20.54,20.35,20.35,432210.0,17.5979,17.7361,17.572,17.572,432210.0
2020-03-16 10:30:00,20.35,20.75,20.35,20.72,487400.0,17.572,17.9174,17.572,17.8915,487400.0
2020-03-16 10:35:00,20.72,20.9,20.59,20.79,516060.0,17.8915,18.0469,17.7792,17.9519,516060.0
2020-03-16 10:40:00,20.78,20.78,20.56,20.63,427680.0,17.9433,17.9433,17.7533,17.8138,427680.0
2020-03-16 10:45:00,20.65,20.72,20.55,20.57,490490.0,17.8311,17.8915,17.7447,17.762,490490.0
2020-03-16 10:50:00,20.55,20.68,20.51,20.61,360550.0,17.7447,17.857,17.7102,17.7965,360550.0
2020-03-16 10:55:00,20.62,20.73,20.55,20.56,410560.0,17.8052,17.9001,17.7447,17.7533,410560.0
2020-03-16 11:00:00,20.57,20.71,20.52,20.62,366410.0,17.762,17.8829,17.7188,17.8052,366410.0
2020-03-16 11:05:00,20.6,20.71,20.51,20.58,503960.0,17.7879,17.8829,17.7102,17.7706,503960.0
2020-03-16 11:10:00,20.58,20.66,20.55,20.56,391990.0,17.7706,17.8397,17.7447,17.7533,391990.0
2020-03-16 11:15:00,20.57,20.67,20.53,20.53,711620.0,17.762,17.8483,17.7274,17.7274,711620.0
2020-03-16 11:20:00,20.51,20.58,20.45,20.51,549220.0,17.7102,17.7706,17.6584,17.7102,549220.0
2020-03-16 11:25:00,20.5,20.53,20.41,20.47,451750.0,17.7015,17.7274,17.6238,17.6756,451750.0
2020-03-16 11:30:00,20.48,20.51,20.31,20.32,571760.0,17.6843,17.7102,17.5375,17.5461,571760.0
2020-03-16 11:35:00,20.31,20.51,20.29,20.48,338450.0,17.5375,17.7102,17.5202,17.6843,338450.0
2020-03-16 11:40:00,20.49,20.52,20.35,20.39,409090.0,17.6929,17.7188,17.572,17.6066,409090.0
2020-03-16 11:45:00,20.35,20.38,20.29,20.32,381010.0,17.572,17.5979,17.5202,17.5461,381010.0
2020-03-16 11:50:00,20.33,20.39,20.23,20.23,455710.0,17.5547,17.6066,17.4684,17.4684,455710.0
2020-03-16 11:55:00,20.23,20.28,20.15,20.24,618380.0,17.4684,17.5116,17.3993,17.477,618380.0
2020-03-16 12:00:00,20.24,20.26,20.14,20.22,515120.0,17.477,17.4943,17.3907,17.4598,515120.0
2020-03-16 12:05:00,20.2,20.24,20.12,20.13,543750.0,17.4425,17.477,17.3734,17.382,543750.0
2020-03-16 12:10:00,20.13,20.16,20.04,20.04,707850.0,17.382,17.4079,17.3043,17.3043,707850.0
2020-03-16 12:15:00,20.04,20.05,19.78,19.78,1236350.0,17.3043,17.313,17.0798,17.0798,1236350.0
2020-03-16 12:20:00,19.78,19.8,19.6,19.68,1024880.0,17.0798,17.0971,16.9244,16.9935,1024880.0
2020-03-16 12:25:00,19.69,20.0,19.67,19.88,538130.0,17.0021,17.2698,16.9848,17.1662,538130.0
2020-03-16 12:30:00,19.87,20.04,19.87,20.03,408460.0,17.1575,17.3043,17.1575,17.2957,408460.0
2020-03-16 12:35:00,20.03,20.12,19.95,19.97,470110.0,17.2957,17.3734,17.2266,17.2439,470110.0
2020-03-16 12:40:00,19.98,20.07,19.93,19.99,282250.0,17.2525,17.3302,17.2093,17.2612,282250.0
2020-03-16 12:45:00,19.99,20.01,19.86,19.87,321710.0,17.2612,17.2784,17.1489,17.1575,321710.0
2020-03-16 12:50:00,19.87,19.87,19.65,19.67,381610.0,17.1575,17.1575,16.9676,16.9848,381610.0
2020-03-16 12:55:00,19.67,19.69,19.6,19.66,308210.0,16.9848,17.0021,16.9244,16.9762,308210.0
2020-03-16 13:00:00,19.65,19.77,19.63,19.77,314350.0,16.9676,17.0712,16.9503,17.0712,314350.0
2020-03-16 13:05:00,19.78,19.78,19.6,19.61,342390.0,17.0798,17.0798,16.9244,16.933,342390.0
2020-03-16 13:10:00,19.62,19.92,19.6,19.79,402830.0,16.9417,17.2007,16.9244,17.0885,402830.0
2020-03-16 13:15:00,19.8,19.82,19.66,19.66,275680.0,17.0971,17.1144,16.9762,16.9762,275680.0
2020-03-16 13:20:00,19.66,19.68,19.62,19.68,218180.0,16.9762,16.9935,16.9417,16.9935,218180.0
2020-03-16 13:25:00,19.67,19.7,19.64,19.66,194520.0,16.9848,17.0107,16.9589,16.9762,194520.0
2020-03-16 13:30:00,19.65,19.69,19.58,19.67,486120.0,16.9676,17.0021,16.9071,16.9848,486120.0
2020-03-16 13:35:00,19.66,19.67,19.6,19.6,388000.0,16.9762,16.9848,16.9244,16.9244,388000.0
2020-03-16 13:40:00,19.61,19.65,19.59,19.61,380420.0,16.933,16.9676,16.9158,16.933,380420.0
2020-03-16 13:45:00,19.63,19.69,19.61,19.63,530000.0,16.9503,17.0021,16.933,16.9503,530000.0
2020-03-16 13:50:00,19.64,19.66,19.6,19.6,408850.0,16.9589,16.9762,16.9244,16.9244,408850.0
2020-03-16 13:55:00,19.6,19.66,19.59,19.6,482560.0,16.9244,16.9762,16.9158,16.9244,482560.0
2020-03-16 14:00:00,19.59,19.59,19.5,19.5,506930.0,16.9158,16.9158,16.838,16.838,506930.0
2020-03-16 14:05:00,19.51,19.58,19.41,19.41,359710.0,16.8467,16.9071,16.7603,16.7603,359710.0
2020-03-16 14:10:00,19.41,19.47,19.4,19.43,218590.0,16.7603,16.8121,16.7517,16.7776,218590.0
2020-03-16 14:15:00,19.44,19.48,19.42,19.42,267660.0,16.7862,16.8208,16.769,16.769,267660.0
2020-03-16 14:20:00,19.42,19.46,19.25,19.25,324650.0,16.769,16.8035,16.6222,16.6222,324650.0
2020-03-16 14:25:00,19.26,19.38,19.2,19.36,507920.0,16.6308,16.7344,16.579,16.7172,507920.0
2020-03-16 14:30:00,19.37,19.51,19.3,19.49,840720.0,16.7258,16.8467,16.6653,16.8294,840720.0
2020-03-16 14:35:00,19.51,19.56,19.3,19.32,740410.0,16.8467,16.8899,16.6653,16.6826,740410.0
2020-03-16 14:40:00,19.32,19.32,19.06,19.18,490080.0,16.6826,16.6826,16.4581,16.5617,490080.0
2020-03-16 14:45:00,19.16,19.21,19.1,19.11,349140.0,16.5445,16.5876,16.4926,16.5013,349140.0
2020-03-16 14:50:00,19.13,19.32,19.1,19.25,315740.0,16.5186,16.6826,16.4926,16.6222,315740.0
2020-03-16 14:55:00,19.26,19.36,19.19,19.23,384190.0,16.6308,16.7172,16.5704,16.6049,384190.0
2020-03-16 15:00:00,19.23,19.37,19.16,19.19,364200.0,16.6049,16.7258,16.5445,16.5704,364200.0
2020-03-16 15:05:00,19.18,19.26,19.11,19.12,310190.0,16.5617,16.6308,16.5013,16.5099,310190.0
2020-03-16 15:10:00,19.11,19.13,19.01,19.02,448050.0,16.5013,16.5186,16.4149,16.4236,448050.0
2020-03-16 15:15:00,19.02,19.24,19.02,19.11,584340.0,16.4236,16.6135,16.4236,16.5013,584340.0
2020-03-16 15:20:00,19.11,19.18,19.03,19.11,695100.0,16.5013,16.5617,16.4322,16.5013,695100.0
2020-03-16 15:25:00,19.11,19.16,18.97,19.0,1483390.0,16.5013,16.5445,16.3804,16.4063,1483390.0
2020-03-16 15:30:00,18.98,18.99,18.18,18.19,1306430.0,16.389,16.3977,15.6982,15.7069,1306430.0
2020-03-16 15:35:00,18.18,18.7,18.02,18.7,2510930.0,15.6982,16.1473,15.5601,16.1473,2510930.0
2020-03-16 15:40:00,18.71,19.18,18.68,19.15,1625570.0,16.1559,16.5617,16.13,16.5358,1625570.0
2020-03-16 15:45:00,19.17,19.25,19.08,19.13,1634080.0,16.5531,16.6222,16.4754,16.5186,1634080.0
2020-03-16 15:50:00,19.15,19.15,18.93,18.94,2576610.0,16.5358,16.5358,16.3459,16.3545,2576610.0
2020-03-16 15:55:00,18.94,19.0,18.76,18.76,4129740.0,16.3545,16.4063,16.1991,16.1991,4129740.0
2020-03-17 09:30:00,19.18,19.39,19.05,19.05,1188610.0,16.5617,16.7431,16.4495,16.4495,1188610.0
2020-03-17 09:35:00,19.08,19.2,18.82,18.83,1209590.0,16.4754,16.579,16.2509,16.2595,1209590.0
2020-03-17 09:40:00,18.82,18.83,18.64,18.66,912110.0,16.2509,16.2595,16.0954,16.1127,912110.0
2020-03-17 09:45:00,18.64,18.96,18.64,18.68,664880.0,16.0954,16.3718,16.0954,16.13,664880.0
2020-03-17 09:50:00,18.67,18.7,18.42,18.42,589190.0,16.1213,16.1473,15.9055,15.9055,589190.0
2020-03-17 09:55:00,18.41,18.49,18.24,18.25,488240.0,15.8968,15.9659,15.75,15.7587,488240.0
2020-03-17 10:00:00,18.25,18.35,18.2,18.31,616180.0,15.7587,15.845,15.7155,15.8105,616180.0
2020-03-17 10:05:00,18.3,18.46,18.29,18.34,531940.0,15.8019,15.94,15.7932,15.8364,531940.0
2020-03-17 10:10:00,18.35,18.45,18.25,18.25,330400.0,15.845,15.9314,15.7587,15.7587,330400.0
2020-03-17 10:15:00,18.26,18.38,18.15,18.23,597260.0,15.7673,15.8709,15.6723,15.7414,597260.0
2020-03-17 10:20:00,18.24,18.3,18.17,18.2,437800.0,15.75,15.8019,15.6896,15.7155,437800.0
2020-03-17 10:25:00,18.19,18.36,18.18,18.33,331200.0,15.7069,15.8537,15.6982,15.8278,331200.0
2020-03-17 10:30:00,18.32,18.4,18.31,18.32,440360.0,15.8191,15.8882,15.8105,15.8191,440360.0
2020-03-17 10:35:00,18.33,18.49,18.28,18.4,512290.0,15.8278,15.9659,15.7846,15.8882,512290.0
2020-03-17 10:40:00,18.39,18.54,18.34,18.51,671620.0,15.8796,16.0091,15.8364,15.9832,671620.0
2020-03-17 10:45:00,18.53,18.68,18.46,18.62,1057140.0,16.0005,16.13,15.94,16.0782,1057140.0
2020-03-17 10:50:00,18.64,18.64,18.44,18.51,398240.0,16.0954,16.0954,15.9227,15.9832,398240.0
2020-03-17 10:55:00,18.51,18.7,18.44,18.64,481350.0,15.9832,16.1473,15.9227,16.0954,481350.0
2020-03-17 11:00:00,18.65,18.75,18.6,18.68,382320.0,16.1041,16.1904,16.0609,16.13,382320.0
2020-03-17 11:05:00,18.69,18.89,18.69,18.87,523230.0,16.1386,16.3113,16.1386,16.294,523230.0
2020-03-17 11:10:00,18.87,19.1,18.86,19.09,659520.0,16.294,16.4926,16.2854,16.484,659520.0
2020-03-17 11:15:00,19.08,19.19,18.99,19.17,469910.0,16.4754,16.5704,16.3977,16.5531,469910.0
2020-03-17 11:20:00,19.19,19.24,18.95,18.98,706040.0,16.5704,16.6135,16.3631,16.389,706040.0
2020-03-17 11:25:00,18.97,19.03,18.91,18.94,404470.0,16.3804,16.4322,16.3286,16.3545,404470.0
2020-03-17 11:30:00,18.9,19.0,18.87,18.95,338770.0,16.32,16.4063,16.294,16.3631,338770.0
2020-03-17 11:35:00,18.95,19.0,18.68,18.74,612360.0,16.3631,16.4063,16.13,16.1818,612360.0
2020-03-17 11:40:00,18.74,18.99,18.74,18.91,355850.0,16.1818,16.3977,16.1818,16.3286,355850.0
2020-03-17 11:45:00,18.92,19.06,18.9,19.03,276290.0,16.3372,16.4581,16.32,16.4322,276290.0
2020-03-17 11:50:00,19.01,19.22,19.0,19.13,420230.0,16.4149,16.5963,16.4063,16.5186,420230.0
2020-03-17 11:55:00,19.13,19.17,19.02,19.17,275180.0,16.5186,16.5531,16.4236,16.5531,275180.0
2020-03-17 12:00:00,19.12,19.26,19.08,19.25,347160.0,16.5099,16.6308,16.4754,16.6222,347160.0
2020-03-17 12:05:00,19.27,19.72,19.22,19.72,952580.0,16.6394,17.028,16.5963,17.028,952580.0
2020-03-17 12:10:00,19.75,19.9,19.62,19.86,573070.0,17.0539,17.1834,16.9417,17.1489,573070.0
2020-03-17 12:15:00,19.85,19.87,19.4,19.4,419100.0,17.1403,17.1575,16.7517,16.7517,419100.0
2020-03-17 12:20:00,19.4,19.44,19.12,19.25,526120.0,16.7517,16.7862,16.5099,16.6222,526120.0
2020-03-17 12:25:00,19.23,19.26,19.1,19.16,653880.0,16.6049,16.6308,16.4926,16.5445,653880.0
2020-03-17 12:30:00,19.17,19.24,19.13,19.2,312830.0,16.5531,16.6135,16.5186,16.579,312830.0
2020-03-17 12:35:00,19.18,19.2,19.05,19.1,406250.0,16.5617,16.579,16.4495,16.4926,406250.0
2020-03-17 12:40:00,19.1,19.12,19.03,19.08,215300.0,16.4926,16.5099,16.4322,16.4754,215300.0
2020-03-17 12:45:00,19.09,19.11,19.04,19.08,276660.0,16.484,16.5013,16.4408,16.4754,276660.0
2020-03-17 12:50:00,19.07,19.07,18.92,18.93,245790.0,16.4667,16.4667,16.3372,16.3459,245790.0
2020-03-17 12:55:00,18.94,18.99,18.88,18.95,224300.0,16.3545,16.3977,16.3027,16.3631,224300.0
2020-03-17 13:00:00,18.98,19.14,18.96,19.02,242080.0,16.389,16.5272,16.3718,16.4236,242080.0
2020-03-17 13:05:00,19.03,19.09,19.0,19.02,1103610.0,16.4322,16.484,16.4063,16.4236,1103610.0
2020-03-17 13:10:00,19.03,19.04,18.71,18.71,466040.0,16.4322,16.4408,16.1559,16.1559,466040.0
2020-03-17 13:15:00,18.72,18.84,18.67,18.76,399950.0,16.1645,16.2681,16.1213,16.1991,399950.0
2020-03-17 13:20:00,18.75,18.87,18.72,18.82,361900.0,16.1904,16.294,16.1645,16.2509,361900.0
2020-03-17 13:25:00,18.81,18.9,18.8,18.87,260000.0,16.2422,16.32,16.2336,16.294,260000.0
2020-03-17 13:30:00,18.88,19.04,18.84,19.0,377040.0,16.3027,16.4408,16.2681,16.4063,377040.0
2020-03-17 13:35:00,19.02,19.03,18.85,18.98,256950.0,16.4236,16.4322,16.2768,16.389,256950.0
2020-03-17 13:40:00,19.0,19.09,19.0,19.07,346350.0,16.4063,16.484,16.4063,16.4667,346350.0
2020-03-17 13:45:00,19.08,19.29,19.07,19.25,248240.0,16.4754,16.6567,16.4667,16.6222,248240.0
2020-03-17 13:50:00,19.24,19.3,19.09,19.11,202230.0,16.6135,16.6653,16.484,16.5013,202230.0
2020-03-17 13:55:00,19.11,19.18,19.04,19.14,262220.0,16.5013,16.5617,16.4408,16.5272,262220.0
2020-03-17 14:00:00,19.13,19.18,18.99,19.12,251260.0,16.5186,16.5617,16.3977,16.5099,251260.0
2020-03-17 14:05:00,19.12,19.42,19.08,19.42,402250.0,16.5099,16.769,16.4754,16.769,402250.0
2020-03-17 14:10:00,19.42,19.56,19.4,19.56,447480.0,16.769,16.8899,16.7517,16.8899,447480.0
2020-03-17 14:15:00,19.56,19.8,19.54,19.78,342140.0,16.8899,17.0971,16.8726,17.0798,342140.0
2020-03-17 14:20:00,19.79,19.8,19.61,19.68,567770.0,17.0885,17.0971,16.933,16.9935,567770.0
2020-03-17 14:25:00,19.67,19.79,19.67,19.77,586320.0,16.9848,17.0885,16.9848,17.0712,586320.0
2020-03-17 14:30:00,19.79,19.87,19.76,19.82,529990.0,17.0885,17.1575,17.0626,17.1144,529990.0
2020-03-17 14:35:00,19.82,19.96,19.77,19.95,678770.0,17.1144,17.2353,17.0712,17.2266,678770.0
2020-03-17 14:40:00,19.95,19.99,19.87,19.87,433030.0,17.2266,17.2612,17.1575,17.1575,433030.0
2020-03-17 14:45:00,19.88,19.89,19.38,19.69,675040.0,17.1662,17.1748,16.7344,17.0021,675040.0
2020-03-17 14:50:00,19.74,19.82,19.56,19.66,825300.0,17.0453,17.1144,16.8899,16.9762,825300.0
2020-03-17 14:55:00,19.67,19.8,19.66,19.8,186550.0,16.9848,17.0971,16.9762,17.0971,186550.0
2020-03-17 15:00:00,19.8,19.8,19.4,19.46,425480.0,17.0971,17.0971,16.7517,16.8035,425480.0
2020-03-17 15:05:00,19.44,19.7,19.41,19.61,380080.0,16.7862,17.0107,16.7603,16.933,380080.0
2020-03-17 15:10:00,19.62,19.67,19.52,19.6,262610.0,16.9417,16.9848,16.8553,16.9244,262610.0
2020-03-17 15:15:00,19.59,19.65,19.53,19.55,337740.0,16.9158,16.9676,16.8639,16.8812,337740.0
2020-03-17 15:20:00,19.54,19.56,19.41,19.56,400680.0,16.8726,16.8899,16.7603,16.8899,400680.0
2020-03-17 15:25:00,19.57,19.58,19.46,19.47,423590.0,16.8985,16.9071,16.8035,16.8121,423590.0
2020-03-17 15:30:00,19.47,19.53,19.34,19.45,625740.0,16.8121,16.8639,16.6999,16.7949,625740.0
2020-03-17 15:35:00,19.46,19.61,19.46,19.57,472490.0,16.8035,16.933,16.8035,16.8985,472490.0
2020-03-17 15:40:00,19.59,19.76,19.57,19.71,733400.0,16.9158,17.0626,16.8985,17.0194,733400.0
2020-03-17 15:45:00,19.72,19.79,19.6,19.73,928830.0,17.028,17.0885,16.9244,17.0366,928830.0
2020-03-17 15:50:00,19.73,19.89,19.54,19.89,1455220.0,17.0366,17.1748,16.8726,17.1748,1455220.0
2020-03-17 15:55:00,19.89,20.0,19.84,19.98,2657080.0,17.1748,17.2698,17.1316,17.2525,2657080.0
2020-03-18 09:30:00,18.57,18.75,18.12,18.62,1709010.0,16.035,16.1904,15.6464,16.0782,1709010.0
2020-03-18 09:35:00,18.61,18.7,18.21,18.33,892900.0,16.0695,16.1473,15.7241,15.8278,892900.0
2020-03-18 09:40:00,18.31,18.58,18.27,18.47,1040990.0,15.8105,16.0436,15.776,15.9487,1040990.0
2020-03-18 09:45:00,18.45,18.53,18.28,18.29,978410.0,15.9314,16.0005,15.7846,15.7932,978410.0
2020-03-18 09:50:00,18.28,18.4,18.19,18.34,850850.0,15.7846,15.8882,15.7069,15.8364,850850.0
2020-03-18 09:55:00,18.32,18.52,18.19,18.24,1001410.0,15.8191,15.9918,15.7069,15.75,1001410.0
2020-03-18 10:00:00,18.24,18.57,18.2,18.31,1430060.0,15.75,16.035,15.7155,15.8105,1430060.0
2020-03-18 10:05:00,18.31,18.45,18.25,18.27,981900.0,15.8105,15.9314,15.7587,15.776,981900.0
2020-03-18 10:10:00,18.28,18.32,18.06,18.1,701120.0,15.7846,15.8191,15.5946,15.6292,701120.0
2020-03-18 10:15:00,18.11,18.21,17.7,17.7,1287750.0,15.6378,15.7241,15.2838,15.2838,1287750.0
2020-03-18 10:20:00,17.7,17.77,17.5,17.5,967640.0,15.2838,15.3442,15.1111,15.1111,967640.0
2020-03-18 10:25:00,17.5,17.81,17.5,17.76,1245410.0,15.1111,15.3787,15.1111,15.3356,1245410.0
2020-03-18 10:30:00,17.74,17.85,17.67,17.76,710320.0,15.3183,15.4133,15.2579,15.3356,710320.0
2020-03-18 10:35:00,17.76,17.77,17.67,17.71,639950.0,15.3356,15.3442,15.2579,15.2924,639950.0
2020-03-18 10:40:00,17.69,17.85,17.68,17.82,850380.0,15.2751,15.4133,15.2665,15.3874,850380.0
2020-03-18 10:45:00,17.84,17.87,17.63,17.67,450660.0,15.4047,15.4306,15.2233,15.2579,450660.0
2020-03-18 10:50:00,17.65,17.67,17.54,17.54,720570.0,15.2406,15.2579,15.1456,15.1456,720570.0
2020-03-18 10:55:00,17.55,17.58,17.5,17.5,528490.0,15.1542,15.1801,15.1111,15.1111,528490.0
2020-03-18 11:00:00,17.51,17.57,17.48,17.54,1132750.0,15.1197,15.1715,15.0938,15.1456,1132750.0
2020-03-18 11:05:00,17.52,17.57,17.46,17.48,538180.0,15.1283,15.1715,15.0765,15.0938,538180.0
2020-03-18 11:10:00,17.49,17.5,17.22,17.24,938020.0,15.1024,15.1111,14.8693,14.8866,938020.0
2020-03-18 11:15:00,17.23,17.3,17.13,17.22,944480.0,14.8779,14.9384,14.7916,14.8693,944480.0
2020-03-18 11:20:00,17.24,17.42,17.17,17.35,1234680.0,14.8866,15.042,14.8261,14.9815,1234680.0
2020-03-18 11:25:00,17.35,17.41,16.81,16.81,1720350.0,14.9815,15.0334,14.5153,14.5153,1720350.0
2020-03-18 11:30:00,16.81,17.19,16.8,17.17,723620.0,14.5153,14.8434,14.5066,14.8261,723620.0
2020-03-18 11:35:00,17.17,17.5,17.12,17.12,1216000.0,14.8261,15.1111,14.7829,14.7829,1216000.0
2020-03-18 11:40:00,17.12,17.26,17.03,17.25,562030.0,14.7829,14.9038,14.7052,14.8952,562030.0
2020-03-18 11:45:00,17.25,17.32,17.18,17.25,756320.0,14.8952,14.9556,14.8347,14.8952,756320.0
2020-03-18 11:50:00,17.24,17.57,17.24,17.46,704380.0,14.8866,15.1715,14.8866,15.0765,704380.0
2020-03-18 11:55:00,17.48,17.51,17.4,17.46,438380.0,15.0938,15.1197,15.0247,15.0765,438380.0
2020-03-18 12:00:00,17.46,17.55,17.35,17.5,671010.0,15.0765,15.1542,14.9815,15.1111,671010.0
2020-03-18 12:05:00,17.49,17.93,17.49,17.82,830990.0,15.1024,15.4824,15.1024,15.3874,830990.0
2020-03-18 12:10:00,17.8,17.88,17.39,17.39,521570.0,15.3701,15.4392,15.0161,15.0161,521570.0
2020-03-18 12:15:00,17.37,17.43,17.25,17.4,626010.0,14.9988,15.0506,14.8952,15.0247,626010.0
2020-03-18 12:20:00,17.38,17.5,17.37,17.45,613300.0,15.0074,15.1111,14.9988,15.0679,613300.0
2020-03-18 12:25:00,17.43,17.51,17.4,17.5,345130.0,15.0506,15.1197,15.0247,15.1111,345130.0
2020-03-18 12:30:00,17.51,17.55,17.45,17.49,424250.0,15.1197,15.1542,15.0679,15.1024,424250.0
2020-03-18 12:35:00,17.47,17.55,17.45,17.55,486420.0,15.0852,15.1542,15.0679,15.1542,486420.0
2020-03-18 12:40:00,17.52,17.66,17.47,17.66,370410.0,15.1283,15.2492,15.0852,15.2492,370410.0
2020-03-18 12:45:00,17.65,17.75,17.49,17.52,301030.0,15.2406,15.3269,15.1024,15.1283,301030.0
2020-03-18 12:50:00,17.51,17.54,17.47,17.51,391150.0,15.1197,15.1456,15.0852,15.1197,391150.0
2020-03-18 12:55:00,17.53,17.54,17.44,17.46,103730.0,15.137,15.1456,15.0593,15.0765,103730.0
2020-03-18 13:00:00,17.46,17.46,17.46,17.46,0.0,15.0765,15.0765,15.0765,15.0765,0.0
2020-03-18 13:05:00,17.46,17.46,17.46,17.46,0.0,15.0765,15.0765,15.0765,15.0765,0.0
2020-03-18 13:10:00,17.4,17.48,17.31,17.38,641470.0,15.0247,15.0938,14.947,15.0074,641470.0
2020-03-18 13:15:00,17.38,17.49,17.35,17.42,434380.0,15.0074,15.1024,14.9815,15.042,434380.0
2020-03-18 13:20:00,17.43,17.52,17.37,17.38,440530.0,15.0506,15.1283,14.9988,15.0074,440530.0
2020-03-18 13:25:00,17.38,17.4,17.0,17.0,950340.0,15.0074,15.0247,14.6793,14.6793,950340.0
2020-03-18 13:30:00,17.0,17.03,16.85,16.97,571920.0,14.6793,14.7052,14.5498,14.6534,571920.0
2020-03-18 13:35:00,16.98,17.14,16.91,17.1,446190.0,14.6621,14.8002,14.6016,14.7657,446190.0
2020-03-18 13:40:00,17.1,17.42,17.04,17.26,496220.0,14.7657,15.042,14.7139,14.9038,496220.0
2020-03-18 13:45:00,17.25,17.26,17.03,17.13,478210.0,14.8952,14.9038,14.7052,14.7916,478210.0
2020-03-18 13:50:00,17.12,17.2,16.94,17.03,836250.0,14.7829,14.852,14.6275,14.7052,836250.0
2020-03-18 13:55:00,17.04,17.05,16.79,16.81,755920.0,14.7139,14.7225,14.498,14.5153,755920.0
2020-03-18 14:00:00,16.83,17.0,16.76,16.76,662020.0,14.5325,14.6793,14.4721,14.4721,662020.0
2020-03-18 14:05:00,16.76,17.0,16.73,16.89,677010.0,14.4721,14.6793,14.4462,14.5843,677010.0
2020-03-18 14:10:00,16.88,16.92,16.74,16.75,733160.0,14.5757,14.6102,14.4548,14.4634,733160.0
2020-03-18 14:15:00,16.75,16.82,16.61,16.63,548290.0,14.4634,14.5239,14.3426,14.3598,548290.0
2020-03-18 14:20:00,16.61,16.68,16.5,16.5,969040.0,14.3426,14.403,14.2476,14.2476,969040.0
2020-03-18 14:25:00,16.5,16.51,16.27,16.48,681660.0,14.2476,14.2562,14.049,14.2303,681660.0
2020-03-18 14:30:00,16.5,16.67,16.39,16.52,656370.0,14.2476,14.3944,14.1526,14.2648,656370.0
2020-03-18 14:35:00,16.54,16.77,16.51,16.65,924030.0,14.2821,14.4807,14.2562,14.3771,924030.0
2020-03-18 14:40:00,16.69,16.69,16.44,16.52,778910.0,14.4116,14.4116,14.1958,14.2648,778910.0
2020-03-18 14:45:00,16.57,16.63,16.3,16.33,417380.0,14.308,14.3598,14.0749,14.1008,417380.0
2020-03-18 14:50:00,16.31,16.34,16.08,16.24,1043830.0,14.0835,14.1094,13.8849,14.0231,1043830.0
2020-03-18 14:55:00,16.29,16.47,16.25,16.42,1001330.0,14.0662,14.2217,14.0317,14.1785,1001330.0
2020-03-18 15:00:00,16.41,16.57,16.23,16.32,929300.0,14.1699,14.308,14.0144,14.0921,929300.0
2020-03-18 15:05:00,16.33,16.5,16.27,16.45,795840.0,14.1008,14.2476,14.049,14.2044,795840.0
2020-03-18 15:10:00,16.45,16.58,16.42,16.43,1053040.0,14.2044,14.3167,14.1785,14.1871,1053040.0
2020-03-18 15:15:00,16.45,16.55,16.39,16.5,1245190.0,14.2044,14.2908,14.1526,14.2476,1245190.0
2020-03-18 15:20:00,16.5,16.51,16.11,16.16,1234820.0,14.2476,14.2562,13.9108,13.954,1234820.0
2020-03-18 15:25:00,16.14,16.33,16.14,16.21,937780.0,13.9367,14.1008,13.9367,13.9972,937780.0
2020-03-18 15:30:00,16.2,16.3,16.11,16.2,1038030.0,13.9885,14.0749,13.9108,13.9885,1038030.0
2020-03-18 15:35:00,16.18,16.22,16.03,16.05,960240.0,13.9713,14.0058,13.8417,13.859,960240.0
2020-03-18 15:40:00,16.06,16.1,15.86,15.9,1702140.0,13.8676,13.9022,13.6949,13.7295,1702140.0
2020-03-18 15:45:00,15.9,15.93,15.8,15.82,1411750.0,13.7295,13.7554,13.6431,13.6604,1411750.0
2020-03-18 15:50:00,15.82,15.98,15.57,15.95,2593960.0,13.6604,13.7986,13.4445,13.7727,2593960.0
2020-03-18 15:55:00,15.95,17.53,15.94,17.07,4687020.0,13.7727,15.137,13.764,14.7398,4687020.0
2020-03-19 09:30:00,16.78,16.89,16.56,16.65,1239170.0,14.4894,14.5843,14.2994,14.3771,1239170.0
2020-03-19 09:35:00,16.62,16.97,16.56,16.94,1037750.0,14.3512,14.6534,14.2994,14.6275,1037750.0
2020-03-19 09:40:00,16.93,16.95,16.5,16.55,726350.0,14.6189,14.6361,14.2476,14.2908,726350.0
2020-03-19 09:45:00,16.57,16.84,16.52,16.81,567820.0,14.308,14.5412,14.2648,14.5153,567820.0
2020-03-19 09:50:00,16.83,17.4,16.82,17.39,720780.0,14.5325,15.0247,14.5239,15.0161,720780.0
2020-03-19 09:55:00,17.39,17.8,17.39,17.74,892490.0,15.0161,15.3701,15.0161,15.3183,892490.0
2020-03-19 10:00:00,17.76,18.05,17.62,18.01,671500.0,15.3356,15.586,15.2147,15.5514,671500.0
2020-03-19 10:05:00,18.04,18.14,18.0,18.07,972120.0,15.5774,15.6637,15.5428,15.6033,972120.0
2020-03-19 10:10:00,18.1,18.5,18.05,18.48,610820.0,15.6292,15.9746,15.586,15.9573,610820.0
2020-03-19 10:15:00,18.49,18.52,18.13,18.27,648590.0,15.9659,15.9918,15.6551,15.776,648590.0
2020-03-19 10:20:00,18.3,18.45,18.15,18.23,676860.0,15.8019,15.9314,15.6723,15.7414,676860.0
2020-03-19 10:25:00,18.22,18.65,18.21,18.65,723720.0,15.7328,16.1041,15.7241,16.1041,723720.0
2020-03-19 10:30:00,18.64,18.97,18.59,18.97,620220.0,16.0954,16.3804,16.0523,16.3804,620220.0
2020-03-19 10:35:00,18.97,18.97,18.29,18.35,798010.0,16.3804,16.3804,15.7932,15.845,798010.0
2020-03-19 10:40:00,18.35,18.45,18.3,18.38,692630.0,15.845,15.9314,15.8019,15.8709,692630.0
2020-03-19 10:45:00,18.37,18.43,18.3,18.36,613900.0,15.8623,15.9141,15.8019,15.8537,613900.0
2020-03-19 10:50:00,18.36,18.42,18.17,18.29,346190.0,15.8537,15.9055,15.6896,15.7932,346190.0
2020-03-19 10:55:00,18.26,18.49,18.24,18.26,597020.0,15.7673,15.9659,15.75,15.7673,597020.0
2020-03-19 11:00:00,18.27,18.45,18.25,18.33,345870.0,15.776,15.9314,15.7587,15.8278,345870.0
2020-03-19 11:05:00,18.34,18.38,18.24,18.34,348480.0,15.8364,15.8709,15.75,15.8364,348480.0
2020-03-19 11:10:00,18.33,18.56,18.14,18.54,474940.0,15.8278,16.0264,15.6637,16.0091,474940.0
2020-03-19 11:15:00,18.54,18.65,18.37,18.63,427830.0,16.0091,16.1041,15.8623,16.0868,427830.0
2020-03-19 11:20:00,18.63,18.81,18.62,18.76,417110.0,16.0868,16.2422,16.0782,16.1991,417110.0
2020-03-19 11:25:00,18.74,19.01,18.74,19.0,536410.0,16.1818,16.4149,16.1818,16.4063,536410.0
2020-03-19 11:30:00,19.01,19.07,18.84,19.06,450030.0,16.4149,16.4667,16.2681,16.4581,450030.0
2020-03-19 11:35:00,19.06,19.14,18.91,18.97,624500.0,16.4581,16.5272,16.3286,16.3804,624500.0
2020-03-19 11:40:00,18.97,19.3,18.97,19.29,493060.0,16.3804,16.6653,16.3804,16.6567,493060.0
2020-03-19 11:45:00,19.28,19.35,19.19,19.35,349860.0,16.6481,16.7085,16.5704,16.7085,349860.0
2020-03-19 11:50:00,19.36,19.37,19.25,19.27,610340.0,16.7172,16.7258,16.6222,16.6394,610340.0
2020-03-19 11:55:00,19.27,19.28,18.96,18.97,457010.0,16.6394,16.6481,16.3718,16.3804,457010.0
2020-03-19 12:00:00,18.96,19.0,18.83,18.83,253890.0,16.3718,16.4063,16.2595,16.2595,253890.0
2020-03-19 12:05:00,18.82,18.99,18.82,18.95,316210.0,16.2509,16.3977,16.2509,16.3631,316210.0
2020-03-19 12:10:00,18.95,18.95,18.8,18.93,320260.0,16.3631,16.3631,16.2336,16.3459,320260.0
2020-03-19 12:15:00,18.89,18.89,18.54,18.59,406850.0,16.3113,16.3113,16.0091,16.0523,406850.0
2020-03-19 12:20:00,18.63,18.79,18.56,18.63,346860.0,16.0868,16.225,16.0264,16.0868,346860.0
2020-03-19 12:25:00,18.6,18.6,18.52,18.57,305800.0,16.0609,16.0609,15.9918,16.035,305800.0
2020-03-19 12:30:00,18.56,18.59,18.44,18.46,376990.0,16.0264,16.0523,15.9227,15.94,376990.0
2020-03-19 12:35:00,18.45,18.67,18.43,18.58,315380.0,15.9314,16.1213,15.9141,16.0436,315380.0
2020-03-19 12:40:00,18.57,18.67,18.46,18.5,527280.0,16.035,16.1213,15.94,15.9746,527280.0
2020-03-19 12:45:00,18.49,18.79,18.48,18.74,493520.0,15.9659,16.225,15.9573,16.1818,493520.0
2020-03-19 12:50:00,18.75,18.84,18.68,18.82,351010.0,16.1904,16.2681,16.13,16.2509,351010.0
2020-03-19 12:55:00,18.82,18.95,18.73,18.83,272940.0,16.2509,16.3631,16.1732,16.2595,272940.0
2020-03-19 13:00:00,18.84,18.93,18.84,18.93,365540.0,16.2681,16.3459,16.2681,16.3459,365540.0
2020-03-19 13:05:00,18.91,19.08,18.89,19.05,409140.0,16.3286,16.4754,16.3113,16.4495,409140.0
2020-03-19 13:10:00,19.05,19.25,19.0,19.17,461490.0,16.4495,16.6222,16.4063,16.5531,461490.0
2020-03-19 13:15:00,19.17,19.29,19.11,19.26,699950.0,16.5531,16.6567,16.5013,16.6308,699950.0
2020-03-19 13:20:00,19.26,19.46,19.25,19.38,878510.0,16.6308,16.8035,16.6222,16.7344,878510.0
2020-03-19 13:25:00,19.38,19.39,19.23,19.27,370340.0,16.7344,16.7431,16.6049,16.6394,370340.0
2020-03-19 13:30:00,19.29,19.38,19.23,19.38,280720.0,16.6567,16.7344,16.6049,16.7344,280720.0
2020-03-19 13:35:00,19.38,19.39,19.24,19.26,319080.0,16.7344,16.7431,16.6135,16.6308,319080.0
2020-03-19 13:40:00,19.26,19.27,19.14,19.23,461590.0,16.6308,16.6394,16.5272,16.6049,461590.0
2020-03-19 13:45:00,19.24,19.24,19.15,19.18,310960.0,16.6135,16.6135,16.5358,16.5617,310960.0
2020-03-19 13:50:00,19.18,19.37,19.18,19.32,687980.0,16.5617,16.7258,16.5617,16.6826,687980.0
2020-03-19 13:55:00,19.33,19.36,19.23,19.34,576510.0,16.6913,16.7172,16.6049,16.6999,576510.0
2020-03-19 14:00:00,19.35,19.39,19.3,19.37,352200.0,16.7085,16.7431,16.6653,16.7258,352200.0
2020-03-19 14:05:00,19.35,19.42,19.33,19.41,326370.0,16.7085,16.769,16.6913,16.7603,326370.0
2020-03-19 14:10:00,19.41,19.63,19.41,19.62,695890.0,16.7603,16.9503,16.7603,16.9417,695890.0
2020-03-19 14:15:00,19.62,19.94,19.61,19.94,538590.0,16.9417,17.218,16.933,17.218,538590.0
2020-03-19 14:20:00,19.93,19.99,19.82,19.98,712480.0,17.2093,17.2612,17.1144,17.2525,712480.0
2020-03-19 14:25:00,19.96,20.1,19.83,19.99,1445830.0,17.2353,17.3561,17.123,17.2612,1445830.0
2020-03-19 14:30:00,19.98,20.11,19.95,20.05,500070.0,17.2525,17.3648,17.2266,17.313,500070.0
2020-03-19 14:35:00,20.04,20.34,20.03,20.34,907640.0,17.3043,17.5634,17.2957,17.5634,907640.0
2020-03-19 14:40:00,20.33,20.75,20.32,20.69,760380.0,17.5547,17.9174,17.5461,17.8656,760380.0
2020-03-19 14:45:00,20.59,20.66,20.39,20.48,504350.0,17.7792,17.8397,17.6066,17.6843,504350.0
2020-03-19 14:50:00,20.47,20.5,19.9,19.93,566580.0,17.6756,17.7015,17.1834,17.2093,566580.0
2020-03-19 14:55:00,19.92,20.14,19.92,20.08,440100.0,17.2007,17.3907,17.2007,17.3389,440100.0
2020-03-19 15:00:00,20.05,20.06,19.73,19.89,521110.0,17.313,17.3216,17.0366,17.1748,521110.0
2020-03-19 15:05:00,19.9,19.99,19.85,19.86,663200.0,17.1834,17.2612,17.1403,17.1489,663200.0
2020-03-19 15:10:00,19.86,20.14,19.7,19.88,788140.0,17.1489,17.3907,17.0107,17.1662,788140.0
2020-03-19 15:15:00,19.85,20.05,19.82,20.05,351650.0,17.1403,17.313,17.1144,17.313,351650.0
2020-03-19 15:20:00,20.05,20.08,19.95,20.04,401310.0,17.313,17.3389,17.2266,17.3043,401310.0
2020-03-19 15:25:00,20.05,20.15,19.99,20.01,794000.0,17.313,17.3993,17.2612,17.2784,794000.0
2020-03-19 15:30:00,20.03,20.12,19.92,20.04,477450.0,17.2957,17.3734,17.2007,17.3043,477450.0
2020-03-19 15:35:00,20.04,20.13,20.02,20.03,885780.0,17.3043,17.382,17.2871,17.2957,885780.0
2020-03-19 15:40:00,20.03,20.2,20.02,20.18,833840.0,17.2957,17.4425,17.2871,17.4252,833840.0
2020-03-19 15:45:00,20.18,20.19,19.67,19.67,862750.0,17.4252,17.4339,16.9848,16.9848,862750.0
2020-03-19 15:50:00,19.64,19.75,19.17,19.39,2734620.0,16.9589,17.0539,16.5531,16.7431,2734620.0
2020-03-19 15:55:00,19.38,19.56,19.25,19.46,3178690.0,16.7344,16.8899,16.6222,16.8035,3178690.0
2020-03-20 09:30:00,20.2,20.87,20.09,20.44,6691790.0,17.7374,18.3257,17.6408,17.9481,6691790.0
2020-03-20 09:35:00,20.43,20.43,19.9,19.92,640610.0,17.9394,17.9394,17.474,17.4915,640610.0
2020-03-20 09:40:00,19.97,20.09,19.75,19.8,585330.0,17.5354,17.6408,17.3423,17.3862,585330.0
2020-03-20 09:45:00,19.76,19.8,19.5,19.7,370450.0,17.351,17.3862,17.1227,17.2984,370450.0
2020-03-20 09:50:00,19.7,19.83,19.53,19.76,453190.0,17.2984,17.4125,17.1491,17.351,453190.0
2020-03-20 09:55:00,19.8,19.97,19.72,19.79,353000.0,17.3862,17.5354,17.3159,17.3774,353000.0
2020-03-20 10:00:00,19.79,20.0,19.72,19.95,345340.0,17.3774,17.5618,17.3159,17.5179,345340.0
2020-03-20 10:05:00,19.95,19.98,19.71,19.75,333230.0,17.5179,17.5442,17.3071,17.3423,333230.0
2020-03-20 10:10:00,19.75,19.89,19.71,19.79,458620.0,17.3423,17.4652,17.3071,17.3774,458620.0
2020-03-20 10:15:00,19.76,19.94,19.74,19.84,231490.0,17.351,17.5091,17.3335,17.4213,231490.0
2020-03-20 10:20:00,19.83,19.89,19.75,19.85,289280.0,17.4125,17.4652,17.3423,17.4301,289280.0
2020-03-20 10:25:00,19.84,19.91,19.74,19.74,379920.0,17.4213,17.4828,17.3335,17.3335,379920.0
2020-03-20 10:30:00,19.72,19.74,19.51,19.6,341860.0,17.3159,17.3335,17.1315,17.2105,341860.0
2020-03-20 10:35:00,19.61,19.62,19.37,19.38,521030.0,17.2193,17.2281,17.0086,17.0174,521030.0
2020-03-20 10:40:00,19.37,19.51,19.34,19.42,304630.0,17.0086,17.1315,16.9822,17.0525,304630.0
2020-03-20 10:45:00,19.42,19.49,19.35,19.45,303890.0,17.0525,17.114,16.991,17.0788,303890.0
2020-03-20 10:50:00,19.44,19.7,19.44,19.65,501610.0,17.0701,17.2984,17.0701,17.2545,501610.0
2020-03-20 10:55:00,19.67,19.88,19.67,19.81,457950.0,17.272,17.4564,17.272,17.3949,457950.0
2020-03-20 11:00:00,19.77,19.8,19.54,19.54,459980.0,17.3598,17.3862,17.1579,17.1579,459980.0
2020-03-20 11:05:00,19.52,19.66,19.4,19.66,258040.0,17.1403,17.2632,17.0349,17.2632,258040.0
2020-03-20 11:10:00,19.69,19.83,19.61,19.63,280190.0,17.2896,17.4125,17.2193,17.2369,280190.0
2020-03-20 11:15:00,19.64,19.72,19.5,19.64,959980.0,17.2457,17.3159,17.1227,17.2457,959980.0
2020-03-20 11:20:00,19.62,19.64,19.42,19.47,732010.0,17.2281,17.2457,17.0525,17.0964,732010.0
2020-03-20 11:25:00,19.47,19.65,19.38,19.6,546140.0,17.0964,17.2545,17.0174,17.2105,546140.0
2020-03-20 11:30:00,19.59,19.62,19.48,19.57,406790.0,17.2018,17.2281,17.1052,17.1842,406790.0
2020-03-20 11:35:00,19.56,19.61,19.42,19.55,265290.0,17.1754,17.2193,17.0525,17.1666,265290.0
2020-03-20 11:40:00,19.53,19.56,19.44,19.44,274760.0,17.1491,17.1754,17.0701,17.0701,274760.0
2020-03-20 11:45:00,19.46,19.46,19.26,19.37,556910.0,17.0876,17.0876,16.912,17.0086,556910.0
2020-03-20 11:50:00,19.36,19.59,19.33,19.56,524430.0,16.9998,17.2018,16.9735,17.1754,524430.0
2020-03-20 11:55:00,19.55,19.55,19.27,19.36,452370.0,17.1666,17.1666,16.9208,16.9998,452370.0
2020-03-20 12:00:00,19.37,19.45,19.26,19.27,528980.0,17.0086,17.0788,16.912,16.9208,528980.0
2020-03-20 12:05:00,19.26,19.3,18.98,19.0,468170.0,16.912,16.9471,16.6661,16.6837,468170.0
2020-03-20 12:10:00,18.98,19.29,18.96,19.16,416880.0,16.6661,16.9383,16.6486,16.8242,416880.0
2020-03-20 12:15:00,19.17,19.22,18.95,18.96,313100.0,16.833,16.8769,16.6398,16.6486,313100.0
2020-03-20 12:20:00,18.96,18.98,18.79,18.88,676960.0,16.6486,16.6661,16.4993,16.5783,676960.0
2020-03-20 12:25:00,18.88,18.96,18.8,18.85,421790.0,16.5783,16.6486,16.5081,16.552,421790.0
2020-03-20 12:30:00,18.85,19.29,18.84,19.25,378220.0,16.552,16.9383,16.5432,16.9032,378220.0
2020-03-20 12:35:00,19.28,19.38,19.15,19.19,631280.0,16.9296,17.0174,16.8154,16.8505,631280.0
2020-03-20 12:40:00,19.19,19.54,19.17,19.5,762820.0,16.8505,17.1579,16.833,17.1227,762820.0
2020-03-20 12:45:00,19.5,19.82,19.47,19.74,846880.0,17.1227,17.4037,17.0964,17.3335,846880.0
2020-03-20 12:50:00,19.72,19.88,19.7,19.83,814000.0,17.3159,17.4564,17.2984,17.4125,814000.0
2020-03-20 12:55:00,19.81,20.1,19.78,20.08,839310.0,17.3949,17.6496,17.3686,17.632,839310.0
2020-03-20 13:00:00,20.06,20.26,20.01,20.16,1102020.0,17.6145,17.7901,17.5706,17.7023,1102020.0
2020-03-20 13:05:00,20.16,20.24,20.01,20.04,958010.0,17.7023,17.7725,17.5706,17.5969,958010.0
2020-03-20 13:10:00,20.04,20.21,19.98,20.15,811250.0,17.5969,17.7462,17.5442,17.6935,811250.0
2020-03-20 13:15:00,20.15,20.28,20.14,20.19,468330.0,17.6935,17.8076,17.6847,17.7286,468330.0
2020-03-20 13:20:00,20.18,20.21,20.11,20.18,463240.0,17.7198,17.7462,17.6584,17.7198,463240.0
2020-03-20 13:25:00,20.17,20.26,20.11,20.19,1214810.0,17.7111,17.7901,17.6584,17.7286,1214810.0
2020-03-20 13:30:00,20.19,20.4,20.17,20.33,545230.0,17.7286,17.913,17.7111,17.8516,545230.0
2020-03-20 13:35:00,20.33,20.36,20.12,20.26,767340.0,17.8516,17.8779,17.6672,17.7901,767340.0
2020-03-20 13:40:00,20.23,20.23,19.83,19.91,354950.0,17.7637,17.7637,17.4125,17.4828,354950.0
2020-03-20 13:45:00,19.9,20.1,19.86,20.02,462240.0,17.474,17.6496,17.4388,17.5793,462240.0
2020-03-20 13:50:00,20.01,20.08,19.98,20.0,391620.0,17.5706,17.632,17.5442,17.5618,391620.0
2020-03-20 13:55:00,19.99,20.1,19.94,20.09,387160.0,17.553,17.6496,17.5091,17.6408,387160.0
2020-03-20 14:00:00,20.09,20.29,20.07,20.23,630500.0,17.6408,17.8164,17.6232,17.7637,630500.0
2020-03-20 14:05:00,20.23,20.44,20.15,20.16,535720.0,17.7637,17.9481,17.6935,17.7023,535720.0
2020-03-20 14:10:00,20.15,20.17,19.77,19.8,381030.0,17.6935,17.7111,17.3598,17.3862,381030.0
2020-03-20 14:15:00,19.8,19.98,19.79,19.88,973470.0,17.3862,17.5442,17.3774,17.4564,973470.0
2020-03-20 14:20:00,19.87,20.1,19.86,19.91,376000.0,17.4476,17.6496,17.4388,17.4828,376000.0
2020-03-20 14:25:00,19.94,19.94,19.66,19.83,467170.0,17.5091,17.5091,17.2632,17.4125,467170.0
2020-03-20 14:30:00,19.82,19.94,19.7,19.87,870830.0,17.4037,17.5091,17.2984,17.4476,870830.0
2020-03-20 14:35:00,19.85,19.92,19.79,19.92,696000.0,17.4301,17.4915,17.3774,17.4915,696000.0
2020-03-20 14:40:00,19.95,19.96,19.78,19.78,690650.0,17.5179,17.5267,17.3686,17.3686,690650.0
2020-03-20 14:45:00,19.81,19.94,19.78,19.87,437510.0,17.3949,17.5091,17.3686,17.4476,437510.0
2020-03-20 14:50:00,19.88,19.99,19.57,19.59,554440.0,17.4564,17.553,17.1842,17.2018,554440.0
2020-03-20 14:55:00,19.59,19.59,19.23,19.31,816070.0,17.2018,17.2018,16.8857,16.9559,816070.0
2020-03-20 15:00:00,19.26,19.61,19.21,19.49,487690.0,16.912,17.2193,16.8681,17.114,487690.0
2020-03-20 15:05:00,19.44,19.65,19.41,19.45,332390.0,17.0701,17.2545,17.0437,17.0788,332390.0
2020-03-20 15:10:00,19.45,19.57,19.38,19.47,409110.0,17.0788,17.1842,17.0174,17.0964,409110.0
2020-03-20 15:15:00,19.45,19.51,19.35,19.48,617480.0,17.0788,17.1315,16.991,17.1052,617480.0
2020-03-20 15:20:00,19.5,19.54,19.35,19.37,607840.0,17.1227,17.1579,16.991,17.0086,607840.0
2020-03-20 15:25:00,19.39,19.69,19.32,19.69,481400.0,17.0261,17.2896,16.9647,17.2896,481400.0
2020-03-20 15:30:00,19.67,19.87,19.66,19.85,822960.0,17.272,17.4476,17.2632,17.4301,822960.0
2020-03-20 15:35:00,19.85,19.85,19.53,19.56,769710.0,17.4301,17.4301,17.1491,17.1754,769710.0
2020-03-20 15:40:00,19.58,19.85,19.55,19.76,657220.0,17.193,17.4301,17.1666,17.351,657220.0
2020-03-20 15:45:00,19.76,19.88,19.68,19.77,571210.0,17.351,17.4564,17.2808,17.3598,571210.0
2020-03-20 15:50:00,19.76,19.8,19.52,19.52,1262440.0,17.351,17.3862,17.1403,17.1403,1262440.0
2020-03-20 15:55:00,19.53,19.55,19.18,19.2,2704780.0,17.1491,17.1666,16.8417,16.8593,2704780.0
2020-03-23 09:30:00,19.44,19.6,19.2,19.4,1625510.0,17.0701,17.2105,16.8593,17.0349,1625510.0
2020-03-23 09:35:00,19.44,19.46,18.57,18.68,666440.0,17.0701,17.0876,16.3061,16.4027,666440.0
2020-03-23 09:40:00,18.65,18.85,18.59,18.75,510190.0,16.3764,16.552,16.3237,16.4642,510190.0
2020-03-23 09:45:00,18.75,18.99,18.62,18.92,435660.0,16.4642,16.6749,16.35,16.6134,435660.0
2020-03-23 09:50:00,18.95,19.34,18.88,19.13,337540.0,16.6398,16.9822,16.5783,16.7978,337540.0
2020-03-23 09:55:00,19.12,19.34,19.09,19.23,374210.0,16.7891,16.9822,16.7627,16.8857,374210.0
2020-03-23 10:00:00,19.25,19.28,18.93,19.07,273850.0,16.9032,16.9296,16.6222,16.7452,273850.0
2020-03-23 10:05:00,19.1,19.27,19.08,19.2,208320.0,16.7715,16.9208,16.7539,16.8593,208320.0
2020-03-23 10:10:00,19.23,19.38,19.17,19.34,411080.0,16.8857,17.0174,16.833,16.9822,411080.0
2020-03-23 10:15:00,19.33,19.33,18.99,19.01,294590.0,16.9735,16.9735,16.6749,16.6925,294590.0
2020-03-23 10:20:00,19.0,19.0,18.85,18.87,374560.0,16.6837,16.6837,16.552,16.5695,374560.0
2020-03-23 10:25:00,18.89,19.07,18.78,18.97,652260.0,16.5871,16.7452,16.4905,16.6574,652260.0
2020-03-23 10:30:00,18.96,18.98,18.68,18.73,455090.0,16.6486,16.6661,16.4027,16.4466,455090.0
2020-03-23 10:35:00,18.73,18.81,18.57,18.69,309580.0,16.4466,16.5169,16.3061,16.4115,309580.0
2020-03-23 10:40:00,18.68,18.93,18.62,18.9,299530.0,16.4027,16.6222,16.35,16.5959,299530.0
2020-03-23 10:45:00,18.83,18.83,18.58,18.63,265830.0,16.5344,16.5344,16.3149,16.3588,265830.0
2020-03-23 10:50:00,18.66,18.71,18.52,18.52,164200.0,16.3851,16.429,16.2622,16.2622,164200.0
2020-03-23 10:55:00,18.52,18.52,18.31,18.35,432720.0,16.2622,16.2622,16.0778,16.1129,432720.0
2020-03-23 11:00:00,18.36,18.48,18.33,18.45,243030.0,16.1217,16.2271,16.0954,16.2007,243030.0
2020-03-23 11:05:00,18.42,18.47,18.34,18.43,207970.0,16.1744,16.2183,16.1042,16.1832,207970.0
2020-03-23 11:10:00,18.44,18.57,18.42,18.5,389760.0,16.192,16.3061,16.1744,16.2446,389760.0
2020-03-23 11:15:00,18.47,18.57,18.31,18.31,213710.0,16.2183,16.3061,16.0778,16.0778,213710.0
2020-03-23 11:20:00,18.37,18.37,17.99,18.03,416470.0,16.1305,16.1305,15.7968,15.8319,416470.0
2020-03-23 11:25:00,18.05,18.13,18.01,18.06,181440.0,15.8495,15.9198,15.8144,15.8583,181440.0
2020-03-23 11:30:00,18.07,18.18,18.02,18.07,289740.0,15.8671,15.9637,15.8232,15.8671,289740.0
2020-03-23 11:35:00,18.04,18.07,17.93,17.93,588520.0,15.8407,15.8671,15.7441,15.7441,588520.0
2020-03-23 11:40:00,17.93,17.97,17.86,17.88,219440.0,15.7441,15.7793,15.6827,15.7002,219440.0
2020-03-23 11:45:00,17.89,17.94,17.78,17.91,355660.0,15.709,15.7529,15.6124,15.7266,355660.0
2020-03-23 11:50:00,17.92,18.04,17.87,17.96,213370.0,15.7354,15.8407,15.6915,15.7705,213370.0
2020-03-23 11:55:00,17.96,18.09,17.9,18.01,195940.0,15.7705,15.8846,15.7178,15.8144,195940.0
2020-03-23 12:00:00,18.03,18.21,18.01,18.12,334440.0,15.8319,15.99,15.8144,15.911,334440.0
2020-03-23 12:05:00,18.12,18.2,18.08,18.16,297260.0,15.911,15.9812,15.8759,15.9461,297260.0
2020-03-23 12:10:00,18.16,18.2,18.02,18.2,207750.0,15.9461,15.9812,15.8232,15.9812,207750.0
2020-03-23 12:15:00,18.18,18.6,18.16,18.52,551680.0,15.9637,16.3325,15.9461,16.2622,551680.0
2020-03-23 12:20:00,18.54,18.65,18.46,18.57,432370.0,16.2798,16.3764,16.2095,16.3061,432370.0
2020-03-23 12:25:00,18.54,18.55,18.37,18.44,174500.0,16.2798,16.2886,16.1305,16.192,174500.0
2020-03-23 12:30:00,18.45,18.45,18.27,18.38,178900.0,16.2007,16.2007,16.0427,16.1393,178900.0
2020-03-23 12:35:00,18.34,18.45,18.28,18.45,194960.0,16.1042,16.2007,16.0515,16.2007,194960.0
2020-03-23 12:40:00,18.41,18.7,18.4,18.69,330620.0,16.1656,16.4203,16.1568,16.4115,330620.0
2020-03-23 12:45:00,18.68,18.91,18.63,18.89,189690.0,16.4027,16.6047,16.3588,16.5871,189690.0
2020-03-23 12:50:00,18.85,18.89,18.7,18.79,199120.0,16.552,16.5871,16.4203,16.4993,199120.0
2020-03-23 12:55:00,18.81,19.09,18.79,19.0,267370.0,16.5169,16.7627,16.4993,16.6837,267370.0
2020-03-23 13:00:00,18.99,18.99,18.86,18.86,183570.0,16.6749,16.6749,16.5608,16.5608,183570.0
2020-03-23 13:05:00,18.86,18.96,18.82,18.93,170440.0,16.5608,16.6486,16.5256,16.6222,170440.0
2020-03-23 13:10:00,18.93,19.37,18.89,19.36,404270.0,16.6222,17.0086,16.5871,16.9998,404270.0
2020-03-23 13:15:00,19.33,19.33,19.12,19.14,230910.0,16.9735,16.9735,16.7891,16.8066,230910.0
2020-03-23 13:20:00,19.14,19.3,19.07,19.15,202660.0,16.8066,16.9471,16.7452,16.8154,202660.0
2020-03-23 13:25:00,19.15,19.26,19.07,19.18,202080.0,16.8154,16.912,16.7452,16.8417,202080.0
2020-03-23 13:30:00,19.16,19.32,19.07,19.31,241810.0,16.8242,16.9647,16.7452,16.9559,241810.0
2020-03-23 13:35:00,19.26,19.27,18.97,19.01,116720.0,16.912,16.9208,16.6574,16.6925,116720.0
2020-03-23 13:40:00,19.0,19.1,18.8,18.83,225760.0,16.6837,16.7715,16.5081,16.5344,225760.0
2020-03-23 13:45:00,18.82,19.05,18.8,19.04,255550.0,16.5256,16.7276,16.5081,16.7188,255550.0
2020-03-23 13:50:00,19.03,19.05,18.85,18.94,433040.0,16.71,16.7276,16.552,16.631,433040.0
2020-03-23 13:55:00,18.96,18.96,18.72,18.89,338910.0,16.6486,16.6486,16.4378,16.5871,338910.0
2020-03-23 14:00:00,18.87,18.93,18.76,18.86,239300.0,16.5695,16.6222,16.473,16.5608,239300.0
2020-03-23 14:05:00,18.85,19.03,18.85,18.92,116060.0,16.552,16.71,16.552,16.6134,116060.0
2020-03-23 14:10:00,18.88,19.02,18.87,18.94,119060.0,16.5783,16.7013,16.5695,16.631,119060.0
2020-03-23 14:15:00,18.94,19.04,18.89,18.95,164970.0,16.631,16.7188,16.5871,16.6398,164970.0
2020-03-23 14:20:00,18.95,19.08,18.88,19.07,701940.0,16.6398,16.7539,16.5783,16.7452,701940.0
2020-03-23 14:25:00,19.07,19.32,18.99,19.29,234750.0,16.7452,16.9647,16.6749,16.9383,234750.0
2020-03-23 14:30:00,19.31,19.31,19.18,19.22,231470.0,16.9559,16.9559,16.8417,16.8769,231470.0
2020-03-23 14:35:00,19.22,19.25,19.1,19.13,258680.0,16.8769,16.9032,16.7715,16.7978,258680.0
2020-03-23 14:40:00,19.16,19.3,19.14,19.23,204270.0,16.8242,16.9471,16.8066,16.8857,204270.0
2020-03-23 14:45:00,19.23,19.46,19.12,19.46,262040.0,16.8857,17.0876,16.7891,17.0876,262040.0
2020-03-23 14:50:00,19.46,19.5,19.21,19.27,159280.0,17.0876,17.1227,16.8681,16.9208,159280.0
2020-03-23 14:55:00,19.27,19.34,19.16,19.19,405060.0,16.9208,16.9822,16.8242,16.8505,405060.0
2020-03-23 15:00:00,19.21,19.36,19.1,19.33,334630.0,16.8681,16.9998,16.7715,16.9735,334630.0
2020-03-23 15:05:00,19.32,19.5,19.3,19.33,401910.0,16.9647,17.1227,16.9471,16.9735,401910.0
2020-03-23 15:10:00,19.31,19.32,19.18,19.23,225660.0,16.9559,16.9647,16.8417,16.8857,225660.0
2020-03-23 15:15:00,19.22,19.25,19.12,19.15,277670.0,16.8769,16.9032,16.7891,16.8154,277670.0
2020-03-23 15:20:00,19.14,19.15,18.95,18.97,345130.0,16.8066,16.8154,16.6398,16.6574,345130.0
2020-03-23 15:25:00,18.99,19.11,18.95,19.05,331370.0,16.6749,16.7803,16.6398,16.7276,331370.0
2020-03-23 15:30:00,19.02,19.09,18.97,19.0,475710.0,16.7013,16.7627,16.6574,16.6837,475710.0
2020-03-23 15:35:00,19.0,19.12,18.94,19.0,381520.0,16.6837,16.7891,16.631,16.6837,381520.0
2020-03-23 15:40:00,19.02,19.15,18.97,19.05,469840.0,16.7013,16.8154,16.6574,16.7276,469840.0
2020-03-23 15:45:00,19.05,19.11,18.94,18.99,484060.0,16.7276,16.7803,16.631,16.6749,484060.0
2020-03-23 15:50:00,19.01,19.57,18.99,19.52,1267910.0,16.6925,17.1842,16.6749,17.1403,1267910.0
2020-03-23 15:55:00,19.47,19.56,19.32,19.37,2311680.0,17.0964,17.1754,16.9647,17.0086,2311680.0
2020-03-24 09:30:00,20.57,21.04,20.45,21.0,1432440.0,18.0623,18.475,17.9569,18.4399,1432440.0
2020-03-24 09:35:00,21.0,21.54,20.6,20.63,1122820.0,18.4399,18.914,18.0886,18.115,1122820.0
2020-03-24 09:40:00,20.64,20.87,20.64,20.84,603330.0,18.1238,18.3257,18.1238,18.2994,603330.0
2020-03-24 09:45:00,20.79,21.09,20.79,21.07,529790.0,18.2555,18.5189,18.2555,18.5013,529790.0
2020-03-24 09:50:00,21.09,21.5,21.03,21.33,902530.0,18.5189,18.8789,18.4662,18.7296,902530.0
2020-03-24 09:55:00,21.35,21.58,21.25,21.4,1013700.0,18.7472,18.9492,18.6594,18.7911,1013700.0
2020-03-24 10:00:00,21.38,21.54,21.3,21.31,758630.0,18.7735,18.914,18.7033,18.7121,758630.0
2020-03-24 10:05:00,21.37,21.51,21.28,21.28,289210.0,18.7648,18.8877,18.6857,18.6857,289210.0
2020-03-24 10:10:00,21.26,21.52,21.2,21.46,411140.0,18.6682,18.8965,18.6155,18.8438,411140.0
2020-03-24 10:15:00,21.52,21.54,21.41,21.51,336220.0,18.8965,18.914,18.7999,18.8877,336220.0
2020-03-24 10:20:00,21.5,21.75,21.49,21.68,498280.0,18.8789,19.0984,18.8701,19.037,498280.0
2020-03-24 10:25:00,21.7,21.75,21.44,21.46,463720.0,19.0545,19.0984,18.8262,18.8438,463720.0
2020-03-24 10:30:00,21.47,21.57,21.36,21.45,508080.0,18.8526,18.9404,18.756,18.835,508080.0
2020-03-24 10:35:00,21.46,21.68,21.38,21.63,237180.0,18.8438,19.037,18.7735,18.9931,237180.0
2020-03-24 10:40:00,21.63,21.64,21.52,21.59,307050.0,18.9931,19.0018,18.8965,18.9579,307050.0
2020-03-24 10:45:00,21.59,21.78,21.43,21.52,588740.0,18.9579,19.1248,18.8174,18.8965,588740.0
2020-03-24 10:50:00,21.53,21.64,21.39,21.41,469110.0,18.9053,19.0018,18.7823,18.7999,469110.0
2020-03-24 10:55:00,21.37,21.44,21.31,21.4,175050.0,18.7648,18.8262,18.7121,18.7911,175050.0
2020-03-24 11:00:00,21.39,21.49,21.38,21.4,192980.0,18.7823,18.8701,18.7735,18.7911,192980.0
2020-03-24 11:05:00,21.43,21.49,21.28,21.47,274390.0,18.8174,18.8701,18.6857,18.8526,274390.0
2020-03-24 11:10:00,21.47,21.55,21.4,21.54,253320.0,18.8526,18.9228,18.7911,18.914,253320.0
2020-03-24 11:15:00,21.53,21.56,21.36,21.42,209850.0,18.9053,18.9316,18.756,18.8087,209850.0
2020-03-24 11:20:00,21.43,21.51,21.35,21.38,265890.0,18.8174,18.8877,18.7472,18.7735,265890.0
2020-03-24 11:25:00,21.39,21.41,21.3,21.39,290500.0,18.7823,18.7999,18.7033,18.7823,290500.0
2020-03-24 11:30:00,21.38,21.4,21.19,21.35,1310820.0,18.7735,18.7911,18.6067,18.7472,1310820.0
2020-03-24 11:35:00,21.37,21.54,21.33,21.54,195120.0,18.7648,18.914,18.7296,18.914,195120.0
2020-03-24 11:40:00,21.54,21.55,21.42,21.47,217050.0,18.914,18.9228,18.8087,18.8526,217050.0
2020-03-24 11:45:00,21.43,21.5,21.38,21.46,223810.0,18.8174,18.8789,18.7735,18.8438,223810.0
2020-03-24 11:50:00,21.45,21.57,21.4,21.52,174990.0,18.835,18.9404,18.7911,18.8965,174990.0
2020-03-24 11:55:00,21.52,21.59,21.52,21.57,257820.0,18.8965,18.9579,18.8965,18.9404,257820.0
2020-03-24 12:00:00,21.56,21.65,21.54,21.63,221290.0,18.9316,19.0106,18.914,18.9931,221290.0
2020-03-24 12:05:00,21.62,21.77,21.6,21.68,266920.0,18.9843,19.116,18.9667,19.037,266920.0
2020-03-24 12:10:00,21.68,21.75,21.66,21.73,231220.0,19.037,19.0984,19.0194,19.0809,231220.0
2020-03-24 12:15:00,21.72,21.77,21.65,21.73,223410.0,19.0721,19.116,19.0106,19.0809,223410.0
2020-03-24 12:20:00,21.7,21.74,21.65,21.71,381510.0,19.0545,19.0897,19.0106,19.0633,381510.0
2020-03-24 12:25:00,21.71,21.85,21.7,21.85,972890.0,19.0633,19.1862,19.0545,19.1862,972890.0
2020-03-24 12:30:00,21.85,21.87,21.65,21.66,480690.0,19.1862,19.2038,19.0106,19.0194,480690.0
2020-03-24 12:35:00,21.68,21.8,21.67,21.74,374220.0,19.037,19.1423,19.0282,19.0897,374220.0
2020-03-24 12:40:00,21.74,21.74,21.65,21.65,767810.0,19.0897,19.0897,19.0106,19.0106,767810.0
2020-03-24 12:45:00,21.65,21.65,21.55,21.6,256390.0,19.0106,19.0106,18.9228,18.9667,256390.0
2020-03-24 12:50:00,21.61,21.62,21.44,21.48,521310.0,18.9755,18.9843,18.8262,18.8614,521310.0
2020-03-24 12:55:00,21.47,21.51,21.36,21.39,406930.0,18.8526,18.8877,18.756,18.7823,406930.0
2020-03-24 13:00:00,21.38,21.43,21.24,21.27,583670.0,18.7735,18.8174,18.6506,18.677,583670.0
2020-03-24 13:05:00,21.24,21.32,21.13,21.14,432890.0,18.6506,18.7209,18.554,18.5628,432890.0
2020-03-24 13:10:00,21.13,21.17,21.0,21.14,556660.0,18.554,18.5891,18.4399,18.5628,556660.0
2020-03-24 13:15:00,21.14,21.14,20.88,20.94,695710.0,18.5628,18.5628,18.3345,18.3872,695710.0
2020-03-24 13:20:00,20.95,21.02,20.84,20.93,457990.0,18.396,18.4574,18.2994,18.3784,457990.0
2020-03-24 13:25:00,20.94,21.0,20.84,20.85,539850.0,18.3872,18.4399,18.2994,18.3082,539850.0
2020-03-24 13:30:00,20.87,21.0,20.84,20.92,587860.0,18.3257,18.4399,18.2994,18.3696,587860.0
2020-03-24 13:35:00,20.9,20.93,20.8,20.8,261980.0,18.3521,18.3784,18.2643,18.2643,261980.0
2020-03-24 13:40:00,20.86,20.87,20.76,20.8,166790.0,18.3169,18.3257,18.2291,18.2643,166790.0
2020-03-24 13:45:00,20.79,20.86,20.66,20.7,203720.0,18.2555,18.3169,18.1413,18.1764,203720.0
2020-03-24 13:50:00,20.71,20.74,20.5,20.64,233740.0,18.1852,18.2116,18.0008,18.1238,233740.0
2020-03-24 13:55:00,20.63,20.75,20.57,20.59,139290.0,18.115,18.2203,18.0623,18.0799,139290.0
2020-03-24 14:00:00,20.6,20.72,20.51,20.54,132460.0,18.0886,18.194,18.0096,18.036,132460.0
2020-03-24 14:05:00,20.52,20.57,20.27,20.29,310800.0,18.0184,18.0623,17.7989,17.8164,310800.0
2020-03-24 14:10:00,20.29,20.4,20.15,20.27,425630.0,17.8164,17.913,17.6935,17.7989,425630.0
2020-03-24 14:15:00,20.25,20.38,20.21,20.22,520450.0,17.7813,17.8955,17.7462,17.755,520450.0
2020-03-24 14:20:00,20.22,20.37,20.2,20.32,389520.0,17.755,17.8867,17.7374,17.8428,389520.0
2020-03-24 14:25:00,20.33,20.43,20.25,20.28,269940.0,17.8516,17.9394,17.7813,17.8076,269940.0
2020-03-24 14:30:00,20.24,20.32,20.13,20.32,418630.0,17.7725,17.8428,17.6759,17.8428,418630.0
2020-03-24 14:35:00,20.32,20.41,20.27,20.34,581050.0,17.8428,17.9218,17.7989,17.8603,581050.0
2020-03-24 14:40:00,20.33,20.37,20.24,20.3,225700.0,17.8516,17.8867,17.7725,17.8252,225700.0
2020-03-24 14:45:00,20.31,20.36,20.19,20.23,258480.0,17.834,17.8779,17.7286,17.7637,258480.0
2020-03-24 14:50:00,20.23,20.37,20.23,20.35,364420.0,17.7637,17.8867,17.7637,17.8691,364420.0
2020-03-24 14:55:00,20.33,20.56,20.25,20.51,272350.0,17.8516,18.0535,17.7813,18.0096,272350.0
2020-03-24 15:00:00,20.5,20.56,20.45,20.52,250500.0,18.0008,18.0535,17.9569,18.0184,250500.0
2020-03-24 15:05:00,20.52,20.6,20.48,20.57,439390.0,18.0184,18.0886,17.9833,18.0623,439390.0
2020-03-24 15:10:00,20.57,20.69,20.45,20.59,350980.0,18.0623,18.1677,17.9569,18.0799,350980.0
2020-03-24 15:15:00,20.58,20.64,20.42,20.48,509850.0,18.0711,18.1238,17.9306,17.9833,509850.0
2020-03-24 15:20:00,20.48,20.55,20.43,20.53,366880.0,17.9833,18.0447,17.9394,18.0272,366880.0
2020-03-24 15:25:00,20.53,20.74,20.51,20.62,1141100.0,18.0272,18.2116,18.0096,18.1062,1141100.0
2020-03-24 15:30:00,20.63,20.72,20.59,20.68,983600.0,18.115,18.194,18.0799,18.1589,983600.0
2020-03-24 15:35:00,20.69,20.84,20.64,20.81,424140.0,18.1677,18.2994,18.1238,18.273,424140.0
2020-03-24 15:40:00,20.83,21.06,20.82,21.01,515300.0,18.2906,18.4926,18.2818,18.4487,515300.0
2020-03-24 15:45:00,21.01,21.1,20.72,20.77,1461820.0,18.4487,18.5277,18.194,18.2379,1461820.0
2020-03-24 15:50:00,20.71,21.26,20.61,21.13,1789800.0,18.1852,18.6682,18.0974,18.554,1789800.0
2020-03-24 15:55:00,21.18,21.37,21.08,21.27,2701860.0,18.5979,18.7648,18.5101,18.677,2701860.0
2020-03-25 09:30:00,21.25,21.69,21.15,21.63,1730170.0,18.6594,19.0458,18.5716,18.9931,1730170.0
2020-03-25 09:35:00,21.6,21.96,21.5,21.74,1142300.0,18.9667,19.2828,18.8789,19.0897,1142300.0
2020-03-25 09:40:00,21.66,21.75,21.53,21.53,932580.0,19.0194,19.0984,18.9053,18.9053,932580.0
2020-03-25 09:45:00,21.56,21.6,21.32,21.37,461010.0,18.9316,18.9667,18.7209,18.7648,461010.0
2020-03-25 09:50:00,21.41,21.57,21.03,21.07,694550.0,18.7999,18.9404,18.4662,18.5013,694550.0
2020-03-25 09:55:00,21.07,21.35,21.01,21.15,343680.0,18.5013,18.7472,18.4487,18.5716,343680.0
2020-03-25 10:00:00,21.14,21.25,21.0,21.04,693150.0,18.5628,18.6594,18.4399,18.475,693150.0
2020-03-25 10:05:00,21.08,21.13,20.97,21.13,482850.0,18.5101,18.554,18.4135,18.554,482850.0
2020-03-25 10:10:00,21.12,21.14,20.92,21.06,206000.0,18.5452,18.5628,18.3696,18.4926,206000.0
2020-03-25 10:15:00,21.06,21.18,20.93,21.1,224430.0,18.4926,18.5979,18.3784,18.5277,224430.0
2020-03-25 10:20:00,21.13,21.39,21.09,21.29,356190.0,18.554,18.7823,18.5189,18.6945,356190.0
2020-03-25 10:25:00,21.32,21.46,21.18,21.4,204770.0,18.7209,18.8438,18.5979,18.7911,204770.0
2020-03-25 10:30:00,21.39,21.5,21.29,21.49,209930.0,18.7823,18.8789,18.6945,18.8701,209930.0
2020-03-25 10:35:00,21.52,21.83,21.47,21.78,398440.0,18.8965,19.1687,18.8526,19.1248,398440.0
2020-03-25 10:40:00,21.79,21.84,21.6,21.6,159440.0,19.1336,19.1775,18.9667,18.9667,159440.0
2020-03-25 10:45:00,21.64,21.79,21.61,21.75,245710.0,19.0018,19.1336,18.9755,19.0984,245710.0
2020-03-25 10:50:00,21.71,21.87,21.67,21.72,206260.0,19.0633,19.2038,19.0282,19.0721,206260.0
2020-03-25 10:55:00,21.76,21.93,21.68,21.88,233730.0,19.1072,19.2565,19.037,19.2126,233730.0
2020-03-25 11:00:00,21.86,21.98,21.85,21.96,272140.0,19.195,19.3004,19.1862,19.2828,272140.0
2020-03-25 11:05:00,21.97,22.04,21.88,21.96,407280.0,19.2916,19.3531,19.2126,19.2828,407280.0
2020-03-25 11:10:00,21.95,21.96,21.73,21.8,181440.0,19.2741,19.2828,19.0809,19.1423,181440.0
2020-03-25 11:15:00,21.79,21.93,21.67,21.87,226650.0,19.1336,19.2565,19.0282,19.2038,226650.0
2020-03-25 11:20:00,21.89,21.92,21.76,21.87,227930.0,19.2214,19.2477,19.1072,19.2038,227930.0
2020-03-25 11:25:00,21.88,22.02,21.88,21.96,200100.0,19.2126,19.3355,19.2126,19.2828,200100.0
2020-03-25 11:30:00,21.93,22.0,21.89,21.91,183320.0,19.2565,19.318,19.2214,19.2389,183320.0
2020-03-25 11:35:00,21.89,21.95,21.8,21.84,198680.0,19.2214,19.2741,19.1423,19.1775,198680.0
2020-03-25 11:40:00,21.84,21.89,21.74,21.75,129640.0,19.1775,19.2214,19.0897,19.0984,129640.0
2020-03-25 11:45:00,21.79,22.19,21.75,22.03,425460.0,19.1336,19.4848,19.0984,19.3443,425460.0
2020-03-25 11:50:00,22.08,22.11,21.96,21.98,105760.0,19.3882,19.4146,19.2828,19.3004,105760.0
2020-03-25 11:55:00,22.01,22.19,21.96,22.08,237280.0,19.3267,19.4848,19.2828,19.3882,237280.0
2020-03-25 12:00:00,22.07,22.18,22.05,22.18,166340.0,19.3794,19.476,19.3619,19.476,166340.0
2020-03-25 12:05:00,22.18,22.3,22.16,22.17,379590.0,19.476,19.5814,19.4585,19.4672,379590.0
2020-03-25 12:10:00,22.18,22.2,22.13,22.19,142140.0,19.476,19.4936,19.4321,19.4848,142140.0
2020-03-25 12:15:00,22.19,22.48,22.18,22.47,489620.0,19.4848,19.7394,19.476,19.7307,489620.0
2020-03-25 12:20:00,22.47,22.77,22.47,22.55,551000.0,19.7307,19.9941,19.7307,19.8009,551000.0
2020-03-25 12:25:00,22.57,22.76,22.54,22.7,489040.0,19.8185,19.9853,19.7921,19.9326,489040.0
2020-03-25 12:30:00,22.67,22.68,22.52,22.63,244660.0,19.9063,19.9151,19.7746,19.8712,244660.0
2020-03-25 12:35:00,22.65,22.84,22.56,22.81,295380.0,19.8887,20.0556,19.8097,20.0292,295380.0
2020-03-25 12:40:00,22.81,23.07,22.75,23.0,485350.0,20.0292,20.2575,19.9765,20.196,485350.0
2020-03-25 12:45:00,23.01,23.15,22.95,23.12,612200.0,20.2048,20.3278,20.1521,20.3014,612200.0
2020-03-25 12:50:00,23.13,23.27,23.08,23.16,607880.0,20.3102,20.4331,20.2663,20.3365,607880.0
2020-03-25 12:55:00,23.19,23.32,23.16,23.2,741910.0,20.3629,20.477,20.3365,20.3717,741910.0
2020-03-25 13:00:00,23.21,23.37,23.19,23.27,469000.0,20.3804,20.5209,20.3629,20.4331,469000.0
2020-03-25 13:05:00,23.28,23.64,23.21,23.46,489270.0,20.4419,20.758,20.3804,20.6,489270.0
2020-03-25 13:10:00,23.46,23.46,23.25,23.38,237280.0,20.6,20.6,20.4156,20.5297,237280.0
2020-03-25 13:15:00,23.38,23.61,23.37,23.59,343190.0,20.5297,20.7317,20.5209,20.7141,343190.0
2020-03-25 13:20:00,23.57,23.78,23.51,23.69,525010.0,20.6966,20.881,20.6439,20.8019,525010.0
2020-03-25 13:25:00,23.69,23.72,23.49,23.61,513160.0,20.8019,20.8283,20.6263,20.7317,513160.0
2020-03-25 13:30:00,23.6,23.63,23.39,23.62,362960.0,20.7229,20.7492,20.5385,20.7405,362960.0
2020-03-25 13:35:00,23.61,23.85,23.53,23.83,563010.0,20.7317,20.9424,20.6614,20.9249,563010.0
2020-03-25 13:40:00,23.84,23.98,23.79,23.84,850650.0,20.9336,21.0566,20.8897,20.9336,850650.0
2020-03-25 13:45:00,23.83,23.93,23.68,23.77,449290.0,20.9249,21.0127,20.7932,20.8722,449290.0
2020-03-25 13:50:00,23.76,23.87,23.54,23.66,305450.0,20.8634,20.96,20.6702,20.7756,305450.0
2020-03-25 13:55:00,23.67,23.76,23.62,23.7,373490.0,20.7844,20.8634,20.7405,20.8107,373490.0
2020-03-25 14:00:00,23.71,23.85,23.61,23.73,355820.0,20.8195,20.9424,20.7317,20.8371,355820.0
2020-03-25 14:05:00,23.73,23.75,23.44,23.45,526050.0,20.8371,20.8546,20.5824,20.5912,526050.0
2020-03-25 14:10:00,23.45,23.64,23.43,23.63,253070.0,20.5912,20.758,20.5736,20.7492,253070.0
2020-03-25 14:15:00,23.63,23.85,23.62,23.83,406330.0,20.7492,20.9424,20.7405,20.9249,406330.0
2020-03-25 14:20:00,23.82,23.82,23.62,23.71,550850.0,20.9161,20.9161,20.7405,20.8195,550850.0
2020-03-25 14:25:00,23.73,23.83,23.5,23.72,338390.0,20.8371,20.9249,20.6351,20.8283,338390.0
2020-03-25 14:30:00,23.71,23.75,23.6,23.62,405650.0,20.8195,20.8546,20.7229,20.7405,405650.0
2020-03-25 14:35:00,23.65,23.75,23.62,23.73,392640.0,20.7668,20.8546,20.7405,20.8371,392640.0
2020-03-25 14:40:00,23.74,23.74,23.56,23.62,222200.0,20.8458,20.8458,20.6878,20.7405,222200.0
2020-03-25 14:45:00,23.62,23.92,23.62,23.87,323370.0,20.7405,21.0039,20.7405,20.96,323370.0
2020-03-25 14:50:00,23.87,23.89,23.63,23.78,458900.0,20.96,20.9775,20.7492,20.881,458900.0
2020-03-25 14:55:00,23.79,23.97,23.77,23.9,442360.0,20.8897,21.0478,20.8722,20.9863,442360.0
2020-03-25 15:00:00,23.87,24.16,23.82,24.16,635880.0,20.96,21.2146,20.9161,21.2146,635880.0
2020-03-25 15:05:00,24.19,24.4,24.09,24.37,814890.0,21.241,21.4254,21.1532,21.399,814890.0
2020-03-25 15:10:00,24.37,24.37,24.04,24.1,699020.0,21.399,21.399,21.1093,21.1619,699020.0
2020-03-25 15:15:00,24.09,24.2,23.95,23.97,532560.0,21.1532,21.2498,21.0302,21.0478,532560.0
2020-03-25 15:20:00,23.97,23.98,23.73,23.73,626810.0,21.0478,21.0566,20.8371,20.8371,626810.0
2020-03-25 15:25:00,23.73,23.81,23.61,23.64,678910.0,20.8371,20.9073,20.7317,20.758,678910.0
2020-03-25 15:30:00,23.67,23.77,23.5,23.52,692810.0,20.7844,20.8722,20.6351,20.6527,692810.0
2020-03-25 15:35:00,23.51,23.59,23.11,23.13,937700.0,20.6439,20.7141,20.2926,20.3102,937700.0
2020-03-25 15:40:00,23.15,23.29,22.8,22.83,978220.0,20.3278,20.4507,20.0204,20.0468,978220.0
2020-03-25 15:45:00,22.82,22.97,22.42,22.52,880000.0,20.038,20.1697,19.6868,19.7746,880000.0
2020-03-25 15:50:00,22.52,22.52,21.61,21.61,1783180.0,19.7746,19.7746,18.9755,18.9755,1783180.0
2020-03-25 15:55:00,21.62,21.88,21.33,21.68,3729670.0,18.9843,19.2126,18.7296,19.037,3729670.0
2020-03-26 09:30:00,22.55,23.33,22.55,22.93,1479650.0,19.8009,20.4858,19.8009,20.1346,1479650.0
2020-03-26 09:35:00,22.93,23.66,22.91,23.44,952180.0,20.1346,20.7756,20.117,20.5824,952180.0
2020-03-26 09:40:00,23.46,23.47,23.01,23.17,433000.0,20.6,20.6088,20.2048,20.3453,433000.0
2020-03-26 09:45:00,23.18,23.37,23.0,23.32,681980.0,20.3541,20.5209,20.196,20.477,681980.0
2020-03-26 09:50:00,23.31,23.75,23.05,23.72,601250.0,20.4683,20.8546,20.24,20.8283,601250.0
2020-03-26 09:55:00,23.73,23.99,23.71,23.9,929160.0,20.8371,21.0654,20.8195,20.9863,929160.0
2020-03-26 10:00:00,23.95,24.22,23.83,24.19,1039680.0,21.0302,21.2673,20.9249,21.241,1039680.0
2020-03-26 10:05:00,24.21,24.45,24.11,24.18,2013520.0,21.2585,21.4693,21.1707,21.2322,2013520.0
2020-03-26 10:10:00,24.16,24.4,24.15,24.32,1130170.0,21.2146,21.4254,21.2059,21.3551,1130170.0
2020-03-26 10:15:00,24.3,24.48,24.23,24.31,1032100.0,21.3376,21.4956,21.2761,21.3463,1032100.0
2020-03-26 10:20:00,24.31,24.43,24.19,24.28,456710.0,21.3463,21.4517,21.241,21.32,456710.0
2020-03-26 10:25:00,24.24,24.28,23.95,24.07,759050.0,21.2849,21.32,21.0302,21.1356,759050.0
2020-03-26 10:30:00,24.03,24.28,24.01,24.25,343520.0,21.1005,21.32,21.0829,21.2937,343520.0
2020-03-26 10:35:00,24.26,24.26,24.02,24.17,502640.0,21.3024,21.3024,21.0917,21.2234,502640.0
2020-03-26 10:40:00,24.15,24.23,24.0,24.23,306660.0,21.2059,21.2761,21.0741,21.2761,306660.0
2020-03-26 10:45:00,24.22,24.24,23.95,24.0,389670.0,21.2673,21.2849,21.0302,21.0741,389670.0
2020-03-26 10:50:00,24.01,24.14,23.86,24.07,680830.0,21.0829,21.1971,20.9512,21.1356,680830.0
2020-03-26 10:55:00,24.1,24.13,24.0,24.08,241660.0,21.1619,21.1883,21.0741,21.1444,241660.0
2020-03-26 11:00:00,24.09,24.13,23.98,24.02,315870.0,21.1532,21.1883,21.0566,21.0917,315870.0
2020-03-26 11:05:00,24.02,24.1,23.9,23.92,331800.0,21.0917,21.1619,20.9863,21.0039,331800.0
2020-03-26 11:10:00,23.92,24.0,23.84,23.85,268230.0,21.0039,21.0741,20.9336,20.9424,268230.0
2020-03-26 11:15:00,23.88,24.0,23.82,24.0,232410.0,20.9688,21.0741,20.9161,21.0741,232410.0
2020-03-26 11:20:00,23.98,24.1,23.95,24.03,250440.0,21.0566,21.1619,21.0302,21.1005,250440.0
2020-03-26 11:25:00,24.03,24.26,24.03,24.25,302560.0,21.1005,21.3024,21.1005,21.2937,302560.0
2020-03-26 11:30:00,24.26,24.42,24.22,24.37,566440.0,21.3024,21.4429,21.2673,21.399,566440.0
2020-03-26 11:35:00,24.39,24.48,24.27,24.41,825750.0,21.4166,21.4956,21.3112,21.4342,825750.0
2020-03-26 11:40:00,24.4,24.42,24.22,24.27,540190.0,21.4254,21.4429,21.2673,21.3112,540190.0
2020-03-26 11:45:00,24.27,24.27,24.03,24.14,292300.0,21.3112,21.3112,21.1005,21.1971,292300.0
2020-03-26 11:50:00,24.13,24.35,24.1,24.29,299780.0,21.1883,21.3815,21.1619,21.3288,299780.0
2020-03-26 11:55:00,24.29,24.3,24.18,24.24,375280.0,21.3288,21.3376,21.2322,21.2849,375280.0
2020-03-26 12:00:00,24.24,24.28,24.05,24.05,440970.0,21.2849,21.32,21.118,21.118,440970.0
2020-03-26 12:05:00,24.04,24.14,23.87,23.98,460640.0,21.1093,21.1971,20.96,21.0566,460640.0
2020-03-26 12:10:00,24.01,24.04,23.88,23.88,308450.0,21.0829,21.1093,20.9688,20.9688,308450.0
2020-03-26 12:15:00,23.89,23.97,23.84,23.9,581430.0,20.9775,21.0478,20.9336,20.9863,581430.0
2020-03-26 12:20:00,23.93,24.08,23.85,24.01,375240.0,21.0127,21.1444,20.9424,21.0829,375240.0
2020-03-26 12:25:00,24.0,24.2,23.95,24.17,245490.0,21.0741,21.2498,21.0302,21.2234,245490.0
2020-03-26 12:30:00,24.18,24.27,24.16,24.2,243630.0,21.2322,21.3112,21.2146,21.2498,243630.0
2020-03-26 12:35:00,24.19,24.19,24.03,24.05,259670.0,21.241,21.241,21.1005,21.118,259670.0
2020-03-26 12:40:00,24.08,24.15,24.03,24.14,203590.0,21.1444,21.2059,21.1005,21.1971,203590.0
2020-03-26 12:45:00,24.14,24.15,24.0,24.08,223980.0,21.1971,21.2059,21.0741,21.1444,223980.0
2020-03-26 12:50:00,24.15,24.16,24.08,24.09,135220.0,21.2059,21.2146,21.1444,21.1532,135220.0
2020-03-26 12:55:00,24.04,24.14,24.04,24.11,132910.0,21.1093,21.1971,21.1093,21.1707,132910.0
2020-03-26 13:00:00,24.12,24.27,24.08,24.2,363110.0,21.1795,21.3112,21.1444,21.2498,363110.0
2020-03-26 13:05:00,24.21,24.25,24.11,24.18,257100.0,21.2585,21.2937,21.1707,21.2322,257100.0
2020-03-26 13:10:00,24.18,24.18,24.09,24.1,254830.0,21.2322,21.2322,21.1532,21.1619,254830.0
2020-03-26 13:15:00,24.09,24.13,24.0,24.03,172000.0,21.1532,21.1883,21.0741,21.1005,172000.0
2020-03-26 13:20:00,24.04,24.04,23.82,23.9,196550.0,21.1093,21.1093,20.9161,20.9863,196550.0
2020-03-26 13:25:00,23.9,23.91,23.7,23.7,255970.0,20.9863,20.9951,20.8107,20.8107,255970.0
2020-03-26 13:30:00,23.7,23.78,23.63,23.68,386150.0,20.8107,20.881,20.7492,20.7932,386150.0
2020-03-26 13:35:00,23.71,23.71,23.53,23.64,415480.0,20.8195,20.8195,20.6614,20.758,415480.0
2020-03-26 13:40:00,23.64,23.74,23.59,23.7,486080.0,20.758,20.8458,20.7141,20.8107,486080.0
2020-03-26 13:45:00,23.71,23.72,23.52,23.68,141370.0,20.8195,20.8283,20.6527,20.7932,141370.0
2020-03-26 13:50:00,23.67,23.74,23.65,23.72,200480.0,20.7844,20.8458,20.7668,20.8283,200480.0
2020-03-26 13:55:00,23.72,23.73,23.65,23.68,215780.0,20.8283,20.8371,20.7668,20.7932,215780.0
2020-03-26 14:00:00,23.7,23.86,23.68,23.84,198850.0,20.8107,20.9512,20.7932,20.9336,198850.0
2020-03-26 14:05:00,23.84,23.84,23.63,23.68,160500.0,20.9336,20.9336,20.7492,20.7932,160500.0
2020-03-26 14:10:00,23.68,23.79,23.6,23.74,218260.0,20.7932,20.8897,20.7229,20.8458,218260.0
2020-03-26 14:15:00,23.73,23.77,23.65,23.73,337430.0,20.8371,20.8722,20.7668,20.8371,337430.0
2020-03-26 14:20:00,23.72,23.83,23.68,23.73,236030.0,20.8283,20.9249,20.7932,20.8371,236030.0
2020-03-26 14:25:00,23.73,23.81,23.69,23.74,281280.0,20.8371,20.9073,20.8019,20.8458,281280.0
2020-03-26 14:30:00,23.73,23.84,23.73,23.83,174870.0,20.8371,20.9336,20.8371,20.9249,174870.0
2020-03-26 14:35:00,23.82,23.84,23.7,23.71,274770.0,20.9161,20.9336,20.8107,20.8195,274770.0
2020-03-26 14:40:00,23.72,23.73,23.61,23.62,272700.0,20.8283,20.8371,20.7317,20.7405,272700.0
2020-03-26 14:45:00,23.62,23.71,23.6,23.65,176250.0,20.7405,20.8195,20.7229,20.7668,176250.0
2020-03-26 14:50:00,23.63,23.85,23.6,23.82,255510.0,20.7492,20.9424,20.7229,20.9161,255510.0
2020-03-26 14:55:00,23.82,23.91,23.75,23.88,320740.0,20.9161,20.9951,20.8546,20.9688,320740.0
2020-03-26 15:00:00,23.89,24.1,23.83,24.07,459000.0,20.9775,21.1619,20.9249,21.1356,459000.0
2020-03-26 15:05:00,24.1,24.15,23.96,24.0,375000.0,21.1619,21.2059,21.039,21.0741,375000.0
2020-03-26 15:10:00,23.99,24.01,23.9,23.95,238350.0,21.0654,21.0829,20.9863,21.0302,238350.0
2020-03-26 15:15:00,23.93,23.96,23.81,23.88,328240.0,21.0127,21.039,20.9073,20.9688,328240.0
2020-03-26 15:20:00,23.91,24.02,23.88,23.94,333310.0,20.9951,21.0917,20.9688,21.0215,333310.0
2020-03-26 15:25:00,23.94,24.14,23.94,24.14,423960.0,21.0215,21.1971,21.0215,21.1971,423960.0
2020-03-26 15:30:00,24.13,24.25,24.09,24.17,391140.0,21.1883,21.2937,21.1532,21.2234,391140.0
2020-03-26 15:35:00,24.18,24.23,23.77,23.93,490560.0,21.2322,21.2761,20.8722,21.0127,490560.0
2020-03-26 15:40:00,23.92,24.03,23.89,24.01,398710.0,21.0039,21.1005,20.9775,21.0829,398710.0
2020-03-26 15:45:00,23.99,24.0,23.83,23.92,444730.0,21.0654,21.0741,20.9249,21.0039,444730.0
2020-03-26 15:50:00,23.91,24.38,23.91,24.35,1166620.0,20.9951,21.4078,20.9951,21.3815,1166620.0
2020-03-26 15:55:00,24.35,24.4,24.17,24.33,2543380.0,21.3815,21.4254,21.2234,21.3639,2543380.0
2020-03-27 09:30:00,23.37,23.54,23.24,23.29,1444120.0,20.5209,20.6702,20.4068,20.4507,1444120.0
2020-03-27 09:35:00,23.29,23.63,23.27,23.59,822320.0,20.4507,20.7492,20.4331,20.7141,822320.0
2020-03-27 09:40:00,23.57,23.74,23.06,23.21,881010.0,20.6966,20.8458,20.2487,20.3804,881010.0
2020-03-27 09:45:00,23.29,23.38,23.12,23.33,331080.0,20.4507,20.5297,20.3014,20.4858,331080.0
2020-03-27 09:50:00,23.36,23.64,23.34,23.34,693230.0,20.5122,20.758,20.4946,20.4946,693230.0
2020-03-27 09:55:00,23.38,23.66,23.36,23.61,291760.0,20.5297,20.7756,20.5122,20.7317,291760.0
2020-03-27 10:00:00,23.62,23.74,23.45,23.49,367310.0,20.7405,20.8458,20.5912,20.6263,367310.0
2020-03-27 10:05:00,23.47,23.7,23.47,23.68,245500.0,20.6088,20.8107,20.6088,20.7932,245500.0
2020-03-27 10:10:00,23.7,23.84,23.68,23.72,512550.0,20.8107,20.9336,20.7932,20.8283,512550.0
2020-03-27 10:15:00,23.68,23.76,23.47,23.5,229750.0,20.7932,20.8634,20.6088,20.6351,229750.0
2020-03-27 10:20:00,23.49,23.63,23.43,23.53,257360.0,20.6263,20.7492,20.5736,20.6614,257360.0
2020-03-27 10:25:00,23.55,23.66,23.53,23.61,162450.0,20.679,20.7756,20.6614,20.7317,162450.0
2020-03-27 10:30:00,23.61,23.79,23.52,23.69,337900.0,20.7317,20.8897,20.6527,20.8019,337900.0
2020-03-27 10:35:00,23.71,23.77,23.6,23.74,184510.0,20.8195,20.8722,20.7229,20.8458,184510.0
2020-03-27 10:40:00,23.78,24.18,23.74,24.07,537250.0,20.881,21.2322,20.8458,21.1356,537250.0
2020-03-27 10:45:00,24.05,24.05,23.76,23.78,176090.0,21.118,21.118,20.8634,20.881,176090.0
2020-03-27 10:50:00,23.75,23.98,23.74,23.92,158510.0,20.8546,21.0566,20.8458,21.0039,158510.0
2020-03-27 10:55:00,23.93,23.94,23.8,23.86,135680.0,21.0127,21.0215,20.8985,20.9512,135680.0
2020-03-27 11:00:00,23.89,23.95,23.72,23.8,301170.0,20.9775,21.0302,20.8283,20.8985,301170.0
2020-03-27 11:05:00,23.8,23.95,23.74,23.95,247780.0,20.8985,21.0302,20.8458,21.0302,247780.0
2020-03-27 11:10:00,23.92,23.92,23.75,23.78,120450.0,21.0039,21.0039,20.8546,20.881,120450.0
2020-03-27 11:15:00,23.79,23.95,23.74,23.89,198360.0,20.8897,21.0302,20.8458,20.9775,198360.0
2020-03-27 11:20:00,23.9,23.9,23.73,23.79,89990.0,20.9863,20.9863,20.8371,20.8897,89990.0
2020-03-27 11:25:00,23.78,23.85,23.67,23.68,150460.0,20.881,20.9424,20.7844,20.7932,150460.0
2020-03-27 11:30:00,23.69,23.73,23.64,23.73,169050.0,20.8019,20.8371,20.758,20.8371,169050.0
2020-03-27 11:35:00,23.72,23.82,23.7,23.82,344640.0,20.8283,20.9161,20.8107,20.9161,344640.0
2020-03-27 11:40:00,23.86,23.91,23.8,23.8,185230.0,20.9512,20.9951,20.8985,20.8985,185230.0
2020-03-27 11:45:00,23.8,23.82,23.71,23.78,157670.0,20.8985,20.9161,20.8195,20.881,157670.0
2020-03-27 11:50:00,23.79,23.84,23.75,23.82,132940.0,20.8897,20.9336,20.8546,20.9161,132940.0
2020-03-27 11:55:00,23.82,23.83,23.67,23.7,126160.0,20.9161,20.9249,20.7844,20.8107,126160.0
2020-03-27 12:00:00,23.72,23.74,23.64,23.68,116740.0,20.8283,20.8458,20.758,20.7932,116740.0
2020-03-27 12:05:00,23.67,23.72,23.62,23.67,107200.0,20.7844,20.8283,20.7405,20.7844,107200.0
2020-03-27 12:10:00,23.66,23.78,23.63,23.78,259140.0,20.7756,20.881,20.7492,20.881,259140.0
2020-03-27 12:15:00,23.77,23.82,23.69,23.8,186830.0,20.8722,20.9161,20.8019,20.8985,186830.0
2020-03-27 12:20:00,23.83,23.84,23.69,23.71,116370.0,20.9249,20.9336,20.8019,20.8195,116370.0
2020-03-27 12:25:00,23.7,23.73,23.6,23.6,156290.0,20.8107,20.8371,20.7229,20.7229,156290.0
2020-03-27 12:30:00,23.6,23.64,23.57,23.62,217590.0,20.7229,20.758,20.6966,20.7405,217590.0
2020-03-27 12:35:00,23.59,23.67,23.56,23.58,168780.0,20.7141,20.7844,20.6878,20.7053,168780.0
2020-03-27 12:40:00,23.57,23.64,23.57,23.61,251790.0,20.6966,20.758,20.6966,20.7317,251790.0
2020-03-27 12:45:00,23.61,23.61,23.51,23.53,112380.0,20.7317,20.7317,20.6439,20.6614,112380.0
2020-03-27 12:50:00,23.53,23.62,23.48,23.6,255650.0,20.6614,20.7405,20.6175,20.7229,255650.0
2020-03-27 12:55:00,23.6,23.6,23.5,23.58,200390.0,20.7229,20.7229,20.6351,20.7053,200390.0
2020-03-27 13:00:00,23.59,23.71,23.59,23.65,182150.0,20.7141,20.8195,20.7141,20.7668,182150.0
2020-03-27 13:05:00,23.66,23.66,23.51,23.62,230300.0,20.7756,20.7756,20.6439,20.7405,230300.0
2020-03-27 13:10:00,23.64,23.7,23.6,23.62,215370.0,20.758,20.8107,20.7229,20.7405,215370.0
2020-03-27 13:15:00,23.62,23.76,23.6,23.76,340170.0,20.7405,20.8634,20.7229,20.8634,340170.0
2020-03-27 13:20:00,23.76,23.79,23.71,23.75,164580.0,20.8634,20.8897,20.8195,20.8546,164580.0
2020-03-27 13:25:00,23.75,23.82,23.7,23.72,239080.0,20.8546,20.9161,20.8107,20.8283,239080.0
2020-03-27 13:30:00,23.76,24.07,23.73,24.06,278730.0,20.8634,21.1356,20.8371,21.1268,278730.0
2020-03-27 13:35:00,24.08,24.16,23.96,24.15,216030.0,21.1444,21.2146,21.039,21.2059,216030.0
2020-03-27 13:40:00,24.14,24.17,23.84,23.9,383630.0,21.1971,21.2234,20.9336,20.9863,383630.0
2020-03-27 13:45:00,23.94,23.94,23.82,23.9,278420.0,21.0215,21.0215,20.9161,20.9863,278420.0
2020-03-27 13:50:00,23.92,23.93,23.72,23.74,588150.0,21.0039,21.0127,20.8283,20.8458,588150.0
2020-03-27 13:55:00,23.73,23.76,23.6,23.61,249990.0,20.8371,20.8634,20.7229,20.7317,249990.0
2020-03-27 14:00:00,23.61,23.65,23.54,23.57,309320.0,20.7317,20.7668,20.6702,20.6966,309320.0
2020-03-27 14:05:00,23.56,23.73,23.54,23.7,357070.0,20.6878,20.8371,20.6702,20.8107,357070.0
2020-03-27 14:10:00,23.68,23.75,23.68,23.74,178400.0,20.7932,20.8546,20.7932,20.8458,178400.0
2020-03-27 14:15:00,23.75,23.86,23.73,23.83,239590.0,20.8546,20.9512,20.8371,20.9249,239590.0
2020-03-27 14:20:00,23.85,23.85,23.73,23.73,162820.0,20.9424,20.9424,20.8371,20.8371,162820.0
2020-03-27 14:25:00,23.76,23.86,23.73,23.8,143180.0,20.8634,20.9512,20.8371,20.8985,143180.0
2020-03-27 14:30:00,23.81,23.88,23.77,23.86,120270.0,20.9073,20.9688,20.8722,20.9512,120270.0
2020-03-27 14:35:00,23.87,23.89,23.8,23.82,153310.0,20.96,20.9775,20.8985,20.9161,153310.0
2020-03-27 14:40:00,23.83,23.9,23.78,23.81,300940.0,20.9249,20.9863,20.881,20.9073,300940.0
2020-03-27 14:45:00,23.79,23.82,23.72,23.8,174000.0,20.8897,20.9161,20.8283,20.8985,174000.0
2020-03-27 14:50:00,23.79,23.85,23.72,23.81,166290.0,20.8897,20.9424,20.8283,20.9073,166290.0
2020-03-27 14:55:00,23.83,23.87,23.8,23.86,225580.0,20.9249,20.96,20.8985,20.9512,225580.0
2020-03-27 15:00:00,23.87,23.93,23.82,23.89,395290.0,20.96,21.0127,20.9161,20.9775,395290.0
2020-03-27 15:05:00,23.9,23.93,23.84,23.92,191550.0,20.9863,21.0127,20.9336,21.0039,191550.0
2020-03-27 15:10:00,23.93,24.05,23.9,23.91,244110.0,21.0127,21.118,20.9863,20.9951,244110.0
2020-03-27 15:15:00,23.92,24.08,23.92,24.04,230340.0,21.0039,21.1444,21.0039,21.1093,230340.0
2020-03-27 15:20:00,24.04,24.09,23.94,24.09,216440.0,21.1093,21.1532,21.0215,21.1532,216440.0
2020-03-27 15:25:00,24.09,24.21,24.05,24.09,306740.0,21.1532,21.2585,21.118,21.1532,306740.0
2020-03-27 15:30:00,24.08,24.12,23.95,24.05,361180.0,21.1444,21.1795,21.0302,21.118,361180.0
2020-03-27 15:35:00,24.07,24.11,23.97,23.99,415920.0,21.1356,21.1707,21.0478,21.0654,415920.0
2020-03-27 15:40:00,23.97,23.99,23.75,23.75,564830.0,21.0478,21.0654,20.8546,20.8546,564830.0
2020-03-27 15:45:00,23.78,23.86,23.58,23.64,657580.0,20.881,20.9512,20.7053,20.758,657580.0
2020-03-27 15:50:00,23.65,23.66,23.23,23.26,867710.0,20.7668,20.7756,20.398,20.4244,867710.0
2020-03-27 15:55:00,23.25,23.36,23.0,23.07,2411150.0,20.4156,20.5122,20.196,20.2575,2411150.0
2020-03-30 09:30:00,23.22,23.57,23.18,23.48,1154260.0,20.3892,20.6966,20.3541,20.6175,1154260.0
2020-03-30 09:35:00,23.5,23.54,23.2,23.23,367310.0,20.6351,20.6702,20.3717,20.398,367310.0
2020-03-30 09:40:00,23.21,23.25,22.9,22.98,423220.0,20.3804,20.4156,20.1082,20.1785,423220.0
2020-03-30 09:45:00,23.02,23.12,22.84,23.1,307450.0,20.2136,20.3014,20.0556,20.2839,307450.0
2020-03-30 09:50:00,23.1,23.37,23.1,23.31,229730.0,20.2839,20.5209,20.2839,20.4683,229730.0
2020-03-30 09:55:00,23.26,23.39,23.26,23.34,266860.0,20.4244,20.5385,20.4244,20.4946,266860.0
2020-03-30 10:00:00,23.36,23.52,23.33,23.52,285310.0,20.5122,20.6527,20.4858,20.6527,285310.0
2020-03-30 10:05:00,23.5,23.63,23.45,23.62,288570.0,20.6351,20.7492,20.5912,20.7405,288570.0
2020-03-30 10:10:00,23.59,23.66,23.51,23.63,227480.0,20.7141,20.7756,20.6439,20.7492,227480.0
2020-03-30 10:15:00,23.64,23.73,23.64,23.68,366640.0,20.758,20.8371,20.758,20.7932,366640.0
2020-03-30 10:20:00,23.68,23.84,23.66,23.82,375190.0,20.7932,20.9336,20.7756,20.9161,375190.0
2020-03-30 10:25:00,23.8,23.88,23.77,23.79,467820.0,20.8985,20.9688,20.8722,20.8897,467820.0
2020-03-30 10:30:00,23.79,23.97,23.78,23.96,725510.0,20.8897,21.0478,20.881,21.039,725510.0
2020-03-30 10:35:00,23.95,24.07,23.95,23.99,661090.0,21.0302,21.1356,21.0302,21.0654,661090.0
2020-03-30 10:40:00,24.01,24.06,23.98,24.0,587450.0,21.0829,21.1268,21.0566,21.0741,587450.0
2020-03-30 10:45:00,24.0,24.08,23.97,24.07,565570.0,21.0741,21.1444,21.0478,21.1356,565570.0
2020-03-30 10:50:00,24.07,24.08,23.98,24.01,485430.0,21.1356,21.1444,21.0566,21.0829,485430.0
2020-03-30 10:55:00,24.02,24.02,23.81,23.91,688890.0,21.0917,21.0917,20.9073,20.9951,688890.0
2020-03-30 11:00:00,23.9,24.02,23.9,23.97,306740.0,20.9863,21.0917,20.9863,21.0478,306740.0
2020-03-30 11:05:00,23.97,24.14,23.93,24.07,649340.0,21.0478,21.1971,21.0127,21.1356,649340.0
2020-03-30 11:10:00,24.05,24.11,23.99,24.04,377680.0,21.118,21.1707,21.0654,21.1093,377680.0
2020-03-30 11:15:00,24.03,24.08,23.98,24.01,227060.0,21.1005,21.1444,21.0566,21.0829,227060.0
2020-03-30 11:20:00,24.01,24.04,23.97,24.01,668730.0,21.0829,21.1093,21.0478,21.0829,668730.0
2020-03-30 11:25:00,24.01,24.03,23.91,24.02,186440.0,21.0829,21.1005,20.9951,21.0917,186440.0
2020-03-30 11:30:00,24.03,24.05,23.94,23.98,252500.0,21.1005,21.118,21.0215,21.0566,252500.0
2020-03-30 11:35:00,23.96,23.97,23.87,23.94,243210.0,21.039,21.0478,20.96,21.0215,243210.0
2020-03-30 11:40:00,23.96,24.07,23.96,24.04,103220.0,21.039,21.1356,21.039,21.1093,103220.0
2020-03-30 11:45:00,24.04,24.06,23.98,24.05,196750.0,21.1093,21.1268,21.0566,21.118,196750.0
2020-03-30 11:50:00,24.04,24.04,23.91,23.98,239950.0,21.1093,21.1093,20.9951,21.0566,239950.0
2020-03-30 11:55:00,23.97,24.0,23.8,23.8,112110.0,21.0478,21.0741,20.8985,20.8985,112110.0
2020-03-30 12:00:00,23.79,23.82,23.73,23.78,351340.0,20.8897,20.9161,20.8371,20.881,351340.0
2020-03-30 12:05:00,23.78,23.8,23.64,23.71,134170.0,20.881,20.8985,20.758,20.8195,134170.0
2020-03-30 12:10:00,23.73,23.82,23.73,23.74,128850.0,20.8371,20.9161,20.8371,20.8458,128850.0
2020-03-30 12:15:00,23.78,23.88,23.75,23.85,193910.0,20.881,20.9688,20.8546,20.9424,193910.0
2020-03-30 12:20:00,23.84,23.92,23.8,23.88,381600.0,20.9336,21.0039,20.8985,20.9688,381600.0
2020-03-30 12:25:00,23.89,23.94,23.86,23.93,169660.0,20.9775,21.0215,20.9512,21.0127,169660.0
2020-03-30 12:30:00,23.92,23.95,23.72,23.77,287110.0,21.0039,21.0302,20.8283,20.8722,287110.0
2020-03-30 12:35:00,23.76,23.87,23.74,23.87,144490.0,20.8634,20.96,20.8458,20.96,144490.0
2020-03-30 12:40:00,23.88,23.88,23.71,23.72,123580.0,20.9688,20.9688,20.8195,20.8283,123580.0
2020-03-30 12:45:00,23.73,23.9,23.69,23.79,233910.0,20.8371,20.9863,20.8019,20.8897,233910.0
2020-03-30 12:50:00,23.8,23.85,23.74,23.76,115160.0,20.8985,20.9424,20.8458,20.8634,115160.0
2020-03-30 12:55:00,23.76,23.77,23.7,23.75,171270.0,20.8634,20.8722,20.8107,20.8546,171270.0
2020-03-30 13:00:00,23.74,23.75,23.61,23.65,328310.0,20.8458,20.8546,20.7317,20.7668,328310.0
2020-03-30 13:05:00,23.64,23.64,23.48,23.51,241460.0,20.758,20.758,20.6175,20.6439,241460.0
2020-03-30 13:10:00,23.5,23.61,23.47,23.47,264860.0,20.6351,20.7317,20.6088,20.6088,264860.0
2020-03-30 13:15:00,23.5,23.66,23.5,23.62,222410.0,20.6351,20.7756,20.6351,20.7405,222410.0
2020-03-30 13:20:00,23.62,23.62,23.47,23.48,210780.0,20.7405,20.7405,20.6088,20.6175,210780.0
2020-03-30 13:25:00,23.46,23.5,23.32,23.42,461070.0,20.6,20.6351,20.477,20.5648,461070.0
2020-03-30 13:30:00,23.41,23.52,23.38,23.52,280750.0,20.5561,20.6527,20.5297,20.6527,280750.0
2020-03-30 13:35:00,23.54,23.6,23.48,23.56,303890.0,20.6702,20.7229,20.6175,20.6878,303890.0
2020-03-30 13:40:00,23.57,23.59,23.47,23.52,369790.0,20.6966,20.7141,20.6088,20.6527,369790.0
2020-03-30 13:45:00,23.5,23.68,23.5,23.66,10328170.0,20.6351,20.7932,20.6351,20.7756,10328170.0
2020-03-30 13:50:00,23.66,23.71,23.59,23.7,365640.0,20.7756,20.8195,20.7141,20.8107,365640.0
2020-03-30 13:55:00,23.68,23.79,23.56,23.75,732950.0,20.7932,20.8897,20.6878,20.8546,732950.0
2020-03-30 14:00:00,23.75,23.82,23.73,23.78,339060.0,20.8546,20.9161,20.8371,20.881,339060.0
2020-03-30 14:05:00,23.78,23.82,23.76,23.77,204220.0,20.881,20.9161,20.8634,20.8722,204220.0
2020-03-30 14:10:00,23.77,23.78,23.61,23.67,278380.0,20.8722,20.881,20.7317,20.7844,278380.0
2020-03-30 14:15:00,23.66,23.68,23.57,23.61,139620.0,20.7756,20.7932,20.6966,20.7317,139620.0
2020-03-30 14:20:00,23.6,23.62,23.47,23.59,235460.0,20.7229,20.7405,20.6088,20.7141,235460.0
2020-03-30 14:25:00,23.58,23.66,23.53,23.63,287430.0,20.7053,20.7756,20.6614,20.7492,287430.0
2020-03-30 14:30:00,23.61,23.72,23.59,23.66,262880.0,20.7317,20.8283,20.7141,20.7756,262880.0
2020-03-30 14:35:00,23.65,23.67,23.61,23.64,126570.0,20.7668,20.7844,20.7317,20.758,126570.0
2020-03-30 14:40:00,23.64,23.7,23.62,23.7,134730.0,20.758,20.8107,20.7405,20.8107,134730.0
2020-03-30 14:45:00,23.69,23.69,23.58,23.66,106780.0,20.8019,20.8019,20.7053,20.7756,106780.0
2020-03-30 14:50:00,23.64,23.7,23.61,23.64,107050.0,20.758,20.8107,20.7317,20.758,107050.0
2020-03-30 14:55:00,23.65,23.66,23.57,23.63,149740.0,20.7668,20.7756,20.6966,20.7492,149740.0
2020-03-30 15:00:00,23.63,23.68,23.59,23.68,86580.0,20.7492,20.7932,20.7141,20.7932,86580.0
2020-03-30 15:05:00,23.67,23.73,23.61,23.69,157560.0,20.7844,20.8371,20.7317,20.8019,157560.0
2020-03-30 15:10:00,23.7,23.89,23.7,23.85,303330.0,20.8107,20.9775,20.8107,20.9424,303330.0
2020-03-30 15:15:00,23.86,23.87,23.8,23.84,220070.0,20.9512,20.96,20.8985,20.9336,220070.0
2020-03-30 15:20:00,23.85,23.89,23.71,23.72,192030.0,20.9424,20.9775,20.8195,20.8283,192030.0
2020-03-30 15:25:00,23.73,23.74,23.6,23.66,250150.0,20.8371,20.8458,20.7229,20.7756,250150.0
2020-03-30 15:30:00,23.67,23.76,23.67,23.75,324650.0,20.7844,20.8634,20.7844,20.8546,324650.0
2020-03-30 15:35:00,23.74,23.86,23.68,23.85,399090.0,20.8458,20.9512,20.7932,20.9424,399090.0
2020-03-30 15:40:00,23.84,23.9,23.72,23.78,390690.0,20.9336,20.9863,20.8283,20.881,390690.0
2020-03-30 15:45:00,23.78,23.99,23.78,23.9,542190.0,20.881,21.0654,20.881,20.9863,542190.0
2020-03-30 15:50:00,23.92,24.04,23.86,23.99,1103040.0,21.0039,21.1093,20.9512,21.0654,1103040.0
2020-03-30 15:55:00,24.02,24.07,23.9,24.01,1618920.0,21.0917,21.1356,20.9863,21.0829,1618920.0
2020-03-31 09:30:00,23.8,24.53,23.8,24.43,1315820.0,20.8985,21.5395,20.8985,21.4517,1315820.0
2020-03-31 09:35:00,24.36,24.67,24.34,24.59,592540.0,21.3903,21.6625,21.3727,21.5922,592540.0
2020-03-31 09:40:00,24.61,24.75,24.48,24.51,361400.0,21.6098,21.7327,21.4956,21.522,361400.0
2020-03-31 09:45:00,24.48,24.65,24.39,24.41,441090.0,21.4956,21.6449,21.4166,21.4342,441090.0
2020-03-31 09:50:00,24.39,24.47,24.27,24.32,304890.0,21.4166,21.4868,21.3112,21.3551,304890.0
2020-03-31 09:55:00,24.31,24.5,24.28,24.36,300640.0,21.3463,21.5132,21.32,21.3903,300640.0
2020-03-31 10:00:00,24.37,24.7,24.37,24.65,435350.0,21.399,21.6888,21.399,21.6449,435350.0
2020-03-31 10:05:00,24.64,24.9,24.64,24.85,758110.0,21.6361,21.8644,21.6361,21.8205,758110.0
2020-03-31 10:10:00,24.86,24.97,24.84,24.95,550980.0,21.8293,21.9259,21.8117,21.9083,550980.0
2020-03-31 10:15:00,24.96,25.03,24.85,24.98,760020.0,21.9171,21.9786,21.8205,21.9347,760020.0
2020-03-31 10:20:00,24.98,25.03,24.85,24.94,423980.0,21.9347,21.9786,21.8205,21.8995,423980.0
2020-03-31 10:25:00,24.95,25.0,24.81,25.0,324740.0,21.9083,21.9522,21.7854,21.9522,324740.0
2020-03-31 10:30:00,25.0,25.08,24.99,25.0,376990.0,21.9522,22.0225,21.9434,21.9522,376990.0
2020-03-31 10:35:00,24.98,25.24,24.98,25.15,477880.0,21.9347,22.163,21.9347,22.0839,477880.0
2020-03-31 10:40:00,25.15,25.22,25.07,25.08,434350.0,22.0839,22.1454,22.0137,22.0225,434350.0
2020-03-31 10:45:00,25.07,25.2,25.01,25.17,509330.0,22.0137,22.1278,21.961,22.1015,509330.0
2020-03-31 10:50:00,25.15,25.27,25.07,25.08,559740.0,22.0839,22.1893,22.0137,22.0225,559740.0
2020-03-31 10:55:00,25.08,25.15,24.97,25.03,260450.0,22.0225,22.0839,21.9259,21.9786,260450.0
2020-03-31 11:00:00,25.03,25.07,24.82,24.96,413400.0,21.9786,22.0137,21.7942,21.9171,413400.0
2020-03-31 11:05:00,24.96,25.06,24.95,25.0,202890.0,21.9171,22.0049,21.9083,21.9522,202890.0
2020-03-31 11:10:00,25.0,25.05,24.91,24.95,169730.0,21.9522,21.9961,21.8732,21.9083,169730.0
2020-03-31 11:15:00,24.94,25.0,24.9,24.95,256220.0,21.8995,21.9522,21.8644,21.9083,256220.0
2020-03-31 11:20:00,24.95,25.06,24.84,24.86,325310.0,21.9083,22.0049,21.8117,21.8293,325310.0
2020-03-31 11:25:00,24.84,24.91,24.75,24.87,251090.0,21.8117,21.8732,21.7327,21.8381,251090.0
2020-03-31 11:30:00,24.86,24.93,24.81,24.88,180500.0,21.8293,21.8908,21.7854,21.8469,180500.0
2020-03-31 11:35:00,24.89,24.89,24.67,24.69,191580.0,21.8556,21.8556,21.6625,21.68,191580.0
2020-03-31 11:40:00,24.7,24.95,24.7,24.91,268810.0,21.6888,21.9083,21.6888,21.8732,268810.0
2020-03-31 11:45:00,24.89,24.91,24.81,24.87,168570.0,21.8556,21.8732,21.7854,21.8381,168570.0
2020-03-31 11:50:00,24.89,24.91,24.74,24.74,200200.0,21.8556,21.8732,21.7239,21.7239,200200.0
2020-03-31 11:55:00,24.73,24.92,24.72,24.91,422290.0,21.7151,21.882,21.7064,21.8732,422290.0
2020-03-31 12:00:00,24.91,24.98,24.86,24.86,325330.0,21.8732,21.9347,21.8293,21.8293,325330.0
2020-03-31 12:05:00,24.86,24.99,24.84,24.98,275970.0,21.8293,21.9434,21.8117,21.9347,275970.0
2020-03-31 12:10:00,24.97,25.01,24.92,24.94,408110.0,21.9259,21.961,21.882,21.8995,408110.0
2020-03-31 12:15:00,24.94,24.95,24.82,24.84,333580.0,21.8995,21.9083,21.7942,21.8117,333580.0
2020-03-31 12:20:00,24.84,24.86,24.74,24.82,343570.0,21.8117,21.8293,21.7239,21.7942,343570.0
2020-03-31 12:25:00,24.81,24.83,24.66,24.83,418310.0,21.7854,21.803,21.6537,21.803,418310.0
2020-03-31 12:30:00,24.83,24.86,24.71,24.78,889080.0,21.803,21.8293,21.6976,21.759,889080.0
2020-03-31 12:35:00,24.77,24.82,24.57,24.61,299170.0,21.7503,21.7942,21.5746,21.6098,299170.0
2020-03-31 12:40:00,24.62,24.77,24.62,24.73,296180.0,21.6186,21.7503,21.6186,21.7151,296180.0
2020-03-31 12:45:00,24.72,24.76,24.68,24.72,196140.0,21.7064,21.7415,21.6712,21.7064,196140.0
2020-03-31 12:50:00,24.71,24.72,24.63,24.68,205590.0,21.6976,21.7064,21.6273,21.6712,205590.0
2020-03-31 12:55:00,24.69,24.71,24.51,24.54,400780.0,21.68,21.6976,21.522,21.5483,400780.0
2020-03-31 13:00:00,24.5,24.53,24.35,24.43,298930.0,21.5132,21.5395,21.3815,21.4517,298930.0
2020-03-31 13:05:00,24.43,24.45,24.13,24.29,216770.0,21.4517,21.4693,21.1883,21.3288,216770.0
2020-03-31 13:10:00,24.29,24.29,24.05,24.09,351440.0,21.3288,21.3288,21.118,21.1532,351440.0
2020-03-31 13:15:00,24.09,24.13,23.98,24.04,883240.0,21.1532,21.1883,21.0566,21.1093,883240.0
2020-03-31 13:20:00,24.02,24.04,23.77,23.8,610450.0,21.0917,21.1093,20.8722,20.8985,610450.0
2020-03-31 13:25:00,23.81,23.86,23.73,23.79,733000.0,20.9073,20.9512,20.8371,20.8897,733000.0
2020-03-31 13:30:00,23.77,23.83,23.68,23.71,598360.0,20.8722,20.9249,20.7932,20.8195,598360.0
2020-03-31 13:35:00,23.73,24.06,23.7,23.99,834690.0,20.8371,21.1268,20.8107,21.0654,834690.0
2020-03-31 13:40:00,24.02,24.13,23.92,23.92,563210.0,21.0917,21.1883,21.0039,21.0039,563210.0
2020-03-31 13:45:00,23.9,24.2,23.9,24.14,293970.0,20.9863,21.2498,20.9863,21.1971,293970.0
2020-03-31 13:50:00,24.14,24.14,23.96,24.08,353680.0,21.1971,21.1971,21.039,21.1444,353680.0
2020-03-31 13:55:00,24.06,24.4,24.04,24.24,311040.0,21.1268,21.4254,21.1093,21.2849,311040.0
2020-03-31 14:00:00,24.26,24.28,24.19,24.24,140350.0,21.3024,21.32,21.241,21.2849,140350.0
2020-03-31 14:05:00,24.24,24.31,24.2,24.31,191190.0,21.2849,21.3463,21.2498,21.3463,191190.0
2020-03-31 14:10:00,24.31,24.34,24.1,24.1,220080.0,21.3463,21.3727,21.1619,21.1619,220080.0
2020-03-31 14:15:00,24.1,24.12,23.95,24.01,194570.0,21.1619,21.1795,21.0302,21.0829,194570.0
2020-03-31 14:20:00,24.0,24.16,24.0,24.03,160800.0,21.0741,21.2146,21.0741,21.1005,160800.0
2020-03-31 14:25:00,24.03,24.13,24.01,24.04,202940.0,21.1005,21.1883,21.0829,21.1093,202940.0
2020-03-31 14:30:00,24.04,24.15,23.94,24.08,155650.0,21.1093,21.2059,21.0215,21.1444,155650.0
2020-03-31 14:35:00,24.11,24.13,24.01,24.12,180880.0,21.1707,21.1883,21.0829,21.1795,180880.0
2020-03-31 14:40:00,24.11,24.26,24.09,24.2,218710.0,21.1707,21.3024,21.1532,21.2498,218710.0
2020-03-31 14:45:00,24.2,24.22,24.08,24.16,253900.0,21.2498,21.2673,21.1444,21.2146,253900.0
2020-03-31 14:50:00,24.18,24.26,24.14,24.15,133720.0,21.2322,21.3024,21.1971,21.2059,133720.0
2020-03-31 14:55:00,24.17,24.21,24.13,24.17,129270.0,21.2234,21.2585,21.1883,21.2234,129270.0
2020-03-31 15:00:00,24.17,24.25,24.0,24.07,373200.0,21.2234,21.2937,21.0741,21.1356,373200.0
2020-03-31 15:05:00,24.08,24.08,23.92,23.98,215390.0,21.1444,21.1444,21.0039,21.0566,215390.0
2020-03-31 15:10:00,23.97,23.97,23.78,23.82,328960.0,21.0478,21.0478,20.881,20.9161,328960.0
2020-03-31 15:15:00,23.83,23.97,23.72,23.72,319560.0,20.9249,21.0478,20.8283,20.8283,319560.0
2020-03-31 15:20:00,23.75,23.8,23.61,23.68,333370.0,20.8546,20.8985,20.7317,20.7932,333370.0
2020-03-31 15:25:00,23.67,23.84,23.67,23.7,263900.0,20.7844,20.9336,20.7844,20.8107,263900.0
2020-03-31 15:30:00,23.68,23.82,23.68,23.81,248310.0,20.7932,20.9161,20.7932,20.9073,248310.0
2020-03-31 15:35:00,23.84,24.0,23.8,23.91,447170.0,20.9336,21.0741,20.8985,20.9951,447170.0
2020-03-31 15:40:00,23.93,24.0,23.82,23.91,428520.0,21.0127,21.0741,20.9161,20.9951,428520.0
2020-03-31 15:45:00,23.91,23.96,23.8,23.81,566520.0,20.9951,21.039,20.8985,20.9073,566520.0
2020-03-31 15:50:00,23.83,23.92,23.67,23.75,1339360.0,20.9249,21.0039,20.7844,20.8546,1339360.0
2020-03-31 15:55:00,23.76,23.87,23.65,23.71,2106750.0,20.8634,20.96,20.7668,20.8195,2106750.0
2020-04-01 09:30:00,22.8,23.28,22.66,23.13,988690.0,20.0204,20.4419,19.8975,20.3102,988690.0
2020-04-01 09:35:00,23.26,23.39,23.15,23.18,345700.0,20.4244,20.5385,20.3278,20.3541,345700.0
2020-04-01 09:40:00,23.2,23.27,22.97,23.26,374250.0,20.3717,20.4331,20.1697,20.4244,374250.0
2020-04-01 09:45:00,23.24,23.39,23.06,23.13,284800.0,20.4068,20.5385,20.2487,20.3102,284800.0
2020-04-01 09:50:00,23.15,23.3,23.03,23.24,242970.0,20.3278,20.4595,20.2224,20.4068,242970.0
2020-04-01 09:55:00,23.19,23.3,23.1,23.11,182460.0,20.3629,20.4595,20.2839,20.2926,182460.0
2020-04-01 10:00:00,23.14,23.19,23.02,23.08,322250.0,20.319,20.3629,20.2136,20.2663,322250.0
2020-04-01 10:05:00,23.07,23.16,23.0,23.13,361970.0,20.2575,20.3365,20.196,20.3102,361970.0
2020-04-01 10:10:00,23.14,23.27,23.11,23.23,224860.0,20.319,20.4331,20.2926,20.398,224860.0
2020-04-01 10:15:00,23.25,23.28,23.17,23.18,182010.0,20.4156,20.4419,20.3453,20.3541,182010.0
2020-04-01 10:20:00,23.18,23.35,23.16,23.16,255760.0,20.3541,20.5034,20.3365,20.3365,255760.0
2020-04-01 10:25:00,23.16,23.25,23.1,23.19,217810.0,20.3365,20.4156,20.2839,20.3629,217810.0
2020-04-01 10:30:00,23.22,23.44,23.18,23.33,247520.0,20.3892,20.5824,20.3541,20.4858,247520.0
2020-04-01 10:35:00,23.36,23.42,23.25,23.3,192040.0,20.5122,20.5648,20.4156,20.4595,192040.0
2020-04-01 10:40:00,23.28,23.37,23.25,23.31,144240.0,20.4419,20.5209,20.4156,20.4683,144240.0
2020-04-01 10:45:00,23.3,23.44,23.3,23.41,152250.0,20.4595,20.5824,20.4595,20.5561,152250.0
2020-04-01 10:50:00,23.41,23.41,23.27,23.27,154120.0,20.5561,20.5561,20.4331,20.4331,154120.0
2020-04-01 10:55:00,23.28,23.31,23.21,23.28,114510.0,20.4419,20.4683,20.3804,20.4419,114510.0
2020-04-01 11:00:00,23.28,23.33,23.25,23.31,137630.0,20.4419,20.4858,20.4156,20.4683,137630.0
2020-04-01 11:05:00,23.3,23.34,23.24,23.24,336470.0,20.4595,20.4946,20.4068,20.4068,336470.0
2020-04-01 11:10:00,23.24,23.28,23.15,23.15,252470.0,20.4068,20.4419,20.3278,20.3278,252470.0
2020-04-01 11:15:00,23.16,23.18,23.04,23.1,273280.0,20.3365,20.3541,20.2312,20.2839,273280.0
2020-04-01 11:20:00,23.1,23.13,23.02,23.02,170610.0,20.2839,20.3102,20.2136,20.2136,170610.0
2020-04-01 11:25:00,23.02,23.04,22.87,22.88,290310.0,20.2136,20.2312,20.0819,20.0907,290310.0
2020-04-01 11:30:00,22.88,22.95,22.83,22.91,253400.0,20.0907,20.1521,20.0468,20.117,253400.0
2020-04-01 11:35:00,22.94,23.03,22.86,22.96,348460.0,20.1434,20.2224,20.0731,20.1609,348460.0
2020-04-01 11:40:00,22.93,22.94,22.81,22.87,211960.0,20.1346,20.1434,20.0292,20.0819,211960.0
2020-04-01 11:45:00,22.88,22.88,22.73,22.88,252570.0,20.0907,20.0907,19.959,20.0907,252570.0
2020-04-01 11:50:00,22.9,22.94,22.82,22.86,157080.0,20.1082,20.1434,20.038,20.0731,157080.0
2020-04-01 11:55:00,22.84,22.9,22.8,22.81,183910.0,20.0556,20.1082,20.0204,20.0292,183910.0
2020-04-01 12:00:00,22.81,22.82,22.73,22.73,238070.0,20.0292,20.038,19.959,19.959,238070.0
2020-04-01 12:05:00,22.73,22.77,22.68,22.7,316700.0,19.959,19.9941,19.9151,19.9326,316700.0
2020-04-01 12:10:00,22.7,22.73,22.68,22.69,131200.0,19.9326,19.959,19.9151,19.9238,131200.0
2020-04-01 12:15:00,22.69,22.71,22.57,22.59,387520.0,19.9238,19.9414,19.8185,19.836,387520.0
2020-04-01 12:20:00,22.61,22.71,22.6,22.68,201770.0,19.8536,19.9414,19.8448,19.9151,201770.0
2020-04-01 12:25:00,22.68,22.68,22.56,22.56,229560.0,19.9151,19.9151,19.8097,19.8097,229560.0
2020-04-01 12:30:00,22.56,22.76,22.56,22.67,149570.0,19.8097,19.9853,19.8097,19.9063,149570.0
2020-04-01 12:35:00,22.68,22.72,22.55,22.58,233720.0,19.9151,19.9502,19.8009,19.8273,233720.0
2020-04-01 12:40:00,22.6,22.61,22.52,22.58,718760.0,19.8448,19.8536,19.7746,19.8273,718760.0
2020-04-01 12:45:00,22.58,22.6,22.49,22.49,383430.0,19.8273,19.8448,19.7482,19.7482,383430.0
2020-04-01 12:50:00,22.52,22.63,22.5,22.62,248640.0,19.7746,19.8712,19.757,19.8624,248640.0
2020-04-01 12:55:00,22.62,22.62,22.5,22.53,423300.0,19.8624,19.8624,19.757,19.7833,423300.0
2020-04-01 13:00:00,22.52,22.67,22.47,22.64,210230.0,19.7746,19.9063,19.7307,19.8799,210230.0
2020-04-01 13:05:00,22.65,22.66,22.43,22.45,384350.0,19.8887,19.8975,19.6955,19.7131,384350.0
2020-04-01 13:10:00,22.43,22.48,22.36,22.37,354460.0,19.6955,19.7394,19.6341,19.6429,354460.0
2020-04-01 13:15:00,22.37,22.42,22.33,22.34,242400.0,19.6429,19.6868,19.6077,19.6165,242400.0
2020-04-01 13:20:00,22.33,22.42,22.3,22.4,283970.0,19.6077,19.6868,19.5814,19.6692,283970.0
2020-04-01 13:25:00,22.41,22.45,22.32,22.45,338930.0,19.678,19.7131,19.5989,19.7131,338930.0
2020-04-01 13:30:00,22.42,22.44,22.35,22.38,260070.0,19.6868,19.7043,19.6253,19.6516,260070.0
2020-04-01 13:35:00,22.38,22.41,22.25,22.36,453920.0,19.6516,19.678,19.5375,19.6341,453920.0
2020-04-01 13:40:00,22.35,22.35,22.28,22.31,221860.0,19.6253,19.6253,19.5638,19.5902,221860.0
2020-04-01 13:45:00,22.29,22.32,22.22,22.23,291400.0,19.5726,19.5989,19.5111,19.5199,291400.0
2020-04-01 13:50:00,22.26,22.34,22.17,22.31,363090.0,19.5463,19.6165,19.4672,19.5902,363090.0
2020-04-01 13:55:00,22.31,22.37,22.27,22.33,334280.0,19.5902,19.6429,19.555,19.6077,334280.0
2020-04-01 14:00:00,22.32,22.37,22.29,22.35,349880.0,19.5989,19.6429,19.5726,19.6253,349880.0
2020-04-01 14:05:00,22.37,22.37,22.22,22.23,346190.0,19.6429,19.6429,19.5111,19.5199,346190.0
2020-04-01 14:10:00,22.25,22.26,22.11,22.19,235490.0,19.5375,19.5463,19.4146,19.4848,235490.0
2020-04-01 14:15:00,22.18,22.25,22.18,22.2,119380.0,19.476,19.5375,19.476,19.4936,119380.0
2020-04-01 14:20:00,22.21,22.24,22.16,22.16,173690.0,19.5024,19.5287,19.4585,19.4585,173690.0
2020-04-01 14:25:00,22.15,22.2,22.09,22.17,204110.0,19.4497,19.4936,19.397,19.4672,204110.0
2020-04-01 14:30:00,22.17,22.17,22.03,22.08,302150.0,19.4672,19.4672,19.3443,19.3882,302150.0
2020-04-01 14:35:00,22.09,22.23,22.08,22.21,221250.0,19.397,19.5199,19.3882,19.5024,221250.0
2020-04-01 14:40:00,22.21,22.23,22.15,22.17,252600.0,19.5024,19.5199,19.4497,19.4672,252600.0
2020-04-01 14:45:00,22.17,22.22,22.15,22.17,111950.0,19.4672,19.5111,19.4497,19.4672,111950.0
2020-04-01 14:50:00,22.16,22.18,22.09,22.14,329480.0,19.4585,19.476,19.397,19.4409,329480.0
2020-04-01 14:55:00,22.14,22.18,22.12,22.13,243370.0,19.4409,19.476,19.4233,19.4321,243370.0
2020-04-01 15:00:00,22.14,22.34,22.12,22.15,228500.0,19.4409,19.6165,19.4233,19.4497,228500.0
2020-04-01 15:05:00,22.14,22.21,22.12,22.19,340130.0,19.4409,19.5024,19.4233,19.4848,340130.0
2020-04-01 15:10:00,22.18,22.22,22.13,22.15,449100.0,19.476,19.5111,19.4321,19.4497,449100.0
2020-04-01 15:15:00,22.15,22.2,22.11,22.18,369880.0,19.4497,19.4936,19.4146,19.476,369880.0
2020-04-01 15:20:00,22.17,22.17,22.09,22.1,340940.0,19.4672,19.4672,19.397,19.4058,340940.0
2020-04-01 15:25:00,22.09,22.19,22.09,22.14,377120.0,19.397,19.4848,19.397,19.4409,377120.0
2020-04-01 15:30:00,22.14,22.17,22.1,22.12,477990.0,19.4409,19.4672,19.4058,19.4233,477990.0
2020-04-01 15:35:00,22.13,22.14,21.97,22.01,703250.0,19.4321,19.4409,19.2916,19.3267,703250.0
2020-04-01 15:40:00,22.01,22.12,21.97,22.07,724110.0,19.3267,19.4233,19.2916,19.3794,724110.0
2020-04-01 15:45:00,22.1,22.4,22.1,22.32,499460.0,19.4058,19.6692,19.4058,19.5989,499460.0
2020-04-01 15:50:00,22.31,22.33,22.15,22.31,1005410.0,19.5902,19.6077,19.4497,19.5902,1005410.0
2020-04-01 15:55:00,22.33,22.53,22.3,22.42,2049920.0,19.6077,19.7833,19.5814,19.6868,2049920.0
2020-04-02 09:30:00,22.27,22.76,22.14,22.63,991740.0,19.555,19.9853,19.4409,19.8712,991740.0
2020-04-02 09:35:00,22.57,22.7,22.5,22.54,314250.0,19.8185,19.9326,19.757,19.7921,314250.0
2020-04-02 09:40:00,22.56,22.63,22.46,22.5,335610.0,19.8097,19.8712,19.7219,19.757,335610.0
2020-04-02 09:45:00,22.46,22.52,22.37,22.39,325640.0,19.7219,19.7746,19.6429,19.6604,325640.0
2020-04-02 09:50:00,22.41,22.54,22.36,22.43,278500.0,19.678,19.7921,19.6341,19.6955,278500.0
2020-04-02 09:55:00,22.45,22.61,22.41,22.54,284370.0,19.7131,19.8536,19.678,19.7921,284370.0
2020-04-02 10:00:00,22.54,22.59,22.48,22.56,214310.0,19.7921,19.836,19.7394,19.8097,214310.0
2020-04-02 10:05:00,22.56,22.6,22.51,22.59,331200.0,19.8097,19.8448,19.7658,19.836,331200.0
2020-04-02 10:10:00,22.62,22.75,22.59,22.62,369490.0,19.8624,19.9765,19.836,19.8624,369490.0
2020-04-02 10:15:00,22.63,22.83,22.59,22.83,284980.0,19.8712,20.0468,19.836,20.0468,284980.0
2020-04-02 10:20:00,22.82,22.9,22.74,22.79,282130.0,20.038,20.1082,19.9677,20.0117,282130.0
2020-04-02 10:25:00,22.77,22.85,22.74,22.83,286310.0,19.9941,20.0643,19.9677,20.0468,286310.0
2020-04-02 10:30:00,22.82,22.9,22.78,22.84,391920.0,20.038,20.1082,20.0029,20.0556,391920.0
2020-04-02 10:35:00,22.88,23.06,22.86,23.04,353490.0,20.0907,20.2487,20.0731,20.2312,353490.0
2020-04-02 10:40:00,23.04,23.06,22.98,23.04,343050.0,20.2312,20.2487,20.1785,20.2312,343050.0
2020-04-02 10:45:00,23.04,23.07,22.92,22.94,317140.0,20.2312,20.2575,20.1258,20.1434,317140.0
2020-04-02 10:50:00,22.92,22.99,22.79,22.91,195450.0,20.1258,20.1873,20.0117,20.117,195450.0
2020-04-02 10:55:00,22.93,23.05,22.92,23.04,261600.0,20.1346,20.24,20.1258,20.2312,261600.0
2020-04-02 11:00:00,23.05,23.09,22.98,23.02,236500.0,20.24,20.2751,20.1785,20.2136,236500.0
2020-04-02 11:05:00,23.02,23.04,22.84,22.92,164950.0,20.2136,20.2312,20.0556,20.1258,164950.0
2020-04-02 11:10:00,22.92,22.98,22.87,22.93,342800.0,20.1258,20.1785,20.0819,20.1346,342800.0
2020-04-02 11:15:00,22.95,23.05,22.93,22.98,133910.0,20.1521,20.24,20.1346,20.1785,133910.0
2020-04-02 11:20:00,22.94,23.0,22.92,22.98,346860.0,20.1434,20.196,20.1258,20.1785,346860.0
2020-04-02 11:25:00,22.98,23.01,22.93,22.97,342110.0,20.1785,20.2048,20.1346,20.1697,342110.0
2020-04-02 11:30:00,22.98,23.06,22.98,23.03,205600.0,20.1785,20.2487,20.1785,20.2224,205600.0
2020-04-02 11:35:00,23.05,23.07,22.96,23.01,157390.0,20.24,20.2575,20.1609,20.2048,157390.0
2020-04-02 11:40:00,23.03,23.12,23.01,23.08,466120.0,20.2224,20.3014,20.2048,20.2663,466120.0
2020-04-02 11:45:00,23.07,23.24,23.06,23.23,297360.0,20.2575,20.4068,20.2487,20.398,297360.0
2020-04-02 11:50:00,23.25,23.37,23.2,23.34,258590.0,20.4156,20.5209,20.3717,20.4946,258590.0
2020-04-02 11:55:00,23.36,23.36,23.24,23.25,244600.0,20.5122,20.5122,20.4068,20.4156,244600.0
2020-04-02 12:00:00,23.26,23.36,23.23,23.35,366210.0,20.4244,20.5122,20.398,20.5034,366210.0
2020-04-02 12:05:00,23.35,23.49,23.34,23.45,268340.0,20.5034,20.6263,20.4946,20.5912,268340.0
2020-04-02 12:10:00,23.43,23.55,23.43,23.52,376860.0,20.5736,20.679,20.5736,20.6527,376860.0
2020-04-02 12:15:00,23.51,23.52,23.46,23.47,361810.0,20.6439,20.6527,20.6,20.6088,361810.0
2020-04-02 12:20:00,23.47,23.55,23.45,23.47,352220.0,20.6088,20.679,20.5912,20.6088,352220.0
2020-04-02 12:25:00,23.46,23.52,23.44,23.46,282530.0,20.6,20.6527,20.5824,20.6,282530.0
2020-04-02 12:30:00,23.47,23.5,23.4,23.45,525350.0,20.6088,20.6351,20.5473,20.5912,525350.0
2020-04-02 12:35:00,23.43,23.53,23.42,23.43,340390.0,20.5736,20.6614,20.5648,20.5736,340390.0
2020-04-02 12:40:00,23.43,23.58,23.42,23.54,412760.0,20.5736,20.7053,20.5648,20.6702,412760.0
2020-04-02 12:45:00,23.53,23.56,23.5,23.51,136900.0,20.6614,20.6878,20.6351,20.6439,136900.0
2020-04-02 12:50:00,23.51,23.55,23.5,23.52,225230.0,20.6439,20.679,20.6351,20.6527,225230.0
2020-04-02 12:55:00,23.51,23.53,23.48,23.5,310030.0,20.6439,20.6614,20.6175,20.6351,310030.0
2020-04-02 13:00:00,23.51,23.53,23.46,23.5,170730.0,20.6439,20.6614,20.6,20.6351,170730.0
2020-04-02 13:05:00,23.5,23.52,23.29,23.35,554450.0,20.6351,20.6527,20.4507,20.5034,554450.0
2020-04-02 13:10:00,23.31,23.35,23.21,23.31,392440.0,20.4683,20.5034,20.3804,20.4683,392440.0
2020-04-02 13:15:00,23.31,23.36,23.3,23.31,441200.0,20.4683,20.5122,20.4595,20.4683,441200.0
2020-04-02 13:20:00,23.32,23.33,23.27,23.29,256320.0,20.477,20.4858,20.4331,20.4507,256320.0
2020-04-02 13:25:00,23.29,23.29,23.13,23.17,455490.0,20.4507,20.4507,20.3102,20.3453,455490.0
2020-04-02 13:30:00,23.17,23.25,23.16,23.24,278280.0,20.3453,20.4156,20.3365,20.4068,278280.0
2020-04-02 13:35:00,23.23,23.33,23.23,23.31,244140.0,20.398,20.4858,20.398,20.4683,244140.0
2020-04-02 13:40:00,23.3,23.46,23.3,23.43,191930.0,20.4595,20.6,20.4595,20.5736,191930.0
2020-04-02 13:45:00,23.43,23.44,23.35,23.36,312300.0,20.5736,20.5824,20.5034,20.5122,312300.0
2020-04-02 13:50:00,23.36,23.37,23.2,23.23,302230.0,20.5122,20.5209,20.3717,20.398,302230.0
2020-04-02 13:55:00,23.23,23.24,23.1,23.14,258770.0,20.398,20.4068,20.2839,20.319,258770.0
2020-04-02 14:00:00,23.12,23.15,22.82,22.88,572020.0,20.3014,20.3278,20.038,20.0907,572020.0
2020-04-02 14:05:00,22.86,23.05,22.86,23.0,235740.0,20.0731,20.24,20.0731,20.196,235740.0
2020-04-02 14:10:00,23.01,23.23,22.99,23.2,342910.0,20.2048,20.398,20.1873,20.3717,342910.0
2020-04-02 14:15:00,23.2,23.29,23.17,23.17,374480.0,20.3717,20.4507,20.3453,20.3453,374480.0
2020-04-02 14:20:00,23.14,23.29,23.14,23.18,194810.0,20.319,20.4507,20.319,20.3541,194810.0
2020-04-02 14:25:00,23.18,23.34,23.18,23.32,203680.0,20.3541,20.4946,20.3541,20.477,203680.0
2020-04-02 14:30:00,23.31,23.32,23.2,23.24,214790.0,20.4683,20.477,20.3717,20.4068,214790.0
2020-04-02 14:35:00,23.24,23.33,23.22,23.27,301350.0,20.4068,20.4858,20.3892,20.4331,301350.0
2020-04-02 14:40:00,23.27,23.27,23.21,23.22,252370.0,20.4331,20.4331,20.3804,20.3892,252370.0
2020-04-02 14:45:00,23.2,23.34,23.13,23.28,276360.0,20.3717,20.4946,20.3102,20.4419,276360.0
2020-04-02 14:50:00,23.28,23.45,23.24,23.39,249560.0,20.4419,20.5912,20.4068,20.5385,249560.0
2020-04-02 14:55:00,23.38,23.51,23.36,23.48,506380.0,20.5297,20.6439,20.5122,20.6175,506380.0
2020-04-02 15:00:00,23.48,23.52,23.46,23.51,341690.0,20.6175,20.6527,20.6,20.6439,341690.0
2020-04-02 15:05:00,23.51,23.66,23.45,23.65,427480.0,20.6439,20.7756,20.5912,20.7668,427480.0
2020-04-02 15:10:00,23.64,23.65,23.47,23.5,538140.0,20.758,20.7668,20.6088,20.6351,538140.0
2020-04-02 15:15:00,23.51,23.66,23.5,23.63,184510.0,20.6439,20.7756,20.6351,20.7492,184510.0
2020-04-02 15:20:00,23.62,23.63,23.53,23.53,186180.0,20.7405,20.7492,20.6614,20.6614,186180.0
2020-04-02 15:25:00,23.54,23.75,23.49,23.63,816370.0,20.6702,20.8546,20.6263,20.7492,816370.0
2020-04-02 15:30:00,23.65,23.7,23.54,23.56,271080.0,20.7668,20.8107,20.6702,20.6878,271080.0
2020-04-02 15:35:00,23.58,23.64,23.52,23.61,427570.0,20.7053,20.758,20.6527,20.7317,427570.0
2020-04-02 15:40:00,23.62,23.72,23.56,23.72,312060.0,20.7405,20.8283,20.6878,20.8283,312060.0
2020-04-02 15:45:00,23.7,23.78,23.61,23.67,756580.0,20.8107,20.881,20.7317,20.7844,756580.0
2020-04-02 15:50:00,23.64,23.79,23.64,23.65,1789910.0,20.758,20.8897,20.758,20.7668,1789910.0
2020-04-02 15:55:00,23.66,23.79,23.58,23.71,2061400.0,20.7756,20.8897,20.7053,20.8195,2061400.0
2020-04-03 09:30:00,23.66,24.08,23.46,24.08,729160.0,20.7756,21.1444,20.6,21.1444,729160.0
2020-04-03 09:35:00,24.08,24.19,23.9,23.98,322260.0,21.1444,21.241,20.9863,21.0566,322260.0
2020-04-03 09:40:00,23.98,24.19,23.95,24.15,476620.0,21.0566,21.241,21.0302,21.2059,476620.0
2020-04-03 09:45:00,24.15,24.26,23.96,24.09,472010.0,21.2059,21.3024,21.039,21.1532,472010.0
2020-04-03 09:50:00,24.07,24.1,23.87,23.95,238850.0,21.1356,21.1619,20.96,21.0302,238850.0
2020-04-03 09:55:00,23.95,24.01,23.92,24.01,246910.0,21.0302,21.0829,21.0039,21.0829,246910.0
2020-04-03 10:00:00,23.99,24.05,23.88,23.89,220310.0,21.0654,21.118,20.9688,20.9775,220310.0
2020-04-03 10:05:00,23.87,24.04,23.87,23.93,321790.0,20.96,21.1093,20.96,21.0127,321790.0
2020-04-03 10:10:00,23.92,24.0,23.87,23.92,275870.0,21.0039,21.0741,20.96,21.0039,275870.0
2020-04-03 10:15:00,23.91,23.91,23.52,23.69,579510.0,20.9951,20.9951,20.6527,20.8019,579510.0
2020-04-03 10:20:00,23.7,23.84,23.65,23.77,341600.0,20.8107,20.9336,20.7668,20.8722,341600.0
2020-04-03 10:25:00,23.77,23.79,23.68,23.72,428020.0,20.8722,20.8897,20.7932,20.8283,428020.0
2020-04-03 10:30:00,23.74,23.75,23.59,23.65,251040.0,20.8458,20.8546,20.7141,20.7668,251040.0
2020-04-03 10:35:00,23.64,23.72,23.63,23.67,277510.0,20.758,20.8283,20.7492,20.7844,277510.0
2020-04-03 10:40:00,23.67,23.75,23.61,23.72,194210.0,20.7844,20.8546,20.7317,20.8283,194210.0
2020-04-03 10:45:00,23.7,23.83,23.7,23.8,260940.0,20.8107,20.9249,20.8107,20.8985,260940.0
2020-04-03 10:50:00,23.8,23.83,23.67,23.7,309800.0,20.8985,20.9249,20.7844,20.8107,309800.0
2020-04-03 10:55:00,23.71,23.79,23.69,23.7,265610.0,20.8195,20.8897,20.8019,20.8107,265610.0
2020-04-03 11:00:00,23.71,23.84,23.71,23.79,272500.0,20.8195,20.9336,20.8195,20.8897,272500.0
2020-04-03 11:05:00,23.79,23.8,23.69,23.75,209000.0,20.8897,20.8985,20.8019,20.8546,209000.0
2020-04-03 11:10:00,23.74,23.77,23.65,23.68,127640.0,20.8458,20.8722,20.7668,20.7932,127640.0
2020-04-03 11:15:00,23.68,23.74,23.53,23.56,229660.0,20.7932,20.8458,20.6614,20.6878,229660.0
2020-04-03 11:20:00,23.58,23.67,23.58,23.61,267350.0,20.7053,20.7844,20.7053,20.7317,267350.0
2020-04-03 11:25:00,23.63,23.66,23.6,23.66,99450.0,20.7492,20.7756,20.7229,20.7756,99450.0
2020-04-03 11:30:00,23.63,23.75,23.62,23.73,225680.0,20.7492,20.8546,20.7405,20.8371,225680.0
2020-04-03 11:35:00,23.73,23.75,23.65,23.74,145650.0,20.8371,20.8546,20.7668,20.8458,145650.0
2020-04-03 11:40:00,23.72,23.75,23.65,23.7,219520.0,20.8283,20.8546,20.7668,20.8107,219520.0
2020-04-03 11:45:00,23.7,23.72,23.56,23.61,214650.0,20.8107,20.8283,20.6878,20.7317,214650.0
2020-04-03 11:50:00,23.61,23.61,23.42,23.48,239050.0,20.7317,20.7317,20.5648,20.6175,239050.0
2020-04-03 11:55:00,23.47,23.54,23.47,23.52,105070.0,20.6088,20.6702,20.6088,20.6527,105070.0
2020-04-03 12:00:00,23.53,23.56,23.46,23.48,145050.0,20.6614,20.6878,20.6,20.6175,145050.0
2020-04-03 12:05:00,23.48,23.48,23.3,23.32,183400.0,20.6175,20.6175,20.4595,20.477,183400.0
2020-04-03 12:10:00,23.32,23.33,23.12,23.12,446170.0,20.477,20.4858,20.3014,20.3014,446170.0
2020-04-03 12:15:00,23.12,23.18,23.08,23.17,248940.0,20.3014,20.3541,20.2663,20.3453,248940.0
2020-04-03 12:20:00,23.17,23.25,23.14,23.2,284840.0,20.3453,20.4156,20.319,20.3717,284840.0
2020-04-03 12:25:00,23.2,23.35,23.17,23.26,231100.0,20.3717,20.5034,20.3453,20.4244,231100.0
2020-04-03 12:30:00,23.27,23.31,23.18,23.24,220890.0,20.4331,20.4683,20.3541,20.4068,220890.0
2020-04-03 12:35:00,23.24,23.32,23.22,23.27,68690.0,20.4068,20.477,20.3892,20.4331,68690.0
2020-04-03 12:40:00,23.28,23.34,23.23,23.33,97420.0,20.4419,20.4946,20.398,20.4858,97420.0
2020-04-03 12:45:00,23.33,23.34,23.2,23.23,63980.0,20.4858,20.4946,20.3717,20.398,63980.0
2020-04-03 12:50:00,23.24,23.31,23.24,23.29,67790.0,20.4068,20.4683,20.4068,20.4507,67790.0
2020-04-03 12:55:00,23.29,23.39,23.27,23.39,103420.0,20.4507,20.5385,20.4331,20.5385,103420.0
2020-04-03 13:00:00,23.4,23.49,23.37,23.42,334750.0,20.5473,20.6263,20.5209,20.5648,334750.0
2020-04-03 13:05:00,23.46,23.46,23.38,23.44,44340.0,20.6,20.6,20.5297,20.5824,44340.0
2020-04-03 13:10:00,23.42,23.43,23.26,23.28,98270.0,20.5648,20.5736,20.4244,20.4419,98270.0
2020-04-03 13:15:00,23.27,23.32,23.24,23.28,69440.0,20.4331,20.477,20.4068,20.4419,69440.0
2020-04-03 13:20:00,23.28,23.37,23.25,23.35,144950.0,20.4419,20.5209,20.4156,20.5034,144950.0
2020-04-03 13:25:00,23.35,23.43,23.33,23.4,217400.0,20.5034,20.5736,20.4858,20.5473,217400.0
2020-04-03 13:30:00,23.4,23.45,23.36,23.43,508300.0,20.5473,20.5912,20.5122,20.5736,508300.0
2020-04-03 13:35:00,23.43,23.5,23.43,23.5,311250.0,20.5736,20.6351,20.5736,20.6351,311250.0
2020-04-03 13:40:00,23.48,23.51,23.46,23.5,450890.0,20.6175,20.6439,20.6,20.6351,450890.0
2020-04-03 13:45:00,23.5,23.56,23.48,23.52,291470.0,20.6351,20.6878,20.6175,20.6527,291470.0
2020-04-03 13:50:00,23.53,23.53,23.48,23.5,199120.0,20.6614,20.6614,20.6175,20.6351,199120.0
2020-04-03 13:55:00,23.5,23.53,23.47,23.52,216510.0,20.6351,20.6614,20.6088,20.6527,216510.0
2020-04-03 14:00:00,23.51,23.55,23.48,23.54,264700.0,20.6439,20.679,20.6175,20.6702,264700.0
2020-04-03 14:05:00,23.52,23.53,23.48,23.5,275820.0,20.6527,20.6614,20.6175,20.6351,275820.0
2020-04-03 14:10:00,23.5,23.52,23.48,23.52,241030.0,20.6351,20.6527,20.6175,20.6527,241030.0
2020-04-03 14:15:00,23.51,23.52,23.42,23.45,202520.0,20.6439,20.6527,20.5648,20.5912,202520.0
2020-04-03 14:20:00,23.45,23.5,23.42,23.44,137480.0,20.5912,20.6351,20.5648,20.5824,137480.0
2020-04-03 14:25:00,23.41,23.48,23.4,23.48,57720.0,20.5561,20.6175,20.5473,20.6175,57720.0
2020-04-03 14:30:00,23.46,23.47,23.37,23.42,88200.0,20.6,20.6088,20.5209,20.5648,88200.0
2020-04-03 14:35:00,23.44,23.44,23.28,23.31,126320.0,20.5824,20.5824,20.4419,20.4683,126320.0
2020-04-03 14:40:00,23.31,23.36,23.22,23.23,173940.0,20.4683,20.5122,20.3892,20.398,173940.0
2020-04-03 14:45:00,23.25,23.35,23.25,23.33,141870.0,20.4156,20.5034,20.4156,20.4858,141870.0
2020-04-03 14:50:00,23.35,23.54,23.34,23.47,139740.0,20.5034,20.6702,20.4946,20.6088,139740.0
2020-04-03 14:55:00,23.45,23.53,23.44,23.48,120540.0,20.5912,20.6614,20.5824,20.6175,120540.0
2020-04-03 15:00:00,23.47,23.68,23.47,23.51,288050.0,20.6088,20.7932,20.6088,20.6439,288050.0
2020-04-03 15:05:00,23.51,23.51,23.38,23.39,171710.0,20.6439,20.6439,20.5297,20.5385,171710.0
2020-04-03 15:10:00,23.36,23.4,23.34,23.37,111650.0,20.5122,20.5473,20.4946,20.5209,111650.0
2020-04-03 15:15:00,23.35,23.46,23.33,23.43,162720.0,20.5034,20.6,20.4858,20.5736,162720.0
2020-04-03 15:20:00,23.41,23.41,23.27,23.3,131310.0,20.5561,20.5561,20.4331,20.4595,131310.0
2020-04-03 15:25:00,23.27,23.31,23.24,23.3,146240.0,20.4331,20.4683,20.4068,20.4595,146240.0
2020-04-03 15:30:00,23.3,23.37,23.15,23.15,183040.0,20.4595,20.5209,20.3278,20.3278,183040.0
2020-04-03 15:35:00,23.16,23.23,23.11,23.12,227550.0,20.3365,20.398,20.2926,20.3014,227550.0
2020-04-03 15:40:00,23.14,23.16,23.06,23.08,253940.0,20.319,20.3365,20.2487,20.2663,253940.0
2020-04-03 15:45:00,23.08,23.43,23.08,23.39,294470.0,20.2663,20.5736,20.2663,20.5385,294470.0
2020-04-03 15:50:00,23.4,23.63,23.4,23.56,585140.0,20.5473,20.7492,20.5473,20.6878,585140.0
2020-04-03 15:55:00,23.53,23.58,23.35,23.43,822090.0,20.6614,20.7053,20.5034,20.5736,822090.0
2020-04-06 09:30:00,24.45,24.67,24.37,24.37,699470.0,21.4693,21.6625,21.399,21.399,699470.0
2020-04-06 09:35:00,24.4,24.55,24.36,24.46,416510.0,21.4254,21.5571,21.3903,21.4781,416510.0
2020-04-06 09:40:00,24.46,24.75,24.46,24.72,362870.0,21.4781,21.7327,21.4781,21.7064,362870.0
2020-04-06 09:45:00,24.72,24.85,24.71,24.8,416040.0,21.7064,21.8205,21.6976,21.7766,416040.0
2020-04-06 09:50:00,24.79,25.04,24.76,24.95,470220.0,21.7678,21.9874,21.7415,21.9083,470220.0
2020-04-06 09:55:00,24.98,25.03,24.87,24.91,232350.0,21.9347,21.9786,21.8381,21.8732,232350.0
2020-04-06 10:00:00,24.96,25.02,24.91,24.93,312090.0,21.9171,21.9698,21.8732,21.8908,312090.0
2020-04-06 10:05:00,24.94,25.03,24.91,24.97,228520.0,21.8995,21.9786,21.8732,21.9259,228520.0
2020-04-06 10:10:00,24.94,24.95,24.8,24.8,248970.0,21.8995,21.9083,21.7766,21.7766,248970.0
2020-04-06 10:15:00,24.83,25.02,24.8,25.02,204160.0,21.803,21.9698,21.7766,21.9698,204160.0
2020-04-06 10:20:00,25.02,25.17,24.97,25.14,537640.0,21.9698,22.1015,21.9259,22.0752,537640.0
2020-04-06 10:25:00,25.14,25.2,25.03,25.17,442640.0,22.0752,22.1278,21.9786,22.1015,442640.0
2020-04-06 10:30:00,25.17,25.18,24.95,25.01,343130.0,22.1015,22.1103,21.9083,21.961,343130.0
2020-04-06 10:35:00,24.98,25.08,24.98,25.08,106920.0,21.9347,22.0225,21.9347,22.0225,106920.0
2020-04-06 10:40:00,25.09,25.09,24.83,24.83,196440.0,22.0313,22.0313,21.803,21.803,196440.0
2020-04-06 10:45:00,24.9,24.9,24.76,24.82,209870.0,21.8644,21.8644,21.7415,21.7942,209870.0
2020-04-06 10:50:00,24.78,24.88,24.75,24.81,238050.0,21.759,21.8469,21.7327,21.7854,238050.0
2020-04-06 10:55:00,24.83,24.84,24.76,24.82,193420.0,21.803,21.8117,21.7415,21.7942,193420.0
2020-04-06 11:00:00,24.83,24.83,24.73,24.78,131360.0,21.803,21.803,21.7151,21.759,131360.0
2020-04-06 11:05:00,24.78,24.83,24.78,24.78,120240.0,21.759,21.803,21.759,21.759,120240.0
2020-04-06 11:10:00,24.78,24.8,24.7,24.74,268640.0,21.759,21.7766,21.6888,21.7239,268640.0
2020-04-06 11:15:00,24.76,24.76,24.71,24.73,450990.0,21.7415,21.7415,21.6976,21.7151,450990.0
2020-04-06 11:20:00,24.72,24.72,24.66,24.67,370160.0,21.7064,21.7064,21.6537,21.6625,370160.0
2020-04-06 11:25:00,24.66,24.83,24.66,24.8,244070.0,21.6537,21.803,21.6537,21.7766,244070.0
2020-04-06 11:30:00,24.82,24.87,24.79,24.79,150300.0,21.7942,21.8381,21.7678,21.7678,150300.0
2020-04-06 11:35:00,24.77,24.84,24.75,24.8,150010.0,21.7503,21.8117,21.7327,21.7766,150010.0
2020-04-06 11:40:00,24.81,24.87,24.79,24.85,68800.0,21.7854,21.8381,21.7678,21.8205,68800.0
2020-04-06 11:45:00,24.85,24.95,24.82,24.82,166700.0,21.8205,21.9083,21.7942,21.7942,166700.0
2020-04-06 11:50:00,24.84,24.85,24.72,24.83,129060.0,21.8117,21.8205,21.7064,21.803,129060.0
2020-04-06 11:55:00,24.83,24.87,24.81,24.83,97340.0,21.803,21.8381,21.7854,21.803,97340.0
2020-04-06 12:00:00,24.84,24.88,24.82,24.83,114330.0,21.8117,21.8469,21.7942,21.803,114330.0
2020-04-06 12:05:00,24.82,24.85,24.76,24.81,187840.0,21.7942,21.8205,21.7415,21.7854,187840.0
2020-04-06 12:10:00,24.82,24.84,24.77,24.83,157830.0,21.7942,21.8117,21.7503,21.803,157830.0
2020-04-06 12:15:00,24.82,24.89,24.78,24.89,121680.0,21.7942,21.8556,21.759,21.8556,121680.0
2020-04-06 12:20:00,24.88,24.92,24.84,24.89,222470.0,21.8469,21.882,21.8117,21.8556,222470.0
2020-04-06 12:25:00,24.88,24.9,24.8,24.84,116210.0,21.8469,21.8644,21.7766,21.8117,116210.0
2020-04-06 12:30:00,24.81,24.88,24.78,24.85,266530.0,21.7854,21.8469,21.759,21.8205,266530.0
2020-04-06 12:35:00,24.83,24.86,24.8,24.82,69640.0,21.803,21.8293,21.7766,21.7942,69640.0
2020-04-06 12:40:00,24.82,24.85,24.77,24.82,134030.0,21.7942,21.8205,21.7503,21.7942,134030.0
2020-04-06 12:45:00,24.83,24.9,24.8,24.87,393690.0,21.803,21.8644,21.7766,21.8381,393690.0
2020-04-06 12:50:00,24.86,24.89,24.8,24.86,130080.0,21.8293,21.8556,21.7766,21.8293,130080.0
2020-04-06 12:55:00,24.88,24.95,24.85,24.95,125850.0,21.8469,21.9083,21.8205,21.9083,125850.0
2020-04-06 13:00:00,24.96,25.0,24.94,24.98,130790.0,21.9171,21.9522,21.8995,21.9347,130790.0
2020-04-06 13:05:00,24.98,25.08,24.97,25.07,248700.0,21.9347,22.0225,21.9259,22.0137,248700.0
2020-04-06 13:10:00,25.06,25.09,25.04,25.06,123470.0,22.0049,22.0313,21.9874,22.0049,123470.0
2020-04-06 13:15:00,25.06,25.12,25.04,25.11,309510.0,22.0049,22.0576,21.9874,22.0488,309510.0
2020-04-06 13:20:00,25.1,25.14,25.09,25.12,143180.0,22.04,22.0752,22.0313,22.0576,143180.0
2020-04-06 13:25:00,25.13,25.14,25.01,25.09,304670.0,22.0664,22.0752,21.961,22.0313,304670.0
2020-04-06 13:30:00,25.09,25.11,25.05,25.1,315060.0,22.0313,22.0488,21.9961,22.04,315060.0
2020-04-06 13:35:00,25.1,25.1,25.04,25.05,255750.0,22.04,22.04,21.9874,21.9961,255750.0
2020-04-06 13:40:00,25.03,25.11,25.03,25.09,214900.0,21.9786,22.0488,21.9786,22.0313,214900.0
2020-04-06 13:45:00,25.1,25.11,25.08,25.08,192190.0,22.04,22.0488,22.0225,22.0225,192190.0
2020-04-06 13:50:00,25.07,25.1,25.07,25.07,124270.0,22.0137,22.04,22.0137,22.0137,124270.0
2020-04-06 13:55:00,25.07,25.09,25.04,25.06,112620.0,22.0137,22.0313,21.9874,22.0049,112620.0
2020-04-06 14:00:00,25.06,25.08,24.97,25.0,126540.0,22.0049,22.0225,21.9259,21.9522,126540.0
2020-04-06 14:05:00,25.0,25.0,24.95,24.97,142490.0,21.9522,21.9522,21.9083,21.9259,142490.0
2020-04-06 14:10:00,24.96,24.98,24.9,24.91,161370.0,21.9171,21.9347,21.8644,21.8732,161370.0
2020-04-06 14:15:00,24.9,24.98,24.89,24.93,365400.0,21.8644,21.9347,21.8556,21.8908,365400.0
2020-04-06 14:20:00,24.94,24.96,24.87,24.91,175520.0,21.8995,21.9171,21.8381,21.8732,175520.0
2020-04-06 14:25:00,24.91,24.96,24.9,24.93,327380.0,21.8732,21.9171,21.8644,21.8908,327380.0
2020-04-06 14:30:00,24.93,24.95,24.83,24.85,122370.0,21.8908,21.9083,21.803,21.8205,122370.0
2020-04-06 14:35:00,24.85,24.87,24.79,24.82,125450.0,21.8205,21.8381,21.7678,21.7942,125450.0
2020-04-06 14:40:00,24.79,24.86,24.79,24.85,131110.0,21.7678,21.8293,21.7678,21.8205,131110.0
2020-04-06 14:45:00,24.83,24.93,24.82,24.9,170210.0,21.803,21.8908,21.7942,21.8644,170210.0
2020-04-06 14:50:00,24.91,24.93,24.88,24.89,106870.0,21.8732,21.8908,21.8469,21.8556,106870.0
2020-04-06 14:55:00,24.89,24.95,24.89,24.92,159310.0,21.8556,21.9083,21.8556,21.882,159310.0
2020-04-06 15:00:00,24.93,24.99,24.88,24.99,146940.0,21.8908,21.9434,21.8469,21.9434,146940.0
2020-04-06 15:05:00,24.96,25.1,24.95,25.1,240210.0,21.9171,22.04,21.9083,22.04,240210.0
2020-04-06 15:10:00,25.1,25.12,24.98,25.09,408530.0,22.04,22.0576,21.9347,22.0313,408530.0
2020-04-06 15:15:00,25.08,25.09,25.01,25.04,205400.0,22.0225,22.0313,21.961,21.9874,205400.0
2020-04-06 15:20:00,25.01,25.11,25.01,25.09,282220.0,21.961,22.0488,21.961,22.0313,282220.0
2020-04-06 15:25:00,25.1,25.11,25.07,25.09,317250.0,22.04,22.0488,22.0137,22.0313,317250.0
2020-04-06 15:30:00,25.09,25.1,25.04,25.05,347140.0,22.0313,22.04,21.9874,21.9961,347140.0
2020-04-06 15:35:00,25.04,25.09,25.02,25.07,310890.0,21.9874,22.0313,21.9698,22.0137,310890.0
2020-04-06 15:40:00,25.07,25.11,25.05,25.09,517470.0,22.0137,22.0488,21.9961,22.0313,517470.0
2020-04-06 15:45:00,25.09,25.13,24.96,25.06,555170.0,22.0313,22.0664,21.9171,22.0049,555170.0
2020-04-06 15:50:00,25.06,25.3,25.04,25.3,1473170.0,22.0049,22.2157,21.9874,22.2157,1473170.0
2020-04-06 15:55:00,25.29,25.34,25.12,25.19,2423630.0,22.2069,22.2508,22.0576,22.1191,2423630.0
2020-04-07 09:30:00,26.08,26.44,26.08,26.2,945570.0,22.9006,23.2167,22.9006,23.0059,945570.0
2020-04-07 09:35:00,26.15,26.15,25.81,25.85,486630.0,22.962,22.962,22.6635,22.6986,486630.0
2020-04-07 09:40:00,25.81,25.95,25.63,25.7,301220.0,22.6635,22.7864,22.5054,22.5669,301220.0
2020-04-07 09:45:00,25.77,25.8,25.66,25.66,314430.0,22.6284,22.6547,22.5318,22.5318,314430.0
2020-04-07 09:50:00,25.7,26.04,25.6,26.0,377560.0,22.5669,22.8654,22.4791,22.8303,377560.0
2020-04-07 09:55:00,26.05,26.25,25.86,26.04,254210.0,22.8742,23.0498,22.7074,22.8654,254210.0
2020-04-07 10:00:00,26.05,26.13,25.7,25.83,190450.0,22.8742,22.9445,22.5669,22.681,190450.0
2020-04-07 10:05:00,25.85,25.95,25.73,25.73,217020.0,22.6986,22.7864,22.5932,22.5932,217020.0
2020-04-07 10:10:00,25.74,25.8,25.71,25.75,431210.0,22.602,22.6547,22.5757,22.6108,431210.0
2020-04-07 10:15:00,25.75,25.86,25.66,25.86,895860.0,22.6108,22.7074,22.5318,22.7074,895860.0
2020-04-07 10:20:00,25.85,25.9,25.72,25.78,381800.0,22.6986,22.7425,22.5845,22.6371,381800.0
2020-04-07 10:25:00,25.78,26.04,25.77,25.9,176850.0,22.6371,22.8654,22.6284,22.7425,176850.0
2020-04-07 10:30:00,25.9,26.08,25.83,26.04,433480.0,22.7425,22.9006,22.681,22.8654,433480.0
2020-04-07 10:35:00,26.03,26.18,26.01,26.15,477240.0,22.8567,22.9884,22.8391,22.962,477240.0
2020-04-07 10:40:00,26.13,26.21,26.09,26.12,438430.0,22.9445,23.0147,22.9093,22.9357,438430.0
2020-04-07 10:45:00,26.11,26.15,25.79,25.8,442860.0,22.9269,22.962,22.6459,22.6547,442860.0
2020-04-07 10:50:00,25.78,25.84,25.69,25.71,427600.0,22.6371,22.6898,22.5581,22.5757,427600.0
2020-04-07 10:55:00,25.7,25.9,25.7,25.8,124680.0,22.5669,22.7425,22.5669,22.6547,124680.0
2020-04-07 11:00:00,25.78,25.84,25.73,25.84,203270.0,22.6371,22.6898,22.5932,22.6898,203270.0
2020-04-07 11:05:00,25.86,25.96,25.85,25.9,134670.0,22.7074,22.7952,22.6986,22.7425,134670.0
2020-04-07 11:10:00,25.92,26.01,25.9,25.99,178670.0,22.7601,22.8391,22.7425,22.8215,178670.0
2020-04-07 11:15:00,26.02,26.08,25.92,25.96,191540.0,22.8479,22.9006,22.7601,22.7952,191540.0
2020-04-07 11:20:00,25.98,26.04,25.9,26.01,217150.0,22.8128,22.8654,22.7425,22.8391,217150.0
2020-04-07 11:25:00,26.06,26.17,25.98,26.12,429890.0,22.883,22.9796,22.8128,22.9357,429890.0
2020-04-07 11:30:00,26.12,26.25,26.08,26.09,231840.0,22.9357,23.0498,22.9006,22.9093,231840.0
2020-04-07 11:35:00,26.09,26.2,26.09,26.19,247680.0,22.9093,23.0059,22.9093,22.9972,247680.0
2020-04-07 11:40:00,26.18,26.26,26.17,26.2,220090.0,22.9884,23.0586,22.9796,23.0059,220090.0
2020-04-07 11:45:00,26.2,26.21,26.12,26.2,163230.0,23.0059,23.0147,22.9357,23.0059,163230.0
2020-04-07 11:50:00,26.21,26.23,26.11,26.19,272610.0,23.0147,23.0323,22.9269,22.9972,272610.0
2020-04-07 11:55:00,26.18,26.24,26.14,26.21,284810.0,22.9884,23.0411,22.9532,23.0147,284810.0
2020-04-07 12:00:00,26.23,26.29,26.21,26.27,140340.0,23.0323,23.085,23.0147,23.0674,140340.0
2020-04-07 12:05:00,26.28,26.37,26.28,26.37,470260.0,23.0762,23.1552,23.0762,23.1552,470260.0
2020-04-07 12:10:00,26.35,26.43,26.34,26.41,456630.0,23.1376,23.2079,23.1289,23.1903,456630.0
2020-04-07 12:15:00,26.43,26.55,26.4,26.45,494070.0,23.2079,23.3133,23.1816,23.2255,494070.0
2020-04-07 12:20:00,26.46,26.48,26.35,26.39,210990.0,23.2342,23.2518,23.1376,23.1728,210990.0
2020-04-07 12:25:00,26.4,26.51,26.4,26.45,469680.0,23.1816,23.2781,23.1816,23.2255,469680.0
2020-04-07 12:30:00,26.46,26.49,26.31,26.36,177450.0,23.2342,23.2606,23.1025,23.1464,177450.0
2020-04-07 12:35:00,26.37,26.5,26.3,26.4,250820.0,23.1552,23.2694,23.0937,23.1816,250820.0
2020-04-07 12:40:00,26.42,26.47,26.32,26.34,185200.0,23.1991,23.243,23.1113,23.1289,185200.0
2020-04-07 12:45:00,26.34,26.39,26.22,26.24,261530.0,23.1289,23.1728,23.0235,23.0411,261530.0
2020-04-07 12:50:00,26.22,26.3,26.19,26.26,192410.0,23.0235,23.0937,22.9972,23.0586,192410.0
2020-04-07 12:55:00,26.26,26.38,26.25,26.29,146380.0,23.0586,23.164,23.0498,23.085,146380.0
2020-04-07 13:00:00,26.29,26.35,26.28,26.28,107300.0,23.085,23.1376,23.0762,23.0762,107300.0
2020-04-07 13:05:00,26.27,26.36,26.27,26.28,163960.0,23.0674,23.1464,23.0674,23.0762,163960.0
2020-04-07 13:10:00,26.32,26.36,26.32,26.33,214870.0,23.1113,23.1464,23.1113,23.1201,214870.0
2020-04-07 13:15:00,26.33,26.36,26.27,26.28,243770.0,23.1201,23.1464,23.0674,23.0762,243770.0
2020-04-07 13:20:00,26.3,26.35,26.25,26.28,152540.0,23.0937,23.1376,23.0498,23.0762,152540.0
2020-04-07 13:25:00,26.26,26.27,26.18,26.24,100690.0,23.0586,23.0674,22.9884,23.0411,100690.0
2020-04-07 13:30:00,26.26,26.26,26.16,26.17,136810.0,23.0586,23.0586,22.9708,22.9796,136810.0
2020-04-07 13:35:00,26.17,26.18,26.03,26.04,524810.0,22.9796,22.9884,22.8567,22.8654,524810.0
2020-04-07 13:40:00,26.04,26.13,26.01,26.07,130420.0,22.8654,22.9445,22.8391,22.8918,130420.0
2020-04-07 13:45:00,26.05,26.17,26.04,26.04,167920.0,22.8742,22.9796,22.8654,22.8654,167920.0
2020-04-07 13:50:00,26.04,26.06,25.98,26.03,112310.0,22.8654,22.883,22.8128,22.8567,112310.0
2020-04-07 13:55:00,26.0,26.05,25.97,25.98,136840.0,22.8303,22.8742,22.804,22.8128,136840.0
2020-04-07 14:00:00,25.98,26.02,25.94,25.99,134410.0,22.8128,22.8479,22.7776,22.8215,134410.0
2020-04-07 14:05:00,25.99,25.99,25.87,25.94,155230.0,22.8215,22.8215,22.7162,22.7776,155230.0
2020-04-07 14:10:00,25.92,26.03,25.92,25.99,187200.0,22.7601,22.8567,22.7601,22.8215,187200.0
2020-04-07 14:15:00,25.99,26.04,25.89,25.92,284140.0,22.8215,22.8654,22.7337,22.7601,284140.0
2020-04-07 14:20:00,25.93,26.05,25.87,26.03,414620.0,22.7689,22.8742,22.7162,22.8567,414620.0
2020-04-07 14:25:00,26.04,26.09,25.89,25.91,253090.0,22.8654,22.9093,22.7337,22.7513,253090.0
2020-04-07 14:30:00,25.89,25.92,25.86,25.87,101220.0,22.7337,22.7601,22.7074,22.7162,101220.0
2020-04-07 14:35:00,25.89,25.93,25.85,25.86,186700.0,22.7337,22.7689,22.6986,22.7074,186700.0
2020-04-07 14:40:00,25.85,25.86,25.72,25.75,193930.0,22.6986,22.7074,22.5845,22.6108,193930.0
2020-04-07 14:45:00,25.75,25.85,25.75,25.78,316110.0,22.6108,22.6986,22.6108,22.6371,316110.0
2020-04-07 14:50:00,25.76,25.78,25.66,25.69,242890.0,22.6196,22.6371,22.5318,22.5581,242890.0
2020-04-07 14:55:00,25.68,25.79,25.65,25.68,150680.0,22.5493,22.6459,22.523,22.5493,150680.0
2020-04-07 15:00:00,25.69,25.83,25.67,25.8,170270.0,22.5581,22.681,22.5405,22.6547,170270.0
2020-04-07 15:05:00,25.79,25.9,25.74,25.89,126670.0,22.6459,22.7425,22.602,22.7337,126670.0
2020-04-07 15:10:00,25.89,26.0,25.87,25.91,172290.0,22.7337,22.8303,22.7162,22.7513,172290.0
2020-04-07 15:15:00,25.92,25.96,25.73,25.77,130530.0,22.7601,22.7952,22.5932,22.6284,130530.0
2020-04-07 15:20:00,25.74,25.76,25.6,25.6,144020.0,22.602,22.6196,22.4791,22.4791,144020.0
2020-04-07 15:25:00,25.63,25.74,25.6,25.61,243650.0,22.5054,22.602,22.4791,22.4879,243650.0
2020-04-07 15:30:00,25.61,25.75,25.6,25.74,216350.0,22.4879,22.6108,22.4791,22.602,216350.0
2020-04-07 15:35:00,25.72,25.8,25.6,25.75,258410.0,22.5845,22.6547,22.4791,22.6108,258410.0
2020-04-07 15:40:00,25.76,25.89,25.75,25.76,205240.0,22.6196,22.7337,22.6108,22.6196,205240.0
2020-04-07 15:45:00,25.78,25.95,25.75,25.95,303680.0,22.6371,22.7864,22.6108,22.7864,303680.0
2020-04-07 15:50:00,25.95,25.95,25.32,25.55,1069580.0,22.7864,22.7864,22.2332,22.4352,1069580.0
2020-04-07 15:55:00,25.51,25.55,25.25,25.33,1971480.0,22.4001,22.4352,22.1718,22.242,1971480.0
2020-04-08 09:30:00,25.6,25.94,25.57,25.93,525390.0,22.4791,22.7776,22.4527,22.7689,525390.0
2020-04-08 09:35:00,25.92,25.92,25.62,25.78,222830.0,22.7601,22.7601,22.4966,22.6371,222830.0
2020-04-08 09:40:00,25.86,25.86,25.6,25.69,223210.0,22.7074,22.7074,22.4791,22.5581,223210.0
2020-04-08 09:45:00,25.74,25.85,25.5,25.52,417460.0,22.602,22.6986,22.3913,22.4088,417460.0
2020-04-08 09:50:00,25.52,25.6,25.36,25.54,200890.0,22.4088,22.4791,22.2683,22.4264,200890.0
2020-04-08 09:55:00,25.53,25.57,25.45,25.54,88150.0,22.4176,22.4527,22.3474,22.4264,88150.0
2020-04-08 10:00:00,25.55,25.67,25.51,25.58,266570.0,22.4352,22.5405,22.4001,22.4615,266570.0
2020-04-08 10:05:00,25.58,25.58,25.38,25.45,340330.0,22.4615,22.4615,22.2859,22.3474,340330.0
2020-04-08 10:10:00,25.48,25.55,25.44,25.54,78280.0,22.3737,22.4352,22.3386,22.4264,78280.0
2020-04-08 10:15:00,25.54,25.69,25.46,25.67,211480.0,22.4264,22.5581,22.3561,22.5405,211480.0
2020-04-08 10:20:00,25.69,25.69,25.58,25.62,259280.0,22.5581,22.5581,22.4615,22.4966,259280.0
2020-04-08 10:25:00,25.62,25.7,25.61,25.62,187600.0,22.4966,22.5669,22.4879,22.4966,187600.0
2020-04-08 10:30:00,25.66,25.77,25.63,25.77,114400.0,22.5318,22.6284,22.5054,22.6284,114400.0
2020-04-08 10:35:00,25.75,25.79,25.69,25.7,81350.0,22.6108,22.6459,22.5581,22.5669,81350.0
2020-04-08 10:40:00,25.73,25.82,25.72,25.75,238430.0,22.5932,22.6723,22.5845,22.6108,238430.0
2020-04-08 10:45:00,25.77,25.86,25.75,25.86,441370.0,22.6284,22.7074,22.6108,22.7074,441370.0
2020-04-08 10:50:00,25.86,25.88,25.73,25.76,443530.0,22.7074,22.7249,22.5932,22.6196,443530.0
2020-04-08 10:55:00,25.76,25.8,25.71,25.77,91900.0,22.6196,22.6547,22.5757,22.6284,91900.0
2020-04-08 11:00:00,25.79,25.8,25.72,25.74,176060.0,22.6459,22.6547,22.5845,22.602,176060.0
2020-04-08 11:05:00,25.75,25.81,25.71,25.79,132440.0,22.6108,22.6635,22.5757,22.6459,132440.0
2020-04-08 11:10:00,25.78,25.88,25.77,25.84,101370.0,22.6371,22.7249,22.6284,22.6898,101370.0
2020-04-08 11:15:00,25.83,25.89,25.81,25.85,230310.0,22.681,22.7337,22.6635,22.6986,230310.0
2020-04-08 11:20:00,25.85,25.96,25.85,25.91,176360.0,22.6986,22.7952,22.6986,22.7513,176360.0
2020-04-08 11:25:00,25.92,26.06,25.89,26.05,301470.0,22.7601,22.883,22.7337,22.8742,301470.0
2020-04-08 11:30:00,26.04,26.13,26.03,26.13,142420.0,22.8654,22.9445,22.8567,22.9445,142420.0
2020-04-08 11:35:00,26.12,26.15,26.06,26.13,213000.0,22.9357,22.962,22.883,22.9445,213000.0
2020-04-08 11:40:00,26.11,26.22,26.11,26.14,210170.0,22.9269,23.0235,22.9269,22.9532,210170.0
2020-04-08 11:45:00,26.11,26.19,26.11,26.19,123730.0,22.9269,22.9972,22.9269,22.9972,123730.0
2020-04-08 11:50:00,26.15,26.2,26.12,26.13,226840.0,22.962,23.0059,22.9357,22.9445,226840.0
2020-04-08 11:55:00,26.12,26.12,26.04,26.06,129740.0,22.9357,22.9357,22.8654,22.883,129740.0
2020-04-08 12:00:00,26.07,26.1,25.98,26.06,151850.0,22.8918,22.9181,22.8128,22.883,151850.0
2020-04-08 12:05:00,26.06,26.09,25.98,25.99,199590.0,22.883,22.9093,22.8128,22.8215,199590.0
2020-04-08 12:10:00,25.96,25.96,25.87,25.88,149390.0,22.7952,22.7952,22.7162,22.7249,149390.0
2020-04-08 12:15:00,25.89,26.06,25.88,26.02,240720.0,22.7337,22.883,22.7249,22.8479,240720.0
2020-04-08 12:20:00,26.01,26.12,25.95,26.11,140910.0,22.8391,22.9357,22.7864,22.9269,140910.0
2020-04-08 12:25:00,26.09,26.09,25.94,25.94,144980.0,22.9093,22.9093,22.7776,22.7776,144980.0
2020-04-08 12:30:00,25.98,26.04,25.97,25.99,119690.0,22.8128,22.8654,22.804,22.8215,119690.0
2020-04-08 12:35:00,26.0,26.02,25.87,25.98,273770.0,22.8303,22.8479,22.7162,22.8128,273770.0
2020-04-08 12:40:00,26.0,26.06,25.97,26.06,161970.0,22.8303,22.883,22.804,22.883,161970.0
2020-04-08 12:45:00,26.07,26.1,26.02,26.02,125180.0,22.8918,22.9181,22.8479,22.8479,125180.0
2020-04-08 12:50:00,26.03,26.03,25.94,25.98,82620.0,22.8567,22.8567,22.7776,22.8128,82620.0
2020-04-08 12:55:00,25.97,26.03,25.94,25.97,90870.0,22.804,22.8567,22.7776,22.804,90870.0
2020-04-08 13:00:00,25.96,26.07,25.92,26.03,111790.0,22.7952,22.8918,22.7601,22.8567,111790.0
2020-04-08 13:05:00,26.03,26.07,25.97,26.03,118090.0,22.8567,22.8918,22.804,22.8567,118090.0
2020-04-08 13:10:00,26.04,26.04,25.96,26.01,108900.0,22.8654,22.8654,22.7952,22.8391,108900.0
2020-04-08 13:15:00,26.02,26.04,26.0,26.04,68700.0,22.8479,22.8654,22.8303,22.8654,68700.0
2020-04-08 13:20:00,26.03,26.07,26.0,26.07,86870.0,22.8567,22.8918,22.8303,22.8918,86870.0
2020-04-08 13:25:00,26.04,26.06,25.99,25.99,161650.0,22.8654,22.883,22.8215,22.8215,161650.0
2020-04-08 13:30:00,26.01,26.01,25.91,25.93,139550.0,22.8391,22.8391,22.7513,22.7689,139550.0
2020-04-08 13:35:00,25.91,25.91,25.78,25.81,151080.0,22.7513,22.7513,22.6371,22.6635,151080.0
2020-04-08 13:40:00,25.82,25.84,25.76,25.78,137800.0,22.6723,22.6898,22.6196,22.6371,137800.0
2020-04-08 13:45:00,25.78,25.92,25.78,25.84,106830.0,22.6371,22.7601,22.6371,22.6898,106830.0
2020-04-08 13:50:00,25.83,25.9,25.83,25.85,77550.0,22.681,22.7425,22.681,22.6986,77550.0
2020-04-08 13:55:00,25.85,25.86,25.78,25.78,124410.0,22.6986,22.7074,22.6371,22.6371,124410.0
2020-04-08 14:00:00,25.78,25.85,25.77,25.83,197210.0,22.6371,22.6986,22.6284,22.681,197210.0
2020-04-08 14:05:00,25.84,25.91,25.84,25.88,151070.0,22.6898,22.7513,22.6898,22.7249,151070.0
2020-04-08 14:10:00,25.88,25.93,25.86,25.9,133050.0,22.7249,22.7689,22.7074,22.7425,133050.0
2020-04-08 14:15:00,25.9,25.93,25.88,25.88,159880.0,22.7425,22.7689,22.7249,22.7249,159880.0
2020-04-08 14:20:00,25.88,25.98,25.86,25.96,131210.0,22.7249,22.8128,22.7074,22.7952,131210.0
2020-04-08 14:25:00,25.98,26.0,25.94,25.97,83090.0,22.8128,22.8303,22.7776,22.804,83090.0
2020-04-08 14:30:00,25.97,26.01,25.95,25.98,146910.0,22.804,22.8391,22.7864,22.8128,146910.0
2020-04-08 14:35:00,25.97,25.98,25.94,25.97,106520.0,22.804,22.8128,22.7776,22.804,106520.0
2020-04-08 14:40:00,25.97,26.06,25.97,26.0,261460.0,22.804,22.883,22.804,22.8303,261460.0
2020-04-08 14:45:00,26.0,26.01,25.89,25.91,168100.0,22.8303,22.8391,22.7337,22.7513,168100.0
2020-04-08 14:50:00,25.92,26.0,25.92,25.99,115450.0,22.7601,22.8303,22.7601,22.8215,115450.0
2020-04-08 14:55:00,26.0,26.04,25.96,26.01,241420.0,22.8303,22.8654,22.7952,22.8391,241420.0
2020-04-08 15:00:00,26.03,26.09,26.0,26.09,189660.0,22.8567,22.9093,22.8303,22.9093,189660.0
2020-04-08 15:05:00,26.09,26.11,26.05,26.1,151680.0,22.9093,22.9269,22.8742,22.9181,151680.0
2020-04-08 15:10:00,26.1,26.14,26.0,26.01,163320.0,22.9181,22.9532,22.8303,22.8391,163320.0
2020-04-08 15:15:00,26.0,26.11,25.99,26.05,225040.0,22.8303,22.9269,22.8215,22.8742,225040.0
2020-04-08 15:20:00,26.04,26.07,25.93,25.95,170120.0,22.8654,22.8918,22.7689,22.7864,170120.0
2020-04-08 15:25:00,25.96,26.02,25.95,25.99,166880.0,22.7952,22.8479,22.7864,22.8215,166880.0
2020-04-08 15:30:00,26.0,26.16,25.99,26.08,303840.0,22.8303,22.9708,22.8215,22.9006,303840.0
2020-04-08 15:35:00,26.07,26.1,26.01,26.07,282060.0,22.8918,22.9181,22.8391,22.8918,282060.0
2020-04-08 15:40:00,26.06,26.07,25.94,25.98,410390.0,22.883,22.8918,22.7776,22.8128,410390.0
2020-04-08 15:45:00,25.97,26.09,25.95,26.07,311430.0,22.804,22.9093,22.7864,22.8918,311430.0
2020-04-08 15:50:00,26.08,26.22,26.08,26.15,785240.0,22.9006,23.0235,22.9006,22.962,785240.0
2020-04-08 15:55:00,26.17,26.17,26.03,26.11,1211650.0,22.9796,22.9796,22.8567,22.9269,1211650.0
2020-04-09 09:30:00,26.59,26.65,26.32,26.46,690730.0,23.3484,23.4011,23.1113,23.2342,690730.0
2020-04-09 09:35:00,26.49,26.52,26.32,26.37,181150.0,23.2606,23.2869,23.1113,23.1552,181150.0
2020-04-09 09:40:00,26.4,26.75,26.38,26.7,602380.0,23.1816,23.4889,23.164,23.445,602380.0
2020-04-09 09:45:00,26.7,26.73,26.51,26.57,378210.0,23.445,23.4713,23.2781,23.3308,378210.0
2020-04-09 09:50:00,26.57,26.57,26.44,26.57,358400.0,23.3308,23.3308,23.2167,23.3308,358400.0
2020-04-09 09:55:00,26.56,26.6,26.3,26.3,266170.0,23.322,23.3572,23.0937,23.0937,266170.0
2020-04-09 10:00:00,26.34,26.41,26.26,26.28,232810.0,23.1289,23.1903,23.0586,23.0762,232810.0
2020-04-09 10:05:00,26.29,26.29,26.0,26.0,362960.0,23.085,23.085,22.8303,22.8303,362960.0
2020-04-09 10:10:00,26.01,26.12,26.0,26.0,219340.0,22.8391,22.9357,22.8303,22.8303,219340.0
2020-04-09 10:15:00,26.01,26.01,25.79,25.8,364940.0,22.8391,22.8391,22.6459,22.6547,364940.0
2020-04-09 10:20:00,25.79,25.94,25.76,25.89,245080.0,22.6459,22.7776,22.6196,22.7337,245080.0
2020-04-09 10:25:00,25.94,26.1,25.91,26.04,270450.0,22.7776,22.9181,22.7513,22.8654,270450.0
2020-04-09 10:30:00,26.04,26.04,25.85,25.95,293410.0,22.8654,22.8654,22.6986,22.7864,293410.0
2020-04-09 10:35:00,25.98,26.04,25.88,26.04,247330.0,22.8128,22.8654,22.7249,22.8654,247330.0
2020-04-09 10:40:00,26.03,26.17,26.02,26.12,322620.0,22.8567,22.9796,22.8479,22.9357,322620.0
2020-04-09 10:45:00,26.12,26.15,26.05,26.09,254690.0,22.9357,22.962,22.8742,22.9093,254690.0
2020-04-09 10:50:00,26.1,26.12,25.92,25.96,269180.0,22.9181,22.9357,22.7601,22.7952,269180.0
2020-04-09 10:55:00,25.97,26.26,25.96,26.17,181000.0,22.804,23.0586,22.7952,22.9796,181000.0
2020-04-09 11:00:00,26.17,26.23,25.92,25.93,181470.0,22.9796,23.0323,22.7601,22.7689,181470.0
2020-04-09 11:05:00,25.99,26.05,25.89,26.04,142900.0,22.8215,22.8742,22.7337,22.8654,142900.0
2020-04-09 11:10:00,26.04,26.06,25.92,26.0,82610.0,22.8654,22.883,22.7601,22.8303,82610.0
2020-04-09 11:15:00,25.99,26.04,25.94,26.0,108300.0,22.8215,22.8654,22.7776,22.8303,108300.0
2020-04-09 11:20:00,26.0,26.09,25.92,25.97,80880.0,22.8303,22.9093,22.7601,22.804,80880.0
2020-04-09 11:25:00,25.95,26.13,25.92,26.13,126250.0,22.7864,22.9445,22.7601,22.9445,126250.0
2020-04-09 11:30:00,26.11,26.11,26.03,26.04,85510.0,22.9269,22.9269,22.8567,22.8654,85510.0
2020-04-09 11:35:00,26.02,26.22,26.0,26.21,74040.0,22.8479,23.0235,22.8303,23.0147,74040.0
2020-04-09 11:40:00,26.2,26.27,26.15,26.21,89690.0,23.0059,23.0674,22.962,23.0147,89690.0
2020-04-09 11:45:00,26.18,26.21,26.15,26.2,98310.0,22.9884,23.0147,22.962,23.0059,98310.0
2020-04-09 11:50:00,26.21,26.24,26.13,26.17,180410.0,23.0147,23.0411,22.9445,22.9796,180410.0
2020-04-09 11:55:00,26.17,26.21,26.13,26.18,77420.0,22.9796,23.0147,22.9445,22.9884,77420.0
2020-04-09 12:00:00,26.19,26.26,26.16,26.26,124090.0,22.9972,23.0586,22.9708,23.0586,124090.0
2020-04-09 12:05:00,26.26,26.26,26.19,26.24,86920.0,23.0586,23.0586,22.9972,23.0411,86920.0
2020-04-09 12:10:00,26.26,26.26,26.17,26.24,138320.0,23.0586,23.0586,22.9796,23.0411,138320.0
2020-04-09 12:15:00,26.18,26.28,26.18,26.28,114050.0,22.9884,23.0762,22.9884,23.0762,114050.0
2020-04-09 12:20:00,26.29,26.29,26.23,26.26,126010.0,23.085,23.085,23.0323,23.0586,126010.0
2020-04-09 12:25:00,26.26,26.26,26.18,26.19,197840.0,23.0586,23.0586,22.9884,22.9972,197840.0
2020-04-09 12:30:00,26.17,26.26,26.13,26.14,101210.0,22.9796,23.0586,22.9445,22.9532,101210.0
2020-04-09 12:35:00,26.15,26.17,26.11,26.15,216310.0,22.962,22.9796,22.9269,22.962,216310.0
2020-04-09 12:40:00,26.15,26.21,26.12,26.14,96990.0,22.962,23.0147,22.9357,22.9532,96990.0
2020-04-09 12:45:00,26.11,26.19,26.11,26.15,54710.0,22.9269,22.9972,22.9269,22.962,54710.0
2020-04-09 12:50:00,26.16,26.22,26.12,26.16,130000.0,22.9708,23.0235,22.9357,22.9708,130000.0
2020-04-09 12:55:00,26.14,26.28,26.13,26.22,137710.0,22.9532,23.0762,22.9445,23.0235,137710.0
2020-04-09 13:00:00,26.22,26.25,26.2,26.23,44010.0,23.0235,23.0498,23.0059,23.0323,44010.0
2020-04-09 13:05:00,26.24,26.3,26.19,26.24,175110.0,23.0411,23.0937,22.9972,23.0411,175110.0
2020-04-09 13:10:00,26.21,26.24,26.17,26.22,43170.0,23.0147,23.0411,22.9796,23.0235,43170.0
2020-04-09 13:15:00,26.23,26.23,26.17,26.21,156620.0,23.0323,23.0323,22.9796,23.0147,156620.0
2020-04-09 13:20:00,26.21,26.26,26.15,26.23,165220.0,23.0147,23.0586,22.962,23.0323,165220.0
2020-04-09 13:25:00,26.21,26.26,26.19,26.25,91340.0,23.0147,23.0586,22.9972,23.0498,91340.0
2020-04-09 13:30:00,26.27,26.32,26.22,26.24,128870.0,23.0674,23.1113,23.0235,23.0411,128870.0
2020-04-09 13:35:00,26.23,26.25,26.08,26.11,212920.0,23.0323,23.0498,22.9006,22.9269,212920.0
2020-04-09 13:40:00,26.14,26.22,26.13,26.17,88410.0,22.9532,23.0235,22.9445,22.9796,88410.0
2020-04-09 13:45:00,26.16,26.19,26.04,26.09,257030.0,22.9708,22.9972,22.8654,22.9093,257030.0
2020-04-09 13:50:00,26.07,26.1,26.02,26.05,129690.0,22.8918,22.9181,22.8479,22.8742,129690.0
2020-04-09 13:55:00,26.06,26.12,26.03,26.07,78960.0,22.883,22.9357,22.8567,22.8918,78960.0
2020-04-09 14:00:00,26.1,26.1,25.95,25.95,144510.0,22.9181,22.9181,22.7864,22.7864,144510.0
2020-04-09 14:05:00,25.93,25.94,25.86,25.9,157270.0,22.7689,22.7776,22.7074,22.7425,157270.0
2020-04-09 14:10:00,25.91,25.94,25.82,25.85,111940.0,22.7513,22.7776,22.6723,22.6986,111940.0
2020-04-09 14:15:00,25.84,25.85,25.62,25.64,215070.0,22.6898,22.6986,22.4966,22.5142,215070.0
2020-04-09 14:20:00,25.63,25.7,25.54,25.64,220960.0,22.5054,22.5669,22.4264,22.5142,220960.0
2020-04-09 14:25:00,25.67,25.72,25.59,25.61,117240.0,22.5405,22.5845,22.4703,22.4879,117240.0
2020-04-09 14:30:00,25.6,25.78,25.59,25.69,88910.0,22.4791,22.6371,22.4703,22.5581,88910.0
2020-04-09 14:35:00,25.69,25.73,25.66,25.68,101190.0,22.5581,22.5932,22.5318,22.5493,101190.0
2020-04-09 14:40:00,25.69,25.7,25.51,25.53,223720.0,22.5581,22.5669,22.4001,22.4176,223720.0
2020-04-09 14:45:00,25.53,25.54,25.37,25.4,269430.0,22.4176,22.4264,22.2771,22.3035,269430.0
2020-04-09 14:50:00,25.42,25.44,25.29,25.29,165010.0,22.321,22.3386,22.2069,22.2069,165010.0
2020-04-09 14:55:00,25.3,25.41,25.23,25.39,172980.0,22.2157,22.3122,22.1542,22.2947,172980.0
2020-04-09 15:00:00,25.4,25.4,25.26,25.32,179940.0,22.3035,22.3035,22.1805,22.2332,179940.0
2020-04-09 15:05:00,25.36,25.4,25.29,25.31,421120.0,22.2683,22.3035,22.2069,22.2244,421120.0
2020-04-09 15:10:00,25.31,25.33,25.26,25.29,398250.0,22.2244,22.242,22.1805,22.2069,398250.0
2020-04-09 15:15:00,25.31,25.33,25.18,25.2,445780.0,22.2244,22.242,22.1103,22.1278,445780.0
2020-04-09 15:20:00,25.22,25.23,25.13,25.21,375070.0,22.1454,22.1542,22.0664,22.1366,375070.0
2020-04-09 15:25:00,25.21,25.21,25.16,25.19,538030.0,22.1366,22.1366,22.0927,22.1191,538030.0
2020-04-09 15:30:00,25.2,25.29,25.16,25.24,1096180.0,22.1278,22.2069,22.0927,22.163,1096180.0
2020-04-09 15:35:00,25.25,25.35,25.22,25.35,542570.0,22.1718,22.2596,22.1454,22.2596,542570.0
2020-04-09 15:40:00,25.36,25.47,25.3,25.44,381260.0,22.2683,22.3649,22.2157,22.3386,381260.0
2020-04-09 15:45:00,25.45,25.5,25.25,25.29,452510.0,22.3474,22.3913,22.1718,22.2069,452510.0
2020-04-09 15:50:00,25.28,25.59,25.26,25.55,1117170.0,22.1981,22.4703,22.1805,22.4352,1117170.0
2020-04-09 15:55:00,25.54,25.65,25.34,25.37,2259340.0,22.4264,22.523,22.2508,22.2771,2259340.0
2020-04-13 09:30:00,25.35,25.49,25.32,25.45,552210.0,22.2596,22.3825,22.2332,22.3474,552210.0
2020-04-13 09:35:00,25.44,25.6,25.36,25.56,190230.0,22.3386,22.4791,22.2683,22.444,190230.0
2020-04-13 09:40:00,25.52,25.58,25.45,25.45,97720.0,22.4088,22.4615,22.3474,22.3474,97720.0
2020-04-13 09:45:00,25.48,25.54,25.45,25.49,129780.0,22.3737,22.4264,22.3474,22.3825,129780.0
2020-04-13 09:50:00,25.48,25.6,25.48,25.6,218630.0,22.3737,22.4791,22.3737,22.4791,218630.0
2020-04-13 09:55:00,25.63,25.71,25.53,25.58,183170.0,22.5054,22.5757,22.4176,22.4615,183170.0
2020-04-13 10:00:00,25.54,25.8,25.51,25.78,390880.0,22.4264,22.6547,22.4001,22.6371,390880.0
2020-04-13 10:05:00,25.8,25.88,25.76,25.8,224780.0,22.6547,22.7249,22.6196,22.6547,224780.0
2020-04-13 10:10:00,25.84,25.92,25.75,25.76,557950.0,22.6898,22.7601,22.6108,22.6196,557950.0
2020-04-13 10:15:00,25.76,25.76,25.59,25.68,743620.0,22.6196,22.6196,22.4703,22.5493,743620.0
2020-04-13 10:20:00,25.7,25.71,25.64,25.66,467490.0,22.5669,22.5757,22.5142,22.5318,467490.0
2020-04-13 10:25:00,25.64,25.75,25.64,25.75,331780.0,22.5142,22.6108,22.5142,22.6108,331780.0
2020-04-13 10:30:00,25.76,25.79,25.68,25.77,191930.0,22.6196,22.6459,22.5493,22.6284,191930.0
2020-04-13 10:35:00,25.78,25.8,25.69,25.7,237590.0,22.6371,22.6547,22.5581,22.5669,237590.0
2020-04-13 10:40:00,25.69,25.71,25.63,25.68,141410.0,22.5581,22.5757,22.5054,22.5493,141410.0
2020-04-13 10:45:00,25.69,25.8,25.69,25.73,140940.0,22.5581,22.6547,22.5581,22.5932,140940.0
2020-04-13 10:50:00,25.72,25.75,25.63,25.64,96470.0,22.5845,22.6108,22.5054,22.5142,96470.0
2020-04-13 10:55:00,25.62,25.69,25.6,25.63,121090.0,22.4966,22.5581,22.4791,22.5054,121090.0
2020-04-13 11:00:00,25.62,25.63,25.45,25.46,189740.0,22.4966,22.5054,22.3474,22.3561,189740.0
2020-04-13 11:05:00,25.46,25.46,25.28,25.36,221750.0,22.3561,22.3561,22.1981,22.2683,221750.0
2020-04-13 11:10:00,25.35,25.52,25.34,25.44,199150.0,22.2596,22.4088,22.2508,22.3386,199150.0
2020-04-13 11:15:00,25.42,25.5,25.42,25.5,91350.0,22.321,22.3913,22.321,22.3913,91350.0
2020-04-13 11:20:00,25.5,25.64,25.47,25.63,130070.0,22.3913,22.5142,22.3649,22.5054,130070.0
2020-04-13 11:25:00,25.62,25.64,25.6,25.62,78310.0,22.4966,22.5142,22.4791,22.4966,78310.0
2020-04-13 11:30:00,25.62,25.64,25.56,25.61,140210.0,22.4966,22.5142,22.444,22.4879,140210.0
2020-04-13 11:35:00,25.58,25.61,25.53,25.54,331790.0,22.4615,22.4879,22.4176,22.4264,331790.0
2020-04-13 11:40:00,25.54,25.54,25.41,25.42,140020.0,22.4264,22.4264,22.3122,22.321,140020.0
2020-04-13 11:45:00,25.43,25.56,25.43,25.54,145870.0,22.3298,22.444,22.3298,22.4264,145870.0
2020-04-13 11:50:00,25.54,25.62,25.54,25.62,56730.0,22.4264,22.4966,22.4264,22.4966,56730.0
2020-04-13 11:55:00,25.61,25.64,25.56,25.56,131390.0,22.4879,22.5142,22.444,22.444,131390.0
2020-04-13 12:00:00,25.56,25.63,25.53,25.62,93480.0,22.444,22.5054,22.4176,22.4966,93480.0
2020-04-13 12:05:00,25.62,25.63,25.57,25.63,160400.0,22.4966,22.5054,22.4527,22.5054,160400.0
2020-04-13 12:10:00,25.62,25.73,25.57,25.7,284600.0,22.4966,22.5932,22.4527,22.5669,284600.0
2020-04-13 12:15:00,25.69,25.74,25.68,25.69,232610.0,22.5581,22.602,22.5493,22.5581,232610.0
2020-04-13 12:20:00,25.69,25.73,25.67,25.72,95680.0,22.5581,22.5932,22.5405,22.5845,95680.0
2020-04-13 12:25:00,25.72,25.75,25.67,25.75,131950.0,22.5845,22.6108,22.5405,22.6108,131950.0
2020-04-13 12:30:00,25.75,25.75,25.6,25.6,78530.0,22.6108,22.6108,22.4791,22.4791,78530.0
2020-04-13 12:35:00,25.59,25.62,25.55,25.61,50600.0,22.4703,22.4966,22.4352,22.4879,50600.0
2020-04-13 12:40:00,25.61,25.64,25.6,25.63,59340.0,22.4879,22.5142,22.4791,22.5054,59340.0
2020-04-13 12:45:00,25.63,25.64,25.61,25.61,49550.0,22.5054,22.5142,22.4879,22.4879,49550.0
2020-04-13 12:50:00,25.62,25.62,25.54,25.54,59380.0,22.4966,22.4966,22.4264,22.4264,59380.0
2020-04-13 12:55:00,25.54,25.58,25.53,25.58,52790.0,22.4264,22.4615,22.4176,22.4615,52790.0
2020-04-13 13:00:00,25.56,25.58,25.54,25.57,61200.0,22.444,22.4615,22.4264,22.4527,61200.0
2020-04-13 13:05:00,25.56,25.59,25.54,25.57,99110.0,22.444,22.4703,22.4264,22.4527,99110.0
2020-04-13 13:10:00,25.57,25.57,25.51,25.54,86800.0,22.4527,22.4527,22.4001,22.4264,86800.0
2020-04-13 13:15:00,25.54,25.57,25.5,25.56,137440.0,22.4264,22.4527,22.3913,22.444,137440.0
2020-04-13 13:20:00,25.58,25.68,25.58,25.67,165760.0,22.4615,22.5493,22.4615,22.5405,165760.0
2020-04-13 13:25:00,25.67,25.7,25.61,25.68,104980.0,22.5405,22.5669,22.4879,22.5493,104980.0
2020-04-13 13:30:00,25.67,25.71,25.65,25.69,128900.0,22.5405,22.5757,22.523,22.5581,128900.0
2020-04-13 13:35:00,25.68,25.71,25.67,25.69,109880.0,22.5493,22.5757,22.5405,22.5581,109880.0
2020-04-13 13:40:00,25.68,25.75,25.68,25.74,226730.0,22.5493,22.6108,22.5493,22.602,226730.0
2020-04-13 13:45:00,25.74,25.74,25.68,25.68,198380.0,22.602,22.602,22.5493,22.5493,198380.0
2020-04-13 13:50:00,25.7,25.75,25.68,25.74,82950.0,22.5669,22.6108,22.5493,22.602,82950.0
2020-04-13 13:55:00,25.74,25.77,25.73,25.74,109970.0,22.602,22.6284,22.5932,22.602,109970.0
2020-04-13 14:00:00,25.74,25.82,25.73,25.78,220660.0,22.602,22.6723,22.5932,22.6371,220660.0
2020-04-13 14:05:00,25.79,25.86,25.77,25.85,197140.0,22.6459,22.7074,22.6284,22.6986,197140.0
2020-04-13 14:10:00,25.84,25.85,25.76,25.77,187600.0,22.6898,22.6986,22.6196,22.6284,187600.0
2020-04-13 14:15:00,25.78,25.84,25.76,25.83,86320.0,22.6371,22.6898,22.6196,22.681,86320.0
2020-04-13 14:20:00,25.86,25.86,25.79,25.82,81590.0,22.7074,22.7074,22.6459,22.6723,81590.0
2020-04-13 14:25:00,25.84,25.85,25.79,25.83,87560.0,22.6898,22.6986,22.6459,22.681,87560.0
2020-04-13 14:30:00,25.84,25.9,25.84,25.87,130810.0,22.6898,22.7425,22.6898,22.7162,130810.0
2020-04-13 14:35:00,25.87,25.91,25.86,25.9,97580.0,22.7162,22.7513,22.7074,22.7425,97580.0
2020-04-13 14:40:00,25.9,25.91,25.84,25.85,137270.0,22.7425,22.7513,22.6898,22.6986,137270.0
2020-04-13 14:45:00,25.85,25.91,25.83,25.89,183840.0,22.6986,22.7513,22.681,22.7337,183840.0
2020-04-13 14:50:00,25.86,25.89,25.84,25.87,108060.0,22.7074,22.7337,22.6898,22.7162,108060.0
2020-04-13 14:55:00,25.86,25.9,25.85,25.88,122880.0,22.7074,22.7425,22.6986,22.7249,122880.0
2020-04-13 15:00:00,25.88,25.89,25.82,25.84,203580.0,22.7249,22.7337,22.6723,22.6898,203580.0
2020-04-13 15:05:00,25.86,25.91,25.85,25.86,191860.0,22.7074,22.7513,22.6986,22.7074,191860.0
2020-04-13 15:10:00,25.85,25.96,25.85,25.93,177410.0,22.6986,22.7952,22.6986,22.7689,177410.0
2020-04-13 15:15:00,25.92,26.03,25.88,26.03,176300.0,22.7601,22.8567,22.7249,22.8567,176300.0
2020-04-13 15:20:00,26.03,26.09,25.97,26.03,254690.0,22.8567,22.9093,22.804,22.8567,254690.0
2020-04-13 15:25:00,26.02,26.03,25.98,26.01,214760.0,22.8479,22.8567,22.8128,22.8391,214760.0
2020-04-13 15:30:00,26.01,26.05,25.99,26.02,192540.0,22.8391,22.8742,22.8215,22.8479,192540.0
2020-04-13 15:35:00,26.04,26.07,26.0,26.04,150100.0,22.8654,22.8918,22.8303,22.8654,150100.0
2020-04-13 15:40:00,26.04,26.09,26.0,26.08,231730.0,22.8654,22.9093,22.8303,22.9006,231730.0
2020-04-13 15:45:00,26.08,26.11,26.02,26.11,450280.0,22.9006,22.9269,22.8479,22.9269,450280.0
2020-04-13 15:50:00,26.13,26.15,25.96,25.97,902310.0,22.9445,22.962,22.7952,22.804,902310.0
2020-04-13 15:55:00,25.98,26.11,25.93,25.99,2100010.0,22.8128,22.9269,22.7689,22.8215,2100010.0
2020-04-14 09:30:00,26.61,26.66,26.38,26.53,583610.0,23.366,23.4099,23.164,23.2957,583610.0
2020-04-14 09:35:00,26.48,26.58,26.38,26.41,313110.0,23.2518,23.3396,23.164,23.1903,313110.0
2020-04-14 09:40:00,26.39,26.59,26.36,26.56,156830.0,23.1728,23.3484,23.1464,23.322,156830.0
2020-04-14 09:45:00,26.55,26.67,26.55,26.66,240150.0,23.3133,23.4186,23.3133,23.4099,240150.0
2020-04-14 09:50:00,26.68,26.74,26.57,26.69,204890.0,23.4274,23.4801,23.3308,23.4362,204890.0
2020-04-14 09:55:00,26.69,26.84,26.67,26.8,240130.0,23.4362,23.5679,23.4186,23.5328,240130.0
2020-04-14 10:00:00,26.8,26.8,26.6,26.6,173300.0,23.5328,23.5328,23.3572,23.3572,173300.0
2020-04-14 10:05:00,26.58,26.63,26.53,26.53,167590.0,23.3396,23.3835,23.2957,23.2957,167590.0
2020-04-14 10:10:00,26.57,26.59,26.51,26.53,193320.0,23.3308,23.3484,23.2781,23.2957,193320.0
2020-04-14 10:15:00,26.53,26.63,26.52,26.61,205760.0,23.2957,23.3835,23.2869,23.366,205760.0
2020-04-14 10:20:00,26.61,26.63,26.58,26.6,145100.0,23.366,23.3835,23.3396,23.3572,145100.0
2020-04-14 10:25:00,26.6,26.61,26.55,26.58,329570.0,23.3572,23.366,23.3133,23.3396,329570.0
2020-04-14 10:30:00,26.59,26.59,26.51,26.57,344790.0,23.3484,23.3484,23.2781,23.3308,344790.0
2020-04-14 10:35:00,26.57,26.59,26.52,26.53,78710.0,23.3308,23.3484,23.2869,23.2957,78710.0
2020-04-14 10:40:00,26.54,26.57,26.51,26.54,131270.0,23.3045,23.3308,23.2781,23.3045,131270.0
2020-04-14 10:45:00,26.55,26.61,26.48,26.51,177480.0,23.3133,23.366,23.2518,23.2781,177480.0
2020-04-14 10:50:00,26.53,26.55,26.43,26.44,126620.0,23.2957,23.3133,23.2079,23.2167,126620.0
2020-04-14 10:55:00,26.43,26.45,26.38,26.38,211520.0,23.2079,23.2255,23.164,23.164,211520.0
2020-04-14 11:00:00,26.4,26.45,26.25,26.26,137410.0,23.1816,23.2255,23.0498,23.0586,137410.0
2020-04-14 11:05:00,26.28,26.3,26.24,26.28,123300.0,23.0762,23.0937,23.0411,23.0762,123300.0
2020-04-14 11:10:00,26.29,26.34,26.23,26.32,100510.0,23.085,23.1289,23.0323,23.1113,100510.0
2020-04-14 11:15:00,26.32,26.36,26.28,26.28,797190.0,23.1113,23.1464,23.0762,23.0762,797190.0
2020-04-14 11:20:00,26.26,26.4,26.26,26.36,143460.0,23.0586,23.1816,23.0586,23.1464,143460.0
2020-04-14 11:25:00,26.37,26.43,26.35,26.35,139600.0,23.1552,23.2079,23.1376,23.1376,139600.0
2020-04-14 11:30:00,26.35,26.44,26.35,26.37,198630.0,23.1376,23.2167,23.1376,23.1552,198630.0
2020-04-14 11:35:00,26.37,26.48,26.35,26.45,208710.0,23.1552,23.2518,23.1376,23.2255,208710.0
2020-04-14 11:40:00,26.44,26.52,26.43,26.47,296010.0,23.2167,23.2869,23.2079,23.243,296010.0
2020-04-14 11:45:00,26.47,26.5,26.43,26.45,112140.0,23.243,23.2694,23.2079,23.2255,112140.0
2020-04-14 11:50:00,26.47,26.49,26.44,26.49,92520.0,23.243,23.2606,23.2167,23.2606,92520.0
2020-04-14 11:55:00,26.5,26.52,26.45,26.48,70480.0,23.2694,23.2869,23.2255,23.2518,70480.0
2020-04-14 12:00:00,26.51,26.6,26.51,26.56,164060.0,23.2781,23.3572,23.2781,23.322,164060.0
2020-04-14 12:05:00,26.58,26.6,26.56,26.58,112520.0,23.3396,23.3572,23.322,23.3396,112520.0
2020-04-14 12:10:00,26.57,26.59,26.53,26.55,91620.0,23.3308,23.3484,23.2957,23.3133,91620.0
2020-04-14 12:15:00,26.56,26.66,26.52,26.64,182340.0,23.322,23.4099,23.2869,23.3923,182340.0
2020-04-14 12:20:00,26.63,26.67,26.61,26.64,111480.0,23.3835,23.4186,23.366,23.3923,111480.0
2020-04-14 12:25:00,26.63,26.65,26.55,26.62,92100.0,23.3835,23.4011,23.3133,23.3747,92100.0
2020-04-14 12:30:00,26.64,26.64,26.55,26.59,101710.0,23.3923,23.3923,23.3133,23.3484,101710.0
2020-04-14 12:35:00,26.59,26.61,26.57,26.58,93040.0,23.3484,23.366,23.3308,23.3396,93040.0
2020-04-14 12:40:00,26.58,26.65,26.57,26.61,163850.0,23.3396,23.4011,23.3308,23.366,163850.0
2020-04-14 12:45:00,26.63,26.63,26.53,26.55,92240.0,23.3835,23.3835,23.2957,23.3133,92240.0
2020-04-14 12:50:00,26.57,26.63,26.54,26.61,61230.0,23.3308,23.3835,23.3045,23.366,61230.0
2020-04-14 12:55:00,26.61,26.63,26.56,26.56,111920.0,23.366,23.3835,23.322,23.322,111920.0
2020-04-14 13:00:00,26.55,26.55,26.45,26.5,114260.0,23.3133,23.3133,23.2255,23.2694,114260.0
2020-04-14 13:05:00,26.5,26.53,26.49,26.5,62400.0,23.2694,23.2957,23.2606,23.2694,62400.0
2020-04-14 13:10:00,26.51,26.55,26.48,26.5,68800.0,23.2781,23.3133,23.2518,23.2694,68800.0
2020-04-14 13:15:00,26.49,26.49,26.38,26.41,99040.0,23.2606,23.2606,23.164,23.1903,99040.0
2020-04-14 13:20:00,26.4,26.43,26.38,26.41,63800.0,23.1816,23.2079,23.164,23.1903,63800.0
2020-04-14 13:25:00,26.42,26.47,26.4,26.42,88920.0,23.1991,23.243,23.1816,23.1991,88920.0
2020-04-14 13:30:00,26.42,26.51,26.42,26.49,57670.0,23.1991,23.2781,23.1991,23.2606,57670.0
2020-04-14 13:35:00,26.51,26.52,26.47,26.51,93030.0,23.2781,23.2869,23.243,23.2781,93030.0
2020-04-14 13:40:00,26.51,26.54,26.49,26.5,79660.0,23.2781,23.3045,23.2606,23.2694,79660.0
2020-04-14 13:45:00,26.51,26.55,26.5,26.54,93330.0,23.2781,23.3133,23.2694,23.3045,93330.0
2020-04-14 13:50:00,26.54,26.58,26.53,26.55,129520.0,23.3045,23.3396,23.2957,23.3133,129520.0
2020-04-14 13:55:00,26.54,26.54,26.51,26.51,68740.0,23.3045,23.3045,23.2781,23.2781,68740.0
2020-04-14 14:00:00,26.51,26.51,26.44,26.48,101420.0,23.2781,23.2781,23.2167,23.2518,101420.0
2020-04-14 14:05:00,26.47,26.49,26.46,26.47,69780.0,23.243,23.2606,23.2342,23.243,69780.0
2020-04-14 14:10:00,26.48,26.5,26.44,26.5,90540.0,23.2518,23.2694,23.2167,23.2694,90540.0
2020-04-14 14:15:00,26.5,26.56,26.49,26.56,59290.0,23.2694,23.322,23.2606,23.322,59290.0
2020-04-14 14:20:00,26.58,26.64,26.58,26.59,96440.0,23.3396,23.3923,23.3396,23.3484,96440.0
2020-04-14 14:25:00,26.62,26.62,26.56,26.59,44240.0,23.3747,23.3747,23.322,23.3484,44240.0
2020-04-14 14:30:00,26.58,26.59,26.53,26.57,83540.0,23.3396,23.3484,23.2957,23.3308,83540.0
2020-04-14 14:35:00,26.57,26.58,26.54,26.57,45170.0,23.3308,23.3396,23.3045,23.3308,45170.0
2020-04-14 14:40:00,26.57,26.59,26.52,26.56,121250.0,23.3308,23.3484,23.2869,23.322,121250.0
2020-04-14 14:45:00,26.56,26.57,26.51,26.53,100030.0,23.322,23.3308,23.2781,23.2957,100030.0
2020-04-14 14:50:00,26.51,26.59,26.51,26.57,110050.0,23.2781,23.3484,23.2781,23.3308,110050.0
2020-04-14 14:55:00,26.56,26.63,26.56,26.61,109490.0,23.322,23.3835,23.322,23.366,109490.0
2020-04-14 15:00:00,26.61,26.61,26.54,26.56,68760.0,23.366,23.366,23.3045,23.322,68760.0
2020-04-14 15:05:00,26.55,26.66,26.54,26.64,149380.0,23.3133,23.4099,23.3045,23.3923,149380.0
2020-04-14 15:10:00,26.65,26.66,26.61,26.65,100500.0,23.4011,23.4099,23.366,23.4011,100500.0
2020-04-14 15:15:00,26.64,26.64,26.54,26.58,130330.0,23.3923,23.3923,23.3045,23.3396,130330.0
2020-04-14 15:20:00,26.57,26.62,26.53,26.58,450380.0,23.3308,23.3747,23.2957,23.3396,450380.0
2020-04-14 15:25:00,26.58,26.68,26.58,26.67,198560.0,23.3396,23.4274,23.3396,23.4186,198560.0
2020-04-14 15:30:00,26.66,26.7,26.65,26.67,174840.0,23.4099,23.445,23.4011,23.4186,174840.0
2020-04-14 15:35:00,26.66,26.73,26.66,26.71,262600.0,23.4099,23.4713,23.4099,23.4538,262600.0
2020-04-14 15:40:00,26.72,26.77,26.72,26.74,218110.0,23.4625,23.5064,23.4625,23.4801,218110.0
2020-04-14 15:45:00,26.74,26.8,26.73,26.79,208540.0,23.4801,23.5328,23.4713,23.524,208540.0
2020-04-14 15:50:00,26.8,26.81,26.68,26.75,511850.0,23.5328,23.5416,23.4274,23.4889,511850.0
2020-04-14 15:55:00,26.75,26.77,26.7,26.74,726090.0,23.4889,23.5064,23.445,23.4801,726090.0
2020-04-15 09:30:00,26.12,26.16,25.8,26.08,711030.0,22.9357,22.9708,22.6547,22.9006,711030.0
2020-04-15 09:35:00,26.08,26.23,26.0,26.11,284910.0,22.9006,23.0323,22.8303,22.9269,284910.0
2020-04-15 09:40:00,26.06,26.06,25.65,25.7,577100.0,22.883,22.883,22.523,22.5669,577100.0
2020-04-15 09:45:00,25.69,25.91,25.62,25.87,273450.0,22.5581,22.7513,22.4966,22.7162,273450.0
2020-04-15 09:50:00,25.89,25.89,25.7,25.82,277870.0,22.7337,22.7337,22.5669,22.6723,277870.0
2020-04-15 09:55:00,25.79,25.88,25.75,25.86,106060.0,22.6459,22.7249,22.6108,22.7074,106060.0
2020-04-15 10:00:00,25.85,25.87,25.76,25.76,196070.0,22.6986,22.7162,22.6196,22.6196,196070.0
2020-04-15 10:05:00,25.75,25.94,25.75,25.94,253340.0,22.6108,22.7776,22.6108,22.7776,253340.0
2020-04-15 10:10:00,25.91,25.98,25.83,25.87,149870.0,22.7513,22.8128,22.681,22.7162,149870.0
2020-04-15 10:15:00,25.86,25.89,25.73,25.73,137080.0,22.7074,22.7337,22.5932,22.5932,137080.0
2020-04-15 10:20:00,25.73,25.78,25.66,25.72,356560.0,22.5932,22.6371,22.5318,22.5845,356560.0
2020-04-15 10:25:00,25.73,25.79,25.72,25.78,229180.0,22.5932,22.6459,22.5845,22.6371,229180.0
2020-04-15 10:30:00,25.77,25.88,25.77,25.8,102090.0,22.6284,22.7249,22.6284,22.6547,102090.0
2020-04-15 10:35:00,25.78,25.86,25.78,25.83,50180.0,22.6371,22.7074,22.6371,22.681,50180.0
2020-04-15 10:40:00,25.85,25.87,25.81,25.82,200450.0,22.6986,22.7162,22.6635,22.6723,200450.0
2020-04-15 10:45:00,25.83,25.87,25.82,25.85,112630.0,22.681,22.7162,22.6723,22.6986,112630.0
2020-04-15 10:50:00,25.85,25.88,25.82,25.83,244030.0,22.6986,22.7249,22.6723,22.681,244030.0
2020-04-15 10:55:00,25.84,25.85,25.81,25.84,134610.0,22.6898,22.6986,22.6635,22.6898,134610.0
2020-04-15 11:00:00,25.84,25.85,25.79,25.83,173030.0,22.6898,22.6986,22.6459,22.681,173030.0
2020-04-15 11:05:00,25.83,25.83,25.78,25.82,43150.0,22.681,22.681,22.6371,22.6723,43150.0
2020-04-15 11:10:00,25.81,25.85,25.8,25.83,119570.0,22.6635,22.6986,22.6547,22.681,119570.0
2020-04-15 11:15:00,25.84,25.84,25.78,25.81,81790.0,22.6898,22.6898,22.6371,22.6635,81790.0
2020-04-15 11:20:00,25.82,25.82,25.71,25.73,81850.0,22.6723,22.6723,22.5757,22.5932,81850.0
2020-04-15 11:25:00,25.73,25.75,25.69,25.75,120120.0,22.5932,22.6108,22.5581,22.6108,120120.0
2020-04-15 11:30:00,25.74,25.83,25.73,25.82,132070.0,22.602,22.681,22.5932,22.6723,132070.0
2020-04-15 11:35:00,25.81,25.81,25.71,25.73,135760.0,22.6635,22.6635,22.5757,22.5932,135760.0
2020-04-15 11:40:00,25.73,25.74,25.66,25.73,181920.0,22.5932,22.602,22.5318,22.5932,181920.0
2020-04-15 11:45:00,25.72,25.75,25.66,25.66,61470.0,22.5845,22.6108,22.5318,22.5318,61470.0
2020-04-15 11:50:00,25.68,25.71,25.65,25.69,72600.0,22.5493,22.5757,22.523,22.5581,72600.0
2020-04-15 11:55:00,25.7,25.71,25.65,25.67,129180.0,22.5669,22.5757,22.523,22.5405,129180.0
2020-04-15 12:00:00,25.66,25.75,25.65,25.74,88760.0,22.5318,22.6108,22.523,22.602,88760.0
2020-04-15 12:05:00,25.73,25.75,25.69,25.69,126020.0,22.5932,22.6108,22.5581,22.5581,126020.0
2020-04-15 12:10:00,25.69,25.72,25.66,25.71,136250.0,22.5581,22.5845,22.5318,22.5757,136250.0
2020-04-15 12:15:00,25.7,25.79,25.69,25.74,50460.0,22.5669,22.6459,22.5581,22.602,50460.0
2020-04-15 12:20:00,25.78,25.84,25.77,25.78,137150.0,22.6371,22.6898,22.6284,22.6371,137150.0
2020-04-15 12:25:00,25.78,25.82,25.71,25.81,144210.0,22.6371,22.6723,22.5757,22.6635,144210.0
2020-04-15 12:30:00,25.81,25.83,25.76,25.81,92470.0,22.6635,22.681,22.6196,22.6635,92470.0
2020-04-15 12:35:00,25.82,25.83,25.77,25.79,104090.0,22.6723,22.681,22.6284,22.6459,104090.0
2020-04-15 12:40:00,25.78,25.84,25.76,25.84,109860.0,22.6371,22.6898,22.6196,22.6898,109860.0
2020-04-15 12:45:00,25.83,25.85,25.79,25.84,127540.0,22.681,22.6986,22.6459,22.6898,127540.0
2020-04-15 12:50:00,25.83,25.86,25.81,25.82,104960.0,22.681,22.7074,22.6635,22.6723,104960.0
2020-04-15 12:55:00,25.82,25.84,25.79,25.82,34400.0,22.6723,22.6898,22.6459,22.6723,34400.0
2020-04-15 13:00:00,25.81,25.85,25.81,25.84,199760.0,22.6635,22.6986,22.6635,22.6898,199760.0
2020-04-15 13:05:00,25.85,25.85,25.78,25.79,165090.0,22.6986,22.6986,22.6371,22.6459,165090.0
2020-04-15 13:10:00,25.79,25.82,25.79,25.81,188180.0,22.6459,22.6723,22.6459,22.6635,188180.0
2020-04-15 13:15:00,25.81,25.85,25.79,25.82,125030.0,22.6635,22.6986,22.6459,22.6723,125030.0
2020-04-15 13:20:00,25.82,25.85,25.77,25.77,220210.0,22.6723,22.6986,22.6284,22.6284,220210.0
2020-04-15 13:25:00,25.77,25.78,25.75,25.76,106490.0,22.6284,22.6371,22.6108,22.6196,106490.0
2020-04-15 13:30:00,25.76,25.76,25.68,25.7,333810.0,22.6196,22.6196,22.5493,22.5669,333810.0
2020-04-15 13:35:00,25.69,25.75,25.68,25.7,88580.0,22.5581,22.6108,22.5493,22.5669,88580.0
2020-04-15 13:40:00,25.71,25.76,25.7,25.76,88020.0,22.5757,22.6196,22.5669,22.6196,88020.0
2020-04-15 13:45:00,25.77,25.81,25.74,25.74,211870.0,22.6284,22.6635,22.602,22.602,211870.0
2020-04-15 13:50:00,25.74,25.79,25.74,25.76,35110.0,22.602,22.6459,22.602,22.6196,35110.0
2020-04-15 13:55:00,25.76,25.78,25.73,25.78,99200.0,22.6196,22.6371,22.5932,22.6371,99200.0
2020-04-15 14:00:00,25.79,25.84,25.79,25.79,122000.0,22.6459,22.6898,22.6459,22.6459,122000.0
2020-04-15 14:05:00,25.81,25.81,25.78,25.78,122850.0,22.6635,22.6635,22.6371,22.6371,122850.0
2020-04-15 14:10:00,25.78,25.79,25.77,25.77,211990.0,22.6371,22.6459,22.6284,22.6284,211990.0
2020-04-15 14:15:00,25.78,25.79,25.76,25.77,98150.0,22.6371,22.6459,22.6196,22.6284,98150.0
2020-04-15 14:20:00,25.77,25.82,25.77,25.79,124510.0,22.6284,22.6723,22.6284,22.6459,124510.0
2020-04-15 14:25:00,25.79,25.86,25.76,25.85,355750.0,22.6459,22.7074,22.6196,22.6986,355750.0
2020-04-15 14:30:00,25.85,25.91,25.82,25.88,343730.0,22.6986,22.7513,22.6723,22.7249,343730.0
2020-04-15 14:35:00,25.87,25.88,25.83,25.86,248040.0,22.7162,22.7249,22.681,22.7074,248040.0
2020-04-15 14:40:00,25.85,25.86,25.82,25.85,124990.0,22.6986,22.7074,22.6723,22.6986,124990.0
2020-04-15 14:45:00,25.86,25.9,25.84,25.89,120230.0,22.7074,22.7425,22.6898,22.7337,120230.0
2020-04-15 14:50:00,25.89,25.89,25.84,25.85,110120.0,22.7337,22.7337,22.6898,22.6986,110120.0
2020-04-15 14:55:00,25.87,25.95,25.86,25.95,122970.0,22.7162,22.7864,22.7074,22.7864,122970.0
2020-04-15 15:00:00,25.94,25.99,25.87,25.89,209310.0,22.7776,22.8215,22.7162,22.7337,209310.0
2020-04-15 15:05:00,25.89,25.89,25.75,25.8,177670.0,22.7337,22.7337,22.6108,22.6547,177670.0
2020-04-15 15:10:00,25.79,25.8,25.75,25.78,252240.0,22.6459,22.6547,22.6108,22.6371,252240.0
2020-04-15 15:15:00,25.78,25.89,25.76,25.88,182910.0,22.6371,22.7337,22.6196,22.7249,182910.0
2020-04-15 15:20:00,25.88,25.91,25.83,25.86,159220.0,22.7249,22.7513,22.681,22.7074,159220.0
2020-04-15 15:25:00,25.86,25.86,25.8,25.82,192520.0,22.7074,22.7074,22.6547,22.6723,192520.0
2020-04-15 15:30:00,25.81,25.85,25.73,25.75,331170.0,22.6635,22.6986,22.5932,22.6108,331170.0
2020-04-15 15:35:00,25.75,25.81,25.71,25.78,243610.0,22.6108,22.6635,22.5757,22.6371,243610.0
2020-04-15 15:40:00,25.79,25.82,25.73,25.81,165680.0,22.6459,22.6723,22.5932,22.6635,165680.0
2020-04-15 15:45:00,25.81,25.9,25.8,25.88,284730.0,22.6635,22.7425,22.6547,22.7249,284730.0
2020-04-15 15:50:00,25.88,25.88,25.73,25.73,730330.0,22.7249,22.7249,22.5932,22.5932,730330.0
2020-04-15 15:55:00,25.74,25.78,25.7,25.76,1382570.0,22.602,22.6371,22.5669,22.6196,1382570.0
2020-04-16 09:30:00,26.18,26.18,25.94,25.96,555740.0,22.9884,22.9884,22.7776,22.7952,555740.0
2020-04-16 09:35:00,25.91,25.98,25.72,25.97,469160.0,22.7513,22.8128,22.5845,22.804,469160.0
2020-04-16 09:40:00,25.97,26.03,25.81,25.98,291190.0,22.804,22.8567,22.6635,22.8128,291190.0
2020-04-16 09:45:00,25.99,26.05,25.88,25.89,412470.0,22.8215,22.8742,22.7249,22.7337,412470.0
2020-04-16 09:50:00,25.91,25.92,25.71,25.74,487640.0,22.7513,22.7601,22.5757,22.602,487640.0
2020-04-16 09:55:00,25.75,25.77,25.58,25.58,281610.0,22.6108,22.6284,22.4615,22.4615,281610.0
2020-04-16 10:00:00,25.57,25.67,25.46,25.49,318830.0,22.4527,22.5405,22.3561,22.3825,318830.0
2020-04-16 10:05:00,25.5,25.63,25.48,25.57,154590.0,22.3913,22.5054,22.3737,22.4527,154590.0
2020-04-16 10:10:00,25.54,25.57,25.47,25.54,206920.0,22.4264,22.4527,22.3649,22.4264,206920.0
2020-04-16 10:15:00,25.56,25.66,25.54,25.61,128910.0,22.444,22.5318,22.4264,22.4879,128910.0
2020-04-16 10:20:00,25.61,25.69,25.56,25.65,287210.0,22.4879,22.5581,22.444,22.523,287210.0
2020-04-16 10:25:00,25.66,25.81,25.64,25.8,303210.0,22.5318,22.6635,22.5142,22.6547,303210.0
2020-04-16 10:30:00,25.79,25.85,25.74,25.74,228450.0,22.6459,22.6986,22.602,22.602,228450.0
2020-04-16 10:35:00,25.76,25.8,25.7,25.71,176880.0,22.6196,22.6547,22.5669,22.5757,176880.0
2020-04-16 10:40:00,25.71,25.85,25.61,25.82,199230.0,22.5757,22.6986,22.4879,22.6723,199230.0
2020-04-16 10:45:00,25.83,25.93,25.79,25.91,304870.0,22.681,22.7689,22.6459,22.7513,304870.0
2020-04-16 10:50:00,25.9,25.91,25.81,25.82,299020.0,22.7425,22.7513,22.6635,22.6723,299020.0
2020-04-16 10:55:00,25.82,25.9,25.82,25.86,150520.0,22.6723,22.7425,22.6723,22.7074,150520.0
2020-04-16 11:00:00,25.85,25.86,25.78,25.83,144350.0,22.6986,22.7074,22.6371,22.681,144350.0
2020-04-16 11:05:00,25.84,25.91,25.83,25.86,214710.0,22.6898,22.7513,22.681,22.7074,214710.0
2020-04-16 11:10:00,25.88,25.92,25.8,25.82,271390.0,22.7249,22.7601,22.6547,22.6723,271390.0
2020-04-16 11:15:00,25.82,25.84,25.79,25.83,209970.0,22.6723,22.6898,22.6459,22.681,209970.0
2020-04-16 11:20:00,25.83,25.9,25.82,25.9,442630.0,22.681,22.7425,22.6723,22.7425,442630.0
2020-04-16 11:25:00,25.9,25.91,25.83,25.83,192220.0,22.7425,22.7513,22.681,22.681,192220.0
2020-04-16 11:30:00,25.85,25.9,25.76,25.76,240530.0,22.6986,22.7425,22.6196,22.6196,240530.0
2020-04-16 11:35:00,25.78,25.85,25.76,25.84,142760.0,22.6371,22.6986,22.6196,22.6898,142760.0
2020-04-16 11:40:00,25.85,25.89,25.84,25.85,221910.0,22.6986,22.7337,22.6898,22.6986,221910.0
2020-04-16 11:45:00,25.87,25.89,25.75,25.75,93910.0,22.7162,22.7337,22.6108,22.6108,93910.0
2020-04-16 11:50:00,25.77,25.9,25.75,25.88,194210.0,22.6284,22.7425,22.6108,22.7249,194210.0
2020-04-16 11:55:00,25.87,25.98,25.86,25.94,478060.0,22.7162,22.8128,22.7074,22.7776,478060.0
2020-04-16 12:00:00,25.95,25.97,25.83,25.85,204180.0,22.7864,22.804,22.681,22.6986,204180.0
2020-04-16 12:05:00,25.85,25.87,25.79,25.79,141910.0,22.6986,22.7162,22.6459,22.6459,141910.0
2020-04-16 12:10:00,25.78,25.8,25.74,25.75,159240.0,22.6371,22.6547,22.602,22.6108,159240.0
2020-04-16 12:15:00,25.73,25.76,25.65,25.67,106790.0,22.5932,22.6196,22.523,22.5405,106790.0
2020-04-16 12:20:00,25.68,25.68,25.58,25.6,146860.0,22.5493,22.5493,22.4615,22.4791,146860.0
2020-04-16 12:25:00,25.59,25.65,25.57,25.65,155190.0,22.4703,22.523,22.4527,22.523,155190.0
2020-04-16 12:30:00,25.61,25.61,25.47,25.53,179210.0,22.4879,22.4879,22.3649,22.4176,179210.0
2020-04-16 12:35:00,25.53,25.55,25.41,25.55,122930.0,22.4176,22.4352,22.3122,22.4352,122930.0
2020-04-16 12:40:00,25.56,25.62,25.53,25.58,120890.0,22.444,22.4966,22.4176,22.4615,120890.0
2020-04-16 12:45:00,25.6,25.62,25.56,25.6,84810.0,22.4791,22.4966,22.444,22.4791,84810.0
2020-04-16 12:50:00,25.58,25.61,25.56,25.58,102000.0,22.4615,22.4879,22.444,22.4615,102000.0
2020-04-16 12:55:00,25.58,25.68,25.55,25.63,60180.0,22.4615,22.5493,22.4352,22.5054,60180.0
2020-04-16 13:00:00,25.62,25.63,25.58,25.58,67950.0,22.4966,22.5054,22.4615,22.4615,67950.0
2020-04-16 13:05:00,25.6,25.65,25.57,25.58,75790.0,22.4791,22.523,22.4527,22.4615,75790.0
2020-04-16 13:10:00,25.58,25.64,25.58,25.64,76020.0,22.4615,22.5142,22.4615,22.5142,76020.0
2020-04-16 13:15:00,25.64,25.69,25.61,25.64,69800.0,22.5142,22.5581,22.4879,22.5142,69800.0
2020-04-16 13:20:00,25.66,25.67,25.6,25.61,108280.0,22.5318,22.5405,22.4791,22.4879,108280.0
2020-04-16 13:25:00,25.61,25.68,25.61,25.67,96190.0,22.4879,22.5493,22.4879,22.5405,96190.0
2020-04-16 13:30:00,25.67,25.71,25.65,25.68,71170.0,22.5405,22.5757,22.523,22.5493,71170.0
2020-04-16 13:35:00,25.67,25.69,25.65,25.66,71040.0,22.5405,22.5581,22.523,22.5318,71040.0
2020-04-16 13:40:00,25.66,25.82,25.66,25.81,364340.0,22.5318,22.6723,22.5318,22.6635,364340.0
2020-04-16 13:45:00,25.81,25.81,25.73,25.74,195840.0,22.6635,22.6635,22.5932,22.602,195840.0
2020-04-16 13:50:00,25.73,25.76,25.67,25.7,205790.0,22.5932,22.6196,22.5405,22.5669,205790.0
2020-04-16 13:55:00,25.67,25.69,25.65,25.68,74740.0,22.5405,22.5581,22.523,22.5493,74740.0
2020-04-16 14:00:00,25.65,25.66,25.57,25.62,68080.0,22.523,22.5318,22.4527,22.4966,68080.0
2020-04-16 14:05:00,25.62,25.72,25.6,25.72,67260.0,22.4966,22.5845,22.4791,22.5845,67260.0
2020-04-16 14:10:00,25.72,25.79,25.71,25.79,68680.0,22.5845,22.6459,22.5757,22.6459,68680.0
2020-04-16 14:15:00,25.8,25.82,25.75,25.79,118820.0,22.6547,22.6723,22.6108,22.6459,118820.0
2020-04-16 14:20:00,25.78,25.79,25.68,25.68,159480.0,22.6371,22.6459,22.5493,22.5493,159480.0
2020-04-16 14:25:00,25.68,25.75,25.65,25.71,103590.0,22.5493,22.6108,22.523,22.5757,103590.0
2020-04-16 14:30:00,25.68,25.75,25.68,25.73,92670.0,22.5493,22.6108,22.5493,22.5932,92670.0
2020-04-16 14:35:00,25.73,25.83,25.61,25.78,457290.0,22.5932,22.681,22.4879,22.6371,457290.0
2020-04-16 14:40:00,25.77,25.78,25.7,25.75,163350.0,22.6284,22.6371,22.5669,22.6108,163350.0
2020-04-16 14:45:00,25.76,25.79,25.66,25.7,141520.0,22.6196,22.6459,22.5318,22.5669,141520.0
2020-04-16 14:50:00,25.68,25.73,25.63,25.72,107470.0,22.5493,22.5932,22.5054,22.5845,107470.0
2020-04-16 14:55:00,25.72,25.79,25.69,25.76,102400.0,22.5845,22.6459,22.5581,22.6196,102400.0
2020-04-16 15:00:00,25.78,25.8,25.7,25.71,103350.0,22.6371,22.6547,22.5669,22.5757,103350.0
2020-04-16 15:05:00,25.72,25.74,25.64,25.68,93920.0,22.5845,22.602,22.5142,22.5493,93920.0
2020-04-16 15:10:00,25.68,25.73,25.64,25.69,119020.0,22.5493,22.5932,22.5142,22.5581,119020.0
2020-04-16 15:15:00,25.71,25.75,25.65,25.71,86590.0,22.5757,22.6108,22.523,22.5757,86590.0
2020-04-16 15:20:00,25.72,25.75,25.7,25.75,197680.0,22.5845,22.6108,22.5669,22.6108,197680.0
2020-04-16 15:25:00,25.75,25.76,25.68,25.75,226300.0,22.6108,22.6196,22.5493,22.6108,226300.0
2020-04-16 15:30:00,25.75,25.81,25.74,25.81,216190.0,22.6108,22.6635,22.602,22.6635,216190.0
2020-04-16 15:35:00,25.83,25.92,25.83,25.9,356080.0,22.681,22.7601,22.681,22.7425,356080.0
2020-04-16 15:40:00,25.9,25.91,25.83,25.84,320500.0,22.7425,22.7513,22.681,22.6898,320500.0
2020-04-16 15:45:00,25.85,25.85,25.74,25.74,278220.0,22.6986,22.6986,22.602,22.602,278220.0
2020-04-16 15:50:00,25.75,25.9,25.74,25.87,682870.0,22.6108,22.7425,22.602,22.7162,682870.0
2020-04-16 15:55:00,25.88,25.88,25.79,25.81,986350.0,22.7249,22.7249,22.6459,22.6635,986350.0
2020-04-17 09:30:00,26.33,26.35,25.98,26.08,1848760.0,23.1201,23.1376,22.8128,22.9006,1848760.0
2020-04-17 09:35:00,26.06,26.16,25.93,26.15,450380.0,22.883,22.9708,22.7689,22.962,450380.0
2020-04-17 09:40:00,26.15,26.28,26.05,26.24,254510.0,22.962,23.0762,22.8742,23.0411,254510.0
2020-04-17 09:45:00,26.24,26.4,26.24,26.36,269270.0,23.0411,23.1816,23.0411,23.1464,269270.0
2020-04-17 09:50:00,26.37,26.45,26.36,26.37,318440.0,23.1552,23.2255,23.1464,23.1552,318440.0
2020-04-17 09:55:00,26.38,26.43,26.35,26.39,273080.0,23.164,23.2079,23.1376,23.1728,273080.0
2020-04-17 10:00:00,26.39,26.41,26.31,26.37,147060.0,23.1728,23.1903,23.1025,23.1552,147060.0
2020-04-17 10:05:00,26.37,26.41,26.29,26.36,234480.0,23.1552,23.1903,23.085,23.1464,234480.0
2020-04-17 10:10:00,26.36,26.37,26.11,26.14,606310.0,23.1464,23.1552,22.9269,22.9532,606310.0
2020-04-17 10:15:00,26.16,26.18,26.05,26.05,145400.0,22.9708,22.9884,22.8742,22.8742,145400.0
2020-04-17 10:20:00,26.06,26.13,26.04,26.11,338760.0,22.883,22.9445,22.8654,22.9269,338760.0
2020-04-17 10:25:00,26.11,26.16,26.1,26.1,94160.0,22.9269,22.9708,22.9181,22.9181,94160.0
2020-04-17 10:30:00,26.09,26.11,26.02,26.06,147930.0,22.9093,22.9269,22.8479,22.883,147930.0
2020-04-17 10:35:00,26.05,26.1,26.05,26.08,109150.0,22.8742,22.9181,22.8742,22.9006,109150.0
2020-04-17 10:40:00,26.08,26.12,26.02,26.05,194220.0,22.9006,22.9357,22.8479,22.8742,194220.0
2020-04-17 10:45:00,26.04,26.04,25.96,25.96,98600.0,22.8654,22.8654,22.7952,22.7952,98600.0
2020-04-17 10:50:00,25.96,25.99,25.94,25.98,267930.0,22.7952,22.8215,22.7776,22.8128,267930.0
2020-04-17 10:55:00,25.98,26.02,25.97,25.98,85390.0,22.8128,22.8479,22.804,22.8128,85390.0
2020-04-17 11:00:00,25.99,26.13,25.97,26.09,309670.0,22.8215,22.9445,22.804,22.9093,309670.0
2020-04-17 11:05:00,26.06,26.15,26.06,26.14,138530.0,22.883,22.962,22.883,22.9532,138530.0
2020-04-17 11:10:00,26.13,26.15,26.09,26.14,201880.0,22.9445,22.962,22.9093,22.9532,201880.0
2020-04-17 11:15:00,26.12,26.17,26.06,26.07,294530.0,22.9357,22.9796,22.883,22.8918,294530.0
2020-04-17 11:20:00,26.06,26.12,25.98,25.98,234180.0,22.883,22.9357,22.8128,22.8128,234180.0
2020-04-17 11:25:00,25.98,26.02,25.92,25.99,315080.0,22.8128,22.8479,22.7601,22.8215,315080.0
2020-04-17 11:30:00,25.99,26.01,25.93,26.0,348330.0,22.8215,22.8391,22.7689,22.8303,348330.0
2020-04-17 11:35:00,26.01,26.01,25.91,25.93,110060.0,22.8391,22.8391,22.7513,22.7689,110060.0
2020-04-17 11:40:00,25.93,25.98,25.89,25.92,134930.0,22.7689,22.8128,22.7337,22.7601,134930.0
2020-04-17 11:45:00,25.91,25.95,25.91,25.94,59600.0,22.7513,22.7864,22.7513,22.7776,59600.0
2020-04-17 11:50:00,25.94,25.97,25.9,25.96,91310.0,22.7776,22.804,22.7425,22.7952,91310.0
2020-04-17 11:55:00,25.96,26.07,25.96,26.07,271490.0,22.7952,22.8918,22.7952,22.8918,271490.0
2020-04-17 12:00:00,26.07,26.07,25.97,26.06,947350.0,22.8918,22.8918,22.804,22.883,947350.0
2020-04-17 12:05:00,26.07,26.18,26.06,26.15,338470.0,22.8918,22.9884,22.883,22.962,338470.0
2020-04-17 12:10:00,26.14,26.16,26.11,26.14,162470.0,22.9532,22.9708,22.9269,22.9532,162470.0
2020-04-17 12:15:00,26.15,26.23,26.13,26.23,129160.0,22.962,23.0323,22.9445,23.0323,129160.0
2020-04-17 12:20:00,26.24,26.26,26.21,26.22,102630.0,23.0411,23.0586,23.0147,23.0235,102630.0
2020-04-17 12:25:00,26.22,26.26,26.18,26.21,104680.0,23.0235,23.0586,22.9884,23.0147,104680.0
2020-04-17 12:30:00,26.21,26.26,26.19,26.26,97720.0,23.0147,23.0586,22.9972,23.0586,97720.0
2020-04-17 12:35:00,26.26,26.33,26.26,26.32,80320.0,23.0586,23.1201,23.0586,23.1113,80320.0
2020-04-17 12:40:00,26.32,26.4,26.31,26.36,148090.0,23.1113,23.1816,23.1025,23.1464,148090.0
2020-04-17 12:45:00,26.38,26.4,26.35,26.4,140610.0,23.164,23.1816,23.1376,23.1816,140610.0
2020-04-17 12:50:00,26.41,26.49,26.4,26.46,384180.0,23.1903,23.2606,23.1816,23.2342,384180.0
2020-04-17 12:55:00,26.45,26.45,26.39,26.43,264910.0,23.2255,23.2255,23.1728,23.2079,264910.0
2020-04-17 13:00:00,26.42,26.43,26.38,26.4,231810.0,23.1991,23.2079,23.164,23.1816,231810.0
2020-04-17 13:05:00,26.41,26.45,26.39,26.45,149940.0,23.1903,23.2255,23.1728,23.2255,149940.0
2020-04-17 13:10:00,26.45,26.47,26.42,26.43,177110.0,23.2255,23.243,23.1991,23.2079,177110.0
2020-04-17 13:15:00,26.43,26.53,26.41,26.53,363530.0,23.2079,23.2957,23.1903,23.2957,363530.0
2020-04-17 13:20:00,26.52,26.52,26.44,26.45,153860.0,23.2869,23.2869,23.2167,23.2255,153860.0
2020-04-17 13:25:00,26.46,26.49,26.45,26.46,179680.0,23.2342,23.2606,23.2255,23.2342,179680.0
2020-04-17 13:30:00,26.46,26.5,26.44,26.44,132360.0,23.2342,23.2694,23.2167,23.2167,132360.0
2020-04-17 13:35:00,26.44,26.47,26.4,26.46,116610.0,23.2167,23.243,23.1816,23.2342,116610.0
2020-04-17 13:40:00,26.45,26.48,26.43,26.48,154470.0,23.2255,23.2518,23.2079,23.2518,154470.0
2020-04-17 13:45:00,26.47,26.48,26.4,26.43,218400.0,23.243,23.2518,23.1816,23.2079,218400.0
2020-04-17 13:50:00,26.43,26.48,26.4,26.46,295390.0,23.2079,23.2518,23.1816,23.2342,295390.0
2020-04-17 13:55:00,26.47,26.5,26.45,26.48,306110.0,23.243,23.2694,23.2255,23.2518,306110.0
2020-04-17 14:00:00,26.48,26.49,26.43,26.43,156390.0,23.2518,23.2606,23.2079,23.2079,156390.0
2020-04-17 14:05:00,26.43,26.44,26.4,26.4,156330.0,23.2079,23.2167,23.1816,23.1816,156330.0
2020-04-17 14:10:00,26.39,26.39,26.35,26.38,154820.0,23.1728,23.1728,23.1376,23.164,154820.0
2020-04-17 14:15:00,26.38,26.45,26.38,26.42,172240.0,23.164,23.2255,23.164,23.1991,172240.0
2020-04-17 14:20:00,26.42,26.46,26.41,26.41,95780.0,23.1991,23.2342,23.1903,23.1903,95780.0
2020-04-17 14:25:00,26.41,26.44,26.36,26.38,108780.0,23.1903,23.2167,23.1464,23.164,108780.0
2020-04-17 14:30:00,26.38,26.38,26.27,26.31,105000.0,23.164,23.164,23.0674,23.1025,105000.0
2020-04-17 14:35:00,26.31,26.32,26.28,26.3,129010.0,23.1025,23.1113,23.0762,23.0937,129010.0
2020-04-17 14:40:00,26.3,26.38,26.24,26.34,391750.0,23.0937,23.164,23.0411,23.1289,391750.0
2020-04-17 14:45:00,26.34,26.41,26.33,26.4,277450.0,23.1289,23.1903,23.1201,23.1816,277450.0
2020-04-17 14:50:00,26.41,26.43,26.31,26.34,218850.0,23.1903,23.2079,23.1025,23.1289,218850.0
2020-04-17 14:55:00,26.35,26.5,26.32,26.48,344680.0,23.1376,23.2694,23.1113,23.2518,344680.0
2020-04-17 15:00:00,26.48,26.55,26.45,26.53,373600.0,23.2518,23.3133,23.2255,23.2957,373600.0
2020-04-17 15:05:00,26.53,26.6,26.52,26.59,465200.0,23.2957,23.3572,23.2869,23.3484,465200.0
2020-04-17 15:10:00,26.59,26.59,26.54,26.54,274230.0,23.3484,23.3484,23.3045,23.3045,274230.0
2020-04-17 15:15:00,26.54,26.58,26.5,26.58,183030.0,23.3045,23.3396,23.2694,23.3396,183030.0
2020-04-17 15:20:00,26.57,26.6,26.54,26.58,397390.0,23.3308,23.3572,23.3045,23.3396,397390.0
2020-04-17 15:25:00,26.58,26.63,26.58,26.58,604930.0,23.3396,23.3835,23.3396,23.3396,604930.0
2020-04-17 15:30:00,26.58,26.63,26.57,26.6,170010.0,23.3396,23.3835,23.3308,23.3572,170010.0
2020-04-17 15:35:00,26.6,26.73,26.6,26.68,439590.0,23.3572,23.4713,23.3572,23.4274,439590.0
2020-04-17 15:40:00,26.68,26.72,26.67,26.71,411680.0,23.4274,23.4625,23.4186,23.4538,411680.0
2020-04-17 15:45:00,26.71,26.73,26.64,26.65,690800.0,23.4538,23.4713,23.3923,23.4011,690800.0
2020-04-17 15:50:00,26.65,26.74,26.6,26.62,885510.0,23.4011,23.4801,23.3572,23.3747,885510.0
2020-04-17 15:55:00,26.62,26.62,26.5,26.59,1367500.0,23.3747,23.3747,23.2694,23.3484,1367500.0
2020-04-20 09:30:00,26.0,26.01,25.84,25.99,2016940.0,22.8303,22.8391,22.6898,22.8215,2016940.0
2020-04-20 09:35:00,25.98,26.32,25.98,26.29,1021130.0,22.8128,23.1113,22.8128,23.085,1021130.0
2020-04-20 09:40:00,26.32,26.32,26.16,26.26,190860.0,23.1113,23.1113,22.9708,23.0586,190860.0
2020-04-20 09:45:00,26.26,26.44,26.25,26.27,157130.0,23.0586,23.2167,23.0498,23.0674,157130.0
2020-04-20 09:50:00,26.26,26.34,26.22,26.26,96490.0,23.0586,23.1289,23.0235,23.0586,96490.0
2020-04-20 09:55:00,26.3,26.32,26.14,26.14,142110.0,23.0937,23.1113,22.9532,22.9532,142110.0
2020-04-20 10:00:00,26.15,26.21,26.09,26.16,189180.0,22.962,23.0147,22.9093,22.9708,189180.0
2020-04-20 10:05:00,26.16,26.21,26.14,26.16,107240.0,22.9708,23.0147,22.9532,22.9708,107240.0
2020-04-20 10:10:00,26.17,26.22,26.16,26.18,100400.0,22.9796,23.0235,22.9708,22.9884,100400.0
2020-04-20 10:15:00,26.18,26.32,26.16,26.29,129460.0,22.9884,23.1113,22.9708,23.085,129460.0
2020-04-20 10:20:00,26.32,26.34,26.25,26.26,84670.0,23.1113,23.1289,23.0498,23.0586,84670.0
2020-04-20 10:25:00,26.29,26.32,26.23,26.24,63840.0,23.085,23.1113,23.0323,23.0411,63840.0
2020-04-20 10:30:00,26.21,26.31,26.21,26.26,71890.0,23.0147,23.1025,23.0147,23.0586,71890.0
2020-04-20 10:35:00,26.26,26.4,26.26,26.33,212240.0,23.0586,23.1816,23.0586,23.1201,212240.0
2020-04-20 10:40:00,26.35,26.44,26.29,26.43,135420.0,23.1376,23.2167,23.085,23.2079,135420.0
2020-04-20 10:45:00,26.44,26.52,26.42,26.47,159700.0,23.2167,23.2869,23.1991,23.243,159700.0
2020-04-20 10:50:00,26.48,26.5,26.4,26.45,140690.0,23.2518,23.2694,23.1816,23.2255,140690.0
2020-04-20 10:55:00,26.43,26.49,26.43,26.45,86370.0,23.2079,23.2606,23.2079,23.2255,86370.0
2020-04-20 11:00:00,26.45,26.47,26.4,26.42,117850.0,23.2255,23.243,23.1816,23.1991,117850.0
2020-04-20 11:05:00,26.42,26.51,26.41,26.48,193230.0,23.1991,23.2781,23.1903,23.2518,193230.0
2020-04-20 11:10:00,26.49,26.49,26.45,26.45,59210.0,23.2606,23.2606,23.2255,23.2255,59210.0
2020-04-20 11:15:00,26.46,26.47,26.43,26.45,105590.0,23.2342,23.243,23.2079,23.2255,105590.0
2020-04-20 11:20:00,26.46,26.51,26.45,26.48,81640.0,23.2342,23.2781,23.2255,23.2518,81640.0
2020-04-20 11:25:00,26.48,26.49,26.36,26.41,74830.0,23.2518,23.2606,23.1464,23.1903,74830.0
2020-04-20 11:30:00,26.41,26.41,26.33,26.38,31570.0,23.1903,23.1903,23.1201,23.164,31570.0
2020-04-20 11:35:00,26.43,26.51,26.43,26.51,126000.0,23.2079,23.2781,23.2079,23.2781,126000.0
2020-04-20 11:40:00,26.51,26.53,26.46,26.48,89600.0,23.2781,23.2957,23.2342,23.2518,89600.0
2020-04-20 11:45:00,26.48,26.48,26.44,26.45,182140.0,23.2518,23.2518,23.2167,23.2255,182140.0
2020-04-20 11:50:00,26.46,26.48,26.38,26.38,70540.0,23.2342,23.2518,23.164,23.164,70540.0
2020-04-20 11:55:00,26.4,26.42,26.36,26.39,48290.0,23.1816,23.1991,23.1464,23.1728,48290.0
2020-04-20 12:00:00,26.39,26.4,26.33,26.34,45720.0,23.1728,23.1816,23.1201,23.1289,45720.0
2020-04-20 12:05:00,26.33,26.37,26.31,26.37,31640.0,23.1201,23.1552,23.1025,23.1552,31640.0
2020-04-20 12:10:00,26.37,26.39,26.3,26.3,84020.0,23.1552,23.1728,23.0937,23.0937,84020.0
2020-04-20 12:15:00,26.3,26.36,26.29,26.3,50160.0,23.0937,23.1464,23.085,23.0937,50160.0
2020-04-20 12:20:00,26.31,26.31,26.27,26.31,57750.0,23.1025,23.1025,23.0674,23.1025,57750.0
2020-04-20 12:25:00,26.29,26.34,26.28,26.29,82920.0,23.085,23.1289,23.0762,23.085,82920.0
2020-04-20 12:30:00,26.3,26.43,26.3,26.43,66780.0,23.0937,23.2079,23.0937,23.2079,66780.0
2020-04-20 12:35:00,26.42,26.44,26.39,26.42,37850.0,23.1991,23.2167,23.1728,23.1991,37850.0
2020-04-20 12:40:00,26.42,26.46,26.41,26.43,86640.0,23.1991,23.2342,23.1903,23.2079,86640.0
2020-04-20 12:45:00,26.44,26.45,26.42,26.43,30710.0,23.2167,23.2255,23.1991,23.2079,30710.0
2020-04-20 12:50:00,26.42,26.44,26.39,26.39,31170.0,23.1991,23.2167,23.1728,23.1728,31170.0
2020-04-20 12:55:00,26.4,26.42,26.31,26.31,129390.0,23.1816,23.1991,23.1025,23.1025,129390.0
2020-04-20 13:00:00,26.29,26.29,26.23,26.23,132210.0,23.085,23.085,23.0323,23.0323,132210.0
2020-04-20 13:05:00,26.23,26.24,26.18,26.24,61850.0,23.0323,23.0411,22.9884,23.0411,61850.0
2020-04-20 13:10:00,26.24,26.27,26.23,26.23,41080.0,23.0411,23.0674,23.0323,23.0323,41080.0
2020-04-20 13:15:00,26.22,26.22,26.19,26.2,44060.0,23.0235,23.0235,22.9972,23.0059,44060.0
2020-04-20 13:20:00,26.2,26.23,26.17,26.17,73140.0,23.0059,23.0323,22.9796,22.9796,73140.0
2020-04-20 13:25:00,26.17,26.23,26.17,26.23,43430.0,22.9796,23.0323,22.9796,23.0323,43430.0
2020-04-20 13:30:00,26.21,26.21,26.17,26.19,44540.0,23.0147,23.0147,22.9796,22.9972,44540.0
2020-04-20 13:35:00,26.18,26.18,26.11,26.17,259040.0,22.9884,22.9884,22.9269,22.9796,259040.0
2020-04-20 13:40:00,26.18,26.26,26.18,26.24,77080.0,22.9884,23.0586,22.9884,23.0411,77080.0
2020-04-20 13:45:00,26.24,26.3,26.21,26.23,77660.0,23.0411,23.0937,23.0147,23.0323,77660.0
2020-04-20 13:50:00,26.25,26.29,26.24,26.28,114600.0,23.0498,23.085,23.0411,23.0762,114600.0
2020-04-20 13:55:00,26.27,26.3,26.25,26.29,102140.0,23.0674,23.0937,23.0498,23.085,102140.0
2020-04-20 14:00:00,26.29,26.35,26.26,26.33,102950.0,23.085,23.1376,23.0586,23.1201,102950.0
2020-04-20 14:05:00,26.33,26.35,26.32,26.34,67100.0,23.1201,23.1376,23.1113,23.1289,67100.0
2020-04-20 14:10:00,26.34,26.34,26.23,26.25,189190.0,23.1289,23.1289,23.0323,23.0498,189190.0
2020-04-20 14:15:00,26.25,26.25,26.18,26.18,74020.0,23.0498,23.0498,22.9884,22.9884,74020.0
2020-04-20 14:20:00,26.19,26.19,26.11,26.14,63930.0,22.9972,22.9972,22.9269,22.9532,63930.0
2020-04-20 14:25:00,26.14,26.14,26.08,26.08,85400.0,22.9532,22.9532,22.9006,22.9006,85400.0
2020-04-20 14:30:00,26.08,26.16,26.08,26.12,252490.0,22.9006,22.9708,22.9006,22.9357,252490.0
2020-04-20 14:35:00,26.11,26.17,26.09,26.16,72130.0,22.9269,22.9796,22.9093,22.9708,72130.0
2020-04-20 14:40:00,26.17,26.18,26.12,26.13,58390.0,22.9796,22.9884,22.9357,22.9445,58390.0
2020-04-20 14:45:00,26.13,26.16,26.07,26.16,81890.0,22.9445,22.9708,22.8918,22.9708,81890.0
2020-04-20 14:50:00,26.16,26.17,26.08,26.09,107110.0,22.9708,22.9796,22.9006,22.9093,107110.0
2020-04-20 14:55:00,26.07,26.08,26.02,26.03,186190.0,22.8918,22.9006,22.8479,22.8567,186190.0
2020-04-20 15:00:00,26.01,26.1,25.98,25.99,234150.0,22.8391,22.9181,22.8128,22.8215,234150.0
2020-04-20 15:05:00,25.99,25.99,25.93,25.97,366390.0,22.8215,22.8215,22.7689,22.804,366390.0
2020-04-20 15:10:00,25.97,26.01,25.93,25.98,181890.0,22.804,22.8391,22.7689,22.8128,181890.0
2020-04-20 15:15:00,25.98,26.01,25.9,25.91,151660.0,22.8128,22.8391,22.7425,22.7513,151660.0
2020-04-20 15:20:00,25.93,25.97,25.91,25.96,136270.0,22.7689,22.804,22.7513,22.7952,136270.0
2020-04-20 15:25:00,25.96,26.0,25.93,25.97,155330.0,22.7952,22.8303,22.7689,22.804,155330.0
2020-04-20 15:30:00,25.96,26.0,25.92,25.97,224810.0,22.7952,22.8303,22.7601,22.804,224810.0
2020-04-20 15:35:00,25.98,25.98,25.91,25.93,213740.0,22.8128,22.8128,22.7513,22.7689,213740.0
2020-04-20 15:40:00,25.93,25.96,25.89,25.9,198840.0,22.7689,22.7952,22.7337,22.7425,198840.0
2020-04-20 15:45:00,25.9,25.97,25.9,25.95,248080.0,22.7425,22.804,22.7425,22.7864,248080.0
2020-04-20 15:50:00,25.96,25.96,25.8,25.86,527360.0,22.7952,22.7952,22.6547,22.7074,527360.0
2020-04-20 15:55:00,25.85,25.94,25.79,25.81,1220110.0,22.6986,22.7776,22.6459,22.6635,1220110.0
2020-04-21 09:30:00,25.38,25.48,25.27,25.38,675570.0,22.2859,22.3737,22.1893,22.2859,675570.0
2020-04-21 09:35:00,25.39,25.44,25.25,25.26,345160.0,22.2947,22.3386,22.1718,22.1805,345160.0
2020-04-21 09:40:00,25.25,25.28,25.05,25.09,502220.0,22.1718,22.1981,21.9961,22.0313,502220.0
2020-04-21 09:45:00,25.08,25.34,25.07,25.31,182650.0,22.0225,22.2508,22.0137,22.2244,182650.0
2020-04-21 09:50:00,25.28,25.38,25.2,25.37,303570.0,22.1981,22.2859,22.1278,22.2771,303570.0
2020-04-21 09:55:00,25.38,25.45,25.28,25.33,140150.0,22.2859,22.3474,22.1981,22.242,140150.0
2020-04-21 10:00:00,25.34,25.36,25.22,25.23,86190.0,22.2508,22.2683,22.1454,22.1542,86190.0
2020-04-21 10:05:00,25.25,25.28,25.12,25.14,241010.0,22.1718,22.1981,22.0576,22.0752,241010.0
2020-04-21 10:10:00,25.14,25.17,25.12,25.17,197600.0,22.0752,22.1015,22.0576,22.1015,197600.0
2020-04-21 10:15:00,25.13,25.16,25.09,25.11,303450.0,22.0664,22.0927,22.0313,22.0488,303450.0
2020-04-21 10:20:00,25.12,25.14,25.03,25.13,187210.0,22.0576,22.0752,21.9786,22.0664,187210.0
2020-04-21 10:25:00,25.11,25.14,25.09,25.1,138210.0,22.0488,22.0752,22.0313,22.04,138210.0
2020-04-21 10:30:00,25.12,25.12,25.03,25.08,436780.0,22.0576,22.0576,21.9786,22.0225,436780.0
2020-04-21 10:35:00,25.06,25.06,24.93,25.0,320920.0,22.0049,22.0049,21.8908,21.9522,320920.0
2020-04-21 10:40:00,24.99,25.02,24.91,24.96,131820.0,21.9434,21.9698,21.8732,21.9171,131820.0
2020-04-21 10:45:00,24.95,24.99,24.82,24.83,198380.0,21.9083,21.9434,21.7942,21.803,198380.0
2020-04-21 10:50:00,24.87,24.96,24.85,24.96,173060.0,21.8381,21.9171,21.8205,21.9171,173060.0
2020-04-21 10:55:00,24.97,24.99,24.91,24.97,114570.0,21.9259,21.9434,21.8732,21.9259,114570.0
2020-04-21 11:00:00,24.96,25.02,24.9,24.92,174720.0,21.9171,21.9698,21.8644,21.882,174720.0
2020-04-21 11:05:00,24.95,25.01,24.9,24.91,123830.0,21.9083,21.961,21.8644,21.8732,123830.0
2020-04-21 11:10:00,24.9,24.92,24.81,24.84,185210.0,21.8644,21.882,21.7854,21.8117,185210.0
2020-04-21 11:15:00,24.81,24.94,24.77,24.92,242080.0,21.7854,21.8995,21.7503,21.882,242080.0
2020-04-21 11:20:00,24.94,25.05,24.93,24.95,135330.0,21.8995,21.9961,21.8908,21.9083,135330.0
2020-04-21 11:25:00,24.93,24.96,24.86,24.91,144200.0,21.8908,21.9171,21.8293,21.8732,144200.0
2020-04-21 11:30:00,24.9,24.97,24.88,24.91,103520.0,21.8644,21.9259,21.8469,21.8732,103520.0
2020-04-21 11:35:00,24.92,24.94,24.82,24.91,176370.0,21.882,21.8995,21.7942,21.8732,176370.0
2020-04-21 11:40:00,24.9,24.97,24.87,24.9,188670.0,21.8644,21.9259,21.8381,21.8644,188670.0
2020-04-21 11:45:00,24.9,24.99,24.88,24.99,104540.0,21.8644,21.9434,21.8469,21.9434,104540.0
2020-04-21 11:50:00,24.98,25.07,24.96,25.03,126570.0,21.9347,22.0137,21.9171,21.9786,126570.0
2020-04-21 11:55:00,24.99,25.09,24.98,25.05,75260.0,21.9434,22.0313,21.9347,21.9961,75260.0
2020-04-21 12:00:00,25.04,25.07,24.98,25.01,83370.0,21.9874,22.0137,21.9347,21.961,83370.0
2020-04-21 12:05:00,25.02,25.06,25.0,25.04,86730.0,21.9698,22.0049,21.9522,21.9874,86730.0
2020-04-21 12:10:00,25.04,25.09,25.04,25.08,197830.0,21.9874,22.0313,21.9874,22.0225,197830.0
2020-04-21 12:15:00,25.09,25.11,25.04,25.06,81930.0,22.0313,22.0488,21.9874,22.0049,81930.0
2020-04-21 12:20:00,25.09,25.11,25.03,25.03,65020.0,22.0313,22.0488,21.9786,21.9786,65020.0
2020-04-21 12:25:00,25.04,25.1,25.04,25.09,75460.0,21.9874,22.04,21.9874,22.0313,75460.0
2020-04-21 12:30:00,25.07,25.08,24.98,24.99,41730.0,22.0137,22.0225,21.9347,21.9434,41730.0
2020-04-21 12:35:00,24.99,25.04,24.96,24.98,57780.0,21.9434,21.9874,21.9171,21.9347,57780.0
2020-04-21 12:40:00,24.99,25.02,24.94,24.95,57190.0,21.9434,21.9698,21.8995,21.9083,57190.0
2020-04-21 12:45:00,24.95,25.02,24.93,25.02,127180.0,21.9083,21.9698,21.8908,21.9698,127180.0
2020-04-21 12:50:00,25.03,25.11,25.02,25.11,74380.0,21.9786,22.0488,21.9698,22.0488,74380.0
2020-04-21 12:55:00,25.11,25.13,25.05,25.09,99580.0,22.0488,22.0664,21.9961,22.0313,99580.0
2020-04-21 13:00:00,25.09,25.13,25.08,25.11,102900.0,22.0313,22.0664,22.0225,22.0488,102900.0
2020-04-21 13:05:00,25.11,25.11,25.05,25.08,54220.0,22.0488,22.0488,21.9961,22.0225,54220.0
2020-04-21 13:10:00,25.07,25.1,25.03,25.05,72290.0,22.0137,22.04,21.9786,21.9961,72290.0
2020-04-21 13:15:00,25.05,25.14,25.05,25.12,156760.0,21.9961,22.0752,21.9961,22.0576,156760.0
2020-04-21 13:20:00,25.11,25.22,25.11,25.17,78160.0,22.0488,22.1454,22.0488,22.1015,78160.0
2020-04-21 13:25:00,25.17,25.18,25.13,25.17,75400.0,22.1015,22.1103,22.0664,22.1015,75400.0
2020-04-21 13:30:00,25.16,25.2,25.13,25.19,66660.0,22.0927,22.1278,22.0664,22.1191,66660.0
2020-04-21 13:35:00,25.19,25.28,25.17,25.28,126660.0,22.1191,22.1981,22.1015,22.1981,126660.0
2020-04-21 13:40:00,25.28,25.32,25.25,25.32,96280.0,22.1981,22.2332,22.1718,22.2332,96280.0
2020-04-21 13:45:00,25.32,25.32,25.16,25.16,89560.0,22.2332,22.2332,22.0927,22.0927,89560.0
2020-04-21 13:50:00,25.16,25.2,25.14,25.18,104620.0,22.0927,22.1278,22.0752,22.1103,104620.0
2020-04-21 13:55:00,25.16,25.18,25.13,25.15,83290.0,22.0927,22.1103,22.0664,22.0839,83290.0
2020-04-21 14:00:00,25.15,25.19,25.08,25.18,66270.0,22.0839,22.1191,22.0225,22.1103,66270.0
2020-04-21 14:05:00,25.17,25.22,25.14,25.17,136020.0,22.1015,22.1454,22.0752,22.1015,136020.0
2020-04-21 14:10:00,25.17,25.21,25.16,25.17,94110.0,22.1015,22.1366,22.0927,22.1015,94110.0
2020-04-21 14:15:00,25.16,25.19,25.11,25.15,107450.0,22.0927,22.1191,22.0488,22.0839,107450.0
2020-04-21 14:20:00,25.14,25.25,25.11,25.23,107370.0,22.0752,22.1718,22.0488,22.1542,107370.0
2020-04-21 14:25:00,25.21,25.26,25.18,25.18,84030.0,22.1366,22.1805,22.1103,22.1103,84030.0
2020-04-21 14:30:00,25.19,25.2,25.14,25.14,119340.0,22.1191,22.1278,22.0752,22.0752,119340.0
2020-04-21 14:35:00,25.13,25.15,25.06,25.07,244350.0,22.0664,22.0839,22.0049,22.0137,244350.0
2020-04-21 14:40:00,25.06,25.06,25.0,25.01,246770.0,22.0049,22.0049,21.9522,21.961,246770.0
2020-04-21 14:45:00,25.01,25.01,24.94,24.95,202350.0,21.961,21.961,21.8995,21.9083,202350.0
2020-04-21 14:50:00,24.94,24.95,24.88,24.9,374030.0,21.8995,21.9083,21.8469,21.8644,374030.0
2020-04-21 14:55:00,24.89,24.92,24.84,24.86,215710.0,21.8556,21.882,21.8117,21.8293,215710.0
2020-04-21 15:00:00,24.88,24.91,24.85,24.86,382860.0,21.8469,21.8732,21.8205,21.8293,382860.0
2020-04-21 15:05:00,24.87,24.87,24.68,24.7,337740.0,21.8381,21.8381,21.6712,21.6888,337740.0
2020-04-21 15:10:00,24.69,24.76,24.68,24.75,321400.0,21.68,21.7415,21.6712,21.7327,321400.0
2020-04-21 15:15:00,24.75,24.85,24.74,24.84,189040.0,21.7327,21.8205,21.7239,21.8117,189040.0
2020-04-21 15:20:00,24.83,24.87,24.82,24.82,343950.0,21.803,21.8381,21.7942,21.7942,343950.0
2020-04-21 15:25:00,24.83,24.87,24.81,24.85,175160.0,21.803,21.8381,21.7854,21.8205,175160.0
2020-04-21 15:30:00,24.84,24.86,24.76,24.84,296250.0,21.8117,21.8293,21.7415,21.8117,296250.0
2020-04-21 15:35:00,24.82,24.97,24.82,24.96,205340.0,21.7942,21.9259,21.7942,21.9171,205340.0
2020-04-21 15:40:00,24.96,24.96,24.86,24.86,193530.0,21.9171,21.9171,21.8293,21.8293,193530.0
2020-04-21 15:45:00,24.86,24.87,24.74,24.75,420820.0,21.8293,21.8381,21.7239,21.7327,420820.0
2020-04-21 15:50:00,24.73,24.92,24.7,24.74,804900.0,21.7151,21.882,21.6888,21.7239,804900.0
2020-04-21 15:55:00,24.74,24.88,24.74,24.77,1207130.0,21.7239,21.8469,21.7239,21.7503,1207130.0
2020-04-22 09:30:00,25.44,25.55,25.12,25.16,764990.0,22.3386,22.4352,22.0576,22.0927,764990.0
2020-04-22 09:35:00,25.19,25.44,25.17,25.4,237550.0,22.1191,22.3386,22.1015,22.3035,237550.0
2020-04-22 09:40:00,25.4,25.45,25.16,25.2,240410.0,22.3035,22.3474,22.0927,22.1278,240410.0
2020-04-22 09:45:00,25.19,25.26,25.07,25.1,251760.0,22.1191,22.1805,22.0137,22.04,251760.0
2020-04-22 09:50:00,25.12,25.31,25.11,25.19,824850.0,22.0576,22.2244,22.0488,22.1191,824850.0
2020-04-22 09:55:00,25.19,25.33,25.19,25.32,279220.0,22.1191,22.242,22.1191,22.2332,279220.0
2020-04-22 10:00:00,25.32,25.44,25.32,25.39,335950.0,22.2332,22.3386,22.2332,22.2947,335950.0
2020-04-22 10:05:00,25.4,25.59,25.4,25.51,374750.0,22.3035,22.4703,22.3035,22.4001,374750.0
2020-04-22 10:10:00,25.52,25.58,25.36,25.36,448240.0,22.4088,22.4615,22.2683,22.2683,448240.0
2020-04-22 10:15:00,25.35,25.5,25.32,25.48,567120.0,22.2596,22.3913,22.2332,22.3737,567120.0
2020-04-22 10:20:00,25.48,25.59,25.48,25.55,708680.0,22.3737,22.4703,22.3737,22.4352,708680.0
2020-04-22 10:25:00,25.54,25.58,25.48,25.51,175530.0,22.4264,22.4615,22.3737,22.4001,175530.0
2020-04-22 10:30:00,25.51,25.57,25.43,25.5,378150.0,22.4001,22.4527,22.3298,22.3913,378150.0
2020-04-22 10:35:00,25.48,25.59,25.46,25.58,444930.0,22.3737,22.4703,22.3561,22.4615,444930.0
2020-04-22 10:40:00,25.58,25.68,25.56,25.68,396990.0,22.4615,22.5493,22.444,22.5493,396990.0
2020-04-22 10:45:00,25.68,25.69,25.6,25.69,134650.0,22.5493,22.5581,22.4791,22.5581,134650.0
2020-04-22 10:50:00,25.69,25.7,25.59,25.66,1044930.0,22.5581,22.5669,22.4703,22.5318,1044930.0
2020-04-22 10:55:00,25.66,25.71,25.59,25.71,370020.0,22.5318,22.5757,22.4703,22.5757,370020.0
2020-04-22 11:00:00,25.7,25.77,25.67,25.72,181830.0,22.5669,22.6284,22.5405,22.5845,181830.0
2020-04-22 11:05:00,25.74,25.78,25.64,25.65,190600.0,22.602,22.6371,22.5142,22.523,190600.0
2020-04-22 11:10:00,25.65,25.65,25.59,25.64,289130.0,22.523,22.523,22.4703,22.5142,289130.0
2020-04-22 11:15:00,25.65,25.74,25.64,25.74,309650.0,22.523,22.602,22.5142,22.602,309650.0
2020-04-22 11:20:00,25.75,25.75,25.67,25.7,90980.0,22.6108,22.6108,22.5405,22.5669,90980.0
2020-04-22 11:25:00,25.71,25.74,25.63,25.63,196790.0,22.5757,22.602,22.5054,22.5054,196790.0
2020-04-22 11:30:00,25.63,25.78,25.61,25.76,226540.0,22.5054,22.6371,22.4879,22.6196,226540.0
2020-04-22 11:35:00,25.74,25.75,25.7,25.73,62280.0,22.602,22.6108,22.5669,22.5932,62280.0
2020-04-22 11:40:00,25.72,25.77,25.7,25.77,809210.0,22.5845,22.6284,22.5669,22.6284,809210.0
2020-04-22 11:45:00,25.77,25.77,25.68,25.72,604560.0,22.6284,22.6284,22.5493,22.5845,604560.0
2020-04-22 11:50:00,25.72,25.75,25.72,25.73,121450.0,22.5845,22.6108,22.5845,22.5932,121450.0
2020-04-22 11:55:00,25.74,25.74,25.71,25.73,140750.0,22.602,22.602,22.5757,22.5932,140750.0
2020-04-22 12:00:00,25.73,25.74,25.71,25.71,157410.0,22.5932,22.602,22.5757,22.5757,157410.0
2020-04-22 12:05:00,25.72,25.75,25.67,25.69,240510.0,22.5845,22.6108,22.5405,22.5581,240510.0
2020-04-22 12:10:00,25.68,25.68,25.61,25.62,328680.0,22.5493,22.5493,22.4879,22.4966,328680.0
2020-04-22 12:15:00,25.63,25.65,25.6,25.63,181260.0,22.5054,22.523,22.4791,22.5054,181260.0
2020-04-22 12:20:00,25.63,25.63,25.59,25.63,247770.0,22.5054,22.5054,22.4703,22.5054,247770.0
2020-04-22 12:25:00,25.63,25.67,25.61,25.67,48590.0,22.5054,22.5405,22.4879,22.5405,48590.0
2020-04-22 12:30:00,25.66,25.75,25.66,25.74,152640.0,22.5318,22.6108,22.5318,22.602,152640.0
2020-04-22 12:35:00,25.74,25.74,25.68,25.71,777030.0,22.602,22.602,22.5493,22.5757,777030.0
2020-04-22 12:40:00,25.7,25.76,25.7,25.74,149240.0,22.5669,22.6196,22.5669,22.602,149240.0
2020-04-22 12:45:00,25.74,25.75,25.69,25.7,74020.0,22.602,22.6108,22.5581,22.5669,74020.0
2020-04-22 12:50:00,25.7,25.81,25.69,25.8,587920.0,22.5669,22.6635,22.5581,22.6547,587920.0
2020-04-22 12:55:00,25.81,25.85,25.8,25.82,207860.0,22.6635,22.6986,22.6547,22.6723,207860.0
2020-04-22 13:00:00,25.84,25.84,25.81,25.81,52000.0,22.6898,22.6898,22.6635,22.6635,52000.0
2020-04-22 13:05:00,25.82,25.85,25.8,25.82,121590.0,22.6723,22.6986,22.6547,22.6723,121590.0
2020-04-22 13:10:00,25.82,25.85,25.81,25.81,94680.0,22.6723,22.6986,22.6635,22.6635,94680.0
2020-04-22 13:15:00,25.81,25.81,25.72,25.8,397000.0,22.6635,22.6635,22.5845,22.6547,397000.0
2020-04-22 13:20:00,25.82,25.85,25.8,25.8,519390.0,22.6723,22.6986,22.6547,22.6547,519390.0
2020-04-22 13:25:00,25.79,25.82,25.79,25.8,79070.0,22.6459,22.6723,22.6459,22.6547,79070.0
2020-04-22 13:30:00,25.81,25.83,25.79,25.82,609270.0,22.6635,22.681,22.6459,22.6723,609270.0
2020-04-22 13:35:00,25.82,25.9,25.8,25.84,450770.0,22.6723,22.7425,22.6547,22.6898,450770.0
2020-04-22 13:40:00,25.86,25.9,25.85,25.89,89620.0,22.7074,22.7425,22.6986,22.7337,89620.0
2020-04-22 13:45:00,25.89,25.94,25.88,25.94,69340.0,22.7337,22.7776,22.7249,22.7776,69340.0
2020-04-22 13:50:00,25.93,25.97,25.9,25.91,460170.0,22.7689,22.804,22.7425,22.7513,460170.0
2020-04-22 13:55:00,25.9,25.91,25.88,25.91,206290.0,22.7425,22.7513,22.7249,22.7513,206290.0
2020-04-22 14:00:00,25.92,25.97,25.92,25.93,127020.0,22.7601,22.804,22.7601,22.7689,127020.0
2020-04-22 14:05:00,25.94,26.01,25.94,26.01,114070.0,22.7776,22.8391,22.7776,22.8391,114070.0
2020-04-22 14:10:00,26.01,26.01,25.95,26.01,142270.0,22.8391,22.8391,22.7864,22.8391,142270.0
2020-04-22 14:15:00,25.98,25.99,25.94,25.98,87680.0,22.8128,22.8215,22.7776,22.8128,87680.0
2020-04-22 14:20:00,25.99,26.11,25.99,26.11,347890.0,22.8215,22.9269,22.8215,22.9269,347890.0
2020-04-22 14:25:00,26.1,26.11,25.99,25.99,156960.0,22.9181,22.9269,22.8215,22.8215,156960.0
2020-04-22 14:30:00,25.99,26.08,25.97,26.06,124950.0,22.8215,22.9006,22.804,22.883,124950.0
2020-04-22 14:35:00,26.06,26.07,26.03,26.05,126000.0,22.883,22.8918,22.8567,22.8742,126000.0
2020-04-22 14:40:00,26.05,26.12,26.05,26.11,173190.0,22.8742,22.9357,22.8742,22.9269,173190.0
2020-04-22 14:45:00,26.1,26.11,26.07,26.11,246980.0,22.9181,22.9269,22.8918,22.9269,246980.0
2020-04-22 14:50:00,26.12,26.12,26.0,26.04,479170.0,22.9357,22.9357,22.8303,22.8654,479170.0
2020-04-22 14:55:00,26.04,26.1,25.97,26.0,220500.0,22.8654,22.9181,22.804,22.8303,220500.0
2020-04-22 15:00:00,26.0,26.02,25.96,26.0,222980.0,22.8303,22.8479,22.7952,22.8303,222980.0
2020-04-22 15:05:00,26.01,26.03,25.98,26.03,176100.0,22.8391,22.8567,22.8128,22.8567,176100.0
2020-04-22 15:10:00,26.02,26.07,26.0,26.03,172410.0,22.8479,22.8918,22.8303,22.8567,172410.0
2020-04-22 15:15:00,26.0,26.06,25.97,26.06,111930.0,22.8303,22.883,22.804,22.883,111930.0
2020-04-22 15:20:00,26.05,26.09,26.03,26.06,139230.0,22.8742,22.9093,22.8567,22.883,139230.0
2020-04-22 15:25:00,26.05,26.09,26.04,26.05,197930.0,22.8742,22.9093,22.8654,22.8742,197930.0
2020-04-22 15:30:00,26.05,26.12,26.05,26.11,230110.0,22.8742,22.9357,22.8742,22.9269,230110.0
2020-04-22 15:35:00,26.11,26.17,26.1,26.16,258080.0,22.9269,22.9796,22.9181,22.9708,258080.0
2020-04-22 15:40:00,26.17,26.22,26.16,26.17,299360.0,22.9796,23.0235,22.9708,22.9796,299360.0
2020-04-22 15:45:00,26.17,26.18,26.1,26.16,370850.0,22.9796,22.9884,22.9181,22.9708,370850.0
2020-04-22 15:50:00,26.17,26.21,26.03,26.09,583070.0,22.9796,23.0147,22.8567,22.9093,583070.0
2020-04-22 15:55:00,26.08,26.08,25.96,25.99,1047280.0,22.9006,22.9006,22.7952,22.8215,1047280.0
2020-04-23 09:30:00,26.03,26.19,25.95,26.19,346060.0,22.8567,22.9972,22.7864,22.9972,346060.0
2020-04-23 09:35:00,26.17,26.29,26.14,26.23,270700.0,22.9796,23.085,22.9532,23.0323,270700.0
2020-04-23 09:40:00,26.23,26.35,26.23,26.32,142010.0,23.0323,23.1376,23.0323,23.1113,142010.0
2020-04-23 09:45:00,26.33,26.4,26.27,26.28,164080.0,23.1201,23.1816,23.0674,23.0762,164080.0
2020-04-23 09:50:00,26.28,26.28,26.15,26.15,215000.0,23.0762,23.0762,22.962,22.962,215000.0
2020-04-23 09:55:00,26.11,26.2,26.05,26.2,50130.0,22.9269,23.0059,22.8742,23.0059,50130.0
2020-04-23 10:00:00,26.21,26.21,26.13,26.15,174780.0,23.0147,23.0147,22.9445,22.962,174780.0
2020-04-23 10:05:00,26.17,26.25,26.16,26.22,62090.0,22.9796,23.0498,22.9708,23.0235,62090.0
2020-04-23 10:10:00,26.24,26.24,26.11,26.15,65610.0,23.0411,23.0411,22.9269,22.962,65610.0
2020-04-23 10:15:00,26.11,26.23,26.07,26.2,68480.0,22.9269,23.0323,22.8918,23.0059,68480.0
2020-04-23 10:20:00,26.21,26.26,26.19,26.24,176560.0,23.0147,23.0586,22.9972,23.0411,176560.0
2020-04-23 10:25:00,26.26,26.32,26.21,26.26,149570.0,23.0586,23.1113,23.0147,23.0586,149570.0
2020-04-23 10:30:00,26.27,26.4,26.26,26.36,218500.0,23.0674,23.1816,23.0586,23.1464,218500.0
2020-04-23 10:35:00,26.36,26.36,26.32,26.35,68670.0,23.1464,23.1464,23.1113,23.1376,68670.0
2020-04-23 10:40:00,26.36,26.39,26.33,26.36,107330.0,23.1464,23.1728,23.1201,23.1464,107330.0
2020-04-23 10:45:00,26.38,26.39,26.34,26.37,96760.0,23.164,23.1728,23.1289,23.1552,96760.0
2020-04-23 10:50:00,26.39,26.4,26.32,26.32,70240.0,23.1728,23.1816,23.1113,23.1113,70240.0
2020-04-23 10:55:00,26.36,26.4,26.35,26.36,62540.0,23.1464,23.1816,23.1376,23.1464,62540.0
2020-04-23 11:00:00,26.34,26.39,26.33,26.39,47660.0,23.1289,23.1728,23.1201,23.1728,47660.0
2020-04-23 11:05:00,26.39,26.41,26.33,26.35,59640.0,23.1728,23.1903,23.1201,23.1376,59640.0
2020-04-23 11:10:00,26.37,26.38,26.3,26.34,60280.0,23.1552,23.164,23.0937,23.1289,60280.0
2020-04-23 11:15:00,26.36,26.39,26.34,26.34,61480.0,23.1464,23.1728,23.1289,23.1289,61480.0
2020-04-23 11:20:00,26.33,26.36,26.32,26.34,51800.0,23.1201,23.1464,23.1113,23.1289,51800.0
2020-04-23 11:25:00,26.34,26.48,26.34,26.46,156680.0,23.1289,23.2518,23.1289,23.2342,156680.0
2020-04-23 11:30:00,26.46,26.46,26.35,26.36,84920.0,23.2342,23.2342,23.1376,23.1464,84920.0
2020-04-23 11:35:00,26.37,26.39,26.35,26.35,85240.0,23.1552,23.1728,23.1376,23.1376,85240.0
2020-04-23 11:40:00,26.34,26.37,26.31,26.34,123290.0,23.1289,23.1552,23.1025,23.1289,123290.0
2020-04-23 11:45:00,26.33,26.33,26.27,26.3,64040.0,23.1201,23.1201,23.0674,23.0937,64040.0
2020-04-23 11:50:00,26.3,26.33,26.26,26.26,77520.0,23.0937,23.1201,23.0586,23.0586,77520.0
2020-04-23 11:55:00,26.28,26.33,26.28,26.32,53060.0,23.0762,23.1201,23.0762,23.1113,53060.0
2020-04-23 12:00:00,26.33,26.38,26.3,26.36,96300.0,23.1201,23.164,23.0937,23.1464,96300.0
2020-04-23 12:05:00,26.37,26.4,26.35,26.4,60580.0,23.1552,23.1816,23.1376,23.1816,60580.0
2020-04-23 12:10:00,26.41,26.43,26.39,26.42,76440.0,23.1903,23.2079,23.1728,23.1991,76440.0
2020-04-23 12:15:00,26.41,26.48,26.4,26.48,120750.0,23.1903,23.2518,23.1816,23.2518,120750.0
2020-04-23 12:20:00,26.48,26.51,26.45,26.5,182760.0,23.2518,23.2781,23.2255,23.2694,182760.0
2020-04-23 12:25:00,26.49,26.52,26.48,26.52,68970.0,23.2606,23.2869,23.2518,23.2869,68970.0
2020-04-23 12:30:00,26.51,26.51,26.45,26.48,96940.0,23.2781,23.2781,23.2255,23.2518,96940.0
2020-04-23 12:35:00,26.48,26.51,26.44,26.5,45710.0,23.2518,23.2781,23.2167,23.2694,45710.0
2020-04-23 12:40:00,26.5,26.5,26.27,26.32,129220.0,23.2694,23.2694,23.0674,23.1113,129220.0
2020-04-23 12:45:00,26.33,26.36,25.86,26.18,281420.0,23.1201,23.1464,22.7074,22.9884,281420.0
2020-04-23 12:50:00,26.16,26.28,26.08,26.24,428690.0,22.9708,23.0762,22.9006,23.0411,428690.0
2020-04-23 12:55:00,26.23,26.41,26.19,26.33,242970.0,23.0323,23.1903,22.9972,23.1201,242970.0
2020-04-23 13:00:00,26.33,26.38,26.3,26.37,146380.0,23.1201,23.164,23.0937,23.1552,146380.0
2020-04-23 13:05:00,26.37,26.38,26.3,26.35,109100.0,23.1552,23.164,23.0937,23.1376,109100.0
2020-04-23 13:10:00,26.36,26.47,26.34,26.45,74480.0,23.1464,23.243,23.1289,23.2255,74480.0
2020-04-23 13:15:00,26.43,26.46,26.42,26.43,119720.0,23.2079,23.2342,23.1991,23.2079,119720.0
2020-04-23 13:20:00,26.42,26.42,26.25,26.28,144540.0,23.1991,23.1991,23.0498,23.0762,144540.0
2020-04-23 13:25:00,26.28,26.31,26.21,26.3,280330.0,23.0762,23.1025,23.0147,23.0937,280330.0
2020-04-23 13:30:00,26.29,26.35,26.27,26.35,110820.0,23.085,23.1376,23.0674,23.1376,110820.0
2020-04-23 13:35:00,26.36,26.37,26.28,26.28,113440.0,23.1464,23.1552,23.0762,23.0762,113440.0
2020-04-23 13:40:00,26.29,26.33,26.19,26.19,169820.0,23.085,23.1201,22.9972,22.9972,169820.0
2020-04-23 13:45:00,26.2,26.26,26.13,26.13,72100.0,23.0059,23.0586,22.9445,22.9445,72100.0
2020-04-23 13:50:00,26.14,26.21,26.12,26.15,262980.0,22.9532,23.0147,22.9357,22.962,262980.0
2020-04-23 13:55:00,26.16,26.21,26.13,26.2,123100.0,22.9708,23.0147,22.9445,23.0059,123100.0
2020-04-23 14:00:00,26.2,26.24,26.16,26.19,110830.0,23.0059,23.0411,22.9708,22.9972,110830.0
2020-04-23 14:05:00,26.21,26.23,26.13,26.13,265040.0,23.0147,23.0323,22.9445,22.9445,265040.0
2020-04-23 14:10:00,26.16,26.27,26.08,26.24,207240.0,22.9708,23.0674,22.9006,23.0411,207240.0
2020-04-23 14:15:00,26.26,26.33,26.24,26.3,55290.0,23.0586,23.1201,23.0411,23.0937,55290.0
2020-04-23 14:20:00,26.29,26.34,26.28,26.33,55480.0,23.085,23.1289,23.0762,23.1201,55480.0
2020-04-23 14:25:00,26.35,26.37,26.31,26.33,144810.0,23.1376,23.1552,23.1025,23.1201,144810.0
2020-04-23 14:30:00,26.34,26.41,26.34,26.39,225010.0,23.1289,23.1903,23.1289,23.1728,225010.0
2020-04-23 14:35:00,26.39,26.4,26.31,26.35,51370.0,23.1728,23.1816,23.1025,23.1376,51370.0
2020-04-23 14:40:00,26.37,26.4,26.35,26.38,74770.0,23.1552,23.1816,23.1376,23.164,74770.0
2020-04-23 14:45:00,26.39,26.41,26.35,26.37,90830.0,23.1728,23.1903,23.1376,23.1552,90830.0
2020-04-23 14:50:00,26.38,26.44,26.36,26.43,99240.0,23.164,23.2167,23.1464,23.2079,99240.0
2020-04-23 14:55:00,26.44,26.51,26.43,26.5,246800.0,23.2167,23.2781,23.2079,23.2694,246800.0
2020-04-23 15:00:00,26.5,26.5,26.4,26.41,161920.0,23.2694,23.2694,23.1816,23.1903,161920.0
2020-04-23 15:05:00,26.41,26.43,26.31,26.32,107720.0,23.1903,23.2079,23.1025,23.1113,107720.0
2020-04-23 15:10:00,26.32,26.32,26.25,26.25,121530.0,23.1113,23.1113,23.0498,23.0498,121530.0
2020-04-23 15:15:00,26.25,26.25,26.13,26.14,168180.0,23.0498,23.0498,22.9445,22.9532,168180.0
2020-04-23 15:20:00,26.13,26.14,26.09,26.13,153490.0,22.9445,22.9532,22.9093,22.9445,153490.0
2020-04-23 15:25:00,26.12,26.18,26.11,26.18,122640.0,22.9357,22.9884,22.9269,22.9884,122640.0
2020-04-23 15:30:00,26.18,26.18,26.09,26.13,267400.0,22.9884,22.9884,22.9093,22.9445,267400.0
2020-04-23 15:35:00,26.12,26.15,26.07,26.09,120280.0,22.9357,22.962,22.8918,22.9093,120280.0
2020-04-23 15:40:00,26.1,26.16,26.06,26.06,243370.0,22.9181,22.9708,22.883,22.883,243370.0
2020-04-23 15:45:00,26.07,26.14,26.04,26.07,278620.0,22.8918,22.9532,22.8654,22.8918,278620.0
2020-04-23 15:50:00,26.07,26.15,25.89,25.9,766000.0,22.8918,22.962,22.7337,22.7425,766000.0
2020-04-23 15:55:00,25.89,25.93,25.85,25.88,701290.0,22.7337,22.7689,22.6986,22.7249,701290.0
2020-04-24 09:30:00,25.96,26.23,25.96,26.06,325840.0,22.7952,23.0323,22.7952,22.883,325840.0
2020-04-24 09:35:00,26.07,26.26,26.02,26.17,1904180.0,22.8918,23.0586,22.8479,22.9796,1904180.0
2020-04-24 09:40:00,26.12,26.18,26.05,26.06,78870.0,22.9357,22.9884,22.8742,22.883,78870.0
2020-04-24 09:45:00,26.07,26.08,25.89,25.92,270410.0,22.8918,22.9006,22.7337,22.7601,270410.0
2020-04-24 09:50:00,25.93,26.07,25.92,26.04,210070.0,22.7689,22.8918,22.7601,22.8654,210070.0
2020-04-24 09:55:00,26.04,26.07,25.96,25.98,461450.0,22.8654,22.8918,22.7952,22.8128,461450.0
2020-04-24 10:00:00,25.99,26.09,25.99,26.03,178180.0,22.8215,22.9093,22.8215,22.8567,178180.0
2020-04-24 10:05:00,26.02,26.13,26.0,26.02,183330.0,22.8479,22.9445,22.8303,22.8479,183330.0
2020-04-24 10:10:00,25.99,26.14,25.99,26.11,78940.0,22.8215,22.9532,22.8215,22.9269,78940.0
2020-04-24 10:15:00,26.12,26.32,26.08,26.29,292770.0,22.9357,23.1113,22.9006,23.085,292770.0
2020-04-24 10:20:00,26.29,26.36,26.25,26.26,400360.0,23.085,23.1464,23.0498,23.0586,400360.0
2020-04-24 10:25:00,26.26,26.28,26.2,26.24,278270.0,23.0586,23.0762,23.0059,23.0411,278270.0
2020-04-24 10:30:00,26.26,26.39,26.25,26.31,92580.0,23.0586,23.1728,23.0498,23.1025,92580.0
2020-04-24 10:35:00,26.3,26.4,26.3,26.37,138080.0,23.0937,23.1816,23.0937,23.1552,138080.0
2020-04-24 10:40:00,26.37,26.38,26.22,26.24,272450.0,23.1552,23.164,23.0235,23.0411,272450.0
2020-04-24 10:45:00,26.24,26.24,26.14,26.16,191460.0,23.0411,23.0411,22.9532,22.9708,191460.0
2020-04-24 10:50:00,26.16,26.17,26.06,26.07,510200.0,22.9708,22.9796,22.883,22.8918,510200.0
2020-04-24 10:55:00,26.06,26.13,26.03,26.11,208490.0,22.883,22.9445,22.8567,22.9269,208490.0
2020-04-24 11:00:00,26.11,26.16,25.97,25.97,331470.0,22.9269,22.9708,22.804,22.804,331470.0
2020-04-24 11:05:00,25.98,26.09,25.95,26.05,232650.0,22.8128,22.9093,22.7864,22.8742,232650.0
2020-04-24 11:10:00,26.05,26.06,26.0,26.03,201210.0,22.8742,22.883,22.8303,22.8567,201210.0
2020-04-24 11:15:00,26.05,26.11,26.02,26.06,185310.0,22.8742,22.9269,22.8479,22.883,185310.0
2020-04-24 11:20:00,26.07,26.07,25.96,26.03,305360.0,22.8918,22.8918,22.7952,22.8567,305360.0
2020-04-24 11:25:00,26.04,26.04,25.98,26.0,225610.0,22.8654,22.8654,22.8128,22.8303,225610.0
2020-04-24 11:30:00,26.0,26.05,26.0,26.02,121900.0,22.8303,22.8742,22.8303,22.8479,121900.0
2020-04-24 11:35:00,26.01,26.12,26.0,26.07,269980.0,22.8391,22.9357,22.8303,22.8918,269980.0
2020-04-24 11:40:00,26.06,26.16,26.03,26.16,133290.0,22.883,22.9708,22.8567,22.9708,133290.0
2020-04-24 11:45:00,26.15,26.21,26.14,26.21,58450.0,22.962,23.0147,22.9532,23.0147,58450.0
2020-04-24 11:50:00,26.21,26.21,26.16,26.16,78900.0,23.0147,23.0147,22.9708,22.9708,78900.0
2020-04-24 11:55:00,26.15,26.2,26.14,26.17,48640.0,22.962,23.0059,22.9532,22.9796,48640.0
2020-04-24 12:00:00,26.17,26.17,26.08,26.12,148580.0,22.9796,22.9796,22.9006,22.9357,148580.0
2020-04-24 12:05:00,26.11,26.18,26.1,26.13,191520.0,22.9269,22.9884,22.9181,22.9445,191520.0
2020-04-24 12:10:00,26.13,26.14,26.1,26.13,48430.0,22.9445,22.9532,22.9181,22.9445,48430.0
2020-04-24 12:15:00,26.15,26.2,26.13,26.19,89320.0,22.962,23.0059,22.9445,22.9972,89320.0
2020-04-24 12:20:00,26.18,26.19,26.14,26.15,25300.0,22.9884,22.9972,22.9532,22.962,25300.0
2020-04-24 12:25:00,26.14,26.21,26.12,26.21,39260.0,22.9532,23.0147,22.9357,23.0147,39260.0
2020-04-24 12:30:00,26.22,26.24,26.21,26.23,27320.0,23.0235,23.0411,23.0147,23.0323,27320.0
2020-04-24 12:35:00,26.21,26.26,26.21,26.22,54530.0,23.0147,23.0586,23.0147,23.0235,54530.0
2020-04-24 12:40:00,26.25,26.32,26.23,26.31,80640.0,23.0498,23.1113,23.0323,23.1025,80640.0
2020-04-24 12:45:00,26.33,26.33,26.26,26.26,70410.0,23.1201,23.1201,23.0586,23.0586,70410.0
2020-04-24 12:50:00,26.24,26.26,26.21,26.24,71530.0,23.0411,23.0586,23.0147,23.0411,71530.0
2020-04-24 12:55:00,26.23,26.26,26.22,26.24,17330.0,23.0323,23.0586,23.0235,23.0411,17330.0
2020-04-24 13:00:00,26.22,26.24,26.2,26.22,30920.0,23.0235,23.0411,23.0059,23.0235,30920.0
2020-04-24 13:05:00,26.22,26.23,26.21,26.21,26050.0,23.0235,23.0323,23.0147,23.0147,26050.0
2020-04-24 13:10:00,26.19,26.2,26.13,26.14,70230.0,22.9972,23.0059,22.9445,22.9532,70230.0
2020-04-24 13:15:00,26.15,26.15,26.12,26.15,53980.0,22.962,22.962,22.9357,22.962,53980.0
2020-04-24 13:20:00,26.13,26.14,26.1,26.12,43830.0,22.9445,22.9532,22.9181,22.9357,43830.0
2020-04-24 13:25:00,26.14,26.2,26.14,26.2,24940.0,22.9532,23.0059,22.9532,23.0059,24940.0
2020-04-24 13:30:00,26.22,26.22,26.2,26.2,36050.0,23.0235,23.0235,23.0059,23.0059,36050.0
2020-04-24 13:35:00,26.21,26.23,26.19,26.22,40310.0,23.0147,23.0323,22.9972,23.0235,40310.0
2020-04-24 13:40:00,26.23,26.27,26.21,26.26,71780.0,23.0323,23.0674,23.0147,23.0586,71780.0
2020-04-24 13:45:00,26.27,26.31,26.27,26.3,33420.0,23.0674,23.1025,23.0674,23.0937,33420.0
2020-04-24 13:50:00,26.33,26.34,26.3,26.33,69300.0,23.1201,23.1289,23.0937,23.1201,69300.0
2020-04-24 13:55:00,26.34,26.38,26.3,26.38,64200.0,23.1289,23.164,23.0937,23.164,64200.0
2020-04-24 14:00:00,26.39,26.4,26.35,26.39,61860.0,23.1728,23.1816,23.1376,23.1728,61860.0
2020-04-24 14:05:00,26.38,26.42,26.38,26.4,63230.0,23.164,23.1991,23.164,23.1816,63230.0
2020-04-24 14:10:00,26.37,26.39,26.33,26.35,42510.0,23.1552,23.1728,23.1201,23.1376,42510.0
2020-04-24 14:15:00,26.33,26.4,26.33,26.39,32200.0,23.1201,23.1816,23.1201,23.1728,32200.0
2020-04-24 14:20:00,26.38,26.39,26.35,26.37,19470.0,23.164,23.1728,23.1376,23.1552,19470.0
2020-04-24 14:25:00,26.38,26.38,26.34,26.37,85500.0,23.164,23.164,23.1289,23.1552,85500.0
2020-04-24 14:30:00,26.35,26.4,26.35,26.35,121160.0,23.1376,23.1816,23.1376,23.1376,121160.0
2020-04-24 14:35:00,26.36,26.4,26.35,26.4,125960.0,23.1464,23.1816,23.1376,23.1816,125960.0
2020-04-24 14:40:00,26.4,26.42,26.38,26.41,144710.0,23.1816,23.1991,23.164,23.1903,144710.0
2020-04-24 14:45:00,26.41,26.44,26.41,26.44,126380.0,23.1903,23.2167,23.1903,23.2167,126380.0
2020-04-24 14:50:00,26.43,26.44,26.39,26.39,66640.0,23.2079,23.2167,23.1728,23.1728,66640.0
2020-04-24 14:55:00,26.39,26.44,26.38,26.43,78510.0,23.1728,23.2167,23.164,23.2079,78510.0
2020-04-24 15:00:00,26.42,26.42,26.38,26.4,110160.0,23.1991,23.1991,23.164,23.1816,110160.0
2020-04-24 15:05:00,26.4,26.48,26.38,26.46,349070.0,23.1816,23.2518,23.164,23.2342,349070.0
2020-04-24 15:10:00,26.48,26.48,26.39,26.43,114220.0,23.2518,23.2518,23.1728,23.2079,114220.0
2020-04-24 15:15:00,26.42,26.49,26.41,26.49,158740.0,23.1991,23.2606,23.1903,23.2606,158740.0
2020-04-24 15:20:00,26.49,26.5,26.44,26.5,189500.0,23.2606,23.2694,23.2167,23.2694,189500.0
2020-04-24 15:25:00,26.5,26.5,26.45,26.5,264020.0,23.2694,23.2694,23.2255,23.2694,264020.0
2020-04-24 15:30:00,26.5,26.51,26.48,26.5,421310.0,23.2694,23.2781,23.2518,23.2694,421310.0
2020-04-24 15:35:00,26.51,26.51,26.47,26.49,486450.0,23.2781,23.2781,23.243,23.2606,486450.0
2020-04-24 15:40:00,26.48,26.5,26.48,26.49,600310.0,23.2518,23.2694,23.2518,23.2606,600310.0
2020-04-24 15:45:00,26.5,26.5,26.46,26.49,488900.0,23.2694,23.2694,23.2342,23.2606,488900.0
2020-04-24 15:50:00,26.5,26.5,26.41,26.47,342020.0,23.2694,23.2694,23.1903,23.243,342020.0
2020-04-24 15:55:00,26.46,26.5,26.44,26.47,580690.0,23.2342,23.2694,23.2167,23.243,580690.0
2020-04-27 09:30:00,26.52,26.75,26.44,26.66,606310.0,23.2869,23.4889,23.2167,23.4099,606310.0
2020-04-27 09:35:00,26.64,26.75,26.6,26.69,307210.0,23.3923,23.4889,23.3572,23.4362,307210.0
2020-04-27 09:40:00,26.71,26.74,26.66,26.71,127990.0,23.4538,23.4801,23.4099,23.4538,127990.0
2020-04-27 09:45:00,26.71,26.8,26.65,26.77,223380.0,23.4538,23.5328,23.4011,23.5064,223380.0
2020-04-27 09:50:00,26.79,26.98,26.79,26.95,508620.0,23.524,23.6908,23.524,23.6645,508620.0
2020-04-27 09:55:00,26.96,27.03,26.86,26.88,544200.0,23.6733,23.7347,23.5855,23.603,544200.0
2020-04-27 10:00:00,26.87,27.02,26.86,26.96,178110.0,23.5943,23.726,23.5855,23.6733,178110.0
2020-04-27 10:05:00,26.96,26.98,26.92,26.95,96170.0,23.6733,23.6908,23.6382,23.6645,96170.0
2020-04-27 10:10:00,26.96,27.03,26.91,27.02,130640.0,23.6733,23.7347,23.6294,23.726,130640.0
2020-04-27 10:15:00,27.02,27.07,26.98,27.06,146830.0,23.726,23.7699,23.6908,23.7611,146830.0
2020-04-27 10:20:00,27.07,27.12,26.86,26.9,254020.0,23.7699,23.8138,23.5855,23.6206,254020.0
2020-04-27 10:25:00,26.9,26.94,26.86,26.88,77490.0,23.6206,23.6557,23.5855,23.603,77490.0
2020-04-27 10:30:00,26.88,26.89,26.86,26.88,48080.0,23.603,23.6118,23.5855,23.603,48080.0
2020-04-27 10:35:00,26.86,26.92,26.83,26.89,73110.0,23.5855,23.6382,23.5591,23.6118,73110.0
2020-04-27 10:40:00,26.89,26.92,26.89,26.9,28740.0,23.6118,23.6382,23.6118,23.6206,28740.0
2020-04-27 10:45:00,26.88,26.88,26.8,26.82,92170.0,23.603,23.603,23.5328,23.5504,92170.0
2020-04-27 10:50:00,26.83,26.87,26.81,26.81,42180.0,23.5591,23.5943,23.5416,23.5416,42180.0
2020-04-27 10:55:00,26.82,26.83,26.76,26.77,75330.0,23.5504,23.5591,23.4977,23.5064,75330.0
2020-04-27 11:00:00,26.76,26.87,26.76,26.83,50010.0,23.4977,23.5943,23.4977,23.5591,50010.0
2020-04-27 11:05:00,26.83,26.91,26.81,26.9,45050.0,23.5591,23.6294,23.5416,23.6206,45050.0
2020-04-27 11:10:00,26.89,26.92,26.84,26.88,60070.0,23.6118,23.6382,23.5679,23.603,60070.0
2020-04-27 11:15:00,26.88,26.93,26.87,26.92,52710.0,23.603,23.6469,23.5943,23.6382,52710.0
2020-04-27 11:20:00,26.94,26.96,26.86,26.87,112080.0,23.6557,23.6733,23.5855,23.5943,112080.0
2020-04-27 11:25:00,26.89,26.94,26.88,26.91,93250.0,23.6118,23.6557,23.603,23.6294,93250.0
2020-04-27 11:30:00,26.91,26.93,26.89,26.93,45220.0,23.6294,23.6469,23.6118,23.6469,45220.0
2020-04-27 11:35:00,26.91,26.99,26.9,26.98,132760.0,23.6294,23.6996,23.6206,23.6908,132760.0
2020-04-27 11:40:00,26.96,26.97,26.91,26.91,97800.0,23.6733,23.6821,23.6294,23.6294,97800.0
2020-04-27 11:45:00,26.92,26.97,26.89,26.92,60260.0,23.6382,23.6821,23.6118,23.6382,60260.0
2020-04-27 11:50:00,26.92,26.94,26.87,26.88,70540.0,23.6382,23.6557,23.5943,23.603,70540.0
2020-04-27 11:55:00,26.9,26.9,26.83,26.85,74550.0,23.6206,23.6206,23.5591,23.5767,74550.0
2020-04-27 12:00:00,26.87,26.87,26.82,26.82,63680.0,23.5943,23.5943,23.5504,23.5504,63680.0
2020-04-27 12:05:00,26.82,26.84,26.78,26.83,98780.0,23.5504,23.5679,23.5152,23.5591,98780.0
2020-04-27 12:10:00,26.83,26.85,26.79,26.82,65510.0,23.5591,23.5767,23.524,23.5504,65510.0
2020-04-27 12:15:00,26.83,26.86,26.81,26.82,65860.0,23.5591,23.5855,23.5416,23.5504,65860.0
2020-04-27 12:20:00,26.81,26.85,26.78,26.82,72030.0,23.5416,23.5767,23.5152,23.5504,72030.0
2020-04-27 12:25:00,26.82,26.84,26.75,26.76,51450.0,23.5504,23.5679,23.4889,23.4977,51450.0
2020-04-27 12:30:00,26.79,26.89,26.79,26.88,44400.0,23.524,23.6118,23.524,23.603,44400.0
2020-04-27 12:35:00,26.88,26.92,26.86,26.86,50320.0,23.603,23.6382,23.5855,23.5855,50320.0
2020-04-27 12:40:00,26.84,26.86,26.83,26.84,50270.0,23.5679,23.5855,23.5591,23.5679,50270.0
2020-04-27 12:45:00,26.83,26.83,26.8,26.81,24070.0,23.5591,23.5591,23.5328,23.5416,24070.0
2020-04-27 12:50:00,26.82,26.87,26.82,26.82,61920.0,23.5504,23.5943,23.5504,23.5504,61920.0
2020-04-27 12:55:00,26.8,26.85,26.8,26.84,51490.0,23.5328,23.5767,23.5328,23.5679,51490.0
2020-04-27 13:00:00,26.84,26.85,26.76,26.77,49080.0,23.5679,23.5767,23.4977,23.5064,49080.0
2020-04-27 13:05:00,26.77,26.81,26.77,26.79,47900.0,23.5064,23.5416,23.5064,23.524,47900.0
2020-04-27 13:10:00,26.79,26.81,26.78,26.79,54400.0,23.524,23.5416,23.5152,23.524,54400.0
2020-04-27 13:15:00,26.79,26.81,26.75,26.77,31250.0,23.524,23.5416,23.4889,23.5064,31250.0
2020-04-27 13:20:00,26.74,26.78,26.72,26.72,78420.0,23.4801,23.5152,23.4625,23.4625,78420.0
2020-04-27 13:25:00,26.72,26.79,26.72,26.78,107710.0,23.4625,23.524,23.4625,23.5152,107710.0
2020-04-27 13:30:00,26.76,26.78,26.74,26.74,68290.0,23.4977,23.5152,23.4801,23.4801,68290.0
2020-04-27 13:35:00,26.74,26.76,26.71,26.75,42640.0,23.4801,23.4977,23.4538,23.4889,42640.0
2020-04-27 13:40:00,26.75,26.76,26.73,26.74,29950.0,23.4889,23.4977,23.4713,23.4801,29950.0
2020-04-27 13:45:00,26.74,26.76,26.72,26.75,50480.0,23.4801,23.4977,23.4625,23.4889,50480.0
2020-04-27 13:50:00,26.75,26.8,26.75,26.78,61510.0,23.4889,23.5328,23.4889,23.5152,61510.0
2020-04-27 13:55:00,26.78,26.78,26.76,26.77,46860.0,23.5152,23.5152,23.4977,23.5064,46860.0
2020-04-27 14:00:00,26.77,26.82,26.76,26.76,47470.0,23.5064,23.5504,23.4977,23.4977,47470.0
2020-04-27 14:05:00,26.77,26.8,26.77,26.79,20120.0,23.5064,23.5328,23.5064,23.524,20120.0
2020-04-27 14:10:00,26.8,26.82,26.78,26.8,36900.0,23.5328,23.5504,23.5152,23.5328,36900.0
2020-04-27 14:15:00,26.78,26.8,26.77,26.77,38160.0,23.5152,23.5328,23.5064,23.5064,38160.0
2020-04-27 14:20:00,26.78,26.79,26.77,26.78,88350.0,23.5152,23.524,23.5064,23.5152,88350.0
2020-04-27 14:25:00,26.78,26.79,26.76,26.76,84520.0,23.5152,23.524,23.4977,23.4977,84520.0
2020-04-27 14:30:00,26.77,26.78,26.75,26.75,73050.0,23.5064,23.5152,23.4889,23.4889,73050.0
2020-04-27 14:35:00,26.76,26.78,26.74,26.75,84950.0,23.4977,23.5152,23.4801,23.4889,84950.0
2020-04-27 14:40:00,26.78,26.84,26.77,26.78,151960.0,23.5152,23.5679,23.5064,23.5152,151960.0
2020-04-27 14:45:00,26.78,26.85,26.76,26.84,119920.0,23.5152,23.5767,23.4977,23.5679,119920.0
2020-04-27 14:50:00,26.82,26.83,26.8,26.8,44600.0,23.5504,23.5591,23.5328,23.5328,44600.0
2020-04-27 14:55:00,26.81,26.83,26.8,26.83,45740.0,23.5416,23.5591,23.5328,23.5591,45740.0
2020-04-27 15:00:00,26.84,26.92,26.84,26.89,127270.0,23.5679,23.6382,23.5679,23.6118,127270.0
2020-04-27 15:05:00,26.9,26.91,26.83,26.84,163920.0,23.6206,23.6294,23.5591,23.5679,163920.0
2020-04-27 15:10:00,26.85,26.85,26.81,26.83,173510.0,23.5767,23.5767,23.5416,23.5591,173510.0
2020-04-27 15:15:00,26.82,26.85,26.81,26.85,84310.0,23.5504,23.5767,23.5416,23.5767,84310.0
2020-04-27 15:20:00,26.85,26.85,26.78,26.78,357040.0,23.5767,23.5767,23.5152,23.5152,357040.0
2020-04-27 15:25:00,26.78,26.84,26.78,26.83,100790.0,23.5152,23.5679,23.5152,23.5591,100790.0
2020-04-27 15:30:00,26.84,26.86,26.79,26.86,152340.0,23.5679,23.5855,23.524,23.5855,152340.0
2020-04-27 15:35:00,26.86,26.9,26.86,26.86,187650.0,23.5855,23.6206,23.5855,23.5855,187650.0
2020-04-27 15:40:00,26.85,26.9,26.85,26.89,161820.0,23.5767,23.6206,23.5767,23.6118,161820.0
2020-04-27 15:45:00,26.89,26.89,26.84,26.88,149030.0,23.6118,23.6118,23.5679,23.603,149030.0
2020-04-27 15:50:00,26.87,26.89,26.78,26.8,354970.0,23.5943,23.6118,23.5152,23.5328,354970.0
2020-04-27 15:55:00,26.81,26.87,26.78,26.85,781350.0,23.5416,23.5943,23.5152,23.5767,781350.0
2020-04-28 09:30:00,27.38,27.64,27.35,27.58,1294060.0,24.0421,24.2704,24.0157,24.2177,1294060.0
2020-04-28 09:35:00,27.6,27.62,27.28,27.37,259070.0,24.2353,24.2528,23.9543,24.0333,259070.0
2020-04-28 09:40:00,27.36,27.36,27.24,27.29,185030.0,24.0245,24.0245,23.9191,23.9631,185030.0
2020-04-28 09:45:00,27.28,27.36,27.27,27.33,404290.0,23.9543,24.0245,23.9455,23.9982,404290.0
2020-04-28 09:50:00,27.32,27.52,27.32,27.49,555410.0,23.9894,24.165,23.9894,24.1387,555410.0
2020-04-28 09:55:00,27.5,27.5,27.37,27.4,178520.0,24.1475,24.1475,24.0333,24.0596,178520.0
2020-04-28 10:00:00,27.4,27.44,27.31,27.31,154270.0,24.0596,24.0948,23.9806,23.9806,154270.0
2020-04-28 10:05:00,27.34,27.39,27.32,27.35,121100.0,24.007,24.0509,23.9894,24.0157,121100.0
2020-04-28 10:10:00,27.34,27.4,27.3,27.31,211390.0,24.007,24.0596,23.9718,23.9806,211390.0
2020-04-28 10:15:00,27.31,27.34,27.19,27.22,138120.0,23.9806,24.007,23.8752,23.9016,138120.0
2020-04-28 10:20:00,27.21,27.22,27.05,27.08,130460.0,23.8928,23.9016,23.7523,23.7787,130460.0
2020-04-28 10:25:00,27.06,27.13,27.06,27.11,135960.0,23.7611,23.8226,23.7611,23.805,135960.0
2020-04-28 10:30:00,27.1,27.12,27.06,27.11,101950.0,23.7962,23.8138,23.7611,23.805,101950.0
2020-04-28 10:35:00,27.12,27.18,27.11,27.11,132270.0,23.8138,23.8665,23.805,23.805,132270.0
2020-04-28 10:40:00,27.1,27.11,26.93,26.93,160220.0,23.7962,23.805,23.6469,23.6469,160220.0
2020-04-28 10:45:00,26.93,26.95,26.89,26.95,99570.0,23.6469,23.6645,23.6118,23.6645,99570.0
2020-04-28 10:50:00,26.94,26.96,26.82,26.84,86050.0,23.6557,23.6733,23.5504,23.5679,86050.0
2020-04-28 10:55:00,26.83,26.85,26.74,26.74,115480.0,23.5591,23.5767,23.4801,23.4801,115480.0
2020-04-28 11:00:00,26.76,26.81,26.72,26.77,115780.0,23.4977,23.5416,23.4625,23.5064,115780.0
2020-04-28 11:05:00,26.75,26.85,26.73,26.83,283810.0,23.4889,23.5767,23.4713,23.5591,283810.0
2020-04-28 11:10:00,26.84,26.85,26.78,26.83,203820.0,23.5679,23.5767,23.5152,23.5591,203820.0
2020-04-28 11:15:00,26.83,26.86,26.78,26.83,180800.0,23.5591,23.5855,23.5152,23.5591,180800.0
2020-04-28 11:20:00,26.84,26.86,26.79,26.8,211540.0,23.5679,23.5855,23.524,23.5328,211540.0
2020-04-28 11:25:00,26.8,26.91,26.8,26.86,100060.0,23.5328,23.6294,23.5328,23.5855,100060.0
2020-04-28 11:30:00,26.86,26.92,26.86,26.9,75270.0,23.5855,23.6382,23.5855,23.6206,75270.0
2020-04-28 11:35:00,26.93,26.97,26.9,26.96,143650.0,23.6469,23.6821,23.6206,23.6733,143650.0
2020-04-28 11:40:00,26.95,26.96,26.91,26.96,71000.0,23.6645,23.6733,23.6294,23.6733,71000.0
2020-04-28 11:45:00,26.96,26.98,26.92,26.92,88630.0,23.6733,23.6908,23.6382,23.6382,88630.0
2020-04-28 11:50:00,26.92,26.94,26.84,26.9,46910.0,23.6382,23.6557,23.5679,23.6206,46910.0
2020-04-28 11:55:00,26.9,26.95,26.88,26.91,86630.0,23.6206,23.6645,23.603,23.6294,86630.0
2020-04-28 12:00:00,26.92,26.95,26.88,26.89,41780.0,23.6382,23.6645,23.603,23.6118,41780.0
2020-04-28 12:05:00,26.9,26.92,26.87,26.88,92920.0,23.6206,23.6382,23.5943,23.603,92920.0
2020-04-28 12:10:00,26.88,26.92,26.85,26.85,98310.0,23.603,23.6382,23.5767,23.5767,98310.0
2020-04-28 12:15:00,26.83,26.83,26.66,26.69,170980.0,23.5591,23.5591,23.4099,23.4362,170980.0
2020-04-28 12:20:00,26.7,26.76,26.69,26.75,88960.0,23.445,23.4977,23.4362,23.4889,88960.0
2020-04-28 12:25:00,26.75,26.79,26.74,26.77,60200.0,23.4889,23.524,23.4801,23.5064,60200.0
2020-04-28 12:30:00,26.77,26.81,26.74,26.81,37620.0,23.5064,23.5416,23.4801,23.5416,37620.0
2020-04-28 12:35:00,26.8,26.81,26.76,26.79,36700.0,23.5328,23.5416,23.4977,23.524,36700.0
2020-04-28 12:40:00,26.79,26.82,26.77,26.82,59340.0,23.524,23.5504,23.5064,23.5504,59340.0
2020-04-28 12:45:00,26.82,26.82,26.77,26.82,56540.0,23.5504,23.5504,23.5064,23.5504,56540.0
2020-04-28 12:50:00,26.82,26.85,26.79,26.79,36170.0,23.5504,23.5767,23.524,23.524,36170.0
2020-04-28 12:55:00,26.8,26.88,26.8,26.86,38820.0,23.5328,23.603,23.5328,23.5855,38820.0
2020-04-28 13:00:00,26.87,26.88,26.83,26.85,48000.0,23.5943,23.603,23.5591,23.5767,48000.0
2020-04-28 13:05:00,26.85,26.86,26.82,26.82,14280.0,23.5767,23.5855,23.5504,23.5504,14280.0
2020-04-28 13:10:00,26.84,26.85,26.79,26.81,80190.0,23.5679,23.5767,23.524,23.5416,80190.0
2020-04-28 13:15:00,26.8,26.8,26.77,26.77,55970.0,23.5328,23.5328,23.5064,23.5064,55970.0
2020-04-28 13:20:00,26.77,26.84,26.76,26.82,46840.0,23.5064,23.5679,23.4977,23.5504,46840.0
2020-04-28 13:25:00,26.82,26.84,26.79,26.81,71200.0,23.5504,23.5679,23.524,23.5416,71200.0
2020-04-28 13:30:00,26.8,26.84,26.79,26.8,35350.0,23.5328,23.5679,23.524,23.5328,35350.0
2020-04-28 13:35:00,26.78,26.79,26.75,26.75,32370.0,23.5152,23.524,23.4889,23.4889,32370.0
2020-04-28 13:40:00,26.75,26.9,26.75,26.89,78040.0,23.4889,23.6206,23.4889,23.6118,78040.0
2020-04-28 13:45:00,26.88,26.89,26.86,26.87,65690.0,23.603,23.6118,23.5855,23.5943,65690.0
2020-04-28 13:50:00,26.87,26.88,26.85,26.88,35570.0,23.5943,23.603,23.5767,23.603,35570.0
2020-04-28 13:55:00,26.86,26.86,26.83,26.84,53400.0,23.5855,23.5855,23.5591,23.5679,53400.0
2020-04-28 14:00:00,26.85,26.9,26.85,26.89,119890.0,23.5767,23.6206,23.5767,23.6118,119890.0
2020-04-28 14:05:00,26.89,26.91,26.87,26.89,38660.0,23.6118,23.6294,23.5943,23.6118,38660.0
2020-04-28 14:10:00,26.9,26.99,26.9,26.95,63320.0,23.6206,23.6996,23.6206,23.6645,63320.0
2020-04-28 14:15:00,26.95,26.97,26.93,26.94,42880.0,23.6645,23.6821,23.6469,23.6557,42880.0
2020-04-28 14:20:00,26.95,26.97,26.93,26.96,17110.0,23.6645,23.6821,23.6469,23.6733,17110.0
2020-04-28 14:25:00,26.96,26.98,26.92,26.97,42890.0,23.6733,23.6908,23.6382,23.6821,42890.0
2020-04-28 14:30:00,26.96,26.98,26.94,26.96,34030.0,23.6733,23.6908,23.6557,23.6733,34030.0
2020-04-28 14:35:00,26.96,26.98,26.88,26.88,53630.0,23.6733,23.6908,23.603,23.603,53630.0
2020-04-28 14:40:00,26.88,26.92,26.86,26.87,56330.0,23.603,23.6382,23.5855,23.5943,56330.0
2020-04-28 14:45:00,26.85,26.89,26.85,26.88,80460.0,23.5767,23.6118,23.5767,23.603,80460.0
2020-04-28 14:50:00,26.87,26.89,26.8,26.82,47510.0,23.5943,23.6118,23.5328,23.5504,47510.0
2020-04-28 14:55:00,26.82,26.82,26.76,26.79,129390.0,23.5504,23.5504,23.4977,23.524,129390.0
2020-04-28 15:00:00,26.79,26.84,26.79,26.83,65030.0,23.524,23.5679,23.524,23.5591,65030.0
2020-04-28 15:05:00,26.84,26.88,26.83,26.85,89580.0,23.5679,23.603,23.5591,23.5767,89580.0
2020-04-28 15:10:00,26.84,26.92,26.84,26.88,86370.0,23.5679,23.6382,23.5679,23.603,86370.0
2020-04-28 15:15:00,26.88,26.9,26.85,26.89,53680.0,23.603,23.6206,23.5767,23.6118,53680.0
2020-04-28 15:20:00,26.89,26.98,26.79,26.81,149980.0,23.6118,23.6908,23.524,23.5416,149980.0
2020-04-28 15:25:00,26.83,26.84,26.76,26.76,160150.0,23.5591,23.5679,23.4977,23.4977,160150.0
2020-04-28 15:30:00,26.76,26.83,26.75,26.79,77700.0,23.4977,23.5591,23.4889,23.524,77700.0
2020-04-28 15:35:00,26.77,26.79,26.73,26.76,183030.0,23.5064,23.524,23.4713,23.4977,183030.0
2020-04-28 15:40:00,26.77,26.78,26.71,26.71,262500.0,23.5064,23.5152,23.4538,23.4538,262500.0
2020-04-28 15:45:00,26.72,26.74,26.6,26.62,228140.0,23.4625,23.4801,23.3572,23.3747,228140.0
2020-04-28 15:50:00,26.61,26.65,26.5,26.52,516960.0,23.366,23.4011,23.2694,23.2869,516960.0
2020-04-28 15:55:00,26.52,26.55,26.41,26.45,996780.0,23.2869,23.3133,23.1903,23.2255,996780.0
2020-04-29 09:30:00,27.05,27.14,26.92,27.06,482610.0,23.7523,23.8313,23.6382,23.7611,482610.0
2020-04-29 09:35:00,27.07,27.12,26.99,27.05,170450.0,23.7699,23.8138,23.6996,23.7523,170450.0
2020-04-29 09:40:00,27.04,27.26,27.04,27.19,259260.0,23.7435,23.9367,23.7435,23.8752,259260.0
2020-04-29 09:45:00,27.24,27.34,27.15,27.29,166340.0,23.9191,24.007,23.8401,23.9631,166340.0
2020-04-29 09:50:00,27.3,27.37,27.29,27.37,122960.0,23.9718,24.0333,23.9631,24.0333,122960.0
2020-04-29 09:55:00,27.37,27.43,27.31,27.37,161270.0,24.0333,24.086,23.9806,24.0333,161270.0
2020-04-29 10:00:00,27.36,27.45,27.36,27.42,197730.0,24.0245,24.1035,24.0245,24.0772,197730.0
2020-04-29 10:05:00,27.42,27.46,27.38,27.38,122620.0,24.0772,24.1123,24.0421,24.0421,122620.0
2020-04-29 10:10:00,27.38,27.4,27.35,27.37,368850.0,24.0421,24.0596,24.0157,24.0333,368850.0
2020-04-29 10:15:00,27.37,27.48,27.37,27.45,136450.0,24.0333,24.1299,24.0333,24.1035,136450.0
2020-04-29 10:20:00,27.45,27.46,27.4,27.43,137210.0,24.1035,24.1123,24.0596,24.086,137210.0
2020-04-29 10:25:00,27.43,27.44,27.35,27.4,106560.0,24.086,24.0948,24.0157,24.0596,106560.0
2020-04-29 10:30:00,27.39,27.45,27.39,27.43,166300.0,24.0509,24.1035,24.0509,24.086,166300.0
2020-04-29 10:35:00,27.44,27.46,27.39,27.42,101700.0,24.0948,24.1123,24.0509,24.0772,101700.0
2020-04-29 10:40:00,27.42,27.45,27.4,27.41,77650.0,24.0772,24.1035,24.0596,24.0684,77650.0
2020-04-29 10:45:00,27.4,27.42,27.32,27.4,154170.0,24.0596,24.0772,23.9894,24.0596,154170.0
2020-04-29 10:50:00,27.4,27.45,27.37,27.42,206540.0,24.0596,24.1035,24.0333,24.0772,206540.0
2020-04-29 10:55:00,27.42,27.47,27.4,27.44,342250.0,24.0772,24.1211,24.0596,24.0948,342250.0
2020-04-29 11:00:00,27.44,27.46,27.35,27.39,248680.0,24.0948,24.1123,24.0157,24.0509,248680.0
2020-04-29 11:05:00,27.4,27.44,27.36,27.41,149790.0,24.0596,24.0948,24.0245,24.0684,149790.0
2020-04-29 11:10:00,27.4,27.44,27.38,27.41,133570.0,24.0596,24.0948,24.0421,24.0684,133570.0
2020-04-29 11:15:00,27.4,27.48,27.4,27.48,131960.0,24.0596,24.1299,24.0596,24.1299,131960.0
2020-04-29 11:20:00,27.47,27.55,27.47,27.53,188510.0,24.1211,24.1914,24.1211,24.1738,188510.0
2020-04-29 11:25:00,27.52,27.55,27.51,27.55,148480.0,24.165,24.1914,24.1562,24.1914,148480.0
2020-04-29 11:30:00,27.54,27.56,27.49,27.53,150880.0,24.1826,24.2001,24.1387,24.1738,150880.0
2020-04-29 11:35:00,27.53,27.55,27.48,27.49,80910.0,24.1738,24.1914,24.1299,24.1387,80910.0
2020-04-29 11:40:00,27.49,27.49,27.44,27.45,75310.0,24.1387,24.1387,24.0948,24.1035,75310.0
2020-04-29 11:45:00,27.44,27.48,27.42,27.47,86780.0,24.0948,24.1299,24.0772,24.1211,86780.0
2020-04-29 11:50:00,27.46,27.56,27.46,27.52,118820.0,24.1123,24.2001,24.1123,24.165,118820.0
2020-04-29 11:55:00,27.53,27.57,27.5,27.5,136670.0,24.1738,24.2089,24.1475,24.1475,136670.0
2020-04-29 12:00:00,27.52,27.57,27.52,27.56,84490.0,24.165,24.2089,24.165,24.2001,84490.0
2020-04-29 12:05:00,27.56,27.57,27.53,27.55,85870.0,24.2001,24.2089,24.1738,24.1914,85870.0
2020-04-29 12:10:00,27.55,27.57,27.53,27.56,85990.0,24.1914,24.2089,24.1738,24.2001,85990.0
2020-04-29 12:15:00,27.56,27.57,27.53,27.54,115930.0,24.2001,24.2089,24.1738,24.1826,115930.0
2020-04-29 12:20:00,27.55,27.57,27.54,27.56,52010.0,24.1914,24.2089,24.1826,24.2001,52010.0
2020-04-29 12:25:00,27.57,27.59,27.54,27.59,371190.0,24.2089,24.2265,24.1826,24.2265,371190.0
2020-04-29 12:30:00,27.59,27.6,27.57,27.59,501870.0,24.2265,24.2353,24.2089,24.2265,501870.0
2020-04-29 12:35:00,27.59,27.64,27.59,27.63,152190.0,24.2265,24.2704,24.2265,24.2616,152190.0
2020-04-29 12:40:00,27.64,27.7,27.64,27.67,158020.0,24.2704,24.3231,24.2704,24.2967,158020.0
2020-04-29 12:45:00,27.67,27.68,27.63,27.66,176590.0,24.2967,24.3055,24.2616,24.2879,176590.0
2020-04-29 12:50:00,27.65,27.7,27.65,27.68,121430.0,24.2792,24.3231,24.2792,24.3055,121430.0
2020-04-29 12:55:00,27.68,27.68,27.63,27.65,77450.0,24.3055,24.3055,24.2616,24.2792,77450.0
2020-04-29 13:00:00,27.65,27.66,27.62,27.64,158600.0,24.2792,24.2879,24.2528,24.2704,158600.0
2020-04-29 13:05:00,27.65,27.65,27.58,27.6,145330.0,24.2792,24.2792,24.2177,24.2353,145330.0
2020-04-29 13:10:00,27.59,27.6,27.57,27.59,81440.0,24.2265,24.2353,24.2089,24.2265,81440.0
2020-04-29 13:15:00,27.59,27.6,27.57,27.58,100450.0,24.2265,24.2353,24.2089,24.2177,100450.0
2020-04-29 13:20:00,27.58,27.6,27.54,27.56,162670.0,24.2177,24.2353,24.1826,24.2001,162670.0
2020-04-29 13:25:00,27.57,27.58,27.54,27.54,122120.0,24.2089,24.2177,24.1826,24.1826,122120.0
2020-04-29 13:30:00,27.55,27.55,27.46,27.47,118790.0,24.1914,24.1914,24.1123,24.1211,118790.0
2020-04-29 13:35:00,27.48,27.49,27.43,27.43,93660.0,24.1299,24.1387,24.086,24.086,93660.0
2020-04-29 13:40:00,27.44,27.47,27.43,27.43,75130.0,24.0948,24.1211,24.086,24.086,75130.0
2020-04-29 13:45:00,27.44,27.48,27.44,27.47,137230.0,24.0948,24.1299,24.0948,24.1211,137230.0
2020-04-29 13:50:00,27.47,27.5,27.45,27.45,80390.0,24.1211,24.1475,24.1035,24.1035,80390.0
2020-04-29 13:55:00,27.45,27.5,27.43,27.43,72620.0,24.1035,24.1475,24.086,24.086,72620.0
2020-04-29 14:00:00,27.45,27.48,27.38,27.43,120660.0,24.1035,24.1299,24.0421,24.086,120660.0
2020-04-29 14:05:00,27.43,27.47,27.38,27.45,161650.0,24.086,24.1211,24.0421,24.1035,161650.0
2020-04-29 14:10:00,27.45,27.46,27.38,27.42,93470.0,24.1035,24.1123,24.0421,24.0772,93470.0
2020-04-29 14:15:00,27.44,27.49,27.44,27.44,82550.0,24.0948,24.1387,24.0948,24.0948,82550.0
2020-04-29 14:20:00,27.45,27.47,27.43,27.47,61820.0,24.1035,24.1211,24.086,24.1211,61820.0
2020-04-29 14:25:00,27.47,27.51,27.45,27.48,110410.0,24.1211,24.1562,24.1035,24.1299,110410.0
2020-04-29 14:30:00,27.51,27.54,27.45,27.51,67040.0,24.1562,24.1826,24.1035,24.1562,67040.0
2020-04-29 14:35:00,27.51,27.56,27.49,27.55,95920.0,24.1562,24.2001,24.1387,24.1914,95920.0
2020-04-29 14:40:00,27.55,27.59,27.53,27.57,116690.0,24.1914,24.2265,24.1738,24.2089,116690.0
2020-04-29 14:45:00,27.56,27.57,27.53,27.55,112400.0,24.2001,24.2089,24.1738,24.1914,112400.0
2020-04-29 14:50:00,27.55,27.58,27.5,27.51,140970.0,24.1914,24.2177,24.1475,24.1562,140970.0
2020-04-29 14:55:00,27.52,27.58,27.47,27.57,156500.0,24.165,24.2177,24.1211,24.2089,156500.0
2020-04-29 15:00:00,27.56,27.62,27.54,27.61,174930.0,24.2001,24.2528,24.1826,24.244,174930.0
2020-04-29 15:05:00,27.61,27.61,27.57,27.58,79800.0,24.244,24.244,24.2089,24.2177,79800.0
2020-04-29 15:10:00,27.57,27.58,27.53,27.57,108030.0,24.2089,24.2177,24.1738,24.2089,108030.0
2020-04-29 15:15:00,27.56,27.57,27.49,27.56,170290.0,24.2001,24.2089,24.1387,24.2001,170290.0
2020-04-29 15:20:00,27.56,27.6,27.56,27.59,126810.0,24.2001,24.2353,24.2001,24.2265,126810.0
2020-04-29 15:25:00,27.59,27.62,27.56,27.61,234610.0,24.2265,24.2528,24.2001,24.244,234610.0
2020-04-29 15:30:00,27.61,27.64,27.58,27.63,305970.0,24.244,24.2704,24.2177,24.2616,305970.0
2020-04-29 15:35:00,27.63,27.64,27.59,27.61,206250.0,24.2616,24.2704,24.2265,24.244,206250.0
2020-04-29 15:40:00,27.6,27.63,27.59,27.63,214760.0,24.2353,24.2616,24.2265,24.2616,214760.0
2020-04-29 15:45:00,27.62,27.63,27.59,27.62,296280.0,24.2528,24.2616,24.2265,24.2528,296280.0
2020-04-29 15:50:00,27.62,27.63,27.46,27.56,822820.0,24.2528,24.2616,24.1123,24.2001,822820.0
2020-04-29 15:55:00,27.57,27.64,27.51,27.6,1241380.0,24.2089,24.2704,24.1562,24.2353,1241380.0
2020-04-30 09:30:00,27.39,27.39,27.25,27.32,460720.0,24.0509,24.0509,23.9279,23.9894,460720.0
2020-04-30 09:35:00,27.34,27.41,27.17,27.2,410010.0,24.007,24.0684,23.8577,23.884,410010.0
2020-04-30 09:40:00,27.2,27.32,27.2,27.27,474130.0,23.884,23.9894,23.884,23.9455,474130.0
2020-04-30 09:45:00,27.27,27.35,27.23,27.23,355990.0,23.9455,24.0157,23.9104,23.9104,355990.0
2020-04-30 09:50:00,27.24,27.33,27.18,27.2,212730.0,23.9191,23.9982,23.8665,23.884,212730.0
2020-04-30 09:55:00,27.22,27.28,27.2,27.22,107280.0,23.9016,23.9543,23.884,23.9016,107280.0
2020-04-30 10:00:00,27.23,27.32,27.2,27.24,187210.0,23.9104,23.9894,23.884,23.9191,187210.0
2020-04-30 10:05:00,27.23,27.3,27.16,27.2,218710.0,23.9104,23.9718,23.8489,23.884,218710.0
2020-04-30 10:10:00,27.21,27.3,27.17,27.26,149470.0,23.8928,23.9718,23.8577,23.9367,149470.0
2020-04-30 10:15:00,27.23,27.25,27.15,27.18,139530.0,23.9104,23.9279,23.8401,23.8665,139530.0
2020-04-30 10:20:00,27.2,27.21,27.09,27.1,102730.0,23.884,23.8928,23.7874,23.7962,102730.0
2020-04-30 10:25:00,27.11,27.27,27.11,27.25,75410.0,23.805,23.9455,23.805,23.9279,75410.0
2020-04-30 10:30:00,27.26,27.31,27.23,27.28,200890.0,23.9367,23.9806,23.9104,23.9543,200890.0
2020-04-30 10:35:00,27.28,27.29,27.23,27.23,73580.0,23.9543,23.9631,23.9104,23.9104,73580.0
2020-04-30 10:40:00,27.23,27.23,27.13,27.14,167810.0,23.9104,23.9104,23.8226,23.8313,167810.0
2020-04-30 10:45:00,27.14,27.16,27.1,27.14,114330.0,23.8313,23.8489,23.7962,23.8313,114330.0
2020-04-30 10:50:00,27.14,27.25,27.14,27.23,107790.0,23.8313,23.9279,23.8313,23.9104,107790.0
2020-04-30 10:55:00,27.21,27.26,27.2,27.2,45000.0,23.8928,23.9367,23.884,23.884,45000.0
2020-04-30 11:00:00,27.22,27.31,27.22,27.28,51500.0,23.9016,23.9806,23.9016,23.9543,51500.0
2020-04-30 11:05:00,27.27,27.28,27.22,27.25,50940.0,23.9455,23.9543,23.9016,23.9279,50940.0
2020-04-30 11:10:00,27.26,27.26,27.22,27.23,53600.0,23.9367,23.9367,23.9016,23.9104,53600.0
2020-04-30 11:15:00,27.26,27.27,27.2,27.25,93350.0,23.9367,23.9455,23.884,23.9279,93350.0
2020-04-30 11:20:00,27.24,27.27,27.21,27.23,83930.0,23.9191,23.9455,23.8928,23.9104,83930.0
2020-04-30 11:25:00,27.25,27.26,27.2,27.21,87870.0,23.9279,23.9367,23.884,23.8928,87870.0
2020-04-30 11:30:00,27.2,27.2,27.15,27.16,165520.0,23.884,23.884,23.8401,23.8489,165520.0
2020-04-30 11:35:00,27.18,27.21,27.15,27.18,67610.0,23.8665,23.8928,23.8401,23.8665,67610.0
2020-04-30 11:40:00,27.2,27.26,27.19,27.24,59610.0,23.884,23.9367,23.8752,23.9191,59610.0
2020-04-30 11:45:00,27.24,27.25,27.15,27.17,63210.0,23.9191,23.9279,23.8401,23.8577,63210.0
2020-04-30 11:50:00,27.17,27.17,27.06,27.12,244570.0,23.8577,23.8577,23.7611,23.8138,244570.0
2020-04-30 11:55:00,27.11,27.15,27.06,27.07,51930.0,23.805,23.8401,23.7611,23.7699,51930.0
2020-04-30 12:00:00,27.05,27.06,26.95,26.99,343880.0,23.7523,23.7611,23.6645,23.6996,343880.0
2020-04-30 12:05:00,26.99,27.04,26.98,26.99,191480.0,23.6996,23.7435,23.6908,23.6996,191480.0
2020-04-30 12:10:00,27.01,27.06,26.98,26.98,107480.0,23.7172,23.7611,23.6908,23.6908,107480.0
2020-04-30 12:15:00,26.99,27.01,26.95,26.98,74030.0,23.6996,23.7172,23.6645,23.6908,74030.0
2020-04-30 12:20:00,26.99,27.0,26.91,26.97,134650.0,23.6996,23.7084,23.6294,23.6821,134650.0
2020-04-30 12:25:00,26.96,26.99,26.93,26.94,90290.0,23.6733,23.6996,23.6469,23.6557,90290.0
2020-04-30 12:30:00,26.94,26.95,26.89,26.9,244350.0,23.6557,23.6645,23.6118,23.6206,244350.0
2020-04-30 12:35:00,26.89,26.95,26.88,26.93,123790.0,23.6118,23.6645,23.603,23.6469,123790.0
2020-04-30 12:40:00,26.95,26.98,26.94,26.95,71730.0,23.6645,23.6908,23.6557,23.6645,71730.0
2020-04-30 12:45:00,26.94,27.01,26.94,27.01,68080.0,23.6557,23.7172,23.6557,23.7172,68080.0
2020-04-30 12:50:00,27.01,27.05,27.0,27.01,44070.0,23.7172,23.7523,23.7084,23.7172,44070.0
2020-04-30 12:55:00,27.02,27.09,27.01,27.06,55900.0,23.726,23.7874,23.7172,23.7611,55900.0
2020-04-30 13:00:00,27.05,27.07,27.02,27.04,84660.0,23.7523,23.7699,23.726,23.7435,84660.0
2020-04-30 13:05:00,27.07,27.11,27.04,27.11,71610.0,23.7699,23.805,23.7435,23.805,71610.0
2020-04-30 13:10:00,27.1,27.15,27.09,27.14,73130.0,23.7962,23.8401,23.7874,23.8313,73130.0
2020-04-30 13:15:00,27.14,27.16,27.13,27.14,60770.0,23.8313,23.8489,23.8226,23.8313,60770.0
2020-04-30 13:20:00,27.15,27.16,27.12,27.13,82520.0,23.8401,23.8489,23.8138,23.8226,82520.0
2020-04-30 13:25:00,27.13,27.15,27.11,27.12,65030.0,23.8226,23.8401,23.805,23.8138,65030.0
2020-04-30 13:30:00,27.12,27.12,27.08,27.08,94980.0,23.8138,23.8138,23.7787,23.7787,94980.0
2020-04-30 13:35:00,27.09,27.12,27.07,27.07,78930.0,23.7874,23.8138,23.7699,23.7699,78930.0
2020-04-30 13:40:00,27.07,27.07,27.03,27.04,120030.0,23.7699,23.7699,23.7347,23.7435,120030.0
2020-04-30 13:45:00,27.05,27.07,27.04,27.05,69370.0,23.7523,23.7699,23.7435,23.7523,69370.0
2020-04-30 13:50:00,27.05,27.07,27.02,27.06,249620.0,23.7523,23.7699,23.726,23.7611,249620.0
2020-04-30 13:55:00,27.06,27.06,27.04,27.05,83090.0,23.7611,23.7611,23.7435,23.7523,83090.0
2020-04-30 14:00:00,27.04,27.07,27.01,27.04,93950.0,23.7435,23.7699,23.7172,23.7435,93950.0
2020-04-30 14:05:00,27.03,27.06,27.02,27.04,74670.0,23.7347,23.7611,23.726,23.7435,74670.0
2020-04-30 14:10:00,27.05,27.07,27.03,27.07,73480.0,23.7523,23.7699,23.7347,23.7699,73480.0
2020-04-30 14:15:00,27.06,27.06,27.0,27.01,118500.0,23.7611,23.7611,23.7084,23.7172,118500.0
2020-04-30 14:20:00,27.01,27.03,26.99,27.01,95870.0,23.7172,23.7347,23.6996,23.7172,95870.0
2020-04-30 14:25:00,27.02,27.03,26.97,27.03,128190.0,23.726,23.7347,23.6821,23.7347,128190.0
2020-04-30 14:30:00,27.01,27.06,27.0,27.02,65200.0,23.7172,23.7611,23.7084,23.726,65200.0
2020-04-30 14:35:00,27.02,27.03,26.95,26.99,140650.0,23.726,23.7347,23.6645,23.6996,140650.0
2020-04-30 14:40:00,26.98,26.99,26.94,26.96,70000.0,23.6908,23.6996,23.6557,23.6733,70000.0
2020-04-30 14:45:00,26.96,27.02,26.96,27.02,79760.0,23.6733,23.726,23.6733,23.726,79760.0
2020-04-30 14:50:00,27.02,27.06,27.0,27.05,127980.0,23.726,23.7611,23.7084,23.7523,127980.0
2020-04-30 14:55:00,27.03,27.1,27.02,27.1,217790.0,23.7347,23.7962,23.726,23.7962,217790.0
2020-04-30 15:00:00,27.1,27.12,27.07,27.09,111360.0,23.7962,23.8138,23.7699,23.7874,111360.0
2020-04-30 15:05:00,27.1,27.19,27.1,27.17,130830.0,23.7962,23.8752,23.7962,23.8577,130830.0
2020-04-30 15:10:00,27.16,27.18,27.14,27.18,130730.0,23.8489,23.8665,23.8313,23.8665,130730.0
2020-04-30 15:15:00,27.18,27.25,27.18,27.23,155440.0,23.8665,23.9279,23.8665,23.9104,155440.0
2020-04-30 15:20:00,27.24,27.32,27.23,27.3,133830.0,23.9191,23.9894,23.9104,23.9718,133830.0
2020-04-30 15:25:00,27.3,27.31,27.24,27.25,153990.0,23.9718,23.9806,23.9191,23.9279,153990.0
2020-04-30 15:30:00,27.25,27.28,27.13,27.14,199190.0,23.9279,23.9543,23.8226,23.8313,199190.0
2020-04-30 15:35:00,27.15,27.16,27.09,27.1,280360.0,23.8401,23.8489,23.7874,23.7962,280360.0
2020-04-30 15:40:00,27.09,27.13,27.06,27.12,188840.0,23.7874,23.8226,23.7611,23.8138,188840.0
2020-04-30 15:45:00,27.13,27.19,27.1,27.14,587260.0,23.8226,23.8752,23.7962,23.8313,587260.0
2020-04-30 15:50:00,27.15,27.3,27.14,27.27,648230.0,23.8401,23.9718,23.8313,23.9455,648230.0
2020-04-30 15:55:00,27.26,27.28,27.14,27.15,1035360.0,23.9367,23.9543,23.8313,23.8401,1035360.0
2020-05-01 09:30:00,26.59,26.76,26.3,26.74,847990.0,23.3484,23.4977,23.0937,23.4801,847990.0
2020-05-01 09:35:00,26.76,26.79,26.45,26.52,233630.0,23.4977,23.524,23.2255,23.2869,233630.0
2020-05-01 09:40:00,26.51,26.57,26.36,26.4,483780.0,23.2781,23.3308,23.1464,23.1816,483780.0
2020-05-01 09:45:00,26.39,26.45,26.31,26.36,285070.0,23.1728,23.2255,23.1025,23.1464,285070.0
2020-05-01 09:50:00,26.36,26.38,26.15,26.17,288430.0,23.1464,23.164,22.962,22.9796,288430.0
2020-05-01 09:55:00,26.19,26.31,26.19,26.28,136750.0,22.9972,23.1025,22.9972,23.0762,136750.0
2020-05-01 10:00:00,26.3,26.46,26.27,26.42,376580.0,23.0937,23.2342,23.0674,23.1991,376580.0
2020-05-01 10:05:00,26.43,26.5,26.38,26.45,310020.0,23.2079,23.2694,23.164,23.2255,310020.0
2020-05-01 10:10:00,26.44,26.48,26.4,26.44,209550.0,23.2167,23.2518,23.1816,23.2167,209550.0
2020-05-01 10:15:00,26.45,26.45,26.28,26.29,211970.0,23.2255,23.2255,23.0762,23.085,211970.0
2020-05-01 10:20:00,26.29,26.32,26.19,26.24,295910.0,23.085,23.1113,22.9972,23.0411,295910.0
2020-05-01 10:25:00,26.25,26.26,26.23,26.26,71960.0,23.0498,23.0586,23.0323,23.0586,71960.0
2020-05-01 10:30:00,26.28,26.32,26.19,26.32,138830.0,23.0762,23.1113,22.9972,23.1113,138830.0
2020-05-01 10:35:00,26.3,26.41,26.3,26.34,282930.0,23.0937,23.1903,23.0937,23.1289,282930.0
2020-05-01 10:40:00,26.34,26.39,26.3,26.35,98820.0,23.1289,23.1728,23.0937,23.1376,98820.0
2020-05-01 10:45:00,26.34,26.4,26.33,26.38,70820.0,23.1289,23.1816,23.1201,23.164,70820.0
2020-05-01 10:50:00,26.4,26.45,26.38,26.38,44120.0,23.1816,23.2255,23.164,23.164,44120.0
2020-05-01 10:55:00,26.38,26.38,26.3,26.34,47730.0,23.164,23.164,23.0937,23.1289,47730.0
2020-05-01 11:00:00,26.32,26.33,26.26,26.32,50620.0,23.1113,23.1201,23.0586,23.1113,50620.0
2020-05-01 11:05:00,26.29,26.37,26.29,26.33,88830.0,23.085,23.1552,23.085,23.1201,88830.0
2020-05-01 11:10:00,26.32,26.34,26.29,26.34,70090.0,23.1113,23.1289,23.085,23.1289,70090.0
2020-05-01 11:15:00,26.33,26.37,26.31,26.36,196540.0,23.1201,23.1552,23.1025,23.1464,196540.0
2020-05-01 11:20:00,26.37,26.44,26.34,26.34,151990.0,23.1552,23.2167,23.1289,23.1289,151990.0
2020-05-01 11:25:00,26.35,26.35,26.26,26.26,72840.0,23.1376,23.1376,23.0586,23.0586,72840.0
2020-05-01 11:30:00,26.27,26.27,26.2,26.24,119730.0,23.0674,23.0674,23.0059,23.0411,119730.0
2020-05-01 11:35:00,26.24,26.26,26.22,26.25,63820.0,23.0411,23.0586,23.0235,23.0498,63820.0
2020-05-01 11:40:00,26.25,26.25,26.19,26.2,120300.0,23.0498,23.0498,22.9972,23.0059,120300.0
2020-05-01 11:45:00,26.2,26.2,26.1,26.13,118200.0,23.0059,23.0059,22.9181,22.9445,118200.0
2020-05-01 11:50:00,26.12,26.12,25.94,26.01,282480.0,22.9357,22.9357,22.7776,22.8391,282480.0
2020-05-01 11:55:00,26.01,26.04,25.95,26.04,239530.0,22.8391,22.8654,22.7864,22.8654,239530.0
2020-05-01 12:00:00,26.03,26.03,25.93,25.97,167620.0,22.8567,22.8567,22.7689,22.804,167620.0
2020-05-01 12:05:00,25.97,26.04,25.97,26.0,83710.0,22.804,22.8654,22.804,22.8303,83710.0
2020-05-01 12:10:00,26.0,26.06,26.0,26.06,43850.0,22.8303,22.883,22.8303,22.883,43850.0
2020-05-01 12:15:00,26.06,26.07,25.99,26.03,202200.0,22.883,22.8918,22.8215,22.8567,202200.0
2020-05-01 12:20:00,26.04,26.08,25.98,26.01,233670.0,22.8654,22.9006,22.8128,22.8391,233670.0
2020-05-01 12:25:00,26.02,26.07,26.01,26.01,117050.0,22.8479,22.8918,22.8391,22.8391,117050.0
2020-05-01 12:30:00,26.01,26.06,25.97,26.06,85310.0,22.8391,22.883,22.804,22.883,85310.0
2020-05-01 12:35:00,26.06,26.06,25.98,26.01,85110.0,22.883,22.883,22.8128,22.8391,85110.0
2020-05-01 12:40:00,26.0,26.0,25.94,25.96,142390.0,22.8303,22.8303,22.7776,22.7952,142390.0
2020-05-01 12:45:00,25.96,26.0,25.94,25.94,214150.0,22.7952,22.8303,22.7776,22.7776,214150.0
2020-05-01 12:50:00,25.94,25.97,25.92,25.95,187580.0,22.7776,22.804,22.7601,22.7864,187580.0
2020-05-01 12:55:00,25.95,25.96,25.88,25.96,336480.0,22.7864,22.7952,22.7249,22.7952,336480.0
2020-05-01 13:00:00,25.94,26.03,25.94,26.01,88600.0,22.7776,22.8567,22.7776,22.8391,88600.0
2020-05-01 13:05:00,26.02,26.05,25.98,26.01,203690.0,22.8479,22.8742,22.8128,22.8391,203690.0
2020-05-01 13:10:00,26.01,26.06,26.0,26.0,90240.0,22.8391,22.883,22.8303,22.8303,90240.0
2020-05-01 13:15:00,26.0,26.01,25.94,25.97,125830.0,22.8303,22.8391,22.7776,22.804,125830.0
2020-05-01 13:20:00,25.97,26.01,25.95,25.95,86510.0,22.804,22.8391,22.7864,22.7864,86510.0
2020-05-01 13:25:00,25.96,25.98,25.9,25.91,87990.0,22.7952,22.8128,22.7425,22.7513,87990.0
2020-05-01 13:30:00,25.91,26.02,25.9,25.98,91910.0,22.7513,22.8479,22.7425,22.8128,91910.0
2020-05-01 13:35:00,25.96,25.99,25.92,25.93,690040.0,22.7952,22.8215,22.7601,22.7689,690040.0
2020-05-01 13:40:00,25.92,25.92,25.82,25.86,273990.0,22.7601,22.7601,22.6723,22.7074,273990.0
2020-05-01 13:45:00,25.86,25.87,25.82,25.84,382410.0,22.7074,22.7162,22.6723,22.6898,382410.0
2020-05-01 13:50:00,25.84,25.89,25.83,25.87,102330.0,22.6898,22.7337,22.681,22.7162,102330.0
2020-05-01 13:55:00,25.86,25.95,25.86,25.95,182720.0,22.7074,22.7864,22.7074,22.7864,182720.0
2020-05-01 14:00:00,25.95,25.99,25.89,25.97,266450.0,22.7864,22.8215,22.7337,22.804,266450.0
2020-05-01 14:05:00,25.98,25.99,25.91,25.94,152870.0,22.8128,22.8215,22.7513,22.7776,152870.0
2020-05-01 14:10:00,25.94,25.94,25.88,25.91,157400.0,22.7776,22.7776,22.7249,22.7513,157400.0
2020-05-01 14:15:00,25.92,25.96,25.89,25.93,240710.0,22.7601,22.7952,22.7337,22.7689,240710.0
2020-05-01 14:20:00,25.91,26.01,25.91,26.01,138020.0,22.7513,22.8391,22.7513,22.8391,138020.0
2020-05-01 14:25:00,26.02,26.02,25.93,25.99,92330.0,22.8479,22.8479,22.7689,22.8215,92330.0
2020-05-01 14:30:00,25.99,25.99,25.96,25.96,34050.0,22.8215,22.8215,22.7952,22.7952,34050.0
2020-05-01 14:35:00,25.97,26.04,25.96,26.04,60730.0,22.804,22.8654,22.7952,22.8654,60730.0
2020-05-01 14:40:00,26.02,26.03,25.97,25.97,96670.0,22.8479,22.8567,22.804,22.804,96670.0
2020-05-01 14:45:00,25.97,26.05,25.96,26.04,88330.0,22.804,22.8742,22.7952,22.8654,88330.0
2020-05-01 14:50:00,26.03,26.03,25.98,26.03,72310.0,22.8567,22.8567,22.8128,22.8567,72310.0
2020-05-01 14:55:00,26.04,26.08,26.03,26.08,41130.0,22.8654,22.9006,22.8567,22.9006,41130.0
2020-05-01 15:00:00,26.06,26.11,26.03,26.04,72930.0,22.883,22.9269,22.8567,22.8654,72930.0
2020-05-01 15:05:00,26.03,26.04,25.98,25.99,109320.0,22.8567,22.8654,22.8128,22.8215,109320.0
2020-05-01 15:10:00,25.98,26.04,25.96,25.99,86560.0,22.8128,22.8654,22.7952,22.8215,86560.0
2020-05-01 15:15:00,25.99,26.04,25.96,25.97,141150.0,22.8215,22.8654,22.7952,22.804,141150.0
2020-05-01 15:20:00,25.97,25.99,25.91,25.92,99850.0,22.804,22.8215,22.7513,22.7601,99850.0
2020-05-01 15:25:00,25.91,25.94,25.9,25.93,118580.0,22.7513,22.7776,22.7425,22.7689,118580.0
2020-05-01 15:30:00,25.92,25.94,25.89,25.89,188770.0,22.7601,22.7776,22.7337,22.7337,188770.0
2020-05-01 15:35:00,25.89,25.93,25.89,25.91,182960.0,22.7337,22.7689,22.7337,22.7513,182960.0
2020-05-01 15:40:00,25.92,25.95,25.88,25.93,226280.0,22.7601,22.7864,22.7249,22.7689,226280.0
2020-05-01 15:45:00,25.93,26.02,25.9,26.01,218560.0,22.7689,22.8479,22.7425,22.8391,218560.0
2020-05-01 15:50:00,26.01,26.01,25.9,25.9,407310.0,22.8391,22.8391,22.7425,22.7425,407310.0
2020-05-01 15:55:00,25.92,26.01,25.91,26.01,1145250.0,22.7601,22.8391,22.7513,22.8391,1145250.0
2020-05-04 09:30:00,25.94,25.94,25.63,25.71,375210.0,22.7776,22.7776,22.5054,22.5757,375210.0
2020-05-04 09:35:00,25.74,25.74,25.53,25.63,153360.0,22.602,22.602,22.4176,22.5054,153360.0
2020-05-04 09:40:00,25.61,25.78,25.61,25.78,111050.0,22.4879,22.6371,22.4879,22.6371,111050.0
2020-05-04 09:45:00,25.76,25.84,25.75,25.83,171130.0,22.6196,22.6898,22.6108,22.681,171130.0
2020-05-04 09:50:00,25.82,25.89,25.79,25.84,211050.0,22.6723,22.7337,22.6459,22.6898,211050.0
2020-05-04 09:55:00,25.83,25.95,25.83,25.93,214630.0,22.681,22.7864,22.681,22.7689,214630.0
2020-05-04 10:00:00,25.94,25.99,25.84,25.96,121690.0,22.7776,22.8215,22.6898,22.7952,121690.0
2020-05-04 10:05:00,25.98,26.0,25.93,25.93,147100.0,22.8128,22.8303,22.7689,22.7689,147100.0
2020-05-04 10:10:00,25.95,26.08,25.92,26.05,126590.0,22.7864,22.9006,22.7601,22.8742,126590.0
2020-05-04 10:15:00,26.03,26.16,26.02,26.1,141370.0,22.8567,22.9708,22.8479,22.9181,141370.0
2020-05-04 10:20:00,26.09,26.1,26.0,26.01,156630.0,22.9093,22.9181,22.8303,22.8391,156630.0
2020-05-04 10:25:00,26.01,26.06,25.99,26.02,108190.0,22.8391,22.883,22.8215,22.8479,108190.0
2020-05-04 10:30:00,26.01,26.02,25.85,25.86,83950.0,22.8391,22.8479,22.6986,22.7074,83950.0
2020-05-04 10:35:00,25.86,25.87,25.81,25.84,129860.0,22.7074,22.7162,22.6635,22.6898,129860.0
2020-05-04 10:40:00,25.82,25.92,25.79,25.85,261300.0,22.6723,22.7601,22.6459,22.6986,261300.0
2020-05-04 10:45:00,25.85,25.88,25.81,25.86,187440.0,22.6986,22.7249,22.6635,22.7074,187440.0
2020-05-04 10:50:00,25.86,25.86,25.76,25.86,82990.0,22.7074,22.7074,22.6196,22.7074,82990.0
2020-05-04 10:55:00,25.87,25.87,25.8,25.81,46400.0,22.7162,22.7162,22.6547,22.6635,46400.0
2020-05-04 11:00:00,25.82,25.85,25.8,25.82,49160.0,22.6723,22.6986,22.6547,22.6723,49160.0
2020-05-04 11:05:00,25.83,25.89,25.8,25.82,72270.0,22.681,22.7337,22.6547,22.6723,72270.0
2020-05-04 11:10:00,25.83,25.87,25.78,25.8,64330.0,22.681,22.7162,22.6371,22.6547,64330.0
2020-05-04 11:15:00,25.82,25.85,25.79,25.81,53900.0,22.6723,22.6986,22.6459,22.6635,53900.0
2020-05-04 11:20:00,25.8,25.87,25.79,25.87,98960.0,22.6547,22.7162,22.6459,22.7162,98960.0
2020-05-04 11:25:00,25.86,25.87,25.73,25.78,122970.0,22.7074,22.7162,22.5932,22.6371,122970.0
2020-05-04 11:30:00,25.78,25.81,25.77,25.79,81460.0,22.6371,22.6635,22.6284,22.6459,81460.0
2020-05-04 11:35:00,25.8,25.88,25.8,25.85,60460.0,22.6547,22.7249,22.6547,22.6986,60460.0
2020-05-04 11:40:00,25.85,25.88,25.82,25.88,50390.0,22.6986,22.7249,22.6723,22.7249,50390.0
2020-05-04 11:45:00,25.88,25.95,25.88,25.94,108810.0,22.7249,22.7864,22.7249,22.7776,108810.0
2020-05-04 11:50:00,25.94,25.98,25.93,25.98,161270.0,22.7776,22.8128,22.7689,22.8128,161270.0
2020-05-04 11:55:00,25.97,25.97,25.92,25.93,53450.0,22.804,22.804,22.7601,22.7689,53450.0
2020-05-04 12:00:00,25.94,25.95,25.89,25.9,42590.0,22.7776,22.7864,22.7337,22.7425,42590.0
2020-05-04 12:05:00,25.91,25.92,25.87,25.9,53290.0,22.7513,22.7601,22.7162,22.7425,53290.0
2020-05-04 12:10:00,25.9,25.9,25.81,25.81,54930.0,22.7425,22.7425,22.6635,22.6635,54930.0
2020-05-04 12:15:00,25.81,25.84,25.81,25.82,106900.0,22.6635,22.6898,22.6635,22.6723,106900.0
2020-05-04 12:20:00,25.83,25.85,25.81,25.84,59440.0,22.681,22.6986,22.6635,22.6898,59440.0
2020-05-04 12:25:00,25.84,25.86,25.82,25.86,47000.0,22.6898,22.7074,22.6723,22.7074,47000.0
2020-05-04 12:30:00,25.85,25.87,25.78,25.78,83060.0,22.6986,22.7162,22.6371,22.6371,83060.0
2020-05-04 12:35:00,25.78,25.78,25.69,25.69,83840.0,22.6371,22.6371,22.5581,22.5581,83840.0
2020-05-04 12:40:00,25.7,25.71,25.66,25.69,72150.0,22.5669,22.5757,22.5318,22.5581,72150.0
2020-05-04 12:45:00,25.68,25.7,25.67,25.68,80510.0,22.5493,22.5669,22.5405,22.5493,80510.0
2020-05-04 12:50:00,25.68,25.69,25.64,25.65,49830.0,22.5493,22.5581,22.5142,22.523,49830.0
2020-05-04 12:55:00,25.67,25.68,25.61,25.62,305990.0,22.5405,22.5493,22.4879,22.4966,305990.0
2020-05-04 13:00:00,25.61,25.69,25.61,25.69,68150.0,22.4879,22.5581,22.4879,22.5581,68150.0
2020-05-04 13:05:00,25.67,25.74,25.67,25.74,31000.0,22.5405,22.602,22.5405,22.602,31000.0
2020-05-04 13:10:00,25.73,25.73,25.67,25.71,62780.0,22.5932,22.5932,22.5405,22.5757,62780.0
2020-05-04 13:15:00,25.7,25.71,25.63,25.64,80460.0,22.5669,22.5757,22.5054,22.5142,80460.0
2020-05-04 13:20:00,25.65,25.66,25.61,25.62,30450.0,22.523,22.5318,22.4879,22.4966,30450.0
2020-05-04 13:25:00,25.62,25.67,25.61,25.67,91080.0,22.4966,22.5405,22.4879,22.5405,91080.0
2020-05-04 13:30:00,25.68,25.69,25.66,25.67,90970.0,22.5493,22.5581,22.5318,22.5405,90970.0
2020-05-04 13:35:00,25.67,25.69,25.66,25.68,45550.0,22.5405,22.5581,22.5318,22.5493,45550.0
2020-05-04 13:40:00,25.68,25.69,25.65,25.66,78960.0,22.5493,22.5581,22.523,22.5318,78960.0
2020-05-04 13:45:00,25.66,25.67,25.63,25.65,83240.0,22.5318,22.5405,22.5054,22.523,83240.0
2020-05-04 13:50:00,25.64,25.64,25.62,25.63,94100.0,22.5142,22.5142,22.4966,22.5054,94100.0
2020-05-04 13:55:00,25.63,25.69,25.63,25.66,130590.0,22.5054,22.5581,22.5054,22.5318,130590.0
2020-05-04 14:00:00,25.66,25.69,25.65,25.69,62630.0,22.5318,22.5581,22.523,22.5581,62630.0
2020-05-04 14:05:00,25.68,25.73,25.67,25.7,103480.0,22.5493,22.5932,22.5405,22.5669,103480.0
2020-05-04 14:10:00,25.7,25.78,25.7,25.75,52200.0,22.5669,22.6371,22.5669,22.6108,52200.0
2020-05-04 14:15:00,25.76,25.79,25.73,25.78,104840.0,22.6196,22.6459,22.5932,22.6371,104840.0
2020-05-04 14:20:00,25.77,25.79,25.76,25.78,56040.0,22.6284,22.6459,22.6196,22.6371,56040.0
2020-05-04 14:25:00,25.77,25.78,25.76,25.78,73870.0,22.6284,22.6371,22.6196,22.6371,73870.0
2020-05-04 14:30:00,25.76,25.79,25.71,25.71,89160.0,22.6196,22.6459,22.5757,22.5757,89160.0
2020-05-04 14:35:00,25.7,25.76,25.68,25.74,382290.0,22.5669,22.6196,22.5493,22.602,382290.0
2020-05-04 14:40:00,25.73,25.75,25.71,25.71,44080.0,22.5932,22.6108,22.5757,22.5757,44080.0
2020-05-04 14:45:00,25.71,25.81,25.71,25.81,75040.0,22.5757,22.6635,22.5757,22.6635,75040.0
2020-05-04 14:50:00,25.81,25.83,25.77,25.81,73050.0,22.6635,22.681,22.6284,22.6635,73050.0
2020-05-04 14:55:00,25.81,25.87,25.8,25.87,67230.0,22.6635,22.7162,22.6547,22.7162,67230.0
2020-05-04 15:00:00,25.85,25.86,25.83,25.84,56720.0,22.6986,22.7074,22.681,22.6898,56720.0
2020-05-04 15:05:00,25.84,25.87,25.82,25.86,141290.0,22.6898,22.7162,22.6723,22.7074,141290.0
2020-05-04 15:10:00,25.88,25.93,25.87,25.91,126840.0,22.7249,22.7689,22.7162,22.7513,126840.0
2020-05-04 15:15:00,25.91,25.93,25.88,25.93,57900.0,22.7513,22.7689,22.7249,22.7689,57900.0
2020-05-04 15:20:00,25.93,25.95,25.9,25.9,90810.0,22.7689,22.7864,22.7425,22.7425,90810.0
2020-05-04 15:25:00,25.92,25.95,25.89,25.94,127370.0,22.7601,22.7864,22.7337,22.7776,127370.0
2020-05-04 15:30:00,25.94,26.02,25.94,26.02,133960.0,22.7776,22.8479,22.7776,22.8479,133960.0
2020-05-04 15:35:00,26.02,26.04,25.98,25.99,133210.0,22.8479,22.8654,22.8128,22.8215,133210.0
2020-05-04 15:40:00,26.0,26.03,25.98,26.03,246670.0,22.8303,22.8567,22.8128,22.8567,246670.0
2020-05-04 15:45:00,26.03,26.05,26.0,26.02,147110.0,22.8567,22.8742,22.8303,22.8479,147110.0
2020-05-04 15:50:00,26.01,26.13,25.92,26.11,453500.0,22.8391,22.9445,22.7601,22.9269,453500.0
2020-05-04 15:55:00,26.11,26.24,26.1,26.18,1077920.0,22.9269,23.0411,22.9181,22.9884,1077920.0
2020-05-05 09:30:00,26.66,26.76,26.56,26.71,646740.0,23.4099,23.4977,23.322,23.4538,646740.0
2020-05-05 09:35:00,26.73,26.85,26.69,26.77,248050.0,23.4713,23.5767,23.4362,23.5064,248050.0
2020-05-05 09:40:00,26.76,26.77,26.57,26.63,206670.0,23.4977,23.5064,23.3308,23.3835,206670.0
2020-05-05 09:45:00,26.64,26.73,26.62,26.7,141140.0,23.3923,23.4713,23.3747,23.445,141140.0
2020-05-05 09:50:00,26.69,26.73,26.69,26.73,230210.0,23.4362,23.4713,23.4362,23.4713,230210.0
2020-05-05 09:55:00,26.73,26.82,26.71,26.8,178590.0,23.4713,23.5504,23.4538,23.5328,178590.0
2020-05-05 10:00:00,26.8,26.84,26.76,26.79,279580.0,23.5328,23.5679,23.4977,23.524,279580.0
2020-05-05 10:05:00,26.79,26.79,26.72,26.77,42070.0,23.524,23.524,23.4625,23.5064,42070.0
2020-05-05 10:10:00,26.75,26.75,26.67,26.68,96010.0,23.4889,23.4889,23.4186,23.4274,96010.0
2020-05-05 10:15:00,26.67,26.69,26.6,26.68,130690.0,23.4186,23.4362,23.3572,23.4274,130690.0
2020-05-05 10:20:00,26.66,26.68,26.57,26.57,184080.0,23.4099,23.4274,23.3308,23.3308,184080.0
2020-05-05 10:25:00,26.58,26.6,26.44,26.47,132630.0,23.3396,23.3572,23.2167,23.243,132630.0
2020-05-05 10:30:00,26.47,26.5,26.4,26.48,115680.0,23.243,23.2694,23.1816,23.2518,115680.0
2020-05-05 10:35:00,26.49,26.51,26.45,26.5,111440.0,23.2606,23.2781,23.2255,23.2694,111440.0
2020-05-05 10:40:00,26.49,26.5,26.44,26.5,105990.0,23.2606,23.2694,23.2167,23.2694,105990.0
2020-05-05 10:45:00,26.51,26.53,26.42,26.44,122960.0,23.2781,23.2957,23.1991,23.2167,122960.0
2020-05-05 10:50:00,26.43,26.44,26.37,26.42,116940.0,23.2079,23.2167,23.1552,23.1991,116940.0
2020-05-05 10:55:00,26.43,26.49,26.42,26.48,88350.0,23.2079,23.2606,23.1991,23.2518,88350.0
2020-05-05 11:00:00,26.48,26.51,26.48,26.5,94510.0,23.2518,23.2781,23.2518,23.2694,94510.0
2020-05-05 11:05:00,26.51,26.55,26.5,26.55,88600.0,23.2781,23.3133,23.2694,23.3133,88600.0
2020-05-05 11:10:00,26.54,26.54,26.5,26.51,84860.0,23.3045,23.3045,23.2694,23.2781,84860.0
2020-05-05 11:15:00,26.53,26.54,26.48,26.51,108550.0,23.2957,23.3045,23.2518,23.2781,108550.0
2020-05-05 11:20:00,26.51,26.59,26.51,26.59,207230.0,23.2781,23.3484,23.2781,23.3484,207230.0
2020-05-05 11:25:00,26.6,26.61,26.55,26.6,157100.0,23.3572,23.366,23.3133,23.3572,157100.0
2020-05-05 11:30:00,26.6,26.63,26.58,26.6,225460.0,23.3572,23.3835,23.3396,23.3572,225460.0
2020-05-05 11:35:00,26.59,26.65,26.59,26.6,191660.0,23.3484,23.4011,23.3484,23.3572,191660.0
2020-05-05 11:40:00,26.61,26.69,26.6,26.66,157260.0,23.366,23.4362,23.3572,23.4099,157260.0
2020-05-05 11:45:00,26.66,26.68,26.62,26.65,251110.0,23.4099,23.4274,23.3747,23.4011,251110.0
2020-05-05 11:50:00,26.65,26.65,26.61,26.61,52430.0,23.4011,23.4011,23.366,23.366,52430.0
2020-05-05 11:55:00,26.62,26.63,26.59,26.59,153770.0,23.3747,23.3835,23.3484,23.3484,153770.0
2020-05-05 12:00:00,26.59,26.61,26.57,26.59,171750.0,23.3484,23.366,23.3308,23.3484,171750.0
2020-05-05 12:05:00,26.6,26.64,26.57,26.64,173120.0,23.3572,23.3923,23.3308,23.3923,173120.0
2020-05-05 12:10:00,26.65,26.65,26.58,26.6,144600.0,23.4011,23.4011,23.3396,23.3572,144600.0
2020-05-05 12:15:00,26.6,26.67,26.56,26.56,338160.0,23.3572,23.4186,23.322,23.322,338160.0
2020-05-05 12:20:00,26.57,26.57,26.51,26.53,202650.0,23.3308,23.3308,23.2781,23.2957,202650.0
2020-05-05 12:25:00,26.53,26.54,26.51,26.53,112600.0,23.2957,23.3045,23.2781,23.2957,112600.0
2020-05-05 12:30:00,26.51,26.59,26.51,26.51,327130.0,23.2781,23.3484,23.2781,23.2781,327130.0
2020-05-05 12:35:00,26.51,26.58,26.45,26.58,232850.0,23.2781,23.3396,23.2255,23.3396,232850.0
2020-05-05 12:40:00,26.58,26.59,26.55,26.57,204930.0,23.3396,23.3484,23.3133,23.3308,204930.0
2020-05-05 12:45:00,26.57,26.59,26.55,26.55,92420.0,23.3308,23.3484,23.3133,23.3133,92420.0
2020-05-05 12:50:00,26.54,26.57,26.53,26.57,165750.0,23.3045,23.3308,23.2957,23.3308,165750.0
2020-05-05 12:55:00,26.57,26.58,26.55,26.57,90760.0,23.3308,23.3396,23.3133,23.3308,90760.0
2020-05-05 13:00:00,26.58,26.61,26.58,26.6,95920.0,23.3396,23.366,23.3396,23.3572,95920.0
2020-05-05 13:05:00,26.58,26.58,26.54,26.57,106920.0,23.3396,23.3396,23.3045,23.3308,106920.0
2020-05-05 13:10:00,26.57,26.64,26.55,26.63,74880.0,23.3308,23.3923,23.3133,23.3835,74880.0
2020-05-05 13:15:00,26.63,26.67,26.62,26.66,60370.0,23.3835,23.4186,23.3747,23.4099,60370.0
2020-05-05 13:20:00,26.66,26.66,26.63,26.66,72530.0,23.4099,23.4099,23.3835,23.4099,72530.0
2020-05-05 13:25:00,26.66,26.76,26.66,26.75,121580.0,23.4099,23.4977,23.4099,23.4889,121580.0
2020-05-05 13:30:00,26.75,26.77,26.72,26.75,418290.0,23.4889,23.5064,23.4625,23.4889,418290.0
2020-05-05 13:35:00,26.76,26.78,26.73,26.74,165020.0,23.4977,23.5152,23.4713,23.4801,165020.0
2020-05-05 13:40:00,26.74,26.76,26.72,26.76,117240.0,23.4801,23.4977,23.4625,23.4977,117240.0
2020-05-05 13:45:00,26.76,26.76,26.74,26.76,104440.0,23.4977,23.4977,23.4801,23.4977,104440.0
2020-05-05 13:50:00,26.75,26.83,26.75,26.82,294440.0,23.4889,23.5591,23.4889,23.5504,294440.0
2020-05-05 13:55:00,26.82,26.82,26.78,26.79,140060.0,23.5504,23.5504,23.5152,23.524,140060.0
2020-05-05 14:00:00,26.79,26.8,26.75,26.79,130610.0,23.524,23.5328,23.4889,23.524,130610.0
2020-05-05 14:05:00,26.78,26.79,26.76,26.79,115260.0,23.5152,23.524,23.4977,23.524,115260.0
2020-05-05 14:10:00,26.78,26.85,26.77,26.84,250950.0,23.5152,23.5767,23.5064,23.5679,250950.0
2020-05-05 14:15:00,26.84,26.89,26.83,26.88,76550.0,23.5679,23.6118,23.5591,23.603,76550.0
2020-05-05 14:20:00,26.89,26.89,26.82,26.84,104750.0,23.6118,23.6118,23.5504,23.5679,104750.0
2020-05-05 14:25:00,26.84,26.85,26.8,26.82,168970.0,23.5679,23.5767,23.5328,23.5504,168970.0
2020-05-05 14:30:00,26.81,26.82,26.76,26.76,96670.0,23.5416,23.5504,23.4977,23.4977,96670.0
2020-05-05 14:35:00,26.77,26.78,26.74,26.77,49160.0,23.5064,23.5152,23.4801,23.5064,49160.0
2020-05-05 14:40:00,26.75,26.79,26.74,26.78,97520.0,23.4889,23.524,23.4801,23.5152,97520.0
2020-05-05 14:45:00,26.79,26.79,26.76,26.79,71610.0,23.524,23.524,23.4977,23.524,71610.0
2020-05-05 14:50:00,26.79,26.82,26.79,26.81,162810.0,23.524,23.5504,23.524,23.5416,162810.0
2020-05-05 14:55:00,26.81,26.84,26.8,26.84,214880.0,23.5416,23.5679,23.5328,23.5679,214880.0
2020-05-05 15:00:00,26.84,26.87,26.83,26.85,106920.0,23.5679,23.5943,23.5591,23.5767,106920.0
2020-05-05 15:05:00,26.86,26.87,26.83,26.85,96790.0,23.5855,23.5943,23.5591,23.5767,96790.0
2020-05-05 15:10:00,26.85,26.85,26.78,26.79,210040.0,23.5767,23.5767,23.5152,23.524,210040.0
2020-05-05 15:15:00,26.79,26.79,26.71,26.74,268110.0,23.524,23.524,23.4538,23.4801,268110.0
2020-05-05 15:20:00,26.74,26.76,26.69,26.71,117980.0,23.4801,23.4977,23.4362,23.4538,117980.0
2020-05-05 15:25:00,26.72,26.75,26.61,26.64,131100.0,23.4625,23.4889,23.366,23.3923,131100.0
2020-05-05 15:30:00,26.62,26.68,26.59,26.65,295250.0,23.3747,23.4274,23.3484,23.4011,295250.0
2020-05-05 15:35:00,26.65,26.66,26.49,26.5,392210.0,23.4011,23.4099,23.2606,23.2694,392210.0
2020-05-05 15:40:00,26.48,26.51,26.42,26.48,537900.0,23.2518,23.2781,23.1991,23.2518,537900.0
2020-05-05 15:45:00,26.47,26.48,26.42,26.47,453670.0,23.243,23.2518,23.1991,23.243,453670.0
2020-05-05 15:50:00,26.49,26.67,26.49,26.58,811470.0,23.2606,23.4186,23.2606,23.3396,811470.0
2020-05-05 15:55:00,26.58,26.59,26.46,26.49,1153170.0,23.3396,23.3484,23.2342,23.2606,1153170.0
2020-05-06 09:30:00,26.78,26.85,26.7,26.73,361880.0,23.5152,23.5767,23.445,23.4713,361880.0
2020-05-06 09:35:00,26.76,26.81,26.69,26.78,339580.0,23.4977,23.5416,23.4362,23.5152,339580.0
2020-05-06 09:40:00,26.78,26.92,26.77,26.85,221060.0,23.5152,23.6382,23.5064,23.5767,221060.0
2020-05-06 09:45:00,26.86,26.88,26.81,26.83,106470.0,23.5855,23.603,23.5416,23.5591,106470.0
2020-05-06 09:50:00,26.83,26.93,26.8,26.84,223810.0,23.5591,23.6469,23.5328,23.5679,223810.0
2020-05-06 09:55:00,26.83,26.88,26.75,26.8,189990.0,23.5591,23.603,23.4889,23.5328,189990.0
2020-05-06 10:00:00,26.81,26.86,26.73,26.73,180380.0,23.5416,23.5855,23.4713,23.4713,180380.0
2020-05-06 10:05:00,26.73,26.77,26.7,26.71,160980.0,23.4713,23.5064,23.445,23.4538,160980.0
2020-05-06 10:10:00,26.7,26.77,26.68,26.75,135210.0,23.445,23.5064,23.4274,23.4889,135210.0
2020-05-06 10:15:00,26.75,26.8,26.7,26.75,101130.0,23.4889,23.5328,23.445,23.4889,101130.0
2020-05-06 10:20:00,26.74,26.78,26.71,26.76,80500.0,23.4801,23.5152,23.4538,23.4977,80500.0
2020-05-06 10:25:00,26.76,26.8,26.74,26.75,139980.0,23.4977,23.5328,23.4801,23.4889,139980.0
2020-05-06 10:30:00,26.76,26.89,26.76,26.87,94110.0,23.4977,23.6118,23.4977,23.5943,94110.0
2020-05-06 10:35:00,26.87,26.91,26.84,26.84,93520.0,23.5943,23.6294,23.5679,23.5679,93520.0
2020-05-06 10:40:00,26.83,26.87,26.79,26.87,84150.0,23.5591,23.5943,23.524,23.5943,84150.0
2020-05-06 10:45:00,26.87,26.96,26.87,26.95,252300.0,23.5943,23.6733,23.5943,23.6645,252300.0
2020-05-06 10:50:00,26.95,27.05,26.95,27.0,353170.0,23.6645,23.7523,23.6645,23.7084,353170.0
2020-05-06 10:55:00,27.01,27.01,26.96,26.96,385330.0,23.7172,23.7172,23.6733,23.6733,385330.0
2020-05-06 11:00:00,26.96,27.01,26.93,26.93,254520.0,23.6733,23.7172,23.6469,23.6469,254520.0
2020-05-06 11:05:00,26.94,26.94,26.89,26.91,255910.0,23.6557,23.6557,23.6118,23.6294,255910.0
2020-05-06 11:10:00,26.91,26.93,26.85,26.86,146500.0,23.6294,23.6469,23.5767,23.5855,146500.0
2020-05-06 11:15:00,26.85,26.87,26.8,26.8,133520.0,23.5767,23.5943,23.5328,23.5328,133520.0
2020-05-06 11:20:00,26.79,26.83,26.73,26.74,101090.0,23.524,23.5591,23.4713,23.4801,101090.0
2020-05-06 11:25:00,26.73,26.84,26.71,26.82,186360.0,23.4713,23.5679,23.4538,23.5504,186360.0
2020-05-06 11:30:00,26.81,26.85,26.79,26.8,238630.0,23.5416,23.5767,23.524,23.5328,238630.0
2020-05-06 11:35:00,26.78,26.86,26.77,26.86,96950.0,23.5152,23.5855,23.5064,23.5855,96950.0
2020-05-06 11:40:00,26.88,26.89,26.8,26.82,61590.0,23.603,23.6118,23.5328,23.5504,61590.0
2020-05-06 11:45:00,26.81,26.83,26.79,26.8,114830.0,23.5416,23.5591,23.524,23.5328,114830.0
2020-05-06 11:50:00,26.8,26.81,26.75,26.77,37490.0,23.5328,23.5416,23.4889,23.5064,37490.0
2020-05-06 11:55:00,26.79,26.81,26.78,26.81,43650.0,23.524,23.5416,23.5152,23.5416,43650.0
2020-05-06 12:00:00,26.81,26.85,26.79,26.83,94650.0,23.5416,23.5767,23.524,23.5591,94650.0
2020-05-06 12:05:00,26.83,26.83,26.76,26.76,53410.0,23.5591,23.5591,23.4977,23.4977,53410.0
2020-05-06 12:10:00,26.78,26.82,26.76,26.82,162200.0,23.5152,23.5504,23.4977,23.5504,162200.0
2020-05-06 12:15:00,26.83,26.85,26.8,26.84,327150.0,23.5591,23.5767,23.5328,23.5679,327150.0
2020-05-06 12:20:00,26.83,26.88,26.82,26.85,115290.0,23.5591,23.603,23.5504,23.5767,115290.0
2020-05-06 12:25:00,26.83,26.84,26.81,26.82,83220.0,23.5591,23.5679,23.5416,23.5504,83220.0
2020-05-06 12:30:00,26.84,26.85,26.82,26.85,69160.0,23.5679,23.5767,23.5504,23.5767,69160.0
2020-05-06 12:35:00,26.84,26.85,26.81,26.81,73990.0,23.5679,23.5767,23.5416,23.5416,73990.0
2020-05-06 12:40:00,26.82,26.82,26.76,26.76,66150.0,23.5504,23.5504,23.4977,23.4977,66150.0
2020-05-06 12:45:00,26.76,26.86,26.76,26.84,52570.0,23.4977,23.5855,23.4977,23.5679,52570.0
2020-05-06 12:50:00,26.85,26.85,26.83,26.84,30490.0,23.5767,23.5767,23.5591,23.5679,30490.0
2020-05-06 12:55:00,26.82,26.82,26.76,26.76,77130.0,23.5504,23.5504,23.4977,23.4977,77130.0
2020-05-06 13:00:00,26.77,26.79,26.73,26.74,61590.0,23.5064,23.524,23.4713,23.4801,61590.0
2020-05-06 13:05:00,26.75,26.79,26.73,26.78,48850.0,23.4889,23.524,23.4713,23.5152,48850.0
2020-05-06 13:10:00,26.78,26.78,26.74,26.77,33510.0,23.5152,23.5152,23.4801,23.5064,33510.0
2020-05-06 13:15:00,26.77,26.85,26.77,26.84,47990.0,23.5064,23.5767,23.5064,23.5679,47990.0
2020-05-06 13:20:00,26.86,26.86,26.74,26.79,43760.0,23.5855,23.5855,23.4801,23.524,43760.0
2020-05-06 13:25:00,26.8,26.82,26.77,26.8,49220.0,23.5328,23.5504,23.5064,23.5328,49220.0
2020-05-06 13:30:00,26.79,26.83,26.79,26.8,41880.0,23.524,23.5591,23.524,23.5328,41880.0
2020-05-06 13:35:00,26.8,26.86,26.79,26.86,58160.0,23.5328,23.5855,23.524,23.5855,58160.0
2020-05-06 13:40:00,26.87,26.9,26.86,26.86,52180.0,23.5943,23.6206,23.5855,23.5855,52180.0
2020-05-06 13:45:00,26.85,26.89,26.85,26.89,51260.0,23.5767,23.6118,23.5767,23.6118,51260.0
2020-05-06 13:50:00,26.89,26.91,26.87,26.87,80740.0,23.6118,23.6294,23.5943,23.5943,80740.0
2020-05-06 13:55:00,26.87,26.88,26.85,26.85,82350.0,23.5943,23.603,23.5767,23.5767,82350.0
2020-05-06 14:00:00,26.85,26.85,26.75,26.79,75340.0,23.5767,23.5767,23.4889,23.524,75340.0
2020-05-06 14:05:00,26.79,26.8,26.75,26.77,72380.0,23.524,23.5328,23.4889,23.5064,72380.0
2020-05-06 14:10:00,26.76,26.77,26.71,26.73,69500.0,23.4977,23.5064,23.4538,23.4713,69500.0
2020-05-06 14:15:00,26.73,26.76,26.72,26.74,37940.0,23.4713,23.4977,23.4625,23.4801,37940.0
2020-05-06 14:20:00,26.75,26.78,26.73,26.76,121850.0,23.4889,23.5152,23.4713,23.4977,121850.0
2020-05-06 14:25:00,26.75,26.76,26.69,26.69,118450.0,23.4889,23.4977,23.4362,23.4362,118450.0
2020-05-06 14:30:00,26.68,26.73,26.66,26.69,129540.0,23.4274,23.4713,23.4099,23.4362,129540.0
2020-05-06 14:35:00,26.69,26.7,26.66,26.67,90370.0,23.4362,23.445,23.4099,23.4186,90370.0
2020-05-06 14:40:00,26.68,26.7,26.66,26.69,92370.0,23.4274,23.445,23.4099,23.4362,92370.0
2020-05-06 14:45:00,26.69,26.71,26.68,26.69,117020.0,23.4362,23.4538,23.4274,23.4362,117020.0
2020-05-06 14:50:00,26.69,26.7,26.68,26.7,131270.0,23.4362,23.445,23.4274,23.445,131270.0
2020-05-06 14:55:00,26.7,26.7,26.61,26.63,92340.0,23.445,23.445,23.366,23.3835,92340.0
2020-05-06 15:00:00,26.62,26.64,26.59,26.6,148820.0,23.3747,23.3923,23.3484,23.3572,148820.0
2020-05-06 15:05:00,26.62,26.63,26.58,26.6,153870.0,23.3747,23.3835,23.3396,23.3572,153870.0
2020-05-06 15:10:00,26.6,26.63,26.59,26.59,103330.0,23.3572,23.3835,23.3484,23.3484,103330.0
2020-05-06 15:15:00,26.6,26.61,26.54,26.54,168420.0,23.3572,23.366,23.3045,23.3045,168420.0
2020-05-06 15:20:00,26.54,26.65,26.54,26.62,232400.0,23.3045,23.4011,23.3045,23.3747,232400.0
2020-05-06 15:25:00,26.63,26.65,26.6,26.64,122030.0,23.3835,23.4011,23.3572,23.3923,122030.0
2020-05-06 15:30:00,26.62,26.62,26.49,26.49,101450.0,23.3747,23.3747,23.2606,23.2606,101450.0
2020-05-06 15:35:00,26.5,26.54,26.46,26.48,134590.0,23.2694,23.3045,23.2342,23.2518,134590.0
2020-05-06 15:40:00,26.48,26.51,26.44,26.51,153280.0,23.2518,23.2781,23.2167,23.2781,153280.0
2020-05-06 15:45:00,26.51,26.51,26.4,26.4,174240.0,23.2781,23.2781,23.1816,23.1816,174240.0
2020-05-06 15:50:00,26.37,26.57,26.36,26.51,479420.0,23.1552,23.3308,23.1464,23.2781,479420.0
2020-05-06 15:55:00,26.5,26.51,26.39,26.4,1027260.0,23.2694,23.2781,23.1728,23.1816,1027260.0
2020-05-07 09:30:00,26.95,27.04,26.83,26.9,450840.0,23.6645,23.7435,23.5591,23.6206,450840.0
2020-05-07 09:35:00,26.88,26.96,26.82,26.84,164450.0,23.603,23.6733,23.5504,23.5679,164450.0
2020-05-07 09:40:00,26.84,26.84,26.73,26.77,129160.0,23.5679,23.5679,23.4713,23.5064,129160.0
2020-05-07 09:45:00,26.77,26.77,26.63,26.66,99830.0,23.5064,23.5064,23.3835,23.4099,99830.0
2020-05-07 09:50:00,26.66,26.78,26.62,26.77,81220.0,23.4099,23.5152,23.3747,23.5064,81220.0
2020-05-07 09:55:00,26.77,26.86,26.77,26.82,68400.0,23.5064,23.5855,23.5064,23.5504,68400.0
2020-05-07 10:00:00,26.82,26.82,26.69,26.73,90190.0,23.5504,23.5504,23.4362,23.4713,90190.0
2020-05-07 10:05:00,26.73,26.75,26.61,26.63,310710.0,23.4713,23.4889,23.366,23.3835,310710.0
2020-05-07 10:10:00,26.62,26.71,26.6,26.67,355080.0,23.3747,23.4538,23.3572,23.4186,355080.0
2020-05-07 10:15:00,26.66,26.72,26.64,26.72,103190.0,23.4099,23.4625,23.3923,23.4625,103190.0
2020-05-07 10:20:00,26.7,26.74,26.69,26.69,58700.0,23.445,23.4801,23.4362,23.4362,58700.0
2020-05-07 10:25:00,26.67,26.78,26.64,26.77,63910.0,23.4186,23.5152,23.3923,23.5064,63910.0
2020-05-07 10:30:00,26.77,26.8,26.76,26.79,72970.0,23.5064,23.5328,23.4977,23.524,72970.0
2020-05-07 10:35:00,26.79,26.84,26.77,26.79,61170.0,23.524,23.5679,23.5064,23.524,61170.0
2020-05-07 10:40:00,26.79,26.85,26.79,26.83,66000.0,23.524,23.5767,23.524,23.5591,66000.0
2020-05-07 10:45:00,26.82,26.83,26.74,26.75,144430.0,23.5504,23.5591,23.4801,23.4889,144430.0
2020-05-07 10:50:00,26.74,26.77,26.71,26.76,77080.0,23.4801,23.5064,23.4538,23.4977,77080.0
2020-05-07 10:55:00,26.76,26.79,26.71,26.77,50160.0,23.4977,23.524,23.4538,23.5064,50160.0
2020-05-07 11:00:00,26.78,26.85,26.77,26.84,62990.0,23.5152,23.5767,23.5064,23.5679,62990.0
2020-05-07 11:05:00,26.82,26.84,26.81,26.84,70030.0,23.5504,23.5679,23.5416,23.5679,70030.0
2020-05-07 11:10:00,26.84,26.86,26.84,26.86,87700.0,23.5679,23.5855,23.5679,23.5855,87700.0
2020-05-07 11:15:00,26.86,26.9,26.84,26.9,64860.0,23.5855,23.6206,23.5679,23.6206,64860.0
2020-05-07 11:20:00,26.89,26.89,26.84,26.84,50940.0,23.6118,23.6118,23.5679,23.5679,50940.0
2020-05-07 11:25:00,26.84,26.91,26.84,26.89,134460.0,23.5679,23.6294,23.5679,23.6118,134460.0
2020-05-07 11:30:00,26.89,26.9,26.87,26.9,52150.0,23.6118,23.6206,23.5943,23.6206,52150.0
2020-05-07 11:35:00,26.91,26.92,26.89,26.89,58370.0,23.6294,23.6382,23.6118,23.6118,58370.0
2020-05-07 11:40:00,26.89,26.99,26.89,26.98,57550.0,23.6118,23.6996,23.6118,23.6908,57550.0
2020-05-07 11:45:00,26.99,27.05,26.99,27.01,452830.0,23.6996,23.7523,23.6996,23.7172,452830.0
2020-05-07 11:50:00,27.01,27.01,26.99,27.0,52340.0,23.7172,23.7172,23.6996,23.7084,52340.0
2020-05-07 11:55:00,27.01,27.02,26.99,26.99,77280.0,23.7172,23.726,23.6996,23.6996,77280.0
2020-05-07 12:00:00,27.0,27.05,27.0,27.0,115860.0,23.7084,23.7523,23.7084,23.7084,115860.0
2020-05-07 12:05:00,26.99,27.0,26.94,26.94,60220.0,23.6996,23.7084,23.6557,23.6557,60220.0
2020-05-07 12:10:00,26.93,26.95,26.92,26.93,65650.0,23.6469,23.6645,23.6382,23.6469,65650.0
2020-05-07 12:15:00,26.94,26.98,26.94,26.97,38890.0,23.6557,23.6908,23.6557,23.6821,38890.0
2020-05-07 12:20:00,26.97,26.98,26.96,26.98,79900.0,23.6821,23.6908,23.6733,23.6908,79900.0
2020-05-07 12:25:00,26.98,27.01,26.97,27.0,73840.0,23.6908,23.7172,23.6821,23.7084,73840.0
2020-05-07 12:30:00,27.0,27.01,26.97,26.98,59240.0,23.7084,23.7172,23.6821,23.6908,59240.0
2020-05-07 12:35:00,26.97,26.98,26.95,26.98,55000.0,23.6821,23.6908,23.6645,23.6908,55000.0
2020-05-07 12:40:00,26.98,26.99,26.96,26.96,61130.0,23.6908,23.6996,23.6733,23.6733,61130.0
2020-05-07 12:45:00,26.97,26.99,26.93,26.93,67250.0,23.6821,23.6996,23.6469,23.6469,67250.0
2020-05-07 12:50:00,26.94,26.95,26.93,26.94,81540.0,23.6557,23.6645,23.6469,23.6557,81540.0
2020-05-07 12:55:00,26.94,26.99,26.94,26.98,75650.0,23.6557,23.6996,23.6557,23.6908,75650.0
2020-05-07 13:00:00,26.98,27.01,26.97,27.0,99350.0,23.6908,23.7172,23.6821,23.7084,99350.0
2020-05-07 13:05:00,27.0,27.0,26.99,26.99,28230.0,23.7084,23.7084,23.6996,23.6996,28230.0
2020-05-07 13:10:00,26.99,27.03,26.98,27.02,63490.0,23.6996,23.7347,23.6908,23.726,63490.0
2020-05-07 13:15:00,27.03,27.03,26.98,26.99,93040.0,23.7347,23.7347,23.6908,23.6996,93040.0
2020-05-07 13:20:00,26.98,27.01,26.98,26.99,96580.0,23.6908,23.7172,23.6908,23.6996,96580.0
2020-05-07 13:25:00,26.99,26.99,26.96,26.96,68430.0,23.6996,23.6996,23.6733,23.6733,68430.0
2020-05-07 13:30:00,26.96,26.99,26.96,26.98,109540.0,23.6733,23.6996,23.6733,23.6908,109540.0
2020-05-07 13:35:00,26.99,26.99,26.96,26.96,99140.0,23.6996,23.6996,23.6733,23.6733,99140.0
2020-05-07 13:40:00,26.97,26.99,26.96,26.98,64330.0,23.6821,23.6996,23.6733,23.6908,64330.0
2020-05-07 13:45:00,26.98,27.0,26.96,26.97,73950.0,23.6908,23.7084,23.6733,23.6821,73950.0
2020-05-07 13:50:00,26.97,26.97,26.87,26.91,175490.0,23.6821,23.6821,23.5943,23.6294,175490.0
2020-05-07 13:55:00,26.91,26.92,26.9,26.92,48530.0,23.6294,23.6382,23.6206,23.6382,48530.0
2020-05-07 14:00:00,26.92,26.93,26.9,26.93,83960.0,23.6382,23.6469,23.6206,23.6469,83960.0
2020-05-07 14:05:00,26.92,26.93,26.9,26.92,29610.0,23.6382,23.6469,23.6206,23.6382,29610.0
2020-05-07 14:10:00,26.92,26.94,26.91,26.91,98990.0,23.6382,23.6557,23.6294,23.6294,98990.0
2020-05-07 14:15:00,26.91,26.92,26.88,26.91,80680.0,23.6294,23.6382,23.603,23.6294,80680.0
2020-05-07 14:20:00,26.91,26.91,26.84,26.86,278220.0,23.6294,23.6294,23.5679,23.5855,278220.0
2020-05-07 14:25:00,26.85,26.95,26.85,26.93,145790.0,23.5767,23.6645,23.5767,23.6469,145790.0
2020-05-07 14:30:00,26.93,26.94,26.9,26.9,93860.0,23.6469,23.6557,23.6206,23.6206,93860.0
2020-05-07 14:35:00,26.89,26.92,26.88,26.91,136280.0,23.6118,23.6382,23.603,23.6294,136280.0
2020-05-07 14:40:00,26.91,26.92,26.85,26.85,143260.0,23.6294,23.6382,23.5767,23.5767,143260.0
2020-05-07 14:45:00,26.86,26.9,26.85,26.89,133220.0,23.5855,23.6206,23.5767,23.6118,133220.0
2020-05-07 14:50:00,26.89,26.92,26.87,26.92,89010.0,23.6118,23.6382,23.5943,23.6382,89010.0
2020-05-07 14:55:00,26.92,26.93,26.89,26.91,95230.0,23.6382,23.6469,23.6118,23.6294,95230.0
2020-05-07 15:00:00,26.92,26.92,26.85,26.91,113280.0,23.6382,23.6382,23.5767,23.6294,113280.0
2020-05-07 15:05:00,26.91,27.0,26.9,26.97,163210.0,23.6294,23.7084,23.6206,23.6821,163210.0
2020-05-07 15:10:00,26.96,26.99,26.92,26.92,149680.0,23.6733,23.6996,23.6382,23.6382,149680.0
2020-05-07 15:15:00,26.91,26.91,26.82,26.89,153960.0,23.6294,23.6294,23.5504,23.6118,153960.0
2020-05-07 15:20:00,26.89,26.95,26.87,26.95,95810.0,23.6118,23.6645,23.5943,23.6645,95810.0
2020-05-07 15:25:00,26.95,27.0,26.93,26.95,170100.0,23.6645,23.7084,23.6469,23.6645,170100.0
2020-05-07 15:30:00,26.95,26.96,26.85,26.88,227250.0,23.6645,23.6733,23.5767,23.603,227250.0
2020-05-07 15:35:00,26.88,26.94,26.87,26.93,261650.0,23.603,23.6557,23.5943,23.6469,261650.0
2020-05-07 15:40:00,26.93,26.93,26.87,26.89,226490.0,23.6469,23.6469,23.5943,23.6118,226490.0
2020-05-07 15:45:00,26.9,26.94,26.88,26.89,260530.0,23.6206,23.6557,23.603,23.6118,260530.0
2020-05-07 15:50:00,26.88,26.93,26.84,26.84,359790.0,23.603,23.6469,23.5679,23.5679,359790.0
2020-05-07 15:55:00,26.84,26.86,26.77,26.78,1329270.0,23.5679,23.5855,23.5064,23.5152,1329270.0
2020-05-08 09:30:00,27.23,27.27,27.11,27.15,642530.0,23.9104,23.9455,23.805,23.8401,642530.0
2020-05-08 09:35:00,27.12,27.13,27.0,27.05,209340.0,23.8138,23.8226,23.7084,23.7523,209340.0
2020-05-08 09:40:00,27.03,27.11,27.01,27.11,117720.0,23.7347,23.805,23.7172,23.805,117720.0
2020-05-08 09:45:00,27.11,27.14,27.09,27.13,104770.0,23.805,23.8313,23.7874,23.8226,104770.0
2020-05-08 09:50:00,27.14,27.22,27.14,27.15,180500.0,23.8313,23.9016,23.8313,23.8401,180500.0
2020-05-08 09:55:00,27.16,27.16,27.08,27.1,230480.0,23.8489,23.8489,23.7787,23.7962,230480.0
2020-05-08 10:00:00,27.1,27.19,27.1,27.16,124120.0,23.7962,23.8752,23.7962,23.8489,124120.0
2020-05-08 10:05:00,27.13,27.19,27.13,27.14,156960.0,23.8226,23.8752,23.8226,23.8313,156960.0
2020-05-08 10:10:00,27.17,27.25,27.15,27.25,60100.0,23.8577,23.9279,23.8401,23.9279,60100.0
2020-05-08 10:15:00,27.25,27.37,27.25,27.37,109250.0,23.9279,24.0333,23.9279,24.0333,109250.0
2020-05-08 10:20:00,27.36,27.39,27.33,27.38,161000.0,24.0245,24.0509,23.9982,24.0421,161000.0
2020-05-08 10:25:00,27.38,27.38,27.33,27.34,370900.0,24.0421,24.0421,23.9982,24.007,370900.0
2020-05-08 10:30:00,27.34,27.35,27.24,27.29,99060.0,24.007,24.0157,23.9191,23.9631,99060.0
2020-05-08 10:35:00,27.29,27.32,27.26,27.27,48180.0,23.9631,23.9894,23.9367,23.9455,48180.0
2020-05-08 10:40:00,27.26,27.29,27.2,27.2,83680.0,23.9367,23.9631,23.884,23.884,83680.0
2020-05-08 10:45:00,27.2,27.21,27.16,27.16,105910.0,23.884,23.8928,23.8489,23.8489,105910.0
2020-05-08 10:50:00,27.15,27.2,27.14,27.17,87740.0,23.8401,23.884,23.8313,23.8577,87740.0
2020-05-08 10:55:00,27.18,27.23,27.16,27.22,109130.0,23.8665,23.9104,23.8489,23.9016,109130.0
2020-05-08 11:00:00,27.21,27.26,27.13,27.15,186880.0,23.8928,23.9367,23.8226,23.8401,186880.0
2020-05-08 11:05:00,27.14,27.25,27.14,27.25,75600.0,23.8313,23.9279,23.8313,23.9279,75600.0
2020-05-08 11:10:00,27.25,27.32,27.25,27.3,54030.0,23.9279,23.9894,23.9279,23.9718,54030.0
2020-05-08 11:15:00,27.3,27.3,27.24,27.28,96460.0,23.9718,23.9718,23.9191,23.9543,96460.0
2020-05-08 11:20:00,27.27,27.29,27.25,27.29,53900.0,23.9455,23.9631,23.9279,23.9631,53900.0
2020-05-08 11:25:00,27.28,27.31,27.26,27.31,61920.0,23.9543,23.9806,23.9367,23.9806,61920.0
2020-05-08 11:30:00,27.3,27.34,27.3,27.31,61270.0,23.9718,24.007,23.9718,23.9806,61270.0
2020-05-08 11:35:00,27.32,27.35,27.32,27.33,47030.0,23.9894,24.0157,23.9894,23.9982,47030.0
2020-05-08 11:40:00,27.35,27.38,27.33,27.38,86880.0,24.0157,24.0421,23.9982,24.0421,86880.0
2020-05-08 11:45:00,27.37,27.39,27.33,27.33,59360.0,24.0333,24.0509,23.9982,23.9982,59360.0
2020-05-08 11:50:00,27.32,27.33,27.28,27.33,42580.0,23.9894,23.9982,23.9543,23.9982,42580.0
2020-05-08 11:55:00,27.32,27.35,27.32,27.34,23240.0,23.9894,24.0157,23.9894,24.007,23240.0
2020-05-08 12:00:00,27.34,27.36,27.31,27.32,41530.0,24.007,24.0245,23.9806,23.9894,41530.0
2020-05-08 12:05:00,27.32,27.35,27.3,27.3,95900.0,23.9894,24.0157,23.9718,23.9718,95900.0
2020-05-08 12:10:00,27.31,27.31,27.26,27.27,62260.0,23.9806,23.9806,23.9367,23.9455,62260.0
2020-05-08 12:15:00,27.28,27.28,27.24,27.25,39990.0,23.9543,23.9543,23.9191,23.9279,39990.0
2020-05-08 12:20:00,27.25,27.29,27.25,27.29,104910.0,23.9279,23.9631,23.9279,23.9631,104910.0
2020-05-08 12:25:00,27.28,27.29,27.25,27.29,70440.0,23.9543,23.9631,23.9279,23.9631,70440.0
2020-05-08 12:30:00,27.28,27.32,27.28,27.32,69480.0,23.9543,23.9894,23.9543,23.9894,69480.0
2020-05-08 12:35:00,27.32,27.33,27.3,27.31,47100.0,23.9894,23.9982,23.9718,23.9806,47100.0
2020-05-08 12:40:00,27.32,27.34,27.31,27.32,50080.0,23.9894,24.007,23.9806,23.9894,50080.0
2020-05-08 12:45:00,27.32,27.33,27.3,27.3,90420.0,23.9894,23.9982,23.9718,23.9718,90420.0
2020-05-08 12:50:00,27.29,27.32,27.29,27.32,44050.0,23.9631,23.9894,23.9631,23.9894,44050.0
2020-05-08 12:55:00,27.31,27.34,27.31,27.33,43370.0,23.9806,24.007,23.9806,23.9982,43370.0
2020-05-08 13:00:00,27.31,27.34,27.31,27.33,50610.0,23.9806,24.007,23.9806,23.9982,50610.0
2020-05-08 13:05:00,27.33,27.33,27.26,27.28,137710.0,23.9982,23.9982,23.9367,23.9543,137710.0
2020-05-08 13:10:00,27.29,27.31,27.28,27.31,202820.0,23.9631,23.9806,23.9543,23.9806,202820.0
2020-05-08 13:15:00,27.31,27.32,27.28,27.29,194690.0,23.9806,23.9894,23.9543,23.9631,194690.0
2020-05-08 13:20:00,27.28,27.29,27.25,27.26,73980.0,23.9543,23.9631,23.9279,23.9367,73980.0
2020-05-08 13:25:00,27.26,27.27,27.24,27.26,56420.0,23.9367,23.9455,23.9191,23.9367,56420.0
2020-05-08 13:30:00,27.26,27.26,27.24,27.26,52410.0,23.9367,23.9367,23.9191,23.9367,52410.0
2020-05-08 13:35:00,27.26,27.26,27.24,27.25,52430.0,23.9367,23.9367,23.9191,23.9279,52430.0
2020-05-08 13:40:00,27.25,27.27,27.18,27.2,78900.0,23.9279,23.9455,23.8665,23.884,78900.0
2020-05-08 13:45:00,27.2,27.21,27.15,27.18,56840.0,23.884,23.8928,23.8401,23.8665,56840.0
2020-05-08 13:50:00,27.17,27.21,27.16,27.19,58530.0,23.8577,23.8928,23.8489,23.8752,58530.0
2020-05-08 13:55:00,27.18,27.23,27.18,27.22,56860.0,23.8665,23.9104,23.8665,23.9016,56860.0
2020-05-08 14:00:00,27.21,27.21,27.17,27.21,43810.0,23.8928,23.8928,23.8577,23.8928,43810.0
2020-05-08 14:05:00,27.21,27.23,27.2,27.22,108990.0,23.8928,23.9104,23.884,23.9016,108990.0
2020-05-08 14:10:00,27.22,27.23,27.21,27.23,41270.0,23.9016,23.9104,23.8928,23.9104,41270.0
2020-05-08 14:15:00,27.24,27.25,27.22,27.24,34180.0,23.9191,23.9279,23.9016,23.9191,34180.0
2020-05-08 14:20:00,27.25,27.26,27.23,27.26,57630.0,23.9279,23.9367,23.9104,23.9367,57630.0
2020-05-08 14:25:00,27.26,27.28,27.25,27.27,64090.0,23.9367,23.9543,23.9279,23.9455,64090.0
2020-05-08 14:30:00,27.28,27.29,27.25,27.26,65060.0,23.9543,23.9631,23.9279,23.9367,65060.0
2020-05-08 14:35:00,27.26,27.27,27.21,27.22,114330.0,23.9367,23.9455,23.8928,23.9016,114330.0
2020-05-08 14:40:00,27.24,27.28,27.24,27.27,39720.0,23.9191,23.9543,23.9191,23.9455,39720.0
2020-05-08 14:45:00,27.27,27.32,27.26,27.3,48870.0,23.9455,23.9894,23.9367,23.9718,48870.0
2020-05-08 14:50:00,27.3,27.34,27.3,27.32,82540.0,23.9718,24.007,23.9718,23.9894,82540.0
2020-05-08 14:55:00,27.33,27.36,27.33,27.34,72640.0,23.9982,24.0245,23.9982,24.007,72640.0
2020-05-08 15:00:00,27.34,27.38,27.34,27.38,77700.0,24.007,24.0421,24.007,24.0421,77700.0
2020-05-08 15:05:00,27.38,27.38,27.33,27.34,110830.0,24.0421,24.0421,23.9982,24.007,110830.0
2020-05-08 15:10:00,27.35,27.36,27.29,27.34,146070.0,24.0157,24.0245,23.9631,24.007,146070.0
2020-05-08 15:15:00,27.33,27.34,27.3,27.34,90260.0,23.9982,24.007,23.9718,24.007,90260.0
2020-05-08 15:20:00,27.34,27.39,27.33,27.39,179380.0,24.007,24.0509,23.9982,24.0509,179380.0
2020-05-08 15:25:00,27.39,27.41,27.36,27.39,243730.0,24.0509,24.0684,24.0245,24.0509,243730.0
2020-05-08 15:30:00,27.39,27.42,27.37,27.4,132070.0,24.0509,24.0772,24.0333,24.0596,132070.0
2020-05-08 15:35:00,27.41,27.44,27.4,27.43,163050.0,24.0684,24.0948,24.0596,24.086,163050.0
2020-05-08 15:40:00,27.43,27.44,27.39,27.43,271340.0,24.086,24.0948,24.0509,24.086,271340.0
2020-05-08 15:45:00,27.43,27.45,27.4,27.44,277170.0,24.086,24.1035,24.0596,24.0948,277170.0
2020-05-08 15:50:00,27.43,27.5,27.38,27.49,488220.0,24.086,24.1475,24.0421,24.1387,488220.0
2020-05-08 15:55:00,27.48,27.56,27.47,27.52,1058120.0,24.1299,24.2001,24.1211,24.165,1058120.0
2020-05-11 09:30:00,27.34,27.38,27.24,27.33,400330.0,24.007,24.0421,23.9191,23.9982,400330.0
2020-05-11 09:35:00,27.33,27.35,27.24,27.25,143720.0,23.9982,24.0157,23.9191,23.9279,143720.0
2020-05-11 09:40:00,27.25,27.31,27.23,27.31,156170.0,23.9279,23.9806,23.9104,23.9806,156170.0
2020-05-11 09:45:00,27.32,27.38,27.27,27.34,168680.0,23.9894,24.0421,23.9455,24.007,168680.0
2020-05-11 09:50:00,27.35,27.35,27.29,27.3,96100.0,24.0157,24.0157,23.9631,23.9718,96100.0
2020-05-11 09:55:00,27.29,27.32,27.21,27.23,179930.0,23.9631,23.9894,23.8928,23.9104,179930.0
2020-05-11 10:00:00,27.23,27.29,27.22,27.29,129770.0,23.9104,23.9631,23.9016,23.9631,129770.0
2020-05-11 10:05:00,27.28,27.32,27.24,27.24,219990.0,23.9543,23.9894,23.9191,23.9191,219990.0
2020-05-11 10:10:00,27.26,27.26,27.18,27.2,165050.0,23.9367,23.9367,23.8665,23.884,165050.0
2020-05-11 10:15:00,27.2,27.22,27.18,27.21,114330.0,23.884,23.9016,23.8665,23.8928,114330.0
2020-05-11 10:20:00,27.2,27.23,27.2,27.2,88840.0,23.884,23.9104,23.884,23.884,88840.0
2020-05-11 10:25:00,27.21,27.23,27.19,27.21,106930.0,23.8928,23.9104,23.8752,23.8928,106930.0
2020-05-11 10:30:00,27.21,27.25,27.18,27.25,86570.0,23.8928,23.9279,23.8665,23.9279,86570.0
2020-05-11 10:35:00,27.25,27.27,27.18,27.23,106470.0,23.9279,23.9455,23.8665,23.9104,106470.0
2020-05-11 10:40:00,27.21,27.26,27.19,27.26,157990.0,23.8928,23.9367,23.8752,23.9367,157990.0
2020-05-11 10:45:00,27.25,27.32,27.25,27.32,67830.0,23.9279,23.9894,23.9279,23.9894,67830.0
2020-05-11 10:50:00,27.33,27.36,27.3,27.3,159110.0,23.9982,24.0245,23.9718,23.9718,159110.0
2020-05-11 10:55:00,27.32,27.33,27.29,27.31,112870.0,23.9894,23.9982,23.9631,23.9806,112870.0
2020-05-11 11:00:00,27.3,27.36,27.29,27.34,73710.0,23.9718,24.0245,23.9631,24.007,73710.0
2020-05-11 11:05:00,27.33,27.34,27.3,27.34,56290.0,23.9982,24.007,23.9718,24.007,56290.0
2020-05-11 11:10:00,27.32,27.36,27.31,27.34,90600.0,23.9894,24.0245,23.9806,24.007,90600.0
2020-05-11 11:15:00,27.35,27.39,27.35,27.38,30100.0,24.0157,24.0509,24.0157,24.0421,30100.0
2020-05-11 11:20:00,27.37,27.38,27.36,27.37,47610.0,24.0333,24.0421,24.0245,24.0333,47610.0
2020-05-11 11:25:00,27.35,27.42,27.34,27.4,71890.0,24.0157,24.0772,24.007,24.0596,71890.0
2020-05-11 11:30:00,27.41,27.43,27.4,27.42,64800.0,24.0684,24.086,24.0596,24.0772,64800.0
2020-05-11 11:35:00,27.41,27.41,27.38,27.38,70930.0,24.0684,24.0684,24.0421,24.0421,70930.0
2020-05-11 11:40:00,27.38,27.4,27.36,27.36,57390.0,24.0421,24.0596,24.0245,24.0245,57390.0
2020-05-11 11:45:00,27.35,27.42,27.35,27.41,32480.0,24.0157,24.0772,24.0157,24.0684,32480.0
2020-05-11 11:50:00,27.41,27.44,27.38,27.44,46080.0,24.0684,24.0948,24.0421,24.0948,46080.0
2020-05-11 11:55:00,27.43,27.46,27.42,27.46,38280.0,24.086,24.1123,24.0772,24.1123,38280.0
2020-05-11 12:00:00,27.47,27.48,27.45,27.46,45690.0,24.1211,24.1299,24.1035,24.1123,45690.0
2020-05-11 12:05:00,27.46,27.48,27.42,27.42,89630.0,24.1123,24.1299,24.0772,24.0772,89630.0
2020-05-11 12:10:00,27.42,27.44,27.4,27.41,36500.0,24.0772,24.0948,24.0596,24.0684,36500.0
2020-05-11 12:15:00,27.41,27.41,27.37,27.41,105930.0,24.0684,24.0684,24.0333,24.0684,105930.0
2020-05-11 12:20:00,27.4,27.49,27.4,27.47,113890.0,24.0596,24.1387,24.0596,24.1211,113890.0
2020-05-11 12:25:00,27.47,27.51,27.46,27.5,139980.0,24.1211,24.1562,24.1123,24.1475,139980.0
2020-05-11 12:30:00,27.5,27.5,27.48,27.49,52000.0,24.1475,24.1475,24.1299,24.1387,52000.0
2020-05-11 12:35:00,27.48,27.48,27.44,27.45,120140.0,24.1299,24.1299,24.0948,24.1035,120140.0
2020-05-11 12:40:00,27.45,27.46,27.43,27.45,38080.0,24.1035,24.1123,24.086,24.1035,38080.0
2020-05-11 12:45:00,27.46,27.46,27.4,27.41,61130.0,24.1123,24.1123,24.0596,24.0684,61130.0
2020-05-11 12:50:00,27.41,27.44,27.4,27.44,54880.0,24.0684,24.0948,24.0596,24.0948,54880.0
2020-05-11 12:55:00,27.43,27.46,27.43,27.44,37310.0,24.086,24.1123,24.086,24.0948,37310.0
2020-05-11 13:00:00,27.43,27.46,27.43,27.45,40700.0,24.086,24.1123,24.086,24.1035,40700.0
2020-05-11 13:05:00,27.45,27.5,27.45,27.49,48430.0,24.1035,24.1475,24.1035,24.1387,48430.0
2020-05-11 13:10:00,27.5,27.5,27.47,27.47,70490.0,24.1475,24.1475,24.1211,24.1211,70490.0
2020-05-11 13:15:00,27.47,27.49,27.46,27.48,63160.0,24.1211,24.1387,24.1123,24.1299,63160.0
2020-05-11 13:20:00,27.49,27.51,27.49,27.5,52690.0,24.1387,24.1562,24.1387,24.1475,52690.0
2020-05-11 13:25:00,27.51,27.57,27.51,27.56,56710.0,24.1562,24.2089,24.1562,24.2001,56710.0
2020-05-11 13:30:00,27.56,27.59,27.56,27.59,64400.0,24.2001,24.2265,24.2001,24.2265,64400.0
2020-05-11 13:35:00,27.59,27.66,27.59,27.65,113000.0,24.2265,24.2879,24.2265,24.2792,113000.0
2020-05-11 13:40:00,27.65,27.67,27.62,27.62,84750.0,24.2792,24.2967,24.2528,24.2528,84750.0
2020-05-11 13:45:00,27.62,27.65,27.58,27.59,83880.0,24.2528,24.2792,24.2177,24.2265,83880.0
2020-05-11 13:50:00,27.59,27.6,27.56,27.56,83760.0,24.2265,24.2353,24.2001,24.2001,83760.0
2020-05-11 13:55:00,27.57,27.59,27.52,27.53,132450.0,24.2089,24.2265,24.165,24.1738,132450.0
2020-05-11 14:00:00,27.53,27.55,27.51,27.51,56650.0,24.1738,24.1914,24.1562,24.1562,56650.0
2020-05-11 14:05:00,27.51,27.53,27.5,27.52,142350.0,24.1562,24.1738,24.1475,24.165,142350.0
2020-05-11 14:10:00,27.52,27.53,27.51,27.52,97440.0,24.165,24.1738,24.1562,24.165,97440.0
2020-05-11 14:15:00,27.52,27.56,27.5,27.54,57420.0,24.165,24.2001,24.1475,24.1826,57420.0
2020-05-11 14:20:00,27.54,27.59,27.54,27.59,55980.0,24.1826,24.2265,24.1826,24.2265,55980.0
2020-05-11 14:25:00,27.59,27.6,27.54,27.56,64690.0,24.2265,24.2353,24.1826,24.2001,64690.0
2020-05-11 14:30:00,27.58,27.62,27.58,27.61,113600.0,24.2177,24.2528,24.2177,24.244,113600.0
2020-05-11 14:35:00,27.6,27.63,27.59,27.61,54570.0,24.2353,24.2616,24.2265,24.244,54570.0
2020-05-11 14:40:00,27.63,27.63,27.56,27.57,45550.0,24.2616,24.2616,24.2001,24.2089,45550.0
2020-05-11 14:45:00,27.58,27.61,27.56,27.61,47760.0,24.2177,24.244,24.2001,24.244,47760.0
2020-05-11 14:50:00,27.61,27.61,27.57,27.59,69360.0,24.244,24.244,24.2089,24.2265,69360.0
2020-05-11 14:55:00,27.59,27.6,27.57,27.58,44730.0,24.2265,24.2353,24.2089,24.2177,44730.0
2020-05-11 15:00:00,27.59,27.64,27.58,27.61,92600.0,24.2265,24.2704,24.2177,24.244,92600.0
2020-05-11 15:05:00,27.61,27.66,27.61,27.65,130420.0,24.244,24.2879,24.244,24.2792,130420.0
2020-05-11 15:10:00,27.65,27.65,27.6,27.61,103420.0,24.2792,24.2792,24.2353,24.244,103420.0
2020-05-11 15:15:00,27.62,27.66,27.62,27.63,90970.0,24.2528,24.2879,24.2528,24.2616,90970.0
2020-05-11 15:20:00,27.62,27.63,27.61,27.63,105860.0,24.2528,24.2616,24.244,24.2616,105860.0
2020-05-11 15:25:00,27.63,27.64,27.61,27.64,107190.0,24.2616,24.2704,24.244,24.2704,107190.0
2020-05-11 15:30:00,27.62,27.63,27.57,27.58,148840.0,24.2528,24.2616,24.2089,24.2177,148840.0
2020-05-11 15:35:00,27.59,27.65,27.59,27.63,124600.0,24.2265,24.2792,24.2265,24.2616,124600.0
2020-05-11 15:40:00,27.64,27.64,27.6,27.61,171820.0,24.2704,24.2704,24.2353,24.244,171820.0
2020-05-11 15:45:00,27.61,27.66,27.61,27.63,191340.0,24.244,24.2879,24.244,24.2616,191340.0
2020-05-11 15:50:00,27.62,27.65,27.56,27.62,575870.0,24.2528,24.2792,24.2001,24.2528,575870.0
2020-05-11 15:55:00,27.61,27.64,27.53,27.53,687310.0,24.244,24.2704,24.1738,24.1738,687310.0
2020-05-12 09:30:00,27.68,27.77,27.63,27.72,519800.0,24.3055,24.3845,24.2616,24.3406,519800.0
2020-05-12 09:35:00,27.72,27.72,27.57,27.6,211740.0,24.3406,24.3406,24.2089,24.2353,211740.0
2020-05-12 09:40:00,27.59,27.74,27.55,27.73,184720.0,24.2265,24.3582,24.1914,24.3494,184720.0
2020-05-12 09:45:00,27.73,27.74,27.62,27.63,196400.0,24.3494,24.3582,24.2528,24.2616,196400.0
2020-05-12 09:50:00,27.64,27.64,27.46,27.5,95330.0,24.2704,24.2704,24.1123,24.1475,95330.0
2020-05-12 09:55:00,27.52,27.62,27.5,27.61,64090.0,24.165,24.2528,24.1475,24.244,64090.0
2020-05-12 10:00:00,27.61,27.64,27.51,27.53,129520.0,24.244,24.2704,24.1562,24.1738,129520.0
2020-05-12 10:05:00,27.53,27.53,27.48,27.51,57590.0,24.1738,24.1738,24.1299,24.1562,57590.0
2020-05-12 10:10:00,27.53,27.64,27.46,27.62,100790.0,24.1738,24.2704,24.1123,24.2528,100790.0
2020-05-12 10:15:00,27.63,27.64,27.59,27.61,127980.0,24.2616,24.2704,24.2265,24.244,127980.0
2020-05-12 10:20:00,27.61,27.64,27.56,27.6,100310.0,24.244,24.2704,24.2001,24.2353,100310.0
2020-05-12 10:25:00,27.65,27.65,27.5,27.53,115610.0,24.2792,24.2792,24.1475,24.1738,115610.0
2020-05-12 10:30:00,27.54,27.59,27.53,27.56,151690.0,24.1826,24.2265,24.1738,24.2001,151690.0
2020-05-12 10:35:00,27.55,27.56,27.5,27.52,204380.0,24.1914,24.2001,24.1475,24.165,204380.0
2020-05-12 10:40:00,27.52,27.57,27.51,27.54,88820.0,24.165,24.2089,24.1562,24.1826,88820.0
2020-05-12 10:45:00,27.55,27.57,27.49,27.51,114110.0,24.1914,24.2089,24.1387,24.1562,114110.0
2020-05-12 10:50:00,27.52,27.54,27.49,27.52,167870.0,24.165,24.1826,24.1387,24.165,167870.0
2020-05-12 10:55:00,27.51,27.54,27.49,27.49,126780.0,24.1562,24.1826,24.1387,24.1387,126780.0
2020-05-12 11:00:00,27.49,27.51,27.47,27.5,48760.0,24.1387,24.1562,24.1211,24.1475,48760.0
2020-05-12 11:05:00,27.5,27.52,27.47,27.52,137980.0,24.1475,24.165,24.1211,24.165,137980.0
2020-05-12 11:10:00,27.52,27.53,27.48,27.48,125130.0,24.165,24.1738,24.1299,24.1299,125130.0
2020-05-12 11:15:00,27.47,27.5,27.45,27.45,148310.0,24.1211,24.1475,24.1035,24.1035,148310.0
2020-05-12 11:20:00,27.45,27.45,27.4,27.44,169180.0,24.1035,24.1035,24.0596,24.0948,169180.0
2020-05-12 11:25:00,27.43,27.46,27.42,27.43,113580.0,24.086,24.1123,24.0772,24.086,113580.0
2020-05-12 11:30:00,27.43,27.46,27.35,27.35,253720.0,24.086,24.1123,24.0157,24.0157,253720.0
2020-05-12 11:35:00,27.35,27.37,27.33,27.34,158310.0,24.0157,24.0333,23.9982,24.007,158310.0
2020-05-12 11:40:00,27.34,27.37,27.34,27.36,16000.0,24.007,24.0333,24.007,24.0245,16000.0
2020-05-12 11:45:00,27.38,27.39,27.36,27.37,31190.0,24.0421,24.0509,24.0245,24.0333,31190.0
2020-05-12 11:50:00,27.38,27.4,27.37,27.39,30000.0,24.0421,24.0596,24.0333,24.0509,30000.0
2020-05-12 11:55:00,27.4,27.44,27.4,27.44,14680.0,24.0596,24.0948,24.0596,24.0948,14680.0
2020-05-12 12:00:00,27.44,27.52,27.43,27.49,46120.0,24.0948,24.165,24.086,24.1387,46120.0
2020-05-12 12:05:00,27.5,27.51,27.49,27.5,40100.0,24.1475,24.1562,24.1387,24.1475,40100.0
2020-05-12 12:10:00,27.49,27.49,27.45,27.46,31080.0,24.1387,24.1387,24.1035,24.1123,31080.0
2020-05-12 12:15:00,27.46,27.46,27.43,27.44,50210.0,24.1123,24.1123,24.086,24.0948,50210.0
2020-05-12 12:20:00,27.43,27.47,27.43,27.46,80440.0,24.086,24.1211,24.086,24.1123,80440.0
2020-05-12 12:25:00,27.46,27.46,27.44,27.46,84080.0,24.1123,24.1123,24.0948,24.1123,84080.0
2020-05-12 12:30:00,27.47,27.47,27.42,27.43,76480.0,24.1211,24.1211,24.0772,24.086,76480.0
2020-05-12 12:35:00,27.42,27.45,27.41,27.45,60140.0,24.0772,24.1035,24.0684,24.1035,60140.0
2020-05-12 12:40:00,27.44,27.46,27.43,27.45,79420.0,24.0948,24.1123,24.086,24.1035,79420.0
2020-05-12 12:45:00,27.45,27.45,27.43,27.44,98010.0,24.1035,24.1035,24.086,24.0948,98010.0
2020-05-12 12:50:00,27.44,27.46,27.43,27.45,22560.0,24.0948,24.1123,24.086,24.1035,22560.0
2020-05-12 12:55:00,27.46,27.51,27.46,27.47,56910.0,24.1123,24.1562,24.1123,24.1211,56910.0
2020-05-12 13:00:00,27.47,27.48,27.4,27.4,68120.0,24.1211,24.1299,24.0596,24.0596,68120.0
2020-05-12 13:05:00,27.4,27.46,27.4,27.46,27760.0,24.0596,24.1123,24.0596,24.1123,27760.0
2020-05-12 13:10:00,27.46,27.46,27.41,27.43,42380.0,24.1123,24.1123,24.0684,24.086,42380.0
2020-05-12 13:15:00,27.42,27.45,27.34,27.34,55430.0,24.0772,24.1035,24.007,24.007,55430.0
2020-05-12 13:20:00,27.35,27.36,27.3,27.33,65990.0,24.0157,24.0245,23.9718,23.9982,65990.0
2020-05-12 13:25:00,27.3,27.31,27.28,27.28,143750.0,23.9718,23.9806,23.9543,23.9543,143750.0
2020-05-12 13:30:00,27.28,27.33,27.27,27.31,35410.0,23.9543,23.9982,23.9455,23.9806,35410.0
2020-05-12 13:35:00,27.3,27.38,27.3,27.35,66270.0,23.9718,24.0421,23.9718,24.0157,66270.0
2020-05-12 13:40:00,27.35,27.35,27.33,27.33,40670.0,24.0157,24.0157,23.9982,23.9982,40670.0
2020-05-12 13:45:00,27.35,27.42,27.34,27.4,82210.0,24.0157,24.0772,24.007,24.0596,82210.0
2020-05-12 13:50:00,27.4,27.4,27.38,27.4,29890.0,24.0596,24.0596,24.0421,24.0596,29890.0
2020-05-12 13:55:00,27.41,27.42,27.4,27.41,21000.0,24.0684,24.0772,24.0596,24.0684,21000.0
2020-05-12 14:00:00,27.4,27.42,27.38,27.4,119200.0,24.0596,24.0772,24.0421,24.0596,119200.0
2020-05-12 14:05:00,27.41,27.41,27.38,27.38,38880.0,24.0684,24.0684,24.0421,24.0421,38880.0
2020-05-12 14:10:00,27.37,27.38,27.34,27.35,53140.0,24.0333,24.0421,24.007,24.0157,53140.0
2020-05-12 14:15:00,27.35,27.36,27.3,27.31,79850.0,24.0157,24.0245,23.9718,23.9806,79850.0
2020-05-12 14:20:00,27.33,27.38,27.33,27.38,36900.0,23.9982,24.0421,23.9982,24.0421,36900.0
2020-05-12 14:25:00,27.37,27.39,27.37,27.38,21280.0,24.0333,24.0509,24.0333,24.0421,21280.0
2020-05-12 14:30:00,27.37,27.38,27.33,27.38,34410.0,24.0333,24.0421,23.9982,24.0421,34410.0
2020-05-12 14:35:00,27.37,27.44,27.35,27.43,100740.0,24.0333,24.0948,24.0157,24.086,100740.0
2020-05-12 14:40:00,27.42,27.42,27.31,27.39,58570.0,24.0772,24.0772,23.9806,24.0509,58570.0
2020-05-12 14:45:00,27.39,27.39,27.36,27.38,54200.0,24.0509,24.0509,24.0245,24.0421,54200.0
2020-05-12 14:50:00,27.39,27.43,27.37,27.43,65340.0,24.0509,24.086,24.0333,24.086,65340.0
2020-05-12 14:55:00,27.43,27.46,27.41,27.43,48620.0,24.086,24.1123,24.0684,24.086,48620.0
2020-05-12 15:00:00,27.42,27.45,27.4,27.42,39340.0,24.0772,24.1035,24.0596,24.0772,39340.0
2020-05-12 15:05:00,27.42,27.44,27.39,27.41,63860.0,24.0772,24.0948,24.0509,24.0684,63860.0
2020-05-12 15:10:00,27.4,27.41,27.35,27.35,63850.0,24.0596,24.0684,24.0157,24.0157,63850.0
2020-05-12 15:15:00,27.36,27.4,27.31,27.32,200660.0,24.0245,24.0596,23.9806,23.9894,200660.0
2020-05-12 15:20:00,27.32,27.32,27.24,27.24,119640.0,23.9894,23.9894,23.9191,23.9191,119640.0
2020-05-12 15:25:00,27.24,27.28,27.22,27.23,94910.0,23.9191,23.9543,23.9016,23.9104,94910.0
2020-05-12 15:30:00,27.24,27.25,27.16,27.19,183380.0,23.9191,23.9279,23.8489,23.8752,183380.0
2020-05-12 15:35:00,27.19,27.2,27.12,27.15,133390.0,23.8752,23.884,23.8138,23.8401,133390.0
2020-05-12 15:40:00,27.14,27.14,27.05,27.06,279310.0,23.8313,23.8313,23.7523,23.7611,279310.0
2020-05-12 15:45:00,27.06,27.12,27.02,27.03,421000.0,23.7611,23.8138,23.726,23.7347,421000.0
2020-05-12 15:50:00,27.02,27.08,26.94,27.02,643400.0,23.726,23.7787,23.6557,23.726,643400.0
2020-05-12 15:55:00,27.03,27.05,26.82,26.83,1534530.0,23.7347,23.7523,23.5504,23.5591,1534530.0
2020-05-13 09:30:00,27.01,27.03,26.66,26.66,366290.0,23.7172,23.7347,23.4099,23.4099,366290.0
2020-05-13 09:35:00,26.66,26.7,26.56,26.65,185380.0,23.4099,23.445,23.322,23.4011,185380.0
2020-05-13 09:40:00,26.68,26.72,26.6,26.64,109900.0,23.4274,23.4625,23.3572,23.3923,109900.0
2020-05-13 09:45:00,26.6,26.68,26.57,26.65,138610.0,23.3572,23.4274,23.3308,23.4011,138610.0
2020-05-13 09:50:00,26.64,26.73,26.61,26.64,168440.0,23.3923,23.4713,23.366,23.3923,168440.0
2020-05-13 09:55:00,26.63,26.69,26.51,26.64,367620.0,23.3835,23.4362,23.2781,23.3923,367620.0
2020-05-13 10:00:00,26.62,26.77,26.62,26.75,174420.0,23.3747,23.5064,23.3747,23.4889,174420.0
2020-05-13 10:05:00,26.76,26.89,26.75,26.81,156200.0,23.4977,23.6118,23.4889,23.5416,156200.0
2020-05-13 10:10:00,26.84,26.89,26.75,26.82,151420.0,23.5679,23.6118,23.4889,23.5504,151420.0
2020-05-13 10:15:00,26.83,26.84,26.78,26.78,211600.0,23.5591,23.5679,23.5152,23.5152,211600.0
2020-05-13 10:20:00,26.76,26.82,26.73,26.75,128240.0,23.4977,23.5504,23.4713,23.4889,128240.0
2020-05-13 10:25:00,26.76,26.88,26.76,26.86,300700.0,23.4977,23.603,23.4977,23.5855,300700.0
2020-05-13 10:30:00,26.86,26.95,26.84,26.94,163680.0,23.5855,23.6645,23.5679,23.6557,163680.0
2020-05-13 10:35:00,26.95,26.96,26.9,26.91,117380.0,23.6645,23.6733,23.6206,23.6294,117380.0
2020-05-13 10:40:00,26.9,26.92,26.78,26.78,94180.0,23.6206,23.6382,23.5152,23.5152,94180.0
2020-05-13 10:45:00,26.77,26.79,26.73,26.76,79180.0,23.5064,23.524,23.4713,23.4977,79180.0
2020-05-13 10:50:00,26.74,26.75,26.69,26.73,102800.0,23.4801,23.4889,23.4362,23.4713,102800.0
2020-05-13 10:55:00,26.72,26.72,26.57,26.6,87580.0,23.4625,23.4625,23.3308,23.3572,87580.0
2020-05-13 11:00:00,26.6,26.63,26.58,26.61,141320.0,23.3572,23.3835,23.3396,23.366,141320.0
2020-05-13 11:05:00,26.61,26.63,26.55,26.6,69350.0,23.366,23.3835,23.3133,23.3572,69350.0
2020-05-13 11:10:00,26.61,26.65,26.6,26.64,64960.0,23.366,23.4011,23.3572,23.3923,64960.0
2020-05-13 11:15:00,26.65,26.68,26.58,26.58,72450.0,23.4011,23.4274,23.3396,23.3396,72450.0
2020-05-13 11:20:00,26.57,26.57,26.48,26.5,177050.0,23.3308,23.3308,23.2518,23.2694,177050.0
2020-05-13 11:25:00,26.48,26.48,26.44,26.47,187690.0,23.2518,23.2518,23.2167,23.243,187690.0
2020-05-13 11:30:00,26.47,26.49,26.4,26.42,155000.0,23.243,23.2606,23.1816,23.1991,155000.0
2020-05-13 11:35:00,26.42,26.43,26.31,26.38,162710.0,23.1991,23.2079,23.1025,23.164,162710.0
2020-05-13 11:40:00,26.39,26.39,26.28,26.29,211120.0,23.1728,23.1728,23.0762,23.085,211120.0
2020-05-13 11:45:00,26.28,26.29,26.17,26.2,237770.0,23.0762,23.085,22.9796,23.0059,237770.0
2020-05-13 11:50:00,26.2,26.29,26.18,26.21,176360.0,23.0059,23.085,22.9884,23.0147,176360.0
2020-05-13 11:55:00,26.19,26.24,26.15,26.22,174280.0,22.9972,23.0411,22.962,23.0235,174280.0
2020-05-13 12:00:00,26.21,26.26,26.11,26.12,149930.0,23.0147,23.0586,22.9269,22.9357,149930.0
2020-05-13 12:05:00,26.11,26.14,25.98,25.99,439650.0,22.9269,22.9532,22.8128,22.8215,439650.0
2020-05-13 12:10:00,26.0,26.11,26.0,26.05,95390.0,22.8303,22.9269,22.8303,22.8742,95390.0
2020-05-13 12:15:00,26.02,26.06,26.0,26.05,91240.0,22.8479,22.883,22.8303,22.8742,91240.0
2020-05-13 12:20:00,26.05,26.16,26.05,26.1,89160.0,22.8742,22.9708,22.8742,22.9181,89160.0
2020-05-13 12:25:00,26.09,26.19,26.07,26.17,251750.0,22.9093,22.9972,22.8918,22.9796,251750.0
2020-05-13 12:30:00,26.17,26.23,26.13,26.22,364520.0,22.9796,23.0323,22.9445,23.0235,364520.0
2020-05-13 12:35:00,26.22,26.28,26.16,26.25,123830.0,23.0235,23.0762,22.9708,23.0498,123830.0
2020-05-13 12:40:00,26.25,26.28,26.21,26.25,300310.0,23.0498,23.0762,23.0147,23.0498,300310.0
2020-05-13 12:45:00,26.26,26.37,26.26,26.35,176060.0,23.0586,23.1552,23.0586,23.1376,176060.0
2020-05-13 12:50:00,26.35,26.36,26.28,26.33,139030.0,23.1376,23.1464,23.0762,23.1201,139030.0
2020-05-13 12:55:00,26.33,26.34,26.25,26.28,106860.0,23.1201,23.1289,23.0498,23.0762,106860.0
2020-05-13 13:00:00,26.28,26.3,26.14,26.14,142010.0,23.0762,23.0937,22.9532,22.9532,142010.0
2020-05-13 13:05:00,26.16,26.17,26.05,26.08,101940.0,22.9708,22.9796,22.8742,22.9006,101940.0
2020-05-13 13:10:00,26.08,26.19,26.08,26.17,61380.0,22.9006,22.9972,22.9006,22.9796,61380.0
2020-05-13 13:15:00,26.14,26.25,26.13,26.25,83760.0,22.9532,23.0498,22.9445,23.0498,83760.0
2020-05-13 13:20:00,26.25,26.26,26.19,26.2,110090.0,23.0498,23.0586,22.9972,23.0059,110090.0
2020-05-13 13:25:00,26.19,26.26,26.19,26.24,88490.0,22.9972,23.0586,22.9972,23.0411,88490.0
2020-05-13 13:30:00,26.23,26.25,26.19,26.21,158430.0,23.0323,23.0498,22.9972,23.0147,158430.0
2020-05-13 13:35:00,26.21,26.27,26.2,26.27,103470.0,23.0147,23.0674,23.0059,23.0674,103470.0
2020-05-13 13:40:00,26.28,26.28,26.2,26.22,91060.0,23.0762,23.0762,23.0059,23.0235,91060.0
2020-05-13 13:45:00,26.2,26.25,26.18,26.21,59860.0,23.0059,23.0498,22.9884,23.0147,59860.0
2020-05-13 13:50:00,26.24,26.25,26.19,26.2,136440.0,23.0411,23.0498,22.9972,23.0059,136440.0
2020-05-13 13:55:00,26.2,26.21,26.17,26.18,53330.0,23.0059,23.0147,22.9796,22.9884,53330.0
2020-05-13 14:00:00,26.18,26.18,26.08,26.09,116730.0,22.9884,22.9884,22.9006,22.9093,116730.0
2020-05-13 14:05:00,26.08,26.16,26.08,26.15,74050.0,22.9006,22.9708,22.9006,22.962,74050.0
2020-05-13 14:10:00,26.15,26.24,26.13,26.2,83120.0,22.962,23.0411,22.9445,23.0059,83120.0
2020-05-13 14:15:00,26.2,26.31,26.2,26.27,83210.0,23.0059,23.1025,23.0059,23.0674,83210.0
2020-05-13 14:20:00,26.29,26.32,26.22,26.24,64000.0,23.085,23.1113,23.0235,23.0411,64000.0
2020-05-13 14:25:00,26.23,26.27,26.22,26.23,56520.0,23.0323,23.0674,23.0235,23.0323,56520.0
2020-05-13 14:30:00,26.24,26.25,26.19,26.21,59120.0,23.0411,23.0498,22.9972,23.0147,59120.0
2020-05-13 14:35:00,26.2,26.22,26.18,26.19,76940.0,23.0059,23.0235,22.9884,22.9972,76940.0
2020-05-13 14:40:00,26.2,26.2,26.13,26.14,72770.0,23.0059,23.0059,22.9445,22.9532,72770.0
2020-05-13 14:45:00,26.15,26.22,26.14,26.2,73550.0,22.962,23.0235,22.9532,23.0059,73550.0
2020-05-13 14:50:00,26.19,26.2,26.14,26.17,63630.0,22.9972,23.0059,22.9532,22.9796,63630.0
2020-05-13 14:55:00,26.16,26.18,26.1,26.1,64180.0,22.9708,22.9884,22.9181,22.9181,64180.0
2020-05-13 15:00:00,26.11,26.28,26.11,26.26,92930.0,22.9269,23.0762,22.9269,23.0586,92930.0
2020-05-13 15:05:00,26.25,26.25,26.12,26.14,78880.0,23.0498,23.0498,22.9357,22.9532,78880.0
2020-05-13 15:10:00,26.15,26.2,26.09,26.13,95660.0,22.962,23.0059,22.9093,22.9445,95660.0
2020-05-13 15:15:00,26.1,26.13,26.07,26.12,137700.0,22.9181,22.9445,22.8918,22.9357,137700.0
2020-05-13 15:20:00,26.11,26.13,25.96,25.96,205440.0,22.9269,22.9445,22.7952,22.7952,205440.0
2020-05-13 15:25:00,25.96,26.07,25.94,26.06,141480.0,22.7952,22.8918,22.7776,22.883,141480.0
2020-05-13 15:30:00,26.01,26.07,25.98,26.05,230710.0,22.8391,22.8918,22.8128,22.8742,230710.0
2020-05-13 15:35:00,26.04,26.08,26.03,26.05,221960.0,22.8654,22.9006,22.8567,22.8742,221960.0
2020-05-13 15:40:00,26.06,26.14,26.06,26.09,286220.0,22.883,22.9532,22.883,22.9093,286220.0
2020-05-13 15:45:00,26.09,26.17,26.03,26.15,398700.0,22.9093,22.9796,22.8567,22.962,398700.0
2020-05-13 15:50:00,26.15,26.36,26.15,26.33,535330.0,22.962,23.1464,22.962,23.1201,535330.0
2020-05-13 15:55:00,26.33,26.35,26.28,26.32,805020.0,23.1201,23.1376,23.0762,23.1113,805020.0
2020-05-14 09:30:00,26.13,26.15,25.97,26.02,442140.0,22.9445,22.962,22.804,22.8479,442140.0
2020-05-14 09:35:00,25.98,26.08,25.85,25.86,144830.0,22.8128,22.9006,22.6986,22.7074,144830.0
2020-05-14 09:40:00,25.85,25.87,25.7,25.77,206710.0,22.6986,22.7162,22.5669,22.6284,206710.0
2020-05-14 09:45:00,25.81,25.83,25.65,25.67,433180.0,22.6635,22.681,22.523,22.5405,433180.0
2020-05-14 09:50:00,25.67,25.7,25.5,25.51,194780.0,22.5405,22.5669,22.3913,22.4001,194780.0
2020-05-14 09:55:00,25.53,25.55,25.48,25.51,305350.0,22.4176,22.4352,22.3737,22.4001,305350.0
2020-05-14 10:00:00,25.52,25.61,25.5,25.57,136630.0,22.4088,22.4879,22.3913,22.4527,136630.0
2020-05-14 10:05:00,25.61,25.74,25.61,25.73,108090.0,22.4879,22.602,22.4879,22.5932,108090.0
2020-05-14 10:10:00,25.73,25.82,25.69,25.69,262950.0,22.5932,22.6723,22.5581,22.5581,262950.0
2020-05-14 10:15:00,25.69,25.71,25.55,25.64,145950.0,22.5581,22.5757,22.4352,22.5142,145950.0
2020-05-14 10:20:00,25.64,25.71,25.62,25.68,157460.0,22.5142,22.5757,22.4966,22.5493,157460.0
2020-05-14 10:25:00,25.69,25.77,25.65,25.66,94630.0,22.5581,22.6284,22.523,22.5318,94630.0
2020-05-14 10:30:00,25.67,25.68,25.63,25.66,133660.0,22.5405,22.5493,22.5054,22.5318,133660.0
2020-05-14 10:35:00,25.66,25.84,25.64,25.84,146300.0,22.5318,22.6898,22.5142,22.6898,146300.0
2020-05-14 10:40:00,25.83,25.86,25.78,25.85,212170.0,22.681,22.7074,22.6371,22.6986,212170.0
2020-05-14 10:45:00,25.84,26.01,25.81,26.01,143450.0,22.6898,22.8391,22.6635,22.8391,143450.0
2020-05-14 10:50:00,26.01,26.12,25.99,26.12,68030.0,22.8391,22.9357,22.8215,22.9357,68030.0
2020-05-14 10:55:00,26.11,26.11,25.99,26.01,117830.0,22.9269,22.9269,22.8215,22.8391,117830.0
2020-05-14 11:00:00,26.0,26.09,26.0,26.06,133960.0,22.8303,22.9093,22.8303,22.883,133960.0
2020-05-14 11:05:00,26.06,26.19,26.06,26.14,76440.0,22.883,22.9972,22.883,22.9532,76440.0
2020-05-14 11:10:00,26.14,26.19,26.11,26.15,66510.0,22.9532,22.9972,22.9269,22.962,66510.0
2020-05-14 11:15:00,26.16,26.22,26.15,26.2,198220.0,22.9708,23.0235,22.962,23.0059,198220.0
2020-05-14 11:20:00,26.16,26.16,26.01,26.03,172570.0,22.9708,22.9708,22.8391,22.8567,172570.0
2020-05-14 11:25:00,26.03,26.04,25.9,25.93,281190.0,22.8567,22.8654,22.7425,22.7689,281190.0
2020-05-14 11:30:00,25.95,25.99,25.91,25.95,149960.0,22.7864,22.8215,22.7513,22.7864,149960.0
2020-05-14 11:35:00,25.99,26.04,25.88,25.88,115310.0,22.8215,22.8654,22.7249,22.7249,115310.0
2020-05-14 11:40:00,25.88,25.89,25.79,25.84,74630.0,22.7249,22.7337,22.6459,22.6898,74630.0
2020-05-14 11:45:00,25.83,25.84,25.79,25.82,108100.0,22.681,22.6898,22.6459,22.6723,108100.0
2020-05-14 11:50:00,25.79,25.87,25.75,25.86,94830.0,22.6459,22.7162,22.6108,22.7074,94830.0
2020-05-14 11:55:00,25.83,25.83,25.73,25.76,64600.0,22.681,22.681,22.5932,22.6196,64600.0
2020-05-14 12:00:00,25.75,25.83,25.73,25.79,70200.0,22.6108,22.681,22.5932,22.6459,70200.0
2020-05-14 12:05:00,25.79,25.8,25.75,25.79,78370.0,22.6459,22.6547,22.6108,22.6459,78370.0
2020-05-14 12:10:00,25.79,25.85,25.78,25.81,79510.0,22.6459,22.6986,22.6371,22.6635,79510.0
2020-05-14 12:15:00,25.81,25.87,25.8,25.82,88260.0,22.6635,22.7162,22.6547,22.6723,88260.0
2020-05-14 12:20:00,25.85,25.97,25.82,25.95,119190.0,22.6986,22.804,22.6723,22.7864,119190.0
2020-05-14 12:25:00,25.94,25.96,25.92,25.92,90450.0,22.7776,22.7952,22.7601,22.7601,90450.0
2020-05-14 12:30:00,25.92,25.94,25.9,25.93,54180.0,22.7601,22.7776,22.7425,22.7689,54180.0
2020-05-14 12:35:00,25.93,25.95,25.9,25.92,110180.0,22.7689,22.7864,22.7425,22.7601,110180.0
2020-05-14 12:40:00,25.92,25.97,25.91,25.92,70840.0,22.7601,22.804,22.7513,22.7601,70840.0
2020-05-14 12:45:00,25.91,25.91,25.84,25.87,129450.0,22.7513,22.7513,22.6898,22.7162,129450.0
2020-05-14 12:50:00,25.84,26.03,25.83,26.03,104030.0,22.6898,22.8567,22.681,22.8567,104030.0
2020-05-14 12:55:00,26.03,26.07,26.03,26.05,101770.0,22.8567,22.8918,22.8567,22.8742,101770.0
2020-05-14 13:00:00,26.07,26.09,26.01,26.01,96260.0,22.8918,22.9093,22.8391,22.8391,96260.0
2020-05-14 13:05:00,26.01,26.03,25.98,26.01,124990.0,22.8391,22.8567,22.8128,22.8391,124990.0
2020-05-14 13:10:00,26.0,26.05,25.99,26.02,78410.0,22.8303,22.8742,22.8215,22.8479,78410.0
2020-05-14 13:15:00,26.03,26.06,26.01,26.04,99630.0,22.8567,22.883,22.8391,22.8654,99630.0
2020-05-14 13:20:00,26.05,26.08,26.05,26.08,54210.0,22.8742,22.9006,22.8742,22.9006,54210.0
2020-05-14 13:25:00,26.09,26.14,26.08,26.1,242760.0,22.9093,22.9532,22.9006,22.9181,242760.0
2020-05-14 13:30:00,26.12,26.19,26.11,26.16,149890.0,22.9357,22.9972,22.9269,22.9708,149890.0
2020-05-14 13:35:00,26.15,26.15,26.09,26.11,96630.0,22.962,22.962,22.9093,22.9269,96630.0
2020-05-14 13:40:00,26.1,26.12,26.08,26.1,135630.0,22.9181,22.9357,22.9006,22.9181,135630.0
2020-05-14 13:45:00,26.11,26.17,26.1,26.16,64500.0,22.9269,22.9796,22.9181,22.9708,64500.0
2020-05-14 13:50:00,26.17,26.17,26.1,26.12,50220.0,22.9796,22.9796,22.9181,22.9357,50220.0
2020-05-14 13:55:00,26.11,26.13,26.07,26.07,128250.0,22.9269,22.9445,22.8918,22.8918,128250.0
2020-05-14 14:00:00,26.05,26.07,26.0,26.04,67270.0,22.8742,22.8918,22.8303,22.8654,67270.0
2020-05-14 14:05:00,26.03,26.05,25.99,26.04,67330.0,22.8567,22.8742,22.8215,22.8654,67330.0
2020-05-14 14:10:00,26.04,26.07,26.03,26.06,81890.0,22.8654,22.8918,22.8567,22.883,81890.0
2020-05-14 14:15:00,26.07,26.09,26.04,26.06,77280.0,22.8918,22.9093,22.8654,22.883,77280.0
2020-05-14 14:20:00,26.08,26.13,26.07,26.12,141160.0,22.9006,22.9445,22.8918,22.9357,141160.0
2020-05-14 14:25:00,26.1,26.15,26.1,26.14,53500.0,22.9181,22.962,22.9181,22.9532,53500.0
2020-05-14 14:30:00,26.15,26.16,26.09,26.09,115650.0,22.962,22.9708,22.9093,22.9093,115650.0
2020-05-14 14:35:00,26.09,26.1,26.01,26.02,132940.0,22.9093,22.9181,22.8391,22.8479,132940.0
2020-05-14 14:40:00,26.03,26.08,26.0,26.07,110140.0,22.8567,22.9006,22.8303,22.8918,110140.0
2020-05-14 14:45:00,26.06,26.14,26.06,26.13,86620.0,22.883,22.9532,22.883,22.9445,86620.0
2020-05-14 14:50:00,26.11,26.19,26.08,26.19,29670.0,22.9269,22.9972,22.9006,22.9972,29670.0
2020-05-14 14:55:00,26.2,26.3,26.2,26.29,115950.0,23.0059,23.0937,23.0059,23.085,115950.0
2020-05-14 15:00:00,26.28,26.33,26.27,26.32,226790.0,23.0762,23.1201,23.0674,23.1113,226790.0
2020-05-14 15:05:00,26.31,26.41,26.29,26.41,197930.0,23.1025,23.1903,23.085,23.1903,197930.0
2020-05-14 15:10:00,26.4,26.4,26.34,26.37,100060.0,23.1816,23.1816,23.1289,23.1552,100060.0
2020-05-14 15:15:00,26.38,26.42,26.34,26.39,100620.0,23.164,23.1991,23.1289,23.1728,100620.0
2020-05-14 15:20:00,26.38,26.47,26.37,26.46,165180.0,23.164,23.243,23.1552,23.2342,165180.0
2020-05-14 15:25:00,26.45,26.5,26.44,26.49,220430.0,23.2255,23.2694,23.2167,23.2606,220430.0
2020-05-14 15:30:00,26.49,26.53,26.44,26.46,199530.0,23.2606,23.2957,23.2167,23.2342,199530.0
2020-05-14 15:35:00,26.46,26.46,26.38,26.38,107110.0,23.2342,23.2342,23.164,23.164,107110.0
2020-05-14 15:40:00,26.38,26.42,26.34,26.42,215550.0,23.164,23.1991,23.1289,23.1991,215550.0
2020-05-14 15:45:00,26.43,26.51,26.42,26.49,259430.0,23.2079,23.2781,23.1991,23.2606,259430.0
2020-05-14 15:50:00,26.5,26.62,26.5,26.6,818510.0,23.2694,23.3747,23.2694,23.3572,818510.0
2020-05-14 15:55:00,26.59,26.7,26.54,26.66,1049370.0,23.3484,23.445,23.3045,23.4099,1049370.0
2020-05-15 09:30:00,25.94,25.95,25.72,25.75,1286980.0,22.7776,22.7864,22.5845,22.6108,1286980.0
2020-05-15 09:35:00,25.81,25.98,25.68,25.98,253720.0,22.6635,22.8128,22.5493,22.8128,253720.0
2020-05-15 09:40:00,25.98,26.16,25.98,26.14,250650.0,22.8128,22.9708,22.8128,22.9532,250650.0
2020-05-15 09:45:00,26.15,26.15,25.91,25.98,244330.0,22.962,22.962,22.7513,22.8128,244330.0
2020-05-15 09:50:00,25.98,26.11,25.98,26.11,217870.0,22.8128,22.9269,22.8128,22.9269,217870.0
2020-05-15 09:55:00,26.1,26.18,26.04,26.15,131060.0,22.9181,22.9884,22.8654,22.962,131060.0
2020-05-15 10:00:00,26.16,26.17,26.1,26.11,98910.0,22.9708,22.9796,22.9181,22.9269,98910.0
2020-05-15 10:05:00,26.12,26.13,26.07,26.11,219990.0,22.9357,22.9445,22.8918,22.9269,219990.0
2020-05-15 10:10:00,26.11,26.28,26.1,26.26,336140.0,22.9269,23.0762,22.9181,23.0586,336140.0
2020-05-15 10:15:00,26.29,26.37,26.28,26.32,179460.0,23.085,23.1552,23.0762,23.1113,179460.0
2020-05-15 10:20:00,26.32,26.34,26.24,26.24,199450.0,23.1113,23.1289,23.0411,23.0411,199450.0
2020-05-15 10:25:00,26.23,26.31,26.22,26.27,254810.0,23.0323,23.1025,23.0235,23.0674,254810.0
2020-05-15 10:30:00,26.26,26.31,26.21,26.22,172530.0,23.0586,23.1025,23.0147,23.0235,172530.0
2020-05-15 10:35:00,26.21,26.27,26.11,26.21,204600.0,23.0147,23.0674,22.9269,23.0147,204600.0
2020-05-15 10:40:00,26.2,26.2,26.11,26.14,68580.0,23.0059,23.0059,22.9269,22.9532,68580.0
2020-05-15 10:45:00,26.11,26.16,26.09,26.14,82850.0,22.9269,22.9708,22.9093,22.9532,82850.0
2020-05-15 10:50:00,26.13,26.16,25.96,25.98,219880.0,22.9445,22.9708,22.7952,22.8128,219880.0
2020-05-15 10:55:00,25.99,26.04,25.94,25.99,75060.0,22.8215,22.8654,22.7776,22.8215,75060.0
2020-05-15 11:00:00,25.99,25.99,25.85,25.88,132560.0,22.8215,22.8215,22.6986,22.7249,132560.0
2020-05-15 11:05:00,25.89,25.95,25.88,25.94,69790.0,22.7337,22.7864,22.7249,22.7776,69790.0
2020-05-15 11:10:00,25.94,26.01,25.91,26.01,39580.0,22.7776,22.8391,22.7513,22.8391,39580.0
2020-05-15 11:15:00,26.0,26.05,25.99,26.03,66030.0,22.8303,22.8742,22.8215,22.8567,66030.0
2020-05-15 11:20:00,26.01,26.06,25.99,26.06,46090.0,22.8391,22.883,22.8215,22.883,46090.0
2020-05-15 11:25:00,26.06,26.07,26.0,26.03,142540.0,22.883,22.8918,22.8303,22.8567,142540.0
2020-05-15 11:30:00,26.02,26.1,26.0,26.08,78000.0,22.8479,22.9181,22.8303,22.9006,78000.0
2020-05-15 11:35:00,26.08,26.08,26.04,26.04,55470.0,22.9006,22.9006,22.8654,22.8654,55470.0
2020-05-15 11:40:00,26.04,26.04,25.96,26.02,71330.0,22.8654,22.8654,22.7952,22.8479,71330.0
2020-05-15 11:45:00,26.01,26.02,25.97,26.01,77830.0,22.8391,22.8479,22.804,22.8391,77830.0
2020-05-15 11:50:00,26.02,26.03,25.97,25.98,45000.0,22.8479,22.8567,22.804,22.8128,45000.0
2020-05-15 11:55:00,26.02,26.1,26.01,26.09,102170.0,22.8479,22.9181,22.8391,22.9093,102170.0
2020-05-15 12:00:00,26.08,26.14,26.07,26.11,130010.0,22.9006,22.9532,22.8918,22.9269,130010.0
2020-05-15 12:05:00,26.12,26.15,26.11,26.14,55090.0,22.9357,22.962,22.9269,22.9532,55090.0
2020-05-15 12:10:00,26.14,26.17,26.11,26.16,82810.0,22.9532,22.9796,22.9269,22.9708,82810.0
2020-05-15 12:15:00,26.14,26.16,26.09,26.12,63060.0,22.9532,22.9708,22.9093,22.9357,63060.0
2020-05-15 12:20:00,26.17,26.24,26.17,26.24,110470.0,22.9796,23.0411,22.9796,23.0411,110470.0
2020-05-15 12:25:00,26.24,26.24,26.2,26.2,29800.0,23.0411,23.0411,23.0059,23.0059,29800.0
2020-05-15 12:30:00,26.21,26.25,26.18,26.25,51570.0,23.0147,23.0498,22.9884,23.0498,51570.0
2020-05-15 12:35:00,26.25,26.25,26.22,26.24,50210.0,23.0498,23.0498,23.0235,23.0411,50210.0
2020-05-15 12:40:00,26.24,26.3,26.23,26.23,224140.0,23.0411,23.0937,23.0323,23.0323,224140.0
2020-05-15 12:45:00,26.23,26.23,26.16,26.2,73720.0,23.0323,23.0323,22.9708,23.0059,73720.0
2020-05-15 12:50:00,26.21,26.26,26.2,26.24,77650.0,23.0147,23.0586,23.0059,23.0411,77650.0
2020-05-15 12:55:00,26.24,26.26,26.18,26.23,111250.0,23.0411,23.0586,22.9884,23.0323,111250.0
2020-05-15 13:00:00,26.25,26.32,26.23,26.32,117840.0,23.0498,23.1113,23.0323,23.1113,117840.0
2020-05-15 13:05:00,26.32,26.38,26.31,26.34,68210.0,23.1113,23.164,23.1025,23.1289,68210.0
2020-05-15 13:10:00,26.34,26.41,26.34,26.41,72480.0,23.1289,23.1903,23.1289,23.1903,72480.0
2020-05-15 13:15:00,26.4,26.4,26.3,26.31,109530.0,23.1816,23.1816,23.0937,23.1025,109530.0
2020-05-15 13:20:00,26.31,26.32,26.29,26.29,33510.0,23.1025,23.1113,23.085,23.085,33510.0
2020-05-15 13:25:00,26.29,26.3,26.22,26.27,88370.0,23.085,23.0937,23.0235,23.0674,88370.0
2020-05-15 13:30:00,26.27,26.27,26.19,26.24,95640.0,23.0674,23.0674,22.9972,23.0411,95640.0
2020-05-15 13:35:00,26.23,26.28,26.21,26.25,52210.0,23.0323,23.0762,23.0147,23.0498,52210.0
2020-05-15 13:40:00,26.26,26.26,26.21,26.23,44110.0,23.0586,23.0586,23.0147,23.0323,44110.0
2020-05-15 13:45:00,26.24,26.24,26.17,26.2,66700.0,23.0411,23.0411,22.9796,23.0059,66700.0
2020-05-15 13:50:00,26.2,26.29,26.19,26.27,36500.0,23.0059,23.085,22.9972,23.0674,36500.0
2020-05-15 13:55:00,26.28,26.33,26.28,26.32,53110.0,23.0762,23.1201,23.0762,23.1113,53110.0
2020-05-15 14:00:00,26.32,26.4,26.31,26.39,90850.0,23.1113,23.1816,23.1025,23.1728,90850.0
2020-05-15 14:05:00,26.4,26.4,26.34,26.35,146790.0,23.1816,23.1816,23.1289,23.1376,146790.0
2020-05-15 14:10:00,26.36,26.36,26.31,26.31,49820.0,23.1464,23.1464,23.1025,23.1025,49820.0
2020-05-15 14:15:00,26.32,26.36,26.31,26.32,117720.0,23.1113,23.1464,23.1025,23.1113,117720.0
2020-05-15 14:20:00,26.34,26.39,26.32,26.35,73060.0,23.1289,23.1728,23.1113,23.1376,73060.0
2020-05-15 14:25:00,26.35,26.36,26.31,26.34,282150.0,23.1376,23.1464,23.1025,23.1289,282150.0
2020-05-15 14:30:00,26.33,26.34,26.29,26.29,130270.0,23.1201,23.1289,23.085,23.085,130270.0
2020-05-15 14:35:00,26.3,26.3,26.2,26.21,174750.0,23.0937,23.0937,23.0059,23.0147,174750.0
2020-05-15 14:40:00,26.21,26.22,26.18,26.2,50040.0,23.0147,23.0235,22.9884,23.0059,50040.0
2020-05-15 14:45:00,26.2,26.23,26.19,26.2,108110.0,23.0059,23.0323,22.9972,23.0059,108110.0
2020-05-15 14:50:00,26.2,26.23,26.18,26.21,67320.0,23.0059,23.0323,22.9884,23.0147,67320.0
2020-05-15 14:55:00,26.21,26.21,26.13,26.13,107560.0,23.0147,23.0147,22.9445,22.9445,107560.0
2020-05-15 15:00:00,26.15,26.22,26.12,26.2,89590.0,22.962,23.0235,22.9357,23.0059,89590.0
2020-05-15 15:05:00,26.19,26.21,26.17,26.17,107400.0,22.9972,23.0147,22.9796,22.9796,107400.0
2020-05-15 15:10:00,26.17,26.18,26.11,26.13,170820.0,22.9796,22.9884,22.9269,22.9445,170820.0
2020-05-15 15:15:00,26.12,26.14,26.09,26.11,192230.0,22.9357,22.9532,22.9093,22.9269,192230.0
2020-05-15 15:20:00,26.12,26.16,26.06,26.07,165370.0,22.9357,22.9708,22.883,22.8918,165370.0
2020-05-15 15:25:00,26.06,26.12,26.06,26.06,276860.0,22.883,22.9357,22.883,22.883,276860.0
2020-05-15 15:30:00,26.08,26.12,26.06,26.09,328470.0,22.9006,22.9357,22.883,22.9093,328470.0
2020-05-15 15:35:00,26.1,26.13,26.0,26.01,380370.0,22.9181,22.9445,22.8303,22.8391,380370.0
2020-05-15 15:40:00,26.01,26.02,25.96,26.01,370580.0,22.8391,22.8479,22.7952,22.8391,370580.0
2020-05-15 15:45:00,26.01,26.04,25.97,26.03,454290.0,22.8391,22.8654,22.804,22.8567,454290.0
2020-05-15 15:50:00,26.03,26.07,25.96,25.99,755320.0,22.8567,22.8918,22.7952,22.8215,755320.0
2020-05-15 15:55:00,25.99,26.07,25.94,26.04,1486090.0,22.8215,22.8918,22.7776,22.8654,1486090.0
2020-05-18 09:30:00,26.86,27.03,26.8,26.95,1130180.0,23.5855,23.7347,23.5328,23.6645,1130180.0
2020-05-18 09:35:00,26.94,27.09,26.83,27.03,529060.0,23.6557,23.7874,23.5591,23.7347,529060.0
2020-05-18 09:40:00,27.05,27.14,27.0,27.11,291480.0,23.7523,23.8313,23.7084,23.805,291480.0
2020-05-18 09:45:00,27.13,27.29,27.09,27.22,234000.0,23.8226,23.9631,23.7874,23.9016,234000.0
2020-05-18 09:50:00,27.23,27.24,27.09,27.1,197950.0,23.9104,23.9191,23.7874,23.7962,197950.0
2020-05-18 09:55:00,27.1,27.17,27.07,27.16,112180.0,23.7962,23.8577,23.7699,23.8489,112180.0
2020-05-18 10:00:00,27.16,27.25,27.11,27.24,275490.0,23.8489,23.9279,23.805,23.9191,275490.0
2020-05-18 10:05:00,27.23,27.25,27.15,27.17,170900.0,23.9104,23.9279,23.8401,23.8577,170900.0
2020-05-18 10:10:00,27.19,27.25,27.18,27.23,317590.0,23.8752,23.9279,23.8665,23.9104,317590.0
2020-05-18 10:15:00,27.22,27.3,27.19,27.27,235270.0,23.9016,23.9718,23.8752,23.9455,235270.0
2020-05-18 10:20:00,27.28,27.34,27.24,27.27,209190.0,23.9543,24.007,23.9191,23.9455,209190.0
2020-05-18 10:25:00,27.27,27.37,27.25,27.26,227650.0,23.9455,24.0333,23.9279,23.9367,227650.0
2020-05-18 10:30:00,27.27,27.36,27.27,27.31,144040.0,23.9455,24.0245,23.9455,23.9806,144040.0
2020-05-18 10:35:00,27.33,27.36,27.32,27.33,134600.0,23.9982,24.0245,23.9894,23.9982,134600.0
2020-05-18 10:40:00,27.33,27.39,27.32,27.37,244690.0,23.9982,24.0509,23.9894,24.0333,244690.0
2020-05-18 10:45:00,27.37,27.37,27.3,27.31,112670.0,24.0333,24.0333,23.9718,23.9806,112670.0
2020-05-18 10:50:00,27.32,27.35,27.27,27.28,104160.0,23.9894,24.0157,23.9455,23.9543,104160.0
2020-05-18 10:55:00,27.29,27.36,27.28,27.36,108490.0,23.9631,24.0245,23.9543,24.0245,108490.0
2020-05-18 11:00:00,27.35,27.4,27.33,27.4,88750.0,24.0157,24.0596,23.9982,24.0596,88750.0
2020-05-18 11:05:00,27.41,27.42,27.39,27.41,73330.0,24.0684,24.0772,24.0509,24.0684,73330.0
2020-05-18 11:10:00,27.42,27.44,27.36,27.39,129790.0,24.0772,24.0948,24.0245,24.0509,129790.0
2020-05-18 11:15:00,27.42,27.45,27.38,27.44,125850.0,24.0772,24.1035,24.0421,24.0948,125850.0
2020-05-18 11:20:00,27.44,27.48,27.44,27.46,59080.0,24.0948,24.1299,24.0948,24.1123,59080.0
2020-05-18 11:25:00,27.46,27.49,27.42,27.43,135170.0,24.1123,24.1387,24.0772,24.086,135170.0
2020-05-18 11:30:00,27.43,27.45,27.4,27.43,52150.0,24.086,24.1035,24.0596,24.086,52150.0
2020-05-18 11:35:00,27.43,27.47,27.39,27.39,148800.0,24.086,24.1211,24.0509,24.0509,148800.0
2020-05-18 11:40:00,27.39,27.5,27.39,27.45,149790.0,24.0509,24.1475,24.0509,24.1035,149790.0
2020-05-18 11:45:00,27.44,27.45,27.4,27.4,89170.0,24.0948,24.1035,24.0596,24.0596,89170.0
2020-05-18 11:50:00,27.41,27.45,27.4,27.42,85970.0,24.0684,24.1035,24.0596,24.0772,85970.0
2020-05-18 11:55:00,27.41,27.47,27.41,27.47,117290.0,24.0684,24.1211,24.0684,24.1211,117290.0
2020-05-18 12:00:00,27.48,27.51,27.42,27.44,181580.0,24.1299,24.1562,24.0772,24.0948,181580.0
2020-05-18 12:05:00,27.43,27.47,27.41,27.45,131800.0,24.086,24.1211,24.0684,24.1035,131800.0
2020-05-18 12:10:00,27.43,27.44,27.41,27.41,52190.0,24.086,24.0948,24.0684,24.0684,52190.0
2020-05-18 12:15:00,27.41,27.44,27.38,27.39,133740.0,24.0684,24.0948,24.0421,24.0509,133740.0
2020-05-18 12:20:00,27.4,27.42,27.37,27.4,105540.0,24.0596,24.0772,24.0333,24.0596,105540.0
2020-05-18 12:25:00,27.4,27.44,27.38,27.43,119920.0,24.0596,24.0948,24.0421,24.086,119920.0
2020-05-18 12:30:00,27.44,27.45,27.39,27.4,110720.0,24.0948,24.1035,24.0509,24.0596,110720.0
2020-05-18 12:35:00,27.41,27.41,27.39,27.41,73080.0,24.0684,24.0684,24.0509,24.0684,73080.0
2020-05-18 12:40:00,27.42,27.43,27.37,27.38,107010.0,24.0772,24.086,24.0333,24.0421,107010.0
2020-05-18 12:45:00,27.38,27.42,27.36,27.42,123870.0,24.0421,24.0772,24.0245,24.0772,123870.0
2020-05-18 12:50:00,27.42,27.44,27.4,27.41,90160.0,24.0772,24.0948,24.0596,24.0684,90160.0
2020-05-18 12:55:00,27.42,27.45,27.42,27.45,95020.0,24.0772,24.1035,24.0772,24.1035,95020.0
2020-05-18 13:00:00,27.45,27.47,27.44,27.47,86490.0,24.1035,24.1211,24.0948,24.1211,86490.0
2020-05-18 13:05:00,27.48,27.49,27.48,27.49,127370.0,24.1299,24.1387,24.1299,24.1387,127370.0
2020-05-18 13:10:00,27.49,27.52,27.49,27.52,157740.0,24.1387,24.165,24.1387,24.165,157740.0
2020-05-18 13:15:00,27.52,27.55,27.51,27.55,72160.0,24.165,24.1914,24.1562,24.1914,72160.0
2020-05-18 13:20:00,27.54,27.59,27.54,27.59,117010.0,24.1826,24.2265,24.1826,24.2265,117010.0
2020-05-18 13:25:00,27.6,27.62,27.56,27.61,186620.0,24.2353,24.2528,24.2001,24.244,186620.0
2020-05-18 13:30:00,27.61,27.65,27.6,27.61,199760.0,24.244,24.2792,24.2353,24.244,199760.0
2020-05-18 13:35:00,27.61,27.67,27.61,27.67,216170.0,24.244,24.2967,24.244,24.2967,216170.0
2020-05-18 13:40:00,27.66,27.67,27.62,27.64,189450.0,24.2879,24.2967,24.2528,24.2704,189450.0
2020-05-18 13:45:00,27.64,27.65,27.62,27.64,69310.0,24.2704,24.2792,24.2528,24.2704,69310.0
2020-05-18 13:50:00,27.63,27.64,27.57,27.58,84090.0,24.2616,24.2704,24.2089,24.2177,84090.0
2020-05-18 13:55:00,27.57,27.58,27.53,27.53,78170.0,24.2089,24.2177,24.1738,24.1738,78170.0
2020-05-18 14:00:00,27.54,27.57,27.53,27.55,62740.0,24.1826,24.2089,24.1738,24.1914,62740.0
2020-05-18 14:05:00,27.56,27.57,27.52,27.53,132530.0,24.2001,24.2089,24.165,24.1738,132530.0
2020-05-18 14:10:00,27.53,27.53,27.49,27.49,116220.0,24.1738,24.1738,24.1387,24.1387,116220.0
2020-05-18 14:15:00,27.49,27.49,27.44,27.45,86420.0,24.1387,24.1387,24.0948,24.1035,86420.0
2020-05-18 14:20:00,27.45,27.47,27.42,27.44,88430.0,24.1035,24.1211,24.0772,24.0948,88430.0
2020-05-18 14:25:00,27.45,27.51,27.44,27.49,100330.0,24.1035,24.1562,24.0948,24.1387,100330.0
2020-05-18 14:30:00,27.49,27.53,27.49,27.5,78580.0,24.1387,24.1738,24.1387,24.1475,78580.0
2020-05-18 14:35:00,27.5,27.5,27.47,27.49,90170.0,24.1475,24.1475,24.1211,24.1387,90170.0
2020-05-18 14:40:00,27.5,27.57,27.49,27.55,130500.0,24.1475,24.2089,24.1387,24.1914,130500.0
2020-05-18 14:45:00,27.54,27.55,27.51,27.53,91850.0,24.1826,24.1914,24.1562,24.1738,91850.0
2020-05-18 14:50:00,27.51,27.51,27.44,27.46,135200.0,24.1562,24.1562,24.0948,24.1123,135200.0
2020-05-18 14:55:00,27.46,27.49,27.45,27.48,105800.0,24.1123,24.1387,24.1035,24.1299,105800.0
2020-05-18 15:00:00,27.49,27.57,27.49,27.55,309040.0,24.1387,24.2089,24.1387,24.1914,309040.0
2020-05-18 15:05:00,27.55,27.56,27.53,27.55,125660.0,24.1914,24.2001,24.1738,24.1914,125660.0
2020-05-18 15:10:00,27.54,27.55,27.48,27.53,204850.0,24.1826,24.1914,24.1299,24.1738,204850.0
2020-05-18 15:15:00,27.52,27.53,27.49,27.52,210320.0,24.165,24.1738,24.1387,24.165,210320.0
2020-05-18 15:20:00,27.52,27.55,27.51,27.51,377220.0,24.165,24.1914,24.1562,24.1562,377220.0
2020-05-18 15:25:00,27.52,27.55,27.5,27.53,240510.0,24.165,24.1914,24.1475,24.1738,240510.0
2020-05-18 15:30:00,27.54,27.58,27.54,27.55,266410.0,24.1826,24.2177,24.1826,24.1914,266410.0
2020-05-18 15:35:00,27.55,27.55,27.46,27.47,434420.0,24.1914,24.1914,24.1123,24.1211,434420.0
2020-05-18 15:40:00,27.48,27.49,27.45,27.45,363020.0,24.1299,24.1387,24.1035,24.1035,363020.0
2020-05-18 15:45:00,27.46,27.47,27.39,27.4,611470.0,24.1123,24.1211,24.0509,24.0596,611470.0
2020-05-18 15:50:00,27.4,27.42,27.31,27.39,934790.0,24.0596,24.0772,23.9806,24.0509,934790.0
2020-05-18 15:55:00,27.39,27.42,27.3,27.35,1489700.0,24.0509,24.0772,23.9718,24.0157,1489700.0
2020-05-19 09:30:00,27.35,27.4,27.16,27.25,656300.0,24.0157,24.0596,23.8489,23.9279,656300.0
2020-05-19 09:35:00,27.28,27.37,27.24,27.35,400710.0,23.9543,24.0333,23.9191,24.0157,400710.0
2020-05-19 09:40:00,27.37,27.41,27.32,27.35,304840.0,24.0333,24.0684,23.9894,24.0157,304840.0
2020-05-19 09:45:00,27.35,27.41,27.24,27.24,160360.0,24.0157,24.0684,23.9191,23.9191,160360.0
2020-05-19 09:50:00,27.25,27.42,27.24,27.38,249540.0,23.9279,24.0772,23.9191,24.0421,249540.0
2020-05-19 09:55:00,27.4,27.43,27.33,27.33,109730.0,24.0596,24.086,23.9982,23.9982,109730.0
2020-05-19 10:00:00,27.33,27.36,27.31,27.35,85890.0,23.9982,24.0245,23.9806,24.0157,85890.0
2020-05-19 10:05:00,27.35,27.46,27.35,27.38,157670.0,24.0157,24.1123,24.0157,24.0421,157670.0
2020-05-19 10:10:00,27.37,27.4,27.34,27.36,79200.0,24.0333,24.0596,24.007,24.0245,79200.0
2020-05-19 10:15:00,27.36,27.36,27.29,27.32,82900.0,24.0245,24.0245,23.9631,23.9894,82900.0
2020-05-19 10:20:00,27.33,27.33,27.28,27.3,117850.0,23.9982,23.9982,23.9543,23.9718,117850.0
2020-05-19 10:25:00,27.3,27.32,27.26,27.28,86910.0,23.9718,23.9894,23.9367,23.9543,86910.0
2020-05-19 10:30:00,27.3,27.31,27.26,27.3,166590.0,23.9718,23.9806,23.9367,23.9718,166590.0
2020-05-19 10:35:00,27.3,27.33,27.28,27.28,101300.0,23.9718,23.9982,23.9543,23.9543,101300.0
2020-05-19 10:40:00,27.27,27.27,27.17,27.21,166050.0,23.9455,23.9455,23.8577,23.8928,166050.0
2020-05-19 10:45:00,27.22,27.27,27.21,27.26,78520.0,23.9016,23.9455,23.8928,23.9367,78520.0
2020-05-19 10:50:00,27.26,27.38,27.26,27.36,137060.0,23.9367,24.0421,23.9367,24.0245,137060.0
2020-05-19 10:55:00,27.37,27.4,27.36,27.39,154970.0,24.0333,24.0596,24.0245,24.0509,154970.0
2020-05-19 11:00:00,27.39,27.43,27.37,27.39,66530.0,24.0509,24.086,24.0333,24.0509,66530.0
2020-05-19 11:05:00,27.4,27.46,27.39,27.46,50030.0,24.0596,24.1123,24.0509,24.1123,50030.0
2020-05-19 11:10:00,27.46,27.47,27.4,27.41,40360.0,24.1123,24.1211,24.0596,24.0684,40360.0
2020-05-19 11:15:00,27.41,27.46,27.4,27.42,117960.0,24.0684,24.1123,24.0596,24.0772,117960.0
2020-05-19 11:20:00,27.41,27.45,27.4,27.44,66910.0,24.0684,24.1035,24.0596,24.0948,66910.0
2020-05-19 11:25:00,27.44,27.44,27.39,27.4,94340.0,24.0948,24.0948,24.0509,24.0596,94340.0
2020-05-19 11:30:00,27.41,27.45,27.37,27.4,177640.0,24.0684,24.1035,24.0333,24.0596,177640.0
2020-05-19 11:35:00,27.4,27.4,27.33,27.33,73340.0,24.0596,24.0596,23.9982,23.9982,73340.0
2020-05-19 11:40:00,27.33,27.36,27.26,27.29,78600.0,23.9982,24.0245,23.9367,23.9631,78600.0
2020-05-19 11:45:00,27.3,27.36,27.3,27.31,83550.0,23.9718,24.0245,23.9718,23.9806,83550.0
2020-05-19 11:50:00,27.31,27.36,27.3,27.36,56500.0,23.9806,24.0245,23.9718,24.0245,56500.0
2020-05-19 11:55:00,27.38,27.41,27.36,27.4,91730.0,24.0421,24.0684,24.0245,24.0596,91730.0
2020-05-19 12:00:00,27.4,27.4,27.33,27.37,101110.0,24.0596,24.0596,23.9982,24.0333,101110.0
2020-05-19 12:05:00,27.36,27.39,27.34,27.38,79270.0,24.0245,24.0509,24.007,24.0421,79270.0
2020-05-19 12:10:00,27.38,27.4,27.37,27.38,27000.0,24.0421,24.0596,24.0333,24.0421,27000.0
2020-05-19 12:15:00,27.37,27.38,27.29,27.3,100090.0,24.0333,24.0421,23.9631,23.9718,100090.0
2020-05-19 12:20:00,27.3,27.36,27.3,27.35,60690.0,23.9718,24.0245,23.9718,24.0157,60690.0
2020-05-19 12:25:00,27.35,27.39,27.33,27.37,38200.0,24.0157,24.0509,23.9982,24.0333,38200.0
2020-05-19 12:30:00,27.37,27.39,27.31,27.33,66310.0,24.0333,24.0509,23.9806,23.9982,66310.0
2020-05-19 12:35:00,27.35,27.37,27.34,27.36,61670.0,24.0157,24.0333,24.007,24.0245,61670.0
2020-05-19 12:40:00,27.35,27.39,27.35,27.35,48300.0,24.0157,24.0509,24.0157,24.0157,48300.0
2020-05-19 12:45:00,27.35,27.36,27.3,27.36,262100.0,24.0157,24.0245,23.9718,24.0245,262100.0
2020-05-19 12:50:00,27.36,27.37,27.35,27.36,27100.0,24.0245,24.0333,24.0157,24.0245,27100.0
2020-05-19 12:55:00,27.38,27.38,27.36,27.36,19000.0,24.0421,24.0421,24.0245,24.0245,19000.0
2020-05-19 13:00:00,27.35,27.38,27.35,27.35,44280.0,24.0157,24.0421,24.0157,24.0157,44280.0
2020-05-19 13:05:00,27.35,27.39,27.34,27.38,53670.0,24.0157,24.0509,24.007,24.0421,53670.0
2020-05-19 13:10:00,27.38,27.45,27.38,27.45,357580.0,24.0421,24.1035,24.0421,24.1035,357580.0
2020-05-19 13:15:00,27.45,27.45,27.43,27.45,60760.0,24.1035,24.1035,24.086,24.1035,60760.0
2020-05-19 13:20:00,27.45,27.47,27.44,27.47,59710.0,24.1035,24.1211,24.0948,24.1211,59710.0
2020-05-19 13:25:00,27.47,27.48,27.44,27.44,48890.0,24.1211,24.1299,24.0948,24.0948,48890.0
2020-05-19 13:30:00,27.43,27.46,27.43,27.45,60270.0,24.086,24.1123,24.086,24.1035,60270.0
2020-05-19 13:35:00,27.45,27.51,27.45,27.51,135080.0,24.1035,24.1562,24.1035,24.1562,135080.0
2020-05-19 13:40:00,27.51,27.52,27.42,27.46,190220.0,24.1562,24.165,24.0772,24.1123,190220.0
2020-05-19 13:45:00,27.46,27.47,27.44,27.45,51200.0,24.1123,24.1211,24.0948,24.1035,51200.0
2020-05-19 13:50:00,27.45,27.49,27.45,27.48,75540.0,24.1035,24.1387,24.1035,24.1299,75540.0
2020-05-19 13:55:00,27.49,27.51,27.47,27.49,37140.0,24.1387,24.1562,24.1211,24.1387,37140.0
2020-05-19 14:00:00,27.5,27.5,27.43,27.46,91160.0,24.1475,24.1475,24.086,24.1123,91160.0
2020-05-19 14:05:00,27.45,27.53,27.45,27.51,66820.0,24.1035,24.1738,24.1035,24.1562,66820.0
2020-05-19 14:10:00,27.51,27.53,27.5,27.52,36220.0,24.1562,24.1738,24.1475,24.165,36220.0
2020-05-19 14:15:00,27.52,27.56,27.51,27.55,79520.0,24.165,24.2001,24.1562,24.1914,79520.0
2020-05-19 14:20:00,27.54,27.55,27.52,27.55,204330.0,24.1826,24.1914,24.165,24.1914,204330.0
2020-05-19 14:25:00,27.55,27.56,27.53,27.55,178290.0,24.1914,24.2001,24.1738,24.1914,178290.0
2020-05-19 14:30:00,27.54,27.56,27.54,27.55,123420.0,24.1826,24.2001,24.1826,24.1914,123420.0
2020-05-19 14:35:00,27.55,27.59,27.54,27.58,96610.0,24.1914,24.2265,24.1826,24.2177,96610.0
2020-05-19 14:40:00,27.58,27.6,27.57,27.6,182380.0,24.2177,24.2353,24.2089,24.2353,182380.0
2020-05-19 14:45:00,27.6,27.6,27.58,27.6,99370.0,24.2353,24.2353,24.2177,24.2353,99370.0
2020-05-19 14:50:00,27.6,27.6,27.57,27.57,136010.0,24.2353,24.2353,24.2089,24.2089,136010.0
2020-05-19 14:55:00,27.57,27.58,27.39,27.41,482410.0,24.2089,24.2177,24.0509,24.0684,482410.0
2020-05-19 15:00:00,27.41,27.48,27.37,27.47,214560.0,24.0684,24.1299,24.0333,24.1211,214560.0
2020-05-19 15:05:00,27.49,27.51,27.45,27.49,91840.0,24.1387,24.1562,24.1035,24.1387,91840.0
2020-05-19 15:10:00,27.48,27.56,27.47,27.48,130640.0,24.1299,24.2001,24.1211,24.1299,130640.0
2020-05-19 15:15:00,27.49,27.5,27.45,27.45,120590.0,24.1387,24.1475,24.1035,24.1035,120590.0
2020-05-19 15:20:00,27.46,27.47,27.36,27.37,287410.0,24.1123,24.1211,24.0245,24.0333,287410.0
2020-05-19 15:25:00,27.38,27.45,27.34,27.43,234890.0,24.0421,24.1035,24.007,24.086,234890.0
2020-05-19 15:30:00,27.43,27.44,27.36,27.4,184980.0,24.086,24.0948,24.0245,24.0596,184980.0
2020-05-19 15:35:00,27.39,27.41,27.31,27.36,174440.0,24.0509,24.0684,23.9806,24.0245,174440.0
2020-05-19 15:40:00,27.35,27.42,27.35,27.38,252340.0,24.0157,24.0772,24.0157,24.0421,252340.0
2020-05-19 15:45:00,27.38,27.43,27.35,27.41,345730.0,24.0421,24.086,24.0157,24.0684,345730.0
2020-05-19 15:50:00,27.39,27.43,27.26,27.28,899520.0,24.0509,24.086,23.9367,23.9543,899520.0
2020-05-19 15:55:00,27.28,27.31,27.16,27.19,914620.0,23.9543,23.9806,23.8489,23.8752,914620.0
2020-05-20 09:30:00,27.7,27.89,27.61,27.87,863100.0,24.3231,24.4899,24.244,24.4723,863100.0
2020-05-20 09:35:00,27.87,28.02,27.8,27.9,1043360.0,24.4723,24.6041,24.4109,24.4987,1043360.0
2020-05-20 09:40:00,27.88,27.89,27.78,27.84,147910.0,24.4811,24.4899,24.3933,24.446,147910.0
2020-05-20 09:45:00,27.84,27.88,27.79,27.88,64480.0,24.446,24.4811,24.4021,24.4811,64480.0
2020-05-20 09:50:00,27.89,27.91,27.82,27.86,87190.0,24.4899,24.5075,24.4284,24.4636,87190.0
2020-05-20 09:55:00,27.85,27.96,27.83,27.96,105600.0,24.4548,24.5514,24.4372,24.5514,105600.0
2020-05-20 10:00:00,27.98,28.0,27.95,27.97,127530.0,24.5689,24.5865,24.5426,24.5602,127530.0
2020-05-20 10:05:00,27.96,28.08,27.96,28.04,249700.0,24.5514,24.6567,24.5514,24.6216,249700.0
2020-05-20 10:10:00,28.05,28.06,28.02,28.04,114350.0,24.6304,24.6392,24.6041,24.6216,114350.0
2020-05-20 10:15:00,28.03,28.04,27.98,28.03,118670.0,24.6128,24.6216,24.5689,24.6128,118670.0
2020-05-20 10:20:00,28.05,28.07,28.01,28.04,40430.0,24.6304,24.648,24.5953,24.6216,40430.0
2020-05-20 10:25:00,28.01,28.01,27.94,27.98,54330.0,24.5953,24.5953,24.5338,24.5689,54330.0
2020-05-20 10:30:00,27.97,28.0,27.92,28.0,69470.0,24.5602,24.5865,24.5162,24.5865,69470.0
2020-05-20 10:35:00,27.99,28.01,27.96,28.0,78640.0,24.5777,24.5953,24.5514,24.5865,78640.0
2020-05-20 10:40:00,28.01,28.03,27.99,28.01,94430.0,24.5953,24.6128,24.5777,24.5953,94430.0
2020-05-20 10:45:00,28.01,28.01,27.89,27.94,89980.0,24.5953,24.5953,24.4899,24.5338,89980.0
2020-05-20 10:50:00,27.93,27.95,27.9,27.92,66170.0,24.525,24.5426,24.4987,24.5162,66170.0
2020-05-20 10:55:00,27.94,27.96,27.88,27.93,58110.0,24.5338,24.5514,24.4811,24.525,58110.0
2020-05-20 11:00:00,27.92,28.01,27.92,27.97,129820.0,24.5162,24.5953,24.5162,24.5602,129820.0
2020-05-20 11:05:00,27.96,28.05,27.96,28.05,134150.0,24.5514,24.6304,24.5514,24.6304,134150.0
2020-05-20 11:10:00,28.04,28.06,28.02,28.04,99370.0,24.6216,24.6392,24.6041,24.6216,99370.0
2020-05-20 11:15:00,28.04,28.06,28.01,28.05,61360.0,24.6216,24.6392,24.5953,24.6304,61360.0
2020-05-20 11:20:00,28.05,28.11,28.05,28.08,180330.0,24.6304,24.6831,24.6304,24.6567,180330.0
2020-05-20 11:25:00,28.08,28.11,28.08,28.09,47240.0,24.6567,24.6831,24.6567,24.6655,47240.0
2020-05-20 11:30:00,28.09,28.1,28.07,28.1,51170.0,24.6655,24.6743,24.648,24.6743,51170.0
2020-05-20 11:35:00,28.09,28.1,28.07,28.08,65340.0,24.6655,24.6743,24.648,24.6567,65340.0
2020-05-20 11:40:00,28.08,28.12,28.07,28.11,82360.0,24.6567,24.6919,24.648,24.6831,82360.0
2020-05-20 11:45:00,28.12,28.13,28.09,28.12,128400.0,24.6919,24.7006,24.6655,24.6919,128400.0
2020-05-20 11:50:00,28.12,28.12,28.06,28.06,49050.0,24.6919,24.6919,24.6392,24.6392,49050.0
2020-05-20 11:55:00,28.05,28.09,28.05,28.06,68920.0,24.6304,24.6655,24.6304,24.6392,68920.0
2020-05-20 12:00:00,28.07,28.08,28.01,28.02,105270.0,24.648,24.6567,24.5953,24.6041,105270.0
2020-05-20 12:05:00,28.03,28.07,28.0,28.0,72460.0,24.6128,24.648,24.5865,24.5865,72460.0
2020-05-20 12:10:00,28.0,28.0,27.92,27.95,124960.0,24.5865,24.5865,24.5162,24.5426,124960.0
2020-05-20 12:15:00,27.95,27.99,27.91,27.96,134900.0,24.5426,24.5777,24.5075,24.5514,134900.0
2020-05-20 12:20:00,27.97,27.98,27.92,27.94,61840.0,24.5602,24.5689,24.5162,24.5338,61840.0
2020-05-20 12:25:00,27.95,28.02,27.95,28.0,110220.0,24.5426,24.6041,24.5426,24.5865,110220.0
2020-05-20 12:30:00,27.99,28.02,27.96,28.02,82920.0,24.5777,24.6041,24.5514,24.6041,82920.0
2020-05-20 12:35:00,28.02,28.02,27.99,27.99,56180.0,24.6041,24.6041,24.5777,24.5777,56180.0
2020-05-20 12:40:00,27.99,28.01,27.92,27.94,392680.0,24.5777,24.5953,24.5162,24.5338,392680.0
2020-05-20 12:45:00,27.92,27.96,27.9,27.96,166200.0,24.5162,24.5514,24.4987,24.5514,166200.0
2020-05-20 12:50:00,27.97,27.98,27.94,27.96,162360.0,24.5602,24.5689,24.5338,24.5514,162360.0
2020-05-20 12:55:00,27.95,28.0,27.95,27.98,69720.0,24.5426,24.5865,24.5426,24.5689,69720.0
2020-05-20 13:00:00,27.98,28.01,27.97,27.99,122140.0,24.5689,24.5953,24.5602,24.5777,122140.0
2020-05-20 13:05:00,27.98,27.99,27.91,27.93,106800.0,24.5689,24.5777,24.5075,24.525,106800.0
2020-05-20 13:10:00,27.93,27.97,27.92,27.97,26410.0,24.525,24.5602,24.5162,24.5602,26410.0
2020-05-20 13:15:00,27.95,27.96,27.94,27.94,51390.0,24.5426,24.5514,24.5338,24.5338,51390.0
2020-05-20 13:20:00,27.95,27.97,27.9,27.92,93630.0,24.5426,24.5602,24.4987,24.5162,93630.0
2020-05-20 13:25:00,27.92,27.93,27.87,27.92,46610.0,24.5162,24.525,24.4723,24.5162,46610.0
2020-05-20 13:30:00,27.92,27.97,27.92,27.93,135560.0,24.5162,24.5602,24.5162,24.525,135560.0
2020-05-20 13:35:00,27.93,27.94,27.9,27.91,64950.0,24.525,24.5338,24.4987,24.5075,64950.0
2020-05-20 13:40:00,27.92,27.96,27.89,27.96,84660.0,24.5162,24.5514,24.4899,24.5514,84660.0
2020-05-20 13:45:00,27.96,27.96,27.93,27.95,71140.0,24.5514,24.5514,24.525,24.5426,71140.0
2020-05-20 13:50:00,27.96,28.0,27.92,27.93,80950.0,24.5514,24.5865,24.5162,24.525,80950.0
2020-05-20 13:55:00,27.92,27.93,27.87,27.88,85380.0,24.5162,24.525,24.4723,24.4811,85380.0
2020-05-20 14:00:00,27.88,27.91,27.8,27.85,113940.0,24.4811,24.5075,24.4109,24.4548,113940.0
2020-05-20 14:05:00,27.85,27.87,27.78,27.78,155840.0,24.4548,24.4723,24.3933,24.3933,155840.0
2020-05-20 14:10:00,27.79,27.8,27.77,27.77,97070.0,24.4021,24.4109,24.3845,24.3845,97070.0
2020-05-20 14:15:00,27.77,27.8,27.75,27.79,80210.0,24.3845,24.4109,24.367,24.4021,80210.0
2020-05-20 14:20:00,27.79,27.85,27.78,27.82,76840.0,24.4021,24.4548,24.3933,24.4284,76840.0
2020-05-20 14:25:00,27.82,27.82,27.76,27.78,78130.0,24.4284,24.4284,24.3758,24.3933,78130.0
2020-05-20 14:30:00,27.77,27.81,27.75,27.81,103010.0,24.3845,24.4197,24.367,24.4197,103010.0
2020-05-20 14:35:00,27.81,27.86,27.81,27.84,46990.0,24.4197,24.4636,24.4197,24.446,46990.0
2020-05-20 14:40:00,27.85,27.88,27.83,27.88,63490.0,24.4548,24.4811,24.4372,24.4811,63490.0
2020-05-20 14:45:00,27.9,27.9,27.84,27.88,129340.0,24.4987,24.4987,24.446,24.4811,129340.0
2020-05-20 14:50:00,27.89,27.93,27.89,27.92,73050.0,24.4899,24.525,24.4899,24.5162,73050.0
2020-05-20 14:55:00,27.91,27.92,27.89,27.9,55720.0,24.5075,24.5162,24.4899,24.4987,55720.0
2020-05-20 15:00:00,27.89,27.9,27.88,27.88,88770.0,24.4899,24.4987,24.4811,24.4811,88770.0
2020-05-20 15:05:00,27.88,27.89,27.86,27.89,60830.0,24.4811,24.4899,24.4636,24.4899,60830.0
2020-05-20 15:10:00,27.88,27.9,27.81,27.86,145400.0,24.4811,24.4987,24.4197,24.4636,145400.0
2020-05-20 15:15:00,27.85,27.89,27.85,27.89,52210.0,24.4548,24.4899,24.4548,24.4899,52210.0
2020-05-20 15:20:00,27.89,27.94,27.89,27.94,44930.0,24.4899,24.5338,24.4899,24.5338,44930.0
2020-05-20 15:25:00,27.95,27.99,27.93,27.98,280840.0,24.5426,24.5777,24.525,24.5689,280840.0
2020-05-20 15:30:00,27.97,27.97,27.92,27.93,101850.0,24.5602,24.5602,24.5162,24.525,101850.0
2020-05-20 15:35:00,27.93,27.97,27.92,27.96,196210.0,24.525,24.5602,24.5162,24.5514,196210.0
2020-05-20 15:40:00,27.94,27.97,27.93,27.96,186420.0,24.5338,24.5602,24.525,24.5514,186420.0
2020-05-20 15:45:00,27.96,27.96,27.84,27.84,175400.0,24.5514,24.5514,24.446,24.446,175400.0
2020-05-20 15:50:00,27.85,27.9,27.82,27.89,230810.0,24.4548,24.4987,24.4284,24.4899,230810.0
2020-05-20 15:55:00,27.89,27.9,27.86,27.87,752250.0,24.4899,24.4987,24.4636,24.4723,752250.0
2020-05-21 09:30:00,27.89,27.95,27.85,27.94,278550.0,24.4899,24.5426,24.4548,24.5338,278550.0
2020-05-21 09:35:00,27.91,27.94,27.85,27.92,101100.0,24.5075,24.5338,24.4548,24.5162,101100.0
2020-05-21 09:40:00,27.92,27.93,27.82,27.85,89450.0,24.5162,24.525,24.4284,24.4548,89450.0
2020-05-21 09:45:00,27.84,27.87,27.84,27.87,100680.0,24.446,24.4723,24.446,24.4723,100680.0
2020-05-21 09:50:00,27.85,27.85,27.77,27.8,65480.0,24.4548,24.4548,24.3845,24.4109,65480.0
2020-05-21 09:55:00,27.8,27.83,27.76,27.83,39780.0,24.4109,24.4372,24.3758,24.4372,39780.0
2020-05-21 10:00:00,27.82,27.84,27.7,27.7,90050.0,24.4284,24.446,24.3231,24.3231,90050.0
2020-05-21 10:05:00,27.7,27.73,27.66,27.68,64750.0,24.3231,24.3494,24.2879,24.3055,64750.0
2020-05-21 10:10:00,27.7,27.75,27.69,27.73,64010.0,24.3231,24.367,24.3143,24.3494,64010.0
2020-05-21 10:15:00,27.72,27.73,27.68,27.68,69380.0,24.3406,24.3494,24.3055,24.3055,69380.0
2020-05-21 10:20:00,27.71,27.71,27.65,27.68,90000.0,24.3318,24.3318,24.2792,24.3055,90000.0
2020-05-21 10:25:00,27.7,27.7,27.62,27.64,56560.0,24.3231,24.3231,24.2528,24.2704,56560.0
2020-05-21 10:30:00,27.62,27.62,27.49,27.55,147330.0,24.2528,24.2528,24.1387,24.1914,147330.0
2020-05-21 10:35:00,27.54,27.54,27.48,27.49,101500.0,24.1826,24.1826,24.1299,24.1387,101500.0
2020-05-21 10:40:00,27.5,27.7,27.5,27.68,85470.0,24.1475,24.3231,24.1475,24.3055,85470.0
2020-05-21 10:45:00,27.69,27.69,27.62,27.67,93360.0,24.3143,24.3143,24.2528,24.2967,93360.0
2020-05-21 10:50:00,27.65,27.7,27.65,27.68,66290.0,24.2792,24.3231,24.2792,24.3055,66290.0
2020-05-21 10:55:00,27.67,27.75,27.67,27.69,97060.0,24.2967,24.367,24.2967,24.3143,97060.0
2020-05-21 11:00:00,27.67,27.69,27.59,27.62,96850.0,24.2967,24.3143,24.2265,24.2528,96850.0
2020-05-21 11:05:00,27.63,27.65,27.57,27.62,90040.0,24.2616,24.2792,24.2089,24.2528,90040.0
2020-05-21 11:10:00,27.61,27.66,27.6,27.63,30810.0,24.244,24.2879,24.2353,24.2616,30810.0
2020-05-21 11:15:00,27.63,27.63,27.57,27.58,55200.0,24.2616,24.2616,24.2089,24.2177,55200.0
2020-05-21 11:20:00,27.59,27.6,27.5,27.53,101560.0,24.2265,24.2353,24.1475,24.1738,101560.0
2020-05-21 11:25:00,27.53,27.59,27.51,27.56,49310.0,24.1738,24.2265,24.1562,24.2001,49310.0
2020-05-21 11:30:00,27.57,27.63,27.57,27.6,48890.0,24.2089,24.2616,24.2089,24.2353,48890.0
2020-05-21 11:35:00,27.59,27.7,27.59,27.7,82610.0,24.2265,24.3231,24.2265,24.3231,82610.0
2020-05-21 11:40:00,27.68,27.75,27.67,27.74,74730.0,24.3055,24.367,24.2967,24.3582,74730.0
2020-05-21 11:45:00,27.74,27.76,27.73,27.75,62200.0,24.3582,24.3758,24.3494,24.367,62200.0
2020-05-21 11:50:00,27.75,27.76,27.71,27.73,68650.0,24.367,24.3758,24.3318,24.3494,68650.0
2020-05-21 11:55:00,27.72,27.75,27.67,27.67,67180.0,24.3406,24.367,24.2967,24.2967,67180.0
2020-05-21 12:00:00,27.69,27.84,27.69,27.77,211460.0,24.3143,24.446,24.3143,24.3845,211460.0
2020-05-21 12:05:00,27.76,27.85,27.76,27.79,139900.0,24.3758,24.4548,24.3758,24.4021,139900.0
2020-05-21 12:10:00,27.77,27.78,27.73,27.77,103960.0,24.3845,24.3933,24.3494,24.3845,103960.0
2020-05-21 12:15:00,27.79,27.79,27.76,27.77,33400.0,24.4021,24.4021,24.3758,24.3845,33400.0
2020-05-21 12:20:00,27.76,27.81,27.76,27.81,68180.0,24.3758,24.4197,24.3758,24.4197,68180.0
2020-05-21 12:25:00,27.81,27.85,27.78,27.78,42030.0,24.4197,24.4548,24.3933,24.3933,42030.0
2020-05-21 12:30:00,27.76,27.79,27.73,27.76,30000.0,24.3758,24.4021,24.3494,24.3758,30000.0
2020-05-21 12:35:00,27.76,27.78,27.71,27.71,57500.0,24.3758,24.3933,24.3318,24.3318,57500.0
2020-05-21 12:40:00,27.73,27.78,27.72,27.77,39000.0,24.3494,24.3933,24.3406,24.3845,39000.0
2020-05-21 12:45:00,27.76,27.84,27.76,27.83,71630.0,24.3758,24.446,24.3758,24.4372,71630.0
2020-05-21 12:50:00,27.82,27.82,27.75,27.77,53980.0,24.4284,24.4284,24.367,24.3845,53980.0
2020-05-21 12:55:00,27.75,27.75,27.69,27.71,105070.0,24.367,24.367,24.3143,24.3318,105070.0
2020-05-21 13:00:00,27.73,27.82,27.67,27.79,57000.0,24.3494,24.4284,24.2967,24.4021,57000.0
2020-05-21 13:05:00,27.8,27.81,27.75,27.75,80000.0,24.4109,24.4197,24.367,24.367,80000.0
2020-05-21 13:10:00,27.76,27.78,27.72,27.76,59100.0,24.3758,24.3933,24.3406,24.3758,59100.0
2020-05-21 13:15:00,27.76,27.77,27.73,27.75,57570.0,24.3758,24.3845,24.3494,24.367,57570.0
2020-05-21 13:20:00,27.75,27.76,27.7,27.74,68010.0,24.367,24.3758,24.3231,24.3582,68010.0
2020-05-21 13:25:00,27.73,27.73,27.69,27.7,82120.0,24.3494,24.3494,24.3143,24.3231,82120.0
2020-05-21 13:30:00,27.7,27.72,27.67,27.72,40010.0,24.3231,24.3406,24.2967,24.3406,40010.0
2020-05-21 13:35:00,27.7,27.75,27.68,27.71,79610.0,24.3231,24.367,24.3055,24.3318,79610.0
2020-05-21 13:40:00,27.71,27.73,27.68,27.7,72830.0,24.3318,24.3494,24.3055,24.3231,72830.0
2020-05-21 13:45:00,27.7,27.75,27.69,27.71,48000.0,24.3231,24.367,24.3143,24.3318,48000.0
2020-05-21 13:50:00,27.71,27.74,27.7,27.7,77130.0,24.3318,24.3582,24.3231,24.3231,77130.0
2020-05-21 13:55:00,27.7,27.73,27.69,27.73,53150.0,24.3231,24.3494,24.3143,24.3494,53150.0
2020-05-21 14:00:00,27.71,27.77,27.71,27.77,52050.0,24.3318,24.3845,24.3318,24.3845,52050.0
2020-05-21 14:05:00,27.77,27.78,27.71,27.76,66610.0,24.3845,24.3933,24.3318,24.3758,66610.0
2020-05-21 14:10:00,27.76,27.76,27.71,27.74,72110.0,24.3758,24.3758,24.3318,24.3582,72110.0
2020-05-21 14:15:00,27.74,27.76,27.73,27.73,54600.0,24.3582,24.3758,24.3494,24.3494,54600.0
2020-05-21 14:20:00,27.73,27.78,27.73,27.73,90720.0,24.3494,24.3933,24.3494,24.3494,90720.0
2020-05-21 14:25:00,27.71,27.74,27.67,27.68,64320.0,24.3318,24.3582,24.2967,24.3055,64320.0
2020-05-21 14:30:00,27.68,27.71,27.63,27.63,112330.0,24.3055,24.3318,24.2616,24.2616,112330.0
2020-05-21 14:35:00,27.62,27.63,27.57,27.62,102110.0,24.2528,24.2616,24.2089,24.2528,102110.0
2020-05-21 14:40:00,27.63,27.63,27.59,27.62,55210.0,24.2616,24.2616,24.2265,24.2528,55210.0
2020-05-21 14:45:00,27.61,27.61,27.53,27.53,75580.0,24.244,24.244,24.1738,24.1738,75580.0
2020-05-21 14:50:00,27.54,27.58,27.51,27.56,66540.0,24.1826,24.2177,24.1562,24.2001,66540.0
2020-05-21 14:55:00,27.57,27.57,27.52,27.53,52730.0,24.2089,24.2089,24.165,24.1738,52730.0
2020-05-21 15:00:00,27.53,27.6,27.53,27.59,76250.0,24.1738,24.2353,24.1738,24.2265,76250.0
2020-05-21 15:05:00,27.59,27.61,27.57,27.58,175020.0,24.2265,24.244,24.2089,24.2177,175020.0
2020-05-21 15:10:00,27.58,27.6,27.55,27.58,90190.0,24.2177,24.2353,24.1914,24.2177,90190.0
2020-05-21 15:15:00,27.58,27.6,27.55,27.58,82200.0,24.2177,24.2353,24.1914,24.2177,82200.0
2020-05-21 15:20:00,27.58,27.6,27.56,27.59,75070.0,24.2177,24.2353,24.2001,24.2265,75070.0
2020-05-21 15:25:00,27.59,27.61,27.58,27.59,95180.0,24.2265,24.244,24.2177,24.2265,95180.0
2020-05-21 15:30:00,27.59,27.6,27.52,27.52,165330.0,24.2265,24.2353,24.165,24.165,165330.0
2020-05-21 15:35:00,27.52,27.58,27.49,27.56,150410.0,24.165,24.2177,24.1387,24.2001,150410.0
2020-05-21 15:40:00,27.56,27.59,27.5,27.59,175400.0,24.2001,24.2265,24.1475,24.2265,175400.0
2020-05-21 15:45:00,27.59,27.59,27.54,27.56,154660.0,24.2265,24.2265,24.1826,24.2001,154660.0
2020-05-21 15:50:00,27.57,27.58,27.48,27.49,422390.0,24.2089,24.2177,24.1299,24.1387,422390.0
2020-05-21 15:55:00,27.49,27.52,27.46,27.51,649680.0,24.1387,24.165,24.1123,24.1562,649680.0
2020-05-22 09:30:00,27.37,27.41,27.11,27.15,644380.0,24.0333,24.0684,23.805,23.8401,644380.0
2020-05-22 09:35:00,27.2,27.23,27.05,27.08,281090.0,23.884,23.9104,23.7523,23.7787,281090.0
2020-05-22 09:40:00,27.09,27.2,27.08,27.12,191270.0,23.7874,23.884,23.7787,23.8138,191270.0
2020-05-22 09:45:00,27.1,27.17,27.09,27.17,248100.0,23.7962,23.8577,23.7874,23.8577,248100.0
2020-05-22 09:50:00,27.17,27.27,27.1,27.27,599690.0,23.8577,23.9455,23.7962,23.9455,599690.0
2020-05-22 09:55:00,27.27,27.35,27.26,27.33,158370.0,23.9455,24.0157,23.9367,23.9982,158370.0
2020-05-22 10:00:00,27.33,27.33,27.2,27.23,82620.0,23.9982,23.9982,23.884,23.9104,82620.0
2020-05-22 10:05:00,27.22,27.22,27.11,27.18,164400.0,23.9016,23.9016,23.805,23.8665,164400.0
2020-05-22 10:10:00,27.17,27.2,27.1,27.12,89640.0,23.8577,23.884,23.7962,23.8138,89640.0
2020-05-22 10:15:00,27.12,27.19,27.08,27.1,299270.0,23.8138,23.8752,23.7787,23.7962,299270.0
2020-05-22 10:20:00,27.11,27.22,27.11,27.21,149540.0,23.805,23.9016,23.805,23.8928,149540.0
2020-05-22 10:25:00,27.19,27.31,27.19,27.31,181600.0,23.8752,23.9806,23.8752,23.9806,181600.0
2020-05-22 10:30:00,27.31,27.4,27.28,27.37,169510.0,23.9806,24.0596,23.9543,24.0333,169510.0
2020-05-22 10:35:00,27.38,27.4,27.31,27.31,100830.0,24.0421,24.0596,23.9806,23.9806,100830.0
2020-05-22 10:40:00,27.32,27.34,27.28,27.28,249740.0,23.9894,24.007,23.9543,23.9543,249740.0
2020-05-22 10:45:00,27.29,27.31,27.26,27.27,73820.0,23.9631,23.9806,23.9367,23.9455,73820.0
2020-05-22 10:50:00,27.25,27.34,27.21,27.3,163460.0,23.9279,24.007,23.8928,23.9718,163460.0
2020-05-22 10:55:00,27.3,27.32,27.26,27.28,49280.0,23.9718,23.9894,23.9367,23.9543,49280.0
2020-05-22 11:00:00,27.27,27.34,27.27,27.29,55300.0,23.9455,24.007,23.9455,23.9631,55300.0
2020-05-22 11:05:00,27.3,27.31,27.26,27.29,35240.0,23.9718,23.9806,23.9367,23.9631,35240.0
2020-05-22 11:10:00,27.28,27.31,27.27,27.29,57210.0,23.9543,23.9806,23.9455,23.9631,57210.0
2020-05-22 11:15:00,27.29,27.32,27.28,27.31,54380.0,23.9631,23.9894,23.9543,23.9806,54380.0
2020-05-22 11:20:00,27.31,27.31,27.24,27.24,59480.0,23.9806,23.9806,23.9191,23.9191,59480.0
2020-05-22 11:25:00,27.22,27.25,27.21,27.22,50040.0,23.9016,23.9279,23.8928,23.9016,50040.0
2020-05-22 11:30:00,27.21,27.26,27.18,27.26,36620.0,23.8928,23.9367,23.8665,23.9367,36620.0
2020-05-22 11:35:00,27.26,27.29,27.25,27.29,65430.0,23.9367,23.9631,23.9279,23.9631,65430.0
2020-05-22 11:40:00,27.29,27.29,27.24,27.24,37380.0,23.9631,23.9631,23.9191,23.9191,37380.0
2020-05-22 11:45:00,27.25,27.27,27.23,27.26,24000.0,23.9279,23.9455,23.9104,23.9367,24000.0
2020-05-22 11:50:00,27.26,27.28,27.24,27.28,39980.0,23.9367,23.9543,23.9191,23.9543,39980.0
2020-05-22 11:55:00,27.29,27.29,27.26,27.28,54300.0,23.9631,23.9631,23.9367,23.9543,54300.0
2020-05-22 12:00:00,27.28,27.31,27.27,27.29,36560.0,23.9543,23.9806,23.9455,23.9631,36560.0
2020-05-22 12:05:00,27.29,27.34,27.28,27.28,78500.0,23.9631,24.007,23.9543,23.9543,78500.0
2020-05-22 12:10:00,27.28,27.3,27.26,27.28,44670.0,23.9543,23.9718,23.9367,23.9543,44670.0
2020-05-22 12:15:00,27.28,27.29,27.25,27.28,44430.0,23.9543,23.9631,23.9279,23.9543,44430.0
2020-05-22 12:20:00,27.28,27.34,27.27,27.34,59040.0,23.9543,24.007,23.9455,24.007,59040.0
2020-05-22 12:25:00,27.34,27.36,27.33,27.35,47600.0,24.007,24.0245,23.9982,24.0157,47600.0
2020-05-22 12:30:00,27.36,27.36,27.32,27.32,29250.0,24.0245,24.0245,23.9894,23.9894,29250.0
2020-05-22 12:35:00,27.32,27.39,27.32,27.37,80930.0,23.9894,24.0509,23.9894,24.0333,80930.0
2020-05-22 12:40:00,27.37,27.44,27.36,27.43,169150.0,24.0333,24.0948,24.0245,24.086,169150.0
2020-05-22 12:45:00,27.43,27.44,27.37,27.37,24350.0,24.086,24.0948,24.0333,24.0333,24350.0
2020-05-22 12:50:00,27.37,27.4,27.37,27.37,36000.0,24.0333,24.0596,24.0333,24.0333,36000.0
2020-05-22 12:55:00,27.37,27.41,27.37,27.39,36590.0,24.0333,24.0684,24.0333,24.0509,36590.0
2020-05-22 13:00:00,27.39,27.47,27.39,27.47,45260.0,24.0509,24.1211,24.0509,24.1211,45260.0
2020-05-22 13:05:00,27.47,27.47,27.44,27.44,44160.0,24.1211,24.1211,24.0948,24.0948,44160.0
2020-05-22 13:10:00,27.44,27.46,27.42,27.46,60020.0,24.0948,24.1123,24.0772,24.1123,60020.0
2020-05-22 13:15:00,27.46,27.47,27.45,27.47,38140.0,24.1123,24.1211,24.1035,24.1211,38140.0
2020-05-22 13:20:00,27.47,27.49,27.47,27.49,37910.0,24.1211,24.1387,24.1211,24.1387,37910.0
2020-05-22 13:25:00,27.5,27.53,27.5,27.53,52560.0,24.1475,24.1738,24.1475,24.1738,52560.0
2020-05-22 13:30:00,27.52,27.54,27.44,27.44,84000.0,24.165,24.1826,24.0948,24.0948,84000.0
2020-05-22 13:35:00,27.44,27.44,27.36,27.39,78170.0,24.0948,24.0948,24.0245,24.0509,78170.0
2020-05-22 13:40:00,27.39,27.41,27.36,27.41,109080.0,24.0509,24.0684,24.0245,24.0684,109080.0
2020-05-22 13:45:00,27.4,27.4,27.37,27.37,39830.0,24.0596,24.0596,24.0333,24.0333,39830.0
2020-05-22 13:50:00,27.37,27.37,27.32,27.32,85530.0,24.0333,24.0333,23.9894,23.9894,85530.0
2020-05-22 13:55:00,27.34,27.41,27.33,27.39,60410.0,24.007,24.0684,23.9982,24.0509,60410.0
2020-05-22 14:00:00,27.4,27.44,27.39,27.44,54020.0,24.0596,24.0948,24.0509,24.0948,54020.0
2020-05-22 14:05:00,27.45,27.49,27.44,27.48,49240.0,24.1035,24.1387,24.0948,24.1299,49240.0
2020-05-22 14:10:00,27.49,27.54,27.48,27.53,57780.0,24.1387,24.1826,24.1299,24.1738,57780.0
2020-05-22 14:15:00,27.52,27.52,27.49,27.49,53010.0,24.165,24.165,24.1387,24.1387,53010.0
2020-05-22 14:20:00,27.5,27.51,27.5,27.5,63650.0,24.1475,24.1562,24.1475,24.1475,63650.0
2020-05-22 14:25:00,27.5,27.54,27.5,27.52,189910.0,24.1475,24.1826,24.1475,24.165,189910.0
2020-05-22 14:30:00,27.53,27.58,27.52,27.58,218720.0,24.1738,24.2177,24.165,24.2177,218720.0
2020-05-22 14:35:00,27.59,27.63,27.58,27.62,182570.0,24.2265,24.2616,24.2177,24.2528,182570.0
2020-05-22 14:40:00,27.61,27.63,27.59,27.59,99760.0,24.244,24.2616,24.2265,24.2265,99760.0
2020-05-22 14:45:00,27.59,27.59,27.55,27.56,163860.0,24.2265,24.2265,24.1914,24.2001,163860.0
2020-05-22 14:50:00,27.57,27.61,27.57,27.6,255970.0,24.2089,24.244,24.2089,24.2353,255970.0
2020-05-22 14:55:00,27.59,27.63,27.59,27.63,94110.0,24.2265,24.2616,24.2265,24.2616,94110.0
2020-05-22 15:00:00,27.62,27.63,27.57,27.62,170410.0,24.2528,24.2616,24.2089,24.2528,170410.0
2020-05-22 15:05:00,27.62,27.64,27.6,27.63,96700.0,24.2528,24.2704,24.2353,24.2616,96700.0
2020-05-22 15:10:00,27.62,27.62,27.58,27.6,84760.0,24.2528,24.2528,24.2177,24.2353,84760.0
2020-05-22 15:15:00,27.61,27.63,27.59,27.61,80320.0,24.244,24.2616,24.2265,24.244,80320.0
2020-05-22 15:20:00,27.61,27.62,27.53,27.54,64410.0,24.244,24.2528,24.1738,24.1826,64410.0
2020-05-22 15:25:00,27.54,27.54,27.5,27.54,115300.0,24.1826,24.1826,24.1475,24.1826,115300.0
2020-05-22 15:30:00,27.54,27.57,27.52,27.53,132640.0,24.1826,24.2089,24.165,24.1738,132640.0
2020-05-22 15:35:00,27.53,27.55,27.52,27.55,98600.0,24.1738,24.1914,24.165,24.1914,98600.0
2020-05-22 15:40:00,27.55,27.58,27.51,27.58,147930.0,24.1914,24.2177,24.1562,24.2177,147930.0
2020-05-22 15:45:00,27.58,27.64,27.58,27.63,172720.0,24.2177,24.2704,24.2177,24.2616,172720.0
2020-05-22 15:50:00,27.64,27.64,27.58,27.61,626550.0,24.2704,24.2704,24.2177,24.244,626550.0
2020-05-22 15:55:00,27.61,27.73,27.61,27.68,876990.0,24.244,24.3494,24.244,24.3055,876990.0
2020-05-26 09:30:00,28.34,28.55,28.2,28.41,1129870.0,24.885,25.0694,24.7621,24.9465,1129870.0
2020-05-26 09:35:00,28.42,28.48,28.33,28.42,168340.0,24.9553,25.008,24.8763,24.9553,168340.0
2020-05-26 09:40:00,28.42,28.56,28.42,28.56,440580.0,24.9553,25.0782,24.9553,25.0782,440580.0
2020-05-26 09:45:00,28.57,28.58,28.48,28.55,279750.0,25.087,25.0958,25.008,25.0694,279750.0
2020-05-26 09:50:00,28.54,28.56,28.48,28.48,184740.0,25.0607,25.0782,25.008,25.008,184740.0
2020-05-26 09:55:00,28.49,28.52,28.36,28.39,294370.0,25.0168,25.0431,24.9026,24.929,294370.0
2020-05-26 10:00:00,28.4,28.5,28.39,28.46,268540.0,24.9377,25.0255,24.929,24.9904,268540.0
2020-05-26 10:05:00,28.47,28.5,28.41,28.41,106070.0,24.9992,25.0255,24.9465,24.9465,106070.0
2020-05-26 10:10:00,28.41,28.48,28.39,28.46,106330.0,24.9465,25.008,24.929,24.9904,106330.0
2020-05-26 10:15:00,28.47,28.54,28.46,28.53,222590.0,24.9992,25.0607,24.9904,25.0519,222590.0
2020-05-26 10:20:00,28.53,28.62,28.53,28.6,125350.0,25.0519,25.1309,25.0519,25.1133,125350.0
2020-05-26 10:25:00,28.6,28.64,28.58,28.63,129600.0,25.1133,25.1485,25.0958,25.1397,129600.0
2020-05-26 10:30:00,28.64,28.67,28.62,28.64,154810.0,25.1485,25.1748,25.1309,25.1485,154810.0
2020-05-26 10:35:00,28.64,28.67,28.61,28.63,108950.0,25.1485,25.1748,25.1221,25.1397,108950.0
2020-05-26 10:40:00,28.61,28.62,28.51,28.53,74380.0,25.1221,25.1309,25.0343,25.0519,74380.0
2020-05-26 10:45:00,28.52,28.62,28.52,28.61,77220.0,25.0431,25.1309,25.0431,25.1221,77220.0
2020-05-26 10:50:00,28.61,28.66,28.6,28.66,107370.0,25.1221,25.166,25.1133,25.166,107370.0
2020-05-26 10:55:00,28.65,28.7,28.65,28.68,73550.0,25.1573,25.2012,25.1573,25.1836,73550.0
2020-05-26 11:00:00,28.67,28.71,28.63,28.63,174410.0,25.1748,25.2099,25.1397,25.1397,174410.0
2020-05-26 11:05:00,28.63,28.67,28.62,28.64,72860.0,25.1397,25.1748,25.1309,25.1485,72860.0
2020-05-26 11:10:00,28.63,28.66,28.6,28.63,83310.0,25.1397,25.166,25.1133,25.1397,83310.0
2020-05-26 11:15:00,28.62,28.66,28.59,28.63,126230.0,25.1309,25.166,25.1046,25.1397,126230.0
2020-05-26 11:20:00,28.63,28.63,28.59,28.59,59240.0,25.1397,25.1397,25.1046,25.1046,59240.0
2020-05-26 11:25:00,28.6,28.6,28.48,28.52,137470.0,25.1133,25.1133,25.008,25.0431,137470.0
2020-05-26 11:30:00,28.52,28.59,28.46,28.51,97010.0,25.0431,25.1046,24.9904,25.0343,97010.0
2020-05-26 11:35:00,28.5,28.51,28.45,28.5,111130.0,25.0255,25.0343,24.9816,25.0255,111130.0
2020-05-26 11:40:00,28.51,28.52,28.45,28.46,185550.0,25.0343,25.0431,24.9816,24.9904,185550.0
2020-05-26 11:45:00,28.46,28.48,28.4,28.45,119590.0,24.9904,25.008,24.9377,24.9816,119590.0
2020-05-26 11:50:00,28.45,28.49,28.45,28.46,74780.0,24.9816,25.0168,24.9816,24.9904,74780.0
2020-05-26 11:55:00,28.46,28.48,28.46,28.47,77100.0,24.9904,25.008,24.9904,24.9992,77100.0
2020-05-26 12:00:00,28.48,28.54,28.48,28.51,187310.0,25.008,25.0607,25.008,25.0343,187310.0
2020-05-26 12:05:00,28.51,28.52,28.49,28.51,78700.0,25.0343,25.0431,25.0168,25.0343,78700.0
2020-05-26 12:10:00,28.51,28.57,28.51,28.56,122530.0,25.0343,25.087,25.0343,25.0782,122530.0
2020-05-26 12:15:00,28.56,28.57,28.5,28.5,85960.0,25.0782,25.087,25.0255,25.0255,85960.0
2020-05-26 12:20:00,28.48,28.53,28.48,28.5,106480.0,25.008,25.0519,25.008,25.0255,106480.0
2020-05-26 12:25:00,28.49,28.54,28.47,28.52,103210.0,25.0168,25.0607,24.9992,25.0431,103210.0
2020-05-26 12:30:00,28.53,28.56,28.53,28.54,66910.0,25.0519,25.0782,25.0519,25.0607,66910.0
2020-05-26 12:35:00,28.54,28.59,28.52,28.59,86280.0,25.0607,25.1046,25.0431,25.1046,86280.0
2020-05-26 12:40:00,28.58,28.59,28.56,28.58,79920.0,25.0958,25.1046,25.0782,25.0958,79920.0
2020-05-26 12:45:00,28.59,28.6,28.58,28.59,74530.0,25.1046,25.1133,25.0958,25.1046,74530.0
2020-05-26 12:50:00,28.6,28.62,28.51,28.51,157590.0,25.1133,25.1309,25.0343,25.0343,157590.0
2020-05-26 12:55:00,28.51,28.54,28.49,28.53,101360.0,25.0343,25.0607,25.0168,25.0519,101360.0
2020-05-26 13:00:00,28.53,28.53,28.46,28.47,87360.0,25.0519,25.0519,24.9904,24.9992,87360.0
2020-05-26 13:05:00,28.47,28.48,28.41,28.41,153100.0,24.9992,25.008,24.9465,24.9465,153100.0
2020-05-26 13:10:00,28.42,28.44,28.41,28.41,138170.0,24.9553,24.9729,24.9465,24.9465,138170.0
2020-05-26 13:15:00,28.42,28.45,28.41,28.43,91800.0,24.9553,24.9816,24.9465,24.9641,91800.0
2020-05-26 13:20:00,28.43,28.47,28.42,28.46,79460.0,24.9641,24.9992,24.9553,24.9904,79460.0
2020-05-26 13:25:00,28.46,28.48,28.46,28.48,82320.0,24.9904,25.008,24.9904,25.008,82320.0
2020-05-26 13:30:00,28.48,28.48,28.44,28.48,85210.0,25.008,25.008,24.9729,25.008,85210.0
2020-05-26 13:35:00,28.49,28.49,28.48,28.48,84750.0,25.0168,25.0168,25.008,25.008,84750.0
2020-05-26 13:40:00,28.48,28.49,28.45,28.47,79090.0,25.008,25.0168,24.9816,24.9992,79090.0
2020-05-26 13:45:00,28.48,28.48,28.45,28.46,88110.0,25.008,25.008,24.9816,24.9904,88110.0
2020-05-26 13:50:00,28.47,28.53,28.46,28.53,156810.0,24.9992,25.0519,24.9904,25.0519,156810.0
2020-05-26 13:55:00,28.54,28.54,28.48,28.48,130080.0,25.0607,25.0607,25.008,25.008,130080.0
2020-05-26 14:00:00,28.48,28.51,28.47,28.49,134640.0,25.008,25.0343,24.9992,25.0168,134640.0
2020-05-26 14:05:00,28.49,28.53,28.49,28.52,79790.0,25.0168,25.0519,25.0168,25.0431,79790.0
2020-05-26 14:10:00,28.52,28.56,28.51,28.54,73520.0,25.0431,25.0782,25.0343,25.0607,73520.0
2020-05-26 14:15:00,28.54,28.56,28.53,28.56,68020.0,25.0607,25.0782,25.0519,25.0782,68020.0
2020-05-26 14:20:00,28.57,28.62,28.57,28.6,128970.0,25.087,25.1309,25.087,25.1133,128970.0
2020-05-26 14:25:00,28.61,28.62,28.57,28.57,94840.0,25.1221,25.1309,25.087,25.087,94840.0
2020-05-26 14:30:00,28.57,28.59,28.55,28.55,82610.0,25.087,25.1046,25.0694,25.0694,82610.0
2020-05-26 14:35:00,28.55,28.58,28.54,28.55,77840.0,25.0694,25.0958,25.0607,25.0694,77840.0
2020-05-26 14:40:00,28.55,28.56,28.51,28.52,92420.0,25.0694,25.0782,25.0343,25.0431,92420.0
2020-05-26 14:45:00,28.52,28.55,28.5,28.55,76760.0,25.0431,25.0694,25.0255,25.0694,76760.0
2020-05-26 14:50:00,28.54,28.56,28.49,28.51,125470.0,25.0607,25.0782,25.0168,25.0343,125470.0
2020-05-26 14:55:00,28.51,28.56,28.5,28.56,114180.0,25.0343,25.0782,25.0255,25.0782,114180.0
2020-05-26 15:00:00,28.56,28.57,28.51,28.51,125660.0,25.0782,25.087,25.0343,25.0343,125660.0
2020-05-26 15:05:00,28.52,28.56,28.52,28.53,92950.0,25.0431,25.0782,25.0431,25.0519,92950.0
2020-05-26 15:10:00,28.53,28.54,28.5,28.53,105590.0,25.0519,25.0607,25.0255,25.0519,105590.0
2020-05-26 15:15:00,28.53,28.54,28.49,28.5,114850.0,25.0519,25.0607,25.0168,25.0255,114850.0
2020-05-26 15:20:00,28.51,28.58,28.5,28.58,176950.0,25.0343,25.0958,25.0255,25.0958,176950.0
2020-05-26 15:25:00,28.58,28.58,28.54,28.56,102240.0,25.0958,25.0958,25.0607,25.0782,102240.0
2020-05-26 15:30:00,28.56,28.58,28.42,28.43,235380.0,25.0782,25.0958,24.9553,24.9641,235380.0
2020-05-26 15:35:00,28.44,28.47,28.41,28.42,195980.0,24.9729,24.9992,24.9465,24.9553,195980.0
2020-05-26 15:40:00,28.41,28.41,28.26,28.3,184910.0,24.9465,24.9465,24.8148,24.8499,184910.0
2020-05-26 15:45:00,28.3,28.35,28.27,28.29,227640.0,24.8499,24.8938,24.8236,24.8411,227640.0
2020-05-26 15:50:00,28.3,28.31,28.15,28.16,560450.0,24.8499,24.8587,24.7182,24.727,560450.0
2020-05-26 15:55:00,28.15,28.22,28.14,28.2,1302140.0,24.7182,24.7797,24.7094,24.7621,1302140.0
2020-05-27 09:30:00,28.3,28.54,28.27,28.44,603060.0,24.8499,25.0607,24.8236,24.9729,603060.0
2020-05-27 09:35:00,28.46,28.55,28.44,28.53,211770.0,24.9904,25.0694,24.9729,25.0519,211770.0
2020-05-27 09:40:00,28.51,28.61,28.45,28.48,295420.0,25.0343,25.1221,24.9816,25.008,295420.0
2020-05-27 09:45:00,28.47,28.55,28.42,28.49,164740.0,24.9992,25.0694,24.9553,25.0168,164740.0
2020-05-27 09:50:00,28.5,28.56,28.47,28.51,254410.0,25.0255,25.0782,24.9992,25.0343,254410.0
2020-05-27 09:55:00,28.52,28.57,28.49,28.56,229030.0,25.0431,25.087,25.0168,25.0782,229030.0
2020-05-27 10:00:00,28.58,28.58,28.42,28.43,260450.0,25.0958,25.0958,24.9553,24.9641,260450.0
2020-05-27 10:05:00,28.43,28.58,28.43,28.57,237350.0,24.9641,25.0958,24.9641,25.087,237350.0
2020-05-27 10:10:00,28.58,28.67,28.57,28.65,382260.0,25.0958,25.1748,25.087,25.1573,382260.0
2020-05-27 10:15:00,28.66,28.69,28.63,28.65,149520.0,25.166,25.1924,25.1397,25.1573,149520.0
2020-05-27 10:20:00,28.65,28.67,28.51,28.54,173360.0,25.1573,25.1748,25.0343,25.0607,173360.0
2020-05-27 10:25:00,28.53,28.58,28.49,28.51,203820.0,25.0519,25.0958,25.0168,25.0343,203820.0
2020-05-27 10:30:00,28.5,28.52,28.34,28.34,255390.0,25.0255,25.0431,24.885,24.885,255390.0
2020-05-27 10:35:00,28.34,28.36,28.28,28.28,192690.0,24.885,24.9026,24.8324,24.8324,192690.0
2020-05-27 10:40:00,28.27,28.28,28.14,28.24,261790.0,24.8236,24.8324,24.7094,24.7972,261790.0
2020-05-27 10:45:00,28.23,28.3,28.19,28.23,741390.0,24.7885,24.8499,24.7533,24.7885,741390.0
2020-05-27 10:50:00,28.24,28.28,28.15,28.21,212210.0,24.7972,24.8324,24.7182,24.7709,212210.0
2020-05-27 10:55:00,28.18,28.18,28.12,28.14,195940.0,24.7446,24.7446,24.6919,24.7094,195940.0
2020-05-27 11:00:00,28.14,28.14,28.04,28.1,187590.0,24.7094,24.7094,24.6216,24.6743,187590.0
2020-05-27 11:05:00,28.09,28.26,28.07,28.25,116620.0,24.6655,24.8148,24.648,24.806,116620.0
2020-05-27 11:10:00,28.22,28.25,28.2,28.2,55010.0,24.7797,24.806,24.7621,24.7621,55010.0
2020-05-27 11:15:00,28.17,28.29,28.08,28.29,153640.0,24.7358,24.8411,24.6567,24.8411,153640.0
2020-05-27 11:20:00,28.26,28.3,28.22,28.26,183530.0,24.8148,24.8499,24.7797,24.8148,183530.0
2020-05-27 11:25:00,28.26,28.27,28.2,28.24,317690.0,24.8148,24.8236,24.7621,24.7972,317690.0
2020-05-27 11:30:00,28.23,28.25,28.16,28.16,76970.0,24.7885,24.806,24.727,24.727,76970.0
2020-05-27 11:35:00,28.17,28.23,28.04,28.14,177290.0,24.7358,24.7885,24.6216,24.7094,177290.0
2020-05-27 11:40:00,28.11,28.12,28.0,28.03,194890.0,24.6831,24.6919,24.5865,24.6128,194890.0
2020-05-27 11:45:00,28.04,28.24,28.04,28.23,199890.0,24.6216,24.7972,24.6216,24.7885,199890.0
2020-05-27 11:50:00,28.23,28.24,28.15,28.21,218970.0,24.7885,24.7972,24.7182,24.7709,218970.0
2020-05-27 11:55:00,28.19,28.21,28.13,28.15,67880.0,24.7533,24.7709,24.7006,24.7182,67880.0
2020-05-27 12:00:00,28.13,28.18,28.1,28.18,61940.0,24.7006,24.7446,24.6743,24.7446,61940.0
2020-05-27 12:05:00,28.17,28.2,28.15,28.16,93150.0,24.7358,24.7621,24.7182,24.727,93150.0
2020-05-27 12:10:00,28.16,28.17,28.09,28.13,71040.0,24.727,24.7358,24.6655,24.7006,71040.0
2020-05-27 12:15:00,28.14,28.19,28.12,28.14,82390.0,24.7094,24.7533,24.6919,24.7094,82390.0
2020-05-27 12:20:00,28.15,28.17,28.12,28.14,54810.0,24.7182,24.7358,24.6919,24.7094,54810.0
2020-05-27 12:25:00,28.15,28.17,28.09,28.11,208150.0,24.7182,24.7358,24.6655,24.6831,208150.0
2020-05-27 12:30:00,28.11,28.13,28.06,28.12,108980.0,24.6831,24.7006,24.6392,24.6919,108980.0
2020-05-27 12:35:00,28.13,28.14,28.05,28.05,71270.0,24.7006,24.7094,24.6304,24.6304,71270.0
2020-05-27 12:40:00,28.06,28.12,28.06,28.11,86120.0,24.6392,24.6919,24.6392,24.6831,86120.0
2020-05-27 12:45:00,28.13,28.18,28.13,28.16,70850.0,24.7006,24.7446,24.7006,24.727,70850.0
2020-05-27 12:50:00,28.16,28.17,28.13,28.16,72420.0,24.727,24.7358,24.7006,24.727,72420.0
2020-05-27 12:55:00,28.16,28.16,28.13,28.13,63800.0,24.727,24.727,24.7006,24.7006,63800.0
2020-05-27 13:00:00,28.13,28.15,28.07,28.13,246640.0,24.7006,24.7182,24.648,24.7006,246640.0
2020-05-27 13:05:00,28.12,28.14,28.07,28.08,65270.0,24.6919,24.7094,24.648,24.6567,65270.0
2020-05-27 13:10:00,28.08,28.1,28.07,28.09,50620.0,24.6567,24.6743,24.648,24.6655,50620.0
2020-05-27 13:15:00,28.11,28.11,28.05,28.08,72910.0,24.6831,24.6831,24.6304,24.6567,72910.0
2020-05-27 13:20:00,28.1,28.11,28.08,28.09,67060.0,24.6743,24.6831,24.6567,24.6655,67060.0
2020-05-27 13:25:00,28.07,28.25,28.07,28.25,89290.0,24.648,24.806,24.648,24.806,89290.0
2020-05-27 13:30:00,28.24,28.25,28.16,28.19,117230.0,24.7972,24.806,24.727,24.7533,117230.0
2020-05-27 13:35:00,28.18,28.29,28.18,28.29,160210.0,24.7446,24.8411,24.7446,24.8411,160210.0
2020-05-27 13:40:00,28.3,28.3,28.24,28.26,127020.0,24.8499,24.8499,24.7972,24.8148,127020.0
2020-05-27 13:45:00,28.24,28.26,28.21,28.23,99270.0,24.7972,24.8148,24.7709,24.7885,99270.0
2020-05-27 13:50:00,28.24,28.26,28.19,28.24,71770.0,24.7972,24.8148,24.7533,24.7972,71770.0
2020-05-27 13:55:00,28.25,28.26,28.21,28.21,86530.0,24.806,24.8148,24.7709,24.7709,86530.0
2020-05-27 14:00:00,28.23,28.29,28.21,28.28,146740.0,24.7885,24.8411,24.7709,24.8324,146740.0
2020-05-27 14:05:00,28.28,28.28,28.23,28.24,113990.0,24.8324,24.8324,24.7885,24.7972,113990.0
2020-05-27 14:10:00,28.25,28.31,28.25,28.3,122710.0,24.806,24.8587,24.806,24.8499,122710.0
2020-05-27 14:15:00,28.31,28.34,28.3,28.32,126010.0,24.8587,24.885,24.8499,24.8675,126010.0
2020-05-27 14:20:00,28.31,28.32,28.24,28.25,129130.0,24.8587,24.8675,24.7972,24.806,129130.0
2020-05-27 14:25:00,28.24,28.27,28.23,28.26,175950.0,24.7972,24.8236,24.7885,24.8148,175950.0
2020-05-27 14:30:00,28.27,28.29,28.25,28.27,141160.0,24.8236,24.8411,24.806,24.8236,141160.0
2020-05-27 14:35:00,28.28,28.29,28.26,28.28,83660.0,24.8324,24.8411,24.8148,24.8324,83660.0
2020-05-27 14:40:00,28.28,28.29,28.25,28.25,116340.0,24.8324,24.8411,24.806,24.806,116340.0
2020-05-27 14:45:00,28.25,28.27,28.21,28.26,78780.0,24.806,24.8236,24.7709,24.8148,78780.0
2020-05-27 14:50:00,28.26,28.37,28.26,28.35,101980.0,24.8148,24.9114,24.8148,24.8938,101980.0
2020-05-27 14:55:00,28.37,28.42,28.36,28.42,105330.0,24.9114,24.9553,24.9026,24.9553,105330.0
2020-05-27 15:00:00,28.42,28.46,28.41,28.43,127150.0,24.9553,24.9904,24.9465,24.9641,127150.0
2020-05-27 15:05:00,28.43,28.46,28.41,28.43,75700.0,24.9641,24.9904,24.9465,24.9641,75700.0
2020-05-27 15:10:00,28.44,28.48,28.43,28.47,112120.0,24.9729,25.008,24.9641,24.9992,112120.0
2020-05-27 15:15:00,28.47,28.49,28.43,28.48,86420.0,24.9992,25.0168,24.9641,25.008,86420.0
2020-05-27 15:20:00,28.48,28.49,28.44,28.48,117550.0,25.008,25.0168,24.9729,25.008,117550.0
2020-05-27 15:25:00,28.47,28.53,28.45,28.51,157100.0,24.9992,25.0519,24.9816,25.0343,157100.0
2020-05-27 15:30:00,28.5,28.51,28.44,28.44,139310.0,25.0255,25.0343,24.9729,24.9729,139310.0
2020-05-27 15:35:00,28.45,28.55,28.42,28.54,119330.0,24.9816,25.0694,24.9553,25.0607,119330.0
2020-05-27 15:40:00,28.53,28.61,28.53,28.58,185060.0,25.0519,25.1221,25.0519,25.0958,185060.0
2020-05-27 15:45:00,28.58,28.65,28.54,28.61,249780.0,25.0958,25.1573,25.0607,25.1221,249780.0
2020-05-27 15:50:00,28.62,28.78,28.62,28.72,935100.0,25.1309,25.2714,25.1309,25.2187,935100.0
2020-05-27 15:55:00,28.72,28.77,28.71,28.76,781640.0,25.2187,25.2626,25.2099,25.2538,781640.0
2020-05-28 09:30:00,28.5,28.7,28.45,28.64,387570.0,25.0255,25.2012,24.9816,25.1485,387570.0
2020-05-28 09:35:00,28.64,28.8,28.57,28.57,169400.0,25.1485,25.289,25.087,25.087,169400.0
2020-05-28 09:40:00,28.57,28.6,28.42,28.58,119030.0,25.087,25.1133,24.9553,25.0958,119030.0
2020-05-28 09:45:00,28.6,28.64,28.48,28.48,187850.0,25.1133,25.1485,25.008,25.008,187850.0
2020-05-28 09:50:00,28.5,28.58,28.4,28.5,291530.0,25.0255,25.0958,24.9377,25.0255,291530.0
2020-05-28 09:55:00,28.47,28.5,28.4,28.48,94730.0,24.9992,25.0255,24.9377,25.008,94730.0
2020-05-28 10:00:00,28.48,28.56,28.43,28.53,87270.0,25.008,25.0782,24.9641,25.0519,87270.0
2020-05-28 10:05:00,28.52,28.63,28.51,28.57,73380.0,25.0431,25.1397,25.0343,25.087,73380.0
2020-05-28 10:10:00,28.54,28.61,28.51,28.54,93300.0,25.0607,25.1221,25.0343,25.0607,93300.0
2020-05-28 10:15:00,28.54,28.58,28.47,28.5,114460.0,25.0607,25.0958,24.9992,25.0255,114460.0
2020-05-28 10:20:00,28.5,28.64,28.5,28.59,88700.0,25.0255,25.1485,25.0255,25.1046,88700.0
2020-05-28 10:25:00,28.58,28.63,28.57,28.6,70270.0,25.0958,25.1397,25.087,25.1133,70270.0
2020-05-28 10:30:00,28.62,28.62,28.54,28.57,81370.0,25.1309,25.1309,25.0607,25.087,81370.0
2020-05-28 10:35:00,28.58,28.61,28.56,28.61,72660.0,25.0958,25.1221,25.0782,25.1221,72660.0
2020-05-28 10:40:00,28.61,28.7,28.61,28.68,104570.0,25.1221,25.2012,25.1221,25.1836,104570.0
2020-05-28 10:45:00,28.66,28.68,28.64,28.67,57260.0,25.166,25.1836,25.1485,25.1748,57260.0
2020-05-28 10:50:00,28.65,28.68,28.63,28.66,98120.0,25.1573,25.1836,25.1397,25.166,98120.0
2020-05-28 10:55:00,28.67,28.71,28.67,28.7,102330.0,25.1748,25.2099,25.1748,25.2012,102330.0
2020-05-28 11:00:00,28.7,28.7,28.6,28.62,69590.0,25.2012,25.2012,25.1133,25.1309,69590.0
2020-05-28 11:05:00,28.62,28.67,28.59,28.6,58490.0,25.1309,25.1748,25.1046,25.1133,58490.0
2020-05-28 11:10:00,28.59,28.61,28.55,28.6,78400.0,25.1046,25.1221,25.0694,25.1133,78400.0
2020-05-28 11:15:00,28.6,28.6,28.54,28.6,63290.0,25.1133,25.1133,25.0607,25.1133,63290.0
2020-05-28 11:20:00,28.59,28.6,28.56,28.58,50550.0,25.1046,25.1133,25.0782,25.0958,50550.0
2020-05-28 11:25:00,28.58,28.62,28.57,28.62,62160.0,25.0958,25.1309,25.087,25.1309,62160.0
2020-05-28 11:30:00,28.63,28.63,28.57,28.58,64770.0,25.1397,25.1397,25.087,25.0958,64770.0
2020-05-28 11:35:00,28.59,28.61,28.57,28.6,51360.0,25.1046,25.1221,25.087,25.1133,51360.0
2020-05-28 11:40:00,28.58,28.63,28.56,28.62,43180.0,25.0958,25.1397,25.0782,25.1309,43180.0
2020-05-28 11:45:00,28.62,28.63,28.58,28.6,57000.0,25.1309,25.1397,25.0958,25.1133,57000.0
2020-05-28 11:50:00,28.59,28.61,28.57,28.59,35190.0,25.1046,25.1221,25.087,25.1046,35190.0
2020-05-28 11:55:00,28.6,28.68,28.6,28.67,136080.0,25.1133,25.1836,25.1133,25.1748,136080.0
2020-05-28 12:00:00,28.67,28.73,28.67,28.7,84000.0,25.1748,25.2275,25.1748,25.2012,84000.0
2020-05-28 12:05:00,28.71,28.76,28.71,28.72,112650.0,25.2099,25.2538,25.2099,25.2187,112650.0
2020-05-28 12:10:00,28.73,28.76,28.72,28.75,48480.0,25.2275,25.2538,25.2187,25.2451,48480.0
2020-05-28 12:15:00,28.74,28.75,28.71,28.73,72080.0,25.2363,25.2451,25.2099,25.2275,72080.0
2020-05-28 12:20:00,28.73,28.77,28.72,28.77,102160.0,25.2275,25.2626,25.2187,25.2626,102160.0
2020-05-28 12:25:00,28.77,28.78,28.69,28.73,69660.0,25.2626,25.2714,25.1924,25.2275,69660.0
2020-05-28 12:30:00,28.72,28.77,28.72,28.76,70920.0,25.2187,25.2626,25.2187,25.2538,70920.0
2020-05-28 12:35:00,28.75,28.8,28.74,28.79,39260.0,25.2451,25.289,25.2363,25.2802,39260.0
2020-05-28 12:40:00,28.79,28.84,28.79,28.82,68860.0,25.2802,25.3241,25.2802,25.3065,68860.0
2020-05-28 12:45:00,28.82,28.84,28.79,28.83,76680.0,25.3065,25.3241,25.2802,25.3153,76680.0
2020-05-28 12:50:00,28.84,28.84,28.81,28.84,61710.0,25.3241,25.3241,25.2977,25.3241,61710.0
2020-05-28 12:55:00,28.83,28.84,28.82,28.83,40440.0,25.3153,25.3241,25.3065,25.3153,40440.0
2020-05-28 13:00:00,28.83,28.89,28.83,28.88,60930.0,25.3153,25.368,25.3153,25.3592,60930.0
2020-05-28 13:05:00,28.88,28.88,28.83,28.84,54160.0,25.3592,25.3592,25.3153,25.3241,54160.0
2020-05-28 13:10:00,28.84,28.87,28.82,28.86,63880.0,25.3241,25.3504,25.3065,25.3417,63880.0
2020-05-28 13:15:00,28.85,28.86,28.84,28.84,60000.0,25.3329,25.3417,25.3241,25.3241,60000.0
2020-05-28 13:20:00,28.84,28.88,28.82,28.88,52520.0,25.3241,25.3592,25.3065,25.3592,52520.0
2020-05-28 13:25:00,28.89,28.89,28.85,28.88,39250.0,25.368,25.368,25.3329,25.3592,39250.0
2020-05-28 13:30:00,28.86,28.89,28.83,28.83,43610.0,25.3417,25.368,25.3153,25.3153,43610.0
2020-05-28 13:35:00,28.83,28.86,28.82,28.86,88350.0,25.3153,25.3417,25.3065,25.3417,88350.0
2020-05-28 13:40:00,28.85,28.88,28.83,28.88,29790.0,25.3329,25.3592,25.3153,25.3592,29790.0
2020-05-28 13:45:00,28.88,28.89,28.84,28.85,67900.0,25.3592,25.368,25.3241,25.3329,67900.0
2020-05-28 13:50:00,28.85,28.85,28.77,28.78,105840.0,25.3329,25.3329,25.2626,25.2714,105840.0
2020-05-28 13:55:00,28.77,28.83,28.77,28.78,155240.0,25.2626,25.3153,25.2626,25.2714,155240.0
2020-05-28 14:00:00,28.78,28.83,28.78,28.79,73850.0,25.2714,25.3153,25.2714,25.2802,73850.0
2020-05-28 14:05:00,28.78,28.79,28.75,28.75,41390.0,25.2714,25.2802,25.2451,25.2451,41390.0
2020-05-28 14:10:00,28.74,28.78,28.74,28.77,121760.0,25.2363,25.2714,25.2363,25.2626,121760.0
2020-05-28 14:15:00,28.77,28.78,28.75,28.75,98220.0,25.2626,25.2714,25.2451,25.2451,98220.0
2020-05-28 14:20:00,28.76,28.77,28.74,28.74,62550.0,25.2538,25.2626,25.2363,25.2363,62550.0
2020-05-28 14:25:00,28.73,28.75,28.68,28.7,66640.0,25.2275,25.2451,25.1836,25.2012,66640.0
2020-05-28 14:30:00,28.71,28.77,28.7,28.76,64420.0,25.2099,25.2626,25.2012,25.2538,64420.0
2020-05-28 14:35:00,28.76,28.79,28.74,28.75,53500.0,25.2538,25.2802,25.2363,25.2451,53500.0
2020-05-28 14:40:00,28.76,28.76,28.68,28.68,56040.0,25.2538,25.2538,25.1836,25.1836,56040.0
2020-05-28 14:45:00,28.7,28.73,28.7,28.73,60030.0,25.2012,25.2275,25.2012,25.2275,60030.0
2020-05-28 14:50:00,28.73,28.76,28.73,28.76,64350.0,25.2275,25.2538,25.2275,25.2538,64350.0
2020-05-28 14:55:00,28.76,28.8,28.72,28.8,87120.0,25.2538,25.289,25.2187,25.289,87120.0
2020-05-28 15:00:00,28.79,28.86,28.79,28.84,206270.0,25.2802,25.3417,25.2802,25.3241,206270.0
2020-05-28 15:05:00,28.84,28.85,28.82,28.84,80610.0,25.3241,25.3329,25.3065,25.3241,80610.0
2020-05-28 15:10:00,28.83,28.93,28.81,28.93,246450.0,25.3153,25.4031,25.2977,25.4031,246450.0
2020-05-28 15:15:00,28.93,28.93,28.68,28.68,226150.0,25.4031,25.4031,25.1836,25.1836,226150.0
2020-05-28 15:20:00,28.69,28.73,28.67,28.7,294600.0,25.1924,25.2275,25.1748,25.2012,294600.0
2020-05-28 15:25:00,28.69,28.75,28.63,28.63,173910.0,25.1924,25.2451,25.1397,25.1397,173910.0
2020-05-28 15:30:00,28.63,28.66,28.51,28.53,219810.0,25.1397,25.166,25.0343,25.0519,219810.0
2020-05-28 15:35:00,28.53,28.64,28.51,28.63,183620.0,25.0519,25.1485,25.0343,25.1397,183620.0
2020-05-28 15:40:00,28.63,28.63,28.56,28.58,320630.0,25.1397,25.1397,25.0782,25.0958,320630.0
2020-05-28 15:45:00,28.58,28.58,28.38,28.39,221900.0,25.0958,25.0958,24.9202,24.929,221900.0
2020-05-28 15:50:00,28.36,28.37,28.24,28.28,834650.0,24.9026,24.9114,24.7972,24.8324,834650.0
2020-05-28 15:55:00,28.28,28.39,28.27,28.34,1291730.0,24.8324,24.929,24.8236,24.885,1291730.0
2020-05-29 09:30:00,28.29,28.46,28.24,28.4,342580.0,24.8411,24.9904,24.7972,24.9377,342580.0
2020-05-29 09:35:00,28.39,28.42,28.29,28.37,337620.0,24.929,24.9553,24.8411,24.9114,337620.0
2020-05-29 09:40:00,28.37,28.45,28.36,28.45,111560.0,24.9114,24.9816,24.9026,24.9816,111560.0
2020-05-29 09:45:00,28.47,28.62,28.44,28.59,220020.0,24.9992,25.1309,24.9729,25.1046,220020.0
2020-05-29 09:50:00,28.61,28.63,28.56,28.59,87760.0,25.1221,25.1397,25.0782,25.1046,87760.0
2020-05-29 09:55:00,28.6,28.6,28.42,28.5,373240.0,25.1133,25.1133,24.9553,25.0255,373240.0
2020-05-29 10:00:00,28.51,28.54,28.42,28.44,83040.0,25.0343,25.0607,24.9553,24.9729,83040.0
2020-05-29 10:05:00,28.45,28.51,28.31,28.32,109970.0,24.9816,25.0343,24.8587,24.8675,109970.0
2020-05-29 10:10:00,28.33,28.34,28.27,28.33,108010.0,24.8763,24.885,24.8236,24.8763,108010.0
2020-05-29 10:15:00,28.32,28.36,28.29,28.33,219240.0,24.8675,24.9026,24.8411,24.8763,219240.0
2020-05-29 10:20:00,28.33,28.38,28.26,28.31,165880.0,24.8763,24.9202,24.8148,24.8587,165880.0
2020-05-29 10:25:00,28.32,28.33,28.19,28.25,93320.0,24.8675,24.8763,24.7533,24.806,93320.0
2020-05-29 10:30:00,28.28,28.45,28.28,28.43,151690.0,24.8324,24.9816,24.8324,24.9641,151690.0
2020-05-29 10:35:00,28.44,28.44,28.33,28.36,90920.0,24.9729,24.9729,24.8763,24.9026,90920.0
2020-05-29 10:40:00,28.34,28.35,28.23,28.26,124940.0,24.885,24.8938,24.7885,24.8148,124940.0
2020-05-29 10:45:00,28.25,28.31,28.21,28.24,278770.0,24.806,24.8587,24.7709,24.7972,278770.0
2020-05-29 10:50:00,28.25,28.3,28.24,28.25,94370.0,24.806,24.8499,24.7972,24.806,94370.0
2020-05-29 10:55:00,28.26,28.35,28.26,28.34,139220.0,24.8148,24.8938,24.8148,24.885,139220.0
2020-05-29 11:00:00,28.35,28.37,28.21,28.26,65470.0,24.8938,24.9114,24.7709,24.8148,65470.0
2020-05-29 11:05:00,28.26,28.32,28.25,28.26,63910.0,24.8148,24.8675,24.806,24.8148,63910.0
2020-05-29 11:10:00,28.25,28.39,28.25,28.39,70020.0,24.806,24.929,24.806,24.929,70020.0
2020-05-29 11:15:00,28.41,28.41,28.36,28.4,81250.0,24.9465,24.9465,24.9026,24.9377,81250.0
2020-05-29 11:20:00,28.4,28.45,28.4,28.4,58910.0,24.9377,24.9816,24.9377,24.9377,58910.0
2020-05-29 11:25:00,28.4,28.45,28.39,28.42,88690.0,24.9377,24.9816,24.929,24.9553,88690.0
2020-05-29 11:30:00,28.41,28.46,28.35,28.44,118020.0,24.9465,24.9904,24.8938,24.9729,118020.0
2020-05-29 11:35:00,28.43,28.52,28.41,28.49,130420.0,24.9641,25.0431,24.9465,25.0168,130420.0
2020-05-29 11:40:00,28.49,28.51,28.41,28.41,27980.0,25.0168,25.0343,24.9465,24.9465,27980.0
2020-05-29 11:45:00,28.43,28.54,28.42,28.54,50500.0,24.9641,25.0607,24.9553,25.0607,50500.0
2020-05-29 11:50:00,28.53,28.55,28.49,28.5,30110.0,25.0519,25.0694,25.0168,25.0255,30110.0
2020-05-29 11:55:00,28.51,28.54,28.49,28.49,92000.0,25.0343,25.0607,25.0168,25.0168,92000.0
2020-05-29 12:00:00,28.5,28.54,28.48,28.53,35420.0,25.0255,25.0607,25.008,25.0519,35420.0
2020-05-29 12:05:00,28.54,28.54,28.48,28.48,92620.0,25.0607,25.0607,25.008,25.008,92620.0
2020-05-29 12:10:00,28.49,28.5,28.45,28.46,27250.0,25.0168,25.0255,24.9816,24.9904,27250.0
2020-05-29 12:15:00,28.45,28.45,28.35,28.38,83900.0,24.9816,24.9816,24.8938,24.9202,83900.0
2020-05-29 12:20:00,28.36,28.41,28.34,28.39,61090.0,24.9026,24.9465,24.885,24.929,61090.0
2020-05-29 12:25:00,28.38,28.44,28.36,28.42,96310.0,24.9202,24.9729,24.9026,24.9553,96310.0
2020-05-29 12:30:00,28.44,28.47,28.42,28.47,26000.0,24.9729,24.9992,24.9553,24.9992,26000.0
2020-05-29 12:35:00,28.46,28.48,28.43,28.47,39110.0,24.9904,25.008,24.9641,24.9992,39110.0
2020-05-29 12:40:00,28.46,28.47,28.42,28.43,55840.0,24.9904,24.9992,24.9553,24.9641,55840.0
2020-05-29 12:45:00,28.43,28.45,28.4,28.4,77880.0,24.9641,24.9816,24.9377,24.9377,77880.0
2020-05-29 12:50:00,28.41,28.43,28.28,28.36,76220.0,24.9465,24.9641,24.8324,24.9026,76220.0
2020-05-29 12:55:00,28.36,28.71,28.34,28.66,421640.0,24.9026,25.2099,24.885,25.166,421640.0
2020-05-29 13:00:00,28.64,28.67,28.52,28.54,74850.0,25.1485,25.1748,25.0431,25.0607,74850.0
2020-05-29 13:05:00,28.56,28.61,28.53,28.53,104250.0,25.0782,25.1221,25.0519,25.0519,104250.0
2020-05-29 13:10:00,28.55,28.66,28.54,28.66,92200.0,25.0694,25.166,25.0607,25.166,92200.0
2020-05-29 13:15:00,28.66,28.66,28.58,28.59,29570.0,25.166,25.166,25.0958,25.1046,29570.0
2020-05-29 13:20:00,28.6,28.61,28.56,28.56,46240.0,25.1133,25.1221,25.0782,25.0782,46240.0
2020-05-29 13:25:00,28.56,28.58,28.55,28.55,69750.0,25.0782,25.0958,25.0694,25.0694,69750.0
2020-05-29 13:30:00,28.55,28.59,28.55,28.57,57000.0,25.0694,25.1046,25.0694,25.087,57000.0
2020-05-29 13:35:00,28.55,28.55,28.48,28.49,117700.0,25.0694,25.0694,25.008,25.0168,117700.0
2020-05-29 13:40:00,28.49,28.53,28.49,28.51,60390.0,25.0168,25.0519,25.0168,25.0343,60390.0
2020-05-29 13:45:00,28.5,28.54,28.48,28.53,72900.0,25.0255,25.0607,25.008,25.0519,72900.0
2020-05-29 13:50:00,28.52,28.54,28.48,28.51,61000.0,25.0431,25.0607,25.008,25.0343,61000.0
2020-05-29 13:55:00,28.53,28.58,28.51,28.56,73330.0,25.0519,25.0958,25.0343,25.0782,73330.0
2020-05-29 14:00:00,28.55,28.61,28.54,28.57,68460.0,25.0694,25.1221,25.0607,25.087,68460.0
2020-05-29 14:05:00,28.55,28.74,28.54,28.74,204090.0,25.0694,25.2363,25.0607,25.2363,204090.0
2020-05-29 14:10:00,28.74,28.77,28.69,28.7,164750.0,25.2363,25.2626,25.1924,25.2012,164750.0
2020-05-29 14:15:00,28.7,28.76,28.69,28.76,68200.0,25.2012,25.2538,25.1924,25.2538,68200.0
2020-05-29 14:20:00,28.76,28.8,28.71,28.77,104660.0,25.2538,25.289,25.2099,25.2626,104660.0
2020-05-29 14:25:00,28.78,28.82,28.74,28.75,89070.0,25.2714,25.3065,25.2363,25.2451,89070.0
2020-05-29 14:30:00,28.76,28.77,28.71,28.76,146850.0,25.2538,25.2626,25.2099,25.2538,146850.0
2020-05-29 14:35:00,28.76,28.78,28.72,28.73,107890.0,25.2538,25.2714,25.2187,25.2275,107890.0
2020-05-29 14:40:00,28.73,28.73,28.67,28.69,81390.0,25.2275,25.2275,25.1748,25.1924,81390.0
2020-05-29 14:45:00,28.7,28.7,28.64,28.64,186560.0,25.2012,25.2012,25.1485,25.1485,186560.0
2020-05-29 14:50:00,28.63,28.63,28.45,28.58,444790.0,25.1397,25.1397,24.9816,25.0958,444790.0
2020-05-29 14:55:00,28.58,28.85,28.5,28.85,235630.0,25.0958,25.3329,25.0255,25.3329,235630.0
2020-05-29 15:00:00,28.86,28.97,28.8,28.95,310470.0,25.3417,25.4382,25.289,25.4207,310470.0
2020-05-29 15:05:00,28.95,28.99,28.9,28.96,215980.0,25.4207,25.4558,25.3768,25.4295,215980.0
2020-05-29 15:10:00,28.97,29.07,28.96,28.96,307640.0,25.4382,25.5261,25.4295,25.4295,307640.0
2020-05-29 15:15:00,28.98,29.04,28.96,29.03,521450.0,25.447,25.4997,25.4295,25.4909,521450.0
2020-05-29 15:20:00,29.03,29.14,29.02,29.11,423340.0,25.4909,25.5875,25.4821,25.5612,423340.0
2020-05-29 15:25:00,29.11,29.11,29.01,29.03,244360.0,25.5612,25.5612,25.4734,25.4909,244360.0
2020-05-29 15:30:00,29.05,29.09,28.94,28.98,270510.0,25.5085,25.5436,25.4119,25.447,270510.0
2020-05-29 15:35:00,28.98,29.05,28.95,29.04,148480.0,25.447,25.5085,25.4207,25.4997,148480.0
2020-05-29 15:40:00,29.04,29.12,29.04,29.1,402350.0,25.4997,25.57,25.4997,25.5524,402350.0
2020-05-29 15:45:00,29.09,29.1,28.98,28.98,180960.0,25.5436,25.5524,25.447,25.447,180960.0
2020-05-29 15:50:00,29.0,29.19,29.0,29.16,621410.0,25.4646,25.6314,25.4646,25.6051,621410.0
2020-05-29 15:55:00,29.16,29.2,29.1,29.13,1226130.0,25.6051,25.6402,25.5524,25.5787,1226130.0
2020-06-01 09:30:00,29.02,29.08,28.76,28.95,857780.0,25.4821,25.5348,25.2538,25.4207,857780.0
2020-06-01 09:35:00,28.92,28.96,28.76,28.82,373710.0,25.3943,25.4295,25.2538,25.3065,373710.0
2020-06-01 09:40:00,28.82,28.95,28.82,28.94,207520.0,25.3065,25.4207,25.3065,25.4119,207520.0
2020-06-01 09:45:00,28.92,28.95,28.87,28.89,305050.0,25.3943,25.4207,25.3504,25.368,305050.0
2020-06-01 09:50:00,28.89,28.89,28.74,28.74,238730.0,25.368,25.368,25.2363,25.2363,238730.0
2020-06-01 09:55:00,28.76,28.85,28.74,28.82,325520.0,25.2538,25.3329,25.2363,25.3065,325520.0
2020-06-01 10:00:00,28.83,28.93,28.79,28.93,176990.0,25.3153,25.4031,25.2802,25.4031,176990.0
2020-06-01 10:05:00,28.93,29.04,28.92,29.02,176050.0,25.4031,25.4997,25.3943,25.4821,176050.0
2020-06-01 10:10:00,29.0,29.03,28.92,29.0,105730.0,25.4646,25.4909,25.3943,25.4646,105730.0
2020-06-01 10:15:00,28.99,29.04,28.96,29.0,79000.0,25.4558,25.4997,25.4295,25.4646,79000.0
2020-06-01 10:20:00,28.99,29.0,28.95,28.96,213050.0,25.4558,25.4646,25.4207,25.4295,213050.0
2020-06-01 10:25:00,28.97,29.02,28.95,29.01,76290.0,25.4382,25.4821,25.4207,25.4734,76290.0
2020-06-01 10:30:00,29.01,29.03,28.98,29.01,163980.0,25.4734,25.4909,25.447,25.4734,163980.0
2020-06-01 10:35:00,29.0,29.03,28.97,28.98,154780.0,25.4646,25.4909,25.4382,25.447,154780.0
2020-06-01 10:40:00,28.98,29.01,28.98,29.0,129760.0,25.447,25.4734,25.447,25.4646,129760.0
2020-06-01 10:45:00,29.01,29.01,28.95,28.96,109860.0,25.4734,25.4734,25.4207,25.4295,109860.0
2020-06-01 10:50:00,28.95,29.0,28.91,28.98,162260.0,25.4207,25.4646,25.3856,25.447,162260.0
2020-06-01 10:55:00,28.98,29.0,28.95,28.95,110090.0,25.447,25.4646,25.4207,25.4207,110090.0
2020-06-01 11:00:00,28.96,28.99,28.9,28.91,121680.0,25.4295,25.4558,25.3768,25.3856,121680.0
2020-06-01 11:05:00,28.9,28.91,28.86,28.88,144890.0,25.3768,25.3856,25.3417,25.3592,144890.0
2020-06-01 11:10:00,28.87,28.89,28.84,28.87,131740.0,25.3504,25.368,25.3241,25.3504,131740.0
2020-06-01 11:15:00,28.86,28.93,28.85,28.87,76480.0,25.3417,25.4031,25.3329,25.3504,76480.0
2020-06-01 11:20:00,28.88,28.91,28.87,28.87,54350.0,25.3592,25.3856,25.3504,25.3504,54350.0
2020-06-01 11:25:00,28.85,28.87,28.81,28.87,78800.0,25.3329,25.3504,25.2977,25.3504,78800.0
2020-06-01 11:30:00,28.88,28.91,28.87,28.91,101790.0,25.3592,25.3856,25.3504,25.3856,101790.0
2020-06-01 11:35:00,28.9,28.92,28.87,28.88,73060.0,25.3768,25.3943,25.3504,25.3592,73060.0
2020-06-01 11:40:00,28.89,28.94,28.89,28.93,70130.0,25.368,25.4119,25.368,25.4031,70130.0
2020-06-01 11:45:00,28.92,28.96,28.91,28.95,75000.0,25.3943,25.4295,25.3856,25.4207,75000.0
2020-06-01 11:50:00,28.95,28.95,28.92,28.93,62690.0,25.4207,25.4207,25.3943,25.4031,62690.0
2020-06-01 11:55:00,28.93,28.95,28.93,28.94,57380.0,25.4031,25.4207,25.4031,25.4119,57380.0
2020-06-01 12:00:00,28.95,28.95,28.92,28.95,68460.0,25.4207,25.4207,25.3943,25.4207,68460.0
2020-06-01 12:05:00,28.95,29.0,28.95,28.98,135430.0,25.4207,25.4646,25.4207,25.447,135430.0
2020-06-01 12:10:00,28.97,29.03,28.97,28.98,85180.0,25.4382,25.4909,25.4382,25.447,85180.0
2020-06-01 12:15:00,28.98,29.04,28.98,29.03,69600.0,25.447,25.4997,25.447,25.4909,69600.0
2020-06-01 12:20:00,29.03,29.03,28.99,29.01,82000.0,25.4909,25.4909,25.4558,25.4734,82000.0
2020-06-01 12:25:00,28.99,29.01,28.97,28.98,39210.0,25.4558,25.4734,25.4382,25.447,39210.0
2020-06-01 12:30:00,28.98,29.01,28.96,28.97,79800.0,25.447,25.4734,25.4295,25.4382,79800.0
2020-06-01 12:35:00,28.97,28.98,28.95,28.96,41440.0,25.4382,25.447,25.4207,25.4295,41440.0
2020-06-01 12:40:00,28.96,28.99,28.95,28.99,57950.0,25.4295,25.4558,25.4207,25.4558,57950.0
2020-06-01 12:45:00,28.99,29.02,28.97,28.99,148160.0,25.4558,25.4821,25.4382,25.4558,148160.0
2020-06-01 12:50:00,28.98,29.01,28.97,28.98,69110.0,25.447,25.4734,25.4382,25.447,69110.0
2020-06-01 12:55:00,28.98,28.98,28.94,28.94,72290.0,25.447,25.447,25.4119,25.4119,72290.0
2020-06-01 13:00:00,28.96,29.04,28.96,29.03,47510.0,25.4295,25.4997,25.4295,25.4909,47510.0
2020-06-01 13:05:00,29.02,29.04,29.01,29.01,57000.0,25.4821,25.4997,25.4734,25.4734,57000.0
2020-06-01 13:10:00,29.02,29.05,29.01,29.03,70660.0,25.4821,25.5085,25.4734,25.4909,70660.0
2020-06-01 13:15:00,29.03,29.06,29.03,29.06,113750.0,25.4909,25.5173,25.4909,25.5173,113750.0
2020-06-01 13:20:00,29.06,29.07,29.06,29.06,58350.0,25.5173,25.5261,25.5173,25.5173,58350.0
2020-06-01 13:25:00,29.06,29.09,29.06,29.08,114820.0,25.5173,25.5436,25.5173,25.5348,114820.0
2020-06-01 13:30:00,29.07,29.09,29.06,29.06,90470.0,25.5261,25.5436,25.5173,25.5173,90470.0
2020-06-01 13:35:00,29.07,29.08,29.05,29.06,61940.0,25.5261,25.5348,25.5085,25.5173,61940.0
2020-06-01 13:40:00,29.07,29.1,29.06,29.08,90180.0,25.5261,25.5524,25.5173,25.5348,90180.0
2020-06-01 13:45:00,29.07,29.11,29.07,29.08,100940.0,25.5261,25.5612,25.5261,25.5348,100940.0
2020-06-01 13:50:00,29.08,29.1,29.03,29.04,92530.0,25.5348,25.5524,25.4909,25.4997,92530.0
2020-06-01 13:55:00,29.04,29.08,29.03,29.06,57290.0,25.4997,25.5348,25.4909,25.5173,57290.0
2020-06-01 14:00:00,29.07,29.09,29.06,29.06,56140.0,25.5261,25.5436,25.5173,25.5173,56140.0
2020-06-01 14:05:00,29.05,29.07,29.05,29.06,47890.0,25.5085,25.5261,25.5085,25.5173,47890.0
2020-06-01 14:10:00,29.05,29.06,29.03,29.06,64180.0,25.5085,25.5173,25.4909,25.5173,64180.0
2020-06-01 14:15:00,29.06,29.07,29.03,29.06,106310.0,25.5173,25.5261,25.4909,25.5173,106310.0
2020-06-01 14:20:00,29.06,29.08,28.99,29.0,109000.0,25.5173,25.5348,25.4558,25.4646,109000.0
2020-06-01 14:25:00,29.0,29.02,28.98,28.99,102850.0,25.4646,25.4821,25.447,25.4558,102850.0
2020-06-01 14:30:00,28.98,29.01,28.97,28.98,98810.0,25.447,25.4734,25.4382,25.447,98810.0
2020-06-01 14:35:00,28.99,29.02,28.97,29.02,92840.0,25.4558,25.4821,25.4382,25.4821,92840.0
2020-06-01 14:40:00,29.02,29.04,29.01,29.03,68060.0,25.4821,25.4997,25.4734,25.4909,68060.0
2020-06-01 14:45:00,29.03,29.04,29.02,29.04,45000.0,25.4909,25.4997,25.4821,25.4997,45000.0
2020-06-01 14:50:00,29.03,29.06,29.03,29.06,53790.0,25.4909,25.5173,25.4909,25.5173,53790.0
2020-06-01 14:55:00,29.06,29.06,29.03,29.04,51520.0,25.5173,25.5173,25.4909,25.4997,51520.0
2020-06-01 15:00:00,29.04,29.1,29.03,29.09,115940.0,25.4997,25.5524,25.4909,25.5436,115940.0
2020-06-01 15:05:00,29.09,29.09,29.02,29.05,96850.0,25.5436,25.5436,25.4821,25.5085,96850.0
2020-06-01 15:10:00,29.05,29.06,28.95,28.95,156830.0,25.5085,25.5173,25.4207,25.4207,156830.0
2020-06-01 15:15:00,28.95,28.98,28.93,28.94,267060.0,25.4207,25.447,25.4031,25.4119,267060.0
2020-06-01 15:20:00,28.94,28.95,28.8,28.9,351740.0,25.4119,25.4207,25.289,25.3768,351740.0
2020-06-01 15:25:00,28.89,28.94,28.87,28.89,228060.0,25.368,25.4119,25.3504,25.368,228060.0
2020-06-01 15:30:00,28.9,28.99,28.88,28.98,186050.0,25.3768,25.4558,25.3592,25.447,186050.0
2020-06-01 15:35:00,28.98,28.99,28.94,28.95,202190.0,25.447,25.4558,25.4119,25.4207,202190.0
2020-06-01 15:40:00,28.95,28.98,28.93,28.97,151190.0,25.4207,25.447,25.4031,25.4382,151190.0
2020-06-01 15:45:00,28.97,29.0,28.95,28.98,175180.0,25.4382,25.4646,25.4207,25.447,175180.0
2020-06-01 15:50:00,28.97,29.0,28.91,29.0,513610.0,25.4382,25.4646,25.3856,25.4646,513610.0
2020-06-01 15:55:00,29.0,29.02,28.97,28.99,582920.0,25.4646,25.4821,25.4382,25.4558,582920.0
2020-06-02 09:30:00,29.1,29.2,29.01,29.2,685860.0,25.5524,25.6402,25.4734,25.6402,685860.0
2020-06-02 09:35:00,29.19,29.26,29.11,29.23,440840.0,25.6314,25.6929,25.5612,25.6665,440840.0
2020-06-02 09:40:00,29.22,29.25,29.18,29.22,195450.0,25.6578,25.6841,25.6226,25.6578,195450.0
2020-06-02 09:45:00,29.21,29.25,29.1,29.15,321220.0,25.649,25.6841,25.5524,25.5963,321220.0
2020-06-02 09:50:00,29.14,29.23,29.11,29.22,140010.0,25.5875,25.6665,25.5612,25.6578,140010.0
2020-06-02 09:55:00,29.21,29.34,29.2,29.33,236260.0,25.649,25.7631,25.6402,25.7544,236260.0
2020-06-02 10:00:00,29.34,29.43,29.33,29.39,376230.0,25.7631,25.8422,25.7544,25.807,376230.0
2020-06-02 10:05:00,29.4,29.46,29.38,29.43,232130.0,25.8158,25.8685,25.7983,25.8422,232130.0
2020-06-02 10:10:00,29.44,29.46,29.42,29.44,154450.0,25.8509,25.8685,25.8334,25.8509,154450.0
2020-06-02 10:15:00,29.43,29.53,29.41,29.53,310140.0,25.8422,25.93,25.8246,25.93,310140.0
2020-06-02 10:20:00,29.53,29.57,29.52,29.55,311970.0,25.93,25.9651,25.9212,25.9475,311970.0
2020-06-02 10:25:00,29.55,29.61,29.55,29.6,205100.0,25.9475,26.0002,25.9475,25.9914,205100.0
2020-06-02 10:30:00,29.61,29.62,29.56,29.59,345280.0,26.0002,26.009,25.9563,25.9827,345280.0
2020-06-02 10:35:00,29.59,29.66,29.58,29.64,358420.0,25.9827,26.0441,25.9739,26.0266,358420.0
2020-06-02 10:40:00,29.63,29.63,29.48,29.49,359550.0,26.0178,26.0178,25.8861,25.8948,359550.0
2020-06-02 10:45:00,29.49,29.56,29.49,29.51,343870.0,25.8948,25.9563,25.8948,25.9124,343870.0
2020-06-02 10:50:00,29.52,29.53,29.47,29.49,213800.0,25.9212,25.93,25.8773,25.8948,213800.0
2020-06-02 10:55:00,29.49,29.54,29.48,29.52,226790.0,25.8948,25.9388,25.8861,25.9212,226790.0
2020-06-02 11:00:00,29.52,29.53,29.39,29.44,391120.0,25.9212,25.93,25.807,25.8509,391120.0
2020-06-02 11:05:00,29.42,29.44,29.29,29.3,148040.0,25.8334,25.8509,25.7192,25.728,148040.0
2020-06-02 11:10:00,29.31,29.37,29.3,29.31,121550.0,25.7368,25.7895,25.728,25.7368,121550.0
2020-06-02 11:15:00,29.31,29.36,29.3,29.36,155290.0,25.7368,25.7807,25.728,25.7807,155290.0
2020-06-02 11:20:00,29.34,29.35,29.3,29.33,119460.0,25.7631,25.7719,25.728,25.7544,119460.0
2020-06-02 11:25:00,29.33,29.35,29.31,29.32,150450.0,25.7544,25.7719,25.7368,25.7456,150450.0
2020-06-02 11:30:00,29.32,29.38,29.29,29.33,137160.0,25.7456,25.7983,25.7192,25.7544,137160.0
2020-06-02 11:35:00,29.34,29.36,29.32,29.34,104080.0,25.7631,25.7807,25.7456,25.7631,104080.0
2020-06-02 11:40:00,29.35,29.4,29.33,29.38,105920.0,25.7719,25.8158,25.7544,25.7983,105920.0
2020-06-02 11:45:00,29.38,29.4,29.34,29.39,74030.0,25.7983,25.8158,25.7631,25.807,74030.0
2020-06-02 11:50:00,29.38,29.43,29.36,29.41,110180.0,25.7983,25.8422,25.7807,25.8246,110180.0
2020-06-02 11:55:00,29.41,29.41,29.36,29.36,84940.0,25.8246,25.8246,25.7807,25.7807,84940.0
2020-06-02 12:00:00,29.38,29.43,29.36,29.39,124000.0,25.7983,25.8422,25.7807,25.807,124000.0
2020-06-02 12:05:00,29.39,29.41,29.39,29.39,65690.0,25.807,25.8246,25.807,25.807,65690.0
2020-06-02 12:10:00,29.39,29.43,29.39,29.41,91710.0,25.807,25.8422,25.807,25.8246,91710.0
2020-06-02 12:15:00,29.42,29.42,29.37,29.39,82910.0,25.8334,25.8334,25.7895,25.807,82910.0
2020-06-02 12:20:00,29.4,29.43,29.38,29.4,140800.0,25.8158,25.8422,25.7983,25.8158,140800.0
2020-06-02 12:25:00,29.4,29.46,29.4,29.45,114370.0,25.8158,25.8685,25.8158,25.8597,114370.0
2020-06-02 12:30:00,29.44,29.48,29.44,29.48,85260.0,25.8509,25.8861,25.8509,25.8861,85260.0
2020-06-02 12:35:00,29.46,29.49,29.46,29.47,142580.0,25.8685,25.8948,25.8685,25.8773,142580.0
2020-06-02 12:40:00,29.47,29.55,29.47,29.54,150800.0,25.8773,25.9475,25.8773,25.9388,150800.0
2020-06-02 12:45:00,29.54,29.59,29.52,29.56,289210.0,25.9388,25.9827,25.9212,25.9563,289210.0
2020-06-02 12:50:00,29.54,29.55,29.49,29.49,152710.0,25.9388,25.9475,25.8948,25.8948,152710.0
2020-06-02 12:55:00,29.48,29.5,29.46,29.49,85940.0,25.8861,25.9036,25.8685,25.8948,85940.0
2020-06-02 13:00:00,29.5,29.53,29.49,29.52,72630.0,25.9036,25.93,25.8948,25.9212,72630.0
2020-06-02 13:05:00,29.52,29.55,29.52,29.54,109750.0,25.9212,25.9475,25.9212,25.9388,109750.0
2020-06-02 13:10:00,29.54,29.57,29.53,29.56,76710.0,25.9388,25.9651,25.93,25.9563,76710.0
2020-06-02 13:15:00,29.55,29.57,29.53,29.56,72380.0,25.9475,25.9651,25.93,25.9563,72380.0
2020-06-02 13:20:00,29.56,29.56,29.53,29.53,113070.0,25.9563,25.9563,25.93,25.93,113070.0
2020-06-02 13:25:00,29.53,29.57,29.51,29.57,146180.0,25.93,25.9651,25.9124,25.9651,146180.0
2020-06-02 13:30:00,29.57,29.6,29.55,29.57,187840.0,25.9651,25.9914,25.9475,25.9651,187840.0
2020-06-02 13:35:00,29.58,29.62,29.57,29.61,201870.0,25.9739,26.009,25.9651,26.0002,201870.0
2020-06-02 13:40:00,29.61,29.65,29.61,29.64,110250.0,26.0002,26.0353,26.0002,26.0266,110250.0
2020-06-02 13:45:00,29.64,29.66,29.63,29.64,134220.0,26.0266,26.0441,26.0178,26.0266,134220.0
2020-06-02 13:50:00,29.64,29.69,29.63,29.68,111200.0,26.0266,26.0705,26.0178,26.0617,111200.0
2020-06-02 13:55:00,29.68,29.69,29.64,29.68,288180.0,26.0617,26.0705,26.0266,26.0617,288180.0
2020-06-02 14:00:00,29.68,29.71,29.67,29.71,195910.0,26.0617,26.088,26.0529,26.088,195910.0
2020-06-02 14:05:00,29.71,29.71,29.64,29.67,229000.0,26.088,26.088,26.0266,26.0529,229000.0
2020-06-02 14:10:00,29.67,29.75,29.67,29.74,536060.0,26.0529,26.1232,26.0529,26.1144,536060.0
2020-06-02 14:15:00,29.74,29.74,29.65,29.7,324660.0,26.1144,26.1144,26.0353,26.0792,324660.0
2020-06-02 14:20:00,29.7,29.73,29.68,29.71,152170.0,26.0792,26.1056,26.0617,26.088,152170.0
2020-06-02 14:25:00,29.71,29.71,29.57,29.59,240210.0,26.088,26.088,25.9651,25.9827,240210.0
2020-06-02 14:30:00,29.6,29.64,29.54,29.56,504400.0,25.9914,26.0266,25.9388,25.9563,504400.0
2020-06-02 14:35:00,29.56,29.61,29.54,29.55,175090.0,25.9563,26.0002,25.9388,25.9475,175090.0
2020-06-02 14:40:00,29.55,29.61,29.55,29.59,211030.0,25.9475,26.0002,25.9475,25.9827,211030.0
2020-06-02 14:45:00,29.6,29.7,29.59,29.68,228940.0,25.9914,26.0792,25.9827,26.0617,228940.0
2020-06-02 14:50:00,29.68,29.7,29.64,29.64,177070.0,26.0617,26.0792,26.0266,26.0266,177070.0
2020-06-02 14:55:00,29.63,29.66,29.62,29.63,144210.0,26.0178,26.0441,26.009,26.0178,144210.0
2020-06-02 15:00:00,29.63,29.64,29.57,29.59,128020.0,26.0178,26.0266,25.9651,25.9827,128020.0
2020-06-02 15:05:00,29.6,29.64,29.57,29.61,176390.0,25.9914,26.0266,25.9651,26.0002,176390.0
2020-06-02 15:10:00,29.61,29.63,29.58,29.59,124680.0,26.0002,26.0178,25.9739,25.9827,124680.0
2020-06-02 15:15:00,29.6,29.62,29.54,29.55,146100.0,25.9914,26.009,25.9388,25.9475,146100.0
2020-06-02 15:20:00,29.55,29.61,29.55,29.58,137870.0,25.9475,26.0002,25.9475,25.9739,137870.0
2020-06-02 15:25:00,29.58,29.58,29.5,29.55,291000.0,25.9739,25.9739,25.9036,25.9475,291000.0
2020-06-02 15:30:00,29.55,29.58,29.55,29.56,208850.0,25.9475,25.9739,25.9475,25.9563,208850.0
2020-06-02 15:35:00,29.56,29.67,29.55,29.67,224560.0,25.9563,26.0529,25.9475,26.0529,224560.0
2020-06-02 15:40:00,29.67,29.67,29.63,29.65,267880.0,26.0529,26.0529,26.0178,26.0353,267880.0
2020-06-02 15:45:00,29.65,29.7,29.62,29.7,288110.0,26.0353,26.0792,26.009,26.0792,288110.0
2020-06-02 15:50:00,29.7,29.83,29.68,29.76,949100.0,26.0792,26.1934,26.0617,26.1319,949100.0
2020-06-02 15:55:00,29.77,29.83,29.69,29.81,1318580.0,26.1407,26.1934,26.0705,26.1758,1318580.0
2020-06-03 09:30:00,30.11,30.62,30.05,30.57,1930520.0,26.4393,26.8871,26.3866,26.8432,1930520.0
2020-06-03 09:35:00,30.58,30.75,30.52,30.75,1048580.0,26.852,27.0012,26.7993,27.0012,1048580.0
2020-06-03 09:40:00,30.75,30.75,30.59,30.66,578710.0,27.0012,27.0012,26.8607,26.9222,578710.0
2020-06-03 09:45:00,30.65,30.69,30.57,30.62,446160.0,26.9134,26.9486,26.8432,26.8871,446160.0
2020-06-03 09:50:00,30.62,30.7,30.62,30.69,452500.0,26.8871,26.9573,26.8871,26.9486,452500.0
2020-06-03 09:55:00,30.7,30.8,30.69,30.79,534410.0,26.9573,27.0451,26.9486,27.0364,534410.0
2020-06-03 10:00:00,30.79,30.85,30.71,30.8,385940.0,27.0364,27.089,26.9661,27.0451,385940.0
2020-06-03 10:05:00,30.8,30.88,30.75,30.8,314560.0,27.0451,27.1154,27.0012,27.0451,314560.0
2020-06-03 10:10:00,30.79,30.79,30.68,30.7,371540.0,27.0364,27.0364,26.9398,26.9573,371540.0
2020-06-03 10:15:00,30.7,30.79,30.67,30.78,315720.0,26.9573,27.0364,26.931,27.0276,315720.0
2020-06-03 10:20:00,30.78,30.78,30.63,30.68,353470.0,27.0276,27.0276,26.8959,26.9398,353470.0
2020-06-03 10:25:00,30.69,30.7,30.63,30.68,151610.0,26.9486,26.9573,26.8959,26.9398,151610.0
2020-06-03 10:30:00,30.68,30.79,30.66,30.76,188630.0,26.9398,27.0364,26.9222,27.01,188630.0
2020-06-03 10:35:00,30.76,30.82,30.75,30.79,291700.0,27.01,27.0627,27.0012,27.0364,291700.0
2020-06-03 10:40:00,30.79,30.86,30.77,30.86,263000.0,27.0364,27.0978,27.0188,27.0978,263000.0
2020-06-03 10:45:00,30.86,30.86,30.78,30.85,189660.0,27.0978,27.0978,27.0276,27.089,189660.0
2020-06-03 10:50:00,30.85,30.9,30.83,30.9,221610.0,27.089,27.133,27.0715,27.133,221610.0
2020-06-03 10:55:00,30.89,30.93,30.87,30.87,253190.0,27.1242,27.1593,27.1066,27.1066,253190.0
2020-06-03 11:00:00,30.87,30.93,30.81,30.83,133910.0,27.1066,27.1593,27.0539,27.0715,133910.0
2020-06-03 11:05:00,30.83,30.86,30.81,30.83,134080.0,27.0715,27.0978,27.0539,27.0715,134080.0
2020-06-03 11:10:00,30.82,30.89,30.82,30.86,151750.0,27.0627,27.1242,27.0627,27.0978,151750.0
2020-06-03 11:15:00,30.86,30.88,30.83,30.83,133890.0,27.0978,27.1154,27.0715,27.0715,133890.0
2020-06-03 11:20:00,30.83,30.87,30.77,30.87,233790.0,27.0715,27.1066,27.0188,27.1066,233790.0
2020-06-03 11:25:00,30.87,30.89,30.81,30.82,114340.0,27.1066,27.1242,27.0539,27.0627,114340.0
2020-06-03 11:30:00,30.82,30.84,30.73,30.76,196600.0,27.0627,27.0803,26.9837,27.01,196600.0
2020-06-03 11:35:00,30.76,30.84,30.76,30.8,188010.0,27.01,27.0803,27.01,27.0451,188010.0
2020-06-03 11:40:00,30.81,30.81,30.75,30.76,172280.0,27.0539,27.0539,27.0012,27.01,172280.0
2020-06-03 11:45:00,30.76,30.77,30.67,30.71,149130.0,27.01,27.0188,26.931,26.9661,149130.0
2020-06-03 11:50:00,30.71,30.73,30.63,30.7,183370.0,26.9661,26.9837,26.8959,26.9573,183370.0
2020-06-03 11:55:00,30.71,30.74,30.68,30.73,67240.0,26.9661,26.9925,26.9398,26.9837,67240.0
2020-06-03 12:00:00,30.73,30.77,30.72,30.75,123900.0,26.9837,27.0188,26.9749,27.0012,123900.0
2020-06-03 12:05:00,30.76,30.79,30.74,30.75,129240.0,27.01,27.0364,26.9925,27.0012,129240.0
2020-06-03 12:10:00,30.76,30.79,30.74,30.78,123100.0,27.01,27.0364,26.9925,27.0276,123100.0
2020-06-03 12:15:00,30.77,30.78,30.65,30.69,164760.0,27.0188,27.0276,26.9134,26.9486,164760.0
2020-06-03 12:20:00,30.69,30.7,30.65,30.68,152420.0,26.9486,26.9573,26.9134,26.9398,152420.0
2020-06-03 12:25:00,30.69,30.75,30.69,30.74,121780.0,26.9486,27.0012,26.9486,26.9925,121780.0
2020-06-03 12:30:00,30.74,30.77,30.72,30.75,111490.0,26.9925,27.0188,26.9749,27.0012,111490.0
2020-06-03 12:35:00,30.75,30.75,30.72,30.73,88900.0,27.0012,27.0012,26.9749,26.9837,88900.0
2020-06-03 12:40:00,30.72,30.75,30.7,30.73,98240.0,26.9749,27.0012,26.9573,26.9837,98240.0
2020-06-03 12:45:00,30.73,30.75,30.68,30.7,106080.0,26.9837,27.0012,26.9398,26.9573,106080.0
2020-06-03 12:50:00,30.71,30.73,30.7,30.71,74540.0,26.9661,26.9837,26.9573,26.9661,74540.0
2020-06-03 12:55:00,30.71,30.72,30.68,30.69,94370.0,26.9661,26.9749,26.9398,26.9486,94370.0
2020-06-03 13:00:00,30.69,30.74,30.69,30.73,124430.0,26.9486,26.9925,26.9486,26.9837,124430.0
2020-06-03 13:05:00,30.74,30.74,30.69,30.72,82520.0,26.9925,26.9925,26.9486,26.9749,82520.0
2020-06-03 13:10:00,30.72,30.77,30.71,30.77,98570.0,26.9749,27.0188,26.9661,27.0188,98570.0
2020-06-03 13:15:00,30.77,30.81,30.76,30.8,106050.0,27.0188,27.0539,27.01,27.0451,106050.0
2020-06-03 13:20:00,30.8,30.81,30.78,30.8,50380.0,27.0451,27.0539,27.0276,27.0451,50380.0
2020-06-03 13:25:00,30.8,30.81,30.77,30.8,169780.0,27.0451,27.0539,27.0188,27.0451,169780.0
2020-06-03 13:30:00,30.8,30.82,30.78,30.8,134350.0,27.0451,27.0627,27.0276,27.0451,134350.0
2020-06-03 13:35:00,30.79,30.8,30.76,30.79,100920.0,27.0364,27.0451,27.01,27.0364,100920.0
2020-06-03 13:40:00,30.79,30.87,30.79,30.85,142330.0,27.0364,27.1066,27.0364,27.089,142330.0
2020-06-03 13:45:00,30.86,30.86,30.79,30.8,98940.0,27.0978,27.0978,27.0364,27.0451,98940.0
2020-06-03 13:50:00,30.79,30.85,30.78,30.84,66310.0,27.0364,27.089,27.0276,27.0803,66310.0
2020-06-03 13:55:00,30.85,30.86,30.83,30.85,94360.0,27.089,27.0978,27.0715,27.089,94360.0
2020-06-03 14:00:00,30.85,30.94,30.84,30.94,167150.0,27.089,27.1681,27.0803,27.1681,167150.0
2020-06-03 14:05:00,30.94,30.96,30.93,30.95,115670.0,27.1681,27.1856,27.1593,27.1769,115670.0
2020-06-03 14:10:00,30.96,31.0,30.96,30.97,191900.0,27.1856,27.2208,27.1856,27.1944,191900.0
2020-06-03 14:15:00,30.98,31.0,30.98,31.0,140900.0,27.2032,27.2208,27.2032,27.2208,140900.0
2020-06-03 14:20:00,31.0,31.02,30.98,31.01,348700.0,27.2208,27.2383,27.2032,27.2295,348700.0
2020-06-03 14:25:00,31.01,31.02,30.97,30.98,153400.0,27.2295,27.2383,27.1944,27.2032,153400.0
2020-06-03 14:30:00,30.98,30.98,30.91,30.92,97420.0,27.2032,27.2032,27.1417,27.1505,97420.0
2020-06-03 14:35:00,30.91,30.92,30.88,30.9,136800.0,27.1417,27.1505,27.1154,27.133,136800.0
2020-06-03 14:40:00,30.9,30.94,30.89,30.94,118290.0,27.133,27.1681,27.1242,27.1681,118290.0
2020-06-03 14:45:00,30.94,30.96,30.92,30.94,135640.0,27.1681,27.1856,27.1505,27.1681,135640.0
2020-06-03 14:50:00,30.94,30.98,30.93,30.97,111330.0,27.1681,27.2032,27.1593,27.1944,111330.0
2020-06-03 14:55:00,30.96,30.99,30.95,30.95,152200.0,27.1856,27.212,27.1769,27.1769,152200.0
2020-06-03 15:00:00,30.95,30.98,30.94,30.98,127170.0,27.1769,27.2032,27.1681,27.2032,127170.0
2020-06-03 15:05:00,30.98,31.01,30.96,30.99,209600.0,27.2032,27.2295,27.1856,27.212,209600.0
2020-06-03 15:10:00,31.0,31.02,30.99,30.99,165520.0,27.2208,27.2383,27.212,27.212,165520.0
2020-06-03 15:15:00,30.98,31.0,30.96,31.0,184500.0,27.2032,27.2208,27.1856,27.2208,184500.0
2020-06-03 15:20:00,30.99,31.06,30.97,31.05,177830.0,27.212,27.2734,27.1944,27.2647,177830.0
2020-06-03 15:25:00,31.04,31.07,31.04,31.05,146090.0,27.2559,27.2822,27.2559,27.2647,146090.0
2020-06-03 15:30:00,31.04,31.05,30.94,30.95,238340.0,27.2559,27.2647,27.1681,27.1769,238340.0
2020-06-03 15:35:00,30.96,30.96,30.92,30.95,198060.0,27.1856,27.1856,27.1505,27.1769,198060.0
2020-06-03 15:40:00,30.94,30.98,30.92,30.95,342980.0,27.1681,27.2032,27.1505,27.1769,342980.0
2020-06-03 15:45:00,30.95,31.02,30.94,31.01,316670.0,27.1769,27.2383,27.1681,27.2295,316670.0
2020-06-03 15:50:00,31.02,31.09,30.99,31.05,639460.0,27.2383,27.2998,27.212,27.2647,639460.0
2020-06-03 15:55:00,31.05,31.06,30.92,30.97,1463190.0,27.2647,27.2734,27.1505,27.1944,1463190.0
2020-06-04 09:30:00,30.58,30.7,30.26,30.35,1447220.0,26.852,26.9573,26.571,26.65,1447220.0
2020-06-04 09:35:00,30.34,30.5,30.21,30.5,487450.0,26.6412,26.7817,26.5271,26.7817,487450.0
2020-06-04 09:40:00,30.52,30.65,30.5,30.56,445000.0,26.7993,26.9134,26.7817,26.8344,445000.0
2020-06-04 09:45:00,30.56,30.7,30.45,30.68,650410.0,26.8344,26.9573,26.7378,26.9398,650410.0
2020-06-04 09:50:00,30.68,30.77,30.64,30.72,287010.0,26.9398,27.0188,26.9047,26.9749,287010.0
2020-06-04 09:55:00,30.73,30.79,30.72,30.74,155280.0,26.9837,27.0364,26.9749,26.9925,155280.0
2020-06-04 10:00:00,30.75,30.8,30.71,30.76,206100.0,27.0012,27.0451,26.9661,27.01,206100.0
2020-06-04 10:05:00,30.76,30.82,30.71,30.8,246160.0,27.01,27.0627,26.9661,27.0451,246160.0
2020-06-04 10:10:00,30.8,30.88,30.78,30.88,215560.0,27.0451,27.1154,27.0276,27.1154,215560.0
2020-06-04 10:15:00,30.87,31.04,30.87,31.04,283400.0,27.1066,27.2559,27.1066,27.2559,283400.0
2020-06-04 10:20:00,31.04,31.08,31.03,31.08,302660.0,27.2559,27.291,27.2471,27.291,302660.0
2020-06-04 10:25:00,31.08,31.1,31.02,31.06,200530.0,27.291,27.3086,27.2383,27.2734,200530.0
2020-06-04 10:30:00,31.06,31.3,31.06,31.28,592090.0,27.2734,27.4842,27.2734,27.4666,592090.0
2020-06-04 10:35:00,31.26,31.28,31.09,31.15,295660.0,27.4491,27.4666,27.2998,27.3525,295660.0
2020-06-04 10:40:00,31.16,31.17,30.95,31.06,305070.0,27.3613,27.37,27.1769,27.2734,305070.0
2020-06-04 10:45:00,31.06,31.1,31.0,31.08,244570.0,27.2734,27.3086,27.2208,27.291,244570.0
2020-06-04 10:50:00,31.08,31.11,31.03,31.11,132380.0,27.291,27.3174,27.2471,27.3174,132380.0
2020-06-04 10:55:00,31.1,31.15,31.07,31.13,168040.0,27.3086,27.3525,27.2822,27.3349,168040.0
2020-06-04 11:00:00,31.13,31.18,31.12,31.17,138480.0,27.3349,27.3788,27.3261,27.37,138480.0
2020-06-04 11:05:00,31.17,31.18,31.05,31.05,99330.0,27.37,27.3788,27.2647,27.2647,99330.0
2020-06-04 11:10:00,31.05,31.07,30.86,30.9,398120.0,27.2647,27.2822,27.0978,27.133,398120.0
2020-06-04 11:15:00,30.89,30.91,30.74,30.79,292970.0,27.1242,27.1417,26.9925,27.0364,292970.0
2020-06-04 11:20:00,30.78,30.95,30.78,30.89,261800.0,27.0276,27.1769,27.0276,27.1242,261800.0
2020-06-04 11:25:00,30.89,30.89,30.79,30.85,212660.0,27.1242,27.1242,27.0364,27.089,212660.0
2020-06-04 11:30:00,30.86,30.9,30.8,30.83,150090.0,27.0978,27.133,27.0451,27.0715,150090.0
2020-06-04 11:35:00,30.83,30.83,30.71,30.76,596330.0,27.0715,27.0715,26.9661,27.01,596330.0
2020-06-04 11:40:00,30.77,30.81,30.71,30.71,96750.0,27.0188,27.0539,26.9661,26.9661,96750.0
2020-06-04 11:45:00,30.73,30.83,30.73,30.82,88790.0,26.9837,27.0715,26.9837,27.0627,88790.0
2020-06-04 11:50:00,30.81,30.87,30.76,30.87,87000.0,27.0539,27.1066,27.01,27.1066,87000.0
2020-06-04 11:55:00,30.86,30.87,30.84,30.86,103000.0,27.0978,27.1066,27.0803,27.0978,103000.0
2020-06-04 12:00:00,30.87,30.89,30.8,30.81,165610.0,27.1066,27.1242,27.0451,27.0539,165610.0
2020-06-04 12:05:00,30.81,30.82,30.76,30.79,189510.0,27.0539,27.0627,27.01,27.0364,189510.0
2020-06-04 12:10:00,30.78,30.79,30.75,30.75,85370.0,27.0276,27.0364,27.0012,27.0012,85370.0
2020-06-04 12:15:00,30.75,30.85,30.75,30.81,269690.0,27.0012,27.089,27.0012,27.0539,269690.0
2020-06-04 12:20:00,30.8,30.81,30.74,30.79,141890.0,27.0451,27.0539,26.9925,27.0364,141890.0
2020-06-04 12:25:00,30.78,30.78,30.71,30.73,151460.0,27.0276,27.0276,26.9661,26.9837,151460.0
2020-06-04 12:30:00,30.73,30.75,30.64,30.69,213480.0,26.9837,27.0012,26.9047,26.9486,213480.0
2020-06-04 12:35:00,30.68,30.73,30.65,30.72,116190.0,26.9398,26.9837,26.9134,26.9749,116190.0
2020-06-04 12:40:00,30.72,30.82,30.72,30.75,403560.0,26.9749,27.0627,26.9749,27.0012,403560.0
2020-06-04 12:45:00,30.75,30.75,30.6,30.63,283830.0,27.0012,27.0012,26.8695,26.8959,283830.0
2020-06-04 12:50:00,30.64,30.68,30.59,30.62,208950.0,26.9047,26.9398,26.8607,26.8871,208950.0
2020-06-04 12:55:00,30.63,30.65,30.54,30.54,130580.0,26.8959,26.9134,26.8168,26.8168,130580.0
2020-06-04 13:00:00,30.54,30.59,30.53,30.57,123520.0,26.8168,26.8607,26.8081,26.8432,123520.0
2020-06-04 13:05:00,30.58,30.64,30.55,30.62,166560.0,26.852,26.9047,26.8256,26.8871,166560.0
2020-06-04 13:10:00,30.62,30.62,30.58,30.61,80280.0,26.8871,26.8871,26.852,26.8783,80280.0
2020-06-04 13:15:00,30.61,30.71,30.6,30.71,337090.0,26.8783,26.9661,26.8695,26.9661,337090.0
2020-06-04 13:20:00,30.71,30.71,30.68,30.68,160180.0,26.9661,26.9661,26.9398,26.9398,160180.0
2020-06-04 13:25:00,30.69,30.73,30.68,30.7,198100.0,26.9486,26.9837,26.9398,26.9573,198100.0
2020-06-04 13:30:00,30.71,30.74,30.69,30.71,178120.0,26.9661,26.9925,26.9486,26.9661,178120.0
2020-06-04 13:35:00,30.71,30.74,30.69,30.73,89370.0,26.9661,26.9925,26.9486,26.9837,89370.0
2020-06-04 13:40:00,30.73,30.85,30.73,30.85,129070.0,26.9837,27.089,26.9837,27.089,129070.0
2020-06-04 13:45:00,30.84,30.85,30.76,30.82,138230.0,27.0803,27.089,27.01,27.0627,138230.0
2020-06-04 13:50:00,30.82,30.84,30.81,30.82,82810.0,27.0627,27.0803,27.0539,27.0627,82810.0
2020-06-04 13:55:00,30.81,30.87,30.8,30.85,393210.0,27.0539,27.1066,27.0451,27.089,393210.0
2020-06-04 14:00:00,30.85,30.97,30.84,30.92,242340.0,27.089,27.1944,27.0803,27.1505,242340.0
2020-06-04 14:05:00,30.92,30.93,30.85,30.88,166170.0,27.1505,27.1593,27.089,27.1154,166170.0
2020-06-04 14:10:00,30.88,30.89,30.86,30.89,142040.0,27.1154,27.1242,27.0978,27.1242,142040.0
2020-06-04 14:15:00,30.88,30.9,30.85,30.9,200980.0,27.1154,27.133,27.089,27.133,200980.0
2020-06-04 14:20:00,30.9,30.95,30.9,30.92,141050.0,27.133,27.1769,27.133,27.1505,141050.0
2020-06-04 14:25:00,30.92,30.92,30.89,30.91,107910.0,27.1505,27.1505,27.1242,27.1417,107910.0
2020-06-04 14:30:00,30.91,30.91,30.79,30.8,125750.0,27.1417,27.1417,27.0364,27.0451,125750.0
2020-06-04 14:35:00,30.81,30.84,30.79,30.82,114960.0,27.0539,27.0803,27.0364,27.0627,114960.0
2020-06-04 14:40:00,30.82,30.89,30.8,30.89,148120.0,27.0627,27.1242,27.0451,27.1242,148120.0
2020-06-04 14:45:00,30.89,30.91,30.86,30.9,176070.0,27.1242,27.1417,27.0978,27.133,176070.0
2020-06-04 14:50:00,30.9,30.92,30.83,30.88,160540.0,27.133,27.1505,27.0715,27.1154,160540.0
2020-06-04 14:55:00,30.91,30.92,30.7,30.73,398580.0,27.1417,27.1505,26.9573,26.9837,398580.0
2020-06-04 15:00:00,30.73,30.85,30.72,30.82,172420.0,26.9837,27.089,26.9749,27.0627,172420.0
2020-06-04 15:05:00,30.82,30.82,30.67,30.7,217930.0,27.0627,27.0627,26.931,26.9573,217930.0
2020-06-04 15:10:00,30.7,30.72,30.64,30.64,177280.0,26.9573,26.9749,26.9047,26.9047,177280.0
2020-06-04 15:15:00,30.64,30.69,30.56,30.64,338310.0,26.9047,26.9486,26.8344,26.9047,338310.0
2020-06-04 15:20:00,30.65,30.73,30.61,30.7,357360.0,26.9134,26.9837,26.8783,26.9573,357360.0
2020-06-04 15:25:00,30.7,30.75,30.64,30.65,295110.0,26.9573,27.0012,26.9047,26.9134,295110.0
2020-06-04 15:30:00,30.65,30.76,30.64,30.7,431800.0,26.9134,27.01,26.9047,26.9573,431800.0
2020-06-04 15:35:00,30.71,30.74,30.66,30.73,300140.0,26.9661,26.9925,26.9222,26.9837,300140.0
2020-06-04 15:40:00,30.72,30.74,30.68,30.71,296330.0,26.9749,26.9925,26.9398,26.9661,296330.0
2020-06-04 15:45:00,30.71,30.78,30.69,30.77,393300.0,26.9661,27.0276,26.9486,27.0188,393300.0
2020-06-04 15:50:00,30.79,30.93,30.72,30.93,934160.0,27.0364,27.1593,26.9749,27.1593,934160.0
2020-06-04 15:55:00,30.92,30.99,30.89,30.94,1629950.0,27.1505,27.212,27.1242,27.1681,1629950.0
2020-06-05 09:30:00,32.01,32.46,31.94,32.46,2720630.0,28.1076,28.5028,28.0462,28.5028,2720630.0
2020-06-05 09:35:00,32.47,32.62,32.43,32.46,1475050.0,28.5116,28.6433,28.4764,28.5028,1475050.0
2020-06-05 09:40:00,32.46,32.77,32.33,32.77,885530.0,28.5028,28.775,28.3886,28.775,885530.0
2020-06-05 09:45:00,32.74,32.78,32.56,32.61,970110.0,28.7486,28.7838,28.5906,28.6345,970110.0
2020-06-05 09:50:00,32.63,32.73,32.51,32.53,533430.0,28.652,28.7399,28.5467,28.5642,533430.0
2020-06-05 09:55:00,32.54,32.55,32.33,32.35,789040.0,28.573,28.5818,28.3886,28.4062,789040.0
2020-06-05 10:00:00,32.37,32.66,32.33,32.63,544220.0,28.4237,28.6784,28.3886,28.652,544220.0
2020-06-05 10:05:00,32.63,32.77,32.62,32.77,663870.0,28.652,28.775,28.6433,28.775,663870.0
2020-06-05 10:10:00,32.77,32.81,32.74,32.79,852910.0,28.775,28.8101,28.7486,28.7925,852910.0
2020-06-05 10:15:00,32.8,32.8,32.62,32.67,364320.0,28.8013,28.8013,28.6433,28.6872,364320.0
2020-06-05 10:20:00,32.66,32.77,32.66,32.77,357450.0,28.6784,28.775,28.6784,28.775,357450.0
2020-06-05 10:25:00,32.77,32.8,32.74,32.77,431510.0,28.775,28.8013,28.7486,28.775,431510.0
2020-06-05 10:30:00,32.76,32.8,32.67,32.68,385500.0,28.7662,28.8013,28.6872,28.696,385500.0
2020-06-05 10:35:00,32.68,32.7,32.56,32.57,335730.0,28.696,28.7135,28.5906,28.5994,335730.0
2020-06-05 10:40:00,32.59,32.62,32.46,32.56,376380.0,28.6169,28.6433,28.5028,28.5906,376380.0
2020-06-05 10:45:00,32.56,32.59,32.41,32.43,255060.0,28.5906,28.6169,28.4589,28.4764,255060.0
2020-06-05 10:50:00,32.43,32.57,32.3,32.57,351590.0,28.4764,28.5994,28.3623,28.5994,351590.0
2020-06-05 10:55:00,32.6,32.6,32.44,32.53,423850.0,28.6257,28.6257,28.4852,28.5642,423850.0
2020-06-05 11:00:00,32.54,32.62,32.51,32.59,307200.0,28.573,28.6433,28.5467,28.6169,307200.0
2020-06-05 11:05:00,32.6,32.62,32.49,32.51,261840.0,28.6257,28.6433,28.5291,28.5467,261840.0
2020-06-05 11:10:00,32.52,32.58,32.46,32.47,212370.0,28.5555,28.6081,28.5028,28.5116,212370.0
2020-06-05 11:15:00,32.47,32.51,32.41,32.46,304160.0,28.5116,28.5467,28.4589,28.5028,304160.0
2020-06-05 11:20:00,32.45,32.49,32.35,32.49,355070.0,28.494,28.5291,28.4062,28.5291,355070.0
2020-06-05 11:25:00,32.5,32.64,32.48,32.63,521350.0,28.5379,28.6608,28.5203,28.652,521350.0
2020-06-05 11:30:00,32.61,32.68,32.59,32.59,254210.0,28.6345,28.696,28.6169,28.6169,254210.0
2020-06-05 11:35:00,32.59,32.68,32.59,32.62,236850.0,28.6169,28.696,28.6169,28.6433,236850.0
2020-06-05 11:40:00,32.6,32.6,32.53,32.55,202680.0,28.6257,28.6257,28.5642,28.5818,202680.0
2020-06-05 11:45:00,32.56,32.57,32.46,32.51,256440.0,28.5906,28.5994,28.5028,28.5467,256440.0
2020-06-05 11:50:00,32.49,32.61,32.49,32.59,228710.0,28.5291,28.6345,28.5291,28.6169,228710.0
2020-06-05 11:55:00,32.6,32.62,32.53,32.55,214740.0,28.6257,28.6433,28.5642,28.5818,214740.0
2020-06-05 12:00:00,32.55,32.56,32.43,32.47,230140.0,28.5818,28.5906,28.4764,28.5116,230140.0
2020-06-05 12:05:00,32.48,32.5,32.38,32.45,246130.0,28.5203,28.5379,28.4325,28.494,246130.0
2020-06-05 12:10:00,32.46,32.49,32.41,32.45,283300.0,28.5028,28.5291,28.4589,28.494,283300.0
2020-06-05 12:15:00,32.48,32.48,32.42,32.45,202970.0,28.5203,28.5203,28.4676,28.494,202970.0
2020-06-05 12:20:00,32.45,32.51,32.45,32.47,241780.0,28.494,28.5467,28.494,28.5116,241780.0
2020-06-05 12:25:00,32.47,32.5,32.44,32.48,192180.0,28.5116,28.5379,28.4852,28.5203,192180.0
2020-06-05 12:30:00,32.49,32.56,32.49,32.51,236130.0,28.5291,28.5906,28.5291,28.5467,236130.0
2020-06-05 12:35:00,32.51,32.56,32.51,32.54,156280.0,28.5467,28.5906,28.5467,28.573,156280.0
2020-06-05 12:40:00,32.53,32.56,32.49,32.49,233220.0,28.5642,28.5906,28.5291,28.5291,233220.0
2020-06-05 12:45:00,32.5,32.54,32.49,32.5,167480.0,28.5379,28.573,28.5291,28.5379,167480.0
2020-06-05 12:50:00,32.51,32.54,32.48,32.52,212390.0,28.5467,28.573,28.5203,28.5555,212390.0
2020-06-05 12:55:00,32.51,32.51,32.39,32.48,234040.0,28.5467,28.5467,28.4413,28.5203,234040.0
2020-06-05 13:00:00,32.48,32.5,32.38,32.38,162810.0,28.5203,28.5379,28.4325,28.4325,162810.0
2020-06-05 13:05:00,32.39,32.43,32.34,32.34,217260.0,28.4413,28.4764,28.3974,28.3974,217260.0
2020-06-05 13:10:00,32.34,32.37,32.28,32.3,222360.0,28.3974,28.4237,28.3447,28.3623,222360.0
2020-06-05 13:15:00,32.28,32.38,32.25,32.36,162080.0,28.3447,28.4325,28.3184,28.415,162080.0
2020-06-05 13:20:00,32.35,32.44,32.35,32.39,212700.0,28.4062,28.4852,28.4062,28.4413,212700.0
2020-06-05 13:25:00,32.39,32.42,32.35,32.42,201190.0,28.4413,28.4676,28.4062,28.4676,201190.0
2020-06-05 13:30:00,32.43,32.45,32.4,32.45,156420.0,28.4764,28.494,28.4501,28.494,156420.0
2020-06-05 13:35:00,32.44,32.45,32.35,32.36,290370.0,28.4852,28.494,28.4062,28.415,290370.0
2020-06-05 13:40:00,32.35,32.39,32.32,32.36,135640.0,28.4062,28.4413,28.3798,28.415,135640.0
2020-06-05 13:45:00,32.37,32.38,32.32,32.34,180610.0,28.4237,28.4325,28.3798,28.3974,180610.0
2020-06-05 13:50:00,32.34,32.46,32.34,32.46,218280.0,28.3974,28.5028,28.3974,28.5028,218280.0
2020-06-05 13:55:00,32.45,32.48,32.4,32.44,188200.0,28.494,28.5203,28.4501,28.4852,188200.0
2020-06-05 14:00:00,32.43,32.45,32.4,32.43,161860.0,28.4764,28.494,28.4501,28.4764,161860.0
2020-06-05 14:05:00,32.43,32.43,32.31,32.33,189490.0,28.4764,28.4764,28.3711,28.3886,189490.0
2020-06-05 14:10:00,32.33,32.33,32.26,32.28,251630.0,28.3886,28.3886,28.3272,28.3447,251630.0
2020-06-05 14:15:00,32.28,32.29,32.21,32.24,168790.0,28.3447,28.3535,28.2833,28.3096,168790.0
2020-06-05 14:20:00,32.24,32.33,32.24,32.33,222360.0,28.3096,28.3886,28.3096,28.3886,222360.0
2020-06-05 14:25:00,32.31,32.33,32.27,32.27,181190.0,28.3711,28.3886,28.3359,28.3359,181190.0
2020-06-05 14:30:00,32.27,32.31,32.17,32.17,228660.0,28.3359,28.3711,28.2481,28.2481,228660.0
2020-06-05 14:35:00,32.16,32.23,32.09,32.19,354880.0,28.2393,28.3008,28.1779,28.2657,354880.0
2020-06-05 14:40:00,32.19,32.28,32.19,32.26,140340.0,28.2657,28.3447,28.2657,28.3272,140340.0
2020-06-05 14:45:00,32.25,32.25,32.11,32.11,213230.0,28.3184,28.3184,28.1954,28.1954,213230.0
2020-06-05 14:50:00,32.11,32.15,32.06,32.12,244760.0,28.1954,28.2306,28.1515,28.2042,244760.0
2020-06-05 14:55:00,32.11,32.13,32.0,32.04,225660.0,28.1954,28.213,28.0989,28.134,225660.0
2020-06-05 15:00:00,32.04,32.08,32.02,32.07,215240.0,28.134,28.1691,28.1164,28.1603,215240.0
2020-06-05 15:05:00,32.07,32.09,31.95,32.01,425370.0,28.1603,28.1779,28.0549,28.1076,425370.0
2020-06-05 15:10:00,32.01,32.01,31.93,31.99,209630.0,28.1076,28.1076,28.0374,28.0901,209630.0
2020-06-05 15:15:00,31.99,32.02,31.91,31.96,310810.0,28.0901,28.1164,28.0198,28.0637,310810.0
2020-06-05 15:20:00,31.96,32.01,31.91,31.96,437270.0,28.0637,28.1076,28.0198,28.0637,437270.0
2020-06-05 15:25:00,31.95,32.02,31.95,32.0,485250.0,28.0549,28.1164,28.0549,28.0989,485250.0
2020-06-05 15:30:00,32.0,32.01,31.96,31.97,399450.0,28.0989,28.1076,28.0637,28.0725,399450.0
2020-06-05 15:35:00,31.97,32.02,31.96,31.97,433840.0,28.0725,28.1164,28.0637,28.0725,433840.0
2020-06-05 15:40:00,31.97,32.02,31.95,31.96,392090.0,28.0725,28.1164,28.0549,28.0637,392090.0
2020-06-05 15:45:00,31.97,31.97,31.71,31.78,1037650.0,28.0725,28.0725,27.8442,27.9057,1037650.0
2020-06-05 15:50:00,31.79,31.81,31.51,31.57,1592070.0,27.9145,27.932,27.6686,27.7213,1592070.0
2020-06-05 15:55:00,31.58,31.76,31.52,31.71,2243100.0,27.7301,27.8881,27.6774,27.8442,2243100.0
2020-06-08 09:30:00,31.75,31.86,31.64,31.84,828760.0,27.8793,27.9759,27.7827,27.9584,828760.0
2020-06-08 09:35:00,31.84,31.88,31.71,31.76,433440.0,27.9584,27.9935,27.8442,27.8881,433440.0
2020-06-08 09:40:00,31.76,31.77,31.64,31.66,230910.0,27.8881,27.8969,27.7827,27.8003,230910.0
2020-06-08 09:45:00,31.65,31.66,31.42,31.5,508190.0,27.7915,27.8003,27.5896,27.6598,508190.0
2020-06-08 09:50:00,31.49,31.58,31.49,31.56,640920.0,27.651,27.7301,27.651,27.7125,640920.0
2020-06-08 09:55:00,31.56,31.61,31.56,31.6,198950.0,27.7125,27.7564,27.7125,27.7476,198950.0
2020-06-08 10:00:00,31.61,31.63,31.53,31.53,260420.0,27.7564,27.774,27.6861,27.6861,260420.0
2020-06-08 10:05:00,31.52,31.52,31.39,31.41,250900.0,27.6774,27.6774,27.5632,27.5808,250900.0
2020-06-08 10:10:00,31.39,31.48,31.39,31.42,102280.0,27.5632,27.6422,27.5632,27.5896,102280.0
2020-06-08 10:15:00,31.42,31.44,31.36,31.39,160590.0,27.5896,27.6071,27.5369,27.5632,160590.0
2020-06-08 10:20:00,31.38,31.41,31.37,31.41,237400.0,27.5544,27.5808,27.5457,27.5808,237400.0
2020-06-08 10:25:00,31.4,31.4,31.34,31.38,184250.0,27.572,27.572,27.5193,27.5544,184250.0
2020-06-08 10:30:00,31.37,31.43,31.37,31.4,135230.0,27.5457,27.5983,27.5457,27.572,135230.0
2020-06-08 10:35:00,31.41,31.53,31.39,31.53,302420.0,27.5808,27.6861,27.5632,27.6861,302420.0
2020-06-08 10:40:00,31.53,31.63,31.52,31.61,311310.0,27.6861,27.774,27.6774,27.7564,311310.0
2020-06-08 10:45:00,31.6,31.63,31.57,31.61,212930.0,27.7476,27.774,27.7213,27.7564,212930.0
2020-06-08 10:50:00,31.61,31.68,31.6,31.68,150490.0,27.7564,27.8179,27.7476,27.8179,150490.0
2020-06-08 10:55:00,31.67,31.69,31.62,31.65,81110.0,27.8091,27.8266,27.7652,27.7915,81110.0
2020-06-08 11:00:00,31.66,31.74,31.66,31.74,172130.0,27.8003,27.8705,27.8003,27.8705,172130.0
2020-06-08 11:05:00,31.74,31.74,31.66,31.68,120010.0,27.8705,27.8705,27.8003,27.8179,120010.0
2020-06-08 11:10:00,31.69,31.73,31.66,31.67,178480.0,27.8266,27.8618,27.8003,27.8091,178480.0
2020-06-08 11:15:00,31.67,31.71,31.67,31.68,120310.0,27.8091,27.8442,27.8091,27.8179,120310.0
2020-06-08 11:20:00,31.67,31.7,31.67,31.67,100160.0,27.8091,27.8354,27.8091,27.8091,100160.0
2020-06-08 11:25:00,31.68,31.71,31.68,31.68,88670.0,27.8179,27.8442,27.8179,27.8179,88670.0
2020-06-08 11:30:00,31.68,31.72,31.66,31.69,210640.0,27.8179,27.853,27.8003,27.8266,210640.0
2020-06-08 11:35:00,31.69,31.69,31.65,31.66,86820.0,27.8266,27.8266,27.7915,27.8003,86820.0
2020-06-08 11:40:00,31.66,31.7,31.62,31.64,102760.0,27.8003,27.8354,27.7652,27.7827,102760.0
2020-06-08 11:45:00,31.64,31.69,31.63,31.69,93240.0,27.7827,27.8266,27.774,27.8266,93240.0
2020-06-08 11:50:00,31.69,31.69,31.65,31.66,84000.0,27.8266,27.8266,27.7915,27.8003,84000.0
2020-06-08 11:55:00,31.67,31.69,31.66,31.67,62000.0,27.8091,27.8266,27.8003,27.8091,62000.0
2020-06-08 12:00:00,31.68,31.7,31.66,31.66,85150.0,27.8179,27.8354,27.8003,27.8003,85150.0
2020-06-08 12:05:00,31.66,31.67,31.64,31.65,92450.0,27.8003,27.8091,27.7827,27.7915,92450.0
2020-06-08 12:10:00,31.65,31.65,31.47,31.47,230640.0,27.7915,27.7915,27.6335,27.6335,230640.0
2020-06-08 12:15:00,31.49,31.56,31.49,31.5,222090.0,27.651,27.7125,27.651,27.6598,222090.0
2020-06-08 12:20:00,31.5,31.56,31.5,31.55,134950.0,27.6598,27.7125,27.6598,27.7037,134950.0
2020-06-08 12:25:00,31.55,31.56,31.51,31.51,152700.0,27.7037,27.7125,27.6686,27.6686,152700.0
2020-06-08 12:30:00,31.51,31.54,31.51,31.53,73960.0,27.6686,27.6949,27.6686,27.6861,73960.0
2020-06-08 12:35:00,31.53,31.55,31.52,31.53,72900.0,27.6861,27.7037,27.6774,27.6861,72900.0
2020-06-08 12:40:00,31.53,31.65,31.53,31.64,153710.0,27.6861,27.7915,27.6861,27.7827,153710.0
2020-06-08 12:45:00,31.64,31.67,31.6,31.66,167710.0,27.7827,27.8091,27.7476,27.8003,167710.0
2020-06-08 12:50:00,31.66,31.67,31.63,31.64,109460.0,27.8003,27.8091,27.774,27.7827,109460.0
2020-06-08 12:55:00,31.65,31.65,31.61,31.63,52530.0,27.7915,27.7915,27.7564,27.774,52530.0
2020-06-08 13:00:00,31.61,31.62,31.56,31.56,77000.0,27.7564,27.7652,27.7125,27.7125,77000.0
2020-06-08 13:05:00,31.57,31.64,31.57,31.63,53850.0,27.7213,27.7827,27.7213,27.774,53850.0
2020-06-08 13:10:00,31.62,31.67,31.62,31.65,60220.0,27.7652,27.8091,27.7652,27.7915,60220.0
2020-06-08 13:15:00,31.66,31.66,31.62,31.63,55230.0,27.8003,27.8003,27.7652,27.774,55230.0
2020-06-08 13:20:00,31.63,31.64,31.62,31.63,70480.0,27.774,27.7827,27.7652,27.774,70480.0
2020-06-08 13:25:00,31.63,31.64,31.62,31.63,22000.0,27.774,27.7827,27.7652,27.774,22000.0
2020-06-08 13:30:00,31.63,31.68,31.61,31.67,93120.0,27.774,27.8179,27.7564,27.8091,93120.0
2020-06-08 13:35:00,31.67,31.68,31.62,31.66,128960.0,27.8091,27.8179,27.7652,27.8003,128960.0
2020-06-08 13:40:00,31.66,31.66,31.61,31.64,69930.0,27.8003,27.8003,27.7564,27.7827,69930.0
2020-06-08 13:45:00,31.63,31.65,31.62,31.65,57940.0,27.774,27.7915,27.7652,27.7915,57940.0
2020-06-08 13:50:00,31.64,31.68,31.63,31.67,68830.0,27.7827,27.8179,27.774,27.8091,68830.0
2020-06-08 13:55:00,31.68,31.71,31.66,31.7,269910.0,27.8179,27.8442,27.8003,27.8354,269910.0
2020-06-08 14:00:00,31.7,31.72,31.68,31.71,67450.0,27.8354,27.853,27.8179,27.8442,67450.0
2020-06-08 14:05:00,31.71,31.72,31.7,31.71,117130.0,27.8442,27.853,27.8354,27.8442,117130.0
2020-06-08 14:10:00,31.71,31.72,31.69,31.72,69580.0,27.8442,27.853,27.8266,27.853,69580.0
2020-06-08 14:15:00,31.72,31.72,31.69,31.71,58770.0,27.853,27.853,27.8266,27.8442,58770.0
2020-06-08 14:20:00,31.72,31.74,31.7,31.73,132860.0,27.853,27.8705,27.8354,27.8618,132860.0
2020-06-08 14:25:00,31.73,31.75,31.72,31.74,125390.0,27.8618,27.8793,27.853,27.8705,125390.0
2020-06-08 14:30:00,31.74,31.76,31.71,31.74,175120.0,27.8705,27.8881,27.8442,27.8705,175120.0
2020-06-08 14:35:00,31.74,31.77,31.74,31.76,193220.0,27.8705,27.8969,27.8705,27.8881,193220.0
2020-06-08 14:40:00,31.77,31.77,31.74,31.76,126810.0,27.8969,27.8969,27.8705,27.8881,126810.0
2020-06-08 14:45:00,31.75,31.76,31.73,31.73,127960.0,27.8793,27.8881,27.8618,27.8618,127960.0
2020-06-08 14:50:00,31.73,31.74,31.71,31.72,94260.0,27.8618,27.8705,27.8442,27.853,94260.0
2020-06-08 14:55:00,31.72,31.73,31.69,31.69,50550.0,27.853,27.8618,27.8266,27.8266,50550.0
2020-06-08 15:00:00,31.69,31.69,31.64,31.64,51390.0,27.8266,27.8266,27.7827,27.7827,51390.0
2020-06-08 15:05:00,31.64,31.69,31.6,31.67,147470.0,27.7827,27.8266,27.7476,27.8091,147470.0
2020-06-08 15:10:00,31.68,31.68,31.63,31.66,172410.0,27.8179,27.8179,27.774,27.8003,172410.0
2020-06-08 15:15:00,31.65,31.76,31.65,31.71,197030.0,27.7915,27.8881,27.7915,27.8442,197030.0
2020-06-08 15:20:00,31.71,31.74,31.7,31.71,123090.0,27.8442,27.8705,27.8354,27.8442,123090.0
2020-06-08 15:25:00,31.71,31.74,31.7,31.71,185680.0,27.8442,27.8705,27.8354,27.8442,185680.0
2020-06-08 15:30:00,31.72,31.75,31.71,31.72,150110.0,27.853,27.8793,27.8442,27.853,150110.0
2020-06-08 15:35:00,31.72,31.75,31.71,31.74,143200.0,27.853,27.8793,27.8442,27.8705,143200.0
2020-06-08 15:40:00,31.73,31.75,31.71,31.71,229600.0,27.8618,27.8793,27.8442,27.8442,229600.0
2020-06-08 15:45:00,31.72,31.75,31.69,31.75,214130.0,27.853,27.8793,27.8266,27.8793,214130.0
2020-06-08 15:50:00,31.78,31.83,31.73,31.74,670730.0,27.9057,27.9496,27.8618,27.8705,670730.0
2020-06-08 15:55:00,31.74,31.77,31.71,31.75,954370.0,27.8705,27.8969,27.8442,27.8793,954370.0
2020-06-09 09:30:00,31.2,31.35,31.16,31.27,745620.0,27.3964,27.5281,27.3613,27.4578,745620.0
2020-06-09 09:35:00,31.26,31.37,31.25,31.29,191100.0,27.4491,27.5457,27.4403,27.4754,191100.0
2020-06-09 09:40:00,31.3,31.5,31.28,31.46,225060.0,27.4842,27.6598,27.4666,27.6247,225060.0
2020-06-09 09:45:00,31.46,31.56,31.45,31.56,219210.0,27.6247,27.7125,27.6159,27.7125,219210.0
2020-06-09 09:50:00,31.55,31.62,31.51,31.62,229280.0,27.7037,27.7652,27.6686,27.7652,229280.0
2020-06-09 09:55:00,31.63,31.72,31.6,31.62,340850.0,27.774,27.853,27.7476,27.7652,340850.0
2020-06-09 10:00:00,31.63,31.71,31.58,31.7,298750.0,27.774,27.8442,27.7301,27.8354,298750.0
2020-06-09 10:05:00,31.67,31.7,31.55,31.58,454230.0,27.8091,27.8354,27.7037,27.7301,454230.0
2020-06-09 10:10:00,31.57,31.59,31.5,31.54,187950.0,27.7213,27.7388,27.6598,27.6949,187950.0
2020-06-09 10:15:00,31.55,31.7,31.55,31.7,149590.0,27.7037,27.8354,27.7037,27.8354,149590.0
2020-06-09 10:20:00,31.7,31.72,31.62,31.71,107200.0,27.8354,27.853,27.7652,27.8442,107200.0
2020-06-09 10:25:00,31.7,31.72,31.6,31.61,91420.0,27.8354,27.853,27.7476,27.7564,91420.0
2020-06-09 10:30:00,31.61,31.63,31.57,31.61,135270.0,27.7564,27.774,27.7213,27.7564,135270.0
2020-06-09 10:35:00,31.61,31.66,31.6,31.64,78380.0,27.7564,27.8003,27.7476,27.7827,78380.0
2020-06-09 10:40:00,31.65,31.73,31.65,31.72,85800.0,27.7915,27.8618,27.7915,27.853,85800.0
2020-06-09 10:45:00,31.71,31.8,31.71,31.79,255480.0,27.8442,27.9232,27.8442,27.9145,255480.0
2020-06-09 10:50:00,31.79,31.8,31.75,31.75,229010.0,27.9145,27.9232,27.8793,27.8793,229010.0
2020-06-09 10:55:00,31.76,31.79,31.75,31.76,59390.0,27.8881,27.9145,27.8793,27.8881,59390.0
2020-06-09 11:00:00,31.76,31.81,31.72,31.81,188410.0,27.8881,27.932,27.853,27.932,188410.0
2020-06-09 11:05:00,31.8,31.82,31.77,31.79,141980.0,27.9232,27.9408,27.8969,27.9145,141980.0
2020-06-09 11:10:00,31.79,31.81,31.7,31.7,191860.0,27.9145,27.932,27.8354,27.8354,191860.0
2020-06-09 11:15:00,31.7,31.74,31.68,31.73,65100.0,27.8354,27.8705,27.8179,27.8618,65100.0
2020-06-09 11:20:00,31.73,31.79,31.73,31.79,53120.0,27.8618,27.9145,27.8618,27.9145,53120.0
2020-06-09 11:25:00,31.78,31.79,31.75,31.77,67660.0,27.9057,27.9145,27.8793,27.8969,67660.0
2020-06-09 11:30:00,31.77,31.77,31.7,31.72,59780.0,27.8969,27.8969,27.8354,27.853,59780.0
2020-06-09 11:35:00,31.73,31.73,31.61,31.63,336780.0,27.8618,27.8618,27.7564,27.774,336780.0
2020-06-09 11:40:00,31.65,31.65,31.61,31.61,116140.0,27.7915,27.7915,27.7564,27.7564,116140.0
2020-06-09 11:45:00,31.62,31.63,31.55,31.58,111850.0,27.7652,27.774,27.7037,27.7301,111850.0
2020-06-09 11:50:00,31.59,31.61,31.58,31.59,62470.0,27.7388,27.7564,27.7301,27.7388,62470.0
2020-06-09 11:55:00,31.59,31.61,31.58,31.58,74800.0,27.7388,27.7564,27.7301,27.7301,74800.0
2020-06-09 12:00:00,31.59,31.6,31.57,31.57,52100.0,27.7388,27.7476,27.7213,27.7213,52100.0
2020-06-09 12:05:00,31.57,31.6,31.53,31.6,121430.0,27.7213,27.7476,27.6861,27.7476,121430.0
2020-06-09 12:10:00,31.6,31.63,31.6,31.6,165870.0,27.7476,27.774,27.7476,27.7476,165870.0
2020-06-09 12:15:00,31.6,31.6,31.57,31.59,157890.0,27.7476,27.7476,27.7213,27.7388,157890.0
2020-06-09 12:20:00,31.59,31.61,31.58,31.6,251700.0,27.7388,27.7564,27.7301,27.7476,251700.0
2020-06-09 12:25:00,31.6,31.61,31.55,31.55,248350.0,27.7476,27.7564,27.7037,27.7037,248350.0
2020-06-09 12:30:00,31.54,31.57,31.53,31.53,87690.0,27.6949,27.7213,27.6861,27.6861,87690.0
2020-06-09 12:35:00,31.54,31.59,31.53,31.58,160070.0,27.6949,27.7388,27.6861,27.7301,160070.0
2020-06-09 12:40:00,31.58,31.65,31.58,31.65,229840.0,27.7301,27.7915,27.7301,27.7915,229840.0
2020-06-09 12:45:00,31.64,31.65,31.61,31.61,111880.0,27.7827,27.7915,27.7564,27.7564,111880.0
2020-06-09 12:50:00,31.62,31.64,31.61,31.64,82700.0,27.7652,27.7827,27.7564,27.7827,82700.0
2020-06-09 12:55:00,31.64,31.65,31.63,31.64,135640.0,27.7827,27.7915,27.774,27.7827,135640.0
2020-06-09 13:00:00,31.64,31.69,31.64,31.69,65780.0,27.7827,27.8266,27.7827,27.8266,65780.0
2020-06-09 13:05:00,31.68,31.69,31.67,31.69,72900.0,27.8179,27.8266,27.8091,27.8266,72900.0
2020-06-09 13:10:00,31.69,31.7,31.65,31.66,49690.0,27.8266,27.8354,27.7915,27.8003,49690.0
2020-06-09 13:15:00,31.66,31.66,31.62,31.64,113950.0,27.8003,27.8003,27.7652,27.7827,113950.0
2020-06-09 13:20:00,31.65,31.74,31.64,31.72,107710.0,27.7915,27.8705,27.7827,27.853,107710.0
2020-06-09 13:25:00,31.74,31.78,31.73,31.78,63540.0,27.8705,27.9057,27.8618,27.9057,63540.0
2020-06-09 13:30:00,31.77,31.8,31.77,31.79,176260.0,27.8969,27.9232,27.8969,27.9145,176260.0
2020-06-09 13:35:00,31.79,31.8,31.77,31.78,126300.0,27.9145,27.9232,27.8969,27.9057,126300.0
2020-06-09 13:40:00,31.79,31.8,31.77,31.79,63100.0,27.9145,27.9232,27.8969,27.9145,63100.0
2020-06-09 13:45:00,31.78,31.79,31.75,31.77,110170.0,27.9057,27.9145,27.8793,27.8969,110170.0
2020-06-09 13:50:00,31.77,31.82,31.77,31.8,233280.0,27.8969,27.9408,27.8969,27.9232,233280.0
2020-06-09 13:55:00,31.82,31.89,31.81,31.84,355960.0,27.9408,28.0023,27.932,27.9584,355960.0
2020-06-09 14:00:00,31.84,31.87,31.78,31.78,77100.0,27.9584,27.9847,27.9057,27.9057,77100.0
2020-06-09 14:05:00,31.78,31.79,31.75,31.75,96660.0,27.9057,27.9145,27.8793,27.8793,96660.0
2020-06-09 14:10:00,31.76,31.79,31.75,31.79,194020.0,27.8881,27.9145,27.8793,27.9145,194020.0
2020-06-09 14:15:00,31.79,31.79,31.73,31.74,78540.0,27.9145,27.9145,27.8618,27.8705,78540.0
2020-06-09 14:20:00,31.73,31.74,31.7,31.72,45650.0,27.8618,27.8705,27.8354,27.853,45650.0
2020-06-09 14:25:00,31.72,31.75,31.72,31.74,85420.0,27.853,27.8793,27.853,27.8705,85420.0
2020-06-09 14:30:00,31.74,31.78,31.74,31.76,44510.0,27.8705,27.9057,27.8705,27.8881,44510.0
2020-06-09 14:35:00,31.75,31.75,31.71,31.74,61100.0,27.8793,27.8793,27.8442,27.8705,61100.0
2020-06-09 14:40:00,31.74,31.75,31.71,31.74,140340.0,27.8705,27.8793,27.8442,27.8705,140340.0
2020-06-09 14:45:00,31.73,31.75,31.7,31.74,127190.0,27.8618,27.8793,27.8354,27.8705,127190.0
2020-06-09 14:50:00,31.74,31.74,31.7,31.72,79670.0,27.8705,27.8705,27.8354,27.853,79670.0
2020-06-09 14:55:00,31.72,31.73,31.71,31.73,92320.0,27.853,27.8618,27.8442,27.8618,92320.0
2020-06-09 15:00:00,31.74,31.74,31.71,31.72,73040.0,27.8705,27.8705,27.8442,27.853,73040.0
2020-06-09 15:05:00,31.72,31.74,31.71,31.73,57610.0,27.853,27.8705,27.8442,27.8618,57610.0
2020-06-09 15:10:00,31.74,31.76,31.71,31.72,122970.0,27.8705,27.8881,27.8442,27.853,122970.0
2020-06-09 15:15:00,31.71,31.74,31.71,31.71,80660.0,27.8442,27.8705,27.8442,27.8442,80660.0
2020-06-09 15:20:00,31.72,31.74,31.69,31.69,92730.0,27.853,27.8705,27.8266,27.8266,92730.0
2020-06-09 15:25:00,31.69,31.71,31.67,31.7,105470.0,27.8266,27.8442,27.8091,27.8354,105470.0
2020-06-09 15:30:00,31.7,31.71,31.6,31.61,200310.0,27.8354,27.8442,27.7476,27.7564,200310.0
2020-06-09 15:35:00,31.61,31.64,31.57,31.64,136570.0,27.7564,27.7827,27.7213,27.7827,136570.0
2020-06-09 15:40:00,31.65,31.7,31.64,31.64,149970.0,27.7915,27.8354,27.7827,27.7827,149970.0
2020-06-09 15:45:00,31.63,31.64,31.56,31.59,199420.0,27.774,27.7827,27.7125,27.7388,199420.0
2020-06-09 15:50:00,31.57,31.62,31.54,31.6,404070.0,27.7213,27.7652,27.6949,27.7476,404070.0
2020-06-09 15:55:00,31.61,31.63,31.52,31.52,978020.0,27.7564,27.774,27.6774,27.6774,978020.0
2020-06-10 09:30:00,31.67,31.79,31.63,31.67,420200.0,27.8091,27.9145,27.774,27.8091,420200.0
2020-06-10 09:35:00,31.7,31.84,31.65,31.77,359510.0,27.8354,27.9584,27.7915,27.8969,359510.0
2020-06-10 09:40:00,31.77,31.78,31.53,31.62,219440.0,27.8969,27.9057,27.6861,27.7652,219440.0
2020-06-10 09:45:00,31.62,31.76,31.62,31.72,240080.0,27.7652,27.8881,27.7652,27.853,240080.0
2020-06-10 09:50:00,31.7,31.79,31.68,31.68,140330.0,27.8354,27.9145,27.8179,27.8179,140330.0
2020-06-10 09:55:00,31.68,31.84,31.65,31.82,202330.0,27.8179,27.9584,27.7915,27.9408,202330.0
2020-06-10 10:00:00,31.84,31.92,31.81,31.84,267840.0,27.9584,28.0286,27.932,27.9584,267840.0
2020-06-10 10:05:00,31.84,31.86,31.81,31.82,303230.0,27.9584,27.9759,27.932,27.9408,303230.0
2020-06-10 10:10:00,31.81,31.81,31.7,31.74,128050.0,27.932,27.932,27.8354,27.8705,128050.0
2020-06-10 10:15:00,31.71,31.82,31.71,31.75,73440.0,27.8442,27.9408,27.8442,27.8793,73440.0
2020-06-10 10:20:00,31.75,31.78,31.71,31.76,112810.0,27.8793,27.9057,27.8442,27.8881,112810.0
2020-06-10 10:25:00,31.78,31.83,31.72,31.74,213600.0,27.9057,27.9496,27.853,27.8705,213600.0
2020-06-10 10:30:00,31.74,31.75,31.68,31.72,395690.0,27.8705,27.8793,27.8179,27.853,395690.0
2020-06-10 10:35:00,31.74,31.74,31.67,31.71,95220.0,27.8705,27.8705,27.8091,27.8442,95220.0
2020-06-10 10:40:00,31.72,31.72,31.64,31.69,135470.0,27.853,27.853,27.7827,27.8266,135470.0
2020-06-10 10:45:00,31.71,31.72,31.58,31.69,411530.0,27.8442,27.853,27.7301,27.8266,411530.0
2020-06-10 10:50:00,31.7,31.73,31.58,31.66,290190.0,27.8354,27.8618,27.7301,27.8003,290190.0
2020-06-10 10:55:00,31.66,31.68,31.56,31.56,276550.0,27.8003,27.8179,27.7125,27.7125,276550.0
2020-06-10 11:00:00,31.55,31.61,31.54,31.57,173390.0,27.7037,27.7564,27.6949,27.7213,173390.0
2020-06-10 11:05:00,31.59,31.61,31.54,31.54,132110.0,27.7388,27.7564,27.6949,27.6949,132110.0
2020-06-10 11:10:00,31.54,31.55,31.47,31.55,185100.0,27.6949,27.7037,27.6335,27.7037,185100.0
2020-06-10 11:15:00,31.56,31.61,31.56,31.6,181850.0,27.7125,27.7564,27.7125,27.7476,181850.0
2020-06-10 11:20:00,31.6,31.61,31.56,31.56,106880.0,27.7476,27.7564,27.7125,27.7125,106880.0
2020-06-10 11:25:00,31.57,31.6,31.55,31.59,207140.0,27.7213,27.7476,27.7037,27.7388,207140.0
2020-06-10 11:30:00,31.57,31.62,31.56,31.6,158300.0,27.7213,27.7652,27.7125,27.7476,158300.0
2020-06-10 11:35:00,31.59,31.65,31.56,31.64,196380.0,27.7388,27.7915,27.7125,27.7827,196380.0
2020-06-10 11:40:00,31.64,31.66,31.61,31.61,358770.0,27.7827,27.8003,27.7564,27.7564,358770.0
2020-06-10 11:45:00,31.62,31.63,31.57,31.57,44760.0,27.7652,27.774,27.7213,27.7213,44760.0
2020-06-10 11:50:00,31.59,31.62,31.58,31.58,81130.0,27.7388,27.7652,27.7301,27.7301,81130.0
2020-06-10 11:55:00,31.57,31.6,31.55,31.59,169540.0,27.7213,27.7476,27.7037,27.7388,169540.0
2020-06-10 12:00:00,31.59,31.62,31.57,31.57,258410.0,27.7388,27.7652,27.7213,27.7213,258410.0
2020-06-10 12:05:00,31.57,31.57,31.55,31.56,134700.0,27.7213,27.7213,27.7037,27.7125,134700.0
2020-06-10 12:10:00,31.57,31.58,31.55,31.57,196080.0,27.7213,27.7301,27.7037,27.7213,196080.0
2020-06-10 12:15:00,31.57,31.57,31.55,31.57,250530.0,27.7213,27.7213,27.7037,27.7213,250530.0
2020-06-10 12:20:00,31.57,31.59,31.55,31.59,247310.0,27.7213,27.7388,27.7037,27.7388,247310.0
2020-06-10 12:25:00,31.6,31.61,31.59,31.6,55350.0,27.7476,27.7564,27.7388,27.7476,55350.0
2020-06-10 12:30:00,31.6,31.63,31.55,31.55,167090.0,27.7476,27.774,27.7037,27.7037,167090.0
2020-06-10 12:35:00,31.55,31.58,31.54,31.58,169260.0,27.7037,27.7301,27.6949,27.7301,169260.0
2020-06-10 12:40:00,31.58,31.58,31.55,31.55,145340.0,27.7301,27.7301,27.7037,27.7037,145340.0
2020-06-10 12:45:00,31.54,31.56,31.54,31.54,97120.0,27.6949,27.7125,27.6949,27.6949,97120.0
2020-06-10 12:50:00,31.54,31.57,31.51,31.55,346150.0,27.6949,27.7213,27.6686,27.7037,346150.0
2020-06-10 12:55:00,31.57,31.57,31.51,31.51,227670.0,27.7213,27.7213,27.6686,27.6686,227670.0
2020-06-10 13:00:00,31.53,31.53,31.47,31.49,125840.0,27.6861,27.6861,27.6335,27.651,125840.0
2020-06-10 13:05:00,31.53,31.56,31.49,31.54,186900.0,27.6861,27.7125,27.651,27.6949,186900.0
2020-06-10 13:10:00,31.55,31.56,31.5,31.51,50570.0,27.7037,27.7125,27.6598,27.6686,50570.0
2020-06-10 13:15:00,31.53,31.56,31.51,31.54,91570.0,27.6861,27.7125,27.6686,27.6949,91570.0
2020-06-10 13:20:00,31.54,31.54,31.5,31.51,68850.0,27.6949,27.6949,27.6598,27.6686,68850.0
2020-06-10 13:25:00,31.52,31.52,31.48,31.5,60740.0,27.6774,27.6774,27.6422,27.6598,60740.0
2020-06-10 13:30:00,31.51,31.52,31.48,31.5,96970.0,27.6686,27.6774,27.6422,27.6598,96970.0
2020-06-10 13:35:00,31.5,31.57,31.5,31.55,148330.0,27.6598,27.7213,27.6598,27.7037,148330.0
2020-06-10 13:40:00,31.55,31.58,31.53,31.53,153640.0,27.7037,27.7301,27.6861,27.6861,153640.0
2020-06-10 13:45:00,31.53,31.59,31.53,31.56,142080.0,27.6861,27.7388,27.6861,27.7125,142080.0
2020-06-10 13:50:00,31.56,31.58,31.55,31.55,102680.0,27.7125,27.7301,27.7037,27.7037,102680.0
2020-06-10 13:55:00,31.56,31.58,31.53,31.56,185510.0,27.7125,27.7301,27.6861,27.7125,185510.0
2020-06-10 14:00:00,31.56,31.67,31.48,31.64,516220.0,27.7125,27.8091,27.6422,27.7827,516220.0
2020-06-10 14:05:00,31.62,31.65,31.58,31.59,352670.0,27.7652,27.7915,27.7301,27.7388,352670.0
2020-06-10 14:10:00,31.6,31.75,31.58,31.75,400620.0,27.7476,27.8793,27.7301,27.8793,400620.0
2020-06-10 14:15:00,31.74,31.78,31.7,31.73,371360.0,27.8705,27.9057,27.8354,27.8618,371360.0
2020-06-10 14:20:00,31.72,31.74,31.68,31.7,156740.0,27.853,27.8705,27.8179,27.8354,156740.0
2020-06-10 14:25:00,31.71,31.73,31.69,31.72,98670.0,27.8442,27.8618,27.8266,27.853,98670.0
2020-06-10 14:30:00,31.73,31.74,31.63,31.63,238070.0,27.8618,27.8705,27.774,27.774,238070.0
2020-06-10 14:35:00,31.64,31.71,31.64,31.67,123190.0,27.7827,27.8442,27.7827,27.8091,123190.0
2020-06-10 14:40:00,31.66,31.71,31.57,31.71,126060.0,27.8003,27.8442,27.7213,27.8442,126060.0
2020-06-10 14:45:00,31.7,31.7,31.62,31.65,334170.0,27.8354,27.8354,27.7652,27.7915,334170.0
2020-06-10 14:50:00,31.65,31.7,31.58,31.61,281590.0,27.7915,27.8354,27.7301,27.7564,281590.0
2020-06-10 14:55:00,31.61,31.64,31.58,31.61,181070.0,27.7564,27.7827,27.7301,27.7564,181070.0
2020-06-10 15:00:00,31.61,31.63,31.5,31.53,158460.0,27.7564,27.774,27.6598,27.6861,158460.0
2020-06-10 15:05:00,31.53,31.63,31.52,31.59,449930.0,27.6861,27.774,27.6774,27.7388,449930.0
2020-06-10 15:10:00,31.59,31.61,31.54,31.57,216610.0,27.7388,27.7564,27.6949,27.7213,216610.0
2020-06-10 15:15:00,31.57,31.57,31.51,31.54,372810.0,27.7213,27.7213,27.6686,27.6949,372810.0
2020-06-10 15:20:00,31.53,31.53,31.49,31.5,218910.0,27.6861,27.6861,27.651,27.6598,218910.0
2020-06-10 15:25:00,31.51,31.65,31.48,31.63,409790.0,27.6686,27.7915,27.6422,27.774,409790.0
2020-06-10 15:30:00,31.63,31.67,31.57,31.67,238980.0,27.774,27.8091,27.7213,27.8091,238980.0
2020-06-10 15:35:00,31.66,31.69,31.61,31.69,128540.0,27.8003,27.8266,27.7564,27.8266,128540.0
2020-06-10 15:40:00,31.69,31.73,31.66,31.68,157470.0,27.8266,27.8618,27.8003,27.8179,157470.0
2020-06-10 15:45:00,31.67,31.67,31.54,31.59,215220.0,27.8091,27.8091,27.6949,27.7388,215220.0
2020-06-10 15:50:00,31.58,31.65,31.55,31.57,345380.0,27.7301,27.7915,27.7037,27.7213,345380.0
2020-06-10 15:55:00,31.57,31.58,31.48,31.5,521680.0,27.7213,27.7301,27.6422,27.6598,521680.0
2020-06-11 09:30:00,30.77,30.86,30.55,30.74,1151050.0,27.0188,27.0978,26.8256,26.9925,1151050.0
2020-06-11 09:35:00,30.76,30.76,30.44,30.48,736830.0,27.01,27.01,26.729,26.7642,736830.0
2020-06-11 09:40:00,30.47,30.47,30.26,30.32,832370.0,26.7554,26.7554,26.571,26.6237,832370.0
2020-06-11 09:45:00,30.3,30.41,30.29,30.4,361390.0,26.6061,26.7027,26.5973,26.6939,361390.0
2020-06-11 09:50:00,30.39,30.43,30.31,30.39,643080.0,26.6851,26.7203,26.6149,26.6851,643080.0
2020-06-11 09:55:00,30.4,30.48,30.38,30.41,690910.0,26.6939,26.7642,26.6763,26.7027,690910.0
2020-06-11 10:00:00,30.42,30.45,30.36,30.39,332410.0,26.7115,26.7378,26.6588,26.6851,332410.0
2020-06-11 10:05:00,30.39,30.4,30.35,30.39,259280.0,26.6851,26.6939,26.65,26.6851,259280.0
2020-06-11 10:10:00,30.39,30.66,30.37,30.66,529000.0,26.6851,26.9222,26.6676,26.9222,529000.0
2020-06-11 10:15:00,30.64,30.64,30.53,30.55,320890.0,26.9047,26.9047,26.8081,26.8256,320890.0
2020-06-11 10:20:00,30.56,30.59,30.53,30.55,210850.0,26.8344,26.8607,26.8081,26.8256,210850.0
2020-06-11 10:25:00,30.55,30.56,30.48,30.48,225520.0,26.8256,26.8344,26.7642,26.7642,225520.0
2020-06-11 10:30:00,30.47,30.61,30.47,30.57,231950.0,26.7554,26.8783,26.7554,26.8432,231950.0
2020-06-11 10:35:00,30.57,30.6,30.54,30.59,171970.0,26.8432,26.8695,26.8168,26.8607,171970.0
2020-06-11 10:40:00,30.6,30.6,30.48,30.48,175700.0,26.8695,26.8695,26.7642,26.7642,175700.0
2020-06-11 10:45:00,30.46,30.46,30.36,30.38,285270.0,26.7466,26.7466,26.6588,26.6763,285270.0
2020-06-11 10:50:00,30.39,30.48,30.37,30.42,158650.0,26.6851,26.7642,26.6676,26.7115,158650.0
2020-06-11 10:55:00,30.42,30.43,30.29,30.32,329770.0,26.7115,26.7203,26.5973,26.6237,329770.0
2020-06-11 11:00:00,30.33,30.33,30.26,30.29,273870.0,26.6324,26.6324,26.571,26.5973,273870.0
2020-06-11 11:05:00,30.29,30.36,30.29,30.33,164140.0,26.5973,26.6588,26.5973,26.6324,164140.0
2020-06-11 11:10:00,30.34,30.34,30.28,30.3,153430.0,26.6412,26.6412,26.5885,26.6061,153430.0
2020-06-11 11:15:00,30.29,30.48,30.29,30.47,216870.0,26.5973,26.7642,26.5973,26.7554,216870.0
2020-06-11 11:20:00,30.47,30.48,30.41,30.41,147830.0,26.7554,26.7642,26.7027,26.7027,147830.0
2020-06-11 11:25:00,30.42,30.42,30.32,30.37,128370.0,26.7115,26.7115,26.6237,26.6676,128370.0
2020-06-11 11:30:00,30.36,30.39,30.3,30.32,177660.0,26.6588,26.6851,26.6061,26.6237,177660.0
2020-06-11 11:35:00,30.31,30.34,30.3,30.3,174140.0,26.6149,26.6412,26.6061,26.6061,174140.0
2020-06-11 11:40:00,30.3,30.33,30.3,30.33,188690.0,26.6061,26.6324,26.6061,26.6324,188690.0
2020-06-11 11:45:00,30.35,30.36,30.25,30.28,193070.0,26.65,26.6588,26.5622,26.5885,193070.0
2020-06-11 11:50:00,30.28,30.31,30.21,30.22,327470.0,26.5885,26.6149,26.5271,26.5359,327470.0
2020-06-11 11:55:00,30.21,30.24,30.16,30.23,238570.0,26.5271,26.5534,26.4832,26.5446,238570.0
2020-06-11 12:00:00,30.24,30.28,30.17,30.25,283080.0,26.5534,26.5885,26.4919,26.5622,283080.0
2020-06-11 12:05:00,30.25,30.27,30.18,30.2,204080.0,26.5622,26.5798,26.5007,26.5183,204080.0
2020-06-11 12:10:00,30.21,30.25,30.21,30.22,371660.0,26.5271,26.5622,26.5271,26.5359,371660.0
2020-06-11 12:15:00,30.24,30.25,30.16,30.2,251760.0,26.5534,26.5622,26.4832,26.5183,251760.0
2020-06-11 12:20:00,30.2,30.2,30.11,30.12,262320.0,26.5183,26.5183,26.4393,26.448,262320.0
2020-06-11 12:25:00,30.11,30.12,30.05,30.11,334030.0,26.4393,26.448,26.3866,26.4393,334030.0
2020-06-11 12:30:00,30.12,30.24,30.12,30.2,227300.0,26.448,26.5534,26.448,26.5183,227300.0
2020-06-11 12:35:00,30.18,30.27,30.18,30.23,98130.0,26.5007,26.5798,26.5007,26.5446,98130.0
2020-06-11 12:40:00,30.25,30.26,30.13,30.15,191860.0,26.5622,26.571,26.4568,26.4744,191860.0
2020-06-11 12:45:00,30.15,30.23,30.08,30.08,210410.0,26.4744,26.5446,26.4129,26.4129,210410.0
2020-06-11 12:50:00,30.09,30.1,30.03,30.03,173430.0,26.4217,26.4305,26.369,26.369,173430.0
2020-06-11 12:55:00,30.02,30.08,30.0,30.01,259080.0,26.3602,26.4129,26.3427,26.3515,259080.0
2020-06-11 13:00:00,30.02,30.2,30.0,30.19,184460.0,26.3602,26.5183,26.3427,26.5095,184460.0
2020-06-11 13:05:00,30.17,30.17,30.08,30.1,149030.0,26.4919,26.4919,26.4129,26.4305,149030.0
2020-06-11 13:10:00,30.1,30.19,30.08,30.17,172440.0,26.4305,26.5095,26.4129,26.4919,172440.0
2020-06-11 13:15:00,30.17,30.21,30.16,30.17,117340.0,26.4919,26.5271,26.4832,26.4919,117340.0
2020-06-11 13:20:00,30.17,30.26,30.17,30.25,112820.0,26.4919,26.571,26.4919,26.5622,112820.0
2020-06-11 13:25:00,30.23,30.27,30.18,30.21,267000.0,26.5446,26.5798,26.5007,26.5271,267000.0
2020-06-11 13:30:00,30.2,30.28,30.18,30.26,91890.0,26.5183,26.5885,26.5007,26.571,91890.0
2020-06-11 13:35:00,30.24,30.24,30.11,30.12,193230.0,26.5534,26.5534,26.4393,26.448,193230.0
2020-06-11 13:40:00,30.13,30.15,30.06,30.06,106510.0,26.4568,26.4744,26.3954,26.3954,106510.0
2020-06-11 13:45:00,30.07,30.14,30.05,30.11,145580.0,26.4041,26.4656,26.3866,26.4393,145580.0
2020-06-11 13:50:00,30.1,30.16,30.09,30.15,102070.0,26.4305,26.4832,26.4217,26.4744,102070.0
2020-06-11 13:55:00,30.16,30.21,30.14,30.21,105210.0,26.4832,26.5271,26.4656,26.5271,105210.0
2020-06-11 14:00:00,30.19,30.19,30.06,30.09,107920.0,26.5095,26.5095,26.3954,26.4217,107920.0
2020-06-11 14:05:00,30.09,30.15,30.06,30.06,120930.0,26.4217,26.4744,26.3954,26.3954,120930.0
2020-06-11 14:10:00,30.06,30.08,29.97,29.97,294450.0,26.3954,26.4129,26.3163,26.3163,294450.0
2020-06-11 14:15:00,29.99,30.02,29.94,29.95,252410.0,26.3339,26.3602,26.29,26.2988,252410.0
2020-06-11 14:20:00,29.94,30.03,29.93,30.03,215240.0,26.29,26.369,26.2812,26.369,215240.0
2020-06-11 14:25:00,30.03,30.05,29.99,30.02,134940.0,26.369,26.3866,26.3339,26.3602,134940.0
2020-06-11 14:30:00,30.03,30.04,29.89,29.92,317470.0,26.369,26.3778,26.2461,26.2724,317470.0
2020-06-11 14:35:00,29.91,29.92,29.81,29.81,302060.0,26.2636,26.2724,26.1758,26.1758,302060.0
2020-06-11 14:40:00,29.81,29.84,29.72,29.78,445250.0,26.1758,26.2022,26.0968,26.1495,445250.0
2020-06-11 14:45:00,29.79,29.87,29.79,29.81,371330.0,26.1583,26.2285,26.1583,26.1758,371330.0
2020-06-11 14:50:00,29.82,29.86,29.72,29.73,498370.0,26.1846,26.2197,26.0968,26.1056,498370.0
2020-06-11 14:55:00,29.71,29.79,29.69,29.77,129910.0,26.088,26.1583,26.0705,26.1407,129910.0
2020-06-11 15:00:00,29.77,29.84,29.73,29.84,372670.0,26.1407,26.2022,26.1056,26.2022,372670.0
2020-06-11 15:05:00,29.83,29.89,29.83,29.85,332270.0,26.1934,26.2461,26.1934,26.211,332270.0
2020-06-11 15:10:00,29.84,29.91,29.76,29.77,185850.0,26.2022,26.2636,26.1319,26.1407,185850.0
2020-06-11 15:15:00,29.77,29.81,29.64,29.69,440450.0,26.1407,26.1758,26.0266,26.0705,440450.0
2020-06-11 15:20:00,29.71,29.71,29.51,29.53,485860.0,26.088,26.088,25.9124,25.93,485860.0
2020-06-11 15:25:00,29.52,29.55,29.45,29.49,557540.0,25.9212,25.9475,25.8597,25.8948,557540.0
2020-06-11 15:30:00,29.49,29.55,29.44,29.48,557050.0,25.8948,25.9475,25.8509,25.8861,557050.0
2020-06-11 15:35:00,29.46,29.57,29.42,29.5,514540.0,25.8685,25.9651,25.8334,25.9036,514540.0
2020-06-11 15:40:00,29.49,29.73,29.49,29.73,578210.0,25.8948,26.1056,25.8948,26.1056,578210.0
2020-06-11 15:45:00,29.72,29.72,29.49,29.53,663560.0,26.0968,26.0968,25.8948,25.93,663560.0
2020-06-11 15:50:00,29.51,29.52,29.34,29.4,1578230.0,25.9124,25.9212,25.7631,25.8158,1578230.0
2020-06-11 15:55:00,29.39,29.49,29.35,29.37,1760750.0,25.807,25.8948,25.7719,25.7895,1760750.0
2020-06-12 09:30:00,30.23,30.39,30.11,30.31,1247880.0,26.5446,26.6851,26.4393,26.6149,1247880.0
2020-06-12 09:35:00,30.29,30.35,30.22,30.28,324690.0,26.5973,26.65,26.5359,26.5885,324690.0
2020-06-12 09:40:00,30.27,30.4,30.27,30.31,271160.0,26.5798,26.6939,26.5798,26.6149,271160.0
2020-06-12 09:45:00,30.31,30.33,30.19,30.19,218770.0,26.6149,26.6324,26.5095,26.5095,218770.0
2020-06-12 09:50:00,30.21,30.26,30.11,30.16,253810.0,26.5271,26.571,26.4393,26.4832,253810.0
2020-06-12 09:55:00,30.14,30.19,30.09,30.18,190010.0,26.4656,26.5095,26.4217,26.5007,190010.0
2020-06-12 10:00:00,30.19,30.3,30.13,30.26,113630.0,26.5095,26.6061,26.4568,26.571,113630.0
2020-06-12 10:05:00,30.27,30.27,30.16,30.2,122270.0,26.5798,26.5798,26.4832,26.5183,122270.0
2020-06-12 10:10:00,30.2,30.25,30.15,30.15,262570.0,26.5183,26.5622,26.4744,26.4744,262570.0
2020-06-12 10:15:00,30.14,30.16,30.06,30.07,139010.0,26.4656,26.4832,26.3954,26.4041,139010.0
2020-06-12 10:20:00,30.06,30.18,30.06,30.14,135880.0,26.3954,26.5007,26.3954,26.4656,135880.0
2020-06-12 10:25:00,30.13,30.13,30.01,30.05,167100.0,26.4568,26.4568,26.3515,26.3866,167100.0
2020-06-12 10:30:00,30.04,30.13,30.04,30.06,241550.0,26.3778,26.4568,26.3778,26.3954,241550.0
2020-06-12 10:35:00,30.07,30.08,29.92,29.92,257560.0,26.4041,26.4129,26.2724,26.2724,257560.0
2020-06-12 10:40:00,29.92,29.98,29.9,29.91,209830.0,26.2724,26.3251,26.2549,26.2636,209830.0
2020-06-12 10:45:00,29.9,30.0,29.86,29.9,184630.0,26.2549,26.3427,26.2197,26.2549,184630.0
2020-06-12 10:50:00,29.89,29.89,29.7,29.73,289340.0,26.2461,26.2461,26.0792,26.1056,289340.0
2020-06-12 10:55:00,29.76,29.83,29.63,29.67,206020.0,26.1319,26.1934,26.0178,26.0529,206020.0
2020-06-12 11:00:00,29.67,29.74,29.52,29.52,197520.0,26.0529,26.1144,25.9212,25.9212,197520.0
2020-06-12 11:05:00,29.53,29.73,29.53,29.72,284870.0,25.93,26.1056,25.93,26.0968,284870.0
2020-06-12 11:10:00,29.72,29.73,29.58,29.58,240340.0,26.0968,26.1056,25.9739,25.9739,240340.0
2020-06-12 11:15:00,29.56,29.66,29.46,29.49,271000.0,25.9563,26.0441,25.8685,25.8948,271000.0
2020-06-12 11:20:00,29.48,29.62,29.44,29.49,257260.0,25.8861,26.009,25.8509,25.8948,257260.0
2020-06-12 11:25:00,29.5,29.66,29.5,29.63,183550.0,25.9036,26.0441,25.9036,26.0178,183550.0
2020-06-12 11:30:00,29.64,29.76,29.58,29.74,170370.0,26.0266,26.1319,25.9739,26.1144,170370.0
2020-06-12 11:35:00,29.76,29.93,29.74,29.9,152590.0,26.1319,26.2812,26.1144,26.2549,152590.0
2020-06-12 11:40:00,29.89,29.89,29.77,29.78,308220.0,26.2461,26.2461,26.1407,26.1495,308220.0
2020-06-12 11:45:00,29.79,29.97,29.78,29.92,378690.0,26.1583,26.3163,26.1495,26.2724,378690.0
2020-06-12 11:50:00,29.92,29.92,29.8,29.86,186810.0,26.2724,26.2724,26.1671,26.2197,186810.0
2020-06-12 11:55:00,29.86,30.0,29.86,29.97,181220.0,26.2197,26.3427,26.2197,26.3163,181220.0
2020-06-12 12:00:00,29.97,30.08,29.96,30.06,137460.0,26.3163,26.4129,26.3075,26.3954,137460.0
2020-06-12 12:05:00,30.07,30.1,30.02,30.04,153930.0,26.4041,26.4305,26.3602,26.3778,153930.0
2020-06-12 12:10:00,30.03,30.04,29.96,30.04,123170.0,26.369,26.3778,26.3075,26.3778,123170.0
2020-06-12 12:15:00,30.04,30.09,29.98,30.09,119400.0,26.3778,26.4217,26.3251,26.4217,119400.0
2020-06-12 12:20:00,30.07,30.08,29.95,29.97,290120.0,26.4041,26.4129,26.2988,26.3163,290120.0
2020-06-12 12:25:00,29.96,29.97,29.87,29.88,377990.0,26.3075,26.3163,26.2285,26.2373,377990.0
2020-06-12 12:30:00,29.87,29.88,29.75,29.75,211850.0,26.2285,26.2373,26.1232,26.1232,211850.0
2020-06-12 12:35:00,29.74,29.8,29.74,29.79,97650.0,26.1144,26.1671,26.1144,26.1583,97650.0
2020-06-12 12:40:00,29.8,29.86,29.73,29.75,214390.0,26.1671,26.2197,26.1056,26.1232,214390.0
2020-06-12 12:45:00,29.75,29.77,29.7,29.74,173040.0,26.1232,26.1407,26.0792,26.1144,173040.0
2020-06-12 12:50:00,29.74,29.85,29.74,29.82,176370.0,26.1144,26.211,26.1144,26.1846,176370.0
2020-06-12 12:55:00,29.82,29.87,29.79,29.81,140030.0,26.1846,26.2285,26.1583,26.1758,140030.0
2020-06-12 13:00:00,29.82,29.84,29.69,29.7,127480.0,26.1846,26.2022,26.0705,26.0792,127480.0
2020-06-12 13:05:00,29.7,29.76,29.69,29.76,108540.0,26.0792,26.1319,26.0705,26.1319,108540.0
2020-06-12 13:10:00,29.76,29.77,29.71,29.71,190130.0,26.1319,26.1407,26.088,26.088,190130.0
2020-06-12 13:15:00,29.71,29.73,29.63,29.71,224080.0,26.088,26.1056,26.0178,26.088,224080.0
2020-06-12 13:20:00,29.68,29.75,29.59,29.62,337670.0,26.0617,26.1232,25.9827,26.009,337670.0
2020-06-12 13:25:00,29.62,29.66,29.61,29.65,342770.0,26.009,26.0441,26.0002,26.0353,342770.0
2020-06-12 13:30:00,29.65,29.66,29.55,29.55,171610.0,26.0353,26.0441,25.9475,25.9475,171610.0
2020-06-12 13:35:00,29.55,29.6,29.48,29.53,158720.0,25.9475,25.9914,25.8861,25.93,158720.0
2020-06-12 13:40:00,29.51,29.63,29.49,29.54,121880.0,25.9124,26.0178,25.8948,25.9388,121880.0
2020-06-12 13:45:00,29.53,29.54,29.4,29.43,257830.0,25.93,25.9388,25.8158,25.8422,257830.0
2020-06-12 13:50:00,29.43,29.44,29.33,29.39,258180.0,25.8422,25.8509,25.7544,25.807,258180.0
2020-06-12 13:55:00,29.39,29.45,29.27,29.29,336400.0,25.807,25.8597,25.7017,25.7192,336400.0
2020-06-12 14:00:00,29.3,29.46,29.28,29.42,478710.0,25.728,25.8685,25.7104,25.8334,478710.0
2020-06-12 14:05:00,29.42,29.42,29.28,29.28,252230.0,25.8334,25.8334,25.7104,25.7104,252230.0
2020-06-12 14:10:00,29.3,29.5,29.3,29.46,590450.0,25.728,25.9036,25.728,25.8685,590450.0
2020-06-12 14:15:00,29.47,29.5,29.32,29.32,426480.0,25.8773,25.9036,25.7456,25.7456,426480.0
2020-06-12 14:20:00,29.35,29.44,29.3,29.4,111670.0,25.7719,25.8509,25.728,25.8158,111670.0
2020-06-12 14:25:00,29.43,29.5,29.43,29.5,116030.0,25.8422,25.9036,25.8422,25.9036,116030.0
2020-06-12 14:30:00,29.5,29.65,29.49,29.58,141030.0,25.9036,26.0353,25.8948,25.9739,141030.0
2020-06-12 14:35:00,29.61,29.62,29.53,29.55,117320.0,26.0002,26.009,25.93,25.9475,117320.0
2020-06-12 14:40:00,29.58,29.58,29.48,29.51,154900.0,25.9739,25.9739,25.8861,25.9124,154900.0
2020-06-12 14:45:00,29.52,29.64,29.52,29.54,104100.0,25.9212,26.0266,25.9212,25.9388,104100.0
2020-06-12 14:50:00,29.56,29.64,29.53,29.62,220160.0,25.9563,26.0266,25.93,26.009,220160.0
2020-06-12 14:55:00,29.62,29.64,29.56,29.58,275370.0,26.009,26.0266,25.9563,25.9739,275370.0
2020-06-12 15:00:00,29.6,29.69,29.55,29.66,437380.0,25.9914,26.0705,25.9475,26.0441,437380.0
2020-06-12 15:05:00,29.64,29.83,29.63,29.76,285570.0,26.0266,26.1934,26.0178,26.1319,285570.0
2020-06-12 15:10:00,29.76,29.87,29.75,29.86,250810.0,26.1319,26.2285,26.1232,26.2197,250810.0
2020-06-12 15:15:00,29.86,29.87,29.7,29.8,387840.0,26.2197,26.2285,26.0792,26.1671,387840.0
2020-06-12 15:20:00,29.79,29.82,29.63,29.63,221410.0,26.1583,26.1846,26.0178,26.0178,221410.0
2020-06-12 15:25:00,29.63,29.71,29.59,29.69,234400.0,26.0178,26.088,25.9827,26.0705,234400.0
2020-06-12 15:30:00,29.71,29.76,29.63,29.76,421890.0,26.088,26.1319,26.0178,26.1319,421890.0
2020-06-12 15:35:00,29.78,29.82,29.75,29.79,236380.0,26.1495,26.1846,26.1232,26.1583,236380.0
2020-06-12 15:40:00,29.78,29.86,29.75,29.85,236510.0,26.1495,26.2197,26.1232,26.211,236510.0
2020-06-12 15:45:00,29.86,30.03,29.86,30.0,399310.0,26.2197,26.369,26.2197,26.3427,399310.0
2020-06-12 15:50:00,30.01,30.08,29.96,30.05,883760.0,26.3515,26.4129,26.3075,26.3866,883760.0
2020-06-12 15:55:00,30.06,30.07,29.99,30.03,1121350.0,26.3954,26.4041,26.3339,26.369,1121350.0
2020-06-15 09:30:00,29.4,29.54,29.24,29.42,768090.0,25.8158,25.9388,25.6753,25.8334,768090.0
2020-06-15 09:35:00,29.48,29.63,29.47,29.5,180500.0,25.8861,26.0178,25.8773,25.9036,180500.0
2020-06-15 09:40:00,29.5,29.59,29.46,29.5,192950.0,25.9036,25.9827,25.8685,25.9036,192950.0
2020-06-15 09:45:00,29.49,29.62,29.44,29.48,262170.0,25.8948,26.009,25.8509,25.8861,262170.0
2020-06-15 09:50:00,29.5,29.66,29.43,29.6,410470.0,25.9036,26.0441,25.8422,25.9914,410470.0
2020-06-15 09:55:00,29.6,29.69,29.58,29.68,205820.0,25.9914,26.0705,25.9739,26.0617,205820.0
2020-06-15 10:00:00,29.69,29.77,29.64,29.72,382990.0,26.0705,26.1407,26.0266,26.0968,382990.0
2020-06-15 10:05:00,29.71,29.77,29.64,29.68,398250.0,26.088,26.1407,26.0266,26.0617,398250.0
2020-06-15 10:10:00,29.67,29.74,29.64,29.64,294030.0,26.0529,26.1144,26.0266,26.0266,294030.0
2020-06-15 10:15:00,29.64,29.66,29.57,29.66,206830.0,26.0266,26.0441,25.9651,26.0441,206830.0
2020-06-15 10:20:00,29.65,29.66,29.53,29.57,168300.0,26.0353,26.0441,25.93,25.9651,168300.0
2020-06-15 10:25:00,29.57,29.61,29.48,29.49,191440.0,25.9651,26.0002,25.8861,25.8948,191440.0
2020-06-15 10:30:00,29.48,29.51,29.43,29.5,184480.0,25.8861,25.9124,25.8422,25.9036,184480.0
2020-06-15 10:35:00,29.49,29.53,29.42,29.42,94560.0,25.8948,25.93,25.8334,25.8334,94560.0
2020-06-15 10:40:00,29.4,29.51,29.39,29.5,251270.0,25.8158,25.9124,25.807,25.9036,251270.0
2020-06-15 10:45:00,29.49,29.64,29.45,29.6,118570.0,25.8948,26.0266,25.8597,25.9914,118570.0
2020-06-15 10:50:00,29.58,29.66,29.55,29.63,76320.0,25.9739,26.0441,25.9475,26.0178,76320.0
2020-06-15 10:55:00,29.61,29.69,29.59,29.59,99100.0,26.0002,26.0705,25.9827,25.9827,99100.0
2020-06-15 11:00:00,29.58,29.78,29.57,29.76,91480.0,25.9739,26.1495,25.9651,26.1319,91480.0
2020-06-15 11:05:00,29.76,29.8,29.74,29.8,117040.0,26.1319,26.1671,26.1144,26.1671,117040.0
2020-06-15 11:10:00,29.8,29.88,29.75,29.84,164480.0,26.1671,26.2373,26.1232,26.2022,164480.0
2020-06-15 11:15:00,29.83,29.83,29.72,29.75,190600.0,26.1934,26.1934,26.0968,26.1232,190600.0
2020-06-15 11:20:00,29.76,29.88,29.72,29.88,257820.0,26.1319,26.2373,26.0968,26.2373,257820.0
2020-06-15 11:25:00,29.88,29.88,29.75,29.83,115850.0,26.2373,26.2373,26.1232,26.1934,115850.0
2020-06-15 11:30:00,29.85,29.87,29.78,29.78,155670.0,26.211,26.2285,26.1495,26.1495,155670.0
2020-06-15 11:35:00,29.8,29.82,29.79,29.81,194740.0,26.1671,26.1846,26.1583,26.1758,194740.0
2020-06-15 11:40:00,29.83,29.84,29.77,29.78,246130.0,26.1934,26.2022,26.1407,26.1495,246130.0
2020-06-15 11:45:00,29.78,29.82,29.77,29.81,131200.0,26.1495,26.1846,26.1407,26.1758,131200.0
2020-06-15 11:50:00,29.82,29.88,29.76,29.78,139370.0,26.1846,26.2373,26.1319,26.1495,139370.0
2020-06-15 11:55:00,29.79,29.89,29.78,29.85,117290.0,26.1583,26.2461,26.1495,26.211,117290.0
2020-06-15 12:00:00,29.84,29.98,29.83,29.97,162990.0,26.2022,26.3251,26.1934,26.3163,162990.0
2020-06-15 12:05:00,29.96,30.06,29.92,30.0,310400.0,26.3075,26.3954,26.2724,26.3427,310400.0
2020-06-15 12:10:00,30.0,30.08,29.97,30.01,183510.0,26.3427,26.4129,26.3163,26.3515,183510.0
2020-06-15 12:15:00,30.01,30.14,30.0,30.11,356870.0,26.3515,26.4656,26.3427,26.4393,356870.0
2020-06-15 12:20:00,30.11,30.14,30.08,30.14,136200.0,26.4393,26.4656,26.4129,26.4656,136200.0
2020-06-15 12:25:00,30.14,30.17,30.09,30.09,155150.0,26.4656,26.4919,26.4217,26.4217,155150.0
2020-06-15 12:30:00,30.09,30.09,30.01,30.02,236650.0,26.4217,26.4217,26.3515,26.3602,236650.0
2020-06-15 12:35:00,30.02,30.08,30.0,30.03,243380.0,26.3602,26.4129,26.3427,26.369,243380.0
2020-06-15 12:40:00,30.02,30.11,30.01,30.11,110670.0,26.3602,26.4393,26.3515,26.4393,110670.0
2020-06-15 12:45:00,30.1,30.13,30.06,30.09,283130.0,26.4305,26.4568,26.3954,26.4217,283130.0
2020-06-15 12:50:00,30.09,30.13,30.03,30.13,343710.0,26.4217,26.4568,26.369,26.4568,343710.0
2020-06-15 12:55:00,30.1,30.18,30.1,30.17,108210.0,26.4305,26.5007,26.4305,26.4919,108210.0
2020-06-15 13:00:00,30.19,30.19,30.13,30.18,66050.0,26.5095,26.5095,26.4568,26.5007,66050.0
2020-06-15 13:05:00,30.18,30.23,30.15,30.23,135740.0,26.5007,26.5446,26.4744,26.5446,135740.0
2020-06-15 13:10:00,30.24,30.26,30.2,30.23,107940.0,26.5534,26.571,26.5183,26.5446,107940.0
2020-06-15 13:15:00,30.23,30.29,30.23,30.24,119060.0,26.5446,26.5973,26.5446,26.5534,119060.0
2020-06-15 13:20:00,30.25,30.26,30.2,30.21,75830.0,26.5622,26.571,26.5183,26.5271,75830.0
2020-06-15 13:25:00,30.2,30.27,30.2,30.26,207860.0,26.5183,26.5798,26.5183,26.571,207860.0
2020-06-15 13:30:00,30.26,30.28,30.19,30.23,138680.0,26.571,26.5885,26.5095,26.5446,138680.0
2020-06-15 13:35:00,30.24,30.29,30.24,30.29,138100.0,26.5534,26.5973,26.5534,26.5973,138100.0
2020-06-15 13:40:00,30.28,30.29,30.22,30.23,139890.0,26.5885,26.5973,26.5359,26.5446,139890.0
2020-06-15 13:45:00,30.23,30.24,30.18,30.18,139300.0,26.5446,26.5534,26.5007,26.5007,139300.0
2020-06-15 13:50:00,30.18,30.18,30.1,30.1,210890.0,26.5007,26.5007,26.4305,26.4305,210890.0
2020-06-15 13:55:00,30.11,30.17,30.08,30.17,78890.0,26.4393,26.4919,26.4129,26.4919,78890.0
2020-06-15 14:00:00,30.17,30.44,30.17,30.42,248600.0,26.4919,26.729,26.4919,26.7115,248600.0
2020-06-15 14:05:00,30.42,30.68,30.39,30.55,521590.0,26.7115,26.9398,26.6851,26.8256,521590.0
2020-06-15 14:10:00,30.59,30.59,30.47,30.53,119100.0,26.8607,26.8607,26.7554,26.8081,119100.0
2020-06-15 14:15:00,30.54,30.66,30.52,30.6,320870.0,26.8168,26.9222,26.7993,26.8695,320870.0
2020-06-15 14:20:00,30.6,30.63,30.48,30.57,186510.0,26.8695,26.8959,26.7642,26.8432,186510.0
2020-06-15 14:25:00,30.57,30.58,30.51,30.55,94370.0,26.8432,26.852,26.7905,26.8256,94370.0
2020-06-15 14:30:00,30.55,30.6,30.43,30.43,139600.0,26.8256,26.8695,26.7203,26.7203,139600.0
2020-06-15 14:35:00,30.46,30.49,30.42,30.47,98900.0,26.7466,26.7729,26.7115,26.7554,98900.0
2020-06-15 14:40:00,30.46,30.48,30.39,30.41,82790.0,26.7466,26.7642,26.6851,26.7027,82790.0
2020-06-15 14:45:00,30.42,30.47,30.41,30.45,114230.0,26.7115,26.7554,26.7027,26.7378,114230.0
2020-06-15 14:50:00,30.44,30.46,30.36,30.4,138600.0,26.729,26.7466,26.6588,26.6939,138600.0
2020-06-15 14:55:00,30.38,30.47,30.32,30.36,367010.0,26.6763,26.7554,26.6237,26.6588,367010.0
2020-06-15 15:00:00,30.35,30.46,30.33,30.41,218540.0,26.65,26.7466,26.6324,26.7027,218540.0
2020-06-15 15:05:00,30.4,30.41,30.33,30.35,268980.0,26.6939,26.7027,26.6324,26.65,268980.0
2020-06-15 15:10:00,30.35,30.43,30.28,30.29,297300.0,26.65,26.7203,26.5885,26.5973,297300.0
2020-06-15 15:15:00,30.3,30.33,30.25,30.26,222490.0,26.6061,26.6324,26.5622,26.571,222490.0
2020-06-15 15:20:00,30.26,30.27,30.19,30.26,360980.0,26.571,26.5798,26.5095,26.571,360980.0
2020-06-15 15:25:00,30.26,30.33,30.17,30.17,316400.0,26.571,26.6324,26.4919,26.4919,316400.0
2020-06-15 15:30:00,30.19,30.22,30.16,30.2,154680.0,26.5095,26.5359,26.4832,26.5183,154680.0
2020-06-15 15:35:00,30.2,30.23,30.13,30.21,176580.0,26.5183,26.5446,26.4568,26.5271,176580.0
2020-06-15 15:40:00,30.21,30.27,30.16,30.22,195470.0,26.5271,26.5798,26.4832,26.5359,195470.0
2020-06-15 15:45:00,30.21,30.35,30.2,30.3,340170.0,26.5271,26.65,26.5183,26.6061,340170.0
2020-06-15 15:50:00,30.3,30.47,30.3,30.36,566130.0,26.6061,26.7554,26.6061,26.6588,566130.0
2020-06-15 15:55:00,30.37,30.45,30.34,30.45,922740.0,26.6676,26.7378,26.6412,26.7378,922740.0
2020-06-16 09:30:00,31.0,31.22,30.93,31.12,1319380.0,27.2208,27.4139,27.1593,27.3261,1319380.0
2020-06-16 09:35:00,31.14,31.18,30.89,31.16,616170.0,27.3437,27.3788,27.1242,27.3613,616170.0
2020-06-16 09:40:00,31.19,31.36,31.13,31.35,629140.0,27.3876,27.5369,27.3349,27.5281,629140.0
2020-06-16 09:45:00,31.36,31.46,31.28,31.28,412500.0,27.5369,27.6247,27.4666,27.4666,412500.0
2020-06-16 09:50:00,31.3,31.3,31.17,31.24,351650.0,27.4842,27.4842,27.37,27.4315,351650.0
2020-06-16 09:55:00,31.24,31.35,31.23,31.3,281160.0,27.4315,27.5281,27.4227,27.4842,281160.0
2020-06-16 10:00:00,31.3,31.39,31.28,31.36,258400.0,27.4842,27.5632,27.4666,27.5369,258400.0
2020-06-16 10:05:00,31.36,31.45,31.34,31.36,199080.0,27.5369,27.6159,27.5193,27.5369,199080.0
2020-06-16 10:10:00,31.35,31.37,31.31,31.31,166420.0,27.5281,27.5457,27.493,27.493,166420.0
2020-06-16 10:15:00,31.31,31.36,31.29,31.29,167250.0,27.493,27.5369,27.4754,27.4754,167250.0
2020-06-16 10:20:00,31.29,31.3,31.14,31.23,175580.0,27.4754,27.4842,27.3437,27.4227,175580.0
2020-06-16 10:25:00,31.22,31.33,31.21,31.32,242120.0,27.4139,27.5105,27.4052,27.5018,242120.0
2020-06-16 10:30:00,31.32,31.38,31.28,31.3,172950.0,27.5018,27.5544,27.4666,27.4842,172950.0
2020-06-16 10:35:00,31.29,31.31,31.06,31.14,282100.0,27.4754,27.493,27.2734,27.3437,282100.0
2020-06-16 10:40:00,31.17,31.17,30.99,31.05,389050.0,27.37,27.37,27.212,27.2647,389050.0
2020-06-16 10:45:00,31.01,31.08,30.94,31.07,127250.0,27.2295,27.291,27.1681,27.2822,127250.0
2020-06-16 10:50:00,31.07,31.07,30.81,30.86,233580.0,27.2822,27.2822,27.0539,27.0978,233580.0
2020-06-16 10:55:00,30.85,30.87,30.58,30.58,243220.0,27.089,27.1066,26.852,26.852,243220.0
2020-06-16 11:00:00,30.57,30.71,30.4,30.69,284200.0,26.8432,26.9661,26.6939,26.9486,284200.0
2020-06-16 11:05:00,30.72,30.88,30.69,30.8,353300.0,26.9749,27.1154,26.9486,27.0451,353300.0
2020-06-16 11:10:00,30.82,30.85,30.68,30.85,148700.0,27.0627,27.089,26.9398,27.089,148700.0
2020-06-16 11:15:00,30.81,30.97,30.81,30.91,356550.0,27.0539,27.1944,27.0539,27.1417,356550.0
2020-06-16 11:20:00,30.9,30.99,30.89,30.96,316340.0,27.133,27.212,27.1242,27.1856,316340.0
2020-06-16 11:25:00,30.95,30.97,30.86,30.93,162510.0,27.1769,27.1944,27.0978,27.1593,162510.0
2020-06-16 11:30:00,30.93,30.97,30.87,30.9,221000.0,27.1593,27.1944,27.1066,27.133,221000.0
2020-06-16 11:35:00,30.93,30.97,30.84,30.86,242590.0,27.1593,27.1944,27.0803,27.0978,242590.0
2020-06-16 11:40:00,30.85,30.95,30.82,30.88,186450.0,27.089,27.1769,27.0627,27.1154,186450.0
2020-06-16 11:45:00,30.88,30.94,30.82,30.94,182430.0,27.1154,27.1681,27.0627,27.1681,182430.0
2020-06-16 11:50:00,30.95,30.97,30.85,30.92,71830.0,27.1769,27.1944,27.089,27.1505,71830.0
2020-06-16 11:55:00,30.93,30.93,30.81,30.88,248200.0,27.1593,27.1593,27.0539,27.1154,248200.0
2020-06-16 12:00:00,30.88,30.92,30.81,30.87,81040.0,27.1154,27.1505,27.0539,27.1066,81040.0
2020-06-16 12:05:00,30.86,30.87,30.78,30.83,115930.0,27.0978,27.1066,27.0276,27.0715,115930.0
2020-06-16 12:10:00,30.83,30.89,30.78,30.89,121880.0,27.0715,27.1242,27.0276,27.1242,121880.0
2020-06-16 12:15:00,30.89,30.9,30.81,30.87,110000.0,27.1242,27.133,27.0539,27.1066,110000.0
2020-06-16 12:20:00,30.88,30.9,30.83,30.89,99730.0,27.1154,27.133,27.0715,27.1242,99730.0
2020-06-16 12:25:00,30.88,30.96,30.87,30.95,81210.0,27.1154,27.1856,27.1066,27.1769,81210.0
2020-06-16 12:30:00,30.96,31.07,30.94,31.07,193590.0,27.1856,27.2822,27.1681,27.2822,193590.0
2020-06-16 12:35:00,31.06,31.14,31.05,31.13,136160.0,27.2734,27.3437,27.2647,27.3349,136160.0
2020-06-16 12:40:00,31.13,31.19,31.1,31.17,297700.0,27.3349,27.3876,27.3086,27.37,297700.0
2020-06-16 12:45:00,31.18,31.21,31.14,31.16,210200.0,27.3788,27.4052,27.3437,27.3613,210200.0
2020-06-16 12:50:00,31.17,31.18,31.06,31.09,187870.0,27.37,27.3788,27.2734,27.2998,187870.0
2020-06-16 12:55:00,31.09,31.14,31.06,31.11,96550.0,27.2998,27.3437,27.2734,27.3174,96550.0
2020-06-16 13:00:00,31.1,31.17,31.1,31.13,121290.0,27.3086,27.37,27.3086,27.3349,121290.0
2020-06-16 13:05:00,31.12,31.16,31.11,31.14,64480.0,27.3261,27.3613,27.3174,27.3437,64480.0
2020-06-16 13:10:00,31.15,31.17,31.12,31.14,87050.0,27.3525,27.37,27.3261,27.3437,87050.0
2020-06-16 13:15:00,31.15,31.19,31.14,31.19,88170.0,27.3525,27.3876,27.3437,27.3876,88170.0
2020-06-16 13:20:00,31.18,31.19,31.13,31.17,84690.0,27.3788,27.3876,27.3349,27.37,84690.0
2020-06-16 13:25:00,31.17,31.18,31.14,31.14,71960.0,27.37,27.3788,27.3437,27.3437,71960.0
2020-06-16 13:30:00,31.15,31.15,31.05,31.07,131890.0,27.3525,27.3525,27.2647,27.2822,131890.0
2020-06-16 13:35:00,31.05,31.07,31.03,31.03,101090.0,27.2647,27.2822,27.2471,27.2471,101090.0
2020-06-16 13:40:00,31.04,31.11,31.04,31.11,72440.0,27.2559,27.3174,27.2559,27.3174,72440.0
2020-06-16 13:45:00,31.11,31.11,31.07,31.07,70390.0,27.3174,27.3174,27.2822,27.2822,70390.0
2020-06-16 13:50:00,31.07,31.09,30.95,30.97,111210.0,27.2822,27.2998,27.1769,27.1944,111210.0
2020-06-16 13:55:00,30.97,31.02,30.95,31.0,74890.0,27.1944,27.2383,27.1769,27.2208,74890.0
2020-06-16 14:00:00,30.99,31.06,30.99,31.03,102450.0,27.212,27.2734,27.212,27.2471,102450.0
2020-06-16 14:05:00,31.03,31.07,31.02,31.06,68540.0,27.2471,27.2822,27.2383,27.2734,68540.0
2020-06-16 14:10:00,31.07,31.16,31.04,31.15,75820.0,27.2822,27.3613,27.2559,27.3525,75820.0
2020-06-16 14:15:00,31.15,31.21,31.14,31.16,124900.0,27.3525,27.4052,27.3437,27.3613,124900.0
2020-06-16 14:20:00,31.17,31.18,30.91,31.08,166720.0,27.37,27.3788,27.1417,27.291,166720.0
2020-06-16 14:25:00,31.05,31.1,31.01,31.08,125510.0,27.2647,27.3086,27.2295,27.291,125510.0
2020-06-16 14:30:00,31.1,31.17,31.07,31.07,114120.0,27.3086,27.37,27.2822,27.2822,114120.0
2020-06-16 14:35:00,31.06,31.1,31.04,31.06,69230.0,27.2734,27.3086,27.2559,27.2734,69230.0
2020-06-16 14:40:00,31.06,31.11,31.02,31.08,77410.0,27.2734,27.3174,27.2383,27.291,77410.0
2020-06-16 14:45:00,31.1,31.13,31.03,31.12,87930.0,27.3086,27.3349,27.2471,27.3261,87930.0
2020-06-16 14:50:00,31.13,31.14,31.05,31.12,100650.0,27.3349,27.3437,27.2647,27.3261,100650.0
2020-06-16 14:55:00,31.13,31.14,31.07,31.12,103000.0,27.3349,27.3437,27.2822,27.3261,103000.0
2020-06-16 15:00:00,31.11,31.12,31.05,31.07,141270.0,27.3174,27.3261,27.2647,27.2822,141270.0
2020-06-16 15:05:00,31.07,31.1,30.95,30.97,147150.0,27.2822,27.3086,27.1769,27.1944,147150.0
2020-06-16 15:10:00,30.95,31.0,30.95,30.98,96600.0,27.1769,27.2208,27.1769,27.2032,96600.0
2020-06-16 15:15:00,31.0,31.0,30.84,30.88,162320.0,27.2208,27.2208,27.0803,27.1154,162320.0
2020-06-16 15:20:00,30.89,30.99,30.89,30.98,149070.0,27.1242,27.212,27.1242,27.2032,149070.0
2020-06-16 15:25:00,30.98,31.03,30.98,31.02,202590.0,27.2032,27.2471,27.2032,27.2383,202590.0
2020-06-16 15:30:00,31.01,31.12,30.98,31.09,207790.0,27.2295,27.3261,27.2032,27.2998,207790.0
2020-06-16 15:35:00,31.09,31.09,30.98,30.99,189740.0,27.2998,27.2998,27.2032,27.212,189740.0
2020-06-16 15:40:00,31.0,31.02,30.89,30.94,252200.0,27.2208,27.2383,27.1242,27.1681,252200.0
2020-06-16 15:45:00,30.95,30.99,30.85,30.92,230000.0,27.1769,27.212,27.089,27.1505,230000.0
2020-06-16 15:50:00,30.92,30.99,30.85,30.95,764590.0,27.1505,27.212,27.089,27.1769,764590.0
2020-06-16 15:55:00,30.96,31.12,30.91,31.11,995620.0,27.1856,27.3261,27.1417,27.3174,995620.0
2020-06-17 09:30:00,31.34,31.44,31.23,31.33,481390.0,27.5193,27.6071,27.4227,27.5105,481390.0
2020-06-17 09:35:00,31.34,31.43,31.32,31.35,151430.0,27.5193,27.5983,27.5018,27.5281,151430.0
2020-06-17 09:40:00,31.34,31.42,31.33,31.34,217430.0,27.5193,27.5896,27.5105,27.5193,217430.0
2020-06-17 09:45:00,31.34,31.42,31.33,31.4,452790.0,27.5193,27.5896,27.5105,27.572,452790.0
2020-06-17 09:50:00,31.4,31.42,31.34,31.35,160410.0,27.572,27.5896,27.5193,27.5281,160410.0
2020-06-17 09:55:00,31.36,31.36,31.18,31.26,352750.0,27.5369,27.5369,27.3788,27.4491,352750.0
2020-06-17 10:00:00,31.24,31.3,31.2,31.23,299120.0,27.4315,27.4842,27.3964,27.4227,299120.0
2020-06-17 10:05:00,31.22,31.38,31.21,31.38,255210.0,27.4139,27.5544,27.4052,27.5544,255210.0
2020-06-17 10:10:00,31.34,31.43,31.33,31.43,546400.0,27.5193,27.5983,27.5105,27.5983,546400.0
2020-06-17 10:15:00,31.43,31.47,31.29,31.31,592560.0,27.5983,27.6335,27.4754,27.493,592560.0
2020-06-17 10:20:00,31.32,31.41,31.31,31.36,145320.0,27.5018,27.5808,27.493,27.5369,145320.0
2020-06-17 10:25:00,31.37,31.44,31.33,31.35,104080.0,27.5457,27.6071,27.5105,27.5281,104080.0
2020-06-17 10:30:00,31.33,31.46,31.31,31.44,202350.0,27.5105,27.6247,27.493,27.6071,202350.0
2020-06-17 10:35:00,31.42,31.42,31.36,31.39,58610.0,27.5896,27.5896,27.5369,27.5632,58610.0
2020-06-17 10:40:00,31.38,31.42,31.36,31.41,108960.0,27.5544,27.5896,27.5369,27.5808,108960.0
2020-06-17 10:45:00,31.41,31.41,31.36,31.38,189990.0,27.5808,27.5808,27.5369,27.5544,189990.0
2020-06-17 10:50:00,31.38,31.44,31.37,31.41,124230.0,27.5544,27.6071,27.5457,27.5808,124230.0
2020-06-17 10:55:00,31.43,31.47,31.41,31.41,150070.0,27.5983,27.6335,27.5808,27.5808,150070.0
2020-06-17 11:00:00,31.42,31.43,31.35,31.37,250170.0,27.5896,27.5983,27.5281,27.5457,250170.0
2020-06-17 11:05:00,31.39,31.43,31.37,31.37,177800.0,27.5632,27.5983,27.5457,27.5457,177800.0
2020-06-17 11:10:00,31.37,31.41,31.32,31.34,111520.0,27.5457,27.5808,27.5018,27.5193,111520.0
2020-06-17 11:15:00,31.35,31.39,31.34,31.35,71290.0,27.5281,27.5632,27.5193,27.5281,71290.0
2020-06-17 11:20:00,31.35,31.36,31.28,31.28,131680.0,27.5281,27.5369,27.4666,27.4666,131680.0
2020-06-17 11:25:00,31.29,31.37,31.28,31.37,98210.0,27.4754,27.5457,27.4666,27.5457,98210.0
2020-06-17 11:30:00,31.36,31.4,31.34,31.37,128760.0,27.5369,27.572,27.5193,27.5457,128760.0
2020-06-17 11:35:00,31.37,31.41,31.35,31.39,165430.0,27.5457,27.5808,27.5281,27.5632,165430.0
2020-06-17 11:40:00,31.39,31.43,31.39,31.43,153070.0,27.5632,27.5983,27.5632,27.5983,153070.0
2020-06-17 11:45:00,31.44,31.46,31.43,31.45,126660.0,27.6071,27.6247,27.5983,27.6159,126660.0
2020-06-17 11:50:00,31.45,31.45,31.42,31.45,100430.0,27.6159,27.6159,27.5896,27.6159,100430.0
2020-06-17 11:55:00,31.44,31.51,31.44,31.51,325740.0,27.6071,27.6686,27.6071,27.6686,325740.0
2020-06-17 12:00:00,31.51,31.53,31.49,31.53,103320.0,27.6686,27.6861,27.651,27.6861,103320.0
2020-06-17 12:05:00,31.52,31.59,31.52,31.56,109310.0,27.6774,27.7388,27.6774,27.7125,109310.0
2020-06-17 12:10:00,31.56,31.57,31.53,31.56,142700.0,27.7125,27.7213,27.6861,27.7125,142700.0
2020-06-17 12:15:00,31.56,31.57,31.48,31.52,486870.0,27.7125,27.7213,27.6422,27.6774,486870.0
2020-06-17 12:20:00,31.52,31.55,31.51,31.55,98640.0,27.6774,27.7037,27.6686,27.7037,98640.0
2020-06-17 12:25:00,31.54,31.56,31.53,31.53,69460.0,27.6949,27.7125,27.6861,27.6861,69460.0
2020-06-17 12:30:00,31.53,31.63,31.53,31.62,163340.0,27.6861,27.774,27.6861,27.7652,163340.0
2020-06-17 12:35:00,31.61,31.63,31.56,31.62,245930.0,27.7564,27.774,27.7125,27.7652,245930.0
2020-06-17 12:40:00,31.61,31.62,31.56,31.56,153590.0,27.7564,27.7652,27.7125,27.7125,153590.0
2020-06-17 12:45:00,31.57,31.61,31.56,31.57,116040.0,27.7213,27.7564,27.7125,27.7213,116040.0
2020-06-17 12:50:00,31.56,31.57,31.55,31.57,67560.0,27.7125,27.7213,27.7037,27.7213,67560.0
2020-06-17 12:55:00,31.56,31.56,31.52,31.55,125250.0,27.7125,27.7125,27.6774,27.7037,125250.0
2020-06-17 13:00:00,31.57,31.63,31.57,31.63,118690.0,27.7213,27.774,27.7213,27.774,118690.0
2020-06-17 13:05:00,31.63,31.65,31.61,31.63,116810.0,27.774,27.7915,27.7564,27.774,116810.0
2020-06-17 13:10:00,31.62,31.62,31.58,31.59,36270.0,27.7652,27.7652,27.7301,27.7388,36270.0
2020-06-17 13:15:00,31.59,31.59,31.55,31.56,48880.0,27.7388,27.7388,27.7037,27.7125,48880.0
2020-06-17 13:20:00,31.56,31.57,31.55,31.56,41550.0,27.7125,27.7213,27.7037,27.7125,41550.0
2020-06-17 13:25:00,31.56,31.59,31.55,31.58,87810.0,27.7125,27.7388,27.7037,27.7301,87810.0
2020-06-17 13:30:00,31.58,31.61,31.57,31.61,141820.0,27.7301,27.7564,27.7213,27.7564,141820.0
2020-06-17 13:35:00,31.61,31.67,31.61,31.67,171660.0,27.7564,27.8091,27.7564,27.8091,171660.0
2020-06-17 13:40:00,31.65,31.67,31.64,31.65,70440.0,27.7915,27.8091,27.7827,27.7915,70440.0
2020-06-17 13:45:00,31.64,31.65,31.61,31.65,44320.0,27.7827,27.7915,27.7564,27.7915,44320.0
2020-06-17 13:50:00,31.65,31.65,31.6,31.63,39410.0,27.7915,27.7915,27.7476,27.774,39410.0
2020-06-17 13:55:00,31.63,31.64,31.56,31.56,64110.0,27.774,27.7827,27.7125,27.7125,64110.0
2020-06-17 14:00:00,31.56,31.56,31.51,31.52,96980.0,27.7125,27.7125,27.6686,27.6774,96980.0
2020-06-17 14:05:00,31.54,31.57,31.53,31.56,50350.0,27.6949,27.7213,27.6861,27.7125,50350.0
2020-06-17 14:10:00,31.56,31.59,31.56,31.57,59090.0,27.7125,27.7388,27.7125,27.7213,59090.0
2020-06-17 14:15:00,31.55,31.57,31.53,31.54,74450.0,27.7037,27.7213,27.6861,27.6949,74450.0
2020-06-17 14:20:00,31.56,31.59,31.56,31.58,49100.0,27.7125,27.7388,27.7125,27.7301,49100.0
2020-06-17 14:25:00,31.58,31.6,31.55,31.6,59750.0,27.7301,27.7476,27.7037,27.7476,59750.0
2020-06-17 14:30:00,31.6,31.61,31.56,31.57,53110.0,27.7476,27.7564,27.7125,27.7213,53110.0
2020-06-17 14:35:00,31.57,31.58,31.54,31.56,92600.0,27.7213,27.7301,27.6949,27.7125,92600.0
2020-06-17 14:40:00,31.57,31.61,31.56,31.58,58220.0,27.7213,27.7564,27.7125,27.7301,58220.0
2020-06-17 14:45:00,31.59,31.6,31.55,31.59,93530.0,27.7388,27.7476,27.7037,27.7388,93530.0
2020-06-17 14:50:00,31.59,31.62,31.57,31.57,72870.0,27.7388,27.7652,27.7213,27.7213,72870.0
2020-06-17 14:55:00,31.57,31.59,31.53,31.54,130230.0,27.7213,27.7388,27.6861,27.6949,130230.0
2020-06-17 15:00:00,31.53,31.53,31.45,31.51,139590.0,27.6861,27.6861,27.6159,27.6686,139590.0
2020-06-17 15:05:00,31.5,31.51,31.48,31.51,101410.0,27.6598,27.6686,27.6422,27.6686,101410.0
2020-06-17 15:10:00,31.51,31.51,31.44,31.46,112340.0,27.6686,27.6686,27.6071,27.6247,112340.0
2020-06-17 15:15:00,31.47,31.51,31.44,31.44,104980.0,27.6335,27.6686,27.6071,27.6071,104980.0
2020-06-17 15:20:00,31.43,31.46,31.35,31.36,132250.0,27.5983,27.6247,27.5281,27.5369,132250.0
2020-06-17 15:25:00,31.38,31.39,31.3,31.34,184430.0,27.5544,27.5632,27.4842,27.5193,184430.0
2020-06-17 15:30:00,31.36,31.42,31.32,31.42,253770.0,27.5369,27.5896,27.5018,27.5896,253770.0
2020-06-17 15:35:00,31.42,31.46,31.39,31.42,155900.0,27.5896,27.6247,27.5632,27.5896,155900.0
2020-06-17 15:40:00,31.41,31.42,31.29,31.33,161490.0,27.5808,27.5896,27.4754,27.5105,161490.0
2020-06-17 15:45:00,31.33,31.38,31.27,31.27,235460.0,27.5105,27.5544,27.4578,27.4578,235460.0
2020-06-17 15:50:00,31.28,31.4,31.27,31.37,237200.0,27.4666,27.572,27.4578,27.5457,237200.0
2020-06-17 15:55:00,31.37,31.39,31.33,31.35,673610.0,27.5457,27.5632,27.5105,27.5281,673610.0
2020-06-18 09:30:00,31.23,31.32,31.15,31.26,667420.0,27.4227,27.5018,27.3525,27.4491,667420.0
2020-06-18 09:35:00,31.24,31.38,31.18,31.38,295160.0,27.4315,27.5544,27.3788,27.5544,295160.0
2020-06-18 09:40:00,31.35,31.39,31.32,31.37,200480.0,27.5281,27.5632,27.5018,27.5457,200480.0
2020-06-18 09:45:00,31.37,31.43,31.29,31.41,236170.0,27.5457,27.5983,27.4754,27.5808,236170.0
2020-06-18 09:50:00,31.42,31.43,31.28,31.29,210450.0,27.5896,27.5983,27.4666,27.4754,210450.0
2020-06-18 09:55:00,31.29,31.31,31.26,31.28,212410.0,27.4754,27.493,27.4491,27.4666,212410.0
2020-06-18 10:00:00,31.32,31.46,31.32,31.42,221270.0,27.5018,27.6247,27.5018,27.5896,221270.0
2020-06-18 10:05:00,31.44,31.49,31.43,31.47,162520.0,27.6071,27.651,27.5983,27.6335,162520.0
2020-06-18 10:10:00,31.46,31.53,31.45,31.51,222130.0,27.6247,27.6861,27.6159,27.6686,222130.0
2020-06-18 10:15:00,31.52,31.53,31.43,31.51,131130.0,27.6774,27.6861,27.5983,27.6686,131130.0
2020-06-18 10:20:00,31.51,31.52,31.41,31.42,174090.0,27.6686,27.6774,27.5808,27.5896,174090.0
2020-06-18 10:25:00,31.43,31.49,31.43,31.47,99400.0,27.5983,27.651,27.5983,27.6335,99400.0
2020-06-18 10:30:00,31.48,31.55,31.37,31.51,176970.0,27.6422,27.7037,27.5457,27.6686,176970.0
2020-06-18 10:35:00,31.51,31.61,31.49,31.59,447590.0,27.6686,27.7564,27.651,27.7388,447590.0
2020-06-18 10:40:00,31.59,31.6,31.49,31.52,574950.0,27.7388,27.7476,27.651,27.6774,574950.0
2020-06-18 10:45:00,31.51,31.59,31.5,31.58,221070.0,27.6686,27.7388,27.6598,27.7301,221070.0
2020-06-18 10:50:00,31.58,31.59,31.55,31.58,351490.0,27.7301,27.7388,27.7037,27.7301,351490.0
2020-06-18 10:55:00,31.59,31.72,31.56,31.71,405550.0,27.7388,27.853,27.7125,27.8442,405550.0
2020-06-18 11:00:00,31.72,31.75,31.67,31.69,189710.0,27.853,27.8793,27.8091,27.8266,189710.0
2020-06-18 11:05:00,31.68,31.74,31.66,31.74,177460.0,27.8179,27.8705,27.8003,27.8705,177460.0
2020-06-18 11:10:00,31.74,31.75,31.71,31.74,115030.0,27.8705,27.8793,27.8442,27.8705,115030.0
2020-06-18 11:15:00,31.75,31.78,31.74,31.74,165810.0,27.8793,27.9057,27.8705,27.8705,165810.0
2020-06-18 11:20:00,31.73,31.74,31.7,31.72,273430.0,27.8618,27.8705,27.8354,27.853,273430.0
2020-06-18 11:25:00,31.73,31.77,31.71,31.75,153690.0,27.8618,27.8969,27.8442,27.8793,153690.0
2020-06-18 11:30:00,31.75,31.77,31.73,31.74,210030.0,27.8793,27.8969,27.8618,27.8705,210030.0
2020-06-18 11:35:00,31.73,31.73,31.66,31.7,225030.0,27.8618,27.8618,27.8003,27.8354,225030.0
2020-06-18 11:40:00,31.7,31.7,31.66,31.68,88370.0,27.8354,27.8354,27.8003,27.8179,88370.0
2020-06-18 11:45:00,31.67,31.71,31.67,31.71,103340.0,27.8091,27.8442,27.8091,27.8442,103340.0
2020-06-18 11:50:00,31.7,31.71,31.63,31.66,133780.0,27.8354,27.8442,27.774,27.8003,133780.0
2020-06-18 11:55:00,31.65,31.68,31.64,31.68,120570.0,27.7915,27.8179,27.7827,27.8179,120570.0
2020-06-18 12:00:00,31.68,31.7,31.63,31.65,104220.0,27.8179,27.8354,27.774,27.7915,104220.0
2020-06-18 12:05:00,31.65,31.7,31.65,31.7,204950.0,27.7915,27.8354,27.7915,27.8354,204950.0
2020-06-18 12:10:00,31.69,31.69,31.63,31.64,193840.0,27.8266,27.8266,27.774,27.7827,193840.0
2020-06-18 12:15:00,31.64,31.64,31.59,31.6,67630.0,27.7827,27.7827,27.7388,27.7476,67630.0
2020-06-18 12:20:00,31.62,31.66,31.61,31.66,45900.0,27.7652,27.8003,27.7564,27.8003,45900.0
2020-06-18 12:25:00,31.66,31.7,31.66,31.69,176750.0,27.8003,27.8354,27.8003,27.8266,176750.0
2020-06-18 12:30:00,31.69,31.69,31.66,31.66,69230.0,27.8266,27.8266,27.8003,27.8003,69230.0
2020-06-18 12:35:00,31.67,31.69,31.66,31.68,77570.0,27.8091,27.8266,27.8003,27.8179,77570.0
2020-06-18 12:40:00,31.67,31.69,31.65,31.66,105130.0,27.8091,27.8266,27.7915,27.8003,105130.0
2020-06-18 12:45:00,31.65,31.72,31.65,31.72,129090.0,27.7915,27.853,27.7915,27.853,129090.0
2020-06-18 12:50:00,31.71,31.77,31.71,31.77,184080.0,27.8442,27.8969,27.8442,27.8969,184080.0
2020-06-18 12:55:00,31.76,31.76,31.71,31.72,106120.0,27.8881,27.8881,27.8442,27.853,106120.0
2020-06-18 13:00:00,31.73,31.73,31.68,31.69,87430.0,27.8618,27.8618,27.8179,27.8266,87430.0
2020-06-18 13:05:00,31.68,31.73,31.68,31.72,88390.0,27.8179,27.8618,27.8179,27.853,88390.0
2020-06-18 13:10:00,31.72,31.73,31.69,31.71,50000.0,27.853,27.8618,27.8266,27.8442,50000.0
2020-06-18 13:15:00,31.71,31.73,31.69,31.71,35300.0,27.8442,27.8618,27.8266,27.8442,35300.0
2020-06-18 13:20:00,31.72,31.73,31.68,31.71,56220.0,27.853,27.8618,27.8179,27.8442,56220.0
2020-06-18 13:25:00,31.7,31.7,31.62,31.64,149790.0,27.8354,27.8354,27.7652,27.7827,149790.0
2020-06-18 13:30:00,31.64,31.68,31.64,31.67,60690.0,27.7827,27.8179,27.7827,27.8091,60690.0
2020-06-18 13:35:00,31.67,31.69,31.66,31.69,47410.0,27.8091,27.8266,27.8003,27.8266,47410.0
2020-06-18 13:40:00,31.69,31.71,31.67,31.69,113200.0,27.8266,27.8442,27.8091,27.8266,113200.0
2020-06-18 13:45:00,31.69,31.7,31.66,31.67,109760.0,27.8266,27.8354,27.8003,27.8091,109760.0
2020-06-18 13:50:00,31.68,31.69,31.66,31.68,119030.0,27.8179,27.8266,27.8003,27.8179,119030.0
2020-06-18 13:55:00,31.69,31.72,31.68,31.69,170970.0,27.8266,27.853,27.8179,27.8266,170970.0
2020-06-18 14:00:00,31.69,31.69,31.59,31.6,98760.0,27.8266,27.8266,27.7388,27.7476,98760.0
2020-06-18 14:05:00,31.6,31.6,31.56,31.57,80220.0,27.7476,27.7476,27.7125,27.7213,80220.0
2020-06-18 14:10:00,31.57,31.59,31.55,31.59,131160.0,27.7213,27.7388,27.7037,27.7388,131160.0
2020-06-18 14:15:00,31.58,31.64,31.57,31.64,164920.0,27.7301,27.7827,27.7213,27.7827,164920.0
2020-06-18 14:20:00,31.62,31.69,31.62,31.68,133120.0,27.7652,27.8266,27.7652,27.8179,133120.0
2020-06-18 14:25:00,31.68,31.74,31.68,31.74,142220.0,27.8179,27.8705,27.8179,27.8705,142220.0
2020-06-18 14:30:00,31.74,31.77,31.68,31.75,240300.0,27.8705,27.8969,27.8179,27.8793,240300.0
2020-06-18 14:35:00,31.75,31.79,31.74,31.79,205110.0,27.8793,27.9145,27.8705,27.9145,205110.0
2020-06-18 14:40:00,31.79,31.8,31.77,31.77,218080.0,27.9145,27.9232,27.8969,27.8969,218080.0
2020-06-18 14:45:00,31.77,31.8,31.77,31.79,228150.0,27.8969,27.9232,27.8969,27.9145,228150.0
2020-06-18 14:50:00,31.79,31.8,31.78,31.79,193850.0,27.9145,27.9232,27.9057,27.9145,193850.0
2020-06-18 14:55:00,31.79,31.79,31.73,31.74,200430.0,27.9145,27.9145,27.8618,27.8705,200430.0
2020-06-18 15:00:00,31.74,31.77,31.66,31.67,240500.0,27.8705,27.8969,27.8003,27.8091,240500.0
2020-06-18 15:05:00,31.67,31.74,31.65,31.73,155650.0,27.8091,27.8705,27.7915,27.8618,155650.0
2020-06-18 15:10:00,31.72,31.76,31.7,31.74,172870.0,27.853,27.8881,27.8354,27.8705,172870.0
2020-06-18 15:15:00,31.75,31.8,31.75,31.78,277520.0,27.8793,27.9232,27.8793,27.9057,277520.0
2020-06-18 15:20:00,31.78,31.8,31.76,31.79,250380.0,27.9057,27.9232,27.8881,27.9145,250380.0
2020-06-18 15:25:00,31.79,31.81,31.78,31.8,190990.0,27.9145,27.932,27.9057,27.9232,190990.0
2020-06-18 15:30:00,31.8,31.84,31.77,31.83,371380.0,27.9232,27.9584,27.8969,27.9496,371380.0
2020-06-18 15:35:00,31.84,31.88,31.83,31.87,301780.0,27.9584,27.9935,27.9496,27.9847,301780.0
2020-06-18 15:40:00,31.88,31.89,31.81,31.82,318820.0,27.9935,28.0023,27.932,27.9408,318820.0
2020-06-18 15:45:00,31.82,31.88,31.81,31.87,247740.0,27.9408,27.9935,27.932,27.9847,247740.0
2020-06-18 15:50:00,31.88,31.9,31.82,31.89,676900.0,27.9935,28.011,27.9408,28.0023,676900.0
2020-06-18 15:55:00,31.89,31.91,31.83,31.88,1012350.0,28.0023,28.0198,27.9496,27.9935,1012350.0
2020-06-19 09:30:00,31.76,31.81,31.57,31.58,4456380.0,28.1875,28.2318,28.0188,28.0277,4456380.0
2020-06-19 09:35:00,31.59,31.59,31.22,31.52,721970.0,28.0366,28.0366,27.7082,27.9745,721970.0
2020-06-19 09:40:00,31.52,31.67,31.46,31.47,905900.0,27.9745,28.1076,27.9212,27.9301,905900.0
2020-06-19 09:45:00,31.48,31.65,31.47,31.65,399540.0,27.939,28.0898,27.9301,28.0898,399540.0
2020-06-19 09:50:00,31.66,31.73,31.62,31.62,336460.0,28.0987,28.1608,28.0632,28.0632,336460.0
2020-06-19 09:55:00,31.63,31.67,31.5,31.53,588770.0,28.0721,28.1076,27.9567,27.9833,588770.0
2020-06-19 10:00:00,31.53,31.54,31.44,31.44,350040.0,27.9833,27.9922,27.9035,27.9035,350040.0
2020-06-19 10:05:00,31.44,31.52,31.43,31.5,228360.0,27.9035,27.9745,27.8946,27.9567,228360.0
2020-06-19 10:10:00,31.5,31.51,31.43,31.51,230140.0,27.9567,27.9656,27.8946,27.9656,230140.0
2020-06-19 10:15:00,31.51,31.59,31.5,31.58,401950.0,27.9656,28.0366,27.9567,28.0277,401950.0
2020-06-19 10:20:00,31.58,31.65,31.58,31.61,381360.0,28.0277,28.0898,28.0277,28.0543,381360.0
2020-06-19 10:25:00,31.6,31.7,31.59,31.68,248430.0,28.0455,28.1342,28.0366,28.1165,248430.0
2020-06-19 10:30:00,31.69,31.69,31.57,31.6,175580.0,28.1253,28.1253,28.0188,28.0455,175580.0
2020-06-19 10:35:00,31.6,31.61,31.56,31.58,103450.0,28.0455,28.0543,28.01,28.0277,103450.0
2020-06-19 10:40:00,31.57,31.63,31.55,31.63,171160.0,28.0188,28.0721,28.0011,28.0721,171160.0
2020-06-19 10:45:00,31.63,31.64,31.52,31.57,192980.0,28.0721,28.081,27.9745,28.0188,192980.0
2020-06-19 10:50:00,31.57,31.57,31.5,31.54,211020.0,28.0188,28.0188,27.9567,27.9922,211020.0
2020-06-19 10:55:00,31.54,31.55,31.5,31.54,368860.0,27.9922,28.0011,27.9567,27.9922,368860.0
2020-06-19 11:00:00,31.55,31.64,31.53,31.62,271190.0,28.0011,28.081,27.9833,28.0632,271190.0
2020-06-19 11:05:00,31.61,31.61,31.58,31.59,120800.0,28.0543,28.0543,28.0277,28.0366,120800.0
2020-06-19 11:10:00,31.59,31.63,31.57,31.6,75280.0,28.0366,28.0721,28.0188,28.0455,75280.0
2020-06-19 11:15:00,31.6,31.63,31.54,31.54,124410.0,28.0455,28.0721,27.9922,27.9922,124410.0
2020-06-19 11:20:00,31.5,31.55,31.48,31.52,278410.0,27.9567,28.0011,27.939,27.9745,278410.0
2020-06-19 11:25:00,31.52,31.56,31.51,31.55,347690.0,27.9745,28.01,27.9656,28.0011,347690.0
2020-06-19 11:30:00,31.54,31.55,31.53,31.53,139340.0,27.9922,28.0011,27.9833,27.9833,139340.0
2020-06-19 11:35:00,31.53,31.56,31.52,31.52,157500.0,27.9833,28.01,27.9745,27.9745,157500.0
2020-06-19 11:40:00,31.52,31.56,31.51,31.54,106230.0,27.9745,28.01,27.9656,27.9922,106230.0
2020-06-19 11:45:00,31.54,31.6,31.54,31.58,110290.0,27.9922,28.0455,27.9922,28.0277,110290.0
2020-06-19 11:50:00,31.57,31.57,31.55,31.56,46840.0,28.0188,28.0188,28.0011,28.01,46840.0
2020-06-19 11:55:00,31.56,31.56,31.49,31.5,199860.0,28.01,28.01,27.9478,27.9567,199860.0
2020-06-19 12:00:00,31.5,31.51,31.45,31.46,195660.0,27.9567,27.9656,27.9123,27.9212,195660.0
2020-06-19 12:05:00,31.45,31.46,31.39,31.45,184330.0,27.9123,27.9212,27.8591,27.9123,184330.0
2020-06-19 12:10:00,31.44,31.47,31.31,31.31,245030.0,27.9035,27.9301,27.7881,27.7881,245030.0
2020-06-19 12:15:00,31.3,31.33,31.07,31.08,354830.0,27.7792,27.8058,27.5751,27.584,354830.0
2020-06-19 12:20:00,31.07,31.19,31.04,31.05,218090.0,27.5751,27.6816,27.5485,27.5573,218090.0
2020-06-19 12:25:00,31.07,31.18,31.04,31.18,291560.0,27.5751,27.6727,27.5485,27.6727,291560.0
2020-06-19 12:30:00,31.18,31.26,31.16,31.16,195840.0,27.6727,27.7437,27.655,27.655,195840.0
2020-06-19 12:35:00,31.17,31.2,31.14,31.16,161300.0,27.6638,27.6905,27.6372,27.655,161300.0
2020-06-19 12:40:00,31.17,31.24,31.13,31.22,156770.0,27.6638,27.726,27.6283,27.7082,156770.0
2020-06-19 12:45:00,31.22,31.29,31.19,31.28,293540.0,27.7082,27.7703,27.6816,27.7615,293540.0
2020-06-19 12:50:00,31.28,31.29,31.24,31.28,137510.0,27.7615,27.7703,27.726,27.7615,137510.0
2020-06-19 12:55:00,31.27,31.37,31.26,31.36,196720.0,27.7526,27.8413,27.7437,27.8325,196720.0
2020-06-19 13:00:00,31.35,31.35,31.26,31.28,157600.0,27.8236,27.8236,27.7437,27.7615,157600.0
2020-06-19 13:05:00,31.28,31.3,31.25,31.25,172910.0,27.7615,27.7792,27.7348,27.7348,172910.0
2020-06-19 13:10:00,31.26,31.31,31.24,31.25,100390.0,27.7437,27.7881,27.726,27.7348,100390.0
2020-06-19 13:15:00,31.24,31.25,31.17,31.21,124170.0,27.726,27.7348,27.6638,27.6993,124170.0
2020-06-19 13:20:00,31.2,31.2,31.12,31.12,88360.0,27.6905,27.6905,27.6195,27.6195,88360.0
2020-06-19 13:25:00,31.12,31.16,31.11,31.13,152350.0,27.6195,27.655,27.6106,27.6283,152350.0
2020-06-19 13:30:00,31.11,31.12,31.03,31.03,219360.0,27.6106,27.6195,27.5396,27.5396,219360.0
2020-06-19 13:35:00,31.04,31.15,31.04,31.14,97890.0,27.5485,27.6461,27.5485,27.6372,97890.0
2020-06-19 13:40:00,31.14,31.2,31.13,31.16,97940.0,27.6372,27.6905,27.6283,27.655,97940.0
2020-06-19 13:45:00,31.17,31.18,31.08,31.1,153010.0,27.6638,27.6727,27.584,27.6017,153010.0
2020-06-19 13:50:00,31.1,31.16,31.09,31.15,272600.0,27.6017,27.655,27.5928,27.6461,272600.0
2020-06-19 13:55:00,31.16,31.19,31.08,31.08,370340.0,27.655,27.6816,27.584,27.584,370340.0
2020-06-19 14:00:00,31.09,31.18,31.09,31.12,127800.0,27.5928,27.6727,27.5928,27.6195,127800.0
2020-06-19 14:05:00,31.12,31.14,30.95,31.01,297760.0,27.6195,27.6372,27.4686,27.5218,297760.0
2020-06-19 14:10:00,31.01,31.01,30.92,30.95,230890.0,27.5218,27.5218,27.442,27.4686,230890.0
2020-06-19 14:15:00,30.94,31.01,30.91,30.93,240990.0,27.4597,27.5218,27.4331,27.4508,240990.0
2020-06-19 14:20:00,30.93,31.04,30.93,31.03,191930.0,27.4508,27.5485,27.4508,27.5396,191930.0
2020-06-19 14:25:00,31.04,31.06,30.96,30.98,176100.0,27.5485,27.5662,27.4775,27.4952,176100.0
2020-06-19 14:30:00,30.99,31.1,30.94,31.09,103060.0,27.5041,27.6017,27.4597,27.5928,103060.0
2020-06-19 14:35:00,31.09,31.11,31.08,31.09,116600.0,27.5928,27.6106,27.584,27.5928,116600.0
2020-06-19 14:40:00,31.09,31.13,31.01,31.07,172580.0,27.5928,27.6283,27.5218,27.5751,172580.0
2020-06-19 14:45:00,31.08,31.15,31.05,31.05,170840.0,27.584,27.6461,27.5573,27.5573,170840.0
2020-06-19 14:50:00,31.07,31.12,31.02,31.1,149800.0,27.5751,27.6195,27.5307,27.6017,149800.0
2020-06-19 14:55:00,31.1,31.14,31.08,31.1,267250.0,27.6017,27.6372,27.584,27.6017,267250.0
2020-06-19 15:00:00,31.09,31.13,31.07,31.11,114920.0,27.5928,27.6283,27.5751,27.6106,114920.0
2020-06-19 15:05:00,31.11,31.14,31.09,31.09,121340.0,27.6106,27.6372,27.5928,27.5928,121340.0
2020-06-19 15:10:00,31.11,31.19,31.06,31.18,220950.0,27.6106,27.6816,27.5662,27.6727,220950.0
2020-06-19 15:15:00,31.18,31.25,31.18,31.24,170790.0,27.6727,27.7348,27.6727,27.726,170790.0
2020-06-19 15:20:00,31.23,31.26,31.18,31.25,221120.0,27.7171,27.7437,27.6727,27.7348,221120.0
2020-06-19 15:25:00,31.26,31.26,31.2,31.22,305380.0,27.7437,27.7437,27.6905,27.7082,305380.0
2020-06-19 15:30:00,31.22,31.22,31.14,31.18,300170.0,27.7082,27.7082,27.6372,27.6727,300170.0
2020-06-19 15:35:00,31.2,31.2,31.11,31.13,195180.0,27.6905,27.6905,27.6106,27.6283,195180.0
2020-06-19 15:40:00,31.13,31.19,31.12,31.18,181040.0,27.6283,27.6816,27.6195,27.6727,181040.0
2020-06-19 15:45:00,31.18,31.19,31.05,31.05,339650.0,27.6727,27.6816,27.5573,27.5573,339650.0
2020-06-19 15:50:00,31.06,31.06,30.6,30.69,2501410.0,27.5662,27.5662,27.158,27.2378,2501410.0
2020-06-19 15:55:00,30.69,30.76,30.35,30.39,3465660.0,27.2378,27.3,26.9361,26.9716,3465660.0
2020-06-22 09:30:00,30.6,30.6,30.35,30.45,1039600.0,27.158,27.158,26.9361,27.0248,1039600.0
2020-06-22 09:35:00,30.46,30.62,30.4,30.54,421390.0,27.0337,27.1757,26.9804,27.1047,421390.0
2020-06-22 09:40:00,30.56,30.77,30.56,30.76,346940.0,27.1224,27.3088,27.1224,27.3,346940.0
2020-06-22 09:45:00,30.78,30.93,30.71,30.87,313500.0,27.3177,27.4508,27.2556,27.3976,313500.0
2020-06-22 09:50:00,30.84,30.94,30.75,30.93,235630.0,27.371,27.4597,27.2911,27.4508,235630.0
2020-06-22 09:55:00,30.91,31.0,30.87,30.91,488840.0,27.4331,27.513,27.3976,27.4331,488840.0
2020-06-22 10:00:00,30.93,31.0,30.86,30.93,236600.0,27.4508,27.513,27.3887,27.4508,236600.0
2020-06-22 10:05:00,30.93,30.96,30.85,30.95,427310.0,27.4508,27.4775,27.3798,27.4686,427310.0
2020-06-22 10:10:00,30.96,31.09,30.95,31.06,350060.0,27.4775,27.5928,27.4686,27.5662,350060.0
2020-06-22 10:15:00,31.05,31.09,31.02,31.05,258550.0,27.5573,27.5928,27.5307,27.5573,258550.0
2020-06-22 10:20:00,31.05,31.07,30.98,31.03,175920.0,27.5573,27.5751,27.4952,27.5396,175920.0
2020-06-22 10:25:00,31.03,31.05,30.96,30.96,155280.0,27.5396,27.5573,27.4775,27.4775,155280.0
2020-06-22 10:30:00,30.96,31.03,30.95,31.01,159900.0,27.4775,27.5396,27.4686,27.5218,159900.0
2020-06-22 10:35:00,31.01,31.01,30.89,30.93,157330.0,27.5218,27.5218,27.4153,27.4508,157330.0
2020-06-22 10:40:00,30.93,31.0,30.89,30.96,116090.0,27.4508,27.513,27.4153,27.4775,116090.0
2020-06-22 10:45:00,30.97,31.01,30.94,30.95,120290.0,27.4863,27.5218,27.4597,27.4686,120290.0
2020-06-22 10:50:00,30.95,31.0,30.95,30.98,115000.0,27.4686,27.513,27.4686,27.4952,115000.0
2020-06-22 10:55:00,30.98,30.98,30.9,30.91,144300.0,27.4952,27.4952,27.4242,27.4331,144300.0
2020-06-22 11:00:00,30.89,30.91,30.84,30.9,252740.0,27.4153,27.4331,27.371,27.4242,252740.0
2020-06-22 11:05:00,30.91,30.94,30.89,30.94,91860.0,27.4331,27.4597,27.4153,27.4597,91860.0
2020-06-22 11:10:00,30.94,30.97,30.93,30.95,144090.0,27.4597,27.4863,27.4508,27.4686,144090.0
2020-06-22 11:15:00,30.96,31.0,30.96,30.99,144480.0,27.4775,27.513,27.4775,27.5041,144480.0
2020-06-22 11:20:00,30.99,31.01,30.97,30.99,191630.0,27.5041,27.5218,27.4863,27.5041,191630.0
2020-06-22 11:25:00,31.0,31.0,30.97,30.99,129890.0,27.513,27.513,27.4863,27.5041,129890.0
2020-06-22 11:30:00,30.99,31.01,30.94,31.01,107220.0,27.5041,27.5218,27.4597,27.5218,107220.0
2020-06-22 11:35:00,31.01,31.01,30.94,30.99,176260.0,27.5218,27.5218,27.4597,27.5041,176260.0
2020-06-22 11:40:00,30.99,31.0,30.94,30.95,111800.0,27.5041,27.513,27.4597,27.4686,111800.0
2020-06-22 11:45:00,30.96,30.97,30.94,30.96,80510.0,27.4775,27.4863,27.4597,27.4775,80510.0
2020-06-22 11:50:00,30.96,30.99,30.94,30.95,101700.0,27.4775,27.5041,27.4597,27.4686,101700.0
2020-06-22 11:55:00,30.96,30.98,30.93,30.93,108030.0,27.4775,27.4952,27.4508,27.4508,108030.0
2020-06-22 12:00:00,30.93,31.01,30.93,31.0,141970.0,27.4508,27.5218,27.4508,27.513,141970.0
2020-06-22 12:05:00,31.0,31.04,30.99,31.03,197870.0,27.513,27.5485,27.5041,27.5396,197870.0
2020-06-22 12:10:00,31.03,31.06,31.02,31.04,174710.0,27.5396,27.5662,27.5307,27.5485,174710.0
2020-06-22 12:15:00,31.04,31.08,31.04,31.06,101200.0,27.5485,27.584,27.5485,27.5662,101200.0
2020-06-22 12:20:00,31.07,31.08,31.04,31.06,116520.0,27.5751,27.584,27.5485,27.5662,116520.0
2020-06-22 12:25:00,31.05,31.08,31.02,31.06,171770.0,27.5573,27.584,27.5307,27.5662,171770.0
2020-06-22 12:30:00,31.06,31.08,31.04,31.07,96040.0,27.5662,27.584,27.5485,27.5751,96040.0
2020-06-22 12:35:00,31.08,31.1,31.07,31.1,144200.0,27.584,27.6017,27.5751,27.6017,144200.0
2020-06-22 12:40:00,31.1,31.16,31.08,31.16,114940.0,27.6017,27.655,27.584,27.655,114940.0
2020-06-22 12:45:00,31.16,31.18,31.14,31.15,223750.0,27.655,27.6727,27.6372,27.6461,223750.0
2020-06-22 12:50:00,31.15,31.18,31.15,31.18,100570.0,27.6461,27.6727,27.6461,27.6727,100570.0
2020-06-22 12:55:00,31.18,31.2,31.12,31.16,343850.0,27.6727,27.6905,27.6195,27.655,343850.0
2020-06-22 13:00:00,31.15,31.21,31.15,31.18,183730.0,27.6461,27.6993,27.6461,27.6727,183730.0
2020-06-22 13:05:00,31.18,31.19,31.12,31.15,113650.0,27.6727,27.6816,27.6195,27.6461,113650.0
2020-06-22 13:10:00,31.16,31.18,31.14,31.14,198760.0,27.655,27.6727,27.6372,27.6372,198760.0
2020-06-22 13:15:00,31.14,31.23,31.14,31.21,288040.0,27.6372,27.7171,27.6372,27.6993,288040.0
2020-06-22 13:20:00,31.21,31.23,31.2,31.22,185850.0,27.6993,27.7171,27.6905,27.7082,185850.0
2020-06-22 13:25:00,31.22,31.24,31.2,31.21,101900.0,27.7082,27.726,27.6905,27.6993,101900.0
2020-06-22 13:30:00,31.22,31.23,31.2,31.21,75960.0,27.7082,27.7171,27.6905,27.6993,75960.0
2020-06-22 13:35:00,31.22,31.22,31.18,31.19,142210.0,27.7082,27.7082,27.6727,27.6816,142210.0
2020-06-22 13:40:00,31.2,31.23,31.2,31.21,92290.0,27.6905,27.7171,27.6905,27.6993,92290.0
2020-06-22 13:45:00,31.23,31.26,31.22,31.26,231600.0,27.7171,27.7437,27.7082,27.7437,231600.0
2020-06-22 13:50:00,31.26,31.28,31.24,31.27,96720.0,27.7437,27.7615,27.726,27.7526,96720.0
2020-06-22 13:55:00,31.27,31.28,31.22,31.26,95180.0,27.7526,27.7615,27.7082,27.7437,95180.0
2020-06-22 14:00:00,31.26,31.26,31.18,31.22,265960.0,27.7437,27.7437,27.6727,27.7082,265960.0
2020-06-22 14:05:00,31.22,31.23,31.2,31.23,76480.0,27.7082,27.7171,27.6905,27.7171,76480.0
2020-06-22 14:10:00,31.24,31.24,31.2,31.22,107700.0,27.726,27.726,27.6905,27.7082,107700.0
2020-06-22 14:15:00,31.23,31.25,31.21,31.24,122540.0,27.7171,27.7348,27.6993,27.726,122540.0
2020-06-22 14:20:00,31.23,31.27,31.22,31.25,139250.0,27.7171,27.7526,27.7082,27.7348,139250.0
2020-06-22 14:25:00,31.26,31.28,31.25,31.26,79250.0,27.7437,27.7615,27.7348,27.7437,79250.0
2020-06-22 14:30:00,31.26,31.28,31.25,31.27,142270.0,27.7437,27.7615,27.7348,27.7526,142270.0
2020-06-22 14:35:00,31.27,31.3,31.24,31.28,120300.0,27.7526,27.7792,27.726,27.7615,120300.0
2020-06-22 14:40:00,31.29,31.34,31.28,31.3,286000.0,27.7703,27.8147,27.7615,27.7792,286000.0
2020-06-22 14:45:00,31.31,31.38,31.31,31.37,132020.0,27.7881,27.8502,27.7881,27.8413,132020.0
2020-06-22 14:50:00,31.38,31.4,31.35,31.37,215280.0,27.8502,27.868,27.8236,27.8413,215280.0
2020-06-22 14:55:00,31.38,31.42,31.36,31.42,163960.0,27.8502,27.8857,27.8325,27.8857,163960.0
2020-06-22 15:00:00,31.42,31.42,31.35,31.36,86750.0,27.8857,27.8857,27.8236,27.8325,86750.0
2020-06-22 15:05:00,31.36,31.36,31.32,31.33,138250.0,27.8325,27.8325,27.797,27.8058,138250.0
2020-06-22 15:10:00,31.34,31.37,31.26,31.26,183110.0,27.8147,27.8413,27.7437,27.7437,183110.0
2020-06-22 15:15:00,31.27,31.28,31.19,31.19,218780.0,27.7526,27.7615,27.6816,27.6816,218780.0
2020-06-22 15:20:00,31.19,31.22,31.12,31.12,286380.0,27.6816,27.7082,27.6195,27.6195,286380.0
2020-06-22 15:25:00,31.12,31.16,31.1,31.14,162570.0,27.6195,27.655,27.6017,27.6372,162570.0
2020-06-22 15:30:00,31.14,31.17,31.14,31.16,168450.0,27.6372,27.6638,27.6372,27.655,168450.0
2020-06-22 15:35:00,31.17,31.2,31.09,31.15,265930.0,27.6638,27.6905,27.5928,27.6461,265930.0
2020-06-22 15:40:00,31.15,31.22,31.1,31.22,337780.0,27.6461,27.7082,27.6017,27.7082,337780.0
2020-06-22 15:45:00,31.21,31.26,31.15,31.16,308850.0,27.6993,27.7437,27.6461,27.655,308850.0
2020-06-22 15:50:00,31.15,31.3,31.11,31.29,708140.0,27.6461,27.7792,27.6106,27.7703,708140.0
2020-06-22 15:55:00,31.29,31.36,31.26,31.36,1115390.0,27.7703,27.8325,27.7437,27.8325,1115390.0
2020-06-23 09:30:00,31.51,31.74,31.51,31.57,1018200.0,27.9656,28.1697,27.9656,28.0188,1018200.0
2020-06-23 09:35:00,31.58,31.64,31.53,31.62,267250.0,28.0277,28.081,27.9833,28.0632,267250.0
2020-06-23 09:40:00,31.62,31.67,31.59,31.62,238980.0,28.0632,28.1076,28.0366,28.0632,238980.0
2020-06-23 09:45:00,31.61,31.62,31.45,31.49,281990.0,28.0543,28.0632,27.9123,27.9478,281990.0
2020-06-23 09:50:00,31.51,31.52,31.26,31.28,227010.0,27.9656,27.9745,27.7437,27.7615,227010.0
2020-06-23 09:55:00,31.32,31.42,31.32,31.37,318430.0,27.797,27.8857,27.797,27.8413,318430.0
2020-06-23 10:00:00,31.35,31.39,31.24,31.25,221460.0,27.8236,27.8591,27.726,27.7348,221460.0
2020-06-23 10:05:00,31.25,31.3,31.19,31.3,108790.0,27.7348,27.7792,27.6816,27.7792,108790.0
2020-06-23 10:10:00,31.29,31.33,31.25,31.31,104920.0,27.7703,27.8058,27.7348,27.7881,104920.0
2020-06-23 10:15:00,31.3,31.45,31.27,31.45,362680.0,27.7792,27.9123,27.7526,27.9123,362680.0
2020-06-23 10:20:00,31.44,31.49,31.37,31.4,198340.0,27.9035,27.9478,27.8413,27.868,198340.0
2020-06-23 10:25:00,31.38,31.4,31.35,31.38,144130.0,27.8502,27.868,27.8236,27.8502,144130.0
2020-06-23 10:30:00,31.37,31.43,31.35,31.41,146640.0,27.8413,27.8946,27.8236,27.8768,146640.0
2020-06-23 10:35:00,31.41,31.41,31.3,31.32,142830.0,27.8768,27.8768,27.7792,27.797,142830.0
2020-06-23 10:40:00,31.34,31.36,31.27,31.27,150620.0,27.8147,27.8325,27.7526,27.7526,150620.0
2020-06-23 10:45:00,31.28,31.33,31.19,31.32,369170.0,27.7615,27.8058,27.6816,27.797,369170.0
2020-06-23 10:50:00,31.31,31.35,31.31,31.34,337560.0,27.7881,27.8236,27.7881,27.8147,337560.0
2020-06-23 10:55:00,31.34,31.37,31.3,31.34,269350.0,27.8147,27.8413,27.7792,27.8147,269350.0
2020-06-23 11:00:00,31.33,31.39,31.26,31.37,188480.0,27.8058,27.8591,27.7437,27.8413,188480.0
2020-06-23 11:05:00,31.38,31.42,31.35,31.38,91140.0,27.8502,27.8857,27.8236,27.8502,91140.0
2020-06-23 11:10:00,31.38,31.42,31.36,31.38,118130.0,27.8502,27.8857,27.8325,27.8502,118130.0
2020-06-23 11:15:00,31.37,31.45,31.36,31.44,193020.0,27.8413,27.9123,27.8325,27.9035,193020.0
2020-06-23 11:20:00,31.45,31.47,31.43,31.47,165340.0,27.9123,27.9301,27.8946,27.9301,165340.0
2020-06-23 11:25:00,31.46,31.49,31.46,31.48,73110.0,27.9212,27.9478,27.9212,27.939,73110.0
2020-06-23 11:30:00,31.47,31.5,31.45,31.49,194380.0,27.9301,27.9567,27.9123,27.9478,194380.0
2020-06-23 11:35:00,31.48,31.49,31.46,31.48,113650.0,27.939,27.9478,27.9212,27.939,113650.0
2020-06-23 11:40:00,31.47,31.49,31.46,31.49,60730.0,27.9301,27.9478,27.9212,27.9478,60730.0
2020-06-23 11:45:00,31.49,31.5,31.47,31.5,55230.0,27.9478,27.9567,27.9301,27.9567,55230.0
2020-06-23 11:50:00,31.49,31.5,31.42,31.45,120850.0,27.9478,27.9567,27.8857,27.9123,120850.0
2020-06-23 11:55:00,31.45,31.51,31.45,31.51,102930.0,27.9123,27.9656,27.9123,27.9656,102930.0
2020-06-23 12:00:00,31.51,31.54,31.51,31.51,55520.0,27.9656,27.9922,27.9656,27.9656,55520.0
2020-06-23 12:05:00,31.51,31.52,31.47,31.48,69360.0,27.9656,27.9745,27.9301,27.939,69360.0
2020-06-23 12:10:00,31.48,31.5,31.47,31.48,54650.0,27.939,27.9567,27.9301,27.939,54650.0
2020-06-23 12:15:00,31.48,31.49,31.45,31.47,234020.0,27.939,27.9478,27.9123,27.9301,234020.0
2020-06-23 12:20:00,31.47,31.48,31.44,31.46,93920.0,27.9301,27.939,27.9035,27.9212,93920.0
2020-06-23 12:25:00,31.46,31.48,31.43,31.44,49510.0,27.9212,27.939,27.8946,27.9035,49510.0
2020-06-23 12:30:00,31.45,31.46,31.42,31.43,109950.0,27.9123,27.9212,27.8857,27.8946,109950.0
2020-06-23 12:35:00,31.43,31.45,31.39,31.41,169520.0,27.8946,27.9123,27.8591,27.8768,169520.0
2020-06-23 12:40:00,31.4,31.42,31.4,31.41,77890.0,27.868,27.8857,27.868,27.8768,77890.0
2020-06-23 12:45:00,31.41,31.42,31.4,31.41,46270.0,27.8768,27.8857,27.868,27.8768,46270.0
2020-06-23 12:50:00,31.4,31.41,31.36,31.36,45300.0,27.868,27.8768,27.8325,27.8325,45300.0
2020-06-23 12:55:00,31.36,31.42,31.36,31.4,45440.0,27.8325,27.8857,27.8325,27.868,45440.0
2020-06-23 13:00:00,31.4,31.42,31.4,31.42,39340.0,27.868,27.8857,27.868,27.8857,39340.0
2020-06-23 13:05:00,31.41,31.45,31.41,31.45,72790.0,27.8768,27.9123,27.8768,27.9123,72790.0
2020-06-23 13:10:00,31.45,31.47,31.44,31.46,65820.0,27.9123,27.9301,27.9035,27.9212,65820.0
2020-06-23 13:15:00,31.46,31.47,31.45,31.47,53670.0,27.9212,27.9301,27.9123,27.9301,53670.0
2020-06-23 13:20:00,31.47,31.49,31.46,31.47,78580.0,27.9301,27.9478,27.9212,27.9301,78580.0
2020-06-23 13:25:00,31.47,31.49,31.46,31.48,37000.0,27.9301,27.9478,27.9212,27.939,37000.0
2020-06-23 13:30:00,31.48,31.49,31.45,31.45,53440.0,27.939,27.9478,27.9123,27.9123,53440.0
2020-06-23 13:35:00,31.47,31.48,31.46,31.48,77960.0,27.9301,27.939,27.9212,27.939,77960.0
2020-06-23 13:40:00,31.48,31.48,31.43,31.43,79660.0,27.939,27.939,27.8946,27.8946,79660.0
2020-06-23 13:45:00,31.43,31.47,31.41,31.44,108110.0,27.8946,27.9301,27.8768,27.9035,108110.0
2020-06-23 13:50:00,31.44,31.46,31.4,31.43,153120.0,27.9035,27.9212,27.868,27.8946,153120.0
2020-06-23 13:55:00,31.43,31.44,31.41,31.43,80930.0,27.8946,27.9035,27.8768,27.8946,80930.0
2020-06-23 14:00:00,31.42,31.43,31.33,31.35,90980.0,27.8857,27.8946,27.8058,27.8236,90980.0
2020-06-23 14:05:00,31.34,31.38,31.29,31.36,104630.0,27.8147,27.8502,27.7703,27.8325,104630.0
2020-06-23 14:10:00,31.36,31.36,31.32,31.33,139070.0,27.8325,27.8325,27.797,27.8058,139070.0
2020-06-23 14:15:00,31.33,31.39,31.33,31.38,128490.0,27.8058,27.8591,27.8058,27.8502,128490.0
2020-06-23 14:20:00,31.38,31.38,31.36,31.36,86040.0,27.8502,27.8502,27.8325,27.8325,86040.0
2020-06-23 14:25:00,31.36,31.37,31.34,31.35,63770.0,27.8325,27.8413,27.8147,27.8236,63770.0
2020-06-23 14:30:00,31.36,31.36,31.34,31.35,53000.0,27.8325,27.8325,27.8147,27.8236,53000.0
2020-06-23 14:35:00,31.36,31.38,31.35,31.38,78050.0,27.8325,27.8502,27.8236,27.8502,78050.0
2020-06-23 14:40:00,31.38,31.39,31.35,31.36,56010.0,27.8502,27.8591,27.8236,27.8325,56010.0
2020-06-23 14:45:00,31.36,31.36,31.26,31.29,127050.0,27.8325,27.8325,27.7437,27.7703,127050.0
2020-06-23 14:50:00,31.29,31.3,31.27,31.29,190660.0,27.7703,27.7792,27.7526,27.7703,190660.0
2020-06-23 14:55:00,31.3,31.31,31.25,31.27,81450.0,27.7792,27.7881,27.7348,27.7526,81450.0
2020-06-23 15:00:00,31.28,31.28,31.23,31.26,88240.0,27.7615,27.7615,27.7171,27.7437,88240.0
2020-06-23 15:05:00,31.25,31.29,31.24,31.28,87380.0,27.7348,27.7703,27.726,27.7615,87380.0
2020-06-23 15:10:00,31.28,31.31,31.26,31.31,84850.0,27.7615,27.7881,27.7437,27.7881,84850.0
2020-06-23 15:15:00,31.31,31.34,31.3,31.33,110350.0,27.7881,27.8147,27.7792,27.8058,110350.0
2020-06-23 15:20:00,31.33,31.34,31.25,31.27,100510.0,27.8058,27.8147,27.7348,27.7526,100510.0
2020-06-23 15:25:00,31.27,31.29,31.22,31.23,95560.0,27.7526,27.7703,27.7082,27.7171,95560.0
2020-06-23 15:30:00,31.23,31.26,31.18,31.2,131880.0,27.7171,27.7437,27.6727,27.6905,131880.0
2020-06-23 15:35:00,31.21,31.25,31.2,31.24,127560.0,27.6993,27.7348,27.6905,27.726,127560.0
2020-06-23 15:40:00,31.24,31.29,31.21,31.28,132600.0,27.726,27.7703,27.6993,27.7615,132600.0
2020-06-23 15:45:00,31.28,31.28,31.24,31.25,244870.0,27.7615,27.7615,27.726,27.7348,244870.0
2020-06-23 15:50:00,31.24,31.27,31.16,31.26,374430.0,27.726,27.7526,27.655,27.7437,374430.0
2020-06-23 15:55:00,31.24,31.25,31.13,31.15,722760.0,27.726,27.7348,27.6283,27.6461,722760.0
2020-06-24 09:30:00,30.93,30.98,30.83,30.88,455320.0,27.4508,27.4952,27.3621,27.4065,455320.0
2020-06-24 09:35:00,30.9,31.03,30.88,30.99,253120.0,27.4242,27.5396,27.4065,27.5041,253120.0
2020-06-24 09:40:00,31.0,31.09,30.96,31.09,123350.0,27.513,27.5928,27.4775,27.5928,123350.0
2020-06-24 09:45:00,31.09,31.1,30.96,30.96,222530.0,27.5928,27.6017,27.4775,27.4775,222530.0
2020-06-24 09:50:00,30.97,31.07,30.97,31.03,187790.0,27.4863,27.5751,27.4863,27.5396,187790.0
2020-06-24 09:55:00,31.03,31.05,30.93,30.99,132850.0,27.5396,27.5573,27.4508,27.5041,132850.0
2020-06-24 10:00:00,30.98,31.0,30.86,30.86,166470.0,27.4952,27.513,27.3887,27.3887,166470.0
2020-06-24 10:05:00,30.88,30.95,30.88,30.91,110850.0,27.4065,27.4686,27.4065,27.4331,110850.0
2020-06-24 10:10:00,30.9,31.0,30.89,30.96,118790.0,27.4242,27.513,27.4153,27.4775,118790.0
2020-06-24 10:15:00,30.95,30.97,30.86,30.93,102660.0,27.4686,27.4863,27.3887,27.4508,102660.0
2020-06-24 10:20:00,30.95,31.01,30.94,31.01,73630.0,27.4686,27.5218,27.4597,27.5218,73630.0
2020-06-24 10:25:00,31.0,31.03,30.98,31.01,79580.0,27.513,27.5396,27.4952,27.5218,79580.0
2020-06-24 10:30:00,31.02,31.02,30.84,30.86,169360.0,27.5307,27.5307,27.371,27.3887,169360.0
2020-06-24 10:35:00,30.86,30.9,30.8,30.82,123790.0,27.3887,27.4242,27.3355,27.3532,123790.0
2020-06-24 10:40:00,30.82,30.88,30.78,30.88,85600.0,27.3532,27.4065,27.3177,27.4065,85600.0
2020-06-24 10:45:00,30.88,30.88,30.82,30.87,163310.0,27.4065,27.4065,27.3532,27.3976,163310.0
2020-06-24 10:50:00,30.89,30.96,30.85,30.87,152160.0,27.4153,27.4775,27.3798,27.3976,152160.0
2020-06-24 10:55:00,30.89,30.93,30.87,30.91,118480.0,27.4153,27.4508,27.3976,27.4331,118480.0
2020-06-24 11:00:00,30.91,30.95,30.83,30.93,186870.0,27.4331,27.4686,27.3621,27.4508,186870.0
2020-06-24 11:05:00,30.93,30.93,30.73,30.73,132790.0,27.4508,27.4508,27.2733,27.2733,132790.0
2020-06-24 11:10:00,30.74,30.74,30.69,30.71,104340.0,27.2822,27.2822,27.2378,27.2556,104340.0
2020-06-24 11:15:00,30.71,30.74,30.65,30.66,149930.0,27.2556,27.2822,27.2023,27.2112,149930.0
2020-06-24 11:20:00,30.66,30.7,30.63,30.66,102490.0,27.2112,27.2467,27.1846,27.2112,102490.0
2020-06-24 11:25:00,30.66,30.77,30.66,30.74,148580.0,27.2112,27.3088,27.2112,27.2822,148580.0
2020-06-24 11:30:00,30.74,30.78,30.65,30.65,85320.0,27.2822,27.3177,27.2023,27.2023,85320.0
2020-06-24 11:35:00,30.64,30.68,30.56,30.56,90550.0,27.1935,27.229,27.1224,27.1224,90550.0
2020-06-24 11:40:00,30.55,30.6,30.49,30.5,288270.0,27.1136,27.158,27.0603,27.0692,288270.0
2020-06-24 11:45:00,30.49,30.57,30.45,30.49,91830.0,27.0603,27.1313,27.0248,27.0603,91830.0
2020-06-24 11:50:00,30.5,30.54,30.47,30.52,119980.0,27.0692,27.1047,27.0426,27.0869,119980.0
2020-06-24 11:55:00,30.5,30.61,30.5,30.61,120120.0,27.0692,27.1668,27.0692,27.1668,120120.0
2020-06-24 12:00:00,30.61,30.64,30.56,30.63,73090.0,27.1668,27.1935,27.1224,27.1846,73090.0
2020-06-24 12:05:00,30.62,30.62,30.54,30.55,100810.0,27.1757,27.1757,27.1047,27.1136,100810.0
2020-06-24 12:10:00,30.56,30.61,30.53,30.59,92730.0,27.1224,27.1668,27.0958,27.1491,92730.0
2020-06-24 12:15:00,30.61,30.71,30.61,30.71,102320.0,27.1668,27.2556,27.1668,27.2556,102320.0
2020-06-24 12:20:00,30.69,30.72,30.67,30.69,146580.0,27.2378,27.2645,27.2201,27.2378,146580.0
2020-06-24 12:25:00,30.68,30.69,30.62,30.67,85060.0,27.229,27.2378,27.1757,27.2201,85060.0
2020-06-24 12:30:00,30.67,30.68,30.61,30.63,84460.0,27.2201,27.229,27.1668,27.1846,84460.0
2020-06-24 12:35:00,30.63,30.67,30.62,30.66,69510.0,27.1846,27.2201,27.1757,27.2112,69510.0
2020-06-24 12:40:00,30.66,30.77,30.64,30.74,187350.0,27.2112,27.3088,27.1935,27.2822,187350.0
2020-06-24 12:45:00,30.74,30.81,30.74,30.77,79070.0,27.2822,27.3443,27.2822,27.3088,79070.0
2020-06-24 12:50:00,30.76,30.78,30.72,30.76,108690.0,27.3,27.3177,27.2645,27.3,108690.0
2020-06-24 12:55:00,30.76,30.8,30.76,30.8,112380.0,27.3,27.3355,27.3,27.3355,112380.0
2020-06-24 13:00:00,30.8,30.82,30.75,30.81,70710.0,27.3355,27.3532,27.2911,27.3443,70710.0
2020-06-24 13:05:00,30.81,30.83,30.75,30.78,80470.0,27.3443,27.3621,27.2911,27.3177,80470.0
2020-06-24 13:10:00,30.79,30.81,30.72,30.74,115350.0,27.3266,27.3443,27.2645,27.2822,115350.0
2020-06-24 13:15:00,30.74,30.84,30.73,30.82,93180.0,27.2822,27.371,27.2733,27.3532,93180.0
2020-06-24 13:20:00,30.81,30.81,30.72,30.72,50370.0,27.3443,27.3443,27.2645,27.2645,50370.0
2020-06-24 13:25:00,30.74,30.76,30.64,30.65,97800.0,27.2822,27.3,27.1935,27.2023,97800.0
2020-06-24 13:30:00,30.64,30.64,30.57,30.58,107140.0,27.1935,27.1935,27.1313,27.1402,107140.0
2020-06-24 13:35:00,30.58,30.66,30.57,30.61,96290.0,27.1402,27.2112,27.1313,27.1668,96290.0
2020-06-24 13:40:00,30.63,30.66,30.6,30.6,79220.0,27.1846,27.2112,27.158,27.158,79220.0
2020-06-24 13:45:00,30.6,30.69,30.57,30.69,81310.0,27.158,27.2378,27.1313,27.2378,81310.0
2020-06-24 13:50:00,30.7,30.7,30.63,30.67,39630.0,27.2467,27.2467,27.1846,27.2201,39630.0
2020-06-24 13:55:00,30.67,30.69,30.65,30.67,79120.0,27.2201,27.2378,27.2023,27.2201,79120.0
2020-06-24 14:00:00,30.67,30.7,30.49,30.55,127420.0,27.2201,27.2467,27.0603,27.1136,127420.0
2020-06-24 14:05:00,30.54,30.68,30.54,30.66,83750.0,27.1047,27.229,27.1047,27.2112,83750.0
2020-06-24 14:10:00,30.68,30.68,30.64,30.67,46640.0,27.229,27.229,27.1935,27.2201,46640.0
2020-06-24 14:15:00,30.67,30.74,30.67,30.72,88830.0,27.2201,27.2822,27.2201,27.2645,88830.0
2020-06-24 14:20:00,30.72,30.75,30.69,30.7,81420.0,27.2645,27.2911,27.2378,27.2467,81420.0
2020-06-24 14:25:00,30.69,30.79,30.69,30.77,62380.0,27.2378,27.3266,27.2378,27.3088,62380.0
2020-06-24 14:30:00,30.76,30.81,30.74,30.78,127760.0,27.3,27.3443,27.2822,27.3177,127760.0
2020-06-24 14:35:00,30.78,30.78,30.72,30.78,82350.0,27.3177,27.3177,27.2645,27.3177,82350.0
2020-06-24 14:40:00,30.76,30.8,30.69,30.72,85010.0,27.3,27.3355,27.2378,27.2645,85010.0
2020-06-24 14:45:00,30.7,30.77,30.69,30.75,65680.0,27.2467,27.3088,27.2378,27.2911,65680.0
2020-06-24 14:50:00,30.74,30.74,30.66,30.71,80890.0,27.2822,27.2822,27.2112,27.2556,80890.0
2020-06-24 14:55:00,30.71,30.73,30.67,30.68,63850.0,27.2556,27.2733,27.2201,27.229,63850.0
2020-06-24 15:00:00,30.7,30.81,30.7,30.8,149460.0,27.2467,27.3443,27.2467,27.3355,149460.0
2020-06-24 15:05:00,30.79,30.81,30.75,30.77,76450.0,27.3266,27.3443,27.2911,27.3088,76450.0
2020-06-24 15:10:00,30.77,30.87,30.72,30.85,110510.0,27.3088,27.3976,27.2645,27.3798,110510.0
2020-06-24 15:15:00,30.86,30.96,30.83,30.94,187290.0,27.3887,27.4775,27.3621,27.4597,187290.0
2020-06-24 15:20:00,30.94,30.94,30.82,30.82,94340.0,27.4597,27.4597,27.3532,27.3532,94340.0
2020-06-24 15:25:00,30.84,30.87,30.78,30.78,123220.0,27.371,27.3976,27.3177,27.3177,123220.0
2020-06-24 15:30:00,30.79,30.84,30.77,30.82,134310.0,27.3266,27.371,27.3088,27.3532,134310.0
2020-06-24 15:35:00,30.81,30.83,30.72,30.73,137110.0,27.3443,27.3621,27.2645,27.2733,137110.0
2020-06-24 15:40:00,30.73,30.88,30.73,30.88,148220.0,27.2733,27.4065,27.2733,27.4065,148220.0
2020-06-24 15:45:00,30.88,30.91,30.81,30.81,172020.0,27.4065,27.4331,27.3443,27.3443,172020.0
2020-06-24 15:50:00,30.81,30.81,30.66,30.68,372900.0,27.3443,27.3443,27.2112,27.229,372900.0
2020-06-24 15:55:00,30.7,30.8,30.65,30.68,799830.0,27.2467,27.3355,27.2023,27.229,799830.0
2020-06-25 09:30:00,30.61,30.75,30.57,30.66,268800.0,27.1668,27.2911,27.1313,27.2112,268800.0
2020-06-25 09:35:00,30.66,30.69,30.51,30.54,138200.0,27.2112,27.2378,27.0781,27.1047,138200.0
2020-06-25 09:40:00,30.53,30.53,30.38,30.45,171930.0,27.0958,27.0958,26.9627,27.0248,171930.0
2020-06-25 09:45:00,30.48,30.5,30.36,30.43,102720.0,27.0514,27.0692,26.9449,27.0071,102720.0
2020-06-25 09:50:00,30.39,30.47,30.3,30.45,137330.0,26.9716,27.0426,26.8917,27.0248,137330.0
2020-06-25 09:55:00,30.45,30.45,30.35,30.44,184700.0,27.0248,27.0248,26.9361,27.0159,184700.0
2020-06-25 10:00:00,30.41,30.59,30.4,30.57,194010.0,26.9893,27.1491,26.9804,27.1313,194010.0
2020-06-25 10:05:00,30.57,30.57,30.46,30.46,91290.0,27.1313,27.1313,27.0337,27.0337,91290.0
2020-06-25 10:10:00,30.53,30.6,30.52,30.57,59750.0,27.0958,27.158,27.0869,27.1313,59750.0
2020-06-25 10:15:00,30.57,30.61,30.55,30.61,67740.0,27.1313,27.1668,27.1136,27.1668,67740.0
2020-06-25 10:20:00,30.61,30.74,30.6,30.73,79540.0,27.1668,27.2822,27.158,27.2733,79540.0
2020-06-25 10:25:00,30.72,30.76,30.7,30.71,62670.0,27.2645,27.3,27.2467,27.2556,62670.0
2020-06-25 10:30:00,30.73,30.73,30.63,30.63,43830.0,27.2733,27.2733,27.1846,27.1846,43830.0
2020-06-25 10:35:00,30.62,30.7,30.62,30.7,37130.0,27.1757,27.2467,27.1757,27.2467,37130.0
2020-06-25 10:40:00,30.69,30.71,30.64,30.7,56150.0,27.2378,27.2556,27.1935,27.2467,56150.0
2020-06-25 10:45:00,30.7,30.72,30.6,30.61,99730.0,27.2467,27.2645,27.158,27.1668,99730.0
2020-06-25 10:50:00,30.63,30.67,30.62,30.63,49500.0,27.1846,27.2201,27.1757,27.1846,49500.0
2020-06-25 10:55:00,30.62,30.67,30.61,30.64,79510.0,27.1757,27.2201,27.1668,27.1935,79510.0
2020-06-25 11:00:00,30.63,30.65,30.57,30.59,53400.0,27.1846,27.2023,27.1313,27.1491,53400.0
2020-06-25 11:05:00,30.57,30.58,30.54,30.57,61470.0,27.1313,27.1402,27.1047,27.1313,61470.0
2020-06-25 11:10:00,30.55,30.65,30.52,30.65,126400.0,27.1136,27.2023,27.0869,27.2023,126400.0
2020-06-25 11:15:00,30.62,30.69,30.61,30.67,105790.0,27.1757,27.2378,27.1668,27.2201,105790.0
2020-06-25 11:20:00,30.66,30.69,30.63,30.67,74290.0,27.2112,27.2378,27.1846,27.2201,74290.0
2020-06-25 11:25:00,30.67,30.69,30.6,30.6,45220.0,27.2201,27.2378,27.158,27.158,45220.0
2020-06-25 11:30:00,30.62,30.63,30.5,30.5,47480.0,27.1757,27.1846,27.0692,27.0692,47480.0
2020-06-25 11:35:00,30.5,30.52,30.47,30.49,112010.0,27.0692,27.0869,27.0426,27.0603,112010.0
2020-06-25 11:40:00,30.5,30.5,30.42,30.49,64300.0,27.0692,27.0692,26.9982,27.0603,64300.0
2020-06-25 11:45:00,30.48,30.53,30.47,30.51,64440.0,27.0514,27.0958,27.0426,27.0781,64440.0
2020-06-25 11:50:00,30.52,30.54,30.52,30.52,108640.0,27.0869,27.1047,27.0869,27.0869,108640.0
2020-06-25 11:55:00,30.52,30.54,30.48,30.48,66070.0,27.0869,27.1047,27.0514,27.0514,66070.0
2020-06-25 12:00:00,30.49,30.55,30.49,30.52,191760.0,27.0603,27.1136,27.0603,27.0869,191760.0
2020-06-25 12:05:00,30.53,30.57,30.52,30.56,106600.0,27.0958,27.1313,27.0869,27.1224,106600.0
2020-06-25 12:10:00,30.56,30.58,30.54,30.54,88610.0,27.1224,27.1402,27.1047,27.1047,88610.0
2020-06-25 12:15:00,30.56,30.65,30.56,30.65,111140.0,27.1224,27.2023,27.1224,27.2023,111140.0
2020-06-25 12:20:00,30.65,30.68,30.64,30.64,76090.0,27.2023,27.229,27.1935,27.1935,76090.0
2020-06-25 12:25:00,30.66,30.66,30.55,30.57,98080.0,27.2112,27.2112,27.1136,27.1313,98080.0
2020-06-25 12:30:00,30.57,30.6,30.49,30.52,114020.0,27.1313,27.158,27.0603,27.0869,114020.0
2020-06-25 12:35:00,30.5,30.55,30.49,30.53,168750.0,27.0692,27.1136,27.0603,27.0958,168750.0
2020-06-25 12:40:00,30.53,30.59,30.5,30.59,76470.0,27.0958,27.1491,27.0692,27.1491,76470.0
2020-06-25 12:45:00,30.59,30.6,30.56,30.56,28030.0,27.1491,27.158,27.1224,27.1224,28030.0
2020-06-25 12:50:00,30.55,30.58,30.54,30.57,34460.0,27.1136,27.1402,27.1047,27.1313,34460.0
2020-06-25 12:55:00,30.57,30.57,30.53,30.55,86930.0,27.1313,27.1313,27.0958,27.1136,86930.0
2020-06-25 13:00:00,30.55,30.55,30.49,30.5,115760.0,27.1136,27.1136,27.0603,27.0692,115760.0
2020-06-25 13:05:00,30.51,30.51,30.48,30.5,96730.0,27.0781,27.0781,27.0514,27.0692,96730.0
2020-06-25 13:10:00,30.51,30.52,30.47,30.51,49500.0,27.0781,27.0869,27.0426,27.0781,49500.0
2020-06-25 13:15:00,30.51,30.54,30.5,30.52,75240.0,27.0781,27.1047,27.0692,27.0869,75240.0
2020-06-25 13:20:00,30.52,30.54,30.5,30.51,58000.0,27.0869,27.1047,27.0692,27.0781,58000.0
2020-06-25 13:25:00,30.5,30.51,30.48,30.51,45500.0,27.0692,27.0781,27.0514,27.0781,45500.0
2020-06-25 13:30:00,30.49,30.52,30.46,30.52,84600.0,27.0603,27.0869,27.0337,27.0869,84600.0
2020-06-25 13:35:00,30.51,30.59,30.51,30.59,105800.0,27.0781,27.1491,27.0781,27.1491,105800.0
2020-06-25 13:40:00,30.58,30.58,30.53,30.55,91700.0,27.1402,27.1402,27.0958,27.1136,91700.0
2020-06-25 13:45:00,30.55,30.59,30.55,30.58,72000.0,27.1136,27.1491,27.1136,27.1402,72000.0
2020-06-25 13:50:00,30.56,30.61,30.56,30.59,56240.0,27.1224,27.1668,27.1224,27.1491,56240.0
2020-06-25 13:55:00,30.59,30.59,30.57,30.57,31110.0,27.1491,27.1491,27.1313,27.1313,31110.0
2020-06-25 14:00:00,30.57,30.57,30.5,30.53,48110.0,27.1313,27.1313,27.0692,27.0958,48110.0
2020-06-25 14:05:00,30.54,30.59,30.54,30.57,84960.0,27.1047,27.1491,27.1047,27.1313,84960.0
2020-06-25 14:10:00,30.56,30.56,30.49,30.49,206110.0,27.1224,27.1224,27.0603,27.0603,206110.0
2020-06-25 14:15:00,30.5,30.53,30.48,30.52,54190.0,27.0692,27.0958,27.0514,27.0869,54190.0
2020-06-25 14:20:00,30.51,30.52,30.43,30.45,58250.0,27.0781,27.0869,27.0071,27.0248,58250.0
2020-06-25 14:25:00,30.45,30.49,30.45,30.48,28830.0,27.0248,27.0603,27.0248,27.0514,28830.0
2020-06-25 14:30:00,30.48,30.48,30.43,30.43,50370.0,27.0514,27.0514,27.0071,27.0071,50370.0
2020-06-25 14:35:00,30.45,30.46,30.42,30.46,54630.0,27.0248,27.0337,26.9982,27.0337,54630.0
2020-06-25 14:40:00,30.45,30.48,30.45,30.46,18250.0,27.0248,27.0514,27.0248,27.0337,18250.0
2020-06-25 14:45:00,30.47,30.48,30.44,30.48,32850.0,27.0426,27.0514,27.0159,27.0514,32850.0
2020-06-25 14:50:00,30.48,30.54,30.48,30.51,48810.0,27.0514,27.1047,27.0514,27.0781,48810.0
2020-06-25 14:55:00,30.5,30.55,30.5,30.54,32460.0,27.0692,27.1136,27.0692,27.1047,32460.0
2020-06-25 15:00:00,30.52,30.62,30.5,30.62,133310.0,27.0869,27.1757,27.0692,27.1757,133310.0
2020-06-25 15:05:00,30.61,30.7,30.61,30.7,129950.0,27.1668,27.2467,27.1668,27.2467,129950.0
2020-06-25 15:10:00,30.68,30.71,30.66,30.7,107480.0,27.229,27.2556,27.2112,27.2467,107480.0
2020-06-25 15:15:00,30.7,30.75,30.7,30.73,59230.0,27.2467,27.2911,27.2467,27.2733,59230.0
2020-06-25 15:20:00,30.73,30.81,30.72,30.81,129460.0,27.2733,27.3443,27.2645,27.3443,129460.0
2020-06-25 15:25:00,30.79,30.86,30.78,30.83,88860.0,27.3266,27.3887,27.3177,27.3621,88860.0
2020-06-25 15:30:00,30.82,30.86,30.76,30.85,117760.0,27.3532,27.3887,27.3,27.3798,117760.0
2020-06-25 15:35:00,30.86,30.86,30.74,30.76,187740.0,27.3887,27.3887,27.2822,27.3,187740.0
2020-06-25 15:40:00,30.78,30.82,30.75,30.81,144290.0,27.3177,27.3532,27.2911,27.3443,144290.0
2020-06-25 15:45:00,30.8,30.83,30.74,30.76,231480.0,27.3355,27.3621,27.2822,27.3,231480.0
2020-06-25 15:50:00,30.78,30.91,30.78,30.9,258410.0,27.3177,27.4331,27.3177,27.4242,258410.0
2020-06-25 15:55:00,30.91,30.95,30.84,30.88,675380.0,27.4331,27.4686,27.371,27.4065,675380.0
2020-06-26 09:30:00,31.32,31.5,31.3,31.43,1063030.0,27.797,27.9567,27.7792,27.8946,1063030.0
2020-06-26 09:35:00,31.45,31.58,31.36,31.4,536020.0,27.9123,28.0277,27.8325,27.868,536020.0
2020-06-26 09:40:00,31.41,31.41,31.16,31.17,351070.0,27.8768,27.8768,27.655,27.6638,351070.0
2020-06-26 09:45:00,31.17,31.19,31.11,31.16,271040.0,27.6638,27.6816,27.6106,27.655,271040.0
2020-06-26 09:50:00,31.15,31.16,31.0,31.02,271490.0,27.6461,27.655,27.513,27.5307,271490.0
2020-06-26 09:55:00,31.07,31.08,30.93,31.0,160410.0,27.5751,27.584,27.4508,27.513,160410.0
2020-06-26 10:00:00,30.98,31.01,30.87,30.9,147670.0,27.4952,27.5218,27.3976,27.4242,147670.0
2020-06-26 10:05:00,30.91,31.03,30.91,30.95,125830.0,27.4331,27.5396,27.4331,27.4686,125830.0
2020-06-26 10:10:00,30.94,30.94,30.82,30.82,200620.0,27.4597,27.4597,27.3532,27.3532,200620.0
2020-06-26 10:15:00,30.81,30.83,30.67,30.7,248160.0,27.3443,27.3621,27.2201,27.2467,248160.0
2020-06-26 10:20:00,30.7,30.71,30.61,30.7,350070.0,27.2467,27.2556,27.1668,27.2467,350070.0
2020-06-26 10:25:00,30.71,30.76,30.67,30.73,393840.0,27.2556,27.3,27.2201,27.2733,393840.0
2020-06-26 10:30:00,30.7,30.71,30.46,30.47,359740.0,27.2467,27.2556,27.0337,27.0426,359740.0
2020-06-26 10:35:00,30.46,30.6,30.32,30.58,325460.0,27.0337,27.158,26.9094,27.1402,325460.0
2020-06-26 10:40:00,30.59,30.63,30.54,30.59,84430.0,27.1491,27.1846,27.1047,27.1491,84430.0
2020-06-26 10:45:00,30.6,30.68,30.6,30.6,159160.0,27.158,27.229,27.158,27.158,159160.0
2020-06-26 10:50:00,30.6,30.74,30.56,30.63,188990.0,27.158,27.2822,27.1224,27.1846,188990.0
2020-06-26 10:55:00,30.6,30.67,30.54,30.66,72360.0,27.158,27.2201,27.1047,27.2112,72360.0
2020-06-26 11:00:00,30.68,30.76,30.6,30.61,182640.0,27.229,27.3,27.158,27.1668,182640.0
2020-06-26 11:05:00,30.61,30.73,30.55,30.68,80300.0,27.1668,27.2733,27.1136,27.229,80300.0
2020-06-26 11:10:00,30.7,30.73,30.69,30.71,68620.0,27.2467,27.2733,27.2378,27.2556,68620.0
2020-06-26 11:15:00,30.7,30.71,30.6,30.61,75150.0,27.2467,27.2556,27.158,27.1668,75150.0
2020-06-26 11:20:00,30.62,30.7,30.62,30.7,24830.0,27.1757,27.2467,27.1757,27.2467,24830.0
2020-06-26 11:25:00,30.69,30.73,30.66,30.67,43020.0,27.2378,27.2733,27.2112,27.2201,43020.0
2020-06-26 11:30:00,30.67,30.67,30.61,30.61,31950.0,27.2201,27.2201,27.1668,27.1668,31950.0
2020-06-26 11:35:00,30.64,30.76,30.61,30.73,189800.0,27.1935,27.3,27.1668,27.2733,189800.0
2020-06-26 11:40:00,30.75,30.75,30.7,30.71,54090.0,27.2911,27.2911,27.2467,27.2556,54090.0
2020-06-26 11:45:00,30.71,30.8,30.69,30.8,78510.0,27.2556,27.3355,27.2378,27.3355,78510.0
2020-06-26 11:50:00,30.79,30.84,30.79,30.79,183650.0,27.3266,27.371,27.3266,27.3266,183650.0
2020-06-26 11:55:00,30.8,30.88,30.8,30.83,41950.0,27.3355,27.4065,27.3355,27.3621,41950.0
2020-06-26 12:00:00,30.82,30.84,30.79,30.82,168300.0,27.3532,27.371,27.3266,27.3532,168300.0
2020-06-26 12:05:00,30.83,30.83,30.77,30.79,242150.0,27.3621,27.3621,27.3088,27.3266,242150.0
2020-06-26 12:10:00,30.78,30.81,30.78,30.79,76940.0,27.3177,27.3443,27.3177,27.3266,76940.0
2020-06-26 12:15:00,30.79,30.81,30.73,30.75,134360.0,27.3266,27.3443,27.2733,27.2911,134360.0
2020-06-26 12:20:00,30.74,30.79,30.7,30.78,146900.0,27.2822,27.3266,27.2467,27.3177,146900.0
2020-06-26 12:25:00,30.78,30.81,30.76,30.77,71110.0,27.3177,27.3443,27.3,27.3088,71110.0
2020-06-26 12:30:00,30.78,30.81,30.75,30.79,145990.0,27.3177,27.3443,27.2911,27.3266,145990.0
2020-06-26 12:35:00,30.78,30.8,30.75,30.79,53520.0,27.3177,27.3355,27.2911,27.3266,53520.0
2020-06-26 12:40:00,30.79,30.79,30.76,30.77,54630.0,27.3266,27.3266,27.3,27.3088,54630.0
2020-06-26 12:45:00,30.78,30.83,30.75,30.81,154610.0,27.3177,27.3621,27.2911,27.3443,154610.0
2020-06-26 12:50:00,30.81,30.83,30.78,30.82,30710.0,27.3443,27.3621,27.3177,27.3532,30710.0
2020-06-26 12:55:00,30.82,30.88,30.8,30.87,108950.0,27.3532,27.4065,27.3355,27.3976,108950.0
2020-06-26 13:00:00,30.86,31.0,30.84,30.94,286890.0,27.3887,27.513,27.371,27.4597,286890.0
2020-06-26 13:05:00,30.93,30.95,30.93,30.93,70050.0,27.4508,27.4686,27.4508,27.4508,70050.0
2020-06-26 13:10:00,30.92,30.94,30.91,30.91,99360.0,27.442,27.4597,27.4331,27.4331,99360.0
2020-06-26 13:15:00,30.92,30.95,30.9,30.93,67550.0,27.442,27.4686,27.4242,27.4508,67550.0
2020-06-26 13:20:00,30.95,31.01,30.94,31.0,95790.0,27.4686,27.5218,27.4597,27.513,95790.0
2020-06-26 13:25:00,30.99,31.0,30.93,30.93,321970.0,27.5041,27.513,27.4508,27.4508,321970.0
2020-06-26 13:30:00,30.9,30.94,30.89,30.94,33790.0,27.4242,27.4597,27.4153,27.4597,33790.0
2020-06-26 13:35:00,30.93,30.97,30.88,30.97,94950.0,27.4508,27.4863,27.4065,27.4863,94950.0
2020-06-26 13:40:00,30.96,30.96,30.89,30.92,61470.0,27.4775,27.4775,27.4153,27.442,61470.0
2020-06-26 13:45:00,30.92,30.93,30.88,30.93,116520.0,27.442,27.4508,27.4065,27.4508,116520.0
2020-06-26 13:50:00,30.94,30.95,30.91,30.92,77340.0,27.4597,27.4686,27.4331,27.442,77340.0
2020-06-26 13:55:00,30.91,30.94,30.89,30.92,83690.0,27.4331,27.4597,27.4153,27.442,83690.0
2020-06-26 14:00:00,30.91,30.97,30.9,30.95,123990.0,27.4331,27.4863,27.4242,27.4686,123990.0
2020-06-26 14:05:00,30.95,30.95,30.92,30.94,90570.0,27.4686,27.4686,27.442,27.4597,90570.0
2020-06-26 14:10:00,30.94,30.97,30.9,30.9,172730.0,27.4597,27.4863,27.4242,27.4242,172730.0
2020-06-26 14:15:00,30.89,30.92,30.87,30.88,152130.0,27.4153,27.442,27.3976,27.4065,152130.0
2020-06-26 14:20:00,30.87,30.87,30.84,30.85,99090.0,27.3976,27.3976,27.371,27.3798,99090.0
2020-06-26 14:25:00,30.85,30.85,30.73,30.76,92060.0,27.3798,27.3798,27.2733,27.3,92060.0
2020-06-26 14:30:00,30.74,30.8,30.7,30.79,117740.0,27.2822,27.3355,27.2467,27.3266,117740.0
2020-06-26 14:35:00,30.78,30.78,30.74,30.76,73630.0,27.3177,27.3177,27.2822,27.3,73630.0
2020-06-26 14:40:00,30.76,30.8,30.74,30.78,146820.0,27.3,27.3355,27.2822,27.3177,146820.0
2020-06-26 14:45:00,30.78,30.79,30.74,30.75,215240.0,27.3177,27.3266,27.2822,27.2911,215240.0
2020-06-26 14:50:00,30.75,30.8,30.75,30.79,151670.0,27.2911,27.3355,27.2911,27.3266,151670.0
2020-06-26 14:55:00,30.79,30.81,30.76,30.8,176030.0,27.3266,27.3443,27.3,27.3355,176030.0
2020-06-26 15:00:00,30.81,30.88,30.8,30.85,215730.0,27.3443,27.4065,27.3355,27.3798,215730.0
2020-06-26 15:05:00,30.85,30.85,30.79,30.84,261930.0,27.3798,27.3798,27.3266,27.371,261930.0
2020-06-26 15:10:00,30.83,30.89,30.82,30.88,189980.0,27.3621,27.4153,27.3532,27.4065,189980.0
2020-06-26 15:15:00,30.89,30.92,30.85,30.86,320800.0,27.4153,27.442,27.3798,27.3887,320800.0
2020-06-26 15:20:00,30.86,30.93,30.85,30.9,195770.0,27.3887,27.4508,27.3798,27.4242,195770.0
2020-06-26 15:25:00,30.9,30.94,30.85,30.92,123890.0,27.4242,27.4597,27.3798,27.442,123890.0
2020-06-26 15:30:00,30.92,30.92,30.82,30.85,159340.0,27.442,27.442,27.3532,27.3798,159340.0
2020-06-26 15:35:00,30.85,30.86,30.8,30.84,105790.0,27.3798,27.3887,27.3355,27.371,105790.0
2020-06-26 15:40:00,30.83,30.99,30.81,30.98,331080.0,27.3621,27.5041,27.3443,27.4952,331080.0
2020-06-26 15:45:00,30.98,31.03,30.91,30.91,229250.0,27.4952,27.5396,27.4331,27.4331,229250.0
2020-06-26 15:50:00,30.89,30.97,30.79,30.82,820120.0,27.4153,27.4863,27.3266,27.3532,820120.0
2020-06-26 15:55:00,30.82,30.85,30.68,30.76,1749040.0,27.3532,27.3798,27.229,27.3,1749040.0
2020-06-29 09:30:00,30.81,30.86,30.67,30.69,476860.0,27.3443,27.3887,27.2201,27.2378,476860.0
2020-06-29 09:35:00,30.71,30.74,30.48,30.49,247810.0,27.2556,27.2822,27.0514,27.0603,247810.0
2020-06-29 09:40:00,30.49,30.56,30.45,30.49,307160.0,27.0603,27.1224,27.0248,27.0603,307160.0
2020-06-29 09:45:00,30.48,30.54,30.46,30.51,139100.0,27.0514,27.1047,27.0337,27.0781,139100.0
2020-06-29 09:50:00,30.52,30.6,30.47,30.55,128360.0,27.0869,27.158,27.0426,27.1136,128360.0
2020-06-29 09:55:00,30.55,30.64,30.54,30.59,455180.0,27.1136,27.1935,27.1047,27.1491,455180.0
2020-06-29 10:00:00,30.64,30.74,30.64,30.72,73600.0,27.1935,27.2822,27.1935,27.2645,73600.0
2020-06-29 10:05:00,30.7,30.73,30.65,30.71,79280.0,27.2467,27.2733,27.2023,27.2556,79280.0
2020-06-29 10:10:00,30.71,30.8,30.65,30.8,55560.0,27.2556,27.3355,27.2023,27.3355,55560.0
2020-06-29 10:15:00,30.77,30.8,30.73,30.76,76670.0,27.3088,27.3355,27.2733,27.3,76670.0
2020-06-29 10:20:00,30.77,30.8,30.75,30.76,36570.0,27.3088,27.3355,27.2911,27.3,36570.0
2020-06-29 10:25:00,30.77,30.85,30.77,30.8,215130.0,27.3088,27.3798,27.3088,27.3355,215130.0
2020-06-29 10:30:00,30.82,30.86,30.8,30.84,61150.0,27.3532,27.3887,27.3355,27.371,61150.0
2020-06-29 10:35:00,30.87,30.95,30.83,30.9,87000.0,27.3976,27.4686,27.3621,27.4242,87000.0
2020-06-29 10:40:00,30.92,30.93,30.87,30.89,53640.0,27.442,27.4508,27.3976,27.4153,53640.0
2020-06-29 10:45:00,30.91,30.92,30.88,30.91,56210.0,27.4331,27.442,27.4065,27.4331,56210.0
2020-06-29 10:50:00,30.93,30.97,30.88,30.89,74050.0,27.4508,27.4863,27.4065,27.4153,74050.0
2020-06-29 10:55:00,30.89,30.9,30.84,30.89,61850.0,27.4153,27.4242,27.371,27.4153,61850.0
2020-06-29 11:00:00,30.91,30.93,30.89,30.91,56110.0,27.4331,27.4508,27.4153,27.4331,56110.0
2020-06-29 11:05:00,30.91,30.91,30.85,30.87,86440.0,27.4331,27.4331,27.3798,27.3976,86440.0
2020-06-29 11:10:00,30.86,30.89,30.86,30.87,76260.0,27.3887,27.4153,27.3887,27.3976,76260.0
2020-06-29 11:15:00,30.88,30.91,30.83,30.91,100510.0,27.4065,27.4331,27.3621,27.4331,100510.0
2020-06-29 11:20:00,30.92,30.94,30.87,30.91,109500.0,27.442,27.4597,27.3976,27.4331,109500.0
2020-06-29 11:25:00,30.92,30.97,30.92,30.96,83690.0,27.442,27.4863,27.442,27.4775,83690.0
2020-06-29 11:30:00,30.98,31.0,30.95,30.96,82440.0,27.4952,27.513,27.4686,27.4775,82440.0
2020-06-29 11:35:00,30.97,30.99,30.94,30.95,66100.0,27.4863,27.5041,27.4597,27.4686,66100.0
2020-06-29 11:40:00,30.96,30.99,30.96,30.97,45420.0,27.4775,27.5041,27.4775,27.4863,45420.0
2020-06-29 11:45:00,30.96,30.98,30.88,30.92,89760.0,27.4775,27.4952,27.4065,27.442,89760.0
2020-06-29 11:50:00,30.91,30.94,30.89,30.89,44650.0,27.4331,27.4597,27.4153,27.4153,44650.0
2020-06-29 11:55:00,30.9,30.92,30.86,30.89,82580.0,27.4242,27.442,27.3887,27.4153,82580.0
2020-06-29 12:00:00,30.89,30.98,30.89,30.97,54690.0,27.4153,27.4952,27.4153,27.4863,54690.0
2020-06-29 12:05:00,30.98,30.98,30.94,30.97,46370.0,27.4952,27.4952,27.4597,27.4863,46370.0
2020-06-29 12:10:00,30.95,30.96,30.92,30.93,53000.0,27.4686,27.4775,27.442,27.4508,53000.0
2020-06-29 12:15:00,30.93,31.0,30.92,30.99,124810.0,27.4508,27.513,27.442,27.5041,124810.0
2020-06-29 12:20:00,30.97,31.0,30.95,30.97,79210.0,27.4863,27.513,27.4686,27.4863,79210.0
2020-06-29 12:25:00,30.97,31.0,30.96,30.99,68710.0,27.4863,27.513,27.4775,27.5041,68710.0
2020-06-29 12:30:00,30.99,31.02,30.98,31.02,102180.0,27.5041,27.5307,27.4952,27.5307,102180.0
2020-06-29 12:35:00,31.03,31.04,31.0,31.02,48500.0,27.5396,27.5485,27.513,27.5307,48500.0
2020-06-29 12:40:00,31.02,31.03,30.99,30.99,35350.0,27.5307,27.5396,27.5041,27.5041,35350.0
2020-06-29 12:45:00,30.99,31.0,30.97,31.0,42680.0,27.5041,27.513,27.4863,27.513,42680.0
2020-06-29 12:50:00,31.0,31.01,30.97,30.99,32970.0,27.513,27.5218,27.4863,27.5041,32970.0
2020-06-29 12:55:00,30.98,31.0,30.96,30.99,40280.0,27.4952,27.513,27.4775,27.5041,40280.0
2020-06-29 13:00:00,30.99,31.0,30.97,30.98,15240.0,27.5041,27.513,27.4863,27.4952,15240.0
2020-06-29 13:05:00,30.97,30.98,30.96,30.96,31010.0,27.4863,27.4952,27.4775,27.4775,31010.0
2020-06-29 13:10:00,30.98,31.03,30.96,31.0,133380.0,27.4952,27.5396,27.4775,27.513,133380.0
2020-06-29 13:15:00,30.99,30.99,30.91,30.91,39540.0,27.5041,27.5041,27.4331,27.4331,39540.0
2020-06-29 13:20:00,30.89,30.91,30.89,30.91,47650.0,27.4153,27.4331,27.4153,27.4331,47650.0
2020-06-29 13:25:00,30.92,30.92,30.88,30.88,51550.0,27.442,27.442,27.4065,27.4065,51550.0
2020-06-29 13:30:00,30.89,30.91,30.87,30.87,47900.0,27.4153,27.4331,27.3976,27.3976,47900.0
2020-06-29 13:35:00,30.87,30.96,30.87,30.95,55050.0,27.3976,27.4775,27.3976,27.4686,55050.0
2020-06-29 13:40:00,30.94,30.94,30.91,30.91,23510.0,27.4597,27.4597,27.4331,27.4331,23510.0
2020-06-29 13:45:00,30.92,30.96,30.92,30.95,50510.0,27.442,27.4775,27.442,27.4686,50510.0
2020-06-29 13:50:00,30.95,30.95,30.9,30.92,57390.0,27.4686,27.4686,27.4242,27.442,57390.0
2020-06-29 13:55:00,30.92,30.92,30.88,30.88,22000.0,27.442,27.442,27.4065,27.4065,22000.0
2020-06-29 14:00:00,30.88,30.91,30.85,30.85,174640.0,27.4065,27.4331,27.3798,27.3798,174640.0
2020-06-29 14:05:00,30.85,30.86,30.83,30.84,37560.0,27.3798,27.3887,27.3621,27.371,37560.0
2020-06-29 14:10:00,30.84,30.87,30.83,30.87,47350.0,27.371,27.3976,27.3621,27.3976,47350.0
2020-06-29 14:15:00,30.87,30.89,30.85,30.86,52810.0,27.3976,27.4153,27.3798,27.3887,52810.0
2020-06-29 14:20:00,30.86,30.89,30.85,30.86,53760.0,27.3887,27.4153,27.3798,27.3887,53760.0
2020-06-29 14:25:00,30.86,30.86,30.83,30.83,41490.0,27.3887,27.3887,27.3621,27.3621,41490.0
2020-06-29 14:30:00,30.84,30.86,30.83,30.84,44110.0,27.371,27.3887,27.3621,27.371,44110.0
2020-06-29 14:35:00,30.85,30.86,30.84,30.86,32050.0,27.3798,27.3887,27.371,27.3887,32050.0
2020-06-29 14:40:00,30.87,30.89,30.85,30.88,47960.0,27.3976,27.4153,27.3798,27.4065,47960.0
2020-06-29 14:45:00,30.88,30.89,30.83,30.83,43030.0,27.4065,27.4153,27.3621,27.3621,43030.0
2020-06-29 14:50:00,30.84,30.88,30.83,30.88,134320.0,27.371,27.4065,27.3621,27.4065,134320.0
2020-06-29 14:55:00,30.88,30.92,30.87,30.9,146480.0,27.4065,27.442,27.3976,27.4242,146480.0
2020-06-29 15:00:00,30.9,30.91,30.84,30.86,111900.0,27.4242,27.4331,27.371,27.3887,111900.0
2020-06-29 15:05:00,30.85,30.86,30.81,30.82,103580.0,27.3798,27.3887,27.3443,27.3532,103580.0
2020-06-29 15:10:00,30.81,30.82,30.76,30.77,110030.0,27.3443,27.3532,27.3,27.3088,110030.0
2020-06-29 15:15:00,30.78,30.8,30.75,30.78,65720.0,27.3177,27.3355,27.2911,27.3177,65720.0
2020-06-29 15:20:00,30.79,30.8,30.75,30.77,99120.0,27.3266,27.3355,27.2911,27.3088,99120.0
2020-06-29 15:25:00,30.77,30.82,30.77,30.8,53410.0,27.3088,27.3532,27.3088,27.3355,53410.0
2020-06-29 15:30:00,30.81,30.88,30.81,30.88,69600.0,27.3443,27.4065,27.3443,27.4065,69600.0
2020-06-29 15:35:00,30.85,30.86,30.83,30.84,95940.0,27.3798,27.3887,27.3621,27.371,95940.0
2020-06-29 15:40:00,30.83,30.84,30.77,30.8,93540.0,27.3621,27.371,27.3088,27.3355,93540.0
2020-06-29 15:45:00,30.8,30.85,30.77,30.8,143480.0,27.3355,27.3798,27.3088,27.3355,143480.0
2020-06-29 15:50:00,30.8,30.92,30.78,30.9,229440.0,27.3355,27.442,27.3177,27.4242,229440.0
2020-06-29 15:55:00,30.91,31.03,30.89,31.02,614400.0,27.4331,27.5396,27.4153,27.5307,614400.0
2020-06-30 09:30:00,30.89,31.07,30.68,30.98,1294070.0,27.4153,27.5751,27.229,27.4952,1294070.0
2020-06-30 09:35:00,30.98,31.1,30.94,31.04,170950.0,27.4952,27.6017,27.4597,27.5485,170950.0
2020-06-30 09:40:00,31.04,31.13,30.99,31.05,326360.0,27.5485,27.6283,27.5041,27.5573,326360.0
2020-06-30 09:45:00,31.05,31.14,31.03,31.13,156870.0,27.5573,27.6372,27.5396,27.6283,156870.0
2020-06-30 09:50:00,31.12,31.21,31.08,31.2,486000.0,27.6195,27.6993,27.584,27.6905,486000.0
2020-06-30 09:55:00,31.22,31.35,31.22,31.31,284730.0,27.7082,27.8236,27.7082,27.7881,284730.0
2020-06-30 10:00:00,31.32,31.49,31.32,31.47,295570.0,27.797,27.9478,27.797,27.9301,295570.0
2020-06-30 10:05:00,31.48,31.55,31.42,31.53,264070.0,27.939,28.0011,27.8857,27.9833,264070.0
2020-06-30 10:10:00,31.52,31.55,31.44,31.49,154910.0,27.9745,28.0011,27.9035,27.9478,154910.0
2020-06-30 10:15:00,31.49,31.51,31.42,31.42,95820.0,27.9478,27.9656,27.8857,27.8857,95820.0
2020-06-30 10:20:00,31.43,31.45,31.39,31.44,120010.0,27.8946,27.9123,27.8591,27.9035,120010.0
2020-06-30 10:25:00,31.44,31.47,31.34,31.34,64090.0,27.9035,27.9301,27.8147,27.8147,64090.0
2020-06-30 10:30:00,31.38,31.4,31.33,31.37,59360.0,27.8502,27.868,27.8058,27.8413,59360.0
2020-06-30 10:35:00,31.36,31.36,31.3,31.31,75550.0,27.8325,27.8325,27.7792,27.7881,75550.0
2020-06-30 10:40:00,31.28,31.36,31.24,31.3,85990.0,27.7615,27.8325,27.726,27.7792,85990.0
2020-06-30 10:45:00,31.3,31.34,31.26,31.29,35130.0,27.7792,27.8147,27.7437,27.7703,35130.0
2020-06-30 10:50:00,31.29,31.39,31.28,31.33,113040.0,27.7703,27.8591,27.7615,27.8058,113040.0
2020-06-30 10:55:00,31.34,31.39,31.33,31.39,44190.0,27.8147,27.8591,27.8058,27.8591,44190.0
2020-06-30 11:00:00,31.37,31.39,31.35,31.39,83190.0,27.8413,27.8591,27.8236,27.8591,83190.0
2020-06-30 11:05:00,31.39,31.41,31.36,31.37,62720.0,27.8591,27.8768,27.8325,27.8413,62720.0
2020-06-30 11:10:00,31.39,31.41,31.36,31.38,64450.0,27.8591,27.8768,27.8325,27.8502,64450.0
2020-06-30 11:15:00,31.39,31.4,31.37,31.4,68730.0,27.8591,27.868,27.8413,27.868,68730.0
2020-06-30 11:20:00,31.39,31.45,31.39,31.44,77120.0,27.8591,27.9123,27.8591,27.9035,77120.0
2020-06-30 11:25:00,31.44,31.47,31.4,31.44,79750.0,27.9035,27.9301,27.868,27.9035,79750.0
2020-06-30 11:30:00,31.45,31.47,31.4,31.41,204380.0,27.9123,27.9301,27.868,27.8768,204380.0
2020-06-30 11:35:00,31.41,31.45,31.39,31.43,126620.0,27.8768,27.9123,27.8591,27.8946,126620.0
2020-06-30 11:40:00,31.44,31.5,31.44,31.5,266160.0,27.9035,27.9567,27.9035,27.9567,266160.0
2020-06-30 11:45:00,31.5,31.53,31.49,31.53,212100.0,27.9567,27.9833,27.9478,27.9833,212100.0
2020-06-30 11:50:00,31.54,31.55,31.52,31.54,148320.0,27.9922,28.0011,27.9745,27.9922,148320.0
2020-06-30 11:55:00,31.54,31.61,31.54,31.61,294560.0,27.9922,28.0543,27.9922,28.0543,294560.0
2020-06-30 12:00:00,31.61,31.62,31.59,31.6,116580.0,28.0543,28.0632,28.0366,28.0455,116580.0
2020-06-30 12:05:00,31.59,31.61,31.59,31.61,143710.0,28.0366,28.0543,28.0366,28.0543,143710.0
2020-06-30 12:10:00,31.61,31.68,31.61,31.66,210020.0,28.0543,28.1165,28.0543,28.0987,210020.0
2020-06-30 12:15:00,31.67,31.69,31.66,31.68,118260.0,28.1076,28.1253,28.0987,28.1165,118260.0
2020-06-30 12:20:00,31.68,31.69,31.59,31.61,110340.0,28.1165,28.1253,28.0366,28.0543,110340.0
2020-06-30 12:25:00,31.61,31.61,31.55,31.57,92150.0,28.0543,28.0543,28.0011,28.0188,92150.0
2020-06-30 12:30:00,31.56,31.56,31.46,31.46,114220.0,28.01,28.01,27.9212,27.9212,114220.0
2020-06-30 12:35:00,31.47,31.48,31.4,31.41,97300.0,27.9301,27.939,27.868,27.8768,97300.0
2020-06-30 12:40:00,31.4,31.4,31.34,31.39,105530.0,27.868,27.868,27.8147,27.8591,105530.0
2020-06-30 12:45:00,31.38,31.38,31.35,31.37,36870.0,27.8502,27.8502,27.8236,27.8413,36870.0
2020-06-30 12:50:00,31.37,31.39,31.33,31.36,37550.0,27.8413,27.8591,27.8058,27.8325,37550.0
2020-06-30 12:55:00,31.38,31.39,31.32,31.35,74600.0,27.8502,27.8591,27.797,27.8236,74600.0
2020-06-30 13:00:00,31.33,31.35,31.32,31.33,62430.0,27.8058,27.8236,27.797,27.8058,62430.0
2020-06-30 13:05:00,31.33,31.34,31.27,31.31,87100.0,27.8058,27.8147,27.7526,27.7881,87100.0
2020-06-30 13:10:00,31.3,31.3,31.27,31.29,104220.0,27.7792,27.7792,27.7526,27.7703,104220.0
2020-06-30 13:15:00,31.28,31.29,31.24,31.29,81580.0,27.7615,27.7703,27.726,27.7703,81580.0
2020-06-30 13:20:00,31.28,31.32,31.27,31.29,116970.0,27.7615,27.797,27.7526,27.7703,116970.0
2020-06-30 13:25:00,31.29,31.3,31.28,31.29,66000.0,27.7703,27.7792,27.7615,27.7703,66000.0
2020-06-30 13:30:00,31.29,31.33,31.29,31.29,109180.0,27.7703,27.8058,27.7703,27.7703,109180.0
2020-06-30 13:35:00,31.3,31.32,31.28,31.29,71070.0,27.7792,27.797,27.7615,27.7703,71070.0
2020-06-30 13:40:00,31.3,31.3,31.25,31.26,62170.0,27.7792,27.7792,27.7348,27.7437,62170.0
2020-06-30 13:45:00,31.27,31.29,31.26,31.29,57440.0,27.7526,27.7703,27.7437,27.7703,57440.0
2020-06-30 13:50:00,31.28,31.34,31.28,31.34,60890.0,27.7615,27.8147,27.7615,27.8147,60890.0
2020-06-30 13:55:00,31.34,31.35,31.34,31.35,62540.0,27.8147,27.8236,27.8147,27.8236,62540.0
2020-06-30 14:00:00,31.34,31.34,31.3,31.32,105490.0,27.8147,27.8147,27.7792,27.797,105490.0
2020-06-30 14:05:00,31.32,31.35,31.32,31.35,68050.0,27.797,27.8236,27.797,27.8236,68050.0
2020-06-30 14:10:00,31.35,31.35,31.31,31.33,38820.0,27.8236,27.8236,27.7881,27.8058,38820.0
2020-06-30 14:15:00,31.33,31.36,31.31,31.36,67820.0,27.8058,27.8325,27.7881,27.8325,67820.0
2020-06-30 14:20:00,31.36,31.39,31.34,31.39,64150.0,27.8325,27.8591,27.8147,27.8591,64150.0
2020-06-30 14:25:00,31.39,31.42,31.38,31.42,95710.0,27.8591,27.8857,27.8502,27.8857,95710.0
2020-06-30 14:30:00,31.41,31.43,31.4,31.41,81980.0,27.8768,27.8946,27.868,27.8768,81980.0
2020-06-30 14:35:00,31.4,31.43,31.4,31.42,105500.0,27.868,27.8946,27.868,27.8857,105500.0
2020-06-30 14:40:00,31.44,31.46,31.43,31.46,105940.0,27.9035,27.9212,27.8946,27.9212,105940.0
2020-06-30 14:45:00,31.45,31.46,31.44,31.45,72530.0,27.9123,27.9212,27.9035,27.9123,72530.0
2020-06-30 14:50:00,31.46,31.47,31.44,31.47,89180.0,27.9212,27.9301,27.9035,27.9301,89180.0
2020-06-30 14:55:00,31.47,31.49,31.46,31.49,87360.0,27.9301,27.9478,27.9212,27.9478,87360.0
2020-06-30 15:00:00,31.48,31.49,31.41,31.43,72430.0,27.939,27.9478,27.8768,27.8946,72430.0
2020-06-30 15:05:00,31.43,31.45,31.41,31.43,60400.0,27.8946,27.9123,27.8768,27.8946,60400.0
2020-06-30 15:10:00,31.44,31.45,31.41,31.42,93550.0,27.9035,27.9123,27.8768,27.8857,93550.0
2020-06-30 15:15:00,31.41,31.44,31.39,31.43,96750.0,27.8768,27.9035,27.8591,27.8946,96750.0
2020-06-30 15:20:00,31.42,31.46,31.4,31.46,111010.0,27.8857,27.9212,27.868,27.9212,111010.0
2020-06-30 15:25:00,31.46,31.46,31.43,31.43,93440.0,27.9212,27.9212,27.8946,27.8946,93440.0
2020-06-30 15:30:00,31.43,31.49,31.43,31.48,247920.0,27.8946,27.9478,27.8946,27.939,247920.0
2020-06-30 15:35:00,31.48,31.48,31.44,31.44,132480.0,27.939,27.939,27.9035,27.9035,132480.0
2020-06-30 15:40:00,31.44,31.45,31.41,31.44,166670.0,27.9035,27.9123,27.8768,27.9035,166670.0
2020-06-30 15:45:00,31.43,31.48,31.43,31.48,169040.0,27.8946,27.939,27.8946,27.939,169040.0
2020-06-30 15:50:00,31.49,31.71,31.47,31.67,1046190.0,27.9478,28.1431,27.9301,28.1076,1046190.0
2020-06-30 15:55:00,31.66,31.67,31.53,31.55,1065360.0,28.0987,28.1076,27.9833,28.0011,1065360.0
2020-07-01 09:30:00,31.53,31.69,31.48,31.6,418260.0,27.9833,28.1253,27.939,28.0455,418260.0
2020-07-01 09:35:00,31.59,31.61,31.4,31.45,143520.0,28.0366,28.0543,27.868,27.9123,143520.0
2020-07-01 09:40:00,31.43,31.48,31.37,31.42,94530.0,27.8946,27.939,27.8413,27.8857,94530.0
2020-07-01 09:45:00,31.41,31.42,31.32,31.37,113360.0,27.8768,27.8857,27.797,27.8413,113360.0
2020-07-01 09:50:00,31.38,31.41,31.2,31.2,119510.0,27.8502,27.8768,27.6905,27.6905,119510.0
2020-07-01 09:55:00,31.23,31.26,31.19,31.26,100740.0,27.7171,27.7437,27.6816,27.7437,100740.0
2020-07-01 10:00:00,31.31,31.38,31.28,31.32,81680.0,27.7881,27.8502,27.7615,27.797,81680.0
2020-07-01 10:05:00,31.33,31.41,31.33,31.38,117000.0,27.8058,27.8768,27.8058,27.8502,117000.0
2020-07-01 10:10:00,31.39,31.46,31.39,31.43,89130.0,27.8591,27.9212,27.8591,27.8946,89130.0
2020-07-01 10:15:00,31.45,31.49,31.44,31.44,104590.0,27.9123,27.9478,27.9035,27.9035,104590.0
2020-07-01 10:20:00,31.44,31.51,31.44,31.48,85620.0,27.9035,27.9656,27.9035,27.939,85620.0
2020-07-01 10:25:00,31.48,31.5,31.47,31.48,50330.0,27.939,27.9567,27.9301,27.939,50330.0
2020-07-01 10:30:00,31.48,31.55,31.47,31.52,90490.0,27.939,28.0011,27.9301,27.9745,90490.0
2020-07-01 10:35:00,31.5,31.5,31.45,31.5,83600.0,27.9567,27.9567,27.9123,27.9567,83600.0
2020-07-01 10:40:00,31.5,31.53,31.45,31.45,76210.0,27.9567,27.9833,27.9123,27.9123,76210.0
2020-07-01 10:45:00,31.44,31.45,31.36,31.36,83270.0,27.9035,27.9123,27.8325,27.8325,83270.0
2020-07-01 10:50:00,31.37,31.43,31.34,31.42,85040.0,27.8413,27.8946,27.8147,27.8857,85040.0
2020-07-01 10:55:00,31.41,31.51,31.4,31.51,53150.0,27.8768,27.9656,27.868,27.9656,53150.0
2020-07-01 11:00:00,31.52,31.53,31.46,31.53,112450.0,27.9745,27.9833,27.9212,27.9833,112450.0
2020-07-01 11:05:00,31.53,31.53,31.49,31.52,116120.0,27.9833,27.9833,27.9478,27.9745,116120.0
2020-07-01 11:10:00,31.52,31.53,31.45,31.53,64420.0,27.9745,27.9833,27.9123,27.9833,64420.0
2020-07-01 11:15:00,31.53,31.54,31.47,31.47,75600.0,27.9833,27.9922,27.9301,27.9301,75600.0
2020-07-01 11:20:00,31.49,31.5,31.45,31.48,88600.0,27.9478,27.9567,27.9123,27.939,88600.0
2020-07-01 11:25:00,31.48,31.48,31.36,31.41,193580.0,27.939,27.939,27.8325,27.8768,193580.0
2020-07-01 11:30:00,31.43,31.47,31.41,31.46,139830.0,27.8946,27.9301,27.8768,27.9212,139830.0
2020-07-01 11:35:00,31.49,31.5,31.46,31.46,295220.0,27.9478,27.9567,27.9212,27.9212,295220.0
2020-07-01 11:40:00,31.46,31.46,31.43,31.43,69750.0,27.9212,27.9212,27.8946,27.8946,69750.0
2020-07-01 11:45:00,31.43,31.48,31.43,31.48,80690.0,27.8946,27.939,27.8946,27.939,80690.0
2020-07-01 11:50:00,31.47,31.52,31.46,31.5,107520.0,27.9301,27.9745,27.9212,27.9567,107520.0
2020-07-01 11:55:00,31.5,31.5,31.46,31.47,82480.0,27.9567,27.9567,27.9212,27.9301,82480.0
2020-07-01 12:00:00,31.48,31.49,31.46,31.49,36450.0,27.939,27.9478,27.9212,27.9478,36450.0
2020-07-01 12:05:00,31.49,31.5,31.48,31.49,38580.0,27.9478,27.9567,27.939,27.9478,38580.0
2020-07-01 12:10:00,31.48,31.49,31.42,31.42,65950.0,27.939,27.9478,27.8857,27.8857,65950.0
2020-07-01 12:15:00,31.41,31.44,31.38,31.44,74680.0,27.8768,27.9035,27.8502,27.9035,74680.0
2020-07-01 12:20:00,31.43,31.45,31.42,31.42,54550.0,27.8946,27.9123,27.8857,27.8857,54550.0
2020-07-01 12:25:00,31.43,31.45,31.43,31.45,33720.0,27.8946,27.9123,27.8946,27.9123,33720.0
2020-07-01 12:30:00,31.45,31.49,31.44,31.47,65260.0,27.9123,27.9478,27.9035,27.9301,65260.0
2020-07-01 12:35:00,31.47,31.5,31.46,31.48,128980.0,27.9301,27.9567,27.9212,27.939,128980.0
2020-07-01 12:40:00,31.48,31.48,31.44,31.46,35000.0,27.939,27.939,27.9035,27.9212,35000.0
2020-07-01 12:45:00,31.47,31.52,31.44,31.5,164800.0,27.9301,27.9745,27.9035,27.9567,164800.0
2020-07-01 12:50:00,31.49,31.52,31.45,31.46,106490.0,27.9478,27.9745,27.9123,27.9212,106490.0
2020-07-01 12:55:00,31.48,31.51,31.47,31.49,53670.0,27.939,27.9656,27.9301,27.9478,53670.0
2020-07-01 13:00:00,31.5,31.51,31.47,31.47,32000.0,27.9567,27.9656,27.9301,27.9301,32000.0
2020-07-01 13:05:00,31.46,31.48,31.39,31.41,75630.0,27.9212,27.939,27.8591,27.8768,75630.0
2020-07-01 13:10:00,31.41,31.41,31.37,31.39,50500.0,27.8768,27.8768,27.8413,27.8591,50500.0
2020-07-01 13:15:00,31.37,31.4,31.36,31.38,27870.0,27.8413,27.868,27.8325,27.8502,27870.0
2020-07-01 13:20:00,31.38,31.45,31.38,31.45,41980.0,27.8502,27.9123,27.8502,27.9123,41980.0
2020-07-01 13:25:00,31.46,31.49,31.44,31.48,49610.0,27.9212,27.9478,27.9035,27.939,49610.0
2020-07-01 13:30:00,31.48,31.48,31.45,31.45,32520.0,27.939,27.939,27.9123,27.9123,32520.0
2020-07-01 13:35:00,31.46,31.5,31.46,31.5,80330.0,27.9212,27.9567,27.9212,27.9567,80330.0
2020-07-01 13:40:00,31.51,31.51,31.48,31.49,51650.0,27.9656,27.9656,27.939,27.9478,51650.0
2020-07-01 13:45:00,31.5,31.51,31.46,31.48,47750.0,27.9567,27.9656,27.9212,27.939,47750.0
2020-07-01 13:50:00,31.48,31.48,31.45,31.45,36250.0,27.939,27.939,27.9123,27.9123,36250.0
2020-07-01 13:55:00,31.45,31.46,31.43,31.45,37410.0,27.9123,27.9212,27.8946,27.9123,37410.0
2020-07-01 14:00:00,31.44,31.49,31.43,31.48,44210.0,27.9035,27.9478,27.8946,27.939,44210.0
2020-07-01 14:05:00,31.5,31.51,31.47,31.5,49550.0,27.9567,27.9656,27.9301,27.9567,49550.0
2020-07-01 14:10:00,31.51,31.51,31.47,31.49,23000.0,27.9656,27.9656,27.9301,27.9478,23000.0
2020-07-01 14:15:00,31.48,31.5,31.45,31.5,138270.0,27.939,27.9567,27.9123,27.9567,138270.0
2020-07-01 14:20:00,31.5,31.5,31.44,31.5,150350.0,27.9567,27.9567,27.9035,27.9567,150350.0
2020-07-01 14:25:00,31.49,31.54,31.49,31.54,217250.0,27.9478,27.9922,27.9478,27.9922,217250.0
2020-07-01 14:30:00,31.54,31.58,31.53,31.54,117950.0,27.9922,28.0277,27.9833,27.9922,117950.0
2020-07-01 14:35:00,31.53,31.54,31.48,31.5,88760.0,27.9833,27.9922,27.939,27.9567,88760.0
2020-07-01 14:40:00,31.5,31.51,31.45,31.45,41660.0,27.9567,27.9656,27.9123,27.9123,41660.0
2020-07-01 14:45:00,31.46,31.48,31.46,31.47,61250.0,27.9212,27.939,27.9212,27.9301,61250.0
2020-07-01 14:50:00,31.47,31.49,31.46,31.47,60260.0,27.9301,27.9478,27.9212,27.9301,60260.0
2020-07-01 14:55:00,31.47,31.5,31.46,31.48,93000.0,27.9301,27.9567,27.9212,27.939,93000.0
2020-07-01 15:00:00,31.48,31.5,31.45,31.49,51560.0,27.939,27.9567,27.9123,27.9478,51560.0
2020-07-01 15:05:00,31.5,31.5,31.48,31.48,41210.0,27.9567,27.9567,27.939,27.939,41210.0
2020-07-01 15:10:00,31.48,31.5,31.46,31.5,34310.0,27.939,27.9567,27.9212,27.9567,34310.0
2020-07-01 15:15:00,31.5,31.51,31.47,31.49,44690.0,27.9567,27.9656,27.9301,27.9478,44690.0
2020-07-01 15:20:00,31.49,31.51,31.48,31.5,81980.0,27.9478,27.9656,27.939,27.9567,81980.0
2020-07-01 15:25:00,31.5,31.54,31.49,31.53,63290.0,27.9567,27.9922,27.9478,27.9833,63290.0
2020-07-01 15:30:00,31.54,31.6,31.51,31.53,202720.0,27.9922,28.0455,27.9656,27.9833,202720.0
2020-07-01 15:35:00,31.52,31.53,31.47,31.48,110090.0,27.9745,27.9833,27.9301,27.939,110090.0
2020-07-01 15:40:00,31.48,31.51,31.44,31.44,145420.0,27.939,27.9656,27.9035,27.9035,145420.0
2020-07-01 15:45:00,31.43,31.54,31.42,31.54,202440.0,27.8946,27.9922,27.8857,27.9922,202440.0
2020-07-01 15:50:00,31.49,31.52,31.31,31.31,319620.0,27.9478,27.9745,27.7881,27.7881,319620.0
2020-07-01 15:55:00,31.31,31.35,31.26,31.29,714800.0,27.7881,27.8236,27.7437,27.7703,714800.0
2020-07-02 09:30:00,31.66,31.89,31.66,31.88,819510.0,28.0987,28.3028,28.0987,28.294,819510.0
2020-07-02 09:35:00,31.86,31.91,31.75,31.8,283380.0,28.2762,28.3206,28.1786,28.223,283380.0
2020-07-02 09:40:00,31.8,31.82,31.75,31.76,123080.0,28.223,28.2407,28.1786,28.1875,123080.0
2020-07-02 09:45:00,31.77,31.86,31.75,31.83,155160.0,28.1963,28.2762,28.1786,28.2496,155160.0
2020-07-02 09:50:00,31.85,31.86,31.78,31.79,130270.0,28.2673,28.2762,28.2052,28.2141,130270.0
2020-07-02 09:55:00,31.8,31.81,31.72,31.78,174420.0,28.223,28.2318,28.152,28.2052,174420.0
2020-07-02 10:00:00,31.78,31.85,31.75,31.82,376680.0,28.2052,28.2673,28.1786,28.2407,376680.0
2020-07-02 10:05:00,31.82,31.89,31.81,31.89,188690.0,28.2407,28.3028,28.2318,28.3028,188690.0
2020-07-02 10:10:00,31.87,31.94,31.87,31.87,147500.0,28.2851,28.3472,28.2851,28.2851,147500.0
2020-07-02 10:15:00,31.87,31.91,31.86,31.87,69860.0,28.2851,28.3206,28.2762,28.2851,69860.0
2020-07-02 10:20:00,31.88,31.88,31.83,31.83,65410.0,28.294,28.294,28.2496,28.2496,65410.0
2020-07-02 10:25:00,31.84,31.85,31.7,31.71,205010.0,28.2585,28.2673,28.1342,28.1431,205010.0
2020-07-02 10:30:00,31.69,31.7,31.55,31.58,166040.0,28.1253,28.1342,28.0011,28.0277,166040.0
2020-07-02 10:35:00,31.57,31.64,31.57,31.62,135050.0,28.0188,28.081,28.0188,28.0632,135050.0
2020-07-02 10:40:00,31.61,31.68,31.61,31.67,91790.0,28.0543,28.1165,28.0543,28.1076,91790.0
2020-07-02 10:45:00,31.67,31.68,31.58,31.62,193780.0,28.1076,28.1165,28.0277,28.0632,193780.0
2020-07-02 10:50:00,31.64,31.64,31.5,31.55,100450.0,28.081,28.081,27.9567,28.0011,100450.0
2020-07-02 10:55:00,31.54,31.59,31.52,31.56,97090.0,27.9922,28.0366,27.9745,28.01,97090.0
2020-07-02 11:00:00,31.52,31.56,31.48,31.51,69100.0,27.9745,28.01,27.939,27.9656,69100.0
2020-07-02 11:05:00,31.54,31.56,31.48,31.53,48470.0,27.9922,28.01,27.939,27.9833,48470.0
2020-07-02 11:10:00,31.52,31.54,31.48,31.48,95690.0,27.9745,27.9922,27.939,27.939,95690.0
2020-07-02 11:15:00,31.5,31.54,31.47,31.53,78130.0,27.9567,27.9922,27.9301,27.9833,78130.0
2020-07-02 11:20:00,31.53,31.55,31.49,31.54,111140.0,27.9833,28.0011,27.9478,27.9922,111140.0
2020-07-02 11:25:00,31.53,31.54,31.49,31.5,84250.0,27.9833,27.9922,27.9478,27.9567,84250.0
2020-07-02 11:30:00,31.51,31.56,31.51,31.55,127910.0,27.9656,28.01,27.9656,28.0011,127910.0
2020-07-02 11:35:00,31.55,31.62,31.54,31.62,62310.0,28.0011,28.0632,27.9922,28.0632,62310.0
2020-07-02 11:40:00,31.61,31.69,31.61,31.69,59360.0,28.0543,28.1253,28.0543,28.1253,59360.0
2020-07-02 11:45:00,31.7,31.71,31.69,31.71,53570.0,28.1342,28.1431,28.1253,28.1431,53570.0
2020-07-02 11:50:00,31.71,31.71,31.65,31.69,47980.0,28.1431,28.1431,28.0898,28.1253,47980.0
2020-07-02 11:55:00,31.69,31.7,31.66,31.7,24910.0,28.1253,28.1342,28.0987,28.1342,24910.0
2020-07-02 12:00:00,31.69,31.69,31.64,31.66,57410.0,28.1253,28.1253,28.081,28.0987,57410.0
2020-07-02 12:05:00,31.66,31.68,31.66,31.66,25050.0,28.0987,28.1165,28.0987,28.0987,25050.0
2020-07-02 12:10:00,31.68,31.7,31.67,31.69,77190.0,28.1165,28.1342,28.1076,28.1253,77190.0
2020-07-02 12:15:00,31.67,31.71,31.66,31.7,53870.0,28.1076,28.1431,28.0987,28.1342,53870.0
2020-07-02 12:20:00,31.69,31.71,31.68,31.68,32850.0,28.1253,28.1431,28.1165,28.1165,32850.0
2020-07-02 12:25:00,31.69,31.71,31.69,31.7,26940.0,28.1253,28.1431,28.1253,28.1342,26940.0
2020-07-02 12:30:00,31.7,31.7,31.68,31.7,31630.0,28.1342,28.1342,28.1165,28.1342,31630.0
2020-07-02 12:35:00,31.7,31.71,31.67,31.7,27020.0,28.1342,28.1431,28.1076,28.1342,27020.0
2020-07-02 12:40:00,31.69,31.72,31.68,31.72,41160.0,28.1253,28.152,28.1165,28.152,41160.0
2020-07-02 12:45:00,31.73,31.73,31.7,31.71,59840.0,28.1608,28.1608,28.1342,28.1431,59840.0
2020-07-02 12:50:00,31.72,31.73,31.69,31.7,31330.0,28.152,28.1608,28.1253,28.1342,31330.0
2020-07-02 12:55:00,31.71,31.73,31.7,31.73,31110.0,28.1431,28.1608,28.1342,28.1608,31110.0
2020-07-02 13:00:00,31.73,31.74,31.7,31.74,41020.0,28.1608,28.1697,28.1342,28.1697,41020.0
2020-07-02 13:05:00,31.74,31.75,31.73,31.75,57340.0,28.1697,28.1786,28.1608,28.1786,57340.0
2020-07-02 13:10:00,31.73,31.75,31.72,31.73,59550.0,28.1608,28.1786,28.152,28.1608,59550.0
2020-07-02 13:15:00,31.72,31.75,31.72,31.74,51600.0,28.152,28.1786,28.152,28.1697,51600.0
2020-07-02 13:20:00,31.73,31.79,31.73,31.79,77600.0,28.1608,28.2141,28.1608,28.2141,77600.0
2020-07-02 13:25:00,31.77,31.79,31.77,31.79,89510.0,28.1963,28.2141,28.1963,28.2141,89510.0
2020-07-02 13:30:00,31.79,31.81,31.78,31.8,86920.0,28.2141,28.2318,28.2052,28.223,86920.0
2020-07-02 13:35:00,31.8,31.81,31.79,31.8,95440.0,28.223,28.2318,28.2141,28.223,95440.0
2020-07-02 13:40:00,31.81,31.83,31.79,31.82,135660.0,28.2318,28.2496,28.2141,28.2407,135660.0
2020-07-02 13:45:00,31.82,31.84,31.81,31.83,70920.0,28.2407,28.2585,28.2318,28.2496,70920.0
2020-07-02 13:50:00,31.84,31.84,31.8,31.82,76010.0,28.2585,28.2585,28.223,28.2407,76010.0
2020-07-02 13:55:00,31.81,31.81,31.72,31.73,90810.0,28.2318,28.2318,28.152,28.1608,90810.0
2020-07-02 14:00:00,31.73,31.73,31.69,31.71,44550.0,28.1608,28.1608,28.1253,28.1431,44550.0
2020-07-02 14:05:00,31.71,31.74,31.7,31.7,32130.0,28.1431,28.1697,28.1342,28.1342,32130.0
2020-07-02 14:10:00,31.7,31.77,31.7,31.77,115780.0,28.1342,28.1963,28.1342,28.1963,115780.0
2020-07-02 14:15:00,31.77,31.77,31.73,31.76,28650.0,28.1963,28.1963,28.1608,28.1875,28650.0
2020-07-02 14:20:00,31.76,31.8,31.74,31.79,54740.0,28.1875,28.223,28.1697,28.2141,54740.0
2020-07-02 14:25:00,31.78,31.82,31.77,31.8,69720.0,28.2052,28.2407,28.1963,28.223,69720.0
2020-07-02 14:30:00,31.79,31.85,31.78,31.84,74920.0,28.2141,28.2673,28.2052,28.2585,74920.0
2020-07-02 14:35:00,31.84,31.85,31.81,31.82,73130.0,28.2585,28.2673,28.2318,28.2407,73130.0
2020-07-02 14:40:00,31.82,31.85,31.8,31.81,91910.0,28.2407,28.2673,28.223,28.2318,91910.0
2020-07-02 14:45:00,31.83,31.83,31.79,31.81,65700.0,28.2496,28.2496,28.2141,28.2318,65700.0
2020-07-02 14:50:00,31.81,31.82,31.78,31.78,55040.0,28.2318,28.2407,28.2052,28.2052,55040.0
2020-07-02 14:55:00,31.8,31.82,31.79,31.81,95630.0,28.223,28.2407,28.2141,28.2318,95630.0
2020-07-02 15:00:00,31.82,31.83,31.78,31.79,62650.0,28.2407,28.2496,28.2052,28.2141,62650.0
2020-07-02 15:05:00,31.8,31.8,31.78,31.78,68480.0,28.223,28.223,28.2052,28.2052,68480.0
2020-07-02 15:10:00,31.78,31.78,31.74,31.75,102440.0,28.2052,28.2052,28.1697,28.1786,102440.0
2020-07-02 15:15:00,31.75,31.76,31.72,31.72,75260.0,28.1786,28.1875,28.152,28.152,75260.0
2020-07-02 15:20:00,31.73,31.79,31.73,31.78,92700.0,28.1608,28.2141,28.1608,28.2052,92700.0
2020-07-02 15:25:00,31.78,31.79,31.76,31.77,83450.0,28.2052,28.2141,28.1875,28.1963,83450.0
2020-07-02 15:30:00,31.77,31.79,31.71,31.77,150080.0,28.1963,28.2141,28.1431,28.1963,150080.0
2020-07-02 15:35:00,31.77,31.79,31.76,31.77,95610.0,28.1963,28.2141,28.1875,28.1963,95610.0
2020-07-02 15:40:00,31.77,31.77,31.75,31.75,236330.0,28.1963,28.1963,28.1786,28.1786,236330.0
2020-07-02 15:45:00,31.75,31.77,31.75,31.75,347580.0,28.1786,28.1963,28.1786,28.1786,347580.0
2020-07-02 15:50:00,31.75,31.75,31.5,31.53,361560.0,28.1786,28.1786,27.9567,27.9833,361560.0
2020-07-02 15:55:00,31.53,31.58,31.5,31.55,810710.0,27.9833,28.0277,27.9567,28.0011,810710.0
2020-07-06 09:30:00,32.02,32.04,31.91,31.99,1599020.0,28.4182,28.436,28.3206,28.3916,1599020.0
2020-07-06 09:35:00,31.99,32.02,31.93,31.93,210030.0,28.3916,28.4182,28.3383,28.3383,210030.0
2020-07-06 09:40:00,31.95,32.0,31.86,31.88,277260.0,28.3561,28.4005,28.2762,28.294,277260.0
2020-07-06 09:45:00,31.89,31.96,31.84,31.88,169300.0,28.3028,28.365,28.2585,28.294,169300.0
2020-07-06 09:50:00,31.89,31.95,31.89,31.92,148570.0,28.3028,28.3561,28.3028,28.3295,148570.0
2020-07-06 09:55:00,31.93,32.05,31.93,32.04,347310.0,28.3383,28.4448,28.3383,28.436,347310.0
2020-07-06 10:00:00,32.04,32.1,32.01,32.08,306090.0,28.436,28.4892,28.4093,28.4715,306090.0
2020-07-06 10:05:00,32.09,32.09,31.85,31.95,250250.0,28.4803,28.4803,28.2673,28.3561,250250.0
2020-07-06 10:10:00,31.95,32.0,31.95,31.96,150650.0,28.3561,28.4005,28.3561,28.365,150650.0
2020-07-06 10:15:00,31.97,32.02,31.95,31.96,125440.0,28.3738,28.4182,28.3561,28.365,125440.0
2020-07-06 10:20:00,31.95,31.95,31.91,31.94,99170.0,28.3561,28.3561,28.3206,28.3472,99170.0
2020-07-06 10:25:00,31.94,31.98,31.91,31.97,121260.0,28.3472,28.3827,28.3206,28.3738,121260.0
2020-07-06 10:30:00,31.96,32.01,31.93,31.97,73820.0,28.365,28.4093,28.3383,28.3738,73820.0
2020-07-06 10:35:00,31.96,31.96,31.91,31.91,86680.0,28.365,28.365,28.3206,28.3206,86680.0
2020-07-06 10:40:00,31.92,31.93,31.87,31.9,70710.0,28.3295,28.3383,28.2851,28.3117,70710.0
2020-07-06 10:45:00,31.9,31.95,31.89,31.93,126490.0,28.3117,28.3561,28.3028,28.3383,126490.0
2020-07-06 10:50:00,31.94,31.98,31.93,31.98,133660.0,28.3472,28.3827,28.3383,28.3827,133660.0
2020-07-06 10:55:00,31.97,31.98,31.93,31.96,51480.0,28.3738,28.3827,28.3383,28.365,51480.0
2020-07-06 11:00:00,31.96,31.97,31.93,31.97,78590.0,28.365,28.3738,28.3383,28.3738,78590.0
2020-07-06 11:05:00,31.96,31.96,31.93,31.94,101130.0,28.365,28.365,28.3383,28.3472,101130.0
2020-07-06 11:10:00,31.95,31.95,31.9,31.92,120450.0,28.3561,28.3561,28.3117,28.3295,120450.0
2020-07-06 11:15:00,31.92,31.94,31.91,31.92,77230.0,28.3295,28.3472,28.3206,28.3295,77230.0
2020-07-06 11:20:00,31.93,31.94,31.92,31.92,75230.0,28.3383,28.3472,28.3295,28.3295,75230.0
2020-07-06 11:25:00,31.92,31.99,31.92,31.98,89180.0,28.3295,28.3916,28.3295,28.3827,89180.0
2020-07-06 11:30:00,31.99,31.99,31.96,31.98,52680.0,28.3916,28.3916,28.365,28.3827,52680.0
2020-07-06 11:35:00,31.99,32.04,31.98,32.01,169310.0,28.3916,28.436,28.3827,28.4093,169310.0
2020-07-06 11:40:00,32.02,32.05,32.0,32.0,108890.0,28.4182,28.4448,28.4005,28.4005,108890.0
2020-07-06 11:45:00,32.01,32.01,31.97,31.97,26620.0,28.4093,28.4093,28.3738,28.3738,26620.0
2020-07-06 11:50:00,31.97,31.98,31.95,31.97,53050.0,28.3738,28.3827,28.3561,28.3738,53050.0
2020-07-06 11:55:00,31.98,31.99,31.94,31.95,82420.0,28.3827,28.3916,28.3472,28.3561,82420.0
2020-07-06 12:00:00,31.95,31.98,31.95,31.96,60010.0,28.3561,28.3827,28.3561,28.365,60010.0
2020-07-06 12:05:00,31.96,31.98,31.94,31.98,119540.0,28.365,28.3827,28.3472,28.3827,119540.0
2020-07-06 12:10:00,31.99,32.0,31.97,31.98,84640.0,28.3916,28.4005,28.3738,28.3827,84640.0
2020-07-06 12:15:00,31.99,31.99,31.96,31.96,55120.0,28.3916,28.3916,28.365,28.365,55120.0
2020-07-06 12:20:00,31.96,31.98,31.93,31.97,170710.0,28.365,28.3827,28.3383,28.3738,170710.0
2020-07-06 12:25:00,31.97,31.97,31.93,31.94,106510.0,28.3738,28.3738,28.3383,28.3472,106510.0
2020-07-06 12:30:00,31.94,31.97,31.91,31.91,79070.0,28.3472,28.3738,28.3206,28.3206,79070.0
2020-07-06 12:35:00,31.91,31.96,31.89,31.96,114740.0,28.3206,28.365,28.3028,28.365,114740.0
2020-07-06 12:40:00,31.96,31.98,31.95,31.98,80440.0,28.365,28.3827,28.3561,28.3827,80440.0
2020-07-06 12:45:00,31.97,31.97,31.95,31.95,55030.0,28.3738,28.3738,28.3561,28.3561,55030.0
2020-07-06 12:50:00,31.96,31.97,31.95,31.96,49570.0,28.365,28.3738,28.3561,28.365,49570.0
2020-07-06 12:55:00,31.94,31.97,31.93,31.96,83280.0,28.3472,28.3738,28.3383,28.365,83280.0
2020-07-06 13:00:00,31.96,31.98,31.96,31.97,43800.0,28.365,28.3827,28.365,28.3738,43800.0
2020-07-06 13:05:00,31.96,31.96,31.89,31.91,85310.0,28.365,28.365,28.3028,28.3206,85310.0
2020-07-06 13:10:00,31.9,31.91,31.88,31.88,121400.0,28.3117,28.3206,28.294,28.294,121400.0
2020-07-06 13:15:00,31.88,31.89,31.86,31.88,73080.0,28.294,28.3028,28.2762,28.294,73080.0
2020-07-06 13:20:00,31.89,31.94,31.89,31.94,156790.0,28.3028,28.3472,28.3028,28.3472,156790.0
2020-07-06 13:25:00,31.95,31.96,31.95,31.95,81640.0,28.3561,28.365,28.3561,28.3561,81640.0
2020-07-06 13:30:00,31.96,31.96,31.95,31.95,51500.0,28.365,28.365,28.3561,28.3561,51500.0
2020-07-06 13:35:00,31.95,31.97,31.93,31.95,80310.0,28.3561,28.3738,28.3383,28.3561,80310.0
2020-07-06 13:40:00,31.94,31.98,31.94,31.96,129240.0,28.3472,28.3827,28.3472,28.365,129240.0
2020-07-06 13:45:00,31.96,31.97,31.94,31.94,67540.0,28.365,28.3738,28.3472,28.3472,67540.0
2020-07-06 13:50:00,31.94,31.94,31.89,31.92,44100.0,28.3472,28.3472,28.3028,28.3295,44100.0
2020-07-06 13:55:00,31.93,31.94,31.91,31.93,34450.0,28.3383,28.3472,28.3206,28.3383,34450.0
2020-07-06 14:00:00,31.93,31.95,31.89,31.9,189400.0,28.3383,28.3561,28.3028,28.3117,189400.0
2020-07-06 14:05:00,31.89,31.9,31.87,31.87,172270.0,28.3028,28.3117,28.2851,28.2851,172270.0
2020-07-06 14:10:00,31.87,31.88,31.82,31.82,106540.0,28.2851,28.294,28.2407,28.2407,106540.0
2020-07-06 14:15:00,31.82,31.83,31.78,31.79,85310.0,28.2407,28.2496,28.2052,28.2141,85310.0
2020-07-06 14:20:00,31.79,31.79,31.77,31.79,69500.0,28.2141,28.2141,28.1963,28.2141,69500.0
2020-07-06 14:25:00,31.79,31.79,31.77,31.79,43250.0,28.2141,28.2141,28.1963,28.2141,43250.0
2020-07-06 14:30:00,31.78,31.87,31.78,31.87,94710.0,28.2052,28.2851,28.2052,28.2851,94710.0
2020-07-06 14:35:00,31.87,31.88,31.86,31.87,84430.0,28.2851,28.294,28.2762,28.2851,84430.0
2020-07-06 14:40:00,31.87,31.87,31.81,31.81,41220.0,28.2851,28.2851,28.2318,28.2318,41220.0
2020-07-06 14:45:00,31.81,31.83,31.78,31.8,71300.0,28.2318,28.2496,28.2052,28.223,71300.0
2020-07-06 14:50:00,31.79,31.8,31.77,31.79,51660.0,28.2141,28.223,28.1963,28.2141,51660.0
2020-07-06 14:55:00,31.8,31.82,31.79,31.79,43170.0,28.223,28.2407,28.2141,28.2141,43170.0
2020-07-06 15:00:00,31.79,31.81,31.74,31.77,62940.0,28.2141,28.2318,28.1697,28.1963,62940.0
2020-07-06 15:05:00,31.78,31.8,31.73,31.75,56690.0,28.2052,28.223,28.1608,28.1786,56690.0
2020-07-06 15:10:00,31.74,31.82,31.74,31.82,99140.0,28.1697,28.2407,28.1697,28.2407,99140.0
2020-07-06 15:15:00,31.83,31.83,31.79,31.81,79510.0,28.2496,28.2496,28.2141,28.2318,79510.0
2020-07-06 15:20:00,31.8,31.85,31.8,31.82,68680.0,28.223,28.2673,28.223,28.2407,68680.0
2020-07-06 15:25:00,31.82,31.86,31.8,31.84,100350.0,28.2407,28.2762,28.223,28.2585,100350.0
2020-07-06 15:30:00,31.84,31.86,31.8,31.86,119220.0,28.2585,28.2762,28.223,28.2762,119220.0
2020-07-06 15:35:00,31.85,31.88,31.82,31.83,195080.0,28.2673,28.294,28.2407,28.2496,195080.0
2020-07-06 15:40:00,31.82,31.85,31.8,31.83,131210.0,28.2407,28.2673,28.223,28.2496,131210.0
2020-07-06 15:45:00,31.83,31.89,31.83,31.89,152720.0,28.2496,28.3028,28.2496,28.3028,152720.0
2020-07-06 15:50:00,31.9,31.9,31.85,31.9,249390.0,28.3117,28.3117,28.2673,28.3117,249390.0
2020-07-06 15:55:00,31.88,31.9,31.84,31.88,478110.0,28.294,28.3117,28.2585,28.294,478110.0
2020-07-07 09:30:00,31.7,31.8,31.65,31.7,486680.0,28.1342,28.223,28.0898,28.1342,486680.0
2020-07-07 09:35:00,31.68,31.72,31.63,31.63,157740.0,28.1165,28.152,28.0721,28.0721,157740.0
2020-07-07 09:40:00,31.64,31.71,31.6,31.68,128670.0,28.081,28.1431,28.0455,28.1165,128670.0
2020-07-07 09:45:00,31.7,31.74,31.62,31.65,209550.0,28.1342,28.1697,28.0632,28.0898,209550.0
2020-07-07 09:50:00,31.62,31.66,31.5,31.66,212150.0,28.0632,28.0987,27.9567,28.0987,212150.0
2020-07-07 09:55:00,31.64,31.7,31.62,31.62,106760.0,28.081,28.1342,28.0632,28.0632,106760.0
2020-07-07 10:00:00,31.65,31.76,31.62,31.76,109080.0,28.0898,28.1875,28.0632,28.1875,109080.0
2020-07-07 10:05:00,31.72,31.74,31.67,31.72,111100.0,28.152,28.1697,28.1076,28.152,111100.0
2020-07-07 10:10:00,31.72,31.77,31.7,31.76,59500.0,28.152,28.1963,28.1342,28.1875,59500.0
2020-07-07 10:15:00,31.76,31.8,31.74,31.76,79200.0,28.1875,28.223,28.1697,28.1875,79200.0
2020-07-07 10:20:00,31.77,31.79,31.73,31.76,40430.0,28.1963,28.2141,28.1608,28.1875,40430.0
2020-07-07 10:25:00,31.76,31.78,31.75,31.77,64250.0,28.1875,28.2052,28.1786,28.1963,64250.0
2020-07-07 10:30:00,31.78,31.81,31.71,31.72,79820.0,28.2052,28.2318,28.1431,28.152,79820.0
2020-07-07 10:35:00,31.72,31.74,31.69,31.7,61780.0,28.152,28.1697,28.1253,28.1342,61780.0
2020-07-07 10:40:00,31.69,31.74,31.68,31.74,62970.0,28.1253,28.1697,28.1165,28.1697,62970.0
2020-07-07 10:45:00,31.73,31.73,31.68,31.71,118700.0,28.1608,28.1608,28.1165,28.1431,118700.0
2020-07-07 10:50:00,31.72,31.76,31.71,31.74,57970.0,28.152,28.1875,28.1431,28.1697,57970.0
2020-07-07 10:55:00,31.74,31.75,31.73,31.74,50390.0,28.1697,28.1786,28.1608,28.1697,50390.0
2020-07-07 11:00:00,31.76,31.78,31.74,31.75,61310.0,28.1875,28.2052,28.1697,28.1786,61310.0
2020-07-07 11:05:00,31.75,31.75,31.73,31.74,65970.0,28.1786,28.1786,28.1608,28.1697,65970.0
2020-07-07 11:10:00,31.74,31.76,31.73,31.74,103660.0,28.1697,28.1875,28.1608,28.1697,103660.0
2020-07-07 11:15:00,31.74,31.79,31.74,31.79,84660.0,28.1697,28.2141,28.1697,28.2141,84660.0
2020-07-07 11:20:00,31.77,31.82,31.75,31.81,81210.0,28.1963,28.2407,28.1786,28.2318,81210.0
2020-07-07 11:25:00,31.8,31.81,31.75,31.76,40430.0,28.223,28.2318,28.1786,28.1875,40430.0
2020-07-07 11:30:00,31.74,31.78,31.74,31.75,83900.0,28.1697,28.2052,28.1697,28.1786,83900.0
2020-07-07 11:35:00,31.76,31.77,31.72,31.73,88040.0,28.1875,28.1963,28.152,28.1608,88040.0
2020-07-07 11:40:00,31.72,31.75,31.71,31.72,40720.0,28.152,28.1786,28.1431,28.152,40720.0
2020-07-07 11:45:00,31.72,31.73,31.71,31.73,45150.0,28.152,28.1608,28.1431,28.1608,45150.0
2020-07-07 11:50:00,31.72,31.73,31.67,31.67,51670.0,28.152,28.1608,28.1076,28.1076,51670.0
2020-07-07 11:55:00,31.67,31.67,31.61,31.62,46470.0,28.1076,28.1076,28.0543,28.0632,46470.0
2020-07-07 12:00:00,31.62,31.62,31.56,31.58,60330.0,28.0632,28.0632,28.01,28.0277,60330.0
2020-07-07 12:05:00,31.58,31.6,31.55,31.55,56300.0,28.0277,28.0455,28.0011,28.0011,56300.0
2020-07-07 12:10:00,31.56,31.57,31.53,31.54,67540.0,28.01,28.0188,27.9833,27.9922,67540.0
2020-07-07 12:15:00,31.54,31.57,31.54,31.56,70480.0,27.9922,28.0188,27.9922,28.01,70480.0
2020-07-07 12:20:00,31.55,31.57,31.54,31.55,24710.0,28.0011,28.0188,27.9922,28.0011,24710.0
2020-07-07 12:25:00,31.54,31.56,31.53,31.55,33320.0,27.9922,28.01,27.9833,28.0011,33320.0
2020-07-07 12:30:00,31.55,31.68,31.55,31.68,281860.0,28.0011,28.1165,28.0011,28.1165,281860.0
2020-07-07 12:35:00,31.68,31.71,31.68,31.69,190540.0,28.1165,28.1431,28.1165,28.1253,190540.0
2020-07-07 12:40:00,31.69,31.72,31.62,31.63,163790.0,28.1253,28.152,28.0632,28.0721,163790.0
2020-07-07 12:45:00,31.63,31.67,31.63,31.66,49290.0,28.0721,28.1076,28.0721,28.0987,49290.0
2020-07-07 12:50:00,31.66,31.66,31.61,31.61,31580.0,28.0987,28.0987,28.0543,28.0543,31580.0
2020-07-07 12:55:00,31.61,31.62,31.59,31.61,65010.0,28.0543,28.0632,28.0366,28.0543,65010.0
2020-07-07 13:00:00,31.59,31.61,31.59,31.6,21950.0,28.0366,28.0543,28.0366,28.0455,21950.0
2020-07-07 13:05:00,31.6,31.6,31.54,31.56,95120.0,28.0455,28.0455,27.9922,28.01,95120.0
2020-07-07 13:10:00,31.56,31.56,31.54,31.56,60620.0,28.01,28.01,27.9922,28.01,60620.0
2020-07-07 13:15:00,31.55,31.57,31.54,31.56,66250.0,28.0011,28.0188,27.9922,28.01,66250.0
2020-07-07 13:20:00,31.55,31.57,31.55,31.57,61130.0,28.0011,28.0188,28.0011,28.0188,61130.0
2020-07-07 13:25:00,31.59,31.59,31.54,31.58,108710.0,28.0366,28.0366,27.9922,28.0277,108710.0
2020-07-07 13:30:00,31.57,31.59,31.56,31.58,45220.0,28.0188,28.0366,28.01,28.0277,45220.0
2020-07-07 13:35:00,31.58,31.59,31.56,31.57,49000.0,28.0277,28.0366,28.01,28.0188,49000.0
2020-07-07 13:40:00,31.56,31.56,31.53,31.56,55750.0,28.01,28.01,27.9833,28.01,55750.0
2020-07-07 13:45:00,31.55,31.55,31.53,31.55,35950.0,28.0011,28.0011,27.9833,28.0011,35950.0
2020-07-07 13:50:00,31.54,31.55,31.48,31.49,180590.0,27.9922,28.0011,27.939,27.9478,180590.0
2020-07-07 13:55:00,31.5,31.52,31.48,31.51,98140.0,27.9567,27.9745,27.939,27.9656,98140.0
2020-07-07 14:00:00,31.49,31.52,31.47,31.47,79560.0,27.9478,27.9745,27.9301,27.9301,79560.0
2020-07-07 14:05:00,31.47,31.5,31.46,31.49,89480.0,27.9301,27.9567,27.9212,27.9478,89480.0
2020-07-07 14:10:00,31.49,31.52,31.48,31.52,73440.0,27.9478,27.9745,27.939,27.9745,73440.0
2020-07-07 14:15:00,31.52,31.52,31.49,31.5,80420.0,27.9745,27.9745,27.9478,27.9567,80420.0
2020-07-07 14:20:00,31.5,31.5,31.45,31.45,129240.0,27.9567,27.9567,27.9123,27.9123,129240.0
2020-07-07 14:25:00,31.46,31.47,31.44,31.44,61840.0,27.9212,27.9301,27.9035,27.9035,61840.0
2020-07-07 14:30:00,31.43,31.44,31.41,31.43,80770.0,27.8946,27.9035,27.8768,27.8946,80770.0
2020-07-07 14:35:00,31.42,31.43,31.41,31.42,70990.0,27.8857,27.8946,27.8768,27.8857,70990.0
2020-07-07 14:40:00,31.44,31.47,31.44,31.45,86000.0,27.9035,27.9301,27.9035,27.9123,86000.0
2020-07-07 14:45:00,31.46,31.47,31.44,31.46,77600.0,27.9212,27.9301,27.9035,27.9212,77600.0
2020-07-07 14:50:00,31.46,31.48,31.43,31.43,61740.0,27.9212,27.939,27.8946,27.8946,61740.0
2020-07-07 14:55:00,31.42,31.48,31.42,31.46,53430.0,27.8857,27.939,27.8857,27.9212,53430.0
2020-07-07 15:00:00,31.46,31.46,31.42,31.42,53830.0,27.9212,27.9212,27.8857,27.8857,53830.0
2020-07-07 15:05:00,31.42,31.47,31.41,31.43,67260.0,27.8857,27.9301,27.8768,27.8946,67260.0
2020-07-07 15:10:00,31.43,31.44,31.41,31.43,79360.0,27.8946,27.9035,27.8768,27.8946,79360.0
2020-07-07 15:15:00,31.42,31.49,31.42,31.48,301440.0,27.8857,27.9478,27.8857,27.939,301440.0
2020-07-07 15:20:00,31.49,31.53,31.48,31.53,191480.0,27.9478,27.9833,27.939,27.9833,191480.0
2020-07-07 15:25:00,31.53,31.54,31.49,31.5,238570.0,27.9833,27.9922,27.9478,27.9567,238570.0
2020-07-07 15:30:00,31.51,31.54,31.5,31.53,104270.0,27.9656,27.9922,27.9567,27.9833,104270.0
2020-07-07 15:35:00,31.53,31.53,31.46,31.48,102740.0,27.9833,27.9833,27.9212,27.939,102740.0
2020-07-07 15:40:00,31.48,31.51,31.46,31.48,149560.0,27.939,27.9656,27.9212,27.939,149560.0
2020-07-07 15:45:00,31.48,31.49,31.44,31.49,199780.0,27.939,27.9478,27.9035,27.9478,199780.0
2020-07-07 15:50:00,31.46,31.46,31.29,31.32,581490.0,27.9212,27.9212,27.7703,27.797,581490.0
2020-07-07 15:55:00,31.32,31.37,31.26,31.31,819650.0,27.797,27.8413,27.7437,27.7881,819650.0
2020-07-08 09:30:00,31.61,31.61,31.46,31.59,428170.0,28.0543,28.0543,27.9212,28.0366,428170.0
2020-07-08 09:35:00,31.54,31.58,31.47,31.55,86380.0,27.9922,28.0277,27.9301,28.0011,86380.0
2020-07-08 09:40:00,31.54,31.65,31.52,31.63,168240.0,27.9922,28.0898,27.9745,28.0721,168240.0
2020-07-08 09:45:00,31.63,31.65,31.56,31.6,112860.0,28.0721,28.0898,28.01,28.0455,112860.0
2020-07-08 09:50:00,31.62,31.68,31.6,31.62,111190.0,28.0632,28.1165,28.0455,28.0632,111190.0
2020-07-08 09:55:00,31.61,31.72,31.59,31.71,225700.0,28.0543,28.152,28.0366,28.1431,225700.0
2020-07-08 10:00:00,31.7,31.78,31.7,31.71,169230.0,28.1342,28.2052,28.1342,28.1431,169230.0
2020-07-08 10:05:00,31.7,31.72,31.66,31.68,99120.0,28.1342,28.152,28.0987,28.1165,99120.0
2020-07-08 10:10:00,31.67,31.74,31.66,31.71,61990.0,28.1076,28.1697,28.0987,28.1431,61990.0
2020-07-08 10:15:00,31.7,31.76,31.67,31.76,145840.0,28.1342,28.1875,28.1076,28.1875,145840.0
2020-07-08 10:20:00,31.75,31.8,31.73,31.78,174630.0,28.1786,28.223,28.1608,28.2052,174630.0
2020-07-08 10:25:00,31.79,31.82,31.74,31.77,166150.0,28.2141,28.2407,28.1697,28.1963,166150.0
2020-07-08 10:30:00,31.77,31.8,31.75,31.78,61340.0,28.1963,28.223,28.1786,28.2052,61340.0
2020-07-08 10:35:00,31.76,31.8,31.74,31.8,80630.0,28.1875,28.223,28.1697,28.223,80630.0
2020-07-08 10:40:00,31.8,31.83,31.76,31.78,64430.0,28.223,28.2496,28.1875,28.2052,64430.0
2020-07-08 10:45:00,31.78,31.78,31.74,31.78,70490.0,28.2052,28.2052,28.1697,28.2052,70490.0
2020-07-08 10:50:00,31.77,31.81,31.74,31.81,65620.0,28.1963,28.2318,28.1697,28.2318,65620.0
2020-07-08 10:55:00,31.81,31.85,31.78,31.78,84510.0,28.2318,28.2673,28.2052,28.2052,84510.0
2020-07-08 11:00:00,31.79,31.79,31.66,31.67,97080.0,28.2141,28.2141,28.0987,28.1076,97080.0
2020-07-08 11:05:00,31.67,31.67,31.57,31.58,200290.0,28.1076,28.1076,28.0188,28.0277,200290.0
2020-07-08 11:10:00,31.58,31.65,31.56,31.64,131270.0,28.0277,28.0898,28.01,28.081,131270.0
2020-07-08 11:15:00,31.64,31.64,31.49,31.49,101720.0,28.081,28.081,27.9478,27.9478,101720.0
2020-07-08 11:20:00,31.51,31.54,31.41,31.49,248220.0,27.9656,27.9922,27.8768,27.9478,248220.0
2020-07-08 11:25:00,31.48,31.56,31.43,31.54,114220.0,27.939,28.01,27.8946,27.9922,114220.0
2020-07-08 11:30:00,31.54,31.58,31.51,31.58,68600.0,27.9922,28.0277,27.9656,28.0277,68600.0
2020-07-08 11:35:00,31.58,31.66,31.58,31.65,157630.0,28.0277,28.0987,28.0277,28.0898,157630.0
2020-07-08 11:40:00,31.64,31.68,31.6,31.67,71050.0,28.081,28.1165,28.0455,28.1076,71050.0
2020-07-08 11:45:00,31.69,31.7,31.63,31.65,35660.0,28.1253,28.1342,28.0721,28.0898,35660.0
2020-07-08 11:50:00,31.65,31.74,31.6,31.74,68400.0,28.0898,28.1697,28.0455,28.1697,68400.0
2020-07-08 11:55:00,31.73,31.73,31.68,31.69,100390.0,28.1608,28.1608,28.1165,28.1253,100390.0
2020-07-08 12:00:00,31.7,31.73,31.65,31.7,164690.0,28.1342,28.1608,28.0898,28.1342,164690.0
2020-07-08 12:05:00,31.71,31.73,31.69,31.71,73970.0,28.1431,28.1608,28.1253,28.1431,73970.0
2020-07-08 12:10:00,31.72,31.74,31.71,31.72,34280.0,28.152,28.1697,28.1431,28.152,34280.0
2020-07-08 12:15:00,31.73,31.76,31.69,31.76,96590.0,28.1608,28.1875,28.1253,28.1875,96590.0
2020-07-08 12:20:00,31.76,31.77,31.73,31.73,87650.0,28.1875,28.1963,28.1608,28.1608,87650.0
2020-07-08 12:25:00,31.73,31.75,31.7,31.7,82420.0,28.1608,28.1786,28.1342,28.1342,82420.0
2020-07-08 12:30:00,31.7,31.73,31.69,31.71,209810.0,28.1342,28.1608,28.1253,28.1431,209810.0
2020-07-08 12:35:00,31.7,31.72,31.68,31.71,126520.0,28.1342,28.152,28.1165,28.1431,126520.0
2020-07-08 12:40:00,31.69,31.74,31.61,31.61,55640.0,28.1253,28.1697,28.0543,28.0543,55640.0
2020-07-08 12:45:00,31.64,31.68,31.64,31.67,27510.0,28.081,28.1165,28.081,28.1076,27510.0
2020-07-08 12:50:00,31.69,31.7,31.68,31.68,51240.0,28.1253,28.1342,28.1165,28.1165,51240.0
2020-07-08 12:55:00,31.69,31.74,31.69,31.73,34720.0,28.1253,28.1697,28.1253,28.1608,34720.0
2020-07-08 13:00:00,31.72,31.74,31.71,31.71,22510.0,28.152,28.1697,28.1431,28.1431,22510.0
2020-07-08 13:05:00,31.73,31.75,31.7,31.75,59790.0,28.1608,28.1786,28.1342,28.1786,59790.0
2020-07-08 13:10:00,31.73,31.74,31.7,31.7,43260.0,28.1608,28.1697,28.1342,28.1342,43260.0
2020-07-08 13:15:00,31.7,31.73,31.67,31.7,66150.0,28.1342,28.1608,28.1076,28.1342,66150.0
2020-07-08 13:20:00,31.69,31.73,31.65,31.67,75300.0,28.1253,28.1608,28.0898,28.1076,75300.0
2020-07-08 13:25:00,31.66,31.67,31.61,31.65,95180.0,28.0987,28.1076,28.0543,28.0898,95180.0
2020-07-08 13:30:00,31.66,31.7,31.65,31.67,51560.0,28.0987,28.1342,28.0898,28.1076,51560.0
2020-07-08 13:35:00,31.67,31.7,31.67,31.7,29850.0,28.1076,28.1342,28.1076,28.1342,29850.0
2020-07-08 13:40:00,31.7,31.7,31.64,31.65,94920.0,28.1342,28.1342,28.081,28.0898,94920.0
2020-07-08 13:45:00,31.64,31.67,31.64,31.65,116860.0,28.081,28.1076,28.081,28.0898,116860.0
2020-07-08 13:50:00,31.65,31.67,31.62,31.64,80930.0,28.0898,28.1076,28.0632,28.081,80930.0
2020-07-08 13:55:00,31.64,31.68,31.63,31.64,110500.0,28.081,28.1165,28.0721,28.081,110500.0
2020-07-08 14:00:00,31.64,31.68,31.6,31.62,81780.0,28.081,28.1165,28.0455,28.0632,81780.0
2020-07-08 14:05:00,31.62,31.67,31.61,31.65,110350.0,28.0632,28.1076,28.0543,28.0898,110350.0
2020-07-08 14:10:00,31.65,31.7,31.62,31.66,63070.0,28.0898,28.1342,28.0632,28.0987,63070.0
2020-07-08 14:15:00,31.67,31.69,31.66,31.68,95860.0,28.1076,28.1253,28.0987,28.1165,95860.0
2020-07-08 14:20:00,31.68,31.74,31.65,31.68,88140.0,28.1165,28.1697,28.0898,28.1165,88140.0
2020-07-08 14:25:00,31.7,31.72,31.67,31.71,57350.0,28.1342,28.152,28.1076,28.1431,57350.0
2020-07-08 14:30:00,31.7,31.7,31.64,31.65,54170.0,28.1342,28.1342,28.081,28.0898,54170.0
2020-07-08 14:35:00,31.65,31.75,31.64,31.75,156200.0,28.0898,28.1786,28.081,28.1786,156200.0
2020-07-08 14:40:00,31.74,31.74,31.65,31.65,74900.0,28.1697,28.1697,28.0898,28.0898,74900.0
2020-07-08 14:45:00,31.65,31.69,31.64,31.66,67970.0,28.0898,28.1253,28.081,28.0987,67970.0
2020-07-08 14:50:00,31.67,31.71,31.66,31.68,132220.0,28.1076,28.1431,28.0987,28.1165,132220.0
2020-07-08 14:55:00,31.68,31.78,31.68,31.77,171380.0,28.1165,28.2052,28.1165,28.1963,171380.0
2020-07-08 15:00:00,31.75,31.78,31.71,31.74,88040.0,28.1786,28.2052,28.1431,28.1697,88040.0
2020-07-08 15:05:00,31.74,31.8,31.74,31.78,125150.0,28.1697,28.223,28.1697,28.2052,125150.0
2020-07-08 15:10:00,31.8,31.84,31.79,31.84,92210.0,28.223,28.2585,28.2141,28.2585,92210.0
2020-07-08 15:15:00,31.83,31.86,31.81,31.86,232380.0,28.2496,28.2762,28.2318,28.2762,232380.0
2020-07-08 15:20:00,31.85,31.89,31.84,31.88,94800.0,28.2673,28.3028,28.2585,28.294,94800.0
2020-07-08 15:25:00,31.88,31.89,31.83,31.84,82250.0,28.294,28.3028,28.2496,28.2585,82250.0
2020-07-08 15:30:00,31.84,31.87,31.84,31.86,84860.0,28.2585,28.2851,28.2585,28.2762,84860.0
2020-07-08 15:35:00,31.87,31.89,31.81,31.82,175660.0,28.2851,28.3028,28.2318,28.2407,175660.0
2020-07-08 15:40:00,31.85,31.85,31.81,31.83,161860.0,28.2673,28.2673,28.2318,28.2496,161860.0
2020-07-08 15:45:00,31.84,31.86,31.82,31.82,205880.0,28.2585,28.2762,28.2407,28.2407,205880.0
2020-07-08 15:50:00,31.84,31.9,31.81,31.9,498130.0,28.2585,28.3117,28.2318,28.3117,498130.0
2020-07-08 15:55:00,31.89,31.98,31.88,31.98,1114740.0,28.3028,28.3827,28.294,28.3827,1114740.0
2020-07-09 09:30:00,32.01,32.15,32.0,32.1,988610.0,28.4093,28.5336,28.4005,28.4892,988610.0
2020-07-09 09:35:00,32.12,32.13,31.97,32.01,344460.0,28.507,28.5158,28.3738,28.4093,344460.0
2020-07-09 09:40:00,32.02,32.04,31.98,31.99,116490.0,28.4182,28.436,28.3827,28.3916,116490.0
2020-07-09 09:45:00,31.99,32.04,31.91,31.93,223250.0,28.3916,28.436,28.3206,28.3383,223250.0
2020-07-09 09:50:00,31.95,31.96,31.9,31.9,101820.0,28.3561,28.365,28.3117,28.3117,101820.0
2020-07-09 09:55:00,31.91,32.0,31.9,31.95,123320.0,28.3206,28.4005,28.3117,28.3561,123320.0
2020-07-09 10:00:00,31.97,32.05,31.96,32.05,192220.0,28.3738,28.4448,28.365,28.4448,192220.0
2020-07-09 10:05:00,32.06,32.09,32.05,32.07,147630.0,28.4537,28.4803,28.4448,28.4626,147630.0
2020-07-09 10:10:00,32.06,32.09,32.01,32.09,170080.0,28.4537,28.4803,28.4093,28.4803,170080.0
2020-07-09 10:15:00,32.08,32.08,31.92,31.93,118790.0,28.4715,28.4715,28.3295,28.3383,118790.0
2020-07-09 10:20:00,31.93,32.0,31.89,31.93,133210.0,28.3383,28.4005,28.3028,28.3383,133210.0
2020-07-09 10:25:00,31.92,31.97,31.9,31.9,56170.0,28.3295,28.3738,28.3117,28.3117,56170.0
2020-07-09 10:30:00,31.92,31.96,31.9,31.93,55210.0,28.3295,28.365,28.3117,28.3383,55210.0
2020-07-09 10:35:00,31.93,31.96,31.84,31.85,104560.0,28.3383,28.365,28.2585,28.2673,104560.0
2020-07-09 10:40:00,31.83,31.85,31.8,31.83,232760.0,28.2496,28.2673,28.223,28.2496,232760.0
2020-07-09 10:45:00,31.81,31.89,31.76,31.83,159670.0,28.2318,28.3028,28.1875,28.2496,159670.0
2020-07-09 10:50:00,31.81,31.91,31.78,31.85,235040.0,28.2318,28.3206,28.2052,28.2673,235040.0
2020-07-09 10:55:00,31.86,31.87,31.71,31.79,262380.0,28.2762,28.2851,28.1431,28.2141,262380.0
2020-07-09 11:00:00,31.78,31.79,31.61,31.64,477660.0,28.2052,28.2141,28.0543,28.081,477660.0
2020-07-09 11:05:00,31.65,31.76,31.63,31.73,194660.0,28.0898,28.1875,28.0721,28.1608,194660.0
2020-07-09 11:10:00,31.73,31.74,31.69,31.71,117540.0,28.1608,28.1697,28.1253,28.1431,117540.0
2020-07-09 11:15:00,31.71,31.73,31.52,31.53,213640.0,28.1431,28.1608,27.9745,27.9833,213640.0
2020-07-09 11:20:00,31.53,31.68,31.53,31.68,221390.0,27.9833,28.1165,27.9833,28.1165,221390.0
2020-07-09 11:25:00,31.65,31.7,31.57,31.64,127320.0,28.0898,28.1342,28.0188,28.081,127320.0
2020-07-09 11:30:00,31.68,31.76,31.65,31.73,109930.0,28.1165,28.1875,28.0898,28.1608,109930.0
2020-07-09 11:35:00,31.73,31.84,31.72,31.78,93290.0,28.1608,28.2585,28.152,28.2052,93290.0
2020-07-09 11:40:00,31.76,31.76,31.64,31.72,108440.0,28.1875,28.1875,28.081,28.152,108440.0
2020-07-09 11:45:00,31.71,31.83,31.7,31.73,82750.0,28.1431,28.2496,28.1342,28.1608,82750.0
2020-07-09 11:50:00,31.75,31.8,31.7,31.79,95820.0,28.1786,28.223,28.1342,28.2141,95820.0
2020-07-09 11:55:00,31.78,31.8,31.73,31.78,116950.0,28.2052,28.223,28.1608,28.2052,116950.0
2020-07-09 12:00:00,31.76,31.83,31.71,31.8,98320.0,28.1875,28.2496,28.1431,28.223,98320.0
2020-07-09 12:05:00,31.8,31.85,31.78,31.81,105270.0,28.223,28.2673,28.2052,28.2318,105270.0
2020-07-09 12:10:00,31.81,31.84,31.79,31.81,105810.0,28.2318,28.2585,28.2141,28.2318,105810.0
2020-07-09 12:15:00,31.82,31.87,31.81,31.86,136310.0,28.2407,28.2851,28.2318,28.2762,136310.0
2020-07-09 12:20:00,31.86,31.89,31.85,31.86,109010.0,28.2762,28.3028,28.2673,28.2762,109010.0
2020-07-09 12:25:00,31.87,31.88,31.84,31.84,97050.0,28.2851,28.294,28.2585,28.2585,97050.0
2020-07-09 12:30:00,31.84,31.86,31.79,31.81,60600.0,28.2585,28.2762,28.2141,28.2318,60600.0
2020-07-09 12:35:00,31.81,31.86,31.8,31.8,95670.0,28.2318,28.2762,28.223,28.223,95670.0
2020-07-09 12:40:00,31.84,31.86,31.82,31.86,58270.0,28.2585,28.2762,28.2407,28.2762,58270.0
2020-07-09 12:45:00,31.85,31.92,31.85,31.9,97710.0,28.2673,28.3295,28.2673,28.3117,97710.0
2020-07-09 12:50:00,31.9,31.92,31.87,31.89,104700.0,28.3117,28.3295,28.2851,28.3028,104700.0
2020-07-09 12:55:00,31.89,31.92,31.88,31.91,45570.0,28.3028,28.3295,28.294,28.3206,45570.0
2020-07-09 13:00:00,31.93,32.02,31.92,32.01,349250.0,28.3383,28.4182,28.3295,28.4093,349250.0
2020-07-09 13:05:00,32.01,32.08,32.01,32.07,183610.0,28.4093,28.4715,28.4093,28.4626,183610.0
2020-07-09 13:10:00,32.07,32.11,32.06,32.11,251130.0,28.4626,28.4981,28.4537,28.4981,251130.0
2020-07-09 13:15:00,32.11,32.21,32.07,32.14,744820.0,28.4981,28.5868,28.4626,28.5247,744820.0
2020-07-09 13:20:00,32.15,32.18,32.13,32.17,153920.0,28.5336,28.5602,28.5158,28.5513,153920.0
2020-07-09 13:25:00,32.17,32.19,32.14,32.18,267080.0,28.5513,28.5691,28.5247,28.5602,267080.0
2020-07-09 13:30:00,32.17,32.22,32.17,32.19,357890.0,28.5513,28.5957,28.5513,28.5691,357890.0
2020-07-09 13:35:00,32.19,32.21,32.18,32.19,369760.0,28.5691,28.5868,28.5602,28.5691,369760.0
2020-07-09 13:40:00,32.19,32.24,32.18,32.2,639900.0,28.5691,28.6135,28.5602,28.578,639900.0
2020-07-09 13:45:00,32.2,32.21,32.19,32.2,241260.0,28.578,28.5868,28.5691,28.578,241260.0
2020-07-09 13:50:00,32.21,32.22,32.2,32.21,264840.0,28.5868,28.5957,28.578,28.5868,264840.0
2020-07-09 13:55:00,32.2,32.23,32.19,32.21,373400.0,28.578,28.6046,28.5691,28.5868,373400.0
2020-07-09 14:00:00,32.2,32.24,32.18,32.18,184490.0,28.578,28.6135,28.5602,28.5602,184490.0
2020-07-09 14:05:00,32.18,32.21,32.17,32.18,132730.0,28.5602,28.5868,28.5513,28.5602,132730.0
2020-07-09 14:10:00,32.19,32.21,32.17,32.2,104380.0,28.5691,28.5868,28.5513,28.578,104380.0
2020-07-09 14:15:00,32.21,32.28,32.21,32.27,174060.0,28.5868,28.649,28.5868,28.6401,174060.0
2020-07-09 14:20:00,32.27,32.27,32.2,32.21,54980.0,28.6401,28.6401,28.578,28.5868,54980.0
2020-07-09 14:25:00,32.21,32.23,32.2,32.23,86630.0,28.5868,28.6046,28.578,28.6046,86630.0
2020-07-09 14:30:00,32.23,32.24,32.2,32.22,96760.0,28.6046,28.6135,28.578,28.5957,96760.0
2020-07-09 14:35:00,32.21,32.22,32.2,32.2,106340.0,28.5868,28.5957,28.578,28.578,106340.0
2020-07-09 14:40:00,32.21,32.26,32.21,32.25,106790.0,28.5868,28.6312,28.5868,28.6223,106790.0
2020-07-09 14:45:00,32.26,32.32,32.25,32.32,259040.0,28.6312,28.6845,28.6223,28.6845,259040.0
2020-07-09 14:50:00,32.32,32.33,32.3,32.32,103360.0,28.6845,28.6934,28.6667,28.6845,103360.0
2020-07-09 14:55:00,32.33,32.35,32.31,32.34,133930.0,28.6934,28.7111,28.6756,28.7022,133930.0
2020-07-09 15:00:00,32.33,32.35,32.29,32.34,172310.0,28.6934,28.7111,28.6579,28.7022,172310.0
2020-07-09 15:05:00,32.34,32.35,32.31,32.34,119820.0,28.7022,28.7111,28.6756,28.7022,119820.0
2020-07-09 15:10:00,32.34,32.39,32.32,32.39,159280.0,28.7022,28.7466,28.6845,28.7466,159280.0
2020-07-09 15:15:00,32.4,32.43,32.35,32.35,387850.0,28.7555,28.7821,28.7111,28.7111,387850.0
2020-07-09 15:20:00,32.35,32.35,32.28,32.3,152270.0,28.7111,28.7111,28.649,28.6667,152270.0
2020-07-09 15:25:00,32.31,32.31,32.2,32.21,196170.0,28.6756,28.6756,28.578,28.5868,196170.0
2020-07-09 15:30:00,32.22,32.24,32.16,32.24,427870.0,28.5957,28.6135,28.5425,28.6135,427870.0
2020-07-09 15:35:00,32.23,32.27,32.2,32.21,406440.0,28.6046,28.6401,28.578,28.5868,406440.0
2020-07-09 15:40:00,32.21,32.25,32.2,32.24,246570.0,28.5868,28.6223,28.578,28.6135,246570.0
2020-07-09 15:45:00,32.24,32.31,32.22,32.23,557130.0,28.6135,28.6756,28.5957,28.6046,557130.0
2020-07-09 15:50:00,32.17,32.23,32.13,32.15,484680.0,28.5513,28.6046,28.5158,28.5336,484680.0
2020-07-09 15:55:00,32.15,32.18,32.11,32.15,537920.0,28.5336,28.5602,28.4981,28.5336,537920.0
2020-07-10 09:30:00,32.18,32.3,32.02,32.05,421420.0,28.5602,28.6667,28.4182,28.4448,421420.0
2020-07-10 09:35:00,32.02,32.02,31.81,31.96,172320.0,28.4182,28.4182,28.2318,28.365,172320.0
2020-07-10 09:40:00,31.96,31.99,31.85,31.94,95630.0,28.365,28.3916,28.2673,28.3472,95630.0
2020-07-10 09:45:00,31.97,31.98,31.84,31.89,153780.0,28.3738,28.3827,28.2585,28.3028,153780.0
2020-07-10 09:50:00,31.9,31.9,31.73,31.77,213600.0,28.3117,28.3117,28.1608,28.1963,213600.0
2020-07-10 09:55:00,31.76,31.77,31.7,31.74,71780.0,28.1875,28.1963,28.1342,28.1697,71780.0
2020-07-10 10:00:00,31.71,31.72,31.54,31.65,247550.0,28.1431,28.152,27.9922,28.0898,247550.0
2020-07-10 10:05:00,31.68,31.83,31.65,31.77,136590.0,28.1165,28.2496,28.0898,28.1963,136590.0
2020-07-10 10:10:00,31.77,31.85,31.77,31.82,65080.0,28.1963,28.2673,28.1963,28.2407,65080.0
2020-07-10 10:15:00,31.83,31.86,31.79,31.83,59800.0,28.2496,28.2762,28.2141,28.2496,59800.0
2020-07-10 10:20:00,31.82,31.84,31.79,31.8,60010.0,28.2407,28.2585,28.2141,28.223,60010.0
2020-07-10 10:25:00,31.8,31.92,31.8,31.88,51470.0,28.223,28.3295,28.223,28.294,51470.0
2020-07-10 10:30:00,31.85,31.93,31.83,31.93,72110.0,28.2673,28.3383,28.2496,28.3383,72110.0
2020-07-10 10:35:00,31.93,31.94,31.88,31.91,88130.0,28.3383,28.3472,28.294,28.3206,88130.0
2020-07-10 10:40:00,31.94,31.97,31.9,31.96,66060.0,28.3472,28.3738,28.3117,28.365,66060.0
2020-07-10 10:45:00,31.97,31.98,31.85,31.88,66220.0,28.3738,28.3827,28.2673,28.294,66220.0
2020-07-10 10:50:00,31.9,31.9,31.83,31.85,62350.0,28.3117,28.3117,28.2496,28.2673,62350.0
2020-07-10 10:55:00,31.87,31.9,31.82,31.89,43080.0,28.2851,28.3117,28.2407,28.3028,43080.0
2020-07-10 11:00:00,31.89,31.9,31.81,31.82,76960.0,28.3028,28.3117,28.2318,28.2407,76960.0
2020-07-10 11:05:00,31.82,31.86,31.78,31.86,31130.0,28.2407,28.2762,28.2052,28.2762,31130.0
2020-07-10 11:10:00,31.86,31.9,31.85,31.88,78510.0,28.2762,28.3117,28.2673,28.294,78510.0
2020-07-10 11:15:00,31.88,31.92,31.88,31.9,54140.0,28.294,28.3295,28.294,28.3117,54140.0
2020-07-10 11:20:00,31.91,31.92,31.88,31.91,64400.0,28.3206,28.3295,28.294,28.3206,64400.0
2020-07-10 11:25:00,31.89,31.95,31.89,31.89,32670.0,28.3028,28.3561,28.3028,28.3028,32670.0
2020-07-10 11:30:00,31.88,31.91,31.85,31.86,42540.0,28.294,28.3206,28.2673,28.2762,42540.0
2020-07-10 11:35:00,31.87,31.93,31.87,31.92,62120.0,28.2851,28.3383,28.2851,28.3295,62120.0
2020-07-10 11:40:00,31.91,31.97,31.9,31.93,44060.0,28.3206,28.3738,28.3117,28.3383,44060.0
2020-07-10 11:45:00,31.93,31.93,31.9,31.91,37600.0,28.3383,28.3383,28.3117,28.3206,37600.0
2020-07-10 11:50:00,31.9,31.92,31.9,31.92,54670.0,28.3117,28.3295,28.3117,28.3295,54670.0
2020-07-10 11:55:00,31.93,31.96,31.88,31.89,62510.0,28.3383,28.365,28.294,28.3028,62510.0
2020-07-10 12:00:00,31.91,31.93,31.87,31.88,59510.0,28.3206,28.3383,28.2851,28.294,59510.0
2020-07-10 12:05:00,31.87,31.93,31.87,31.9,34900.0,28.2851,28.3383,28.2851,28.3117,34900.0
2020-07-10 12:10:00,31.91,31.91,31.87,31.89,55810.0,28.3206,28.3206,28.2851,28.3028,55810.0
2020-07-10 12:15:00,31.9,31.9,31.83,31.83,68050.0,28.3117,28.3117,28.2496,28.2496,68050.0
2020-07-10 12:20:00,31.84,31.84,31.77,31.77,44310.0,28.2585,28.2585,28.1963,28.1963,44310.0
2020-07-10 12:25:00,31.78,31.79,31.72,31.73,42930.0,28.2052,28.2141,28.152,28.1608,42930.0
2020-07-10 12:30:00,31.72,31.73,31.7,31.73,70960.0,28.152,28.1608,28.1342,28.1608,70960.0
2020-07-10 12:35:00,31.73,31.76,31.72,31.75,56260.0,28.1608,28.1875,28.152,28.1786,56260.0
2020-07-10 12:40:00,31.76,31.77,31.71,31.77,39510.0,28.1875,28.1963,28.1431,28.1963,39510.0
2020-07-10 12:45:00,31.77,31.8,31.76,31.79,50540.0,28.1963,28.223,28.1875,28.2141,50540.0
2020-07-10 12:50:00,31.78,31.79,31.76,31.76,32540.0,28.2052,28.2141,28.1875,28.1875,32540.0
2020-07-10 12:55:00,31.77,31.79,31.75,31.78,31930.0,28.1963,28.2141,28.1786,28.2052,31930.0
2020-07-10 13:00:00,31.79,31.79,31.76,31.79,26000.0,28.2141,28.2141,28.1875,28.2141,26000.0
2020-07-10 13:05:00,31.78,31.8,31.78,31.79,34200.0,28.2052,28.223,28.2052,28.2141,34200.0
2020-07-10 13:10:00,31.79,31.79,31.76,31.76,70740.0,28.2141,28.2141,28.1875,28.1875,70740.0
2020-07-10 13:15:00,31.77,31.78,31.75,31.76,36450.0,28.1963,28.2052,28.1786,28.1875,36450.0
2020-07-10 13:20:00,31.75,31.79,31.75,31.76,63690.0,28.1786,28.2141,28.1786,28.1875,63690.0
2020-07-10 13:25:00,31.76,31.76,31.73,31.74,46600.0,28.1875,28.1875,28.1608,28.1697,46600.0
2020-07-10 13:30:00,31.74,31.75,31.72,31.72,69010.0,28.1697,28.1786,28.152,28.152,69010.0
2020-07-10 13:35:00,31.74,31.77,31.72,31.77,42700.0,28.1697,28.1963,28.152,28.1963,42700.0
2020-07-10 13:40:00,31.76,31.79,31.76,31.78,57570.0,28.1875,28.2141,28.1875,28.2052,57570.0
2020-07-10 13:45:00,31.78,31.79,31.76,31.76,71240.0,28.2052,28.2141,28.1875,28.1875,71240.0
2020-07-10 13:50:00,31.77,31.79,31.76,31.77,51000.0,28.1963,28.2141,28.1875,28.1963,51000.0
2020-07-10 13:55:00,31.77,31.78,31.75,31.76,91200.0,28.1963,28.2052,28.1786,28.1875,91200.0
2020-07-10 14:00:00,31.76,31.77,31.74,31.76,78450.0,28.1875,28.1963,28.1697,28.1875,78450.0
2020-07-10 14:05:00,31.76,31.76,31.7,31.7,49360.0,28.1875,28.1875,28.1342,28.1342,49360.0
2020-07-10 14:10:00,31.7,31.72,31.69,31.7,70730.0,28.1342,28.152,28.1253,28.1342,70730.0
2020-07-10 14:15:00,31.69,31.7,31.66,31.66,67230.0,28.1253,28.1342,28.0987,28.0987,67230.0
2020-07-10 14:20:00,31.66,31.66,31.62,31.63,52440.0,28.0987,28.0987,28.0632,28.0721,52440.0
2020-07-10 14:25:00,31.63,31.66,31.63,31.65,68500.0,28.0721,28.0987,28.0721,28.0898,68500.0
2020-07-10 14:30:00,31.64,31.69,31.64,31.68,50560.0,28.081,28.1253,28.081,28.1165,50560.0
2020-07-10 14:35:00,31.68,31.74,31.68,31.73,73240.0,28.1165,28.1697,28.1165,28.1608,73240.0
2020-07-10 14:40:00,31.73,31.73,31.71,31.71,92010.0,28.1608,28.1608,28.1431,28.1431,92010.0
2020-07-10 14:45:00,31.71,31.73,31.7,31.71,32010.0,28.1431,28.1608,28.1342,28.1431,32010.0
2020-07-10 14:50:00,31.71,31.72,31.69,31.7,26900.0,28.1431,28.152,28.1253,28.1342,26900.0
2020-07-10 14:55:00,31.7,31.72,31.68,31.72,100010.0,28.1342,28.152,28.1165,28.152,100010.0
2020-07-10 15:00:00,31.73,31.76,31.69,31.74,107940.0,28.1608,28.1875,28.1253,28.1697,107940.0
2020-07-10 15:05:00,31.74,31.75,31.71,31.73,68210.0,28.1697,28.1786,28.1431,28.1608,68210.0
2020-07-10 15:10:00,31.73,31.77,31.73,31.76,56420.0,28.1608,28.1963,28.1608,28.1875,56420.0
2020-07-10 15:15:00,31.75,31.81,31.75,31.8,144250.0,28.1786,28.2318,28.1786,28.223,144250.0
2020-07-10 15:20:00,31.81,31.82,31.79,31.81,94340.0,28.2318,28.2407,28.2141,28.2318,94340.0
2020-07-10 15:25:00,31.82,31.82,31.78,31.79,65390.0,28.2407,28.2407,28.2052,28.2141,65390.0
2020-07-10 15:30:00,31.79,31.86,31.78,31.86,183120.0,28.2141,28.2762,28.2052,28.2762,183120.0
2020-07-10 15:35:00,31.85,31.88,31.8,31.83,197850.0,28.2673,28.294,28.223,28.2496,197850.0
2020-07-10 15:40:00,31.84,31.85,31.77,31.82,160050.0,28.2585,28.2673,28.1963,28.2407,160050.0
2020-07-10 15:45:00,31.82,31.92,31.82,31.92,239470.0,28.2407,28.3295,28.2407,28.3295,239470.0
2020-07-10 15:50:00,31.94,32.0,31.9,31.93,365470.0,28.3472,28.4005,28.3117,28.3383,365470.0
2020-07-10 15:55:00,31.93,31.96,31.9,31.95,571270.0,28.3383,28.365,28.3117,28.3561,571270.0
2020-07-13 09:30:00,32.17,32.26,32.13,32.24,451650.0,28.5513,28.6312,28.5158,28.6135,451650.0
2020-07-13 09:35:00,32.25,32.34,32.24,32.28,299010.0,28.6223,28.7022,28.6135,28.649,299010.0
2020-07-13 09:40:00,32.3,32.35,32.2,32.3,261160.0,28.6667,28.7111,28.578,28.6667,261160.0
2020-07-13 09:45:00,32.29,32.34,32.07,32.12,246610.0,28.6579,28.7022,28.4626,28.507,246610.0
2020-07-13 09:50:00,32.12,32.16,32.03,32.03,68300.0,28.507,28.5425,28.4271,28.4271,68300.0
2020-07-13 09:55:00,32.03,32.15,32.02,32.09,184950.0,28.4271,28.5336,28.4182,28.4803,184950.0
2020-07-13 10:00:00,32.06,32.07,31.93,31.98,137420.0,28.4537,28.4626,28.3383,28.3827,137420.0
2020-07-13 10:05:00,31.96,32.0,31.92,31.96,107450.0,28.365,28.4005,28.3295,28.365,107450.0
2020-07-13 10:10:00,31.98,32.03,31.97,32.0,121970.0,28.3827,28.4271,28.3738,28.4005,121970.0
2020-07-13 10:15:00,32.0,32.01,31.97,32.01,222820.0,28.4005,28.4093,28.3738,28.4093,222820.0
2020-07-13 10:20:00,32.0,32.02,31.99,32.01,122820.0,28.4005,28.4182,28.3916,28.4093,122820.0
2020-07-13 10:25:00,32.01,32.05,32.0,32.01,82400.0,28.4093,28.4448,28.4005,28.4093,82400.0
2020-07-13 10:30:00,32.01,32.05,31.99,32.02,149600.0,28.4093,28.4448,28.3916,28.4182,149600.0
2020-07-13 10:35:00,32.04,32.04,31.99,32.02,59000.0,28.436,28.436,28.3916,28.4182,59000.0
2020-07-13 10:40:00,32.01,32.02,31.99,32.02,77900.0,28.4093,28.4182,28.3916,28.4182,77900.0
2020-07-13 10:45:00,32.04,32.04,31.92,31.93,109930.0,28.436,28.436,28.3295,28.3383,109930.0
2020-07-13 10:50:00,31.92,31.95,31.9,31.95,107790.0,28.3295,28.3561,28.3117,28.3561,107790.0
2020-07-13 10:55:00,31.93,32.02,31.92,31.99,145830.0,28.3383,28.4182,28.3295,28.3916,145830.0
2020-07-13 11:00:00,31.99,32.03,31.95,32.01,138750.0,28.3916,28.4271,28.3561,28.4093,138750.0
2020-07-13 11:05:00,32.0,32.01,31.97,31.98,80330.0,28.4005,28.4093,28.3738,28.3827,80330.0
2020-07-13 11:10:00,31.99,32.02,31.99,32.0,53500.0,28.3916,28.4182,28.3916,28.4005,53500.0
2020-07-13 11:15:00,31.99,32.03,31.99,32.01,40230.0,28.3916,28.4271,28.3916,28.4093,40230.0
2020-07-13 11:20:00,32.01,32.02,31.99,32.02,77590.0,28.4093,28.4182,28.3916,28.4182,77590.0
2020-07-13 11:25:00,32.03,32.04,31.99,32.02,88200.0,28.4271,28.436,28.3916,28.4182,88200.0
2020-07-13 11:30:00,32.03,32.07,32.01,32.01,312110.0,28.4271,28.4626,28.4093,28.4093,312110.0
2020-07-13 11:35:00,32.01,32.03,32.0,32.01,35670.0,28.4093,28.4271,28.4005,28.4093,35670.0
2020-07-13 11:40:00,32.01,32.03,32.0,32.01,72480.0,28.4093,28.4271,28.4005,28.4093,72480.0
2020-07-13 11:45:00,32.01,32.03,31.99,32.02,147890.0,28.4093,28.4271,28.3916,28.4182,147890.0
2020-07-13 11:50:00,32.03,32.06,32.01,32.02,148610.0,28.4271,28.4537,28.4093,28.4182,148610.0
2020-07-13 11:55:00,32.04,32.04,32.02,32.02,92870.0,28.436,28.436,28.4182,28.4182,92870.0
2020-07-13 12:00:00,32.01,32.04,32.01,32.02,154500.0,28.4093,28.436,28.4093,28.4182,154500.0
2020-07-13 12:05:00,32.04,32.04,32.0,32.04,333820.0,28.436,28.436,28.4005,28.436,333820.0
2020-07-13 12:10:00,32.02,32.04,32.0,32.01,140450.0,28.4182,28.436,28.4005,28.4093,140450.0
2020-07-13 12:15:00,32.02,32.04,32.01,32.02,75720.0,28.4182,28.436,28.4093,28.4182,75720.0
2020-07-13 12:20:00,32.03,32.04,32.0,32.02,162470.0,28.4271,28.436,28.4005,28.4182,162470.0
2020-07-13 12:25:00,32.02,32.03,32.0,32.0,71630.0,28.4182,28.4271,28.4005,28.4005,71630.0
2020-07-13 12:30:00,32.01,32.04,32.0,32.01,68410.0,28.4093,28.436,28.4005,28.4093,68410.0
2020-07-13 12:35:00,32.01,32.02,32.0,32.02,43240.0,28.4093,28.4182,28.4005,28.4182,43240.0
2020-07-13 12:40:00,32.02,32.04,32.0,32.02,140740.0,28.4182,28.436,28.4005,28.4182,140740.0
2020-07-13 12:45:00,32.03,32.04,32.0,32.01,71820.0,28.4271,28.436,28.4005,28.4093,71820.0
2020-07-13 12:50:00,32.01,32.01,32.0,32.01,102070.0,28.4093,28.4093,28.4005,28.4093,102070.0
2020-07-13 12:55:00,32.01,32.03,31.98,31.98,108260.0,28.4093,28.4271,28.3827,28.3827,108260.0
2020-07-13 13:00:00,31.99,32.03,31.99,32.02,77780.0,28.3916,28.4271,28.3916,28.4182,77780.0
2020-07-13 13:05:00,32.01,32.01,31.95,31.96,71130.0,28.4093,28.4093,28.3561,28.365,71130.0
2020-07-13 13:10:00,31.97,31.98,31.95,31.96,51060.0,28.3738,28.3827,28.3561,28.365,51060.0
2020-07-13 13:15:00,31.96,32.0,31.95,31.98,78670.0,28.365,28.4005,28.3561,28.3827,78670.0
2020-07-13 13:20:00,31.98,32.0,31.97,31.99,58990.0,28.3827,28.4005,28.3738,28.3916,58990.0
2020-07-13 13:25:00,31.98,31.98,31.94,31.96,113120.0,28.3827,28.3827,28.3472,28.365,113120.0
2020-07-13 13:30:00,31.97,31.98,31.93,31.94,77680.0,28.3738,28.3827,28.3383,28.3472,77680.0
2020-07-13 13:35:00,31.94,31.98,31.94,31.96,39870.0,28.3472,28.3827,28.3472,28.365,39870.0
2020-07-13 13:40:00,31.96,31.96,31.88,31.9,89480.0,28.365,28.365,28.294,28.3117,89480.0
2020-07-13 13:45:00,31.9,31.9,31.82,31.83,99040.0,28.3117,28.3117,28.2407,28.2496,99040.0
2020-07-13 13:50:00,31.83,31.84,31.81,31.82,123950.0,28.2496,28.2585,28.2318,28.2407,123950.0
2020-07-13 13:55:00,31.81,31.83,31.8,31.82,133010.0,28.2318,28.2496,28.223,28.2407,133010.0
2020-07-13 14:00:00,31.82,31.88,31.82,31.86,307780.0,28.2407,28.294,28.2407,28.2762,307780.0
2020-07-13 14:05:00,31.86,31.88,31.82,31.83,204560.0,28.2762,28.294,28.2407,28.2496,204560.0
2020-07-13 14:10:00,31.86,31.89,31.76,31.81,217650.0,28.2762,28.3028,28.1875,28.2318,217650.0
2020-07-13 14:15:00,31.83,31.84,31.78,31.81,94260.0,28.2496,28.2585,28.2052,28.2318,94260.0
2020-07-13 14:20:00,31.8,31.83,31.74,31.78,136030.0,28.223,28.2496,28.1697,28.2052,136030.0
2020-07-13 14:25:00,31.77,31.79,31.66,31.7,106520.0,28.1963,28.2141,28.0987,28.1342,106520.0
2020-07-13 14:30:00,31.72,31.72,31.65,31.71,97000.0,28.152,28.152,28.0898,28.1431,97000.0
2020-07-13 14:35:00,31.69,31.78,31.67,31.77,215720.0,28.1253,28.2052,28.1076,28.1963,215720.0
2020-07-13 14:40:00,31.78,31.8,31.74,31.77,85650.0,28.2052,28.223,28.1697,28.1963,85650.0
2020-07-13 14:45:00,31.78,31.8,31.74,31.78,256990.0,28.2052,28.223,28.1697,28.2052,256990.0
2020-07-13 14:50:00,31.78,31.82,31.76,31.81,144060.0,28.2052,28.2407,28.1875,28.2318,144060.0
2020-07-13 14:55:00,31.81,31.82,31.72,31.76,171490.0,28.2318,28.2407,28.152,28.1875,171490.0
2020-07-13 15:00:00,31.78,31.79,31.67,31.68,89530.0,28.2052,28.2141,28.1076,28.1165,89530.0
2020-07-13 15:05:00,31.7,31.7,31.56,31.56,117840.0,28.1342,28.1342,28.01,28.01,117840.0
2020-07-13 15:10:00,31.55,31.62,31.54,31.56,90190.0,28.0011,28.0632,27.9922,28.01,90190.0
2020-07-13 15:15:00,31.56,31.59,31.44,31.46,276510.0,28.01,28.0366,27.9035,27.9212,276510.0
2020-07-13 15:20:00,31.49,31.54,31.45,31.46,107370.0,27.9478,27.9922,27.9123,27.9212,107370.0
2020-07-13 15:25:00,31.43,31.49,31.4,31.43,184210.0,27.8946,27.9478,27.868,27.8946,184210.0
2020-07-13 15:30:00,31.43,31.43,31.24,31.24,232880.0,27.8946,27.8946,27.726,27.726,232880.0
2020-07-13 15:35:00,31.26,31.34,31.23,31.25,135730.0,27.7437,27.8147,27.7171,27.7348,135730.0
2020-07-13 15:40:00,31.24,31.39,31.23,31.36,246450.0,27.726,27.8591,27.7171,27.8325,246450.0
2020-07-13 15:45:00,31.37,31.37,31.18,31.2,282390.0,27.8413,27.8413,27.6727,27.6905,282390.0
2020-07-13 15:50:00,31.16,31.21,31.06,31.07,558180.0,27.655,27.6993,27.5662,27.5751,558180.0
2020-07-13 15:55:00,31.07,31.21,31.07,31.14,873630.0,27.5751,27.6993,27.5751,27.6372,873630.0
2020-07-14 09:30:00,30.9,31.03,30.84,30.88,585190.0,27.4242,27.5396,27.371,27.4065,585190.0
2020-07-14 09:35:00,30.91,30.95,30.8,30.9,386240.0,27.4331,27.4686,27.3355,27.4242,386240.0
2020-07-14 09:40:00,30.87,31.05,30.85,31.0,147140.0,27.3976,27.5573,27.3798,27.513,147140.0
2020-07-14 09:45:00,30.99,31.04,30.78,30.82,128010.0,27.5041,27.5485,27.3177,27.3532,128010.0
2020-07-14 09:50:00,30.8,30.81,30.52,30.65,223470.0,27.3355,27.3443,27.0869,27.2023,223470.0
2020-07-14 09:55:00,30.64,30.88,30.59,30.84,140440.0,27.1935,27.4065,27.1491,27.371,140440.0
2020-07-14 10:00:00,30.8,30.85,30.67,30.73,184720.0,27.3355,27.3798,27.2201,27.2733,184720.0
2020-07-14 10:05:00,30.72,30.79,30.63,30.69,194240.0,27.2645,27.3266,27.1846,27.2378,194240.0
2020-07-14 10:10:00,30.67,30.71,30.58,30.63,154600.0,27.2201,27.2556,27.1402,27.1846,154600.0
2020-07-14 10:15:00,30.61,30.77,30.6,30.72,142760.0,27.1668,27.3088,27.158,27.2645,142760.0
2020-07-14 10:20:00,30.72,30.84,30.68,30.76,181490.0,27.2645,27.371,27.229,27.3,181490.0
2020-07-14 10:25:00,30.77,30.83,30.72,30.77,105070.0,27.3088,27.3621,27.2645,27.3088,105070.0
2020-07-14 10:30:00,30.81,30.9,30.81,30.85,106860.0,27.3443,27.4242,27.3443,27.3798,106860.0
2020-07-14 10:35:00,30.87,30.91,30.79,30.8,104290.0,27.3976,27.4331,27.3266,27.3355,104290.0
2020-07-14 10:40:00,30.81,30.95,30.8,30.9,120530.0,27.3443,27.4686,27.3355,27.4242,120530.0
2020-07-14 10:45:00,30.88,31.0,30.86,30.98,133360.0,27.4065,27.513,27.3887,27.4952,133360.0
2020-07-14 10:50:00,30.98,31.06,30.96,31.05,149560.0,27.4952,27.5662,27.4775,27.5573,149560.0
2020-07-14 10:55:00,31.04,31.04,30.9,30.97,79670.0,27.5485,27.5485,27.4242,27.4863,79670.0
2020-07-14 11:00:00,30.99,31.08,30.93,31.04,136000.0,27.5041,27.584,27.4508,27.5485,136000.0
2020-07-14 11:05:00,30.96,31.05,30.89,31.04,116800.0,27.4775,27.5573,27.4153,27.5485,116800.0
2020-07-14 11:10:00,31.04,31.11,30.99,31.02,109870.0,27.5485,27.6106,27.5041,27.5307,109870.0
2020-07-14 11:15:00,31.05,31.13,31.0,31.11,124940.0,27.5573,27.6283,27.513,27.6106,124940.0
2020-07-14 11:20:00,31.11,31.13,31.04,31.08,76930.0,27.6106,27.6283,27.5485,27.584,76930.0
2020-07-14 11:25:00,31.09,31.11,31.05,31.08,26500.0,27.5928,27.6106,27.5573,27.584,26500.0
2020-07-14 11:30:00,31.09,31.18,31.04,31.14,77050.0,27.5928,27.6727,27.5485,27.6372,77050.0
2020-07-14 11:35:00,31.12,31.18,31.12,31.17,38100.0,27.6195,27.6727,27.6195,27.6638,38100.0
2020-07-14 11:40:00,31.19,31.22,31.17,31.22,44090.0,27.6816,27.7082,27.6638,27.7082,44090.0
2020-07-14 11:45:00,31.24,31.25,31.16,31.23,103550.0,27.726,27.7348,27.655,27.7171,103550.0
2020-07-14 11:50:00,31.23,31.25,31.19,31.19,89450.0,27.7171,27.7348,27.6816,27.6816,89450.0
2020-07-14 11:55:00,31.18,31.21,31.15,31.19,35060.0,27.6727,27.6993,27.6461,27.6816,35060.0
2020-07-14 12:00:00,31.21,31.22,31.16,31.22,30550.0,27.6993,27.7082,27.655,27.7082,30550.0
2020-07-14 12:05:00,31.22,31.23,31.16,31.16,77970.0,27.7082,27.7171,27.655,27.655,77970.0
2020-07-14 12:10:00,31.18,31.21,31.16,31.16,21930.0,27.6727,27.6993,27.655,27.655,21930.0
2020-07-14 12:15:00,31.17,31.27,31.17,31.26,129470.0,27.6638,27.7526,27.6638,27.7437,129470.0
2020-07-14 12:20:00,31.26,31.28,31.24,31.26,117580.0,27.7437,27.7615,27.726,27.7437,117580.0
2020-07-14 12:25:00,31.24,31.24,31.18,31.2,18000.0,27.726,27.726,27.6727,27.6905,18000.0
2020-07-14 12:30:00,31.21,31.24,31.2,31.21,26260.0,27.6993,27.726,27.6905,27.6993,26260.0
2020-07-14 12:35:00,31.23,31.27,31.22,31.25,33000.0,27.7171,27.7526,27.7082,27.7348,33000.0
2020-07-14 12:40:00,31.27,31.28,31.2,31.2,53940.0,27.7526,27.7615,27.6905,27.6905,53940.0
2020-07-14 12:45:00,31.22,31.28,31.22,31.26,26000.0,27.7082,27.7615,27.7082,27.7437,26000.0
2020-07-14 12:50:00,31.25,31.26,31.2,31.2,38620.0,27.7348,27.7437,27.6905,27.6905,38620.0
2020-07-14 12:55:00,31.2,31.2,31.14,31.15,40790.0,27.6905,27.6905,27.6372,27.6461,40790.0
2020-07-14 13:00:00,31.16,31.17,31.12,31.14,36350.0,27.655,27.6638,27.6195,27.6372,36350.0
2020-07-14 13:05:00,31.13,31.15,31.1,31.11,63270.0,27.6283,27.6461,27.6017,27.6106,63270.0
2020-07-14 13:10:00,31.11,31.19,31.11,31.19,46560.0,27.6106,27.6816,27.6106,27.6816,46560.0
2020-07-14 13:15:00,31.19,31.21,31.15,31.18,32460.0,27.6816,27.6993,27.6461,27.6727,32460.0
2020-07-14 13:20:00,31.15,31.2,31.15,31.2,22610.0,27.6461,27.6905,27.6461,27.6905,22610.0
2020-07-14 13:25:00,31.19,31.21,31.18,31.19,34550.0,27.6816,27.6993,27.6727,27.6816,34550.0
2020-07-14 13:30:00,31.19,31.27,31.18,31.25,46610.0,27.6816,27.7526,27.6727,27.7348,46610.0
2020-07-14 13:35:00,31.25,31.3,31.24,31.29,36350.0,27.7348,27.7792,27.726,27.7703,36350.0
2020-07-14 13:40:00,31.27,31.32,31.26,31.32,57390.0,27.7526,27.797,27.7437,27.797,57390.0
2020-07-14 13:45:00,31.29,31.33,31.29,31.32,43700.0,27.7703,27.8058,27.7703,27.797,43700.0
2020-07-14 13:50:00,31.31,31.37,31.29,31.36,69890.0,27.7881,27.8413,27.7703,27.8325,69890.0
2020-07-14 13:55:00,31.37,31.38,31.26,31.31,91370.0,27.8413,27.8502,27.7437,27.7881,91370.0
2020-07-14 14:00:00,31.28,31.42,31.28,31.39,78300.0,27.7615,27.8857,27.7615,27.8591,78300.0
2020-07-14 14:05:00,31.34,31.38,31.3,31.35,57300.0,27.8147,27.8502,27.7792,27.8236,57300.0
2020-07-14 14:10:00,31.36,31.36,31.3,31.33,46370.0,27.8325,27.8325,27.7792,27.8058,46370.0
2020-07-14 14:15:00,31.34,31.4,31.33,31.39,109590.0,27.8147,27.868,27.8058,27.8591,109590.0
2020-07-14 14:20:00,31.37,31.42,31.37,31.41,152880.0,27.8413,27.8857,27.8413,27.8768,152880.0
2020-07-14 14:25:00,31.39,31.41,31.36,31.39,119810.0,27.8591,27.8768,27.8325,27.8591,119810.0
2020-07-14 14:30:00,31.38,31.42,31.38,31.4,66860.0,27.8502,27.8857,27.8502,27.868,66860.0
2020-07-14 14:35:00,31.39,31.41,31.33,31.34,83990.0,27.8591,27.8768,27.8058,27.8147,83990.0
2020-07-14 14:40:00,31.34,31.38,31.34,31.36,89870.0,27.8147,27.8502,27.8147,27.8325,89870.0
2020-07-14 14:45:00,31.36,31.4,31.3,31.31,56190.0,27.8325,27.868,27.7792,27.7881,56190.0
2020-07-14 14:50:00,31.32,31.36,31.32,31.33,72920.0,27.797,27.8325,27.797,27.8058,72920.0
2020-07-14 14:55:00,31.34,31.42,31.32,31.4,54250.0,27.8147,27.8857,27.797,27.868,54250.0
2020-07-14 15:00:00,31.41,31.41,31.29,31.29,78720.0,27.8768,27.8768,27.7703,27.7703,78720.0
2020-07-14 15:05:00,31.3,31.34,31.28,31.3,61490.0,27.7792,27.8147,27.7615,27.7792,61490.0
2020-07-14 15:10:00,31.32,31.34,31.28,31.32,70610.0,27.797,27.8147,27.7615,27.797,70610.0
2020-07-14 15:15:00,31.32,31.32,31.25,31.29,95350.0,27.797,27.797,27.7348,27.7703,95350.0
2020-07-14 15:20:00,31.29,31.43,31.29,31.39,64220.0,27.7703,27.8946,27.7703,27.8591,64220.0
2020-07-14 15:25:00,31.4,31.45,31.4,31.42,81280.0,27.868,27.9123,27.868,27.8857,81280.0
2020-07-14 15:30:00,31.43,31.47,31.41,31.46,72320.0,27.8946,27.9301,27.8768,27.9212,72320.0
2020-07-14 15:35:00,31.46,31.46,31.4,31.45,97290.0,27.9212,27.9212,27.868,27.9123,97290.0
2020-07-14 15:40:00,31.44,31.48,31.44,31.44,109610.0,27.9035,27.939,27.9035,27.9035,109610.0
2020-07-14 15:45:00,31.45,31.51,31.41,31.48,251540.0,27.9123,27.9656,27.8768,27.939,251540.0
2020-07-14 15:50:00,31.5,31.62,31.5,31.58,678960.0,27.9567,28.0632,27.9567,28.0277,678960.0
2020-07-14 15:55:00,31.55,31.57,31.5,31.5,806340.0,28.0011,28.0188,27.9567,27.9567,806340.0
2020-07-15 09:30:00,31.57,31.78,31.57,31.73,394910.0,28.0188,28.2052,28.0188,28.1608,394910.0
2020-07-15 09:35:00,31.68,31.7,31.57,31.62,105760.0,28.1165,28.1342,28.0188,28.0632,105760.0
2020-07-15 09:40:00,31.55,31.63,31.5,31.57,158290.0,28.0011,28.0721,27.9567,28.0188,158290.0
2020-07-15 09:45:00,31.57,31.59,31.41,31.48,202560.0,28.0188,28.0366,27.8768,27.939,202560.0
2020-07-15 09:50:00,31.48,31.5,31.38,31.45,97100.0,27.939,27.9567,27.8502,27.9123,97100.0
2020-07-15 09:55:00,31.48,31.51,31.4,31.44,195780.0,27.939,27.9656,27.868,27.9035,195780.0
2020-07-15 10:00:00,31.44,31.49,31.33,31.41,96150.0,27.9035,27.9478,27.8058,27.8768,96150.0
2020-07-15 10:05:00,31.44,31.51,31.42,31.47,97070.0,27.9035,27.9656,27.8857,27.9301,97070.0
2020-07-15 10:10:00,31.45,31.45,31.38,31.43,124990.0,27.9123,27.9123,27.8502,27.8946,124990.0
2020-07-15 10:15:00,31.44,31.5,31.43,31.5,33400.0,27.9035,27.9567,27.8946,27.9567,33400.0
2020-07-15 10:20:00,31.51,31.61,31.5,31.61,88860.0,27.9656,28.0543,27.9567,28.0543,88860.0
2020-07-15 10:25:00,31.57,31.59,31.54,31.56,32680.0,28.0188,28.0366,27.9922,28.01,32680.0
2020-07-15 10:30:00,31.59,31.59,31.51,31.54,32840.0,28.0366,28.0366,27.9656,27.9922,32840.0
2020-07-15 10:35:00,31.56,31.61,31.55,31.58,38330.0,28.01,28.0543,28.0011,28.0277,38330.0
2020-07-15 10:40:00,31.57,31.61,31.57,31.6,53510.0,28.0188,28.0543,28.0188,28.0455,53510.0
2020-07-15 10:45:00,31.61,31.62,31.58,31.62,98980.0,28.0543,28.0632,28.0277,28.0632,98980.0
2020-07-15 10:50:00,31.61,31.62,31.59,31.59,96500.0,28.0543,28.0632,28.0366,28.0366,96500.0
2020-07-15 10:55:00,31.59,31.6,31.53,31.53,39900.0,28.0366,28.0455,27.9833,27.9833,39900.0
2020-07-15 11:00:00,31.54,31.56,31.42,31.43,74080.0,27.9922,28.01,27.8857,27.8946,74080.0
2020-07-15 11:05:00,31.44,31.5,31.38,31.44,83430.0,27.9035,27.9567,27.8502,27.9035,83430.0
2020-07-15 11:10:00,31.42,31.43,31.36,31.41,65690.0,27.8857,27.8946,27.8325,27.8768,65690.0
2020-07-15 11:15:00,31.39,31.39,31.32,31.34,45200.0,27.8591,27.8591,27.797,27.8147,45200.0
2020-07-15 11:20:00,31.34,31.37,31.27,31.33,63360.0,27.8147,27.8413,27.7526,27.8058,63360.0
2020-07-15 11:25:00,31.33,31.39,31.29,31.38,52440.0,27.8058,27.8591,27.7703,27.8502,52440.0
2020-07-15 11:30:00,31.39,31.42,31.37,31.39,79450.0,27.8591,27.8857,27.8413,27.8591,79450.0
2020-07-15 11:35:00,31.39,31.4,31.27,31.27,64490.0,27.8591,27.868,27.7526,27.7526,64490.0
2020-07-15 11:40:00,31.26,31.34,31.22,31.27,212760.0,27.7437,27.8147,27.7082,27.7526,212760.0
2020-07-15 11:45:00,31.27,31.29,31.2,31.23,102740.0,27.7526,27.7703,27.6905,27.7171,102740.0
2020-07-15 11:50:00,31.24,31.31,31.23,31.3,41120.0,27.726,27.7881,27.7171,27.7792,41120.0
2020-07-15 11:55:00,31.29,31.3,31.12,31.12,117360.0,27.7703,27.7792,27.6195,27.6195,117360.0
2020-07-15 12:00:00,31.14,31.17,31.02,31.07,151520.0,27.6372,27.6638,27.5307,27.5751,151520.0
2020-07-15 12:05:00,31.05,31.16,31.05,31.09,77360.0,27.5573,27.655,27.5573,27.5928,77360.0
2020-07-15 12:10:00,31.1,31.14,31.04,31.14,96870.0,27.6017,27.6372,27.5485,27.6372,96870.0
2020-07-15 12:15:00,31.14,31.19,31.12,31.19,84170.0,27.6372,27.6816,27.6195,27.6816,84170.0
2020-07-15 12:20:00,31.19,31.21,31.12,31.13,96500.0,27.6816,27.6993,27.6195,27.6283,96500.0
2020-07-15 12:25:00,31.15,31.24,31.15,31.24,32830.0,27.6461,27.726,27.6461,27.726,32830.0
2020-07-15 12:30:00,31.23,31.24,31.11,31.13,73090.0,27.7171,27.726,27.6106,27.6283,73090.0
2020-07-15 12:35:00,31.12,31.22,31.11,31.11,63890.0,27.6195,27.7082,27.6106,27.6106,63890.0
2020-07-15 12:40:00,31.13,31.19,31.11,31.17,93720.0,27.6283,27.6816,27.6106,27.6638,93720.0
2020-07-15 12:45:00,31.16,31.24,31.15,31.21,61400.0,27.655,27.726,27.6461,27.6993,61400.0
2020-07-15 12:50:00,31.2,31.26,31.2,31.22,62750.0,27.6905,27.7437,27.6905,27.7082,62750.0
2020-07-15 12:55:00,31.24,31.3,31.23,31.28,41570.0,27.726,27.7792,27.7171,27.7615,41570.0
2020-07-15 13:00:00,31.28,31.29,31.21,31.26,173890.0,27.7615,27.7703,27.6993,27.7437,173890.0
2020-07-15 13:05:00,31.27,31.33,31.25,31.32,81300.0,27.7526,27.8058,27.7348,27.797,81300.0
2020-07-15 13:10:00,31.32,31.33,31.26,31.28,58960.0,27.797,27.8058,27.7437,27.7615,58960.0
2020-07-15 13:15:00,31.28,31.31,31.28,31.29,55310.0,27.7615,27.7881,27.7615,27.7703,55310.0
2020-07-15 13:20:00,31.31,31.35,31.3,31.31,291230.0,27.7881,27.8236,27.7792,27.7881,291230.0
2020-07-15 13:25:00,31.32,31.34,31.28,31.33,61000.0,27.797,27.8147,27.7615,27.8058,61000.0
2020-07-15 13:30:00,31.34,31.36,31.33,31.35,28250.0,27.8147,27.8325,27.8058,27.8236,28250.0
2020-07-15 13:35:00,31.36,31.38,31.36,31.36,45070.0,27.8325,27.8502,27.8325,27.8325,45070.0
2020-07-15 13:40:00,31.36,31.38,31.35,31.37,78790.0,27.8325,27.8502,27.8236,27.8413,78790.0
2020-07-15 13:45:00,31.38,31.4,31.36,31.36,38000.0,27.8502,27.868,27.8325,27.8325,38000.0
2020-07-15 13:50:00,31.37,31.39,31.33,31.35,99250.0,27.8413,27.8591,27.8058,27.8236,99250.0
2020-07-15 13:55:00,31.36,31.37,31.31,31.33,49650.0,27.8325,27.8413,27.7881,27.8058,49650.0
2020-07-15 14:00:00,31.29,31.48,31.29,31.47,145530.0,27.7703,27.939,27.7703,27.9301,145530.0
2020-07-15 14:05:00,31.47,31.49,31.41,31.41,204490.0,27.9301,27.9478,27.8768,27.8768,204490.0
2020-07-15 14:10:00,31.43,31.43,31.4,31.42,56550.0,27.8946,27.8946,27.868,27.8857,56550.0
2020-07-15 14:15:00,31.41,31.41,31.37,31.37,92440.0,27.8768,27.8768,27.8413,27.8413,92440.0
2020-07-15 14:20:00,31.37,31.39,31.34,31.36,97030.0,27.8413,27.8591,27.8147,27.8325,97030.0
2020-07-15 14:25:00,31.37,31.4,31.32,31.37,128810.0,27.8413,27.868,27.797,27.8413,128810.0
2020-07-15 14:30:00,31.36,31.41,31.36,31.37,84000.0,27.8325,27.8768,27.8325,27.8413,84000.0
2020-07-15 14:35:00,31.37,31.39,31.33,31.37,64000.0,27.8413,27.8591,27.8058,27.8413,64000.0
2020-07-15 14:40:00,31.37,31.39,31.32,31.33,87710.0,27.8413,27.8591,27.797,27.8058,87710.0
2020-07-15 14:45:00,31.34,31.37,31.34,31.36,72400.0,27.8147,27.8413,27.8147,27.8325,72400.0
2020-07-15 14:50:00,31.36,31.36,31.27,31.28,104920.0,27.8325,27.8325,27.7526,27.7615,104920.0
2020-07-15 14:55:00,31.29,31.32,31.27,31.27,64580.0,27.7703,27.797,27.7526,27.7526,64580.0
2020-07-15 15:00:00,31.27,31.32,31.27,31.28,123020.0,27.7526,27.797,27.7526,27.7615,123020.0
2020-07-15 15:05:00,31.29,31.29,31.21,31.27,107280.0,27.7703,27.7703,27.6993,27.7526,107280.0
2020-07-15 15:10:00,31.27,31.29,31.24,31.27,91170.0,27.7526,27.7703,27.726,27.7526,91170.0
2020-07-15 15:15:00,31.25,31.32,31.21,31.32,125840.0,27.7348,27.797,27.6993,27.797,125840.0
2020-07-15 15:20:00,31.32,31.36,31.32,31.34,88070.0,27.797,27.8325,27.797,27.8147,88070.0
2020-07-15 15:25:00,31.33,31.41,31.31,31.4,113930.0,27.8058,27.8768,27.7881,27.868,113930.0
2020-07-15 15:30:00,31.41,31.45,31.39,31.43,133880.0,27.8768,27.9123,27.8591,27.8946,133880.0
2020-07-15 15:35:00,31.44,31.47,31.43,31.46,109730.0,27.9035,27.9301,27.8946,27.9212,109730.0
2020-07-15 15:40:00,31.45,31.46,31.42,31.46,134400.0,27.9123,27.9212,27.8857,27.9212,134400.0
2020-07-15 15:45:00,31.47,31.5,31.45,31.48,191120.0,27.9301,27.9567,27.9123,27.939,191120.0
2020-07-15 15:50:00,31.46,31.46,31.32,31.34,292250.0,27.9212,27.9212,27.797,27.8147,292250.0
2020-07-15 15:55:00,31.34,31.4,31.32,31.38,436280.0,27.8147,27.868,27.797,27.8502,436280.0
2020-07-16 09:30:00,31.06,31.1,30.95,30.98,276920.0,27.5662,27.6017,27.4686,27.4952,276920.0
2020-07-16 09:35:00,30.93,31.2,30.93,31.11,101970.0,27.4508,27.6905,27.4508,27.6106,101970.0
2020-07-16 09:40:00,31.1,31.15,30.98,31.1,84200.0,27.6017,27.6461,27.4952,27.6017,84200.0
2020-07-16 09:45:00,31.05,31.09,30.98,31.07,169820.0,27.5573,27.5928,27.4952,27.5751,169820.0
2020-07-16 09:50:00,31.08,31.17,31.06,31.1,76230.0,27.584,27.6638,27.5662,27.6017,76230.0
2020-07-16 09:55:00,31.1,31.1,31.0,31.01,76310.0,27.6017,27.6017,27.513,27.5218,76310.0
2020-07-16 10:00:00,31.03,31.09,30.99,31.01,79660.0,27.5396,27.5928,27.5041,27.5218,79660.0
2020-07-16 10:05:00,31.0,31.08,31.0,31.07,83380.0,27.513,27.584,27.513,27.5751,83380.0
2020-07-16 10:10:00,31.07,31.07,31.02,31.05,54070.0,27.5751,27.5751,27.5307,27.5573,54070.0
2020-07-16 10:15:00,31.05,31.13,31.04,31.07,123550.0,27.5573,27.6283,27.5485,27.5751,123550.0
2020-07-16 10:20:00,31.06,31.16,31.05,31.15,82040.0,27.5662,27.655,27.5573,27.6461,82040.0
2020-07-16 10:25:00,31.15,31.23,31.08,31.22,125070.0,27.6461,27.7171,27.584,27.7082,125070.0
2020-07-16 10:30:00,31.23,31.38,31.21,31.37,438770.0,27.7171,27.8502,27.6993,27.8413,438770.0
2020-07-16 10:35:00,31.37,31.39,31.29,31.3,186400.0,27.8413,27.8591,27.7703,27.7792,186400.0
2020-07-16 10:40:00,31.3,31.32,31.28,31.31,148890.0,27.7792,27.797,27.7615,27.7881,148890.0
2020-07-16 10:45:00,31.3,31.32,31.23,31.23,76290.0,27.7792,27.797,27.7171,27.7171,76290.0
2020-07-16 10:50:00,31.24,31.25,31.17,31.23,102200.0,27.726,27.7348,27.6638,27.7171,102200.0
2020-07-16 10:55:00,31.23,31.23,31.14,31.17,63290.0,27.7171,27.7171,27.6372,27.6638,63290.0
2020-07-16 11:00:00,31.19,31.2,31.09,31.11,80000.0,27.6816,27.6905,27.5928,27.6106,80000.0
2020-07-16 11:05:00,31.11,31.14,31.03,31.11,77210.0,27.6106,27.6372,27.5396,27.6106,77210.0
2020-07-16 11:10:00,31.1,31.11,31.0,31.04,86000.0,27.6017,27.6106,27.513,27.5485,86000.0
2020-07-16 11:15:00,31.05,31.07,30.97,31.0,119050.0,27.5573,27.5751,27.4863,27.513,119050.0
2020-07-16 11:20:00,30.99,31.01,30.96,31.01,40820.0,27.5041,27.5218,27.4775,27.5218,40820.0
2020-07-16 11:25:00,31.0,31.05,30.99,31.02,41570.0,27.513,27.5573,27.5041,27.5307,41570.0
2020-07-16 11:30:00,31.02,31.06,31.0,31.04,98920.0,27.5307,27.5662,27.513,27.5485,98920.0
2020-07-16 11:35:00,31.03,31.07,31.01,31.02,40030.0,27.5396,27.5751,27.5218,27.5307,40030.0
2020-07-16 11:40:00,31.05,31.05,30.98,31.02,52080.0,27.5573,27.5573,27.4952,27.5307,52080.0
2020-07-16 11:45:00,31.02,31.06,31.01,31.01,37800.0,27.5307,27.5662,27.5218,27.5218,37800.0
2020-07-16 11:50:00,31.03,31.08,31.03,31.06,25380.0,27.5396,27.584,27.5396,27.5662,25380.0
2020-07-16 11:55:00,31.06,31.09,31.05,31.09,28600.0,27.5662,27.5928,27.5573,27.5928,28600.0
2020-07-16 12:00:00,31.09,31.16,31.07,31.16,87500.0,27.5928,27.655,27.5751,27.655,87500.0
2020-07-16 12:05:00,31.15,31.15,31.11,31.14,73090.0,27.6461,27.6461,27.6106,27.6372,73090.0
2020-07-16 12:10:00,31.13,31.17,31.09,31.1,176160.0,27.6283,27.6638,27.5928,27.6017,176160.0
2020-07-16 12:15:00,31.11,31.11,31.07,31.09,43210.0,27.6106,27.6106,27.5751,27.5928,43210.0
2020-07-16 12:20:00,31.08,31.09,31.05,31.08,43250.0,27.584,27.5928,27.5573,27.584,43250.0
2020-07-16 12:25:00,31.08,31.1,31.07,31.08,70090.0,27.584,27.6017,27.5751,27.584,70090.0
2020-07-16 12:30:00,31.08,31.11,31.08,31.1,28560.0,27.584,27.6106,27.584,27.6017,28560.0
2020-07-16 12:35:00,31.1,31.13,31.1,31.12,27280.0,27.6017,27.6283,27.6017,27.6195,27280.0
2020-07-16 12:40:00,31.12,31.15,31.12,31.13,23000.0,27.6195,27.6461,27.6195,27.6283,23000.0
2020-07-16 12:45:00,31.13,31.14,31.11,31.12,42140.0,27.6283,27.6372,27.6106,27.6195,42140.0
2020-07-16 12:50:00,31.11,31.14,31.11,31.13,37760.0,27.6106,27.6372,27.6106,27.6283,37760.0
2020-07-16 12:55:00,31.12,31.13,31.08,31.08,56310.0,27.6195,27.6283,27.584,27.584,56310.0
2020-07-16 13:00:00,31.09,31.15,31.09,31.12,58090.0,27.5928,27.6461,27.5928,27.6195,58090.0
2020-07-16 13:05:00,31.11,31.13,31.09,31.13,50660.0,27.6106,27.6283,27.5928,27.6283,50660.0
2020-07-16 13:10:00,31.13,31.15,31.11,31.15,63850.0,27.6283,27.6461,27.6106,27.6461,63850.0
2020-07-16 13:15:00,31.16,31.17,31.14,31.15,78400.0,27.655,27.6638,27.6372,27.6461,78400.0
2020-07-16 13:20:00,31.14,31.15,31.11,31.12,91060.0,27.6372,27.6461,27.6106,27.6195,91060.0
2020-07-16 13:25:00,31.13,31.15,31.12,31.14,52710.0,27.6283,27.6461,27.6195,27.6372,52710.0
2020-07-16 13:30:00,31.13,31.15,31.13,31.14,35560.0,27.6283,27.6461,27.6283,27.6372,35560.0
2020-07-16 13:35:00,31.14,31.17,31.13,31.15,71050.0,27.6372,27.6638,27.6283,27.6461,71050.0
2020-07-16 13:40:00,31.15,31.17,31.14,31.15,86800.0,27.6461,27.6638,27.6372,27.6461,86800.0
2020-07-16 13:45:00,31.15,31.19,31.15,31.19,19480.0,27.6461,27.6816,27.6461,27.6816,19480.0
2020-07-16 13:50:00,31.18,31.22,31.18,31.2,60160.0,27.6727,27.7082,27.6727,27.6905,60160.0
2020-07-16 13:55:00,31.2,31.21,31.16,31.18,52590.0,27.6905,27.6993,27.655,27.6727,52590.0
2020-07-16 14:00:00,31.17,31.25,31.16,31.22,80530.0,27.6638,27.7348,27.655,27.7082,80530.0
2020-07-16 14:05:00,31.23,31.25,31.21,31.23,41210.0,27.7171,27.7348,27.6993,27.7171,41210.0
2020-07-16 14:10:00,31.23,31.26,31.22,31.26,46920.0,27.7171,27.7437,27.7082,27.7437,46920.0
2020-07-16 14:15:00,31.26,31.27,31.24,31.25,46620.0,27.7437,27.7526,27.726,27.7348,46620.0
2020-07-16 14:20:00,31.25,31.26,31.22,31.24,67590.0,27.7348,27.7437,27.7082,27.726,67590.0
2020-07-16 14:25:00,31.23,31.24,31.21,31.22,54000.0,27.7171,27.726,27.6993,27.7082,54000.0
2020-07-16 14:30:00,31.23,31.24,31.2,31.21,49540.0,27.7171,27.726,27.6905,27.6993,49540.0
2020-07-16 14:35:00,31.2,31.21,31.18,31.18,47720.0,27.6905,27.6993,27.6727,27.6727,47720.0
2020-07-16 14:40:00,31.18,31.21,31.16,31.17,81150.0,27.6727,27.6993,27.655,27.6638,81150.0
2020-07-16 14:45:00,31.16,31.17,31.08,31.09,59090.0,27.655,27.6638,27.584,27.5928,59090.0
2020-07-16 14:50:00,31.09,31.13,31.07,31.07,71040.0,27.5928,27.6283,27.5751,27.5751,71040.0
2020-07-16 14:55:00,31.08,31.12,31.06,31.07,84500.0,27.584,27.6195,27.5662,27.5751,84500.0
2020-07-16 15:00:00,31.07,31.11,31.06,31.11,39340.0,27.5751,27.6106,27.5662,27.6106,39340.0
2020-07-16 15:05:00,31.11,31.13,31.1,31.1,124370.0,27.6106,27.6283,27.6017,27.6017,124370.0
2020-07-16 15:10:00,31.13,31.13,31.09,31.11,47890.0,27.6283,27.6283,27.5928,27.6106,47890.0
2020-07-16 15:15:00,31.11,31.15,31.11,31.14,48450.0,27.6106,27.6461,27.6106,27.6372,48450.0
2020-07-16 15:20:00,31.15,31.19,31.15,31.16,67420.0,27.6461,27.6816,27.6461,27.655,67420.0
2020-07-16 15:25:00,31.17,31.23,31.16,31.23,89810.0,27.6638,27.7171,27.655,27.7171,89810.0
2020-07-16 15:30:00,31.21,31.22,31.19,31.22,74500.0,27.6993,27.7082,27.6816,27.7082,74500.0
2020-07-16 15:35:00,31.22,31.28,31.22,31.28,90950.0,27.7082,27.7615,27.7082,27.7615,90950.0
2020-07-16 15:40:00,31.27,31.27,31.19,31.2,216520.0,27.7526,27.7526,27.6816,27.6905,216520.0
2020-07-16 15:45:00,31.2,31.23,31.19,31.22,172680.0,27.6905,27.7171,27.6816,27.7082,172680.0
2020-07-16 15:50:00,31.2,31.21,31.1,31.15,318160.0,27.6905,27.6993,27.6017,27.6461,318160.0
2020-07-16 15:55:00,31.14,31.16,31.11,31.15,515960.0,27.6372,27.655,27.6106,27.6461,515960.0
2020-07-17 09:30:00,31.42,31.52,31.2,31.28,1044460.0,27.8857,27.9745,27.6905,27.7615,1044460.0
2020-07-17 09:35:00,31.29,31.35,31.25,31.3,107500.0,27.7703,27.8236,27.7348,27.7792,107500.0
2020-07-17 09:40:00,31.28,31.31,31.21,31.22,37750.0,27.7615,27.7881,27.6993,27.7082,37750.0
2020-07-17 09:45:00,31.21,31.26,31.18,31.23,58530.0,27.6993,27.7437,27.6727,27.7171,58530.0
2020-07-17 09:50:00,31.24,31.26,31.17,31.18,39050.0,27.726,27.7437,27.6638,27.6727,39050.0
2020-07-17 09:55:00,31.17,31.25,31.15,31.19,54820.0,27.6638,27.7348,27.6461,27.6816,54820.0
2020-07-17 10:00:00,31.19,31.25,31.14,31.16,93030.0,27.6816,27.7348,27.6372,27.655,93030.0
2020-07-17 10:05:00,31.16,31.25,31.16,31.21,53000.0,27.655,27.7348,27.655,27.6993,53000.0
2020-07-17 10:10:00,31.19,31.26,31.19,31.23,33780.0,27.6816,27.7437,27.6816,27.7171,33780.0
2020-07-17 10:15:00,31.23,31.26,31.2,31.21,59200.0,27.7171,27.7437,27.6905,27.6993,59200.0
2020-07-17 10:20:00,31.2,31.25,31.11,31.13,93910.0,27.6905,27.7348,27.6106,27.6283,93910.0
2020-07-17 10:25:00,31.14,31.14,31.04,31.06,103830.0,27.6372,27.6372,27.5485,27.5662,103830.0
2020-07-17 10:30:00,31.08,31.1,31.05,31.06,42320.0,27.584,27.6017,27.5573,27.5662,42320.0
2020-07-17 10:35:00,31.1,31.12,31.04,31.06,49970.0,27.6017,27.6195,27.5485,27.5662,49970.0
2020-07-17 10:40:00,31.06,31.08,31.03,31.03,33000.0,27.5662,27.584,27.5396,27.5396,33000.0
2020-07-17 10:45:00,31.01,31.07,31.0,31.05,45310.0,27.5218,27.5751,27.513,27.5573,45310.0
2020-07-17 10:50:00,31.06,31.11,31.06,31.09,51590.0,27.5662,27.6106,27.5662,27.5928,51590.0
2020-07-17 10:55:00,31.1,31.14,31.09,31.14,33950.0,27.6017,27.6372,27.5928,27.6372,33950.0
2020-07-17 11:00:00,31.14,31.2,31.14,31.17,47610.0,27.6372,27.6905,27.6372,27.6638,47610.0
2020-07-17 11:05:00,31.18,31.24,31.18,31.23,22210.0,27.6727,27.726,27.6727,27.7171,22210.0
2020-07-17 11:10:00,31.25,31.31,31.25,31.29,50850.0,27.7348,27.7881,27.7348,27.7703,50850.0
2020-07-17 11:15:00,31.3,31.32,31.28,31.31,109910.0,27.7792,27.797,27.7615,27.7881,109910.0
2020-07-17 11:20:00,31.31,31.31,31.25,31.27,43780.0,27.7881,27.7881,27.7348,27.7526,43780.0
2020-07-17 11:25:00,31.27,31.32,31.27,31.31,36130.0,27.7526,27.797,27.7526,27.7881,36130.0
2020-07-17 11:30:00,31.31,31.33,31.29,31.29,43410.0,27.7881,27.8058,27.7703,27.7703,43410.0
2020-07-17 11:35:00,31.3,31.31,31.29,31.31,34800.0,27.7792,27.7881,27.7703,27.7881,34800.0
2020-07-17 11:40:00,31.3,31.31,31.25,31.28,57340.0,27.7792,27.7881,27.7348,27.7615,57340.0
2020-07-17 11:45:00,31.26,31.28,31.24,31.28,38920.0,27.7437,27.7615,27.726,27.7615,38920.0
2020-07-17 11:50:00,31.28,31.37,31.26,31.37,77260.0,27.7615,27.8413,27.7437,27.8413,77260.0
2020-07-17 11:55:00,31.36,31.38,31.34,31.34,55330.0,27.8325,27.8502,27.8147,27.8147,55330.0
2020-07-17 12:00:00,31.35,31.36,31.32,31.34,145820.0,27.8236,27.8325,27.797,27.8147,145820.0
2020-07-17 12:05:00,31.35,31.41,31.34,31.41,86990.0,27.8236,27.8768,27.8147,27.8768,86990.0
2020-07-17 12:10:00,31.41,31.41,31.38,31.38,30890.0,27.8768,27.8768,27.8502,27.8502,30890.0
2020-07-17 12:15:00,31.38,31.4,31.38,31.39,48790.0,27.8502,27.868,27.8502,27.8591,48790.0
2020-07-17 12:20:00,31.38,31.39,31.34,31.39,50680.0,27.8502,27.8591,27.8147,27.8591,50680.0
2020-07-17 12:25:00,31.39,31.4,31.38,31.39,58980.0,27.8591,27.868,27.8502,27.8591,58980.0
2020-07-17 12:30:00,31.39,31.41,31.38,31.39,80710.0,27.8591,27.8768,27.8502,27.8591,80710.0
2020-07-17 12:35:00,31.4,31.41,31.38,31.39,43360.0,27.868,27.8768,27.8502,27.8591,43360.0
2020-07-17 12:40:00,31.39,31.4,31.37,31.39,84820.0,27.8591,27.868,27.8413,27.8591,84820.0
2020-07-17 12:45:00,31.4,31.41,31.38,31.4,88400.0,27.868,27.8768,27.8502,27.868,88400.0
2020-07-17 12:50:00,31.4,31.41,31.39,31.4,62380.0,27.868,27.8768,27.8591,27.868,62380.0
2020-07-17 12:55:00,31.39,31.4,31.33,31.36,95650.0,27.8591,27.868,27.8058,27.8325,95650.0
2020-07-17 13:00:00,31.36,31.36,31.3,31.31,69710.0,27.8325,27.8325,27.7792,27.7881,69710.0
2020-07-17 13:05:00,31.32,31.33,31.3,31.3,92590.0,27.797,27.8058,27.7792,27.7792,92590.0
2020-07-17 13:10:00,31.29,31.31,31.28,31.28,64870.0,27.7703,27.7881,27.7615,27.7615,64870.0
2020-07-17 13:15:00,31.27,31.3,31.23,31.29,105180.0,27.7526,27.7792,27.7171,27.7703,105180.0
2020-07-17 13:20:00,31.28,31.32,31.28,31.3,67900.0,27.7615,27.797,27.7615,27.7792,67900.0
2020-07-17 13:25:00,31.29,31.3,31.27,31.3,22250.0,27.7703,27.7792,27.7526,27.7792,22250.0
2020-07-17 13:30:00,31.29,31.31,31.26,31.27,18200.0,27.7703,27.7881,27.7437,27.7526,18200.0
2020-07-17 13:35:00,31.25,31.29,31.25,31.27,32980.0,27.7348,27.7703,27.7348,27.7526,32980.0
2020-07-17 13:40:00,31.28,31.39,31.28,31.39,163380.0,27.7615,27.8591,27.7615,27.8591,163380.0
2020-07-17 13:45:00,31.4,31.4,31.35,31.38,161290.0,27.868,27.868,27.8236,27.8502,161290.0
2020-07-17 13:50:00,31.37,31.38,31.35,31.35,26600.0,27.8413,27.8502,27.8236,27.8236,26600.0
2020-07-17 13:55:00,31.35,31.36,31.33,31.36,23960.0,27.8236,27.8325,27.8058,27.8325,23960.0
2020-07-17 14:00:00,31.37,31.41,31.36,31.39,31620.0,27.8413,27.8768,27.8325,27.8591,31620.0
2020-07-17 14:05:00,31.38,31.4,31.38,31.4,41930.0,27.8502,27.868,27.8502,27.868,41930.0
2020-07-17 14:10:00,31.39,31.43,31.38,31.41,61650.0,27.8591,27.8946,27.8502,27.8768,61650.0
2020-07-17 14:15:00,31.42,31.43,31.41,31.42,41850.0,27.8857,27.8946,27.8768,27.8857,41850.0
2020-07-17 14:20:00,31.42,31.44,31.41,31.43,38940.0,27.8857,27.9035,27.8768,27.8946,38940.0
2020-07-17 14:25:00,31.44,31.45,31.43,31.44,36930.0,27.9035,27.9123,27.8946,27.9035,36930.0
2020-07-17 14:30:00,31.42,31.45,31.42,31.42,61020.0,27.8857,27.9123,27.8857,27.8857,61020.0
2020-07-17 14:35:00,31.42,31.44,31.4,31.43,30000.0,27.8857,27.9035,27.868,27.8946,30000.0
2020-07-17 14:40:00,31.44,31.45,31.43,31.44,32540.0,27.9035,27.9123,27.8946,27.9035,32540.0
2020-07-17 14:45:00,31.44,31.45,31.42,31.43,33800.0,27.9035,27.9123,27.8857,27.8946,33800.0
2020-07-17 14:50:00,31.43,31.45,31.43,31.45,33410.0,27.8946,27.9123,27.8946,27.9123,33410.0
2020-07-17 14:55:00,31.45,31.45,31.42,31.43,57680.0,27.9123,27.9123,27.8857,27.8946,57680.0
2020-07-17 15:00:00,31.41,31.41,31.36,31.37,58070.0,27.8768,27.8768,27.8325,27.8413,58070.0
2020-07-17 15:05:00,31.36,31.41,31.36,31.39,23670.0,27.8325,27.8768,27.8325,27.8591,23670.0
2020-07-17 15:10:00,31.39,31.42,31.39,31.41,56030.0,27.8591,27.8857,27.8591,27.8768,56030.0
2020-07-17 15:15:00,31.42,31.42,31.39,31.42,53050.0,27.8857,27.8857,27.8591,27.8857,53050.0
2020-07-17 15:20:00,31.42,31.45,31.41,31.44,51350.0,27.8857,27.9123,27.8768,27.9035,51350.0
2020-07-17 15:25:00,31.45,31.46,31.44,31.46,76280.0,27.9123,27.9212,27.9035,27.9212,76280.0
2020-07-17 15:30:00,31.46,31.47,31.44,31.45,55730.0,27.9212,27.9301,27.9035,27.9123,55730.0
2020-07-17 15:35:00,31.46,31.48,31.43,31.44,78190.0,27.9212,27.939,27.8946,27.9035,78190.0
2020-07-17 15:40:00,31.44,31.47,31.43,31.45,82800.0,27.9035,27.9301,27.8946,27.9123,82800.0
2020-07-17 15:45:00,31.46,31.46,31.4,31.41,213530.0,27.9212,27.9212,27.868,27.8768,213530.0
2020-07-17 15:50:00,31.38,31.4,31.31,31.32,337710.0,27.8502,27.868,27.7881,27.797,337710.0
2020-07-17 15:55:00,31.32,31.35,31.26,31.28,842420.0,27.797,27.8236,27.7437,27.7615,842420.0
2020-07-20 09:30:00,31.19,31.27,31.19,31.23,278840.0,27.6816,27.7526,27.6816,27.7171,278840.0
2020-07-20 09:35:00,31.2,31.23,31.03,31.15,91200.0,27.6905,27.7171,27.5396,27.6461,91200.0
2020-07-20 09:40:00,31.13,31.15,31.05,31.1,74540.0,27.6283,27.6461,27.5573,27.6017,74540.0
2020-07-20 09:45:00,31.09,31.17,31.06,31.08,97840.0,27.5928,27.6638,27.5662,27.584,97840.0
2020-07-20 09:50:00,31.06,31.14,31.04,31.12,57000.0,27.5662,27.6372,27.5485,27.6195,57000.0
2020-07-20 09:55:00,31.13,31.16,31.1,31.14,62590.0,27.6283,27.655,27.6017,27.6372,62590.0
2020-07-20 10:00:00,31.13,31.19,31.1,31.19,66800.0,27.6283,27.6816,27.6017,27.6816,66800.0
2020-07-20 10:05:00,31.17,31.24,31.17,31.21,31810.0,27.6638,27.726,27.6638,27.6993,31810.0
2020-07-20 10:10:00,31.21,31.25,31.17,31.2,61520.0,27.6993,27.7348,27.6638,27.6905,61520.0
2020-07-20 10:15:00,31.21,31.24,31.19,31.24,15810.0,27.6993,27.726,27.6816,27.726,15810.0
2020-07-20 10:20:00,31.24,31.26,31.22,31.23,35430.0,27.726,27.7437,27.7082,27.7171,35430.0
2020-07-20 10:25:00,31.22,31.25,31.21,31.24,80060.0,27.7082,27.7348,27.6993,27.726,80060.0
2020-07-20 10:30:00,31.23,31.27,31.23,31.27,68750.0,27.7171,27.7526,27.7171,27.7526,68750.0
2020-07-20 10:35:00,31.27,31.29,31.26,31.26,121980.0,27.7526,27.7703,27.7437,27.7437,121980.0
2020-07-20 10:40:00,31.26,31.28,31.22,31.23,105210.0,27.7437,27.7615,27.7082,27.7171,105210.0
2020-07-20 10:45:00,31.22,31.23,31.16,31.16,320090.0,27.7082,27.7171,27.655,27.655,320090.0
2020-07-20 10:50:00,31.15,31.17,31.13,31.17,55920.0,27.6461,27.6638,27.6283,27.6638,55920.0
2020-07-20 10:55:00,31.16,31.17,31.11,31.14,64350.0,27.655,27.6638,27.6106,27.6372,64350.0
2020-07-20 11:00:00,31.14,31.15,31.1,31.14,96360.0,27.6372,27.6461,27.6017,27.6372,96360.0
2020-07-20 11:05:00,31.15,31.17,31.14,31.14,19990.0,27.6461,27.6638,27.6372,27.6372,19990.0
2020-07-20 11:10:00,31.16,31.2,31.16,31.2,61050.0,27.655,27.6905,27.655,27.6905,61050.0
2020-07-20 11:15:00,31.2,31.24,31.2,31.23,79210.0,27.6905,27.726,27.6905,27.7171,79210.0
2020-07-20 11:20:00,31.22,31.24,31.21,31.23,59350.0,27.7082,27.726,27.6993,27.7171,59350.0
2020-07-20 11:25:00,31.23,31.24,31.22,31.23,91830.0,27.7171,27.726,27.7082,27.7171,91830.0
2020-07-20 11:30:00,31.24,31.25,31.21,31.21,178650.0,27.726,27.7348,27.6993,27.6993,178650.0
2020-07-20 11:35:00,31.22,31.28,31.21,31.28,71230.0,27.7082,27.7615,27.6993,27.7615,71230.0
2020-07-20 11:40:00,31.26,31.29,31.26,31.27,47960.0,27.7437,27.7703,27.7437,27.7526,47960.0
2020-07-20 11:45:00,31.27,31.29,31.27,31.29,31240.0,27.7526,27.7703,27.7526,27.7703,31240.0
2020-07-20 11:50:00,31.28,31.29,31.24,31.25,57040.0,27.7615,27.7703,27.726,27.7348,57040.0
2020-07-20 11:55:00,31.24,31.25,31.22,31.24,215530.0,27.726,27.7348,27.7082,27.726,215530.0
2020-07-20 12:00:00,31.23,31.25,31.21,31.24,93620.0,27.7171,27.7348,27.6993,27.726,93620.0
2020-07-20 12:05:00,31.24,31.25,31.21,31.22,41080.0,27.726,27.7348,27.6993,27.7082,41080.0
2020-07-20 12:10:00,31.21,31.25,31.21,31.23,63150.0,27.6993,27.7348,27.6993,27.7171,63150.0
2020-07-20 12:15:00,31.23,31.27,31.22,31.26,64130.0,27.7171,27.7526,27.7082,27.7437,64130.0
2020-07-20 12:20:00,31.25,31.26,31.24,31.25,82550.0,27.7348,27.7437,27.726,27.7348,82550.0
2020-07-20 12:25:00,31.25,31.25,31.22,31.23,52130.0,27.7348,27.7348,27.7082,27.7171,52130.0
2020-07-20 12:30:00,31.23,31.27,31.22,31.26,89360.0,27.7171,27.7526,27.7082,27.7437,89360.0
2020-07-20 12:35:00,31.27,31.32,31.27,31.31,105940.0,27.7526,27.797,27.7526,27.7881,105940.0
2020-07-20 12:40:00,31.32,31.34,31.31,31.33,95810.0,27.797,27.8147,27.7881,27.8058,95810.0
2020-07-20 12:45:00,31.33,31.33,31.31,31.33,55370.0,27.8058,27.8058,27.7881,27.8058,55370.0
2020-07-20 12:50:00,31.32,31.32,31.2,31.26,332900.0,27.797,27.797,27.6905,27.7437,332900.0
2020-07-20 12:55:00,31.25,31.26,31.19,31.26,252600.0,27.7348,27.7437,27.6816,27.7437,252600.0
2020-07-20 13:00:00,31.26,31.26,31.23,31.24,11720.0,27.7437,27.7437,27.7171,27.726,11720.0
2020-07-20 13:05:00,31.23,31.24,31.22,31.24,71420.0,27.7171,27.726,27.7082,27.726,71420.0
2020-07-20 13:10:00,31.22,31.27,31.22,31.26,56630.0,27.7082,27.7526,27.7082,27.7437,56630.0
2020-07-20 13:15:00,31.28,31.28,31.25,31.26,51080.0,27.7615,27.7615,27.7348,27.7437,51080.0
2020-07-20 13:20:00,31.27,31.28,31.25,31.25,47050.0,27.7526,27.7615,27.7348,27.7348,47050.0
2020-07-20 13:25:00,31.25,31.29,31.24,31.28,65500.0,27.7348,27.7703,27.726,27.7615,65500.0
2020-07-20 13:30:00,31.28,31.28,31.26,31.27,79470.0,27.7615,27.7615,27.7437,27.7526,79470.0
2020-07-20 13:35:00,31.27,31.29,31.27,31.28,49170.0,27.7526,27.7703,27.7526,27.7615,49170.0
2020-07-20 13:40:00,31.28,31.32,31.28,31.31,76580.0,27.7615,27.797,27.7615,27.7881,76580.0
2020-07-20 13:45:00,31.3,31.32,31.3,31.32,49000.0,27.7792,27.797,27.7792,27.797,49000.0
2020-07-20 13:50:00,31.31,31.34,31.3,31.34,99900.0,27.7881,27.8147,27.7792,27.8147,99900.0
2020-07-20 13:55:00,31.34,31.38,31.34,31.37,70030.0,27.8147,27.8502,27.8147,27.8413,70030.0
2020-07-20 14:00:00,31.37,31.38,31.36,31.38,44000.0,27.8413,27.8502,27.8325,27.8502,44000.0
2020-07-20 14:05:00,31.38,31.44,31.38,31.43,172230.0,27.8502,27.9035,27.8502,27.8946,172230.0
2020-07-20 14:10:00,31.43,31.5,31.42,31.48,232800.0,27.8946,27.9567,27.8857,27.939,232800.0
2020-07-20 14:15:00,31.47,31.49,31.47,31.48,73000.0,27.9301,27.9478,27.9301,27.939,73000.0
2020-07-20 14:20:00,31.48,31.48,31.45,31.46,47600.0,27.939,27.939,27.9123,27.9212,47600.0
2020-07-20 14:25:00,31.46,31.48,31.45,31.48,60660.0,27.9212,27.939,27.9123,27.939,60660.0
2020-07-20 14:30:00,31.49,31.5,31.46,31.5,146930.0,27.9478,27.9567,27.9212,27.9567,146930.0
2020-07-20 14:35:00,31.51,31.55,31.49,31.54,155100.0,27.9656,28.0011,27.9478,27.9922,155100.0
2020-07-20 14:40:00,31.54,31.6,31.54,31.59,244430.0,27.9922,28.0455,27.9922,28.0366,244430.0
2020-07-20 14:45:00,31.59,31.6,31.57,31.58,81700.0,28.0366,28.0455,28.0188,28.0277,81700.0
2020-07-20 14:50:00,31.58,31.59,31.57,31.58,53530.0,28.0277,28.0366,28.0188,28.0277,53530.0
2020-07-20 14:55:00,31.58,31.58,31.54,31.54,106990.0,28.0277,28.0277,27.9922,27.9922,106990.0
2020-07-20 15:00:00,31.53,31.53,31.52,31.53,96060.0,27.9833,27.9833,27.9745,27.9833,96060.0
2020-07-20 15:05:00,31.53,31.53,31.49,31.5,72060.0,27.9833,27.9833,27.9478,27.9567,72060.0
2020-07-20 15:10:00,31.51,31.52,31.5,31.52,50390.0,27.9656,27.9745,27.9567,27.9745,50390.0
2020-07-20 15:15:00,31.52,31.57,31.5,31.57,216580.0,27.9745,28.0188,27.9567,28.0188,216580.0
2020-07-20 15:20:00,31.56,31.62,31.56,31.61,130550.0,28.01,28.0632,28.01,28.0543,130550.0
2020-07-20 15:25:00,31.6,31.64,31.59,31.61,102980.0,28.0455,28.081,28.0366,28.0543,102980.0
2020-07-20 15:30:00,31.61,31.65,31.6,31.64,76450.0,28.0543,28.0898,28.0455,28.081,76450.0
2020-07-20 15:35:00,31.65,31.68,31.63,31.67,171160.0,28.0898,28.1165,28.0721,28.1076,171160.0
2020-07-20 15:40:00,31.67,31.72,31.67,31.71,109040.0,28.1076,28.152,28.1076,28.1431,109040.0
2020-07-20 15:45:00,31.72,31.75,31.69,31.73,155730.0,28.152,28.1786,28.1253,28.1608,155730.0
2020-07-20 15:50:00,31.73,31.76,31.72,31.74,331290.0,28.1608,28.1875,28.152,28.1697,331290.0
2020-07-20 15:55:00,31.74,31.75,31.68,31.71,617520.0,28.1697,28.1786,28.1165,28.1431,617520.0
2020-07-21 09:30:00,31.92,31.92,31.6,31.6,548460.0,28.3295,28.3295,28.0455,28.0455,548460.0
2020-07-21 09:35:00,31.59,31.65,31.52,31.63,96370.0,28.0366,28.0898,27.9745,28.0721,96370.0
2020-07-21 09:40:00,31.61,31.67,31.55,31.64,69430.0,28.0543,28.1076,28.0011,28.081,69430.0
2020-07-21 09:45:00,31.65,31.68,31.58,31.65,58560.0,28.0898,28.1165,28.0277,28.0898,58560.0
2020-07-21 09:50:00,31.64,31.66,31.59,31.64,97050.0,28.081,28.0987,28.0366,28.081,97050.0
2020-07-21 09:55:00,31.64,31.66,31.59,31.66,261770.0,28.081,28.0987,28.0366,28.0987,261770.0
2020-07-21 10:00:00,31.65,31.67,31.58,31.62,54310.0,28.0898,28.1076,28.0277,28.0632,54310.0
2020-07-21 10:05:00,31.65,31.65,31.48,31.52,146100.0,28.0898,28.0898,27.939,27.9745,146100.0
2020-07-21 10:10:00,31.48,31.52,31.46,31.52,113240.0,27.939,27.9745,27.9212,27.9745,113240.0
2020-07-21 10:15:00,31.52,31.62,31.51,31.6,88170.0,27.9745,28.0632,27.9656,28.0455,88170.0
2020-07-21 10:20:00,31.61,31.61,31.53,31.53,64870.0,28.0543,28.0543,27.9833,27.9833,64870.0
2020-07-21 10:25:00,31.51,31.54,31.41,31.46,89100.0,27.9656,27.9922,27.8768,27.9212,89100.0
2020-07-21 10:30:00,31.48,31.48,31.41,31.43,101470.0,27.939,27.939,27.8768,27.8946,101470.0
2020-07-21 10:35:00,31.44,31.5,31.39,31.43,53580.0,27.9035,27.9567,27.8591,27.8946,53580.0
2020-07-21 10:40:00,31.44,31.47,31.4,31.44,121680.0,27.9035,27.9301,27.868,27.9035,121680.0
2020-07-21 10:45:00,31.44,31.46,31.41,31.43,77270.0,27.9035,27.9212,27.8768,27.8946,77270.0
2020-07-21 10:50:00,31.43,31.5,31.43,31.5,47780.0,27.8946,27.9567,27.8946,27.9567,47780.0
2020-07-21 10:55:00,31.48,31.51,31.45,31.48,84440.0,27.939,27.9656,27.9123,27.939,84440.0
2020-07-21 11:00:00,31.47,31.5,31.46,31.47,140180.0,27.9301,27.9567,27.9212,27.9301,140180.0
2020-07-21 11:05:00,31.47,31.48,31.42,31.42,182560.0,27.9301,27.939,27.8857,27.8857,182560.0
2020-07-21 11:10:00,31.43,31.43,31.37,31.42,127820.0,27.8946,27.8946,27.8413,27.8857,127820.0
2020-07-21 11:15:00,31.43,31.48,31.43,31.48,53520.0,27.8946,27.939,27.8946,27.939,53520.0
2020-07-21 11:20:00,31.46,31.51,31.45,31.5,127770.0,27.9212,27.9656,27.9123,27.9567,127770.0
2020-07-21 11:25:00,31.5,31.51,31.46,31.5,89580.0,27.9567,27.9656,27.9212,27.9567,89580.0
2020-07-21 11:30:00,31.51,31.58,31.49,31.58,149290.0,27.9656,28.0277,27.9478,28.0277,149290.0
2020-07-21 11:35:00,31.58,31.58,31.54,31.54,83940.0,28.0277,28.0277,27.9922,27.9922,83940.0
2020-07-21 11:40:00,31.54,31.58,31.53,31.56,75910.0,27.9922,28.0277,27.9833,28.01,75910.0
2020-07-21 11:45:00,31.56,31.56,31.5,31.51,130310.0,28.01,28.01,27.9567,27.9656,130310.0
2020-07-21 11:50:00,31.51,31.52,31.5,31.51,67090.0,27.9656,27.9745,27.9567,27.9656,67090.0
2020-07-21 11:55:00,31.51,31.55,31.47,31.51,65540.0,27.9656,28.0011,27.9301,27.9656,65540.0
2020-07-21 12:00:00,31.51,31.54,31.5,31.5,27400.0,27.9656,27.9922,27.9567,27.9567,27400.0
2020-07-21 12:05:00,31.51,31.51,31.47,31.49,40670.0,27.9656,27.9656,27.9301,27.9478,40670.0
2020-07-21 12:10:00,31.5,31.51,31.47,31.51,43290.0,27.9567,27.9656,27.9301,27.9656,43290.0
2020-07-21 12:15:00,31.49,31.51,31.47,31.49,96170.0,27.9478,27.9656,27.9301,27.9478,96170.0
2020-07-21 12:20:00,31.49,31.54,31.49,31.53,129020.0,27.9478,27.9922,27.9478,27.9833,129020.0
2020-07-21 12:25:00,31.52,31.54,31.51,31.53,57000.0,27.9745,27.9922,27.9656,27.9833,57000.0
2020-07-21 12:30:00,31.53,31.55,31.52,31.55,92090.0,27.9833,28.0011,27.9745,28.0011,92090.0
2020-07-21 12:35:00,31.55,31.56,31.54,31.54,46540.0,28.0011,28.01,27.9922,27.9922,46540.0
2020-07-21 12:40:00,31.54,31.57,31.52,31.56,59000.0,27.9922,28.0188,27.9745,28.01,59000.0
2020-07-21 12:45:00,31.56,31.57,31.53,31.54,66370.0,28.01,28.0188,27.9833,27.9922,66370.0
2020-07-21 12:50:00,31.53,31.54,31.51,31.51,35000.0,27.9833,27.9922,27.9656,27.9656,35000.0
2020-07-21 12:55:00,31.52,31.54,31.51,31.54,45260.0,27.9745,27.9922,27.9656,27.9922,45260.0
2020-07-21 13:00:00,31.54,31.55,31.52,31.53,37000.0,27.9922,28.0011,27.9745,27.9833,37000.0
2020-07-21 13:05:00,31.53,31.55,31.53,31.54,52060.0,27.9833,28.0011,27.9833,27.9922,52060.0
2020-07-21 13:10:00,31.54,31.54,31.51,31.51,85550.0,27.9922,27.9922,27.9656,27.9656,85550.0
2020-07-21 13:15:00,31.51,31.55,31.49,31.55,118820.0,27.9656,28.0011,27.9478,28.0011,118820.0
2020-07-21 13:20:00,31.54,31.55,31.52,31.53,23700.0,27.9922,28.0011,27.9745,27.9833,23700.0
2020-07-21 13:25:00,31.54,31.59,31.52,31.58,89390.0,27.9922,28.0366,27.9745,28.0277,89390.0
2020-07-21 13:30:00,31.58,31.61,31.58,31.59,63740.0,28.0277,28.0543,28.0277,28.0366,63740.0
2020-07-21 13:35:00,31.59,31.59,31.57,31.57,13000.0,28.0366,28.0366,28.0188,28.0188,13000.0
2020-07-21 13:40:00,31.57,31.59,31.55,31.55,29000.0,28.0188,28.0366,28.0011,28.0011,29000.0
2020-07-21 13:45:00,31.56,31.57,31.55,31.57,38120.0,28.01,28.0188,28.0011,28.0188,38120.0
2020-07-21 13:50:00,31.56,31.6,31.56,31.59,55000.0,28.01,28.0455,28.01,28.0366,55000.0
2020-07-21 13:55:00,31.59,31.59,31.57,31.58,35000.0,28.0366,28.0366,28.0188,28.0277,35000.0
2020-07-21 14:00:00,31.59,31.61,31.58,31.6,41090.0,28.0366,28.0543,28.0277,28.0455,41090.0
2020-07-21 14:05:00,31.6,31.64,31.6,31.64,57610.0,28.0455,28.081,28.0455,28.081,57610.0
2020-07-21 14:10:00,31.64,31.65,31.63,31.64,37550.0,28.081,28.0898,28.0721,28.081,37550.0
2020-07-21 14:15:00,31.65,31.65,31.6,31.61,73510.0,28.0898,28.0898,28.0455,28.0543,73510.0
2020-07-21 14:20:00,31.61,31.64,31.61,31.61,39000.0,28.0543,28.081,28.0543,28.0543,39000.0
2020-07-21 14:25:00,31.61,31.64,31.6,31.63,55190.0,28.0543,28.081,28.0455,28.0721,55190.0
2020-07-21 14:30:00,31.63,31.63,31.6,31.6,77270.0,28.0721,28.0721,28.0455,28.0455,77270.0
2020-07-21 14:35:00,31.6,31.61,31.58,31.59,40820.0,28.0455,28.0543,28.0277,28.0366,40820.0
2020-07-21 14:40:00,31.59,31.61,31.57,31.58,84970.0,28.0366,28.0543,28.0188,28.0277,84970.0
2020-07-21 14:45:00,31.58,31.6,31.57,31.6,32080.0,28.0277,28.0455,28.0188,28.0455,32080.0
2020-07-21 14:50:00,31.59,31.62,31.59,31.62,40790.0,28.0366,28.0632,28.0366,28.0632,40790.0
2020-07-21 14:55:00,31.62,31.63,31.61,31.61,38100.0,28.0632,28.0721,28.0543,28.0543,38100.0
2020-07-21 15:00:00,31.61,31.64,31.6,31.64,85710.0,28.0543,28.081,28.0455,28.081,85710.0
2020-07-21 15:05:00,31.63,31.64,31.59,31.59,52630.0,28.0721,28.081,28.0366,28.0366,52630.0
2020-07-21 15:10:00,31.59,31.59,31.48,31.5,65170.0,28.0366,28.0366,27.939,27.9567,65170.0
2020-07-21 15:15:00,31.49,31.5,31.43,31.43,68340.0,27.9478,27.9567,27.8946,27.8946,68340.0
2020-07-21 15:20:00,31.44,31.47,31.41,31.46,170730.0,27.9035,27.9301,27.8768,27.9212,170730.0
2020-07-21 15:25:00,31.45,31.49,31.42,31.43,35010.0,27.9123,27.9478,27.8857,27.8946,35010.0
2020-07-21 15:30:00,31.42,31.45,31.38,31.38,98910.0,27.8857,27.9123,27.8502,27.8502,98910.0
2020-07-21 15:35:00,31.39,31.39,31.33,31.35,87990.0,27.8591,27.8591,27.8058,27.8236,87990.0
2020-07-21 15:40:00,31.34,31.4,31.34,31.4,82250.0,27.8147,27.868,27.8147,27.868,82250.0
2020-07-21 15:45:00,31.41,31.47,31.4,31.46,103430.0,27.8768,27.9301,27.868,27.9212,103430.0
2020-07-21 15:50:00,31.46,31.46,31.27,31.33,346540.0,27.9212,27.9212,27.7526,27.8058,346540.0
2020-07-21 15:55:00,31.35,31.44,31.33,31.44,514490.0,27.8236,27.9035,27.8058,27.9035,514490.0
2020-07-22 09:30:00,31.5,31.57,31.35,31.36,253330.0,27.9567,28.0188,27.8236,27.8325,253330.0
2020-07-22 09:35:00,31.37,31.46,31.35,31.39,54720.0,27.8413,27.9212,27.8236,27.8591,54720.0
2020-07-22 09:40:00,31.39,31.45,31.36,31.41,105620.0,27.8591,27.9123,27.8325,27.8768,105620.0
2020-07-22 09:45:00,31.42,31.45,31.36,31.38,106560.0,27.8857,27.9123,27.8325,27.8502,106560.0
2020-07-22 09:50:00,31.39,31.48,31.39,31.45,174150.0,27.8591,27.939,27.8591,27.9123,174150.0
2020-07-22 09:55:00,31.45,31.53,31.43,31.5,190930.0,27.9123,27.9833,27.8946,27.9567,190930.0
2020-07-22 10:00:00,31.5,31.51,31.48,31.51,95080.0,27.9567,27.9656,27.939,27.9656,95080.0
2020-07-22 10:05:00,31.51,31.54,31.46,31.48,159910.0,27.9656,27.9922,27.9212,27.939,159910.0
2020-07-22 10:10:00,31.48,31.51,31.43,31.45,141250.0,27.939,27.9656,27.8946,27.9123,141250.0
2020-07-22 10:15:00,31.44,31.46,31.41,31.42,82840.0,27.9035,27.9212,27.8768,27.8857,82840.0
2020-07-22 10:20:00,31.41,31.43,31.36,31.36,98460.0,27.8768,27.8946,27.8325,27.8325,98460.0
2020-07-22 10:25:00,31.35,31.37,31.26,31.27,104660.0,27.8236,27.8413,27.7437,27.7526,104660.0
2020-07-22 10:30:00,31.26,31.33,31.26,31.32,123800.0,27.7437,27.8058,27.7437,27.797,123800.0
2020-07-22 10:35:00,31.32,31.35,31.3,31.35,64780.0,27.797,27.8236,27.7792,27.8236,64780.0
2020-07-22 10:40:00,31.34,31.34,31.29,31.3,87470.0,27.8147,27.8147,27.7703,27.7792,87470.0
2020-07-22 10:45:00,31.3,31.3,31.22,31.24,81950.0,27.7792,27.7792,27.7082,27.726,81950.0
2020-07-22 10:50:00,31.22,31.23,31.17,31.18,117070.0,27.7082,27.7171,27.6638,27.6727,117070.0
2020-07-22 10:55:00,31.19,31.22,31.17,31.18,64370.0,27.6816,27.7082,27.6638,27.6727,64370.0
2020-07-22 11:00:00,31.17,31.21,31.17,31.19,42740.0,27.6638,27.6993,27.6638,27.6816,42740.0
2020-07-22 11:05:00,31.19,31.2,31.09,31.11,118520.0,27.6816,27.6905,27.5928,27.6106,118520.0
2020-07-22 11:10:00,31.1,31.12,31.04,31.06,80030.0,27.6017,27.6195,27.5485,27.5662,80030.0
2020-07-22 11:15:00,31.05,31.08,31.04,31.05,61580.0,27.5573,27.584,27.5485,27.5573,61580.0
2020-07-22 11:20:00,31.05,31.1,31.04,31.07,77750.0,27.5573,27.6017,27.5485,27.5751,77750.0
2020-07-22 11:25:00,31.07,31.14,31.07,31.14,60740.0,27.5751,27.6372,27.5751,27.6372,60740.0
2020-07-22 11:30:00,31.14,31.18,31.14,31.17,47370.0,27.6372,27.6727,27.6372,27.6638,47370.0
2020-07-22 11:35:00,31.16,31.22,31.16,31.21,89060.0,27.655,27.7082,27.655,27.6993,89060.0
2020-07-22 11:40:00,31.21,31.26,31.2,31.26,88700.0,27.6993,27.7437,27.6905,27.7437,88700.0
2020-07-22 11:45:00,31.26,31.26,31.23,31.24,81470.0,27.7437,27.7437,27.7171,27.726,81470.0
2020-07-22 11:50:00,31.24,31.25,31.23,31.25,52640.0,27.726,27.7348,27.7171,27.7348,52640.0
2020-07-22 11:55:00,31.24,31.25,31.23,31.24,45000.0,27.726,27.7348,27.7171,27.726,45000.0
2020-07-22 12:00:00,31.23,31.26,31.19,31.2,92390.0,27.7171,27.7437,27.6816,27.6905,92390.0
2020-07-22 12:05:00,31.21,31.22,31.19,31.22,36340.0,27.6993,27.7082,27.6816,27.7082,36340.0
2020-07-22 12:10:00,31.22,31.29,31.22,31.28,58000.0,27.7082,27.7703,27.7082,27.7615,58000.0
2020-07-22 12:15:00,31.29,31.31,31.27,31.29,92470.0,27.7703,27.7881,27.7526,27.7703,92470.0
2020-07-22 12:20:00,31.3,31.3,31.27,31.27,48960.0,27.7792,27.7792,27.7526,27.7526,48960.0
2020-07-22 12:25:00,31.27,31.28,31.24,31.28,73860.0,27.7526,27.7615,27.726,27.7615,73860.0
2020-07-22 12:30:00,31.27,31.29,31.26,31.26,35050.0,27.7526,27.7703,27.7437,27.7437,35050.0
2020-07-22 12:35:00,31.27,31.27,31.24,31.25,49020.0,27.7526,27.7526,27.726,27.7348,49020.0
2020-07-22 12:40:00,31.24,31.24,31.2,31.2,73560.0,27.726,27.726,27.6905,27.6905,73560.0
2020-07-22 12:45:00,31.2,31.2,31.18,31.2,35270.0,27.6905,27.6905,27.6727,27.6905,35270.0
2020-07-22 12:50:00,31.2,31.21,31.16,31.17,43260.0,27.6905,27.6993,27.655,27.6638,43260.0
2020-07-22 12:55:00,31.17,31.21,31.17,31.21,36600.0,27.6638,27.6993,27.6638,27.6993,36600.0
2020-07-22 13:00:00,31.19,31.2,31.15,31.15,76200.0,27.6816,27.6905,27.6461,27.6461,76200.0
2020-07-22 13:05:00,31.16,31.21,31.14,31.2,131670.0,27.655,27.6993,27.6372,27.6905,131670.0
2020-07-22 13:10:00,31.2,31.22,31.2,31.21,40990.0,27.6905,27.7082,27.6905,27.6993,40990.0
2020-07-22 13:15:00,31.21,31.24,31.2,31.24,36890.0,27.6993,27.726,27.6905,27.726,36890.0
2020-07-22 13:20:00,31.24,31.26,31.24,31.26,36970.0,27.726,27.7437,27.726,27.7437,36970.0
2020-07-22 13:25:00,31.26,31.28,31.25,31.27,104930.0,27.7437,27.7615,27.7348,27.7526,104930.0
2020-07-22 13:30:00,31.27,31.28,31.21,31.22,102160.0,27.7526,27.7615,27.6993,27.7082,102160.0
2020-07-22 13:35:00,31.21,31.23,31.21,31.23,35000.0,27.6993,27.7171,27.6993,27.7171,35000.0
2020-07-22 13:40:00,31.24,31.25,31.21,31.25,55800.0,27.726,27.7348,27.6993,27.7348,55800.0
2020-07-22 13:45:00,31.25,31.25,31.21,31.23,46240.0,27.7348,27.7348,27.6993,27.7171,46240.0
2020-07-22 13:50:00,31.23,31.23,31.18,31.19,32510.0,27.7171,27.7171,27.6727,27.6816,32510.0
2020-07-22 13:55:00,31.19,31.2,31.17,31.17,30000.0,27.6816,27.6905,27.6638,27.6638,30000.0
2020-07-22 14:00:00,31.18,31.27,31.18,31.26,42210.0,27.6727,27.7526,27.6727,27.7437,42210.0
2020-07-22 14:05:00,31.25,31.26,31.24,31.26,39450.0,27.7348,27.7437,27.726,27.7437,39450.0
2020-07-22 14:10:00,31.25,31.27,31.24,31.26,77780.0,27.7348,27.7526,27.726,27.7437,77780.0
2020-07-22 14:15:00,31.25,31.29,31.24,31.28,68410.0,27.7348,27.7703,27.726,27.7615,68410.0
2020-07-22 14:20:00,31.29,31.3,31.25,31.26,45240.0,27.7703,27.7792,27.7348,27.7437,45240.0
2020-07-22 14:25:00,31.25,31.29,31.25,31.28,33740.0,27.7348,27.7703,27.7348,27.7615,33740.0
2020-07-22 14:30:00,31.29,31.29,31.25,31.28,65830.0,27.7703,27.7703,27.7348,27.7615,65830.0
2020-07-22 14:35:00,31.29,31.32,31.27,31.32,60110.0,27.7703,27.797,27.7526,27.797,60110.0
2020-07-22 14:40:00,31.3,31.32,31.29,31.3,62440.0,27.7792,27.797,27.7703,27.7792,62440.0
2020-07-22 14:45:00,31.29,31.32,31.28,31.3,65320.0,27.7703,27.797,27.7615,27.7792,65320.0
2020-07-22 14:50:00,31.3,31.32,31.29,31.3,51110.0,27.7792,27.797,27.7703,27.7792,51110.0
2020-07-22 14:55:00,31.3,31.31,31.27,31.27,48380.0,27.7792,27.7881,27.7526,27.7526,48380.0
2020-07-22 15:00:00,31.28,31.29,31.26,31.28,60940.0,27.7615,27.7703,27.7437,27.7615,60940.0
2020-07-22 15:05:00,31.27,31.31,31.26,31.29,68910.0,27.7526,27.7881,27.7437,27.7703,68910.0
2020-07-22 15:10:00,31.3,31.38,31.28,31.36,74910.0,27.7792,27.8502,27.7615,27.8325,74910.0
2020-07-22 15:15:00,31.35,31.38,31.33,31.34,60620.0,27.8236,27.8502,27.8058,27.8147,60620.0
2020-07-22 15:20:00,31.34,31.36,31.32,31.32,163460.0,27.8147,27.8325,27.797,27.797,163460.0
2020-07-22 15:25:00,31.32,31.33,31.28,31.29,90470.0,27.797,27.8058,27.7615,27.7703,90470.0
2020-07-22 15:30:00,31.29,31.33,31.29,31.29,68100.0,27.7703,27.8058,27.7703,27.7703,68100.0
2020-07-22 15:35:00,31.28,31.36,31.28,31.36,90050.0,27.7615,27.8325,27.7615,27.8325,90050.0
2020-07-22 15:40:00,31.35,31.4,31.35,31.39,102500.0,27.8236,27.868,27.8236,27.8591,102500.0
2020-07-22 15:45:00,31.38,31.41,31.37,31.4,195480.0,27.8502,27.8768,27.8413,27.868,195480.0
2020-07-22 15:50:00,31.4,31.45,31.37,31.39,282520.0,27.868,27.9123,27.8413,27.8591,282520.0
2020-07-22 15:55:00,31.4,31.41,31.37,31.38,374670.0,27.868,27.8768,27.8413,27.8502,374670.0
2020-07-23 09:30:00,31.35,31.39,31.26,31.28,272860.0,27.8236,27.8591,27.7437,27.7615,272860.0
2020-07-23 09:35:00,31.31,31.34,31.23,31.24,65050.0,27.7881,27.8147,27.7171,27.726,65050.0
2020-07-23 09:40:00,31.24,31.29,31.23,31.29,29180.0,27.726,27.7703,27.7171,27.7703,29180.0
2020-07-23 09:45:00,31.32,31.4,31.31,31.39,56830.0,27.797,27.868,27.7881,27.8591,56830.0
2020-07-23 09:50:00,31.37,31.42,31.37,31.4,48060.0,27.8413,27.8857,27.8413,27.868,48060.0
2020-07-23 09:55:00,31.39,31.47,31.38,31.44,110990.0,27.8591,27.9301,27.8502,27.9035,110990.0
2020-07-23 10:00:00,31.44,31.51,31.43,31.46,240690.0,27.9035,27.9656,27.8946,27.9212,240690.0
2020-07-23 10:05:00,31.45,31.5,31.45,31.5,47420.0,27.9123,27.9567,27.9123,27.9567,47420.0
2020-07-23 10:10:00,31.5,31.5,31.35,31.38,377630.0,27.9567,27.9567,27.8236,27.8502,377630.0
2020-07-23 10:15:00,31.37,31.41,31.31,31.31,301100.0,27.8413,27.8768,27.7881,27.7881,301100.0
2020-07-23 10:20:00,31.29,31.33,31.28,31.31,189690.0,27.7703,27.8058,27.7615,27.7881,189690.0
2020-07-23 10:25:00,31.3,31.31,31.27,31.27,116140.0,27.7792,27.7881,27.7526,27.7526,116140.0
2020-07-23 10:30:00,31.29,31.33,31.28,31.32,86020.0,27.7703,27.8058,27.7615,27.797,86020.0
2020-07-23 10:35:00,31.33,31.43,31.32,31.42,107400.0,27.8058,27.8946,27.797,27.8857,107400.0
2020-07-23 10:40:00,31.44,31.45,31.42,31.45,21670.0,27.9035,27.9123,27.8857,27.9123,21670.0
2020-07-23 10:45:00,31.47,31.51,31.47,31.49,85200.0,27.9301,27.9656,27.9301,27.9478,85200.0
2020-07-23 10:50:00,31.49,31.52,31.48,31.49,44490.0,27.9478,27.9745,27.939,27.9478,44490.0
2020-07-23 10:55:00,31.5,31.51,31.47,31.5,118420.0,27.9567,27.9656,27.9301,27.9567,118420.0
2020-07-23 11:00:00,31.51,31.53,31.47,31.48,284840.0,27.9656,27.9833,27.9301,27.939,284840.0
2020-07-23 11:05:00,31.48,31.48,31.43,31.47,120310.0,27.939,27.939,27.8946,27.9301,120310.0
2020-07-23 11:10:00,31.47,31.55,31.47,31.53,77650.0,27.9301,28.0011,27.9301,27.9833,77650.0
2020-07-23 11:15:00,31.51,31.54,31.5,31.53,56740.0,27.9656,27.9922,27.9567,27.9833,56740.0
2020-07-23 11:20:00,31.52,31.53,31.48,31.51,88490.0,27.9745,27.9833,27.939,27.9656,88490.0
2020-07-23 11:25:00,31.52,31.61,31.52,31.59,64560.0,27.9745,28.0543,27.9745,28.0366,64560.0
2020-07-23 11:30:00,31.59,31.61,31.57,31.59,145030.0,28.0366,28.0543,28.0188,28.0366,145030.0
2020-07-23 11:35:00,31.58,31.59,31.54,31.57,297770.0,28.0277,28.0366,27.9922,28.0188,297770.0
2020-07-23 11:40:00,31.58,31.58,31.49,31.54,157350.0,28.0277,28.0277,27.9478,27.9922,157350.0
2020-07-23 11:45:00,31.54,31.56,31.52,31.54,49560.0,27.9922,28.01,27.9745,27.9922,49560.0
2020-07-23 11:50:00,31.54,31.54,31.5,31.51,70150.0,27.9922,27.9922,27.9567,27.9656,70150.0
2020-07-23 11:55:00,31.51,31.54,31.5,31.51,105930.0,27.9656,27.9922,27.9567,27.9656,105930.0
2020-07-23 12:00:00,31.51,31.51,31.44,31.44,136710.0,27.9656,27.9656,27.9035,27.9035,136710.0
2020-07-23 12:05:00,31.43,31.44,31.38,31.38,82960.0,27.8946,27.9035,27.8502,27.8502,82960.0
2020-07-23 12:10:00,31.36,31.4,31.36,31.39,67170.0,27.8325,27.868,27.8325,27.8591,67170.0
2020-07-23 12:15:00,31.38,31.38,31.3,31.3,82430.0,27.8502,27.8502,27.7792,27.7792,82430.0
2020-07-23 12:20:00,31.3,31.34,31.26,31.28,58170.0,27.7792,27.8147,27.7437,27.7615,58170.0
2020-07-23 12:25:00,31.29,31.29,31.25,31.27,63500.0,27.7703,27.7703,27.7348,27.7526,63500.0
2020-07-23 12:30:00,31.28,31.28,31.2,31.22,119770.0,27.7615,27.7615,27.6905,27.7082,119770.0
2020-07-23 12:35:00,31.22,31.24,31.19,31.21,99980.0,27.7082,27.726,27.6816,27.6993,99980.0
2020-07-23 12:40:00,31.22,31.28,31.22,31.26,40280.0,27.7082,27.7615,27.7082,27.7437,40280.0
2020-07-23 12:45:00,31.27,31.29,31.26,31.27,36610.0,27.7526,27.7703,27.7437,27.7526,36610.0
2020-07-23 12:50:00,31.25,31.27,31.19,31.19,49390.0,27.7348,27.7526,27.6816,27.6816,49390.0
2020-07-23 12:55:00,31.21,31.25,31.19,31.25,51520.0,27.6993,27.7348,27.6816,27.7348,51520.0
2020-07-23 13:00:00,31.24,31.33,31.24,31.3,122660.0,27.726,27.8058,27.726,27.7792,122660.0
2020-07-23 13:05:00,31.29,31.33,31.29,31.31,70690.0,27.7703,27.8058,27.7703,27.7881,70690.0
2020-07-23 13:10:00,31.31,31.33,31.29,31.32,64690.0,27.7881,27.8058,27.7703,27.797,64690.0
2020-07-23 13:15:00,31.31,31.33,31.28,31.29,205400.0,27.7881,27.8058,27.7615,27.7703,205400.0
2020-07-23 13:20:00,31.3,31.31,31.25,31.29,432140.0,27.7792,27.7881,27.7348,27.7703,432140.0
2020-07-23 13:25:00,31.3,31.33,31.28,31.32,100670.0,27.7792,27.8058,27.7615,27.797,100670.0
2020-07-23 13:30:00,31.31,31.33,31.28,31.3,272440.0,27.7881,27.8058,27.7615,27.7792,272440.0
2020-07-23 13:35:00,31.31,31.31,31.19,31.21,109670.0,27.7881,27.7881,27.6816,27.6993,109670.0
2020-07-23 13:40:00,31.19,31.19,31.04,31.06,103320.0,27.6816,27.6816,27.5485,27.5662,103320.0
2020-07-23 13:45:00,31.05,31.09,30.99,30.99,116140.0,27.5573,27.5928,27.5041,27.5041,116140.0
2020-07-23 13:50:00,30.99,31.04,30.98,30.99,61830.0,27.5041,27.5485,27.4952,27.5041,61830.0
2020-07-23 13:55:00,30.98,31.08,30.97,31.08,66630.0,27.4952,27.584,27.4863,27.584,66630.0
2020-07-23 14:00:00,31.07,31.07,30.97,30.98,62830.0,27.5751,27.5751,27.4863,27.4952,62830.0
2020-07-23 14:05:00,31.0,31.04,30.95,31.0,76230.0,27.513,27.5485,27.4686,27.513,76230.0
2020-07-23 14:10:00,30.98,30.99,30.9,30.96,91490.0,27.4952,27.5041,27.4242,27.4775,91490.0
2020-07-23 14:15:00,30.95,30.97,30.86,30.97,122980.0,27.4686,27.4863,27.3887,27.4863,122980.0
2020-07-23 14:20:00,30.95,30.97,30.89,30.96,90740.0,27.4686,27.4863,27.4153,27.4775,90740.0
2020-07-23 14:25:00,30.97,31.0,30.95,30.97,61610.0,27.4863,27.513,27.4686,27.4863,61610.0
2020-07-23 14:30:00,30.97,31.04,30.93,31.01,90920.0,27.4863,27.5485,27.4508,27.5218,90920.0
2020-07-23 14:35:00,31.01,31.01,30.84,30.84,99510.0,27.5218,27.5218,27.371,27.371,99510.0
2020-07-23 14:40:00,30.85,30.94,30.85,30.92,115130.0,27.3798,27.4597,27.3798,27.442,115130.0
2020-07-23 14:45:00,30.92,30.99,30.87,30.97,102980.0,27.442,27.5041,27.3976,27.4863,102980.0
2020-07-23 14:50:00,30.98,31.05,30.98,31.04,71260.0,27.4952,27.5573,27.4952,27.5485,71260.0
2020-07-23 14:55:00,31.03,31.06,31.0,31.06,63600.0,27.5396,27.5662,27.513,27.5662,63600.0
2020-07-23 15:00:00,31.08,31.08,31.01,31.02,72690.0,27.584,27.584,27.5218,27.5307,72690.0
2020-07-23 15:05:00,31.05,31.07,30.94,30.96,66210.0,27.5573,27.5751,27.4597,27.4775,66210.0
2020-07-23 15:10:00,30.96,30.98,30.9,30.97,61720.0,27.4775,27.4952,27.4242,27.4863,61720.0
2020-07-23 15:15:00,30.95,31.04,30.94,31.03,414670.0,27.4686,27.5485,27.4597,27.5396,414670.0
2020-07-23 15:20:00,31.03,31.04,30.95,30.95,107160.0,27.5396,27.5485,27.4686,27.4686,107160.0
2020-07-23 15:25:00,30.95,30.98,30.91,30.95,123210.0,27.4686,27.4952,27.4331,27.4686,123210.0
2020-07-23 15:30:00,30.95,30.99,30.87,30.98,158190.0,27.4686,27.5041,27.3976,27.4952,158190.0
2020-07-23 15:35:00,30.97,31.01,30.94,30.97,204190.0,27.4863,27.5218,27.4597,27.4863,204190.0
2020-07-23 15:40:00,30.97,31.0,30.94,30.96,164750.0,27.4863,27.513,27.4597,27.4775,164750.0
2020-07-23 15:45:00,30.96,30.99,30.92,30.93,257400.0,27.4775,27.5041,27.442,27.4508,257400.0
2020-07-23 15:50:00,30.91,30.98,30.86,30.94,396930.0,27.4331,27.4952,27.3887,27.4597,396930.0
2020-07-23 15:55:00,30.95,30.98,30.88,30.97,1109600.0,27.4686,27.4952,27.4065,27.4863,1109600.0
2020-07-24 09:30:00,30.66,30.77,30.42,30.75,718020.0,27.2112,27.3088,26.9982,27.2911,718020.0
2020-07-24 09:35:00,30.7,30.76,30.47,30.61,155400.0,27.2467,27.3,27.0426,27.1668,155400.0
2020-07-24 09:40:00,30.62,30.78,30.5,30.75,165350.0,27.1757,27.3177,27.0692,27.2911,165350.0
2020-07-24 09:45:00,30.75,30.81,30.65,30.68,144510.0,27.2911,27.3443,27.2023,27.229,144510.0
2020-07-24 09:50:00,30.66,30.77,30.62,30.7,171390.0,27.2112,27.3088,27.1757,27.2467,171390.0
2020-07-24 09:55:00,30.69,30.77,30.69,30.74,141000.0,27.2378,27.3088,27.2378,27.2822,141000.0
2020-07-24 10:00:00,30.76,30.82,30.72,30.76,132340.0,27.3,27.3532,27.2645,27.3,132340.0
2020-07-24 10:05:00,30.77,30.83,30.74,30.79,473380.0,27.3088,27.3621,27.2822,27.3266,473380.0
2020-07-24 10:10:00,30.77,30.81,30.75,30.79,441480.0,27.3088,27.3443,27.2911,27.3266,441480.0
2020-07-24 10:15:00,30.79,30.91,30.79,30.88,145710.0,27.3266,27.4331,27.3266,27.4065,145710.0
2020-07-24 10:20:00,30.9,30.98,30.89,30.97,71870.0,27.4242,27.4952,27.4153,27.4863,71870.0
2020-07-24 10:25:00,30.96,30.99,30.91,30.93,117320.0,27.4775,27.5041,27.4331,27.4508,117320.0
2020-07-24 10:30:00,30.95,30.95,30.79,30.8,95610.0,27.4686,27.4686,27.3266,27.3355,95610.0
2020-07-24 10:35:00,30.81,30.91,30.81,30.87,39920.0,27.3443,27.4331,27.3443,27.3976,39920.0
2020-07-24 10:40:00,30.9,30.98,30.89,30.94,50990.0,27.4242,27.4952,27.4153,27.4597,50990.0
2020-07-24 10:45:00,30.96,30.96,30.87,30.9,53690.0,27.4775,27.4775,27.3976,27.4242,53690.0
2020-07-24 10:50:00,30.9,30.94,30.89,30.93,64500.0,27.4242,27.4597,27.4153,27.4508,64500.0
2020-07-24 10:55:00,30.92,30.97,30.92,30.95,60860.0,27.442,27.4863,27.442,27.4686,60860.0
2020-07-24 11:00:00,30.95,31.01,30.93,30.93,101900.0,27.4686,27.5218,27.4508,27.4508,101900.0
2020-07-24 11:05:00,30.93,30.99,30.93,30.94,56000.0,27.4508,27.5041,27.4508,27.4597,56000.0
2020-07-24 11:10:00,30.96,30.96,30.92,30.93,67050.0,27.4775,27.4775,27.442,27.4508,67050.0
2020-07-24 11:15:00,30.94,30.96,30.92,30.94,52400.0,27.4597,27.4775,27.442,27.4597,52400.0
2020-07-24 11:20:00,30.94,30.98,30.94,30.97,47000.0,27.4597,27.4952,27.4597,27.4863,47000.0
2020-07-24 11:25:00,30.99,31.05,30.97,31.02,70090.0,27.5041,27.5573,27.4863,27.5307,70090.0
2020-07-24 11:30:00,31.03,31.09,31.01,31.04,76670.0,27.5396,27.5928,27.5218,27.5485,76670.0
2020-07-24 11:35:00,31.03,31.05,31.0,31.02,31630.0,27.5396,27.5573,27.513,27.5307,31630.0
2020-07-24 11:40:00,31.02,31.06,31.02,31.06,65630.0,27.5307,27.5662,27.5307,27.5662,65630.0
2020-07-24 11:45:00,31.07,31.09,31.04,31.04,50380.0,27.5751,27.5928,27.5485,27.5485,50380.0
2020-07-24 11:50:00,31.04,31.05,30.98,30.98,44690.0,27.5485,27.5573,27.4952,27.4952,44690.0
2020-07-24 11:55:00,30.96,31.0,30.9,31.0,68020.0,27.4775,27.513,27.4242,27.513,68020.0
2020-07-24 12:00:00,31.01,31.03,30.97,30.97,110540.0,27.5218,27.5396,27.4863,27.4863,110540.0
2020-07-24 12:05:00,30.97,30.97,30.91,30.93,79120.0,27.4863,27.4863,27.4331,27.4508,79120.0
2020-07-24 12:10:00,30.93,30.97,30.91,30.92,60650.0,27.4508,27.4863,27.4331,27.442,60650.0
2020-07-24 12:15:00,30.91,30.93,30.86,30.88,52640.0,27.4331,27.4508,27.3887,27.4065,52640.0
2020-07-24 12:20:00,30.89,30.93,30.85,30.87,34370.0,27.4153,27.4508,27.3798,27.3976,34370.0
2020-07-24 12:25:00,30.87,30.9,30.86,30.88,70820.0,27.3976,27.4242,27.3887,27.4065,70820.0
2020-07-24 12:30:00,30.89,30.91,30.87,30.9,25550.0,27.4153,27.4331,27.3976,27.4242,25550.0
2020-07-24 12:35:00,30.9,30.91,30.85,30.87,36440.0,27.4242,27.4331,27.3798,27.3976,36440.0
2020-07-24 12:40:00,30.84,30.86,30.78,30.78,28250.0,27.371,27.3887,27.3177,27.3177,28250.0
2020-07-24 12:45:00,30.79,30.8,30.77,30.79,60610.0,27.3266,27.3355,27.3088,27.3266,60610.0
2020-07-24 12:50:00,30.79,30.79,30.74,30.74,58770.0,27.3266,27.3266,27.2822,27.2822,58770.0
2020-07-24 12:55:00,30.75,30.75,30.73,30.75,49030.0,27.2911,27.2911,27.2733,27.2911,49030.0
2020-07-24 13:00:00,30.73,30.76,30.72,30.75,48000.0,27.2733,27.3,27.2645,27.2911,48000.0
2020-07-24 13:05:00,30.75,30.75,30.68,30.7,57600.0,27.2911,27.2911,27.229,27.2467,57600.0
2020-07-24 13:10:00,30.68,30.7,30.6,30.6,137170.0,27.229,27.2467,27.158,27.158,137170.0
2020-07-24 13:15:00,30.6,30.66,30.58,30.66,94970.0,27.158,27.2112,27.1402,27.2112,94970.0
2020-07-24 13:20:00,30.68,30.7,30.67,30.69,35670.0,27.229,27.2467,27.2201,27.2378,35670.0
2020-07-24 13:25:00,30.71,30.74,30.71,30.73,37000.0,27.2556,27.2822,27.2556,27.2733,37000.0
2020-07-24 13:30:00,30.72,30.73,30.7,30.71,36500.0,27.2645,27.2733,27.2467,27.2556,36500.0
2020-07-24 13:35:00,30.72,30.74,30.72,30.74,52760.0,27.2645,27.2822,27.2645,27.2822,52760.0
2020-07-24 13:40:00,30.75,30.83,30.74,30.79,79560.0,27.2911,27.3621,27.2822,27.3266,79560.0
2020-07-24 13:45:00,30.8,30.87,30.79,30.87,24570.0,27.3355,27.3976,27.3266,27.3976,24570.0
2020-07-24 13:50:00,30.86,30.86,30.82,30.84,71500.0,27.3887,27.3887,27.3532,27.371,71500.0
2020-07-24 13:55:00,30.83,30.86,30.82,30.86,28140.0,27.3621,27.3887,27.3532,27.3887,28140.0
2020-07-24 14:00:00,30.84,30.89,30.84,30.87,24650.0,27.371,27.4153,27.371,27.3976,24650.0
2020-07-24 14:05:00,30.87,30.92,30.86,30.89,40030.0,27.3976,27.442,27.3887,27.4153,40030.0
2020-07-24 14:10:00,30.89,30.92,30.87,30.88,60170.0,27.4153,27.442,27.3976,27.4065,60170.0
2020-07-24 14:15:00,30.89,30.9,30.86,30.86,28590.0,27.4153,27.4242,27.3887,27.3887,28590.0
2020-07-24 14:20:00,30.86,30.87,30.84,30.86,72360.0,27.3887,27.3976,27.371,27.3887,72360.0
2020-07-24 14:25:00,30.86,30.89,30.83,30.89,24330.0,27.3887,27.4153,27.3621,27.4153,24330.0
2020-07-24 14:30:00,30.88,30.88,30.84,30.85,28070.0,27.4065,27.4065,27.371,27.3798,28070.0
2020-07-24 14:35:00,30.84,30.84,30.79,30.84,58240.0,27.371,27.371,27.3266,27.371,58240.0
2020-07-24 14:40:00,30.83,30.86,30.82,30.82,31380.0,27.3621,27.3887,27.3532,27.3532,31380.0
2020-07-24 14:45:00,30.84,30.84,30.78,30.8,43170.0,27.371,27.371,27.3177,27.3355,43170.0
2020-07-24 14:50:00,30.8,30.82,30.78,30.78,32170.0,27.3355,27.3532,27.3177,27.3177,32170.0
2020-07-24 14:55:00,30.8,30.8,30.76,30.79,70450.0,27.3355,27.3355,27.3,27.3266,70450.0
2020-07-24 15:00:00,30.78,30.84,30.78,30.83,49940.0,27.3177,27.371,27.3177,27.3621,49940.0
2020-07-24 15:05:00,30.83,30.86,30.81,30.84,85960.0,27.3621,27.3887,27.3443,27.371,85960.0
2020-07-24 15:10:00,30.84,30.86,30.83,30.84,51520.0,27.371,27.3887,27.3621,27.371,51520.0
2020-07-24 15:15:00,30.84,30.84,30.72,30.72,113600.0,27.371,27.371,27.2645,27.2645,113600.0
2020-07-24 15:20:00,30.72,30.73,30.67,30.67,129890.0,27.2645,27.2733,27.2201,27.2201,129890.0
2020-07-24 15:25:00,30.66,30.69,30.61,30.64,138920.0,27.2112,27.2378,27.1668,27.1935,138920.0
2020-07-24 15:30:00,30.63,30.65,30.55,30.56,144550.0,27.1846,27.2023,27.1136,27.1224,144550.0
2020-07-24 15:35:00,30.56,30.67,30.55,30.65,243390.0,27.1224,27.2201,27.1136,27.2023,243390.0
2020-07-24 15:40:00,30.65,30.65,30.6,30.61,227080.0,27.2023,27.2023,27.158,27.1668,227080.0
2020-07-24 15:45:00,30.61,30.61,30.57,30.59,208110.0,27.1668,27.1668,27.1313,27.1491,208110.0
2020-07-24 15:50:00,30.58,30.62,30.52,30.54,524780.0,27.1402,27.1757,27.0869,27.1047,524780.0
2020-07-24 15:55:00,30.53,30.6,30.51,30.58,789330.0,27.0958,27.158,27.0781,27.1402,789330.0
2020-07-27 09:30:00,30.83,30.98,30.76,30.85,655320.0,27.3621,27.4952,27.3,27.3798,655320.0
2020-07-27 09:35:00,30.86,31.02,30.86,30.95,326520.0,27.3887,27.5307,27.3887,27.4686,326520.0
2020-07-27 09:40:00,30.95,31.11,30.95,31.08,256870.0,27.4686,27.6106,27.4686,27.584,256870.0
2020-07-27 09:45:00,31.07,31.16,31.03,31.15,455150.0,27.5751,27.655,27.5396,27.6461,455150.0
2020-07-27 09:50:00,31.14,31.19,31.11,31.14,187870.0,27.6372,27.6816,27.6106,27.6372,187870.0
2020-07-27 09:55:00,31.13,31.15,31.1,31.15,175010.0,27.6283,27.6461,27.6017,27.6461,175010.0
2020-07-27 10:00:00,31.17,31.2,31.08,31.1,266440.0,27.6638,27.6905,27.584,27.6017,266440.0
2020-07-27 10:05:00,31.1,31.11,31.05,31.08,323350.0,27.6017,27.6106,27.5573,27.584,323350.0
2020-07-27 10:10:00,31.08,31.13,31.08,31.1,106310.0,27.584,27.6283,27.584,27.6017,106310.0
2020-07-27 10:15:00,31.11,31.11,31.06,31.07,157110.0,27.6106,27.6106,27.5662,27.5751,157110.0
2020-07-27 10:20:00,31.08,31.11,31.02,31.03,143710.0,27.584,27.6106,27.5307,27.5396,143710.0
2020-07-27 10:25:00,31.02,31.04,30.99,31.04,70570.0,27.5307,27.5485,27.5041,27.5485,70570.0
2020-07-27 10:30:00,31.04,31.07,31.03,31.03,48980.0,27.5485,27.5751,27.5396,27.5396,48980.0
2020-07-27 10:35:00,31.03,31.03,31.0,31.03,105070.0,27.5396,27.5396,27.513,27.5396,105070.0
2020-07-27 10:40:00,31.03,31.03,31.0,31.02,52850.0,27.5396,27.5396,27.513,27.5307,52850.0
2020-07-27 10:45:00,31.02,31.04,31.0,31.0,104400.0,27.5307,27.5485,27.513,27.513,104400.0
2020-07-27 10:50:00,31.01,31.05,30.99,31.01,53140.0,27.5218,27.5573,27.5041,27.5218,53140.0
2020-07-27 10:55:00,31.01,31.02,30.97,30.99,66670.0,27.5218,27.5307,27.4863,27.5041,66670.0
2020-07-27 11:00:00,30.98,31.0,30.93,30.94,66260.0,27.4952,27.513,27.4508,27.4597,66260.0
2020-07-27 11:05:00,30.95,30.96,30.9,30.92,92550.0,27.4686,27.4775,27.4242,27.442,92550.0
2020-07-27 11:10:00,30.93,30.94,30.87,30.87,63730.0,27.4508,27.4597,27.3976,27.3976,63730.0
2020-07-27 11:15:00,30.87,30.88,30.85,30.88,65670.0,27.3976,27.4065,27.3798,27.4065,65670.0
2020-07-27 11:20:00,30.88,30.88,30.83,30.83,116310.0,27.4065,27.4065,27.3621,27.3621,116310.0
2020-07-27 11:25:00,30.83,30.87,30.83,30.84,55000.0,27.3621,27.3976,27.3621,27.371,55000.0
2020-07-27 11:30:00,30.84,30.86,30.82,30.83,99310.0,27.371,27.3887,27.3532,27.3621,99310.0
2020-07-27 11:35:00,30.82,30.82,30.75,30.78,162840.0,27.3532,27.3532,27.2911,27.3177,162840.0
2020-07-27 11:40:00,30.77,30.81,30.76,30.8,148760.0,27.3088,27.3443,27.3,27.3355,148760.0
2020-07-27 11:45:00,30.81,30.84,30.78,30.81,238690.0,27.3443,27.371,27.3177,27.3443,238690.0
2020-07-27 11:50:00,30.82,30.88,30.82,30.87,153150.0,27.3532,27.4065,27.3532,27.3976,153150.0
2020-07-27 11:55:00,30.86,30.86,30.82,30.85,126990.0,27.3887,27.3887,27.3532,27.3798,126990.0
2020-07-27 12:00:00,30.84,30.87,30.8,30.87,202590.0,27.371,27.3976,27.3355,27.3976,202590.0
2020-07-27 12:05:00,30.87,30.87,30.8,30.83,338040.0,27.3976,27.3976,27.3355,27.3621,338040.0
2020-07-27 12:10:00,30.82,30.85,30.8,30.84,116840.0,27.3532,27.3798,27.3355,27.371,116840.0
2020-07-27 12:15:00,30.84,30.84,30.8,30.81,117980.0,27.371,27.371,27.3355,27.3443,117980.0
2020-07-27 12:20:00,30.82,30.83,30.8,30.81,156640.0,27.3532,27.3621,27.3355,27.3443,156640.0
2020-07-27 12:25:00,30.82,30.86,30.8,30.83,286400.0,27.3532,27.3887,27.3355,27.3621,286400.0
2020-07-27 12:30:00,30.83,30.89,30.8,30.86,111180.0,27.3621,27.4153,27.3355,27.3887,111180.0
2020-07-27 12:35:00,30.86,30.92,30.85,30.92,109890.0,27.3887,27.442,27.3798,27.442,109890.0
2020-07-27 12:40:00,30.91,30.93,30.9,30.92,69360.0,27.4331,27.4508,27.4242,27.442,69360.0
2020-07-27 12:45:00,30.93,30.93,30.9,30.91,53940.0,27.4508,27.4508,27.4242,27.4331,53940.0
2020-07-27 12:50:00,30.9,30.95,30.89,30.95,51070.0,27.4242,27.4686,27.4153,27.4686,51070.0
2020-07-27 12:55:00,30.95,30.96,30.91,30.94,157940.0,27.4686,27.4775,27.4331,27.4597,157940.0
2020-07-27 13:00:00,30.94,30.95,30.92,30.94,132950.0,27.4597,27.4686,27.442,27.4597,132950.0
2020-07-27 13:05:00,30.95,30.95,30.91,30.91,95270.0,27.4686,27.4686,27.4331,27.4331,95270.0
2020-07-27 13:10:00,30.91,30.95,30.91,30.95,36180.0,27.4331,27.4686,27.4331,27.4686,36180.0
2020-07-27 13:15:00,30.96,30.96,30.94,30.94,49180.0,27.4775,27.4775,27.4597,27.4597,49180.0
2020-07-27 13:20:00,30.94,30.95,30.93,30.95,41190.0,27.4597,27.4686,27.4508,27.4686,41190.0
2020-07-27 13:25:00,30.94,30.97,30.93,30.97,113490.0,27.4597,27.4863,27.4508,27.4863,113490.0
2020-07-27 13:30:00,30.97,31.0,30.96,30.99,143800.0,27.4863,27.513,27.4775,27.5041,143800.0
2020-07-27 13:35:00,30.99,31.04,30.97,31.03,45900.0,27.5041,27.5485,27.4863,27.5396,45900.0
2020-07-27 13:40:00,31.03,31.06,31.03,31.04,121020.0,27.5396,27.5662,27.5396,27.5485,121020.0
2020-07-27 13:45:00,31.04,31.05,31.01,31.03,47160.0,27.5485,27.5573,27.5218,27.5396,47160.0
2020-07-27 13:50:00,31.02,31.06,31.02,31.05,64020.0,27.5307,27.5662,27.5307,27.5573,64020.0
2020-07-27 13:55:00,31.04,31.08,31.04,31.08,88660.0,27.5485,27.584,27.5485,27.584,88660.0
2020-07-27 14:00:00,31.08,31.1,31.06,31.08,38220.0,27.584,27.6017,27.5662,27.584,38220.0
2020-07-27 14:05:00,31.08,31.11,31.07,31.07,67520.0,27.584,27.6106,27.5751,27.5751,67520.0
2020-07-27 14:10:00,31.07,31.08,31.05,31.06,22270.0,27.5751,27.584,27.5573,27.5662,22270.0
2020-07-27 14:15:00,31.05,31.07,31.0,31.02,60390.0,27.5573,27.5751,27.513,27.5307,60390.0
2020-07-27 14:20:00,31.03,31.1,31.03,31.1,68800.0,27.5396,27.6017,27.5396,27.6017,68800.0
2020-07-27 14:25:00,31.1,31.1,31.05,31.07,29360.0,27.6017,27.6017,27.5573,27.5751,29360.0
2020-07-27 14:30:00,31.08,31.08,31.06,31.06,29580.0,27.584,27.584,27.5662,27.5662,29580.0
2020-07-27 14:35:00,31.06,31.08,31.06,31.07,25860.0,27.5662,27.584,27.5662,27.5751,25860.0
2020-07-27 14:40:00,31.06,31.06,31.03,31.06,49050.0,27.5662,27.5662,27.5396,27.5662,49050.0
2020-07-27 14:45:00,31.06,31.06,31.0,31.0,91310.0,27.5662,27.5662,27.513,27.513,91310.0
2020-07-27 14:50:00,31.0,31.02,30.98,30.99,48750.0,27.513,27.5307,27.4952,27.5041,48750.0
2020-07-27 14:55:00,31.0,31.02,30.99,31.02,49260.0,27.513,27.5307,27.5041,27.5307,49260.0
2020-07-27 15:00:00,31.01,31.09,31.0,31.07,593740.0,27.5218,27.5928,27.513,27.5751,593740.0
2020-07-27 15:05:00,31.08,31.09,31.06,31.07,58760.0,27.584,27.5928,27.5662,27.5751,58760.0
2020-07-27 15:10:00,31.07,31.08,31.06,31.06,76000.0,27.5751,27.584,27.5662,27.5662,76000.0
2020-07-27 15:15:00,31.06,31.1,31.04,31.09,92120.0,27.5662,27.6017,27.5485,27.5928,92120.0
2020-07-27 15:20:00,31.1,31.12,31.09,31.09,157030.0,27.6017,27.6195,27.5928,27.5928,157030.0
2020-07-27 15:25:00,31.09,31.13,31.09,31.12,146330.0,27.5928,27.6283,27.5928,27.6195,146330.0
2020-07-27 15:30:00,31.12,31.16,31.12,31.13,256010.0,27.6195,27.655,27.6195,27.6283,256010.0
2020-07-27 15:35:00,31.13,31.16,31.12,31.15,180270.0,27.6283,27.655,27.6195,27.6461,180270.0
2020-07-27 15:40:00,31.15,31.2,31.15,31.2,266300.0,27.6461,27.6905,27.6461,27.6905,266300.0
2020-07-27 15:45:00,31.2,31.23,31.18,31.23,278510.0,27.6905,27.7171,27.6727,27.7171,278510.0
2020-07-27 15:50:00,31.22,31.23,31.15,31.21,602420.0,27.7082,27.7171,27.6461,27.6993,602420.0
2020-07-27 15:55:00,31.21,31.3,31.17,31.28,1002590.0,27.6993,27.7792,27.6638,27.7615,1002590.0
2020-07-28 09:30:00,31.12,31.21,30.84,30.84,308670.0,27.6195,27.6993,27.371,27.371,308670.0
2020-07-28 09:35:00,30.84,30.92,30.73,30.8,199460.0,27.371,27.442,27.2733,27.3355,199460.0
2020-07-28 09:40:00,30.77,30.79,30.7,30.76,148020.0,27.3088,27.3266,27.2467,27.3,148020.0
2020-07-28 09:45:00,30.74,30.77,30.71,30.71,164360.0,27.2822,27.3088,27.2556,27.2556,164360.0
2020-07-28 09:50:00,30.71,30.71,30.65,30.65,323720.0,27.2556,27.2556,27.2023,27.2023,323720.0
2020-07-28 09:55:00,30.65,30.69,30.62,30.68,62850.0,27.2023,27.2378,27.1757,27.229,62850.0
2020-07-28 10:00:00,30.67,30.8,30.63,30.77,102540.0,27.2201,27.3355,27.1846,27.3088,102540.0
2020-07-28 10:05:00,30.74,30.79,30.73,30.74,51150.0,27.2822,27.3266,27.2733,27.2822,51150.0
2020-07-28 10:10:00,30.73,30.78,30.67,30.7,46080.0,27.2733,27.3177,27.2201,27.2467,46080.0
2020-07-28 10:15:00,30.71,30.8,30.71,30.79,58300.0,27.2556,27.3355,27.2556,27.3266,58300.0
2020-07-28 10:20:00,30.79,30.83,30.77,30.79,50850.0,27.3266,27.3621,27.3088,27.3266,50850.0
2020-07-28 10:25:00,30.79,30.8,30.75,30.79,88310.0,27.3266,27.3355,27.2911,27.3266,88310.0
2020-07-28 10:30:00,30.79,30.81,30.77,30.78,48140.0,27.3266,27.3443,27.3088,27.3177,48140.0
2020-07-28 10:35:00,30.76,30.78,30.71,30.75,71560.0,27.3,27.3177,27.2556,27.2911,71560.0
2020-07-28 10:40:00,30.76,30.79,30.74,30.74,79120.0,27.3,27.3266,27.2822,27.2822,79120.0
2020-07-28 10:45:00,30.73,30.83,30.73,30.83,86140.0,27.2733,27.3621,27.2733,27.3621,86140.0
2020-07-28 10:50:00,30.83,30.84,30.78,30.79,56400.0,27.3621,27.371,27.3177,27.3266,56400.0
2020-07-28 10:55:00,30.81,30.88,30.8,30.85,104930.0,27.3443,27.4065,27.3355,27.3798,104930.0
2020-07-28 11:00:00,30.86,30.87,30.83,30.84,128490.0,27.3887,27.3976,27.3621,27.371,128490.0
2020-07-28 11:05:00,30.82,30.84,30.79,30.83,50310.0,27.3532,27.371,27.3266,27.3621,50310.0
2020-07-28 11:10:00,30.85,30.98,30.84,30.98,117510.0,27.3798,27.4952,27.371,27.4952,117510.0
2020-07-28 11:15:00,30.98,31.0,30.95,30.96,69240.0,27.4952,27.513,27.4686,27.4775,69240.0
2020-07-28 11:20:00,30.96,31.0,30.96,30.99,83470.0,27.4775,27.513,27.4775,27.5041,83470.0
2020-07-28 11:25:00,30.99,30.99,30.96,30.97,157110.0,27.5041,27.5041,27.4775,27.4863,157110.0
2020-07-28 11:30:00,30.97,30.98,30.95,30.95,63660.0,27.4863,27.4952,27.4686,27.4686,63660.0
2020-07-28 11:35:00,30.95,30.95,30.92,30.93,35760.0,27.4686,27.4686,27.442,27.4508,35760.0
2020-07-28 11:40:00,30.96,30.97,30.95,30.95,49390.0,27.4775,27.4863,27.4686,27.4686,49390.0
2020-07-28 11:45:00,30.95,30.97,30.93,30.95,45450.0,27.4686,27.4863,27.4508,27.4686,45450.0
2020-07-28 11:50:00,30.96,30.96,30.89,30.89,46410.0,27.4775,27.4775,27.4153,27.4153,46410.0
2020-07-28 11:55:00,30.9,30.94,30.89,30.92,68620.0,27.4242,27.4597,27.4153,27.442,68620.0
2020-07-28 12:00:00,30.91,30.92,30.9,30.91,38130.0,27.4331,27.442,27.4242,27.4331,38130.0
2020-07-28 12:05:00,30.89,30.9,30.86,30.9,66600.0,27.4153,27.4242,27.3887,27.4242,66600.0
2020-07-28 12:10:00,30.91,30.92,30.89,30.92,81020.0,27.4331,27.442,27.4153,27.442,81020.0
2020-07-28 12:15:00,30.91,30.93,30.88,30.89,94800.0,27.4331,27.4508,27.4065,27.4153,94800.0
2020-07-28 12:20:00,30.9,30.91,30.87,30.91,55310.0,27.4242,27.4331,27.3976,27.4331,55310.0
2020-07-28 12:25:00,30.91,30.93,30.9,30.91,38050.0,27.4331,27.4508,27.4242,27.4331,38050.0
2020-07-28 12:30:00,30.92,30.93,30.9,30.93,59220.0,27.442,27.4508,27.4242,27.4508,59220.0
2020-07-28 12:35:00,30.92,30.96,30.92,30.96,45040.0,27.442,27.4775,27.442,27.4775,45040.0
2020-07-28 12:40:00,30.95,30.95,30.94,30.95,23260.0,27.4686,27.4686,27.4597,27.4686,23260.0
2020-07-28 12:45:00,30.95,30.97,30.93,30.93,53470.0,27.4686,27.4863,27.4508,27.4508,53470.0
2020-07-28 12:50:00,30.93,30.95,30.92,30.95,68510.0,27.4508,27.4686,27.442,27.4686,68510.0
2020-07-28 12:55:00,30.95,30.95,30.93,30.95,47430.0,27.4686,27.4686,27.4508,27.4686,47430.0
2020-07-28 13:00:00,30.95,30.97,30.93,30.95,36500.0,27.4686,27.4863,27.4508,27.4686,36500.0
2020-07-28 13:05:00,30.94,30.95,30.92,30.95,58080.0,27.4597,27.4686,27.442,27.4686,58080.0
2020-07-28 13:10:00,30.95,30.96,30.94,30.95,34880.0,27.4686,27.4775,27.4597,27.4686,34880.0
2020-07-28 13:15:00,30.95,30.97,30.95,30.95,50530.0,27.4686,27.4863,27.4686,27.4686,50530.0
2020-07-28 13:20:00,30.96,31.01,30.96,31.01,108220.0,27.4775,27.5218,27.4775,27.5218,108220.0
2020-07-28 13:25:00,30.99,31.01,30.99,31.0,134890.0,27.5041,27.5218,27.5041,27.513,134890.0
2020-07-28 13:30:00,31.01,31.02,31.0,31.02,44380.0,27.5218,27.5307,27.513,27.5307,44380.0
2020-07-28 13:35:00,31.01,31.04,31.01,31.02,54760.0,27.5218,27.5485,27.5218,27.5307,54760.0
2020-07-28 13:40:00,31.02,31.03,30.99,31.0,41160.0,27.5307,27.5396,27.5041,27.513,41160.0
2020-07-28 13:45:00,31.0,31.04,31.0,31.03,57180.0,27.513,27.5485,27.513,27.5396,57180.0
2020-07-28 13:50:00,31.04,31.05,31.0,31.01,35790.0,27.5485,27.5573,27.513,27.5218,35790.0
2020-07-28 13:55:00,31.0,31.0,30.96,30.96,46660.0,27.513,27.513,27.4775,27.4775,46660.0
2020-07-28 14:00:00,30.98,30.98,30.95,30.95,23070.0,27.4952,27.4952,27.4686,27.4686,23070.0
2020-07-28 14:05:00,30.95,30.96,30.95,30.96,40000.0,27.4686,27.4775,27.4686,27.4775,40000.0
2020-07-28 14:10:00,30.96,31.01,30.96,30.99,97010.0,27.4775,27.5218,27.4775,27.5041,97010.0
2020-07-28 14:15:00,30.99,31.01,30.99,31.01,37640.0,27.5041,27.5218,27.5041,27.5218,37640.0
2020-07-28 14:20:00,31.01,31.01,30.99,31.01,41100.0,27.5218,27.5218,27.5041,27.5218,41100.0
2020-07-28 14:25:00,31.01,31.01,30.98,30.98,76930.0,27.5218,27.5218,27.4952,27.4952,76930.0
2020-07-28 14:30:00,30.97,30.98,30.94,30.95,80750.0,27.4863,27.4952,27.4597,27.4686,80750.0
2020-07-28 14:35:00,30.95,30.96,30.94,30.96,158690.0,27.4686,27.4775,27.4597,27.4775,158690.0
2020-07-28 14:40:00,30.95,30.96,30.89,30.9,138450.0,27.4686,27.4775,27.4153,27.4242,138450.0
2020-07-28 14:45:00,30.9,30.93,30.88,30.91,104390.0,27.4242,27.4508,27.4065,27.4331,104390.0
2020-07-28 14:50:00,30.91,30.93,30.89,30.92,167300.0,27.4331,27.4508,27.4153,27.442,167300.0
2020-07-28 14:55:00,30.92,30.94,30.89,30.9,53470.0,27.442,27.4597,27.4153,27.4242,53470.0
2020-07-28 15:00:00,30.9,30.91,30.83,30.83,84980.0,27.4242,27.4331,27.3621,27.3621,84980.0
2020-07-28 15:05:00,30.83,30.83,30.8,30.81,41000.0,27.3621,27.3621,27.3355,27.3443,41000.0
2020-07-28 15:10:00,30.81,30.82,30.74,30.75,137620.0,27.3443,27.3532,27.2822,27.2911,137620.0
2020-07-28 15:15:00,30.74,30.76,30.73,30.76,118330.0,27.2822,27.3,27.2733,27.3,118330.0
2020-07-28 15:20:00,30.75,30.77,30.75,30.75,133810.0,27.2911,27.3088,27.2911,27.2911,133810.0
2020-07-28 15:25:00,30.75,30.78,30.74,30.74,116460.0,27.2911,27.3177,27.2822,27.2822,116460.0
2020-07-28 15:30:00,30.73,30.79,30.72,30.75,176650.0,27.2733,27.3266,27.2645,27.2911,176650.0
2020-07-28 15:35:00,30.75,30.78,30.74,30.76,155380.0,27.2911,27.3177,27.2822,27.3,155380.0
2020-07-28 15:40:00,30.76,30.79,30.74,30.76,198020.0,27.3,27.3266,27.2822,27.3,198020.0
2020-07-28 15:45:00,30.77,30.8,30.76,30.78,240380.0,27.3088,27.3355,27.3,27.3177,240380.0
2020-07-28 15:50:00,30.78,30.78,30.71,30.73,424810.0,27.3177,27.3177,27.2556,27.2733,424810.0
2020-07-28 15:55:00,30.73,30.8,30.71,30.76,845140.0,27.2733,27.3355,27.2556,27.3,845140.0
2020-07-29 09:30:00,30.91,31.09,30.85,31.05,523550.0,27.4331,27.5928,27.3798,27.5573,523550.0
2020-07-29 09:35:00,31.04,31.12,31.03,31.06,270820.0,27.5485,27.6195,27.5396,27.5662,270820.0
2020-07-29 09:40:00,31.06,31.08,30.95,30.95,152430.0,27.5662,27.584,27.4686,27.4686,152430.0
2020-07-29 09:45:00,30.95,30.95,30.82,30.85,98810.0,27.4686,27.4686,27.3532,27.3798,98810.0
2020-07-29 09:50:00,30.87,30.94,30.86,30.93,290790.0,27.3976,27.4597,27.3887,27.4508,290790.0
2020-07-29 09:55:00,30.96,31.03,30.93,30.93,127560.0,27.4775,27.5396,27.4508,27.4508,127560.0
2020-07-29 10:00:00,30.94,30.98,30.93,30.96,44490.0,27.4597,27.4952,27.4508,27.4775,44490.0
2020-07-29 10:05:00,30.97,31.03,30.96,31.02,126210.0,27.4863,27.5396,27.4775,27.5307,126210.0
2020-07-29 10:10:00,31.02,31.07,31.0,31.05,122780.0,27.5307,27.5751,27.513,27.5573,122780.0
2020-07-29 10:15:00,31.05,31.08,31.04,31.08,70360.0,27.5573,27.584,27.5485,27.584,70360.0
2020-07-29 10:20:00,31.08,31.09,30.99,30.99,67840.0,27.584,27.5928,27.5041,27.5041,67840.0
2020-07-29 10:25:00,31.0,31.03,30.98,31.0,103960.0,27.513,27.5396,27.4952,27.513,103960.0
2020-07-29 10:30:00,31.0,31.02,30.98,30.99,168330.0,27.513,27.5307,27.4952,27.5041,168330.0
2020-07-29 10:35:00,31.0,31.03,30.98,31.01,81990.0,27.513,27.5396,27.4952,27.5218,81990.0
2020-07-29 10:40:00,31.01,31.01,30.98,30.99,38610.0,27.5218,27.5218,27.4952,27.5041,38610.0
2020-07-29 10:45:00,30.99,30.99,30.94,30.96,53080.0,27.5041,27.5041,27.4597,27.4775,53080.0
2020-07-29 10:50:00,30.94,30.94,30.91,30.92,65120.0,27.4597,27.4597,27.4331,27.442,65120.0
2020-07-29 10:55:00,30.92,30.94,30.9,30.92,83050.0,27.442,27.4597,27.4242,27.442,83050.0
2020-07-29 11:00:00,30.92,30.93,30.89,30.91,191250.0,27.442,27.4508,27.4153,27.4331,191250.0
2020-07-29 11:05:00,30.9,30.95,30.88,30.9,211860.0,27.4242,27.4686,27.4065,27.4242,211860.0
2020-07-29 11:10:00,30.91,30.94,30.9,30.91,55750.0,27.4331,27.4597,27.4242,27.4331,55750.0
2020-07-29 11:15:00,30.91,30.93,30.9,30.9,83170.0,27.4331,27.4508,27.4242,27.4242,83170.0
2020-07-29 11:20:00,30.91,30.93,30.91,30.93,38220.0,27.4331,27.4508,27.4331,27.4508,38220.0
2020-07-29 11:25:00,30.93,30.95,30.92,30.94,83120.0,27.4508,27.4686,27.442,27.4597,83120.0
2020-07-29 11:30:00,30.92,30.93,30.86,30.87,56560.0,27.442,27.4508,27.3887,27.3976,56560.0
2020-07-29 11:35:00,30.87,30.89,30.87,30.88,156150.0,27.3976,27.4153,27.3976,27.4065,156150.0
2020-07-29 11:40:00,30.88,30.89,30.86,30.86,54970.0,27.4065,27.4153,27.3887,27.3887,54970.0
2020-07-29 11:45:00,30.86,30.87,30.83,30.83,64000.0,27.3887,27.3976,27.3621,27.3621,64000.0
2020-07-29 11:50:00,30.83,30.84,30.82,30.84,53880.0,27.3621,27.371,27.3532,27.371,53880.0
2020-07-29 11:55:00,30.84,30.84,30.8,30.82,75670.0,27.371,27.371,27.3355,27.3532,75670.0
2020-07-29 12:00:00,30.81,30.83,30.78,30.8,83800.0,27.3443,27.3621,27.3177,27.3355,83800.0
2020-07-29 12:05:00,30.8,30.82,30.76,30.76,51770.0,27.3355,27.3532,27.3,27.3,51770.0
2020-07-29 12:10:00,30.77,30.78,30.76,30.76,27300.0,27.3088,27.3177,27.3,27.3,27300.0
2020-07-29 12:15:00,30.76,30.78,30.75,30.78,109750.0,27.3,27.3177,27.2911,27.3177,109750.0
2020-07-29 12:20:00,30.79,30.84,30.79,30.84,107320.0,27.3266,27.371,27.3266,27.371,107320.0
2020-07-29 12:25:00,30.83,30.84,30.83,30.83,47120.0,27.3621,27.371,27.3621,27.3621,47120.0
2020-07-29 12:30:00,30.82,30.85,30.82,30.85,31350.0,27.3532,27.3798,27.3532,27.3798,31350.0
2020-07-29 12:35:00,30.85,30.86,30.83,30.85,94260.0,27.3798,27.3887,27.3621,27.3798,94260.0
2020-07-29 12:40:00,30.85,30.87,30.8,30.8,94340.0,27.3798,27.3976,27.3355,27.3355,94340.0
2020-07-29 12:45:00,30.81,30.83,30.8,30.82,45810.0,27.3443,27.3621,27.3355,27.3532,45810.0
2020-07-29 12:50:00,30.82,30.83,30.81,30.82,33590.0,27.3532,27.3621,27.3443,27.3532,33590.0
2020-07-29 12:55:00,30.83,30.85,30.81,30.85,42020.0,27.3621,27.3798,27.3443,27.3798,42020.0
2020-07-29 13:00:00,30.85,30.87,30.81,30.81,87400.0,27.3798,27.3976,27.3443,27.3443,87400.0
2020-07-29 13:05:00,30.82,30.82,30.78,30.81,46900.0,27.3532,27.3532,27.3177,27.3443,46900.0
2020-07-29 13:10:00,30.8,30.81,30.78,30.8,35130.0,27.3355,27.3443,27.3177,27.3355,35130.0
2020-07-29 13:15:00,30.79,30.8,30.78,30.79,25610.0,27.3266,27.3355,27.3177,27.3266,25610.0
2020-07-29 13:20:00,30.8,30.83,30.79,30.82,32740.0,27.3355,27.3621,27.3266,27.3532,32740.0
2020-07-29 13:25:00,30.83,30.83,30.8,30.82,39090.0,27.3621,27.3621,27.3355,27.3532,39090.0
2020-07-29 13:30:00,30.81,30.81,30.8,30.8,23140.0,27.3443,27.3443,27.3355,27.3355,23140.0
2020-07-29 13:35:00,30.8,30.8,30.79,30.8,33930.0,27.3355,27.3355,27.3266,27.3355,33930.0
2020-07-29 13:40:00,30.79,30.79,30.75,30.76,55180.0,27.3266,27.3266,27.2911,27.3,55180.0
2020-07-29 13:45:00,30.75,30.79,30.75,30.78,33440.0,27.2911,27.3266,27.2911,27.3177,33440.0
2020-07-29 13:50:00,30.78,30.79,30.77,30.78,37270.0,27.3177,27.3266,27.3088,27.3177,37270.0
2020-07-29 13:55:00,30.78,30.78,30.75,30.75,35260.0,27.3177,27.3177,27.2911,27.2911,35260.0
2020-07-29 14:00:00,30.76,30.82,30.74,30.76,69600.0,27.3,27.3532,27.2822,27.3,69600.0
2020-07-29 14:05:00,30.76,30.81,30.76,30.81,27130.0,27.3,27.3443,27.3,27.3443,27130.0
2020-07-29 14:10:00,30.8,30.83,30.79,30.79,54460.0,27.3355,27.3621,27.3266,27.3266,54460.0
2020-07-29 14:15:00,30.81,30.84,30.81,30.83,104260.0,27.3443,27.371,27.3443,27.3621,104260.0
2020-07-29 14:20:00,30.83,30.88,30.82,30.88,67610.0,27.3621,27.4065,27.3532,27.4065,67610.0
2020-07-29 14:25:00,30.87,30.9,30.87,30.89,42010.0,27.3976,27.4242,27.3976,27.4153,42010.0
2020-07-29 14:30:00,30.9,30.98,30.89,30.97,108210.0,27.4242,27.4952,27.4153,27.4863,108210.0
2020-07-29 14:35:00,30.96,31.02,30.95,31.01,70350.0,27.4775,27.5307,27.4686,27.5218,70350.0
2020-07-29 14:40:00,31.01,31.09,31.0,31.08,126000.0,27.5218,27.5928,27.513,27.584,126000.0
2020-07-29 14:45:00,31.08,31.08,31.03,31.06,185080.0,27.584,27.584,27.5396,27.5662,185080.0
2020-07-29 14:50:00,31.06,31.08,31.04,31.05,76630.0,27.5662,27.584,27.5485,27.5573,76630.0
2020-07-29 14:55:00,31.03,31.04,30.96,30.96,138040.0,27.5396,27.5485,27.4775,27.4775,138040.0
2020-07-29 15:00:00,30.97,30.97,30.83,30.83,73560.0,27.4863,27.4863,27.3621,27.3621,73560.0
2020-07-29 15:05:00,30.82,30.88,30.82,30.88,60490.0,27.3532,27.4065,27.3532,27.4065,60490.0
2020-07-29 15:10:00,30.87,30.94,30.87,30.9,83440.0,27.3976,27.4597,27.3976,27.4242,83440.0
2020-07-29 15:15:00,30.91,30.94,30.89,30.92,50670.0,27.4331,27.4597,27.4153,27.442,50670.0
2020-07-29 15:20:00,30.92,30.96,30.92,30.94,160830.0,27.442,27.4775,27.442,27.4597,160830.0
2020-07-29 15:25:00,30.94,30.95,30.9,30.93,50900.0,27.4597,27.4686,27.4242,27.4508,50900.0
2020-07-29 15:30:00,30.94,31.0,30.91,30.98,194500.0,27.4597,27.513,27.4331,27.4952,194500.0
2020-07-29 15:35:00,30.99,30.99,30.9,30.91,190770.0,27.5041,27.5041,27.4242,27.4331,190770.0
2020-07-29 15:40:00,30.91,30.92,30.85,30.86,191520.0,27.4331,27.442,27.3798,27.3887,191520.0
2020-07-29 15:45:00,30.86,30.87,30.82,30.82,213890.0,27.3887,27.3976,27.3532,27.3532,213890.0
2020-07-29 15:50:00,30.82,30.85,30.79,30.81,494880.0,27.3532,27.3798,27.3266,27.3443,494880.0
2020-07-29 15:55:00,30.81,30.89,30.78,30.88,844290.0,27.3443,27.4153,27.3177,27.4065,844290.0
2020-07-30 09:30:00,30.62,30.84,30.6,30.83,400340.0,27.1757,27.371,27.158,27.3621,400340.0
2020-07-30 09:35:00,30.8,30.85,30.69,30.8,130900.0,27.3355,27.3798,27.2378,27.3355,130900.0
2020-07-30 09:40:00,30.82,30.88,30.79,30.86,135770.0,27.3532,27.4065,27.3266,27.3887,135770.0
2020-07-30 09:45:00,30.82,30.98,30.82,30.92,200190.0,27.3532,27.4952,27.3532,27.442,200190.0
2020-07-30 09:50:00,30.93,30.94,30.8,30.81,91870.0,27.4508,27.4597,27.3355,27.3443,91870.0
2020-07-30 09:55:00,30.78,30.79,30.71,30.73,244230.0,27.3177,27.3266,27.2556,27.2733,244230.0
2020-07-30 10:00:00,30.77,30.88,30.68,30.86,79810.0,27.3088,27.4065,27.229,27.3887,79810.0
2020-07-30 10:05:00,30.82,30.85,30.73,30.85,208700.0,27.3532,27.3798,27.2733,27.3798,208700.0
2020-07-30 10:10:00,30.82,30.84,30.78,30.79,64660.0,27.3532,27.371,27.3177,27.3266,64660.0
2020-07-30 10:15:00,30.78,30.81,30.68,30.73,113380.0,27.3177,27.3443,27.229,27.2733,113380.0
2020-07-30 10:20:00,30.71,30.76,30.67,30.75,519890.0,27.2556,27.3,27.2201,27.2911,519890.0
2020-07-30 10:25:00,30.73,30.75,30.7,30.74,211760.0,27.2733,27.2911,27.2467,27.2822,211760.0
2020-07-30 10:30:00,30.73,30.8,30.7,30.79,127120.0,27.2733,27.3355,27.2467,27.3266,127120.0
2020-07-30 10:35:00,30.8,30.81,30.77,30.8,206710.0,27.3355,27.3443,27.3088,27.3355,206710.0
2020-07-30 10:40:00,30.8,30.81,30.71,30.71,105140.0,27.3355,27.3443,27.2556,27.2556,105140.0
2020-07-30 10:45:00,30.72,30.73,30.7,30.71,48260.0,27.2645,27.2733,27.2467,27.2556,48260.0
2020-07-30 10:50:00,30.69,30.73,30.67,30.73,60530.0,27.2378,27.2733,27.2201,27.2733,60530.0
2020-07-30 10:55:00,30.74,30.85,30.73,30.85,341800.0,27.2822,27.3798,27.2733,27.3798,341800.0
2020-07-30 11:00:00,30.84,30.88,30.82,30.82,77840.0,27.371,27.4065,27.3532,27.3532,77840.0
2020-07-30 11:05:00,30.82,30.83,30.79,30.8,245880.0,27.3532,27.3621,27.3266,27.3355,245880.0
2020-07-30 11:10:00,30.8,30.81,30.75,30.75,247440.0,27.3355,27.3443,27.2911,27.2911,247440.0
2020-07-30 11:15:00,30.75,30.8,30.75,30.77,71550.0,27.2911,27.3355,27.2911,27.3088,71550.0
2020-07-30 11:20:00,30.77,30.8,30.75,30.77,133350.0,27.3088,27.3355,27.2911,27.3088,133350.0
2020-07-30 11:25:00,30.77,30.81,30.74,30.76,67630.0,27.3088,27.3443,27.2822,27.3,67630.0
2020-07-30 11:30:00,30.75,30.82,30.74,30.8,93280.0,27.2911,27.3532,27.2822,27.3355,93280.0
2020-07-30 11:35:00,30.81,30.89,30.79,30.87,369190.0,27.3443,27.4153,27.3266,27.3976,369190.0
2020-07-30 11:40:00,30.86,30.94,30.86,30.93,337010.0,27.3887,27.4597,27.3887,27.4508,337010.0
2020-07-30 11:45:00,30.94,30.94,30.92,30.94,94980.0,27.4597,27.4597,27.442,27.4597,94980.0
2020-07-30 11:50:00,30.95,30.95,30.9,30.91,163640.0,27.4686,27.4686,27.4242,27.4331,163640.0
2020-07-30 11:55:00,30.91,30.94,30.88,30.91,105240.0,27.4331,27.4597,27.4065,27.4331,105240.0
2020-07-30 12:00:00,30.91,30.96,30.9,30.96,253230.0,27.4331,27.4775,27.4242,27.4775,253230.0
2020-07-30 12:05:00,30.97,31.0,30.95,30.97,114050.0,27.4863,27.513,27.4686,27.4863,114050.0
2020-07-30 12:10:00,30.98,30.98,30.94,30.97,57600.0,27.4952,27.4952,27.4597,27.4863,57600.0
2020-07-30 12:15:00,30.98,31.07,30.98,31.07,336630.0,27.4952,27.5751,27.4952,27.5751,336630.0
2020-07-30 12:20:00,31.05,31.06,31.0,31.03,135530.0,27.5573,27.5662,27.513,27.5396,135530.0
2020-07-30 12:25:00,31.03,31.03,30.99,31.01,72350.0,27.5396,27.5396,27.5041,27.5218,72350.0
2020-07-30 12:30:00,31.02,31.04,31.0,31.01,76620.0,27.5307,27.5485,27.513,27.5218,76620.0
2020-07-30 12:35:00,31.01,31.03,31.0,31.02,120200.0,27.5218,27.5396,27.513,27.5307,120200.0
2020-07-30 12:40:00,31.02,31.03,31.0,31.02,61000.0,27.5307,27.5396,27.513,27.5307,61000.0
2020-07-30 12:45:00,31.02,31.03,31.0,31.02,51410.0,27.5307,27.5396,27.513,27.5307,51410.0
2020-07-30 12:50:00,31.03,31.03,31.01,31.03,100510.0,27.5396,27.5396,27.5218,27.5396,100510.0
2020-07-30 12:55:00,31.02,31.04,31.02,31.03,40110.0,27.5307,27.5485,27.5307,27.5396,40110.0
2020-07-30 13:00:00,31.03,31.04,31.01,31.04,135170.0,27.5396,27.5485,27.5218,27.5485,135170.0
2020-07-30 13:05:00,31.04,31.06,31.02,31.03,122010.0,27.5485,27.5662,27.5307,27.5396,122010.0
2020-07-30 13:10:00,31.03,31.08,31.03,31.08,43790.0,27.5396,27.584,27.5396,27.584,43790.0
2020-07-30 13:15:00,31.08,31.11,31.08,31.1,67860.0,27.584,27.6106,27.584,27.6017,67860.0
2020-07-30 13:20:00,31.1,31.11,31.09,31.11,69240.0,27.6017,27.6106,27.5928,27.6106,69240.0
2020-07-30 13:25:00,31.1,31.11,31.06,31.07,83880.0,27.6017,27.6106,27.5662,27.5751,83880.0
2020-07-30 13:30:00,31.06,31.06,31.0,31.02,190190.0,27.5662,27.5662,27.513,27.5307,190190.0
2020-07-30 13:35:00,31.03,31.04,31.01,31.03,46540.0,27.5396,27.5485,27.5218,27.5396,46540.0
2020-07-30 13:40:00,31.03,31.08,31.03,31.08,50500.0,27.5396,27.584,27.5396,27.584,50500.0
2020-07-30 13:45:00,31.08,31.08,31.06,31.06,51190.0,27.584,27.584,27.5662,27.5662,51190.0
2020-07-30 13:50:00,31.07,31.11,31.07,31.11,83260.0,27.5751,27.6106,27.5751,27.6106,83260.0
2020-07-30 13:55:00,31.1,31.14,31.1,31.14,82730.0,27.6017,27.6372,27.6017,27.6372,82730.0
2020-07-30 14:00:00,31.14,31.14,31.09,31.11,81500.0,27.6372,27.6372,27.5928,27.6106,81500.0
2020-07-30 14:05:00,31.11,31.15,31.1,31.14,54670.0,27.6106,27.6461,27.6017,27.6372,54670.0
2020-07-30 14:10:00,31.11,31.13,31.09,31.1,83650.0,27.6106,27.6283,27.5928,27.6017,83650.0
2020-07-30 14:15:00,31.1,31.14,31.08,31.09,106560.0,27.6017,27.6372,27.584,27.5928,106560.0
2020-07-30 14:20:00,31.1,31.12,31.06,31.12,90780.0,27.6017,27.6195,27.5662,27.6195,90780.0
2020-07-30 14:25:00,31.11,31.11,31.07,31.07,38880.0,27.6106,27.6106,27.5751,27.5751,38880.0
2020-07-30 14:30:00,31.08,31.1,31.07,31.1,45790.0,27.584,27.6017,27.5751,27.6017,45790.0
2020-07-30 14:35:00,31.1,31.14,31.1,31.13,58290.0,27.6017,27.6372,27.6017,27.6283,58290.0
2020-07-30 14:40:00,31.14,31.16,31.14,31.16,46240.0,27.6372,27.655,27.6372,27.655,46240.0
2020-07-30 14:45:00,31.17,31.19,31.16,31.16,96050.0,27.6638,27.6816,27.655,27.655,96050.0
2020-07-30 14:50:00,31.17,31.17,31.14,31.14,48100.0,27.6638,27.6638,27.6372,27.6372,48100.0
2020-07-30 14:55:00,31.14,31.17,31.14,31.17,71340.0,27.6372,27.6638,27.6372,27.6638,71340.0
2020-07-30 15:00:00,31.17,31.24,31.17,31.18,160960.0,27.6638,27.726,27.6638,27.6727,160960.0
2020-07-30 15:05:00,31.17,31.17,31.11,31.12,101110.0,27.6638,27.6638,27.6106,27.6195,101110.0
2020-07-30 15:10:00,31.12,31.19,31.11,31.18,108510.0,27.6195,27.6816,27.6106,27.6727,108510.0
2020-07-30 15:15:00,31.18,31.28,31.16,31.27,150070.0,27.6727,27.7615,27.655,27.7526,150070.0
2020-07-30 15:20:00,31.27,31.29,31.24,31.26,169470.0,27.7526,27.7703,27.726,27.7437,169470.0
2020-07-30 15:25:00,31.26,31.26,31.21,31.23,111150.0,27.7437,27.7437,27.6993,27.7171,111150.0
2020-07-30 15:30:00,31.23,31.23,31.19,31.2,105070.0,27.7171,27.7171,27.6816,27.6905,105070.0
2020-07-30 15:35:00,31.19,31.22,31.19,31.2,119950.0,27.6816,27.7082,27.6816,27.6905,119950.0
2020-07-30 15:40:00,31.21,31.21,31.17,31.17,144580.0,27.6993,27.6993,27.6638,27.6638,144580.0
2020-07-30 15:45:00,31.17,31.19,31.14,31.18,162750.0,27.6638,27.6816,27.6372,27.6727,162750.0
2020-07-30 15:50:00,31.19,31.26,31.16,31.17,301100.0,27.6816,27.7437,27.655,27.6638,301100.0
2020-07-30 15:55:00,31.18,31.22,31.16,31.21,391930.0,27.6727,27.7082,27.655,27.6993,391930.0
2020-07-31 09:30:00,31.47,31.48,31.25,31.38,547890.0,27.9301,27.939,27.7348,27.8502,547890.0
2020-07-31 09:35:00,31.36,31.64,31.36,31.61,360060.0,27.8325,28.081,27.8325,28.0543,360060.0
2020-07-31 09:40:00,31.63,31.69,31.53,31.57,203950.0,28.0721,28.1253,27.9833,28.0188,203950.0
2020-07-31 09:45:00,31.54,31.6,31.43,31.45,210290.0,27.9922,28.0455,27.8946,27.9123,210290.0
2020-07-31 09:50:00,31.47,31.49,31.36,31.4,126120.0,27.9301,27.9478,27.8325,27.868,126120.0
2020-07-31 09:55:00,31.39,31.41,31.33,31.35,120850.0,27.8591,27.8768,27.8058,27.8236,120850.0
2020-07-31 10:00:00,31.35,31.37,31.24,31.28,168270.0,27.8236,27.8413,27.726,27.7615,168270.0
2020-07-31 10:05:00,31.27,31.44,31.27,31.42,172730.0,27.7526,27.9035,27.7526,27.8857,172730.0
2020-07-31 10:10:00,31.41,31.43,31.34,31.42,177310.0,27.8768,27.8946,27.8147,27.8857,177310.0
2020-07-31 10:15:00,31.4,31.4,31.27,31.28,170830.0,27.868,27.868,27.7526,27.7615,170830.0
2020-07-31 10:20:00,31.25,31.27,31.21,31.27,292030.0,27.7348,27.7526,27.6993,27.7526,292030.0
2020-07-31 10:25:00,31.27,31.27,31.15,31.15,487870.0,27.7526,27.7526,27.6461,27.6461,487870.0
2020-07-31 10:30:00,31.15,31.22,31.14,31.16,78200.0,27.6461,27.7082,27.6372,27.655,78200.0
2020-07-31 10:35:00,31.14,31.23,31.14,31.23,80490.0,27.6372,27.7171,27.6372,27.7171,80490.0
2020-07-31 10:40:00,31.23,31.24,31.17,31.19,268690.0,27.7171,27.726,27.6638,27.6816,268690.0
2020-07-31 10:45:00,31.21,31.28,31.18,31.28,415900.0,27.6993,27.7615,27.6727,27.7615,415900.0
2020-07-31 10:50:00,31.28,31.32,31.23,31.24,138270.0,27.7615,27.797,27.7171,27.726,138270.0
2020-07-31 10:55:00,31.22,31.29,31.22,31.29,102760.0,27.7082,27.7703,27.7082,27.7703,102760.0
2020-07-31 11:00:00,31.31,31.41,31.28,31.41,120080.0,27.7881,27.8768,27.7615,27.8768,120080.0
2020-07-31 11:05:00,31.41,31.5,31.4,31.5,149060.0,27.8768,27.9567,27.868,27.9567,149060.0
2020-07-31 11:10:00,31.5,31.64,31.5,31.62,439060.0,27.9567,28.081,27.9567,28.0632,439060.0
2020-07-31 11:15:00,31.61,31.69,31.61,31.69,260600.0,28.0543,28.1253,28.0543,28.1253,260600.0
2020-07-31 11:20:00,31.69,31.71,31.67,31.69,181780.0,28.1253,28.1431,28.1076,28.1253,181780.0
2020-07-31 11:25:00,31.69,31.76,31.69,31.74,219390.0,28.1253,28.1875,28.1253,28.1697,219390.0
2020-07-31 11:30:00,31.74,31.84,31.74,31.78,398690.0,28.1697,28.2585,28.1697,28.2052,398690.0
2020-07-31 11:35:00,31.78,31.84,31.73,31.82,226200.0,28.2052,28.2585,28.1608,28.2407,226200.0
2020-07-31 11:40:00,31.81,31.83,31.74,31.77,223860.0,28.2318,28.2496,28.1697,28.1963,223860.0
2020-07-31 11:45:00,31.74,31.8,31.74,31.78,251080.0,28.1697,28.223,28.1697,28.2052,251080.0
2020-07-31 11:50:00,31.78,31.79,31.68,31.71,369200.0,28.2052,28.2141,28.1165,28.1431,369200.0
2020-07-31 11:55:00,31.71,31.72,31.61,31.66,261610.0,28.1431,28.152,28.0543,28.0987,261610.0
2020-07-31 12:00:00,31.65,31.66,31.53,31.57,123490.0,28.0898,28.0987,27.9833,28.0188,123490.0
2020-07-31 12:05:00,31.58,31.61,31.49,31.51,136370.0,28.0277,28.0543,27.9478,27.9656,136370.0
2020-07-31 12:10:00,31.52,31.56,31.51,31.52,138570.0,27.9745,28.01,27.9656,27.9745,138570.0
2020-07-31 12:15:00,31.52,31.53,31.37,31.41,178670.0,27.9745,27.9833,27.8413,27.8768,178670.0
2020-07-31 12:20:00,31.41,31.44,31.38,31.44,144460.0,27.8768,27.9035,27.8502,27.9035,144460.0
2020-07-31 12:25:00,31.43,31.45,31.4,31.45,91350.0,27.8946,27.9123,27.868,27.9123,91350.0
2020-07-31 12:30:00,31.44,31.45,31.35,31.35,85360.0,27.9035,27.9123,27.8236,27.8236,85360.0
2020-07-31 12:35:00,31.35,31.35,31.26,31.28,83000.0,27.8236,27.8236,27.7437,27.7615,83000.0
2020-07-31 12:40:00,31.29,31.38,31.29,31.37,101350.0,27.7703,27.8502,27.7703,27.8413,101350.0
2020-07-31 12:45:00,31.36,31.37,31.31,31.34,126190.0,27.8325,27.8413,27.7881,27.8147,126190.0
2020-07-31 12:50:00,31.34,31.35,31.29,31.3,128720.0,27.8147,27.8236,27.7703,27.7792,128720.0
2020-07-31 12:55:00,31.29,31.36,31.29,31.35,118070.0,27.7703,27.8325,27.7703,27.8236,118070.0
2020-07-31 13:00:00,31.35,31.43,31.34,31.43,85870.0,27.8236,27.8946,27.8147,27.8946,85870.0
2020-07-31 13:05:00,31.42,31.45,31.4,31.43,61080.0,27.8857,27.9123,27.868,27.8946,61080.0
2020-07-31 13:10:00,31.42,31.43,31.38,31.39,108080.0,27.8857,27.8946,27.8502,27.8591,108080.0
2020-07-31 13:15:00,31.4,31.4,31.34,31.37,180400.0,27.868,27.868,27.8147,27.8413,180400.0
2020-07-31 13:20:00,31.39,31.47,31.37,31.47,87080.0,27.8591,27.9301,27.8413,27.9301,87080.0
2020-07-31 13:25:00,31.46,31.5,31.46,31.48,86010.0,27.9212,27.9567,27.9212,27.939,86010.0
2020-07-31 13:30:00,31.46,31.51,31.45,31.45,98230.0,27.9212,27.9656,27.9123,27.9123,98230.0
2020-07-31 13:35:00,31.45,31.46,31.42,31.45,106810.0,27.9123,27.9212,27.8857,27.9123,106810.0
2020-07-31 13:40:00,31.46,31.5,31.46,31.49,70910.0,27.9212,27.9567,27.9212,27.9478,70910.0
2020-07-31 13:45:00,31.48,31.48,31.43,31.45,122500.0,27.939,27.939,27.8946,27.9123,122500.0
2020-07-31 13:50:00,31.46,31.46,31.42,31.46,125010.0,27.9212,27.9212,27.8857,27.9212,125010.0
2020-07-31 13:55:00,31.46,31.46,31.42,31.43,105500.0,27.9212,27.9212,27.8857,27.8946,105500.0
2020-07-31 14:00:00,31.42,31.47,31.42,31.45,53660.0,27.8857,27.9301,27.8857,27.9123,53660.0
2020-07-31 14:05:00,31.45,31.45,31.32,31.32,91640.0,27.9123,27.9123,27.797,27.797,91640.0
2020-07-31 14:10:00,31.31,31.34,31.31,31.33,96950.0,27.7881,27.8147,27.7881,27.8058,96950.0
2020-07-31 14:15:00,31.32,31.38,31.32,31.36,80500.0,27.797,27.8502,27.797,27.8325,80500.0
2020-07-31 14:20:00,31.36,31.39,31.36,31.38,60060.0,27.8325,27.8591,27.8325,27.8502,60060.0
2020-07-31 14:25:00,31.39,31.41,31.36,31.4,59030.0,27.8591,27.8768,27.8325,27.868,59030.0
2020-07-31 14:30:00,31.41,31.46,31.41,31.44,49260.0,27.8768,27.9212,27.8768,27.9035,49260.0
2020-07-31 14:35:00,31.44,31.48,31.44,31.45,56130.0,27.9035,27.939,27.9035,27.9123,56130.0
2020-07-31 14:40:00,31.46,31.5,31.43,31.49,62110.0,27.9212,27.9567,27.8946,27.9478,62110.0
2020-07-31 14:45:00,31.49,31.53,31.47,31.47,108980.0,27.9478,27.9833,27.9301,27.9301,108980.0
2020-07-31 14:50:00,31.46,31.5,31.46,31.49,100800.0,27.9212,27.9567,27.9212,27.9478,100800.0
2020-07-31 14:55:00,31.47,31.52,31.47,31.5,182280.0,27.9301,27.9745,27.9301,27.9567,182280.0
2020-07-31 15:00:00,31.5,31.61,31.5,31.59,194210.0,27.9567,28.0543,27.9567,28.0366,194210.0
2020-07-31 15:05:00,31.59,31.63,31.56,31.59,133140.0,28.0366,28.0721,28.01,28.0366,133140.0
2020-07-31 15:10:00,31.59,31.65,31.58,31.64,82120.0,28.0366,28.0898,28.0277,28.081,82120.0
2020-07-31 15:15:00,31.64,31.65,31.55,31.56,161120.0,28.081,28.0898,28.0011,28.01,161120.0
2020-07-31 15:20:00,31.56,31.61,31.56,31.57,114680.0,28.01,28.0543,28.01,28.0188,114680.0
2020-07-31 15:25:00,31.56,31.57,31.51,31.54,149300.0,28.01,28.0188,27.9656,27.9922,149300.0
2020-07-31 15:30:00,31.53,31.57,31.5,31.51,129640.0,27.9833,28.0188,27.9567,27.9656,129640.0
2020-07-31 15:35:00,31.53,31.57,31.51,31.53,186970.0,27.9833,28.0188,27.9656,27.9833,186970.0
2020-07-31 15:40:00,31.53,31.57,31.52,31.54,179880.0,27.9833,28.0188,27.9745,27.9922,179880.0
2020-07-31 15:45:00,31.55,31.62,31.55,31.61,207640.0,28.0011,28.0632,28.0011,28.0543,207640.0
2020-07-31 15:50:00,31.61,31.62,31.53,31.58,292980.0,28.0543,28.0632,27.9833,28.0277,292980.0
2020-07-31 15:55:00,31.58,31.69,31.56,31.67,460900.0,28.0277,28.1253,28.01,28.1076,460900.0
2020-08-03 09:30:00,31.8,31.98,31.73,31.98,834500.0,28.223,28.3827,28.1608,28.3827,834500.0
2020-08-03 09:35:00,31.98,32.1,31.94,32.07,517130.0,28.3827,28.4892,28.3472,28.4626,517130.0
2020-08-03 09:40:00,32.08,32.09,31.92,31.97,194770.0,28.4715,28.4803,28.3295,28.3738,194770.0
2020-08-03 09:45:00,31.99,32.08,31.95,32.07,215070.0,28.3916,28.4715,28.3561,28.4626,215070.0
2020-08-03 09:50:00,32.08,32.1,31.99,32.03,99360.0,28.4715,28.4892,28.3916,28.4271,99360.0
2020-08-03 09:55:00,32.01,32.06,31.99,32.06,109910.0,28.4093,28.4537,28.3916,28.4537,109910.0
2020-08-03 10:00:00,32.07,32.16,32.06,32.16,307940.0,28.4626,28.5425,28.4537,28.5425,307940.0
2020-08-03 10:05:00,32.15,32.23,32.14,32.23,301570.0,28.5336,28.6046,28.5247,28.6046,301570.0
2020-08-03 10:10:00,32.23,32.3,32.22,32.29,171050.0,28.6046,28.6667,28.5957,28.6579,171050.0
2020-08-03 10:15:00,32.3,32.35,32.26,32.32,338330.0,28.6667,28.7111,28.6312,28.6845,338330.0
2020-08-03 10:20:00,32.32,32.32,32.2,32.21,139370.0,28.6845,28.6845,28.578,28.5868,139370.0
2020-08-03 10:25:00,32.2,32.21,32.13,32.16,107840.0,28.578,28.5868,28.5158,28.5425,107840.0
2020-08-03 10:30:00,32.17,32.18,32.12,32.16,59320.0,28.5513,28.5602,28.507,28.5425,59320.0
2020-08-03 10:35:00,32.16,32.26,32.16,32.25,131820.0,28.5425,28.6312,28.5425,28.6223,131820.0
2020-08-03 10:40:00,32.25,32.25,32.18,32.19,165450.0,28.6223,28.6223,28.5602,28.5691,165450.0
2020-08-03 10:45:00,32.19,32.22,32.14,32.14,124270.0,28.5691,28.5957,28.5247,28.5247,124270.0
2020-08-03 10:50:00,32.14,32.18,32.13,32.14,62710.0,28.5247,28.5602,28.5158,28.5247,62710.0
2020-08-03 10:55:00,32.15,32.17,32.14,32.15,88860.0,28.5336,28.5513,28.5247,28.5336,88860.0
2020-08-03 11:00:00,32.14,32.25,32.14,32.24,79010.0,28.5247,28.6223,28.5247,28.6135,79010.0
2020-08-03 11:05:00,32.24,32.3,32.23,32.28,104780.0,28.6135,28.6667,28.6046,28.649,104780.0
2020-08-03 11:10:00,32.27,32.31,32.27,32.29,105480.0,28.6401,28.6756,28.6401,28.6579,105480.0
2020-08-03 11:15:00,32.3,32.31,32.28,32.3,146610.0,28.6667,28.6756,28.649,28.6667,146610.0
2020-08-03 11:20:00,32.3,32.31,32.24,32.26,71090.0,28.6667,28.6756,28.6135,28.6312,71090.0
2020-08-03 11:25:00,32.25,32.26,32.21,32.22,50550.0,28.6223,28.6312,28.5868,28.5957,50550.0
2020-08-03 11:30:00,32.23,32.25,32.2,32.2,67810.0,28.6046,28.6223,28.578,28.578,67810.0
2020-08-03 11:35:00,32.19,32.22,32.17,32.22,59750.0,28.5691,28.5957,28.5513,28.5957,59750.0
2020-08-03 11:40:00,32.23,32.27,32.2,32.26,72730.0,28.6046,28.6401,28.578,28.6312,72730.0
2020-08-03 11:45:00,32.27,32.29,32.21,32.25,56150.0,28.6401,28.6579,28.5868,28.6223,56150.0
2020-08-03 11:50:00,32.24,32.24,32.19,32.21,74340.0,28.6135,28.6135,28.5691,28.5868,74340.0
2020-08-03 11:55:00,32.19,32.21,32.18,32.2,74460.0,28.5691,28.5868,28.5602,28.578,74460.0
2020-08-03 12:00:00,32.19,32.2,32.16,32.2,75730.0,28.5691,28.578,28.5425,28.578,75730.0
2020-08-03 12:05:00,32.2,32.24,32.19,32.24,64170.0,28.578,28.6135,28.5691,28.6135,64170.0
2020-08-03 12:10:00,32.25,32.25,32.21,32.22,72830.0,28.6223,28.6223,28.5868,28.5957,72830.0
2020-08-03 12:15:00,32.22,32.23,32.18,32.18,81010.0,28.5957,28.6046,28.5602,28.5602,81010.0
2020-08-03 12:20:00,32.18,32.19,32.14,32.15,84300.0,28.5602,28.5691,28.5247,28.5336,84300.0
2020-08-03 12:25:00,32.16,32.18,32.13,32.13,90090.0,28.5425,28.5602,28.5158,28.5158,90090.0
2020-08-03 12:30:00,32.12,32.14,32.1,32.1,60900.0,28.507,28.5247,28.4892,28.4892,60900.0
2020-08-03 12:35:00,32.1,32.17,32.06,32.16,114990.0,28.4892,28.5513,28.4537,28.5425,114990.0
2020-08-03 12:40:00,32.16,32.17,32.14,32.14,37030.0,28.5425,28.5513,28.5247,28.5247,37030.0
2020-08-03 12:45:00,32.16,32.17,32.13,32.17,52620.0,28.5425,28.5513,28.5158,28.5513,52620.0
2020-08-03 12:50:00,32.16,32.16,32.13,32.15,36530.0,28.5425,28.5425,28.5158,28.5336,36530.0
2020-08-03 12:55:00,32.14,32.15,32.13,32.13,33570.0,28.5247,28.5336,28.5158,28.5158,33570.0
2020-08-03 13:00:00,32.12,32.15,32.12,32.14,48460.0,28.507,28.5336,28.507,28.5247,48460.0
2020-08-03 13:05:00,32.14,32.15,32.12,32.12,61990.0,28.5247,28.5336,28.507,28.507,61990.0
2020-08-03 13:10:00,32.12,32.16,32.12,32.16,44530.0,28.507,28.5425,28.507,28.5425,44530.0
2020-08-03 13:15:00,32.16,32.17,32.14,32.16,84210.0,28.5425,28.5513,28.5247,28.5425,84210.0
2020-08-03 13:20:00,32.15,32.18,32.15,32.17,66920.0,28.5336,28.5602,28.5336,28.5513,66920.0
2020-08-03 13:25:00,32.18,32.18,32.14,32.14,44290.0,28.5602,28.5602,28.5247,28.5247,44290.0
2020-08-03 13:30:00,32.14,32.16,32.14,32.16,37770.0,28.5247,28.5425,28.5247,28.5425,37770.0
2020-08-03 13:35:00,32.15,32.16,32.1,32.11,104170.0,28.5336,28.5425,28.4892,28.4981,104170.0
2020-08-03 13:40:00,32.11,32.11,32.06,32.07,117850.0,28.4981,28.4981,28.4537,28.4626,117850.0
2020-08-03 13:45:00,32.06,32.08,32.05,32.06,61000.0,28.4537,28.4715,28.4448,28.4537,61000.0
2020-08-03 13:50:00,32.06,32.08,32.06,32.06,34500.0,28.4537,28.4715,28.4537,28.4537,34500.0
2020-08-03 13:55:00,32.06,32.06,32.04,32.04,48740.0,28.4537,28.4537,28.436,28.436,48740.0
2020-08-03 14:00:00,32.04,32.05,32.02,32.04,53420.0,28.436,28.4448,28.4182,28.436,53420.0
2020-08-03 14:05:00,32.04,32.04,32.01,32.01,104570.0,28.436,28.436,28.4093,28.4093,104570.0
2020-08-03 14:10:00,32.01,32.12,32.01,32.12,58310.0,28.4093,28.507,28.4093,28.507,58310.0
2020-08-03 14:15:00,32.12,32.14,32.12,32.13,33350.0,28.507,28.5247,28.507,28.5158,33350.0
2020-08-03 14:20:00,32.13,32.14,32.11,32.14,31910.0,28.5158,28.5247,28.4981,28.5247,31910.0
2020-08-03 14:25:00,32.14,32.14,32.12,32.12,56710.0,28.5247,28.5247,28.507,28.507,56710.0
2020-08-03 14:30:00,32.13,32.13,32.12,32.12,20600.0,28.5158,28.5158,28.507,28.507,20600.0
2020-08-03 14:35:00,32.12,32.14,32.11,32.13,41770.0,28.507,28.5247,28.4981,28.5158,41770.0
2020-08-03 14:40:00,32.12,32.13,32.09,32.09,34070.0,28.507,28.5158,28.4803,28.4803,34070.0
2020-08-03 14:45:00,32.09,32.09,32.03,32.03,100670.0,28.4803,28.4803,28.4271,28.4271,100670.0
2020-08-03 14:50:00,32.02,32.03,32.01,32.01,60910.0,28.4182,28.4271,28.4093,28.4093,60910.0
2020-08-03 14:55:00,32.01,32.07,32.01,32.07,116670.0,28.4093,28.4626,28.4093,28.4626,116670.0
2020-08-03 15:00:00,32.06,32.12,32.06,32.08,91440.0,28.4537,28.507,28.4537,28.4715,91440.0
2020-08-03 15:05:00,32.08,32.11,32.07,32.1,87430.0,28.4715,28.4981,28.4626,28.4892,87430.0
2020-08-03 15:10:00,32.1,32.11,32.07,32.08,76790.0,28.4892,28.4981,28.4626,28.4715,76790.0
2020-08-03 15:15:00,32.08,32.09,32.02,32.04,112300.0,28.4715,28.4803,28.4182,28.436,112300.0
2020-08-03 15:20:00,32.04,32.05,32.01,32.04,69790.0,28.436,28.4448,28.4093,28.436,69790.0
2020-08-03 15:25:00,32.04,32.06,32.02,32.05,92720.0,28.436,28.4537,28.4182,28.4448,92720.0
2020-08-03 15:30:00,32.05,32.06,31.98,32.01,159010.0,28.4448,28.4537,28.3827,28.4093,159010.0
2020-08-03 15:35:00,32.02,32.05,32.02,32.04,109170.0,28.4182,28.4448,28.4182,28.436,109170.0
2020-08-03 15:40:00,32.04,32.1,32.03,32.09,143120.0,28.436,28.4892,28.4271,28.4803,143120.0
2020-08-03 15:45:00,32.09,32.1,32.07,32.09,204590.0,28.4803,28.4892,28.4626,28.4803,204590.0
2020-08-03 15:50:00,32.09,32.13,31.93,32.12,441270.0,28.4803,28.5158,28.3383,28.507,441270.0
2020-08-03 15:55:00,32.13,32.15,32.07,32.12,618580.0,28.5158,28.5336,28.4626,28.507,618580.0
2020-08-04 09:30:00,32.05,32.18,32.04,32.18,416140.0,28.4448,28.5602,28.436,28.5602,416140.0
2020-08-04 09:35:00,32.19,32.24,32.07,32.13,204950.0,28.5691,28.6135,28.4626,28.5158,204950.0
2020-08-04 09:40:00,32.13,32.15,32.07,32.11,123820.0,28.5158,28.5336,28.4626,28.4981,123820.0
2020-08-04 09:45:00,32.09,32.14,32.08,32.08,176770.0,28.4803,28.5247,28.4715,28.4715,176770.0
2020-08-04 09:50:00,32.09,32.13,32.07,32.12,100530.0,28.4803,28.5158,28.4626,28.507,100530.0
2020-08-04 09:55:00,32.14,32.14,32.1,32.14,111030.0,28.5247,28.5247,28.4892,28.5247,111030.0
2020-08-04 10:00:00,32.15,32.18,32.11,32.12,79310.0,28.5336,28.5602,28.4981,28.507,79310.0
2020-08-04 10:05:00,32.13,32.17,32.11,32.17,92820.0,28.5158,28.5513,28.4981,28.5513,92820.0
2020-08-04 10:10:00,32.18,32.18,32.14,32.16,106630.0,28.5602,28.5602,28.5247,28.5425,106630.0
2020-08-04 10:15:00,32.16,32.17,32.09,32.11,65610.0,28.5425,28.5513,28.4803,28.4981,65610.0
2020-08-04 10:20:00,32.12,32.12,32.05,32.06,104980.0,28.507,28.507,28.4448,28.4537,104980.0
2020-08-04 10:25:00,32.09,32.09,32.05,32.06,89650.0,28.4803,28.4803,28.4448,28.4537,89650.0
2020-08-04 10:30:00,32.06,32.13,32.04,32.12,108620.0,28.4537,28.5158,28.436,28.507,108620.0
2020-08-04 10:35:00,32.11,32.27,32.09,32.25,190420.0,28.4981,28.6401,28.4803,28.6223,190420.0
2020-08-04 10:40:00,32.24,32.35,32.24,32.33,211760.0,28.6135,28.7111,28.6135,28.6934,211760.0
2020-08-04 10:45:00,32.34,32.47,32.33,32.46,267630.0,28.7022,28.8176,28.6934,28.8087,267630.0
2020-08-04 10:50:00,32.44,32.55,32.44,32.47,833840.0,28.791,28.8886,28.791,28.8176,833840.0
2020-08-04 10:55:00,32.47,32.51,32.43,32.46,163290.0,28.8176,28.8531,28.7821,28.8087,163290.0
2020-08-04 11:00:00,32.46,32.49,32.41,32.44,165970.0,28.8087,28.8354,28.7644,28.791,165970.0
2020-08-04 11:05:00,32.43,32.48,32.41,32.47,128390.0,28.7821,28.8265,28.7644,28.8176,128390.0
2020-08-04 11:10:00,32.47,32.49,32.44,32.47,85850.0,28.8176,28.8354,28.791,28.8176,85850.0
2020-08-04 11:15:00,32.45,32.47,32.44,32.46,130260.0,28.7999,28.8176,28.791,28.8087,130260.0
2020-08-04 11:20:00,32.47,32.48,32.42,32.44,94290.0,28.8176,28.8265,28.7732,28.791,94290.0
2020-08-04 11:25:00,32.44,32.49,32.4,32.47,153830.0,28.791,28.8354,28.7555,28.8176,153830.0
2020-08-04 11:30:00,32.47,32.5,32.47,32.49,168000.0,28.8176,28.8442,28.8176,28.8354,168000.0
2020-08-04 11:35:00,32.49,32.57,32.49,32.56,414910.0,28.8354,28.9064,28.8354,28.8975,414910.0
2020-08-04 11:40:00,32.57,32.6,32.56,32.59,266500.0,28.9064,28.933,28.8975,28.9241,266500.0
2020-08-04 11:45:00,32.59,32.63,32.56,32.61,630490.0,28.9241,28.9596,28.8975,28.9419,630490.0
2020-08-04 11:50:00,32.62,32.64,32.52,32.56,382120.0,28.9507,28.9685,28.862,28.8975,382120.0
2020-08-04 11:55:00,32.56,32.6,32.56,32.59,101310.0,28.8975,28.933,28.8975,28.9241,101310.0
2020-08-04 12:00:00,32.59,32.59,32.56,32.56,103060.0,28.9241,28.9241,28.8975,28.8975,103060.0
2020-08-04 12:05:00,32.55,32.55,32.47,32.48,128830.0,28.8886,28.8886,28.8176,28.8265,128830.0
2020-08-04 12:10:00,32.48,32.49,32.45,32.46,158630.0,28.8265,28.8354,28.7999,28.8087,158630.0
2020-08-04 12:15:00,32.47,32.49,32.46,32.47,108680.0,28.8176,28.8354,28.8087,28.8176,108680.0
2020-08-04 12:20:00,32.47,32.53,32.47,32.52,88030.0,28.8176,28.8709,28.8176,28.862,88030.0
2020-08-04 12:25:00,32.53,32.57,32.52,32.57,193180.0,28.8709,28.9064,28.862,28.9064,193180.0
2020-08-04 12:30:00,32.57,32.62,32.57,32.6,138340.0,28.9064,28.9507,28.9064,28.933,138340.0
2020-08-04 12:35:00,32.59,32.63,32.58,32.61,204600.0,28.9241,28.9596,28.9152,28.9419,204600.0
2020-08-04 12:40:00,32.61,32.64,32.6,32.63,164100.0,28.9419,28.9685,28.933,28.9596,164100.0
2020-08-04 12:45:00,32.63,32.65,32.61,32.64,259750.0,28.9596,28.9774,28.9419,28.9685,259750.0
2020-08-04 12:50:00,32.64,32.64,32.56,32.59,83210.0,28.9685,28.9685,28.8975,28.9241,83210.0
2020-08-04 12:55:00,32.59,32.64,32.58,32.64,157900.0,28.9241,28.9685,28.9152,28.9685,157900.0
2020-08-04 13:00:00,32.64,32.64,32.56,32.58,118820.0,28.9685,28.9685,28.8975,28.9152,118820.0
2020-08-04 13:05:00,32.58,32.61,32.56,32.6,120420.0,28.9152,28.9419,28.8975,28.933,120420.0
2020-08-04 13:10:00,32.61,32.64,32.61,32.64,177750.0,28.9419,28.9685,28.9419,28.9685,177750.0
2020-08-04 13:15:00,32.64,32.7,32.64,32.67,146700.0,28.9685,29.0217,28.9685,28.9951,146700.0
2020-08-04 13:20:00,32.66,32.66,32.63,32.63,73060.0,28.9862,28.9862,28.9596,28.9596,73060.0
2020-08-04 13:25:00,32.63,32.64,32.62,32.62,90350.0,28.9596,28.9685,28.9507,28.9507,90350.0
2020-08-04 13:30:00,32.62,32.63,32.58,32.58,70530.0,28.9507,28.9596,28.9152,28.9152,70530.0
2020-08-04 13:35:00,32.58,32.61,32.56,32.61,69310.0,28.9152,28.9419,28.8975,28.9419,69310.0
2020-08-04 13:40:00,32.61,32.62,32.59,32.59,84350.0,28.9419,28.9507,28.9241,28.9241,84350.0
2020-08-04 13:45:00,32.59,32.61,32.58,32.59,93290.0,28.9241,28.9419,28.9152,28.9241,93290.0
2020-08-04 13:50:00,32.59,32.64,32.59,32.64,107390.0,28.9241,28.9685,28.9241,28.9685,107390.0
2020-08-04 13:55:00,32.65,32.69,32.63,32.67,101780.0,28.9774,29.0129,28.9596,28.9951,101780.0
2020-08-04 14:00:00,32.67,32.7,32.65,32.67,146430.0,28.9951,29.0217,28.9774,28.9951,146430.0
2020-08-04 14:05:00,32.67,32.69,32.62,32.64,97580.0,28.9951,29.0129,28.9507,28.9685,97580.0
2020-08-04 14:10:00,32.66,32.7,32.66,32.69,73380.0,28.9862,29.0217,28.9862,29.0129,73380.0
2020-08-04 14:15:00,32.67,32.68,32.65,32.68,84340.0,28.9951,29.004,28.9774,29.004,84340.0
2020-08-04 14:20:00,32.67,32.69,32.64,32.66,107100.0,28.9951,29.0129,28.9685,28.9862,107100.0
2020-08-04 14:25:00,32.65,32.65,32.6,32.62,81220.0,28.9774,28.9774,28.933,28.9507,81220.0
2020-08-04 14:30:00,32.62,32.62,32.51,32.52,124500.0,28.9507,28.9507,28.8531,28.862,124500.0
2020-08-04 14:35:00,32.51,32.59,32.51,32.56,177380.0,28.8531,28.9241,28.8531,28.8975,177380.0
2020-08-04 14:40:00,32.55,32.6,32.55,32.58,107180.0,28.8886,28.933,28.8886,28.9152,107180.0
2020-08-04 14:45:00,32.58,32.63,32.58,32.61,131570.0,28.9152,28.9596,28.9152,28.9419,131570.0
2020-08-04 14:50:00,32.6,32.63,32.6,32.62,68240.0,28.933,28.9596,28.933,28.9507,68240.0
2020-08-04 14:55:00,32.63,32.66,32.59,32.66,125660.0,28.9596,28.9862,28.9241,28.9862,125660.0
2020-08-04 15:00:00,32.65,32.7,32.65,32.7,107630.0,28.9774,29.0217,28.9774,29.0217,107630.0
2020-08-04 15:05:00,32.69,32.7,32.61,32.62,112680.0,29.0129,29.0217,28.9419,28.9507,112680.0
2020-08-04 15:10:00,32.62,32.7,32.62,32.69,126080.0,28.9507,29.0217,28.9507,29.0129,126080.0
2020-08-04 15:15:00,32.68,32.7,32.68,32.7,129450.0,29.004,29.0217,29.004,29.0217,129450.0
2020-08-04 15:20:00,32.69,32.7,32.67,32.7,178830.0,29.0129,29.0217,28.9951,29.0217,178830.0
2020-08-04 15:25:00,32.7,32.73,32.69,32.73,214760.0,29.0217,29.0484,29.0129,29.0484,214760.0
2020-08-04 15:30:00,32.73,32.74,32.66,32.68,240340.0,29.0484,29.0572,28.9862,29.004,240340.0
2020-08-04 15:35:00,32.69,32.7,32.66,32.67,137520.0,29.0129,29.0217,28.9862,28.9951,137520.0
2020-08-04 15:40:00,32.66,32.73,32.66,32.71,242900.0,28.9862,29.0484,28.9862,29.0306,242900.0
2020-08-04 15:45:00,32.71,32.74,32.7,32.73,198650.0,29.0306,29.0572,29.0217,29.0484,198650.0
2020-08-04 15:50:00,32.73,32.8,32.66,32.79,656730.0,29.0484,29.1105,28.9862,29.1016,656730.0
2020-08-04 15:55:00,32.78,32.86,32.78,32.86,886740.0,29.0927,29.1637,29.0927,29.1637,886740.0
2020-08-05 09:30:00,32.8,32.88,32.62,32.65,511950.0,29.1105,29.1815,28.9507,28.9774,511950.0
2020-08-05 09:35:00,32.66,32.72,32.62,32.7,257790.0,28.9862,29.0395,28.9507,29.0217,257790.0
2020-08-05 09:40:00,32.7,32.79,32.68,32.73,136120.0,29.0217,29.1016,29.004,29.0484,136120.0
2020-08-05 09:45:00,32.74,32.8,32.72,32.8,133330.0,29.0572,29.1105,29.0395,29.1105,133330.0
2020-08-05 09:50:00,32.79,32.97,32.79,32.97,328900.0,29.1016,29.2614,29.1016,29.2614,328900.0
2020-08-05 09:55:00,32.96,33.08,32.94,33.05,913560.0,29.2525,29.359,29.2347,29.3324,913560.0
2020-08-05 10:00:00,33.06,33.06,32.89,32.93,272600.0,29.3412,29.3412,29.1904,29.2259,272600.0
2020-08-05 10:05:00,32.93,32.96,32.86,32.86,139310.0,29.2259,29.2525,29.1637,29.1637,139310.0
2020-08-05 10:10:00,32.86,32.86,32.71,32.84,173560.0,29.1637,29.1637,29.0306,29.146,173560.0
2020-08-05 10:15:00,32.84,32.94,32.84,32.93,118880.0,29.146,29.2347,29.146,29.2259,118880.0
2020-08-05 10:20:00,32.93,33.09,32.93,33.02,447390.0,29.2259,29.3679,29.2259,29.3057,447390.0
2020-08-05 10:25:00,33.01,33.16,33.01,33.12,478490.0,29.2969,29.43,29.2969,29.3945,478490.0
2020-08-05 10:30:00,33.13,33.14,32.92,32.94,316380.0,29.4034,29.4122,29.217,29.2347,316380.0
2020-08-05 10:35:00,32.94,32.95,32.78,32.82,187630.0,29.2347,29.2436,29.0927,29.1282,187630.0
2020-08-05 10:40:00,32.83,32.83,32.75,32.8,170850.0,29.1371,29.1371,29.0661,29.1105,170850.0
2020-08-05 10:45:00,32.82,32.88,32.8,32.85,132660.0,29.1282,29.1815,29.1105,29.1549,132660.0
2020-08-05 10:50:00,32.84,32.85,32.76,32.77,179610.0,29.146,29.1549,29.075,29.0839,179610.0
2020-08-05 10:55:00,32.76,32.79,32.74,32.74,108460.0,29.075,29.1016,29.0572,29.0572,108460.0
2020-08-05 11:00:00,32.75,32.86,32.75,32.86,107730.0,29.0661,29.1637,29.0661,29.1637,107730.0
2020-08-05 11:05:00,32.86,32.89,32.82,32.82,118760.0,29.1637,29.1904,29.1282,29.1282,118760.0
2020-08-05 11:10:00,32.82,32.83,32.76,32.77,78140.0,29.1282,29.1371,29.075,29.0839,78140.0
2020-08-05 11:15:00,32.78,32.78,32.76,32.77,82560.0,29.0927,29.0927,29.075,29.0839,82560.0
2020-08-05 11:20:00,32.77,32.77,32.74,32.74,120350.0,29.0839,29.0839,29.0572,29.0572,120350.0
2020-08-05 11:25:00,32.73,32.76,32.67,32.67,122180.0,29.0484,29.075,28.9951,28.9951,122180.0
2020-08-05 11:30:00,32.66,32.72,32.66,32.7,103200.0,28.9862,29.0395,28.9862,29.0217,103200.0
2020-08-05 11:35:00,32.69,32.71,32.67,32.67,39790.0,29.0129,29.0306,28.9951,28.9951,39790.0
2020-08-05 11:40:00,32.67,32.69,32.62,32.63,100370.0,28.9951,29.0129,28.9507,28.9596,100370.0
2020-08-05 11:45:00,32.62,32.72,32.62,32.72,124260.0,28.9507,29.0395,28.9507,29.0395,124260.0
2020-08-05 11:50:00,32.72,32.82,32.68,32.78,161170.0,29.0395,29.1282,29.004,29.0927,161170.0
2020-08-05 11:55:00,32.78,32.78,32.72,32.73,38860.0,29.0927,29.0927,29.0395,29.0484,38860.0
2020-08-05 12:00:00,32.73,32.76,32.69,32.7,67830.0,29.0484,29.075,29.0129,29.0217,67830.0
2020-08-05 12:05:00,32.73,32.73,32.68,32.71,73620.0,29.0484,29.0484,29.004,29.0306,73620.0
2020-08-05 12:10:00,32.7,32.71,32.66,32.69,77200.0,29.0217,29.0306,28.9862,29.0129,77200.0
2020-08-05 12:15:00,32.7,32.71,32.66,32.67,88320.0,29.0217,29.0306,28.9862,28.9951,88320.0
2020-08-05 12:20:00,32.66,32.68,32.64,32.66,56530.0,28.9862,29.004,28.9685,28.9862,56530.0
2020-08-05 12:25:00,32.66,32.66,32.61,32.62,71290.0,28.9862,28.9862,28.9419,28.9507,71290.0
2020-08-05 12:30:00,32.62,32.71,32.62,32.71,95300.0,28.9507,29.0306,28.9507,29.0306,95300.0
2020-08-05 12:35:00,32.7,32.7,32.67,32.68,129170.0,29.0217,29.0217,28.9951,29.004,129170.0
2020-08-05 12:40:00,32.67,32.67,32.65,32.66,87000.0,28.9951,28.9951,28.9774,28.9862,87000.0
2020-08-05 12:45:00,32.65,32.7,32.65,32.66,52220.0,28.9774,29.0217,28.9774,28.9862,52220.0
2020-08-05 12:50:00,32.66,32.67,32.61,32.63,100080.0,28.9862,28.9951,28.9419,28.9596,100080.0
2020-08-05 12:55:00,32.62,32.63,32.58,32.59,91850.0,28.9507,28.9596,28.9152,28.9241,91850.0
2020-08-05 13:00:00,32.59,32.64,32.58,32.64,292000.0,28.9241,28.9685,28.9152,28.9685,292000.0
2020-08-05 13:05:00,32.63,32.66,32.62,32.66,283330.0,28.9596,28.9862,28.9507,28.9862,283330.0
2020-08-05 13:10:00,32.66,32.68,32.65,32.67,274240.0,28.9862,29.004,28.9774,28.9951,274240.0
2020-08-05 13:15:00,32.68,32.82,32.68,32.77,172030.0,29.004,29.1282,29.004,29.0839,172030.0
2020-08-05 13:20:00,32.77,32.82,32.76,32.81,137130.0,29.0839,29.1282,29.075,29.1194,137130.0
2020-08-05 13:25:00,32.81,32.86,32.79,32.83,158790.0,29.1194,29.1637,29.1016,29.1371,158790.0
2020-08-05 13:30:00,32.84,32.85,32.8,32.8,115700.0,29.146,29.1549,29.1105,29.1105,115700.0
2020-08-05 13:35:00,32.81,32.82,32.76,32.81,64050.0,29.1194,29.1282,29.075,29.1194,64050.0
2020-08-05 13:40:00,32.82,32.83,32.78,32.8,65790.0,29.1282,29.1371,29.0927,29.1105,65790.0
2020-08-05 13:45:00,32.79,32.81,32.79,32.79,52350.0,29.1016,29.1194,29.1016,29.1016,52350.0
2020-08-05 13:50:00,32.8,32.86,32.79,32.85,137050.0,29.1105,29.1637,29.1016,29.1549,137050.0
2020-08-05 13:55:00,32.86,32.88,32.85,32.88,100840.0,29.1637,29.1815,29.1549,29.1815,100840.0
2020-08-05 14:00:00,32.88,32.92,32.87,32.92,92510.0,29.1815,29.217,29.1726,29.217,92510.0
2020-08-05 14:05:00,32.93,32.93,32.9,32.9,128270.0,29.2259,29.2259,29.1992,29.1992,128270.0
2020-08-05 14:10:00,32.91,32.91,32.85,32.86,57050.0,29.2081,29.2081,29.1549,29.1637,57050.0
2020-08-05 14:15:00,32.86,32.87,32.85,32.86,116160.0,29.1637,29.1726,29.1549,29.1637,116160.0
2020-08-05 14:20:00,32.86,32.91,32.85,32.91,102480.0,29.1637,29.2081,29.1549,29.2081,102480.0
2020-08-05 14:25:00,32.91,32.94,32.9,32.93,208950.0,29.2081,29.2347,29.1992,29.2259,208950.0
2020-08-05 14:30:00,32.93,32.94,32.91,32.94,109430.0,29.2259,29.2347,29.2081,29.2347,109430.0
2020-08-05 14:35:00,32.96,32.98,32.94,32.95,165230.0,29.2525,29.2702,29.2347,29.2436,165230.0
2020-08-05 14:40:00,32.94,32.94,32.9,32.93,81280.0,29.2347,29.2347,29.1992,29.2259,81280.0
2020-08-05 14:45:00,32.92,32.92,32.87,32.88,139120.0,29.217,29.217,29.1726,29.1815,139120.0
2020-08-05 14:50:00,32.88,32.89,32.86,32.87,107830.0,29.1815,29.1904,29.1637,29.1726,107830.0
2020-08-05 14:55:00,32.88,32.89,32.83,32.86,141790.0,29.1815,29.1904,29.1371,29.1637,141790.0
2020-08-05 15:00:00,32.85,32.88,32.85,32.88,131250.0,29.1549,29.1815,29.1549,29.1815,131250.0
2020-08-05 15:05:00,32.88,32.89,32.85,32.85,402100.0,29.1815,29.1904,29.1549,29.1549,402100.0
2020-08-05 15:10:00,32.85,32.86,32.84,32.84,55770.0,29.1549,29.1637,29.146,29.146,55770.0
2020-08-05 15:15:00,32.84,32.85,32.8,32.81,79210.0,29.146,29.1549,29.1105,29.1194,79210.0
2020-08-05 15:20:00,32.81,32.88,32.81,32.86,134650.0,29.1194,29.1815,29.1194,29.1637,134650.0
2020-08-05 15:25:00,32.85,32.9,32.8,32.82,347920.0,29.1549,29.1992,29.1105,29.1282,347920.0
2020-08-05 15:30:00,32.82,32.85,32.77,32.84,112630.0,29.1282,29.1549,29.0839,29.146,112630.0
2020-08-05 15:35:00,32.84,32.92,32.84,32.88,191020.0,29.146,29.217,29.146,29.1815,191020.0
2020-08-05 15:40:00,32.89,32.89,32.82,32.83,221350.0,29.1904,29.1904,29.1282,29.1371,221350.0
2020-08-05 15:45:00,32.83,32.86,32.82,32.83,174460.0,29.1371,29.1637,29.1282,29.1371,174460.0
2020-08-05 15:50:00,32.83,32.95,32.77,32.93,346310.0,29.1371,29.2436,29.0839,29.2259,346310.0
2020-08-05 15:55:00,32.93,32.99,32.92,32.97,584060.0,29.2259,29.2791,29.217,29.2614,584060.0
2020-08-06 09:30:00,32.86,32.86,32.72,32.8,368500.0,29.1637,29.1637,29.0395,29.1105,368500.0
2020-08-06 09:35:00,32.79,32.79,32.59,32.6,96660.0,29.1016,29.1016,28.9241,28.933,96660.0
2020-08-06 09:40:00,32.61,32.77,32.61,32.76,126070.0,28.9419,29.0839,28.9419,29.075,126070.0
2020-08-06 09:45:00,32.77,32.84,32.69,32.69,66000.0,29.0839,29.146,29.0129,29.0129,66000.0
2020-08-06 09:50:00,32.69,32.69,32.61,32.65,64050.0,29.0129,29.0129,28.9419,28.9774,64050.0
2020-08-06 09:55:00,32.66,32.75,32.64,32.75,66400.0,28.9862,29.0661,28.9685,29.0661,66400.0
2020-08-06 10:00:00,32.73,32.74,32.66,32.71,162170.0,29.0484,29.0572,28.9862,29.0306,162170.0
2020-08-06 10:05:00,32.71,32.77,32.69,32.73,164820.0,29.0306,29.0839,29.0129,29.0484,164820.0
2020-08-06 10:10:00,32.73,32.8,32.72,32.77,45920.0,29.0484,29.1105,29.0395,29.0839,45920.0
2020-08-06 10:15:00,32.76,32.86,32.76,32.86,69400.0,29.075,29.1637,29.075,29.1637,69400.0
2020-08-06 10:20:00,32.86,32.89,32.84,32.89,39820.0,29.1637,29.1904,29.146,29.1904,39820.0
2020-08-06 10:25:00,32.9,32.92,32.84,32.84,58160.0,29.1992,29.217,29.146,29.146,58160.0
2020-08-06 10:30:00,32.84,32.86,32.75,32.77,94610.0,29.146,29.1637,29.0661,29.0839,94610.0
2020-08-06 10:35:00,32.76,32.78,32.72,32.72,58610.0,29.075,29.0927,29.0395,29.0395,58610.0
2020-08-06 10:40:00,32.71,32.73,32.67,32.71,132910.0,29.0306,29.0484,28.9951,29.0306,132910.0
2020-08-06 10:45:00,32.71,32.74,32.66,32.67,115290.0,29.0306,29.0572,28.9862,28.9951,115290.0
2020-08-06 10:50:00,32.65,32.65,32.54,32.59,272760.0,28.9774,28.9774,28.8797,28.9241,272760.0
2020-08-06 10:55:00,32.59,32.64,32.58,32.64,131850.0,28.9241,28.9685,28.9152,28.9685,131850.0
2020-08-06 11:00:00,32.65,32.68,32.63,32.68,39100.0,28.9774,29.004,28.9596,29.004,39100.0
2020-08-06 11:05:00,32.7,32.7,32.66,32.66,53590.0,29.0217,29.0217,28.9862,28.9862,53590.0
2020-08-06 11:10:00,32.67,32.7,32.64,32.68,75600.0,28.9951,29.0217,28.9685,29.004,75600.0
2020-08-06 11:15:00,32.68,32.72,32.68,32.72,50140.0,29.004,29.0395,29.004,29.0395,50140.0
2020-08-06 11:20:00,32.75,32.76,32.74,32.74,52720.0,29.0661,29.075,29.0572,29.0572,52720.0
2020-08-06 11:25:00,32.72,32.74,32.7,32.73,71400.0,29.0395,29.0572,29.0217,29.0484,71400.0
2020-08-06 11:30:00,32.72,32.76,32.71,32.76,77040.0,29.0395,29.075,29.0306,29.075,77040.0
2020-08-06 11:35:00,32.76,32.77,32.74,32.74,70340.0,29.075,29.0839,29.0572,29.0572,70340.0
2020-08-06 11:40:00,32.74,32.76,32.73,32.75,30220.0,29.0572,29.075,29.0484,29.0661,30220.0
2020-08-06 11:45:00,32.76,32.79,32.75,32.77,56670.0,29.075,29.1016,29.0661,29.0839,56670.0
2020-08-06 11:50:00,32.77,32.77,32.71,32.72,82340.0,29.0839,29.0839,29.0306,29.0395,82340.0
2020-08-06 11:55:00,32.72,32.76,32.7,32.72,59570.0,29.0395,29.075,29.0217,29.0395,59570.0
2020-08-06 12:00:00,32.73,32.76,32.73,32.75,82000.0,29.0484,29.075,29.0484,29.0661,82000.0
2020-08-06 12:05:00,32.76,32.77,32.76,32.76,56660.0,29.075,29.0839,29.075,29.075,56660.0
2020-08-06 12:10:00,32.76,32.77,32.74,32.77,62380.0,29.075,29.0839,29.0572,29.0839,62380.0
2020-08-06 12:15:00,32.77,32.78,32.74,32.78,128710.0,29.0839,29.0927,29.0572,29.0927,128710.0
2020-08-06 12:20:00,32.78,32.83,32.78,32.81,77030.0,29.0927,29.1371,29.0927,29.1194,77030.0
2020-08-06 12:25:00,32.81,32.84,32.8,32.83,137170.0,29.1194,29.146,29.1105,29.1371,137170.0
2020-08-06 12:30:00,32.82,32.82,32.8,32.81,37600.0,29.1282,29.1282,29.1105,29.1194,37600.0
2020-08-06 12:35:00,32.81,32.82,32.78,32.82,24920.0,29.1194,29.1282,29.0927,29.1282,24920.0
2020-08-06 12:40:00,32.81,32.84,32.8,32.83,25190.0,29.1194,29.146,29.1105,29.1371,25190.0
2020-08-06 12:45:00,32.84,32.86,32.83,32.86,33270.0,29.146,29.1637,29.1371,29.1637,33270.0
2020-08-06 12:50:00,32.87,32.87,32.85,32.86,68540.0,29.1726,29.1726,29.1549,29.1637,68540.0
2020-08-06 12:55:00,32.86,32.88,32.86,32.86,15340.0,29.1637,29.1815,29.1637,29.1637,15340.0
2020-08-06 13:00:00,32.86,32.87,32.81,32.82,52430.0,29.1637,29.1726,29.1194,29.1282,52430.0
2020-08-06 13:05:00,32.81,32.84,32.8,32.83,29960.0,29.1194,29.146,29.1105,29.1371,29960.0
2020-08-06 13:10:00,32.83,32.85,32.82,32.84,33000.0,29.1371,29.1549,29.1282,29.146,33000.0
2020-08-06 13:15:00,32.84,32.85,32.78,32.78,18130.0,29.146,29.1549,29.0927,29.0927,18130.0
2020-08-06 13:20:00,32.79,32.82,32.79,32.8,52710.0,29.1016,29.1282,29.1016,29.1105,52710.0
2020-08-06 13:25:00,32.8,32.81,32.79,32.79,33950.0,29.1105,29.1194,29.1016,29.1016,33950.0
2020-08-06 13:30:00,32.8,32.81,32.75,32.75,48620.0,29.1105,29.1194,29.0661,29.0661,48620.0
2020-08-06 13:35:00,32.74,32.79,32.74,32.79,49720.0,29.0572,29.1016,29.0572,29.1016,49720.0
2020-08-06 13:40:00,32.79,32.8,32.78,32.79,18290.0,29.1016,29.1105,29.0927,29.1016,18290.0
2020-08-06 13:45:00,32.79,32.81,32.79,32.8,28300.0,29.1016,29.1194,29.1016,29.1105,28300.0
2020-08-06 13:50:00,32.81,32.82,32.8,32.82,43020.0,29.1194,29.1282,29.1105,29.1282,43020.0
2020-08-06 13:55:00,32.82,32.83,32.79,32.79,25030.0,29.1282,29.1371,29.1016,29.1016,25030.0
2020-08-06 14:00:00,32.79,32.84,32.78,32.83,43430.0,29.1016,29.146,29.0927,29.1371,43430.0
2020-08-06 14:05:00,32.84,32.88,32.83,32.88,46670.0,29.146,29.1815,29.1371,29.1815,46670.0
2020-08-06 14:10:00,32.88,32.91,32.88,32.9,110330.0,29.1815,29.2081,29.1815,29.1992,110330.0
2020-08-06 14:15:00,32.89,32.96,32.89,32.93,168160.0,29.1904,29.2525,29.1904,29.2259,168160.0
2020-08-06 14:20:00,32.94,32.98,32.94,32.98,77240.0,29.2347,29.2702,29.2347,29.2702,77240.0
2020-08-06 14:25:00,32.98,32.99,32.96,32.99,69230.0,29.2702,29.2791,29.2525,29.2791,69230.0
2020-08-06 14:30:00,32.99,33.05,32.99,33.02,185990.0,29.2791,29.3324,29.2791,29.3057,185990.0
2020-08-06 14:35:00,33.02,33.04,33.02,33.04,69490.0,29.3057,29.3235,29.3057,29.3235,69490.0
2020-08-06 14:40:00,33.03,33.09,33.02,33.08,130950.0,29.3146,29.3679,29.3057,29.359,130950.0
2020-08-06 14:45:00,33.08,33.08,33.04,33.05,78840.0,29.359,29.359,29.3235,29.3324,78840.0
2020-08-06 14:50:00,33.05,33.06,33.01,33.01,103920.0,29.3324,29.3412,29.2969,29.2969,103920.0
2020-08-06 14:55:00,33.02,33.03,32.97,32.98,131420.0,29.3057,29.3146,29.2614,29.2702,131420.0
2020-08-06 15:00:00,32.98,33.04,32.98,33.02,114240.0,29.2702,29.3235,29.2702,29.3057,114240.0
2020-08-06 15:05:00,33.02,33.02,32.97,32.99,138890.0,29.3057,29.3057,29.2614,29.2791,138890.0
2020-08-06 15:10:00,32.99,33.04,32.99,33.04,91800.0,29.2791,29.3235,29.2791,29.3235,91800.0
2020-08-06 15:15:00,33.05,33.09,33.05,33.07,114390.0,29.3324,29.3679,29.3324,29.3501,114390.0
2020-08-06 15:20:00,33.06,33.06,33.01,33.01,97170.0,29.3412,29.3412,29.2969,29.2969,97170.0
2020-08-06 15:25:00,33.01,33.01,32.96,32.97,101470.0,29.2969,29.2969,29.2525,29.2614,101470.0
2020-08-06 15:30:00,32.97,32.98,32.92,32.93,148870.0,29.2614,29.2702,29.217,29.2259,148870.0
2020-08-06 15:35:00,32.93,32.93,32.91,32.91,276210.0,29.2259,29.2259,29.2081,29.2081,276210.0
2020-08-06 15:40:00,32.92,32.92,32.87,32.87,199940.0,29.217,29.217,29.1726,29.1726,199940.0
2020-08-06 15:45:00,32.87,32.93,32.86,32.88,173310.0,29.1726,29.2259,29.1637,29.1815,173310.0
2020-08-06 15:50:00,32.87,32.93,32.87,32.91,254490.0,29.1726,29.2259,29.1726,29.2081,254490.0
2020-08-06 15:55:00,32.91,32.93,32.87,32.92,347520.0,29.2081,29.2259,29.1726,29.217,347520.0
2020-08-07 09:30:00,32.84,32.97,32.79,32.94,312350.0,29.146,29.2614,29.1016,29.2347,312350.0
2020-08-07 09:35:00,32.9,32.91,32.84,32.85,91430.0,29.1992,29.2081,29.146,29.1549,91430.0
2020-08-07 09:40:00,32.85,32.92,32.83,32.88,91570.0,29.1549,29.217,29.1371,29.1815,91570.0
2020-08-07 09:45:00,32.86,32.95,32.86,32.94,94450.0,29.1637,29.2436,29.1637,29.2347,94450.0
2020-08-07 09:50:00,32.95,32.96,32.92,32.92,139430.0,29.2436,29.2525,29.217,29.217,139430.0
2020-08-07 09:55:00,32.93,32.94,32.85,32.85,157770.0,29.2259,29.2347,29.1549,29.1549,157770.0
2020-08-07 10:00:00,32.89,32.89,32.82,32.82,64920.0,29.1904,29.1904,29.1282,29.1282,64920.0
2020-08-07 10:05:00,32.83,32.83,32.72,32.77,95730.0,29.1371,29.1371,29.0395,29.0839,95730.0
2020-08-07 10:10:00,32.77,32.83,32.71,32.73,156530.0,29.0839,29.1371,29.0306,29.0484,156530.0
2020-08-07 10:15:00,32.73,32.75,32.71,32.72,44500.0,29.0484,29.0661,29.0306,29.0395,44500.0
2020-08-07 10:20:00,32.72,32.73,32.66,32.73,164130.0,29.0395,29.0484,28.9862,29.0484,164130.0
2020-08-07 10:25:00,32.74,32.81,32.74,32.81,38520.0,29.0572,29.1194,29.0572,29.1194,38520.0
2020-08-07 10:30:00,32.82,32.85,32.77,32.82,44880.0,29.1282,29.1549,29.0839,29.1282,44880.0
2020-08-07 10:35:00,32.84,32.84,32.77,32.78,46500.0,29.146,29.146,29.0839,29.0927,46500.0
2020-08-07 10:40:00,32.79,32.79,32.76,32.76,46480.0,29.1016,29.1016,29.075,29.075,46480.0
2020-08-07 10:45:00,32.75,32.77,32.73,32.77,54320.0,29.0661,29.0839,29.0484,29.0839,54320.0
2020-08-07 10:50:00,32.77,32.8,32.76,32.8,46320.0,29.0839,29.1105,29.075,29.1105,46320.0
2020-08-07 10:55:00,32.81,32.81,32.77,32.8,178500.0,29.1194,29.1194,29.0839,29.1105,178500.0
2020-08-07 11:00:00,32.81,32.82,32.76,32.76,55510.0,29.1194,29.1282,29.075,29.075,55510.0
2020-08-07 11:05:00,32.76,32.76,32.72,32.74,61550.0,29.075,29.075,29.0395,29.0572,61550.0
2020-08-07 11:10:00,32.75,32.79,32.72,32.74,56380.0,29.0661,29.1016,29.0395,29.0572,56380.0
2020-08-07 11:15:00,32.71,32.72,32.65,32.67,63820.0,29.0306,29.0395,28.9774,28.9951,63820.0
2020-08-07 11:20:00,32.67,32.7,32.67,32.67,38560.0,28.9951,29.0217,28.9951,28.9951,38560.0
2020-08-07 11:25:00,32.66,32.67,32.6,32.6,99560.0,28.9862,28.9951,28.933,28.933,99560.0
2020-08-07 11:30:00,32.6,32.67,32.6,32.66,73320.0,28.933,28.9951,28.933,28.9862,73320.0
2020-08-07 11:35:00,32.66,32.66,32.63,32.66,59360.0,28.9862,28.9862,28.9596,28.9862,59360.0
2020-08-07 11:40:00,32.64,32.66,32.62,32.62,96640.0,28.9685,28.9862,28.9507,28.9507,96640.0
2020-08-07 11:45:00,32.62,32.64,32.61,32.62,69600.0,28.9507,28.9685,28.9419,28.9507,69600.0
2020-08-07 11:50:00,32.62,32.63,32.57,32.57,104840.0,28.9507,28.9596,28.9064,28.9064,104840.0
2020-08-07 11:55:00,32.57,32.58,32.5,32.5,98780.0,28.9064,28.9152,28.8442,28.8442,98780.0
2020-08-07 12:00:00,32.5,32.53,32.48,32.49,83710.0,28.8442,28.8709,28.8265,28.8354,83710.0
2020-08-07 12:05:00,32.48,32.5,32.46,32.5,74940.0,28.8265,28.8442,28.8087,28.8442,74940.0
2020-08-07 12:10:00,32.48,32.54,32.48,32.53,75580.0,28.8265,28.8797,28.8265,28.8709,75580.0
2020-08-07 12:15:00,32.53,32.55,32.52,32.52,38550.0,28.8709,28.8886,28.862,28.862,38550.0
2020-08-07 12:20:00,32.51,32.55,32.51,32.52,60580.0,28.8531,28.8886,28.8531,28.862,60580.0
2020-08-07 12:25:00,32.52,32.56,32.52,32.56,64000.0,28.862,28.8975,28.862,28.8975,64000.0
2020-08-07 12:30:00,32.56,32.56,32.54,32.54,67390.0,28.8975,28.8975,28.8797,28.8797,67390.0
2020-08-07 12:35:00,32.53,32.55,32.51,32.51,33000.0,28.8709,28.8886,28.8531,28.8531,33000.0
2020-08-07 12:40:00,32.52,32.52,32.49,32.49,42990.0,28.862,28.862,28.8354,28.8354,42990.0
2020-08-07 12:45:00,32.49,32.49,32.37,32.39,98640.0,28.8354,28.8354,28.7289,28.7466,98640.0
2020-08-07 12:50:00,32.38,32.4,32.34,32.35,56340.0,28.7377,28.7555,28.7022,28.7111,56340.0
2020-08-07 12:55:00,32.35,32.37,32.34,32.34,41590.0,28.7111,28.7289,28.7022,28.7022,41590.0
2020-08-07 13:00:00,32.34,32.35,32.29,32.3,57650.0,28.7022,28.7111,28.6579,28.6667,57650.0
2020-08-07 13:05:00,32.3,32.33,32.26,32.26,118790.0,28.6667,28.6934,28.6312,28.6312,118790.0
2020-08-07 13:10:00,32.24,32.25,32.18,32.19,108940.0,28.6135,28.6223,28.5602,28.5691,108940.0
2020-08-07 13:15:00,32.17,32.27,32.15,32.27,103460.0,28.5513,28.6401,28.5336,28.6401,103460.0
2020-08-07 13:20:00,32.27,32.31,32.26,32.28,113440.0,28.6401,28.6756,28.6312,28.649,113440.0
2020-08-07 13:25:00,32.27,32.34,32.27,32.33,80040.0,28.6401,28.7022,28.6401,28.6934,80040.0
2020-08-07 13:30:00,32.32,32.37,32.31,32.37,77510.0,28.6845,28.7289,28.6756,28.7289,77510.0
2020-08-07 13:35:00,32.38,32.42,32.37,32.42,74570.0,28.7377,28.7732,28.7289,28.7732,74570.0
2020-08-07 13:40:00,32.42,32.42,32.39,32.39,36830.0,28.7732,28.7732,28.7466,28.7466,36830.0
2020-08-07 13:45:00,32.39,32.39,32.27,32.27,46130.0,28.7466,28.7466,28.6401,28.6401,46130.0
2020-08-07 13:50:00,32.25,32.3,32.24,32.27,97580.0,28.6223,28.6667,28.6135,28.6401,97580.0
2020-08-07 13:55:00,32.28,32.29,32.26,32.28,151930.0,28.649,28.6579,28.6312,28.649,151930.0
2020-08-07 14:00:00,32.28,32.35,32.28,32.33,64080.0,28.649,28.7111,28.649,28.6934,64080.0
2020-08-07 14:05:00,32.34,32.34,32.23,32.28,148470.0,28.7022,28.7022,28.6046,28.649,148470.0
2020-08-07 14:10:00,32.29,32.37,32.28,32.34,42740.0,28.6579,28.7289,28.649,28.7022,42740.0
2020-08-07 14:15:00,32.34,32.34,32.29,32.31,20830.0,28.7022,28.7022,28.6579,28.6756,20830.0
2020-08-07 14:20:00,32.31,32.32,32.23,32.26,62160.0,28.6756,28.6845,28.6046,28.6312,62160.0
2020-08-07 14:25:00,32.27,32.28,32.23,32.26,120980.0,28.6401,28.649,28.6046,28.6312,120980.0
2020-08-07 14:30:00,32.26,32.33,32.23,32.33,74130.0,28.6312,28.6934,28.6046,28.6934,74130.0
2020-08-07 14:35:00,32.34,32.36,32.31,32.32,40290.0,28.7022,28.72,28.6756,28.6845,40290.0
2020-08-07 14:40:00,32.31,32.32,32.26,32.3,51110.0,28.6756,28.6845,28.6312,28.6667,51110.0
2020-08-07 14:45:00,32.29,32.32,32.26,32.29,54890.0,28.6579,28.6845,28.6312,28.6579,54890.0
2020-08-07 14:50:00,32.29,32.32,32.27,32.31,65680.0,28.6579,28.6845,28.6401,28.6756,65680.0
2020-08-07 14:55:00,32.31,32.35,32.3,32.35,50150.0,28.6756,28.7111,28.6667,28.7111,50150.0
2020-08-07 15:00:00,32.34,32.39,32.33,32.38,96630.0,28.7022,28.7466,28.6934,28.7377,96630.0
2020-08-07 15:05:00,32.37,32.4,32.34,32.4,79900.0,28.7289,28.7555,28.7022,28.7555,79900.0
2020-08-07 15:10:00,32.39,32.43,32.32,32.32,181560.0,28.7466,28.7821,28.6845,28.6845,181560.0
2020-08-07 15:15:00,32.32,32.4,32.32,32.39,74580.0,28.6845,28.7555,28.6845,28.7466,74580.0
2020-08-07 15:20:00,32.39,32.44,32.37,32.42,66670.0,28.7466,28.791,28.7289,28.7732,66670.0
2020-08-07 15:25:00,32.43,32.46,32.36,32.39,94730.0,28.7821,28.8087,28.72,28.7466,94730.0
2020-08-07 15:30:00,32.39,32.45,32.39,32.43,176250.0,28.7466,28.7999,28.7466,28.7821,176250.0
2020-08-07 15:35:00,32.44,32.48,32.42,32.48,180800.0,28.791,28.8265,28.7732,28.8265,180800.0
2020-08-07 15:40:00,32.48,32.52,32.45,32.52,228260.0,28.8265,28.862,28.7999,28.862,228260.0
2020-08-07 15:45:00,32.51,32.56,32.51,32.55,147360.0,28.8531,28.8975,28.8531,28.8886,147360.0
2020-08-07 15:50:00,32.54,32.55,32.45,32.55,380260.0,28.8797,28.8886,28.7999,28.8886,380260.0
2020-08-07 15:55:00,32.54,32.6,32.54,32.59,520910.0,28.8797,28.933,28.8797,28.9241,520910.0
2020-08-10 09:30:00,32.32,32.58,32.32,32.55,347880.0,28.6845,28.9152,28.6845,28.8886,347880.0
2020-08-10 09:35:00,32.53,32.63,32.51,32.56,44420.0,28.8709,28.9596,28.8531,28.8975,44420.0
2020-08-10 09:40:00,32.58,32.62,32.51,32.56,73200.0,28.9152,28.9507,28.8531,28.8975,73200.0
2020-08-10 09:45:00,32.53,32.68,32.51,32.68,87450.0,28.8709,29.004,28.8531,29.004,87450.0
2020-08-10 09:50:00,32.67,32.67,32.6,32.65,106930.0,28.9951,28.9951,28.933,28.9774,106930.0
2020-08-10 09:55:00,32.65,32.67,32.56,32.62,68130.0,28.9774,28.9951,28.8975,28.9507,68130.0
2020-08-10 10:00:00,32.63,32.69,32.61,32.65,60060.0,28.9596,29.0129,28.9419,28.9774,60060.0
2020-08-10 10:05:00,32.63,32.7,32.63,32.69,61140.0,28.9596,29.0217,28.9596,29.0129,61140.0
2020-08-10 10:10:00,32.67,32.7,32.59,32.6,57060.0,28.9951,29.0217,28.9241,28.933,57060.0
2020-08-10 10:15:00,32.62,32.67,32.58,32.64,50780.0,28.9507,28.9951,28.9152,28.9685,50780.0
2020-08-10 10:20:00,32.66,32.67,32.62,32.66,60260.0,28.9862,28.9951,28.9507,28.9862,60260.0
2020-08-10 10:25:00,32.67,32.69,32.65,32.66,34220.0,28.9951,29.0129,28.9774,28.9862,34220.0
2020-08-10 10:30:00,32.67,32.67,32.61,32.62,26140.0,28.9951,28.9951,28.9419,28.9507,26140.0
2020-08-10 10:35:00,32.65,32.66,32.59,32.6,26390.0,28.9774,28.9862,28.9241,28.933,26390.0
2020-08-10 10:40:00,32.62,32.62,32.53,32.55,25590.0,28.9507,28.9507,28.8709,28.8886,25590.0
2020-08-10 10:45:00,32.54,32.56,32.49,32.52,64140.0,28.8797,28.8975,28.8354,28.862,64140.0
2020-08-10 10:50:00,32.5,32.56,32.44,32.56,59760.0,28.8442,28.8975,28.791,28.8975,59760.0
2020-08-10 10:55:00,32.52,32.54,32.42,32.42,89500.0,28.862,28.8797,28.7732,28.7732,89500.0
2020-08-10 11:00:00,32.44,32.52,32.41,32.49,74130.0,28.791,28.862,28.7644,28.8354,74130.0
2020-08-10 11:05:00,32.48,32.52,32.46,32.52,106900.0,28.8265,28.862,28.8087,28.862,106900.0
2020-08-10 11:10:00,32.53,32.54,32.48,32.52,68750.0,28.8709,28.8797,28.8265,28.862,68750.0
2020-08-10 11:15:00,32.53,32.55,32.49,32.51,40970.0,28.8709,28.8886,28.8354,28.8531,40970.0
2020-08-10 11:20:00,32.51,32.52,32.5,32.51,40010.0,28.8531,28.862,28.8442,28.8531,40010.0
2020-08-10 11:25:00,32.51,32.56,32.51,32.52,104290.0,28.8531,28.8975,28.8531,28.862,104290.0
2020-08-10 11:30:00,32.53,32.55,32.5,32.5,87430.0,28.8709,28.8886,28.8442,28.8442,87430.0
2020-08-10 11:35:00,32.5,32.51,32.47,32.48,35790.0,28.8442,28.8531,28.8176,28.8265,35790.0
2020-08-10 11:40:00,32.48,32.5,32.46,32.49,40630.0,28.8265,28.8442,28.8087,28.8354,40630.0
2020-08-10 11:45:00,32.48,32.49,32.45,32.45,57190.0,28.8265,28.8354,28.7999,28.7999,57190.0
2020-08-10 11:50:00,32.47,32.63,32.46,32.6,363530.0,28.8176,28.9596,28.8087,28.933,363530.0
2020-08-10 11:55:00,32.6,32.6,32.49,32.56,153740.0,28.933,28.933,28.8354,28.8975,153740.0
2020-08-10 12:00:00,32.55,32.59,32.55,32.57,42300.0,28.8886,28.9241,28.8886,28.9064,42300.0
2020-08-10 12:05:00,32.56,32.59,32.56,32.59,33320.0,28.8975,28.9241,28.8975,28.9241,33320.0
2020-08-10 12:10:00,32.59,32.59,32.55,32.57,31260.0,28.9241,28.9241,28.8886,28.9064,31260.0
2020-08-10 12:15:00,32.58,32.62,32.58,32.6,53650.0,28.9152,28.9507,28.9152,28.933,53650.0
2020-08-10 12:20:00,32.6,32.62,32.57,32.57,28630.0,28.933,28.9507,28.9064,28.9064,28630.0
2020-08-10 12:25:00,32.59,32.59,32.54,32.54,26130.0,28.9241,28.9241,28.8797,28.8797,26130.0
2020-08-10 12:30:00,32.55,32.6,32.55,32.6,55620.0,28.8886,28.933,28.8886,28.933,55620.0
2020-08-10 12:35:00,32.6,32.65,32.6,32.65,53340.0,28.933,28.9774,28.933,28.9774,53340.0
2020-08-10 12:40:00,32.65,32.73,32.64,32.72,67830.0,28.9774,29.0484,28.9685,29.0395,67830.0
2020-08-10 12:45:00,32.72,32.77,32.72,32.74,124920.0,29.0395,29.0839,29.0395,29.0572,124920.0
2020-08-10 12:50:00,32.74,32.81,32.74,32.8,55060.0,29.0572,29.1194,29.0572,29.1105,55060.0
2020-08-10 12:55:00,32.79,32.8,32.77,32.78,25940.0,29.1016,29.1105,29.0839,29.0927,25940.0
2020-08-10 13:00:00,32.78,32.8,32.77,32.8,35190.0,29.0927,29.1105,29.0839,29.1105,35190.0
2020-08-10 13:05:00,32.8,32.83,32.8,32.81,24840.0,29.1105,29.1371,29.1105,29.1194,24840.0
2020-08-10 13:10:00,32.82,32.83,32.8,32.8,39590.0,29.1282,29.1371,29.1105,29.1105,39590.0
2020-08-10 13:15:00,32.81,32.82,32.78,32.8,13900.0,29.1194,29.1282,29.0927,29.1105,13900.0
2020-08-10 13:20:00,32.81,32.84,32.81,32.84,49750.0,29.1194,29.146,29.1194,29.146,49750.0
2020-08-10 13:25:00,32.83,32.84,32.81,32.83,80100.0,29.1371,29.146,29.1194,29.1371,80100.0
2020-08-10 13:30:00,32.84,32.84,32.83,32.83,125830.0,29.146,29.146,29.1371,29.1371,125830.0
2020-08-10 13:35:00,32.83,32.85,32.82,32.83,56040.0,29.1371,29.1549,29.1282,29.1371,56040.0
2020-08-10 13:40:00,32.82,32.82,32.8,32.8,100780.0,29.1282,29.1282,29.1105,29.1105,100780.0
2020-08-10 13:45:00,32.81,32.83,32.8,32.81,101360.0,29.1194,29.1371,29.1105,29.1194,101360.0
2020-08-10 13:50:00,32.81,32.85,32.81,32.84,63880.0,29.1194,29.1549,29.1194,29.146,63880.0
2020-08-10 13:55:00,32.85,32.85,32.81,32.84,84040.0,29.1549,29.1549,29.1194,29.146,84040.0
2020-08-10 14:00:00,32.85,32.87,32.84,32.87,45000.0,29.1549,29.1726,29.146,29.1726,45000.0
2020-08-10 14:05:00,32.88,32.88,32.85,32.85,75930.0,29.1815,29.1815,29.1549,29.1549,75930.0
2020-08-10 14:10:00,32.85,32.88,32.83,32.86,57480.0,29.1549,29.1815,29.1371,29.1637,57480.0
2020-08-10 14:15:00,32.86,32.87,32.83,32.85,26890.0,29.1637,29.1726,29.1371,29.1549,26890.0
2020-08-10 14:20:00,32.84,32.86,32.84,32.86,14080.0,29.146,29.1637,29.146,29.1637,14080.0
2020-08-10 14:25:00,32.86,32.87,32.84,32.87,21830.0,29.1637,29.1726,29.146,29.1726,21830.0
2020-08-10 14:30:00,32.88,32.88,32.84,32.85,21610.0,29.1815,29.1815,29.146,29.1549,21610.0
2020-08-10 14:35:00,32.85,32.85,32.83,32.84,17010.0,29.1549,29.1549,29.1371,29.146,17010.0
2020-08-10 14:40:00,32.84,32.85,32.82,32.82,94200.0,29.146,29.1549,29.1282,29.1282,94200.0
2020-08-10 14:45:00,32.81,32.81,32.77,32.78,53880.0,29.1194,29.1194,29.0839,29.0927,53880.0
2020-08-10 14:50:00,32.78,32.84,32.78,32.84,49720.0,29.0927,29.146,29.0927,29.146,49720.0
2020-08-10 14:55:00,32.84,32.88,32.83,32.88,49600.0,29.146,29.1815,29.1371,29.1815,49600.0
2020-08-10 15:00:00,32.88,32.91,32.88,32.9,98810.0,29.1815,29.2081,29.1815,29.1992,98810.0
2020-08-10 15:05:00,32.9,32.93,32.88,32.88,100600.0,29.1992,29.2259,29.1815,29.1815,100600.0
2020-08-10 15:10:00,32.89,32.92,32.87,32.91,44600.0,29.1904,29.217,29.1726,29.2081,44600.0
2020-08-10 15:15:00,32.92,32.92,32.86,32.87,71600.0,29.217,29.217,29.1637,29.1726,71600.0
2020-08-10 15:20:00,32.88,32.89,32.83,32.84,82070.0,29.1815,29.1904,29.1371,29.146,82070.0
2020-08-10 15:25:00,32.85,32.86,32.79,32.81,85360.0,29.1549,29.1637,29.1016,29.1194,85360.0
2020-08-10 15:30:00,32.81,32.81,32.78,32.79,56410.0,29.1194,29.1194,29.0927,29.1016,56410.0
2020-08-10 15:35:00,32.79,32.81,32.77,32.77,55330.0,29.1016,29.1194,29.0839,29.0839,55330.0
2020-08-10 15:40:00,32.77,32.79,32.77,32.77,76540.0,29.0839,29.1016,29.0839,29.0839,76540.0
2020-08-10 15:45:00,32.77,32.77,32.74,32.74,110600.0,29.0839,29.0839,29.0572,29.0572,110600.0
2020-08-10 15:50:00,32.73,32.8,32.7,32.77,269140.0,29.0484,29.1105,29.0217,29.0839,269140.0
2020-08-10 15:55:00,32.76,32.77,32.69,32.74,450200.0,29.075,29.0839,29.0129,29.0572,450200.0
2020-08-11 09:30:00,32.76,32.82,32.66,32.71,305700.0,29.075,29.1282,28.9862,29.0306,305700.0
2020-08-11 09:35:00,32.73,32.88,32.72,32.83,91990.0,29.0484,29.1815,29.0395,29.1371,91990.0
2020-08-11 09:40:00,32.83,33.0,32.8,33.0,161420.0,29.1371,29.288,29.1105,29.288,161420.0
2020-08-11 09:45:00,32.96,33.01,32.85,32.85,123300.0,29.2525,29.2969,29.1549,29.1549,123300.0
2020-08-11 09:50:00,32.86,32.9,32.8,32.86,95950.0,29.1637,29.1992,29.1105,29.1637,95950.0
2020-08-11 09:55:00,32.86,32.9,32.78,32.82,99650.0,29.1637,29.1992,29.0927,29.1282,99650.0
2020-08-11 10:00:00,32.84,32.89,32.83,32.84,85830.0,29.146,29.1904,29.1371,29.146,85830.0
2020-08-11 10:05:00,32.82,32.88,32.8,32.84,120460.0,29.1282,29.1815,29.1105,29.146,120460.0
2020-08-11 10:10:00,32.85,32.87,32.8,32.82,131850.0,29.1549,29.1726,29.1105,29.1282,131850.0
2020-08-11 10:15:00,32.82,32.87,32.81,32.87,131040.0,29.1282,29.1726,29.1194,29.1726,131040.0
2020-08-11 10:20:00,32.84,32.86,32.78,32.8,135310.0,29.146,29.1637,29.0927,29.1105,135310.0
2020-08-11 10:25:00,32.8,32.83,32.76,32.82,126490.0,29.1105,29.1371,29.075,29.1282,126490.0
2020-08-11 10:30:00,32.82,32.83,32.76,32.78,51980.0,29.1282,29.1371,29.075,29.0927,51980.0
2020-08-11 10:35:00,32.78,32.87,32.78,32.86,38100.0,29.0927,29.1726,29.0927,29.1637,38100.0
2020-08-11 10:40:00,32.86,32.87,32.84,32.86,17000.0,29.1637,29.1726,29.146,29.1637,17000.0
2020-08-11 10:45:00,32.86,32.86,32.8,32.8,46160.0,29.1637,29.1637,29.1105,29.1105,46160.0
2020-08-11 10:50:00,32.82,32.92,32.8,32.9,204940.0,29.1282,29.217,29.1105,29.1992,204940.0
2020-08-11 10:55:00,32.9,32.91,32.84,32.84,99810.0,29.1992,29.2081,29.146,29.146,99810.0
2020-08-11 11:00:00,32.84,32.88,32.83,32.87,28400.0,29.146,29.1815,29.1371,29.1726,28400.0
2020-08-11 11:05:00,32.87,32.89,32.85,32.87,91940.0,29.1726,29.1904,29.1549,29.1726,91940.0
2020-08-11 11:10:00,32.86,32.88,32.82,32.84,150080.0,29.1637,29.1815,29.1282,29.146,150080.0
2020-08-11 11:15:00,32.85,32.85,32.82,32.82,46000.0,29.1549,29.1549,29.1282,29.1282,46000.0
2020-08-11 11:20:00,32.83,32.85,32.81,32.85,52300.0,29.1371,29.1549,29.1194,29.1549,52300.0
2020-08-11 11:25:00,32.84,32.89,32.83,32.89,36870.0,29.146,29.1904,29.1371,29.1904,36870.0
2020-08-11 11:30:00,32.89,32.89,32.83,32.84,33160.0,29.1904,29.1904,29.1371,29.146,33160.0
2020-08-11 11:35:00,32.87,32.87,32.84,32.86,45210.0,29.1726,29.1726,29.146,29.1637,45210.0
2020-08-11 11:40:00,32.86,32.87,32.84,32.84,31060.0,29.1637,29.1726,29.146,29.146,31060.0
2020-08-11 11:45:00,32.86,32.86,32.85,32.86,32080.0,29.1637,29.1637,29.1549,29.1637,32080.0
2020-08-11 11:50:00,32.86,32.86,32.76,32.76,63450.0,29.1637,29.1637,29.075,29.075,63450.0
2020-08-11 11:55:00,32.77,32.77,32.76,32.77,22250.0,29.0839,29.0839,29.075,29.0839,22250.0
2020-08-11 12:00:00,32.78,32.82,32.77,32.77,42170.0,29.0927,29.1282,29.0839,29.0839,42170.0
2020-08-11 12:05:00,32.77,32.81,32.76,32.79,28250.0,29.0839,29.1194,29.075,29.1016,28250.0
2020-08-11 12:10:00,32.81,32.87,32.8,32.87,45570.0,29.1194,29.1726,29.1105,29.1726,45570.0
2020-08-11 12:15:00,32.87,32.9,32.85,32.88,67050.0,29.1726,29.1992,29.1549,29.1815,67050.0
2020-08-11 12:20:00,32.86,32.93,32.85,32.92,106930.0,29.1637,29.2259,29.1549,29.217,106930.0
2020-08-11 12:25:00,32.92,32.96,32.92,32.93,65120.0,29.217,29.2525,29.217,29.2259,65120.0
2020-08-11 12:30:00,32.92,32.92,32.88,32.91,29500.0,29.217,29.217,29.1815,29.2081,29500.0
2020-08-11 12:35:00,32.91,32.94,32.89,32.94,45100.0,29.2081,29.2347,29.1904,29.2347,45100.0
2020-08-11 12:40:00,32.94,33.0,32.93,32.98,92610.0,29.2347,29.288,29.2259,29.2702,92610.0
2020-08-11 12:45:00,32.99,33.03,32.99,32.99,271160.0,29.2791,29.3146,29.2791,29.2791,271160.0
2020-08-11 12:50:00,33.0,33.02,33.0,33.0,46520.0,29.288,29.3057,29.288,29.288,46520.0
2020-08-11 12:55:00,33.0,33.0,32.92,32.98,127260.0,29.288,29.288,29.217,29.2702,127260.0
2020-08-11 13:00:00,32.98,33.2,32.98,33.16,886700.0,29.2702,29.4655,29.2702,29.43,886700.0
2020-08-11 13:05:00,33.16,33.32,33.14,33.27,614260.0,29.43,29.572,29.4122,29.5276,614260.0
2020-08-11 13:10:00,33.27,33.3,33.23,33.23,267510.0,29.5276,29.5542,29.4921,29.4921,267510.0
2020-08-11 13:15:00,33.24,33.27,33.22,33.26,123340.0,29.501,29.5276,29.4832,29.5187,123340.0
2020-08-11 13:20:00,33.26,33.29,33.21,33.29,130930.0,29.5187,29.5454,29.4744,29.5454,130930.0
2020-08-11 13:25:00,33.28,33.32,33.27,33.31,145250.0,29.5365,29.572,29.5276,29.5631,145250.0
2020-08-11 13:30:00,33.31,33.32,33.25,33.31,97470.0,29.5631,29.572,29.5099,29.5631,97470.0
2020-08-11 13:35:00,33.3,33.3,33.26,33.27,225990.0,29.5542,29.5542,29.5187,29.5276,225990.0
2020-08-11 13:40:00,33.27,33.28,33.21,33.22,166850.0,29.5276,29.5365,29.4744,29.4832,166850.0
2020-08-11 13:45:00,33.23,33.26,33.22,33.23,83160.0,29.4921,29.5187,29.4832,29.4921,83160.0
2020-08-11 13:50:00,33.23,33.31,33.22,33.3,152780.0,29.4921,29.5631,29.4832,29.5542,152780.0
2020-08-11 13:55:00,33.31,33.33,33.28,33.28,121610.0,29.5631,29.5809,29.5365,29.5365,121610.0
2020-08-11 14:00:00,33.28,33.31,33.25,33.28,90310.0,29.5365,29.5631,29.5099,29.5365,90310.0
2020-08-11 14:05:00,33.28,33.28,33.24,33.26,38200.0,29.5365,29.5365,29.501,29.5187,38200.0
2020-08-11 14:10:00,33.26,33.28,33.21,33.21,89890.0,29.5187,29.5365,29.4744,29.4744,89890.0
2020-08-11 14:15:00,33.21,33.27,33.19,33.27,127750.0,29.4744,29.5276,29.4566,29.5276,127750.0
2020-08-11 14:20:00,33.26,33.26,33.23,33.23,57040.0,29.5187,29.5187,29.4921,29.4921,57040.0
2020-08-11 14:25:00,33.22,33.22,33.16,33.16,110660.0,29.4832,29.4832,29.43,29.43,110660.0
2020-08-11 14:30:00,33.16,33.18,33.09,33.17,225230.0,29.43,29.4477,29.3679,29.4389,225230.0
2020-08-11 14:35:00,33.16,33.18,33.09,33.15,109070.0,29.43,29.4477,29.3679,29.4211,109070.0
2020-08-11 14:40:00,33.13,33.15,33.11,33.12,123100.0,29.4034,29.4211,29.3856,29.3945,123100.0
2020-08-11 14:45:00,33.11,33.14,33.09,33.1,97930.0,29.3856,29.4122,29.3679,29.3767,97930.0
2020-08-11 14:50:00,33.09,33.1,33.04,33.09,61420.0,29.3679,29.3767,29.3235,29.3679,61420.0
2020-08-11 14:55:00,33.08,33.08,33.04,33.06,47690.0,29.359,29.359,29.3235,29.3412,47690.0
2020-08-11 15:00:00,33.05,33.07,32.94,32.94,103510.0,29.3324,29.3501,29.2347,29.2347,103510.0
2020-08-11 15:05:00,32.95,32.98,32.91,32.91,102300.0,29.2436,29.2702,29.2081,29.2081,102300.0
2020-08-11 15:10:00,32.9,32.95,32.87,32.87,203420.0,29.1992,29.2436,29.1726,29.1726,203420.0
2020-08-11 15:15:00,32.86,32.87,32.63,32.69,301280.0,29.1637,29.1726,28.9596,29.0129,301280.0
2020-08-11 15:20:00,32.7,32.72,32.62,32.64,140580.0,29.0217,29.0395,28.9507,28.9685,140580.0
2020-08-11 15:25:00,32.65,32.72,32.64,32.7,177050.0,28.9774,29.0395,28.9685,29.0217,177050.0
2020-08-11 15:30:00,32.71,32.73,32.53,32.53,225430.0,29.0306,29.0484,28.8709,28.8709,225430.0
2020-08-11 15:35:00,32.54,32.6,32.48,32.55,400150.0,28.8797,28.933,28.8265,28.8886,400150.0
2020-08-11 15:40:00,32.56,32.59,32.44,32.47,518520.0,28.8975,28.9241,28.791,28.8176,518520.0
2020-08-11 15:45:00,32.46,32.47,32.38,32.43,650440.0,28.8087,28.8176,28.7377,28.7821,650440.0
2020-08-11 15:50:00,32.41,32.41,32.28,32.31,446220.0,28.7644,28.7644,28.649,28.6756,446220.0
2020-08-11 15:55:00,32.31,32.43,32.31,32.4,833290.0,28.6756,28.7821,28.6756,28.7555,833290.0
2020-08-12 09:30:00,32.62,32.69,32.54,32.65,340450.0,28.9507,29.0129,28.8797,28.9774,340450.0
2020-08-12 09:35:00,32.63,32.68,32.57,32.57,82410.0,28.9596,29.004,28.9064,28.9064,82410.0
2020-08-12 09:40:00,32.63,32.69,32.63,32.65,21690.0,28.9596,29.0129,28.9596,28.9774,21690.0
2020-08-12 09:45:00,32.67,32.77,32.66,32.74,155490.0,28.9951,29.0839,28.9862,29.0572,155490.0
2020-08-12 09:50:00,32.76,32.88,32.76,32.87,98350.0,29.075,29.1815,29.075,29.1726,98350.0
2020-08-12 09:55:00,32.88,32.96,32.87,32.93,123560.0,29.1815,29.2525,29.1726,29.2259,123560.0
2020-08-12 10:00:00,32.91,32.92,32.86,32.88,150740.0,29.2081,29.217,29.1637,29.1815,150740.0
2020-08-12 10:05:00,32.87,32.96,32.87,32.9,91940.0,29.1726,29.2525,29.1726,29.1992,91940.0
2020-08-12 10:10:00,32.93,32.94,32.9,32.94,40100.0,29.2259,29.2347,29.1992,29.2347,40100.0
2020-08-12 10:15:00,32.95,33.03,32.93,33.0,88640.0,29.2436,29.3146,29.2259,29.288,88640.0
2020-08-12 10:20:00,32.99,33.1,32.98,33.09,65370.0,29.2791,29.3767,29.2702,29.3679,65370.0
2020-08-12 10:25:00,33.1,33.15,33.07,33.15,85940.0,29.3767,29.4211,29.3501,29.4211,85940.0
2020-08-12 10:30:00,33.14,33.2,33.14,33.18,164580.0,29.4122,29.4655,29.4122,29.4477,164580.0
2020-08-12 10:35:00,33.18,33.21,33.18,33.19,78340.0,29.4477,29.4744,29.4477,29.4566,78340.0
2020-08-12 10:40:00,33.2,33.22,33.17,33.18,125530.0,29.4655,29.4832,29.4389,29.4477,125530.0
2020-08-12 10:45:00,33.18,33.21,33.12,33.14,341550.0,29.4477,29.4744,29.3945,29.4122,341550.0
2020-08-12 10:50:00,33.13,33.26,33.13,33.24,211240.0,29.4034,29.5187,29.4034,29.501,211240.0
2020-08-12 10:55:00,33.24,33.28,33.23,33.25,93850.0,29.501,29.5365,29.4921,29.5099,93850.0
2020-08-12 11:00:00,33.25,33.29,33.24,33.28,84210.0,29.5099,29.5454,29.501,29.5365,84210.0
2020-08-12 11:05:00,33.28,33.3,33.26,33.3,169360.0,29.5365,29.5542,29.5187,29.5542,169360.0
2020-08-12 11:10:00,33.3,33.33,33.27,33.28,191500.0,29.5542,29.5809,29.5276,29.5365,191500.0
2020-08-12 11:15:00,33.28,33.29,33.26,33.29,77050.0,29.5365,29.5454,29.5187,29.5454,77050.0
2020-08-12 11:20:00,33.28,33.29,33.26,33.26,34390.0,29.5365,29.5454,29.5187,29.5187,34390.0
2020-08-12 11:25:00,33.26,33.29,33.24,33.28,53610.0,29.5187,29.5454,29.501,29.5365,53610.0
2020-08-12 11:30:00,33.27,33.35,33.26,33.32,280020.0,29.5276,29.5986,29.5187,29.572,280020.0
2020-08-12 11:35:00,33.33,33.41,33.33,33.4,458370.0,29.5809,29.6519,29.5809,29.643,458370.0
2020-08-12 11:40:00,33.41,33.43,33.39,33.39,131890.0,29.6519,29.6696,29.6341,29.6341,131890.0
2020-08-12 11:45:00,33.39,33.4,33.37,33.39,86430.0,29.6341,29.643,29.6164,29.6341,86430.0
2020-08-12 11:50:00,33.4,33.47,33.39,33.47,215020.0,29.643,29.7051,29.6341,29.7051,215020.0
2020-08-12 11:55:00,33.47,33.55,33.47,33.53,341610.0,29.7051,29.7761,29.7051,29.7584,341610.0
2020-08-12 12:00:00,33.53,33.59,33.5,33.55,699980.0,29.7584,29.8116,29.7317,29.7761,699980.0
2020-08-12 12:05:00,33.55,33.59,33.55,33.56,59970.0,29.7761,29.8116,29.7761,29.785,59970.0
2020-08-12 12:10:00,33.57,33.58,33.49,33.58,144800.0,29.7939,29.8027,29.7229,29.8027,144800.0
2020-08-12 12:15:00,33.58,33.58,33.49,33.49,91400.0,29.8027,29.8027,29.7229,29.7229,91400.0
2020-08-12 12:20:00,33.49,33.54,33.49,33.53,62320.0,29.7229,29.7672,29.7229,29.7584,62320.0
2020-08-12 12:25:00,33.52,33.52,33.49,33.51,64340.0,29.7495,29.7495,29.7229,29.7406,64340.0
2020-08-12 12:30:00,33.52,33.52,33.5,33.51,46800.0,29.7495,29.7495,29.7317,29.7406,46800.0
2020-08-12 12:35:00,33.5,33.53,33.5,33.53,47860.0,29.7317,29.7584,29.7317,29.7584,47860.0
2020-08-12 12:40:00,33.54,33.55,33.52,33.52,39930.0,29.7672,29.7761,29.7495,29.7495,39930.0
2020-08-12 12:45:00,33.52,33.54,33.4,33.4,185100.0,29.7495,29.7672,29.643,29.643,185100.0
2020-08-12 12:50:00,33.41,33.49,33.41,33.48,66300.0,29.6519,29.7229,29.6519,29.714,66300.0
2020-08-12 12:55:00,33.48,33.49,33.37,33.37,88840.0,29.714,29.7229,29.6164,29.6164,88840.0
2020-08-12 13:00:00,33.39,33.43,33.39,33.4,67400.0,29.6341,29.6696,29.6341,29.643,67400.0
2020-08-12 13:05:00,33.38,33.46,33.38,33.41,100650.0,29.6252,29.6962,29.6252,29.6519,100650.0
2020-08-12 13:10:00,33.42,33.44,33.41,33.43,70280.0,29.6607,29.6785,29.6519,29.6696,70280.0
2020-08-12 13:15:00,33.43,33.45,33.37,33.4,80150.0,29.6696,29.6874,29.6164,29.643,80150.0
2020-08-12 13:20:00,33.41,33.41,33.38,33.39,35150.0,29.6519,29.6519,29.6252,29.6341,35150.0
2020-08-12 13:25:00,33.39,33.43,33.31,33.34,219960.0,29.6341,29.6696,29.5631,29.5897,219960.0
2020-08-12 13:30:00,33.34,33.39,33.34,33.38,140110.0,29.5897,29.6341,29.5897,29.6252,140110.0
2020-08-12 13:35:00,33.38,33.44,33.38,33.43,53440.0,29.6252,29.6785,29.6252,29.6696,53440.0
2020-08-12 13:40:00,33.43,33.44,33.42,33.43,49280.0,29.6696,29.6785,29.6607,29.6696,49280.0
2020-08-12 13:45:00,33.42,33.48,33.42,33.48,76740.0,29.6607,29.714,29.6607,29.714,76740.0
2020-08-12 13:50:00,33.48,33.51,33.46,33.46,73960.0,29.714,29.7406,29.6962,29.6962,73960.0
2020-08-12 13:55:00,33.45,33.52,33.44,33.49,66380.0,29.6874,29.7495,29.6785,29.7229,66380.0
2020-08-12 14:00:00,33.49,33.53,33.49,33.52,95740.0,29.7229,29.7584,29.7229,29.7495,95740.0
2020-08-12 14:05:00,33.51,33.54,33.45,33.46,77380.0,29.7406,29.7672,29.6874,29.6962,77380.0
2020-08-12 14:10:00,33.44,33.5,33.44,33.46,58780.0,29.6785,29.7317,29.6785,29.6962,58780.0
2020-08-12 14:15:00,33.46,33.5,33.46,33.46,51560.0,29.6962,29.7317,29.6962,29.6962,51560.0
2020-08-12 14:20:00,33.47,33.48,33.46,33.46,34740.0,29.7051,29.714,29.6962,29.6962,34740.0
2020-08-12 14:25:00,33.46,33.48,33.43,33.43,110370.0,29.6962,29.714,29.6696,29.6696,110370.0
2020-08-12 14:30:00,33.42,33.43,33.4,33.4,51750.0,29.6607,29.6696,29.643,29.643,51750.0
2020-08-12 14:35:00,33.4,33.41,33.37,33.37,214540.0,29.643,29.6519,29.6164,29.6164,214540.0
2020-08-12 14:40:00,33.38,33.41,33.38,33.4,131730.0,29.6252,29.6519,29.6252,29.643,131730.0
2020-08-12 14:45:00,33.4,33.41,33.38,33.4,51850.0,29.643,29.6519,29.6252,29.643,51850.0
2020-08-12 14:50:00,33.39,33.4,33.36,33.37,78480.0,29.6341,29.643,29.6075,29.6164,78480.0
2020-08-12 14:55:00,33.38,33.4,33.38,33.4,52370.0,29.6252,29.643,29.6252,29.643,52370.0
2020-08-12 15:00:00,33.39,33.39,33.32,33.36,123520.0,29.6341,29.6341,29.572,29.6075,123520.0
2020-08-12 15:05:00,33.36,33.38,33.34,33.36,36700.0,29.6075,29.6252,29.5897,29.6075,36700.0
2020-08-12 15:10:00,33.37,33.42,33.37,33.41,57530.0,29.6164,29.6607,29.6164,29.6519,57530.0
2020-08-12 15:15:00,33.41,33.42,33.39,33.42,61450.0,29.6519,29.6607,29.6341,29.6607,61450.0
2020-08-12 15:20:00,33.42,33.43,33.38,33.41,77560.0,29.6607,29.6696,29.6252,29.6519,77560.0
2020-08-12 15:25:00,33.4,33.41,33.36,33.36,120340.0,29.643,29.6519,29.6075,29.6075,120340.0
2020-08-12 15:30:00,33.37,33.37,33.26,33.31,116200.0,29.6164,29.6164,29.5187,29.5631,116200.0
2020-08-12 15:35:00,33.32,33.39,33.31,33.39,72090.0,29.572,29.6341,29.5631,29.6341,72090.0
2020-08-12 15:40:00,33.39,33.42,33.38,33.41,160270.0,29.6341,29.6607,29.6252,29.6519,160270.0
2020-08-12 15:45:00,33.4,33.41,33.37,33.4,140840.0,29.643,29.6519,29.6164,29.643,140840.0
2020-08-12 15:50:00,33.4,33.45,33.32,33.39,298830.0,29.643,29.6874,29.572,29.6341,298830.0
2020-08-12 15:55:00,33.39,33.4,33.31,33.34,477720.0,29.6341,29.643,29.5631,29.5897,477720.0
2020-08-13 09:30:00,33.22,33.24,33.08,33.17,679180.0,29.4832,29.501,29.359,29.4389,679180.0
2020-08-13 09:35:00,33.18,33.18,33.1,33.14,115070.0,29.4477,29.4477,29.3767,29.4122,115070.0
2020-08-13 09:40:00,33.13,33.16,33.05,33.07,133770.0,29.4034,29.43,29.3324,29.3501,133770.0
2020-08-13 09:45:00,33.08,33.12,33.02,33.03,82360.0,29.359,29.3945,29.3057,29.3146,82360.0
2020-08-13 09:50:00,33.04,33.1,33.01,33.05,119990.0,29.3235,29.3767,29.2969,29.3324,119990.0
2020-08-13 09:55:00,33.06,33.22,33.05,33.22,131300.0,29.3412,29.4832,29.3324,29.4832,131300.0
2020-08-13 10:00:00,33.23,33.27,33.17,33.18,130520.0,29.4921,29.5276,29.4389,29.4477,130520.0
2020-08-13 10:05:00,33.19,33.2,33.07,33.12,75510.0,29.4566,29.4655,29.3501,29.3945,75510.0
2020-08-13 10:10:00,33.11,33.12,33.04,33.05,60590.0,29.3856,29.3945,29.3235,29.3324,60590.0
2020-08-13 10:15:00,33.06,33.07,32.93,33.01,207000.0,29.3412,29.3501,29.2259,29.2969,207000.0
2020-08-13 10:20:00,33.01,33.02,32.97,32.97,110040.0,29.2969,29.3057,29.2614,29.2614,110040.0
2020-08-13 10:25:00,32.98,33.03,32.96,33.02,51560.0,29.2702,29.3146,29.2525,29.3057,51560.0
2020-08-13 10:30:00,32.99,33.07,32.99,33.07,82490.0,29.2791,29.3501,29.2791,29.3501,82490.0
2020-08-13 10:35:00,33.06,33.06,33.02,33.04,33860.0,29.3412,29.3412,29.3057,29.3235,33860.0
2020-08-13 10:40:00,33.03,33.07,33.02,33.06,74870.0,29.3146,29.3501,29.3057,29.3412,74870.0
2020-08-13 10:45:00,33.06,33.22,33.05,33.22,118420.0,29.3412,29.4832,29.3324,29.4832,118420.0
2020-08-13 10:50:00,33.21,33.21,33.19,33.21,58870.0,29.4744,29.4744,29.4566,29.4744,58870.0
2020-08-13 10:55:00,33.21,33.28,33.19,33.27,206320.0,29.4744,29.5365,29.4566,29.5276,206320.0
2020-08-13 11:00:00,33.26,33.3,33.26,33.27,49820.0,29.5187,29.5542,29.5187,29.5276,49820.0
2020-08-13 11:05:00,33.27,33.34,33.27,33.3,71140.0,29.5276,29.5897,29.5276,29.5542,71140.0
2020-08-13 11:10:00,33.28,33.33,33.26,33.32,38200.0,29.5365,29.5809,29.5187,29.572,38200.0
2020-08-13 11:15:00,33.31,33.31,33.23,33.24,66200.0,29.5631,29.5631,29.4921,29.501,66200.0
2020-08-13 11:20:00,33.24,33.24,33.18,33.19,71620.0,29.501,29.501,29.4477,29.4566,71620.0
2020-08-13 11:25:00,33.18,33.21,33.13,33.13,112150.0,29.4477,29.4744,29.4034,29.4034,112150.0
2020-08-13 11:30:00,33.13,33.13,33.04,33.04,338480.0,29.4034,29.4034,29.3235,29.3235,338480.0
2020-08-13 11:35:00,33.05,33.11,33.04,33.06,244230.0,29.3324,29.3856,29.3235,29.3412,244230.0
2020-08-13 11:40:00,33.07,33.08,33.0,33.04,215280.0,29.3501,29.359,29.288,29.3235,215280.0
2020-08-13 11:45:00,33.03,33.08,33.02,33.08,207680.0,29.3146,29.359,29.3057,29.359,207680.0
2020-08-13 11:50:00,33.1,33.18,33.1,33.13,92230.0,29.3767,29.4477,29.3767,29.4034,92230.0
2020-08-13 11:55:00,33.14,33.15,33.08,33.11,37950.0,29.4122,29.4211,29.359,29.3856,37950.0
2020-08-13 12:00:00,33.12,33.16,33.12,33.15,36980.0,29.3945,29.43,29.3945,29.4211,36980.0
2020-08-13 12:05:00,33.17,33.19,33.17,33.17,21000.0,29.4389,29.4566,29.4389,29.4389,21000.0
2020-08-13 12:10:00,33.17,33.17,33.14,33.14,43350.0,29.4389,29.4389,29.4122,29.4122,43350.0
2020-08-13 12:15:00,33.12,33.18,33.12,33.17,57270.0,29.3945,29.4477,29.3945,29.4389,57270.0
2020-08-13 12:20:00,33.17,33.17,33.14,33.14,27630.0,29.4389,29.4389,29.4122,29.4122,27630.0
2020-08-13 12:25:00,33.13,33.17,33.12,33.17,44030.0,29.4034,29.4389,29.3945,29.4389,44030.0
2020-08-13 12:30:00,33.17,33.2,33.17,33.19,24000.0,29.4389,29.4655,29.4389,29.4566,24000.0
2020-08-13 12:35:00,33.19,33.19,33.17,33.18,34650.0,29.4566,29.4566,29.4389,29.4477,34650.0
2020-08-13 12:40:00,33.18,33.2,33.18,33.19,66080.0,29.4477,29.4655,29.4477,29.4566,66080.0
2020-08-13 12:45:00,33.19,33.23,33.18,33.23,22170.0,29.4566,29.4921,29.4477,29.4921,22170.0
2020-08-13 12:50:00,33.21,33.21,33.18,33.18,33500.0,29.4744,29.4744,29.4477,29.4477,33500.0
2020-08-13 12:55:00,33.19,33.19,33.18,33.18,30550.0,29.4566,29.4566,29.4477,29.4477,30550.0
2020-08-13 13:00:00,33.18,33.21,33.16,33.16,46710.0,29.4477,29.4744,29.43,29.43,46710.0
2020-08-13 13:05:00,33.15,33.15,33.07,33.07,109900.0,29.4211,29.4211,29.3501,29.3501,109900.0
2020-08-13 13:10:00,33.07,33.09,33.06,33.07,53230.0,29.3501,29.3679,29.3412,29.3501,53230.0
2020-08-13 13:15:00,33.08,33.08,33.04,33.06,228270.0,29.359,29.359,29.3235,29.3412,228270.0
2020-08-13 13:20:00,33.06,33.11,33.04,33.06,363280.0,29.3412,29.3856,29.3235,29.3412,363280.0
2020-08-13 13:25:00,33.06,33.06,32.97,33.01,74580.0,29.3412,29.3412,29.2614,29.2969,74580.0
2020-08-13 13:30:00,33.01,33.05,32.94,32.95,128540.0,29.2969,29.3324,29.2347,29.2436,128540.0
2020-08-13 13:35:00,32.96,32.98,32.94,32.94,34160.0,29.2525,29.2702,29.2347,29.2347,34160.0
2020-08-13 13:40:00,32.94,32.98,32.94,32.98,146000.0,29.2347,29.2702,29.2347,29.2702,146000.0
2020-08-13 13:45:00,32.98,33.06,32.98,33.03,87010.0,29.2702,29.3412,29.2702,29.3146,87010.0
2020-08-13 13:50:00,33.03,33.06,33.02,33.05,29500.0,29.3146,29.3412,29.3057,29.3324,29500.0
2020-08-13 13:55:00,33.05,33.08,33.05,33.05,61720.0,29.3324,29.359,29.3324,29.3324,61720.0
2020-08-13 14:00:00,33.05,33.05,32.95,32.97,41420.0,29.3324,29.3324,29.2436,29.2614,41420.0
2020-08-13 14:05:00,32.95,32.96,32.9,32.92,165480.0,29.2436,29.2525,29.1992,29.217,165480.0
2020-08-13 14:10:00,32.93,32.93,32.89,32.93,59000.0,29.2259,29.2259,29.1904,29.2259,59000.0
2020-08-13 14:15:00,32.95,32.95,32.91,32.92,134700.0,29.2436,29.2436,29.2081,29.217,134700.0
2020-08-13 14:20:00,32.94,32.94,32.87,32.88,37950.0,29.2347,29.2347,29.1726,29.1815,37950.0
2020-08-13 14:25:00,32.89,32.95,32.89,32.92,81000.0,29.1904,29.2436,29.1904,29.217,81000.0
2020-08-13 14:30:00,32.94,32.97,32.93,32.95,136520.0,29.2347,29.2614,29.2259,29.2436,136520.0
2020-08-13 14:35:00,32.94,32.94,32.86,32.89,30340.0,29.2347,29.2347,29.1637,29.1904,30340.0
2020-08-13 14:40:00,32.89,32.96,32.87,32.88,52990.0,29.1904,29.2525,29.1726,29.1815,52990.0
2020-08-13 14:45:00,32.9,32.98,32.9,32.92,77890.0,29.1992,29.2702,29.1992,29.217,77890.0
2020-08-13 14:50:00,32.89,32.89,32.79,32.87,126160.0,29.1904,29.1904,29.1016,29.1726,126160.0
2020-08-13 14:55:00,32.88,32.9,32.84,32.85,44840.0,29.1815,29.1992,29.146,29.1549,44840.0
2020-08-13 15:00:00,32.86,32.91,32.84,32.89,42310.0,29.1637,29.2081,29.146,29.1904,42310.0
2020-08-13 15:05:00,32.88,32.93,32.85,32.88,54950.0,29.1815,29.2259,29.1549,29.1815,54950.0
2020-08-13 15:10:00,32.88,32.9,32.87,32.87,28410.0,29.1815,29.1992,29.1726,29.1726,28410.0
2020-08-13 15:15:00,32.88,32.93,32.86,32.92,86770.0,29.1815,29.2259,29.1637,29.217,86770.0
2020-08-13 15:20:00,32.93,32.98,32.92,32.98,48020.0,29.2259,29.2702,29.217,29.2702,48020.0
2020-08-13 15:25:00,32.98,32.99,32.94,32.97,84810.0,29.2702,29.2791,29.2347,29.2614,84810.0
2020-08-13 15:30:00,32.98,32.99,32.96,32.99,65140.0,29.2702,29.2791,29.2525,29.2791,65140.0
2020-08-13 15:35:00,32.99,33.0,32.93,32.93,104490.0,29.2791,29.288,29.2259,29.2259,104490.0
2020-08-13 15:40:00,32.92,32.99,32.9,32.95,171230.0,29.217,29.2791,29.1992,29.2436,171230.0
2020-08-13 15:45:00,32.95,32.95,32.88,32.91,244820.0,29.2436,29.2436,29.1815,29.2081,244820.0
2020-08-13 15:50:00,32.91,32.95,32.87,32.92,425730.0,29.2081,29.2436,29.1726,29.217,425730.0
2020-08-13 15:55:00,32.94,32.98,32.92,32.94,535670.0,29.2347,29.2702,29.217,29.2347,535670.0
2020-08-14 09:30:00,32.8,32.9,32.66,32.73,407800.0,29.1105,29.1992,28.9862,29.0484,407800.0
2020-08-14 09:35:00,32.76,32.96,32.73,32.92,158410.0,29.075,29.2525,29.0484,29.217,158410.0
2020-08-14 09:40:00,32.92,32.99,32.92,32.95,56950.0,29.217,29.2791,29.217,29.2436,56950.0
2020-08-14 09:45:00,32.93,32.98,32.8,32.82,235630.0,29.2259,29.2702,29.1105,29.1282,235630.0
2020-08-14 09:50:00,32.82,32.86,32.81,32.81,91540.0,29.1282,29.1637,29.1194,29.1194,91540.0
2020-08-14 09:55:00,32.79,32.8,32.75,32.8,113240.0,29.1016,29.1105,29.0661,29.1105,113240.0
2020-08-14 10:00:00,32.79,32.87,32.78,32.82,81130.0,29.1016,29.1726,29.0927,29.1282,81130.0
2020-08-14 10:05:00,32.81,32.82,32.77,32.8,72130.0,29.1194,29.1282,29.0839,29.1105,72130.0
2020-08-14 10:10:00,32.8,32.81,32.73,32.73,123070.0,29.1105,29.1194,29.0484,29.0484,123070.0
2020-08-14 10:15:00,32.75,32.76,32.6,32.6,166650.0,29.0661,29.075,28.933,28.933,166650.0
2020-08-14 10:20:00,32.63,32.71,32.61,32.7,95000.0,28.9596,29.0306,28.9419,29.0217,95000.0
2020-08-14 10:25:00,32.7,32.73,32.63,32.63,107350.0,29.0217,29.0484,28.9596,28.9596,107350.0
2020-08-14 10:30:00,32.64,32.72,32.62,32.72,34330.0,28.9685,29.0395,28.9507,29.0395,34330.0
2020-08-14 10:35:00,32.71,32.72,32.61,32.67,69450.0,29.0306,29.0395,28.9419,28.9951,69450.0
2020-08-14 10:40:00,32.67,32.73,32.67,32.73,85700.0,28.9951,29.0484,28.9951,29.0484,85700.0
2020-08-14 10:45:00,32.73,32.77,32.71,32.74,52440.0,29.0484,29.0839,29.0306,29.0572,52440.0
2020-08-14 10:50:00,32.74,32.77,32.7,32.71,30920.0,29.0572,29.0839,29.0217,29.0306,30920.0
2020-08-14 10:55:00,32.69,32.69,32.63,32.66,46950.0,29.0129,29.0129,28.9596,28.9862,46950.0
2020-08-14 11:00:00,32.65,32.65,32.6,32.62,72180.0,28.9774,28.9774,28.933,28.9507,72180.0
2020-08-14 11:05:00,32.62,32.71,32.62,32.7,42030.0,28.9507,29.0306,28.9507,29.0217,42030.0
2020-08-14 11:10:00,32.71,32.75,32.69,32.7,38200.0,29.0306,29.0661,29.0129,29.0217,38200.0
2020-08-14 11:15:00,32.71,32.77,32.71,32.77,13410.0,29.0306,29.0839,29.0306,29.0839,13410.0
2020-08-14 11:20:00,32.77,32.85,32.77,32.84,44030.0,29.0839,29.1549,29.0839,29.146,44030.0
2020-08-14 11:25:00,32.83,32.85,32.82,32.84,73560.0,29.1371,29.1549,29.1282,29.146,73560.0
2020-08-14 11:30:00,32.83,32.84,32.8,32.83,31100.0,29.1371,29.146,29.1105,29.1371,31100.0
2020-08-14 11:35:00,32.81,32.83,32.8,32.81,77130.0,29.1194,29.1371,29.1105,29.1194,77130.0
2020-08-14 11:40:00,32.81,32.81,32.78,32.78,20000.0,29.1194,29.1194,29.0927,29.0927,20000.0
2020-08-14 11:45:00,32.78,32.8,32.74,32.75,31650.0,29.0927,29.1105,29.0572,29.0661,31650.0
2020-08-14 11:50:00,32.75,32.77,32.69,32.69,52370.0,29.0661,29.0839,29.0129,29.0129,52370.0
2020-08-14 11:55:00,32.68,32.74,32.68,32.74,58690.0,29.004,29.0572,29.004,29.0572,58690.0
2020-08-14 12:00:00,32.74,32.81,32.74,32.8,57210.0,29.0572,29.1194,29.0572,29.1105,57210.0
2020-08-14 12:05:00,32.79,32.8,32.77,32.77,36430.0,29.1016,29.1105,29.0839,29.0839,36430.0
2020-08-14 12:10:00,32.77,32.78,32.73,32.73,19010.0,29.0839,29.0927,29.0484,29.0484,19010.0
2020-08-14 12:15:00,32.74,32.75,32.71,32.72,34450.0,29.0572,29.0661,29.0306,29.0395,34450.0
2020-08-14 12:20:00,32.73,32.76,32.72,32.76,33970.0,29.0484,29.075,29.0395,29.075,33970.0
2020-08-14 12:25:00,32.76,32.77,32.71,32.75,24010.0,29.075,29.0839,29.0306,29.0661,24010.0
2020-08-14 12:30:00,32.74,32.78,32.74,32.78,32900.0,29.0572,29.0927,29.0572,29.0927,32900.0
2020-08-14 12:35:00,32.78,32.82,32.77,32.81,47270.0,29.0927,29.1282,29.0839,29.1194,47270.0
2020-08-14 12:40:00,32.81,32.84,32.8,32.82,54760.0,29.1194,29.146,29.1105,29.1282,54760.0
2020-08-14 12:45:00,32.81,32.81,32.78,32.78,26230.0,29.1194,29.1194,29.0927,29.0927,26230.0
2020-08-14 12:50:00,32.79,32.82,32.79,32.8,23040.0,29.1016,29.1282,29.1016,29.1105,23040.0
2020-08-14 12:55:00,32.8,32.81,32.75,32.76,28200.0,29.1105,29.1194,29.0661,29.075,28200.0
2020-08-14 13:00:00,32.74,32.74,32.71,32.71,31320.0,29.0572,29.0572,29.0306,29.0306,31320.0
2020-08-14 13:05:00,32.72,32.72,32.69,32.71,27000.0,29.0395,29.0395,29.0129,29.0306,27000.0
2020-08-14 13:10:00,32.71,32.77,32.71,32.77,12690.0,29.0306,29.0839,29.0306,29.0839,12690.0
2020-08-14 13:15:00,32.77,32.8,32.76,32.79,64090.0,29.0839,29.1105,29.075,29.1016,64090.0
2020-08-14 13:20:00,32.79,32.8,32.77,32.77,25000.0,29.1016,29.1105,29.0839,29.0839,25000.0
2020-08-14 13:25:00,32.78,32.79,32.76,32.77,31240.0,29.0927,29.1016,29.075,29.0839,31240.0
2020-08-14 13:30:00,32.77,32.79,32.76,32.76,57190.0,29.0839,29.1016,29.075,29.075,57190.0
2020-08-14 13:35:00,32.77,32.77,32.74,32.75,36570.0,29.0839,29.0839,29.0572,29.0661,36570.0
2020-08-14 13:40:00,32.75,32.75,32.72,32.73,24710.0,29.0661,29.0661,29.0395,29.0484,24710.0
2020-08-14 13:45:00,32.72,32.75,32.71,32.74,109000.0,29.0395,29.0661,29.0306,29.0572,109000.0
2020-08-14 13:50:00,32.74,32.75,32.72,32.74,33000.0,29.0572,29.0661,29.0395,29.0572,33000.0
2020-08-14 13:55:00,32.76,32.77,32.75,32.77,19310.0,29.075,29.0839,29.0661,29.0839,19310.0
2020-08-14 14:00:00,32.76,32.76,32.71,32.71,19650.0,29.075,29.075,29.0306,29.0306,19650.0
2020-08-14 14:05:00,32.72,32.72,32.71,32.71,15720.0,29.0395,29.0395,29.0306,29.0306,15720.0
2020-08-14 14:10:00,32.71,32.74,32.7,32.73,78040.0,29.0306,29.0572,29.0217,29.0484,78040.0
2020-08-14 14:15:00,32.74,32.76,32.72,32.72,31700.0,29.0572,29.075,29.0395,29.0395,31700.0
2020-08-14 14:20:00,32.73,32.78,32.73,32.75,77000.0,29.0484,29.0927,29.0484,29.0661,77000.0
2020-08-14 14:25:00,32.76,32.77,32.71,32.77,67930.0,29.075,29.0839,29.0306,29.0839,67930.0
2020-08-14 14:30:00,32.78,32.8,32.77,32.8,44130.0,29.0927,29.1105,29.0839,29.1105,44130.0
2020-08-14 14:35:00,32.8,32.81,32.79,32.8,25010.0,29.1105,29.1194,29.1016,29.1105,25010.0
2020-08-14 14:40:00,32.8,32.8,32.74,32.75,38000.0,29.1105,29.1105,29.0572,29.0661,38000.0
2020-08-14 14:45:00,32.76,32.77,32.74,32.74,33030.0,29.075,29.0839,29.0572,29.0572,33030.0
2020-08-14 14:50:00,32.73,32.77,32.73,32.74,49830.0,29.0484,29.0839,29.0484,29.0572,49830.0
2020-08-14 14:55:00,32.74,32.76,32.73,32.74,37200.0,29.0572,29.075,29.0484,29.0572,37200.0
2020-08-14 15:00:00,32.74,32.75,32.71,32.72,51650.0,29.0572,29.0661,29.0306,29.0395,51650.0
2020-08-14 15:05:00,32.72,32.77,32.72,32.74,40410.0,29.0395,29.0839,29.0395,29.0572,40410.0
2020-08-14 15:10:00,32.72,32.73,32.67,32.69,80240.0,29.0395,29.0484,28.9951,29.0129,80240.0
2020-08-14 15:15:00,32.69,32.71,32.67,32.67,53270.0,29.0129,29.0306,28.9951,28.9951,53270.0
2020-08-14 15:20:00,32.69,32.7,32.68,32.69,57200.0,29.0129,29.0217,29.004,29.0129,57200.0
2020-08-14 15:25:00,32.69,32.74,32.68,32.7,70660.0,29.0129,29.0572,29.004,29.0217,70660.0
2020-08-14 15:30:00,32.7,32.72,32.68,32.71,69800.0,29.0217,29.0395,29.004,29.0306,69800.0
2020-08-14 15:35:00,32.71,32.75,32.7,32.71,113190.0,29.0306,29.0661,29.0217,29.0306,113190.0
2020-08-14 15:40:00,32.7,32.73,32.68,32.71,89890.0,29.0217,29.0484,29.004,29.0306,89890.0
2020-08-14 15:45:00,32.72,32.72,32.67,32.67,88590.0,29.0395,29.0395,28.9951,28.9951,88590.0
2020-08-14 15:50:00,32.67,32.8,32.64,32.78,225070.0,28.9951,29.1105,28.9685,29.0927,225070.0
2020-08-14 15:55:00,32.77,32.79,32.73,32.78,288100.0,29.0839,29.1016,29.0484,29.0927,288100.0
2020-08-17 09:30:00,32.99,33.0,32.9,32.95,304590.0,29.2791,29.288,29.1992,29.2436,304590.0
2020-08-17 09:35:00,32.93,33.07,32.93,33.06,53650.0,29.2259,29.3501,29.2259,29.3412,53650.0
2020-08-17 09:40:00,33.07,33.13,33.07,33.08,177310.0,29.3501,29.4034,29.3501,29.359,177310.0
2020-08-17 09:45:00,33.09,33.1,33.05,33.05,37750.0,29.3679,29.3767,29.3324,29.3324,37750.0
2020-08-17 09:50:00,33.07,33.09,32.98,33.02,125000.0,29.3501,29.3679,29.2702,29.3057,125000.0
2020-08-17 09:55:00,33.03,33.04,33.01,33.01,89080.0,29.3146,29.3235,29.2969,29.2969,89080.0
2020-08-17 10:00:00,33.02,33.03,32.94,32.96,66150.0,29.3057,29.3146,29.2347,29.2525,66150.0
2020-08-17 10:05:00,32.96,33.02,32.94,33.02,57440.0,29.2525,29.3057,29.2347,29.3057,57440.0
2020-08-17 10:10:00,33.03,33.11,33.03,33.08,112360.0,29.3146,29.3856,29.3146,29.359,112360.0
2020-08-17 10:15:00,33.06,33.06,33.02,33.04,63000.0,29.3412,29.3412,29.3057,29.3235,63000.0
2020-08-17 10:20:00,33.04,33.04,33.01,33.01,30280.0,29.3235,29.3235,29.2969,29.2969,30280.0
2020-08-17 10:25:00,33.04,33.04,33.02,33.03,22800.0,29.3235,29.3235,29.3057,29.3146,22800.0
2020-08-17 10:30:00,33.06,33.1,33.04,33.07,39720.0,29.3412,29.3767,29.3235,29.3501,39720.0
2020-08-17 10:35:00,33.08,33.1,33.07,33.09,24000.0,29.359,29.3767,29.3501,29.3679,24000.0
2020-08-17 10:40:00,33.08,33.08,33.03,33.03,18900.0,29.359,29.359,29.3146,29.3146,18900.0
2020-08-17 10:45:00,33.01,33.01,32.96,32.97,67840.0,29.2969,29.2969,29.2525,29.2614,67840.0
2020-08-17 10:50:00,32.97,33.05,32.97,33.04,46800.0,29.2614,29.3324,29.2614,29.3235,46800.0
2020-08-17 10:55:00,33.05,33.08,33.05,33.08,35850.0,29.3324,29.359,29.3324,29.359,35850.0
2020-08-17 11:00:00,33.06,33.06,33.02,33.02,22000.0,29.3412,29.3412,29.3057,29.3057,22000.0
2020-08-17 11:05:00,33.03,33.06,33.01,33.02,37770.0,29.3146,29.3412,29.2969,29.3057,37770.0
2020-08-17 11:10:00,33.03,33.09,33.03,33.09,22600.0,29.3146,29.3679,29.3146,29.3679,22600.0
2020-08-17 11:15:00,33.1,33.14,33.09,33.14,53440.0,29.3767,29.4122,29.3679,29.4122,53440.0
2020-08-17 11:20:00,33.15,33.16,33.07,33.07,93700.0,29.4211,29.43,29.3501,29.3501,93700.0
2020-08-17 11:25:00,33.08,33.12,33.06,33.12,36480.0,29.359,29.3945,29.3412,29.3945,36480.0
2020-08-17 11:30:00,33.11,33.11,33.08,33.08,28000.0,29.3856,29.3856,29.359,29.359,28000.0
2020-08-17 11:35:00,33.08,33.08,33.06,33.07,48700.0,29.359,29.359,29.3412,29.3501,48700.0
2020-08-17 11:40:00,33.07,33.07,32.99,32.99,56230.0,29.3501,29.3501,29.2791,29.2791,56230.0
2020-08-17 11:45:00,32.99,32.99,32.96,32.99,55460.0,29.2791,29.2791,29.2525,29.2791,55460.0
2020-08-17 11:50:00,32.98,32.98,32.94,32.95,34560.0,29.2702,29.2702,29.2347,29.2436,34560.0
2020-08-17 11:55:00,32.95,33.01,32.95,32.98,67230.0,29.2436,29.2969,29.2436,29.2702,67230.0
2020-08-17 12:00:00,32.98,32.99,32.98,32.98,10440.0,29.2702,29.2791,29.2702,29.2702,10440.0
2020-08-17 12:05:00,32.98,32.98,32.97,32.98,29090.0,29.2702,29.2702,29.2614,29.2702,29090.0
2020-08-17 12:10:00,32.98,32.99,32.97,32.98,69290.0,29.2702,29.2791,29.2614,29.2702,69290.0
2020-08-17 12:15:00,33.0,33.02,32.99,32.99,20480.0,29.288,29.3057,29.2791,29.2791,20480.0
2020-08-17 12:20:00,33.0,33.02,33.0,33.02,18350.0,29.288,29.3057,29.288,29.3057,18350.0
2020-08-17 12:25:00,33.02,33.03,33.02,33.02,10450.0,29.3057,29.3146,29.3057,29.3057,10450.0
2020-08-17 12:30:00,33.01,33.04,33.01,33.04,47720.0,29.2969,29.3235,29.2969,29.3235,47720.0
2020-08-17 12:35:00,33.04,33.06,33.04,33.06,62810.0,29.3235,29.3412,29.3235,29.3412,62810.0
2020-08-17 12:40:00,33.06,33.08,33.06,33.08,23030.0,29.3412,29.359,29.3412,29.359,23030.0
2020-08-17 12:45:00,33.09,33.14,33.09,33.13,64860.0,29.3679,29.4122,29.3679,29.4034,64860.0
2020-08-17 12:50:00,33.13,33.18,33.13,33.15,67070.0,29.4034,29.4477,29.4034,29.4211,67070.0
2020-08-17 12:55:00,33.15,33.15,33.1,33.12,22000.0,29.4211,29.4211,29.3767,29.3945,22000.0
2020-08-17 13:00:00,33.13,33.14,33.12,33.14,16300.0,29.4034,29.4122,29.3945,29.4122,16300.0
2020-08-17 13:05:00,33.14,33.15,33.14,33.15,6250.0,29.4122,29.4211,29.4122,29.4211,6250.0
2020-08-17 13:10:00,33.15,33.15,33.14,33.14,27190.0,29.4211,29.4211,29.4122,29.4122,27190.0
2020-08-17 13:15:00,33.14,33.14,33.12,33.12,14300.0,29.4122,29.4122,29.3945,29.3945,14300.0
2020-08-17 13:20:00,33.11,33.13,33.11,33.13,23290.0,29.3856,29.4034,29.3856,29.4034,23290.0
2020-08-17 13:25:00,33.12,33.13,33.1,33.1,10230.0,29.3945,29.4034,29.3767,29.3767,10230.0
2020-08-17 13:30:00,33.12,33.13,33.11,33.13,16220.0,29.3945,29.4034,29.3856,29.4034,16220.0
2020-08-17 13:35:00,33.13,33.14,33.12,33.12,35200.0,29.4034,29.4122,29.3945,29.3945,35200.0
2020-08-17 13:40:00,33.12,33.13,33.11,33.12,27030.0,29.3945,29.4034,29.3856,29.3945,27030.0
2020-08-17 13:45:00,33.13,33.13,33.12,33.13,22900.0,29.4034,29.4034,29.3945,29.4034,22900.0
2020-08-17 13:50:00,33.12,33.12,33.1,33.11,11930.0,29.3945,29.3945,29.3767,29.3856,11930.0
2020-08-17 13:55:00,33.1,33.11,33.09,33.11,33040.0,29.3767,29.3856,29.3679,29.3856,33040.0
2020-08-17 14:00:00,33.11,33.13,33.11,33.11,54630.0,29.3856,29.4034,29.3856,29.3856,54630.0
2020-08-17 14:05:00,33.1,33.11,33.09,33.09,144760.0,29.3767,29.3856,29.3679,29.3679,144760.0
2020-08-17 14:10:00,33.09,33.16,33.09,33.16,56600.0,29.3679,29.43,29.3679,29.43,56600.0
2020-08-17 14:15:00,33.15,33.15,33.14,33.14,35110.0,29.4211,29.4211,29.4122,29.4122,35110.0
2020-08-17 14:20:00,33.15,33.15,33.13,33.14,33440.0,29.4211,29.4211,29.4034,29.4122,33440.0
2020-08-17 14:25:00,33.15,33.15,33.12,33.12,26050.0,29.4211,29.4211,29.3945,29.3945,26050.0
2020-08-17 14:30:00,33.12,33.14,33.11,33.11,34000.0,29.3945,29.4122,29.3856,29.3856,34000.0
2020-08-17 14:35:00,33.12,33.12,33.1,33.12,95230.0,29.3945,29.3945,29.3767,29.3945,95230.0
2020-08-17 14:40:00,33.12,33.12,33.11,33.11,36140.0,29.3945,29.3945,29.3856,29.3856,36140.0
2020-08-17 14:45:00,33.11,33.12,33.1,33.11,38410.0,29.3856,29.3945,29.3767,29.3856,38410.0
2020-08-17 14:50:00,33.11,33.11,33.08,33.1,104010.0,29.3856,29.3856,29.359,29.3767,104010.0
2020-08-17 14:55:00,33.09,33.12,33.09,33.12,25500.0,29.3679,29.3945,29.3679,29.3945,25500.0
2020-08-17 15:00:00,33.11,33.11,33.06,33.07,144900.0,29.3856,29.3856,29.3412,29.3501,144900.0
2020-08-17 15:05:00,33.08,33.09,33.04,33.07,191630.0,29.359,29.3679,29.3235,29.3501,191630.0
2020-08-17 15:10:00,33.07,33.07,33.03,33.05,51250.0,29.3501,29.3501,29.3146,29.3324,51250.0
2020-08-17 15:15:00,33.05,33.09,33.04,33.08,55500.0,29.3324,29.3679,29.3235,29.359,55500.0
2020-08-17 15:20:00,33.07,33.08,33.02,33.02,40850.0,29.3501,29.359,29.3057,29.3057,40850.0
2020-08-17 15:25:00,33.02,33.05,33.02,33.04,104840.0,29.3057,29.3324,29.3057,29.3235,104840.0
2020-08-17 15:30:00,33.05,33.06,33.04,33.05,58300.0,29.3324,29.3412,29.3235,29.3324,58300.0
2020-08-17 15:35:00,33.05,33.06,33.03,33.03,57530.0,29.3324,29.3412,29.3146,29.3146,57530.0
2020-08-17 15:40:00,33.02,33.07,33.02,33.06,61120.0,29.3057,29.3501,29.3057,29.3412,61120.0
2020-08-17 15:45:00,33.05,33.07,33.04,33.06,86700.0,29.3324,29.3501,29.3235,29.3412,86700.0
2020-08-17 15:50:00,33.07,33.08,33.0,33.01,237730.0,29.3501,29.359,29.288,29.2969,237730.0
2020-08-17 15:55:00,33.02,33.04,32.99,33.04,413420.0,29.3057,29.3235,29.2791,29.3235,413420.0
2020-08-18 09:30:00,33.19,33.21,33.11,33.21,331330.0,29.4566,29.4744,29.3856,29.4744,331330.0
2020-08-18 09:35:00,33.2,33.28,33.18,33.27,141810.0,29.4655,29.5365,29.4477,29.5276,141810.0
2020-08-18 09:40:00,33.27,33.32,33.24,33.28,108370.0,29.5276,29.572,29.501,29.5365,108370.0
2020-08-18 09:45:00,33.28,33.3,33.24,33.28,61290.0,29.5365,29.5542,29.501,29.5365,61290.0
2020-08-18 09:50:00,33.28,33.31,33.11,33.12,87570.0,29.5365,29.5631,29.3856,29.3945,87570.0
2020-08-18 09:55:00,33.12,33.13,33.07,33.07,79930.0,29.3945,29.4034,29.3501,29.3501,79930.0
2020-08-18 10:00:00,33.08,33.1,33.05,33.05,36590.0,29.359,29.3767,29.3324,29.3324,36590.0
2020-08-18 10:05:00,33.05,33.05,32.88,32.89,82310.0,29.3324,29.3324,29.1815,29.1904,82310.0
2020-08-18 10:10:00,32.89,32.98,32.89,32.98,46600.0,29.1904,29.2702,29.1904,29.2702,46600.0
2020-08-18 10:15:00,32.99,32.99,32.92,32.98,100450.0,29.2791,29.2791,29.217,29.2702,100450.0
2020-08-18 10:20:00,32.97,32.98,32.93,32.94,47530.0,29.2614,29.2702,29.2259,29.2347,47530.0
2020-08-18 10:25:00,32.93,32.95,32.84,32.84,65300.0,29.2259,29.2436,29.146,29.146,65300.0
2020-08-18 10:30:00,32.83,32.92,32.82,32.91,45010.0,29.1371,29.217,29.1282,29.2081,45010.0
2020-08-18 10:35:00,32.92,32.97,32.92,32.95,42510.0,29.217,29.2614,29.217,29.2436,42510.0
2020-08-18 10:40:00,32.93,32.96,32.92,32.96,29230.0,29.2259,29.2525,29.217,29.2525,29230.0
2020-08-18 10:45:00,32.97,32.99,32.94,32.98,49490.0,29.2614,29.2791,29.2347,29.2702,49490.0
2020-08-18 10:50:00,32.98,32.99,32.94,32.95,60990.0,29.2702,29.2791,29.2347,29.2436,60990.0
2020-08-18 10:55:00,32.94,32.98,32.93,32.98,55440.0,29.2347,29.2702,29.2259,29.2702,55440.0
2020-08-18 11:00:00,32.98,32.99,32.95,32.96,34050.0,29.2702,29.2791,29.2436,29.2525,34050.0
2020-08-18 11:05:00,32.94,33.0,32.93,32.99,30060.0,29.2347,29.288,29.2259,29.2791,30060.0
2020-08-18 11:10:00,33.0,33.02,32.98,32.99,27400.0,29.288,29.3057,29.2702,29.2791,27400.0
2020-08-18 11:15:00,32.99,33.0,32.98,32.99,25000.0,29.2791,29.288,29.2702,29.2791,25000.0
2020-08-18 11:20:00,32.98,33.0,32.98,33.0,27240.0,29.2702,29.288,29.2702,29.288,27240.0
2020-08-18 11:25:00,33.0,33.03,32.97,32.97,87550.0,29.288,29.3146,29.2614,29.2614,87550.0
2020-08-18 11:30:00,32.99,32.99,32.94,32.95,21250.0,29.2791,29.2791,29.2347,29.2436,21250.0
2020-08-18 11:35:00,32.95,32.98,32.95,32.96,17650.0,29.2436,29.2702,29.2436,29.2525,17650.0
2020-08-18 11:40:00,32.96,32.97,32.93,32.93,25050.0,29.2525,29.2614,29.2259,29.2259,25050.0
2020-08-18 11:45:00,32.92,32.92,32.87,32.88,37420.0,29.217,29.217,29.1726,29.1815,37420.0
2020-08-18 11:50:00,32.88,32.91,32.88,32.91,23000.0,29.1815,29.2081,29.1815,29.2081,23000.0
2020-08-18 11:55:00,32.92,32.92,32.89,32.91,25550.0,29.217,29.217,29.1904,29.2081,25550.0
2020-08-18 12:00:00,32.9,32.92,32.9,32.92,50310.0,29.1992,29.217,29.1992,29.217,50310.0
2020-08-18 12:05:00,32.92,32.94,32.91,32.92,25100.0,29.217,29.2347,29.2081,29.217,25100.0
2020-08-18 12:10:00,32.92,32.93,32.91,32.92,8000.0,29.217,29.2259,29.2081,29.217,8000.0
2020-08-18 12:15:00,32.91,32.92,32.9,32.91,22140.0,29.2081,29.217,29.1992,29.2081,22140.0
2020-08-18 12:20:00,32.91,32.91,32.89,32.89,27260.0,29.2081,29.2081,29.1904,29.1904,27260.0
2020-08-18 12:25:00,32.88,32.9,32.88,32.9,26030.0,29.1815,29.1992,29.1815,29.1992,26030.0
2020-08-18 12:30:00,32.9,32.95,32.89,32.91,23150.0,29.1992,29.2436,29.1904,29.2081,23150.0
2020-08-18 12:35:00,32.9,32.91,32.89,32.9,27770.0,29.1992,29.2081,29.1904,29.1992,27770.0
2020-08-18 12:40:00,32.91,32.93,32.9,32.9,20460.0,29.2081,29.2259,29.1992,29.1992,20460.0
2020-08-18 12:45:00,32.9,32.94,32.9,32.92,35100.0,29.1992,29.2347,29.1992,29.217,35100.0
2020-08-18 12:50:00,32.92,32.92,32.89,32.91,32920.0,29.217,29.217,29.1904,29.2081,32920.0
2020-08-18 12:55:00,32.91,32.93,32.91,32.92,35500.0,29.2081,29.2259,29.2081,29.217,35500.0
2020-08-18 13:00:00,32.92,32.92,32.9,32.91,32800.0,29.217,29.217,29.1992,29.2081,32800.0
2020-08-18 13:05:00,32.9,32.92,32.89,32.91,24060.0,29.1992,29.217,29.1904,29.2081,24060.0
2020-08-18 13:10:00,32.93,32.93,32.9,32.9,47530.0,29.2259,29.2259,29.1992,29.1992,47530.0
2020-08-18 13:15:00,32.89,32.91,32.89,32.91,25600.0,29.1904,29.2081,29.1904,29.2081,25600.0
2020-08-18 13:20:00,32.92,32.92,32.87,32.88,38210.0,29.217,29.217,29.1726,29.1815,38210.0
2020-08-18 13:25:00,32.87,32.9,32.87,32.89,44860.0,29.1726,29.1992,29.1726,29.1904,44860.0
2020-08-18 13:30:00,32.89,32.91,32.89,32.91,79180.0,29.1904,29.2081,29.1904,29.2081,79180.0
2020-08-18 13:35:00,32.91,32.97,32.91,32.96,62020.0,29.2081,29.2614,29.2081,29.2525,62020.0
2020-08-18 13:40:00,32.97,32.97,32.94,32.95,38000.0,29.2614,29.2614,29.2347,29.2436,38000.0
2020-08-18 13:45:00,32.95,32.96,32.93,32.95,45210.0,29.2436,29.2525,29.2259,29.2436,45210.0
2020-08-18 13:50:00,32.95,32.95,32.92,32.92,52870.0,29.2436,29.2436,29.217,29.217,52870.0
2020-08-18 13:55:00,32.93,32.94,32.93,32.94,27480.0,29.2259,29.2347,29.2259,29.2347,27480.0
2020-08-18 14:00:00,32.94,32.94,32.92,32.92,41370.0,29.2347,29.2347,29.217,29.217,41370.0
2020-08-18 14:05:00,32.92,32.94,32.91,32.94,54790.0,29.217,29.2347,29.2081,29.2347,54790.0
2020-08-18 14:10:00,32.94,32.94,32.86,32.87,61500.0,29.2347,29.2347,29.1637,29.1726,61500.0
2020-08-18 14:15:00,32.86,32.88,32.86,32.88,44740.0,29.1637,29.1815,29.1637,29.1815,44740.0
2020-08-18 14:20:00,32.88,32.88,32.86,32.86,64620.0,29.1815,29.1815,29.1637,29.1637,64620.0
2020-08-18 14:25:00,32.86,32.87,32.86,32.87,25100.0,29.1637,29.1726,29.1637,29.1726,25100.0
2020-08-18 14:30:00,32.87,32.87,32.85,32.86,22620.0,29.1726,29.1726,29.1549,29.1637,22620.0
2020-08-18 14:35:00,32.86,32.86,32.84,32.84,22780.0,29.1637,29.1637,29.146,29.146,22780.0
2020-08-18 14:40:00,32.84,32.85,32.83,32.85,44110.0,29.146,29.1549,29.1371,29.1549,44110.0
2020-08-18 14:45:00,32.84,32.84,32.81,32.84,51100.0,29.146,29.146,29.1194,29.146,51100.0
2020-08-18 14:50:00,32.84,32.85,32.82,32.84,63570.0,29.146,29.1549,29.1282,29.146,63570.0
2020-08-18 14:55:00,32.84,32.85,32.83,32.83,43630.0,29.146,29.1549,29.1371,29.1371,43630.0
2020-08-18 15:00:00,32.83,32.85,32.82,32.83,50580.0,29.1371,29.1549,29.1282,29.1371,50580.0
2020-08-18 15:05:00,32.83,32.84,32.82,32.83,24240.0,29.1371,29.146,29.1282,29.1371,24240.0
2020-08-18 15:10:00,32.83,32.88,32.82,32.87,55960.0,29.1371,29.1815,29.1282,29.1726,55960.0
2020-08-18 15:15:00,32.89,32.89,32.86,32.87,39810.0,29.1904,29.1904,29.1637,29.1726,39810.0
2020-08-18 15:20:00,32.88,32.89,32.87,32.87,43690.0,29.1815,29.1904,29.1726,29.1726,43690.0
2020-08-18 15:25:00,32.86,32.88,32.85,32.88,33220.0,29.1637,29.1815,29.1549,29.1815,33220.0
2020-08-18 15:30:00,32.87,32.9,32.87,32.89,111790.0,29.1726,29.1992,29.1726,29.1904,111790.0
2020-08-18 15:35:00,32.9,32.9,32.86,32.87,111420.0,29.1992,29.1992,29.1637,29.1726,111420.0
2020-08-18 15:40:00,32.86,32.89,32.86,32.88,62110.0,29.1637,29.1904,29.1637,29.1815,62110.0
2020-08-18 15:45:00,32.87,32.88,32.85,32.86,115390.0,29.1726,29.1815,29.1549,29.1637,115390.0
2020-08-18 15:50:00,32.86,32.9,32.85,32.87,141570.0,29.1637,29.1992,29.1549,29.1726,141570.0
2020-08-18 15:55:00,32.87,32.88,32.84,32.86,327290.0,29.1726,29.1815,29.146,29.1637,327290.0
2020-08-19 09:30:00,32.95,33.17,32.91,33.13,453190.0,29.2436,29.4389,29.2081,29.4034,453190.0
2020-08-19 09:35:00,33.09,33.27,33.09,33.26,259450.0,29.3679,29.5276,29.3679,29.5187,259450.0
2020-08-19 09:40:00,33.27,33.29,33.14,33.18,108130.0,29.5276,29.5454,29.4122,29.4477,108130.0
2020-08-19 09:45:00,33.18,33.21,33.14,33.18,101380.0,29.4477,29.4744,29.4122,29.4477,101380.0
2020-08-19 09:50:00,33.18,33.19,33.1,33.17,115020.0,29.4477,29.4566,29.3767,29.4389,115020.0
2020-08-19 09:55:00,33.18,33.21,33.1,33.12,105790.0,29.4477,29.4744,29.3767,29.3945,105790.0
2020-08-19 10:00:00,33.13,33.19,33.11,33.18,51480.0,29.4034,29.4566,29.3856,29.4477,51480.0
2020-08-19 10:05:00,33.17,33.18,33.14,33.18,124320.0,29.4389,29.4477,29.4122,29.4477,124320.0
2020-08-19 10:10:00,33.17,33.19,33.16,33.17,119120.0,29.4389,29.4566,29.43,29.4389,119120.0
2020-08-19 10:15:00,33.15,33.2,33.15,33.16,23790.0,29.4211,29.4655,29.4211,29.43,23790.0
2020-08-19 10:20:00,33.14,33.18,33.13,33.18,70020.0,29.4122,29.4477,29.4034,29.4477,70020.0
2020-08-19 10:25:00,33.2,33.22,33.2,33.21,38680.0,29.4655,29.4832,29.4655,29.4744,38680.0
2020-08-19 10:30:00,33.2,33.24,33.19,33.22,20000.0,29.4655,29.501,29.4566,29.4832,20000.0
2020-08-19 10:35:00,33.22,33.22,33.17,33.18,29410.0,29.4832,29.4832,29.4389,29.4477,29410.0
2020-08-19 10:40:00,33.18,33.22,33.17,33.21,14390.0,29.4477,29.4832,29.4389,29.4744,14390.0
2020-08-19 10:45:00,33.21,33.23,33.16,33.17,30180.0,29.4744,29.4921,29.43,29.4389,30180.0
2020-08-19 10:50:00,33.17,33.2,33.17,33.2,17000.0,29.4389,29.4655,29.4389,29.4655,17000.0
2020-08-19 10:55:00,33.19,33.22,33.19,33.22,41760.0,29.4566,29.4832,29.4566,29.4832,41760.0
2020-08-19 11:00:00,33.22,33.23,33.18,33.18,38130.0,29.4832,29.4921,29.4477,29.4477,38130.0
2020-08-19 11:05:00,33.18,33.21,33.18,33.19,15650.0,29.4477,29.4744,29.4477,29.4566,15650.0
2020-08-19 11:10:00,33.18,33.19,33.16,33.17,31770.0,29.4477,29.4566,29.43,29.4389,31770.0
2020-08-19 11:15:00,33.18,33.2,33.18,33.19,19000.0,29.4477,29.4655,29.4477,29.4566,19000.0
2020-08-19 11:20:00,33.19,33.21,33.19,33.21,27040.0,29.4566,29.4744,29.4566,29.4744,27040.0
2020-08-19 11:25:00,33.2,33.21,33.18,33.18,40590.0,29.4655,29.4744,29.4477,29.4477,40590.0
2020-08-19 11:30:00,33.19,33.21,33.19,33.21,119170.0,29.4566,29.4744,29.4566,29.4744,119170.0
2020-08-19 11:35:00,33.21,33.26,33.21,33.23,59460.0,29.4744,29.5187,29.4744,29.4921,59460.0
2020-08-19 11:40:00,33.23,33.27,33.22,33.27,50310.0,29.4921,29.5276,29.4832,29.5276,50310.0
2020-08-19 11:45:00,33.27,33.29,33.27,33.28,56740.0,29.5276,29.5454,29.5276,29.5365,56740.0
2020-08-19 11:50:00,33.28,33.31,33.26,33.28,167650.0,29.5365,29.5631,29.5187,29.5365,167650.0
2020-08-19 11:55:00,33.27,33.3,33.27,33.29,91190.0,29.5276,29.5542,29.5276,29.5454,91190.0
2020-08-19 12:00:00,33.29,33.29,33.27,33.27,38220.0,29.5454,29.5454,29.5276,29.5276,38220.0
2020-08-19 12:05:00,33.27,33.27,33.25,33.26,47990.0,29.5276,29.5276,29.5099,29.5187,47990.0
2020-08-19 12:10:00,33.28,33.31,33.28,33.29,34160.0,29.5365,29.5631,29.5365,29.5454,34160.0
2020-08-19 12:15:00,33.28,33.29,33.27,33.27,30970.0,29.5365,29.5454,29.5276,29.5276,30970.0
2020-08-19 12:20:00,33.27,33.27,33.25,33.27,32540.0,29.5276,29.5276,29.5099,29.5276,32540.0
2020-08-19 12:25:00,33.27,33.27,33.26,33.27,9000.0,29.5276,29.5276,29.5187,29.5276,9000.0
2020-08-19 12:30:00,33.27,33.27,33.21,33.21,25520.0,29.5276,29.5276,29.4744,29.4744,25520.0
2020-08-19 12:35:00,33.2,33.21,33.2,33.2,36390.0,29.4655,29.4744,29.4655,29.4655,36390.0
2020-08-19 12:40:00,33.19,33.21,33.18,33.19,54310.0,29.4566,29.4744,29.4477,29.4566,54310.0
2020-08-19 12:45:00,33.18,33.2,33.18,33.18,87810.0,29.4477,29.4655,29.4477,29.4477,87810.0
2020-08-19 12:50:00,33.2,33.22,33.2,33.22,14970.0,29.4655,29.4832,29.4655,29.4832,14970.0
2020-08-19 12:55:00,33.22,33.23,33.21,33.22,28540.0,29.4832,29.4921,29.4744,29.4832,28540.0
2020-08-19 13:00:00,33.23,33.23,33.21,33.22,16820.0,29.4921,29.4921,29.4744,29.4832,16820.0
2020-08-19 13:05:00,33.23,33.23,33.21,33.22,47780.0,29.4921,29.4921,29.4744,29.4832,47780.0
2020-08-19 13:10:00,33.22,33.24,33.22,33.24,20500.0,29.4832,29.501,29.4832,29.501,20500.0
2020-08-19 13:15:00,33.24,33.24,33.23,33.24,16360.0,29.501,29.501,29.4921,29.501,16360.0
2020-08-19 13:20:00,33.23,33.25,33.23,33.25,15110.0,29.4921,29.5099,29.4921,29.5099,15110.0
2020-08-19 13:25:00,33.25,33.26,33.24,33.25,65780.0,29.5099,29.5187,29.501,29.5099,65780.0
2020-08-19 13:30:00,33.27,33.28,33.26,33.27,53450.0,29.5276,29.5365,29.5187,29.5276,53450.0
2020-08-19 13:35:00,33.27,33.3,33.27,33.29,57130.0,29.5276,29.5542,29.5276,29.5454,57130.0
2020-08-19 13:40:00,33.3,33.31,33.29,33.3,32400.0,29.5542,29.5631,29.5454,29.5542,32400.0
2020-08-19 13:45:00,33.3,33.3,33.28,33.29,25990.0,29.5542,29.5542,29.5365,29.5454,25990.0
2020-08-19 13:50:00,33.29,33.3,33.27,33.29,58100.0,29.5454,29.5542,29.5276,29.5454,58100.0
2020-08-19 13:55:00,33.3,33.3,33.27,33.28,32070.0,29.5542,29.5542,29.5276,29.5365,32070.0
2020-08-19 14:00:00,33.28,33.28,33.24,33.27,34080.0,29.5365,29.5365,29.501,29.5276,34080.0
2020-08-19 14:05:00,33.26,33.26,33.16,33.19,41030.0,29.5187,29.5187,29.43,29.4566,41030.0
2020-08-19 14:10:00,33.18,33.19,33.12,33.12,68050.0,29.4477,29.4566,29.3945,29.3945,68050.0
2020-08-19 14:15:00,33.13,33.13,33.07,33.07,64050.0,29.4034,29.4034,29.3501,29.3501,64050.0
2020-08-19 14:20:00,33.09,33.09,32.98,33.02,89040.0,29.3679,29.3679,29.2702,29.3057,89040.0
2020-08-19 14:25:00,33.02,33.04,32.93,32.96,86740.0,29.3057,29.3235,29.2259,29.2525,86740.0
2020-08-19 14:30:00,32.97,33.03,32.95,33.0,58580.0,29.2614,29.3146,29.2436,29.288,58580.0
2020-08-19 14:35:00,32.98,33.02,32.95,33.01,21000.0,29.2702,29.3057,29.2436,29.2969,21000.0
2020-08-19 14:40:00,32.99,33.03,32.97,32.98,25160.0,29.2791,29.3146,29.2614,29.2702,25160.0
2020-08-19 14:45:00,33.01,33.02,33.01,33.01,21750.0,29.2969,29.3057,29.2969,29.2969,21750.0
2020-08-19 14:50:00,33.01,33.04,33.01,33.02,28500.0,29.2969,29.3235,29.2969,29.3057,28500.0
2020-08-19 14:55:00,33.04,33.08,33.02,33.02,85570.0,29.3235,29.359,29.3057,29.3057,85570.0
2020-08-19 15:00:00,33.03,33.05,32.99,33.01,93410.0,29.3146,29.3324,29.2791,29.2969,93410.0
2020-08-19 15:05:00,33.02,33.02,32.99,33.01,47750.0,29.3057,29.3057,29.2791,29.2969,47750.0
2020-08-19 15:10:00,33.01,33.01,32.98,32.98,65120.0,29.2969,29.2969,29.2702,29.2702,65120.0
2020-08-19 15:15:00,32.98,32.99,32.94,32.96,36630.0,29.2702,29.2791,29.2347,29.2525,36630.0
2020-08-19 15:20:00,32.94,32.97,32.92,32.93,49690.0,29.2347,29.2614,29.217,29.2259,49690.0
2020-08-19 15:25:00,32.92,32.95,32.91,32.93,69190.0,29.217,29.2436,29.2081,29.2259,69190.0
2020-08-19 15:30:00,32.92,32.97,32.92,32.95,31240.0,29.217,29.2614,29.217,29.2436,31240.0
2020-08-19 15:35:00,32.97,32.98,32.95,32.97,47880.0,29.2614,29.2702,29.2436,29.2614,47880.0
2020-08-19 15:40:00,32.96,33.01,32.95,33.01,54700.0,29.2525,29.2969,29.2436,29.2969,54700.0
2020-08-19 15:45:00,33.0,33.0,32.9,32.9,116000.0,29.288,29.288,29.1992,29.1992,116000.0
2020-08-19 15:50:00,32.86,32.89,32.82,32.88,297670.0,29.1637,29.1904,29.1282,29.1815,297670.0
2020-08-19 15:55:00,32.86,32.94,32.84,32.93,674530.0,29.1637,29.2347,29.146,29.2259,674530.0
2020-08-20 09:30:00,32.77,32.77,32.62,32.65,242550.0,29.0839,29.0839,28.9507,28.9774,242550.0
2020-08-20 09:35:00,32.67,32.73,32.61,32.7,115420.0,28.9951,29.0484,28.9419,29.0217,115420.0
2020-08-20 09:40:00,32.69,32.74,32.67,32.72,37580.0,29.0129,29.0572,28.9951,29.0395,37580.0
2020-08-20 09:45:00,32.71,32.86,32.71,32.84,85050.0,29.0306,29.1637,29.0306,29.146,85050.0
2020-08-20 09:50:00,32.81,32.87,32.8,32.86,31980.0,29.1194,29.1726,29.1105,29.1637,31980.0
2020-08-20 09:55:00,32.85,32.88,32.83,32.86,33000.0,29.1549,29.1815,29.1371,29.1637,33000.0
2020-08-20 10:00:00,32.84,32.86,32.8,32.83,13930.0,29.146,29.1637,29.1105,29.1371,13930.0
2020-08-20 10:05:00,32.85,32.88,32.82,32.83,30630.0,29.1549,29.1815,29.1282,29.1371,30630.0
2020-08-20 10:10:00,32.85,32.88,32.8,32.81,38010.0,29.1549,29.1815,29.1105,29.1194,38010.0
2020-08-20 10:15:00,32.84,32.87,32.82,32.84,17150.0,29.146,29.1726,29.1282,29.146,17150.0
2020-08-20 10:20:00,32.86,32.86,32.79,32.8,34370.0,29.1637,29.1637,29.1016,29.1105,34370.0
2020-08-20 10:25:00,32.8,32.82,32.78,32.79,30510.0,29.1105,29.1282,29.0927,29.1016,30510.0
2020-08-20 10:30:00,32.78,32.8,32.77,32.8,41230.0,29.0927,29.1105,29.0839,29.1105,41230.0
2020-08-20 10:35:00,32.79,32.8,32.75,32.77,48590.0,29.1016,29.1105,29.0661,29.0839,48590.0
2020-08-20 10:40:00,32.75,32.77,32.74,32.77,29200.0,29.0661,29.0839,29.0572,29.0839,29200.0
2020-08-20 10:45:00,32.77,32.8,32.74,32.79,25590.0,29.0839,29.1105,29.0572,29.1016,25590.0
2020-08-20 10:50:00,32.8,32.84,32.78,32.8,46270.0,29.1105,29.146,29.0927,29.1105,46270.0
2020-08-20 10:55:00,32.79,32.8,32.74,32.76,25350.0,29.1016,29.1105,29.0572,29.075,25350.0
2020-08-20 11:00:00,32.76,32.76,32.69,32.7,86230.0,29.075,29.075,29.0129,29.0217,86230.0
2020-08-20 11:05:00,32.69,32.71,32.66,32.67,67900.0,29.0129,29.0306,28.9862,28.9951,67900.0
2020-08-20 11:10:00,32.67,32.69,32.63,32.69,148450.0,28.9951,29.0129,28.9596,29.0129,148450.0
2020-08-20 11:15:00,32.68,32.71,32.67,32.68,37660.0,29.004,29.0306,28.9951,29.004,37660.0
2020-08-20 11:20:00,32.67,32.75,32.67,32.73,44320.0,28.9951,29.0661,28.9951,29.0484,44320.0
2020-08-20 11:25:00,32.76,32.79,32.73,32.73,38170.0,29.075,29.1016,29.0484,29.0484,38170.0
2020-08-20 11:30:00,32.72,32.74,32.71,32.74,29540.0,29.0395,29.0572,29.0306,29.0572,29540.0
2020-08-20 11:35:00,32.74,32.77,32.72,32.76,60380.0,29.0572,29.0839,29.0395,29.075,60380.0
2020-08-20 11:40:00,32.75,32.77,32.75,32.76,40310.0,29.0661,29.0839,29.0661,29.075,40310.0
2020-08-20 11:45:00,32.76,32.83,32.76,32.82,102050.0,29.075,29.1371,29.075,29.1282,102050.0
2020-08-20 11:50:00,32.81,32.92,32.81,32.92,79160.0,29.1194,29.217,29.1194,29.217,79160.0
2020-08-20 11:55:00,32.9,32.95,32.89,32.91,73020.0,29.1992,29.2436,29.1904,29.2081,73020.0
2020-08-20 12:00:00,32.91,32.91,32.88,32.9,27000.0,29.2081,29.2081,29.1815,29.1992,27000.0
2020-08-20 12:05:00,32.91,32.94,32.89,32.9,46650.0,29.2081,29.2347,29.1904,29.1992,46650.0
2020-08-20 12:10:00,32.89,32.9,32.87,32.9,57570.0,29.1904,29.1992,29.1726,29.1992,57570.0
2020-08-20 12:15:00,32.9,32.9,32.86,32.86,28430.0,29.1992,29.1992,29.1637,29.1637,28430.0
2020-08-20 12:20:00,32.86,32.88,32.84,32.85,29360.0,29.1637,29.1815,29.146,29.1549,29360.0
2020-08-20 12:25:00,32.86,32.86,32.83,32.85,39020.0,29.1637,29.1637,29.1371,29.1549,39020.0
2020-08-20 12:30:00,32.85,32.86,32.84,32.85,36780.0,29.1549,29.1637,29.146,29.1549,36780.0
2020-08-20 12:35:00,32.85,32.86,32.83,32.85,21000.0,29.1549,29.1637,29.1371,29.1549,21000.0
2020-08-20 12:40:00,32.85,32.85,32.83,32.84,27000.0,29.1549,29.1549,29.1371,29.146,27000.0
2020-08-20 12:45:00,32.84,32.84,32.82,32.82,22290.0,29.146,29.146,29.1282,29.1282,22290.0
2020-08-20 12:50:00,32.82,32.85,32.82,32.85,45770.0,29.1282,29.1549,29.1282,29.1549,45770.0
2020-08-20 12:55:00,32.85,32.85,32.83,32.83,32430.0,29.1549,29.1549,29.1371,29.1371,32430.0
2020-08-20 13:00:00,32.83,32.85,32.83,32.84,34010.0,29.1371,29.1549,29.1371,29.146,34010.0
2020-08-20 13:05:00,32.85,32.86,32.82,32.86,23150.0,29.1549,29.1637,29.1282,29.1637,23150.0
2020-08-20 13:10:00,32.86,32.88,32.86,32.87,25530.0,29.1637,29.1815,29.1637,29.1726,25530.0
2020-08-20 13:15:00,32.88,32.88,32.87,32.88,26000.0,29.1815,29.1815,29.1726,29.1815,26000.0
2020-08-20 13:20:00,32.88,32.89,32.87,32.89,35000.0,29.1815,29.1904,29.1726,29.1904,35000.0
2020-08-20 13:25:00,32.89,32.89,32.86,32.86,39990.0,29.1904,29.1904,29.1637,29.1637,39990.0
2020-08-20 13:30:00,32.87,32.88,32.87,32.88,45080.0,29.1726,29.1815,29.1726,29.1815,45080.0
2020-08-20 13:35:00,32.88,32.89,32.88,32.89,22610.0,29.1815,29.1904,29.1815,29.1904,22610.0
2020-08-20 13:40:00,32.89,32.91,32.89,32.91,49670.0,29.1904,29.2081,29.1904,29.2081,49670.0
2020-08-20 13:45:00,32.92,32.94,32.89,32.91,95310.0,29.217,29.2347,29.1904,29.2081,95310.0
2020-08-20 13:50:00,32.91,32.93,32.91,32.91,41900.0,29.2081,29.2259,29.2081,29.2081,41900.0
2020-08-20 13:55:00,32.91,32.95,32.91,32.93,96830.0,29.2081,29.2436,29.2081,29.2259,96830.0
2020-08-20 14:00:00,32.93,32.94,32.93,32.93,24500.0,29.2259,29.2347,29.2259,29.2259,24500.0
2020-08-20 14:05:00,32.94,32.94,32.89,32.9,62450.0,29.2347,29.2347,29.1904,29.1992,62450.0
2020-08-20 14:10:00,32.9,32.91,32.89,32.91,16960.0,29.1992,29.2081,29.1904,29.2081,16960.0
2020-08-20 14:15:00,32.92,32.93,32.89,32.89,30190.0,29.217,29.2259,29.1904,29.1904,30190.0
2020-08-20 14:20:00,32.89,32.96,32.89,32.95,43040.0,29.1904,29.2525,29.1904,29.2436,43040.0
2020-08-20 14:25:00,32.95,32.95,32.93,32.94,16250.0,29.2436,29.2436,29.2259,29.2347,16250.0
2020-08-20 14:30:00,32.94,32.96,32.94,32.96,21970.0,29.2347,29.2525,29.2347,29.2525,21970.0
2020-08-20 14:35:00,32.95,32.96,32.94,32.94,22000.0,29.2436,29.2525,29.2347,29.2347,22000.0
2020-08-20 14:40:00,32.94,32.94,32.92,32.92,8840.0,29.2347,29.2347,29.217,29.217,8840.0
2020-08-20 14:45:00,32.92,32.94,32.91,32.93,43260.0,29.217,29.2347,29.2081,29.2259,43260.0
2020-08-20 14:50:00,32.93,32.94,32.91,32.92,32130.0,29.2259,29.2347,29.2081,29.217,32130.0
2020-08-20 14:55:00,32.92,32.93,32.91,32.92,20630.0,29.217,29.2259,29.2081,29.217,20630.0
2020-08-20 15:00:00,32.92,32.98,32.92,32.98,30600.0,29.217,29.2702,29.217,29.2702,30600.0
2020-08-20 15:05:00,32.98,32.99,32.96,32.99,50890.0,29.2702,29.2791,29.2525,29.2791,50890.0
2020-08-20 15:10:00,32.99,32.99,32.95,32.95,48430.0,29.2791,29.2791,29.2436,29.2436,48430.0
2020-08-20 15:15:00,32.95,32.97,32.94,32.94,22000.0,29.2436,29.2614,29.2347,29.2347,22000.0
2020-08-20 15:20:00,32.94,32.94,32.9,32.92,48230.0,29.2347,29.2347,29.1992,29.217,48230.0
2020-08-20 15:25:00,32.9,32.91,32.87,32.9,45730.0,29.1992,29.2081,29.1726,29.1992,45730.0
2020-08-20 15:30:00,32.9,32.95,32.9,32.95,67330.0,29.1992,29.2436,29.1992,29.2436,67330.0
2020-08-20 15:35:00,32.95,32.96,32.95,32.96,54190.0,29.2436,29.2525,29.2436,29.2525,54190.0
2020-08-20 15:40:00,32.96,32.99,32.96,32.99,61540.0,29.2525,29.2791,29.2525,29.2791,61540.0
2020-08-20 15:45:00,32.98,33.0,32.96,32.96,71120.0,29.2702,29.288,29.2525,29.2525,71120.0
2020-08-20 15:50:00,32.95,32.99,32.85,32.95,203860.0,29.2436,29.2791,29.1549,29.2436,203860.0
2020-08-20 15:55:00,32.94,32.95,32.88,32.88,445340.0,29.2347,29.2436,29.1815,29.1815,445340.0
2020-08-21 09:30:00,32.82,32.83,32.5,32.54,1156220.0,29.1282,29.1371,28.8442,28.8797,1156220.0
2020-08-21 09:35:00,32.59,32.69,32.54,32.59,127180.0,28.9241,29.0129,28.8797,28.9241,127180.0
2020-08-21 09:40:00,32.58,32.74,32.56,32.68,117950.0,28.9152,29.0572,28.8975,29.004,117950.0
2020-08-21 09:45:00,32.72,32.77,32.63,32.69,114240.0,29.0395,29.0839,28.9596,29.0129,114240.0
2020-08-21 09:50:00,32.68,32.68,32.58,32.61,96970.0,29.004,29.004,28.9152,28.9419,96970.0
2020-08-21 09:55:00,32.6,32.72,32.59,32.7,114270.0,28.933,29.0395,28.9241,29.0217,114270.0
2020-08-21 10:00:00,32.68,32.7,32.63,32.66,81620.0,29.004,29.0217,28.9596,28.9862,81620.0
2020-08-21 10:05:00,32.66,32.68,32.63,32.66,81000.0,28.9862,29.004,28.9596,28.9862,81000.0
2020-08-21 10:10:00,32.64,32.7,32.62,32.69,83830.0,28.9685,29.0217,28.9507,29.0129,83830.0
2020-08-21 10:15:00,32.68,32.74,32.68,32.69,63740.0,29.004,29.0572,29.004,29.0129,63740.0
2020-08-21 10:20:00,32.68,32.69,32.65,32.69,38290.0,29.004,29.0129,28.9774,29.0129,38290.0
2020-08-21 10:25:00,32.71,32.74,32.7,32.7,79260.0,29.0306,29.0572,29.0217,29.0217,79260.0
2020-08-21 10:30:00,32.71,32.77,32.7,32.74,76760.0,29.0306,29.0839,29.0217,29.0572,76760.0
2020-08-21 10:35:00,32.74,32.8,32.73,32.8,44990.0,29.0572,29.1105,29.0484,29.1105,44990.0
2020-08-21 10:40:00,32.8,32.81,32.76,32.77,44480.0,29.1105,29.1194,29.075,29.0839,44480.0
2020-08-21 10:45:00,32.78,32.81,32.78,32.78,48660.0,29.0927,29.1194,29.0927,29.0927,48660.0
2020-08-21 10:50:00,32.79,32.8,32.76,32.77,285100.0,29.1016,29.1105,29.075,29.0839,285100.0
2020-08-21 10:55:00,32.78,32.79,32.74,32.77,49000.0,29.0927,29.1016,29.0572,29.0839,49000.0
2020-08-21 11:00:00,32.77,32.77,32.68,32.69,47650.0,29.0839,29.0839,29.004,29.0129,47650.0
2020-08-21 11:05:00,32.69,32.72,32.67,32.67,46580.0,29.0129,29.0395,28.9951,28.9951,46580.0
2020-08-21 11:10:00,32.67,32.68,32.65,32.66,96620.0,28.9951,29.004,28.9774,28.9862,96620.0
2020-08-21 11:15:00,32.65,32.68,32.63,32.63,69700.0,28.9774,29.004,28.9596,28.9596,69700.0
2020-08-21 11:20:00,32.65,32.74,32.65,32.74,53750.0,28.9774,29.0572,28.9774,29.0572,53750.0
2020-08-21 11:25:00,32.74,32.77,32.73,32.73,48260.0,29.0572,29.0839,29.0484,29.0484,48260.0
2020-08-21 11:30:00,32.74,32.74,32.7,32.7,88570.0,29.0572,29.0572,29.0217,29.0217,88570.0
2020-08-21 11:35:00,32.72,32.72,32.64,32.68,49800.0,29.0395,29.0395,28.9685,29.004,49800.0
2020-08-21 11:40:00,32.69,32.71,32.68,32.69,45150.0,29.0129,29.0306,29.004,29.0129,45150.0
2020-08-21 11:45:00,32.69,32.72,32.68,32.71,26930.0,29.0129,29.0395,29.004,29.0306,26930.0
2020-08-21 11:50:00,32.71,32.77,32.71,32.74,71520.0,29.0306,29.0839,29.0306,29.0572,71520.0
2020-08-21 11:55:00,32.73,32.74,32.68,32.71,33300.0,29.0484,29.0572,29.004,29.0306,33300.0
2020-08-21 12:00:00,32.7,32.83,32.7,32.82,79720.0,29.0217,29.1371,29.0217,29.1282,79720.0
2020-08-21 12:05:00,32.82,32.83,32.81,32.82,49150.0,29.1282,29.1371,29.1194,29.1282,49150.0
2020-08-21 12:10:00,32.82,32.86,32.82,32.86,37320.0,29.1282,29.1637,29.1282,29.1637,37320.0
2020-08-21 12:15:00,32.86,32.87,32.83,32.84,12500.0,29.1637,29.1726,29.1371,29.146,12500.0
2020-08-21 12:20:00,32.84,32.86,32.83,32.85,23010.0,29.146,29.1637,29.1371,29.1549,23010.0
2020-08-21 12:25:00,32.85,32.85,32.83,32.84,15410.0,29.1549,29.1549,29.1371,29.146,15410.0
2020-08-21 12:30:00,32.84,32.85,32.83,32.84,37340.0,29.146,29.1549,29.1371,29.146,37340.0
2020-08-21 12:35:00,32.84,32.84,32.83,32.83,5000.0,29.146,29.146,29.1371,29.1371,5000.0
2020-08-21 12:40:00,32.84,32.85,32.84,32.85,12300.0,29.146,29.1549,29.146,29.1549,12300.0
2020-08-21 12:45:00,32.85,32.87,32.85,32.87,7270.0,29.1549,29.1726,29.1549,29.1726,7270.0
2020-08-21 12:50:00,32.85,32.87,32.84,32.87,30200.0,29.1549,29.1726,29.146,29.1726,30200.0
2020-08-21 12:55:00,32.87,32.9,32.87,32.9,49490.0,29.1726,29.1992,29.1726,29.1992,49490.0
2020-08-21 13:00:00,32.9,32.91,32.83,32.83,36280.0,29.1992,29.2081,29.1371,29.1371,36280.0
2020-08-21 13:05:00,32.85,32.85,32.84,32.85,8000.0,29.1549,29.1549,29.146,29.1549,8000.0
2020-08-21 13:10:00,32.84,32.89,32.84,32.89,11110.0,29.146,29.1904,29.146,29.1904,11110.0
2020-08-21 13:15:00,32.89,32.9,32.8,32.85,46850.0,29.1904,29.1992,29.1105,29.1549,46850.0
2020-08-21 13:20:00,32.84,32.84,32.81,32.83,19690.0,29.146,29.146,29.1194,29.1371,19690.0
2020-08-21 13:25:00,32.82,32.83,32.81,32.82,16640.0,29.1282,29.1371,29.1194,29.1282,16640.0
2020-08-21 13:30:00,32.82,32.82,32.78,32.82,22290.0,29.1282,29.1282,29.0927,29.1282,22290.0
2020-08-21 13:35:00,32.82,32.84,32.82,32.84,14000.0,29.1282,29.146,29.1282,29.146,14000.0
2020-08-21 13:40:00,32.85,32.85,32.82,32.82,22150.0,29.1549,29.1549,29.1282,29.1282,22150.0
2020-08-21 13:45:00,32.82,32.83,32.81,32.82,43150.0,29.1282,29.1371,29.1194,29.1282,43150.0
2020-08-21 13:50:00,32.82,32.82,32.8,32.8,31950.0,29.1282,29.1282,29.1105,29.1105,31950.0
2020-08-21 13:55:00,32.81,32.81,32.77,32.79,31000.0,29.1194,29.1194,29.0839,29.1016,31000.0
2020-08-21 14:00:00,32.81,32.81,32.78,32.8,23980.0,29.1194,29.1194,29.0927,29.1105,23980.0
2020-08-21 14:05:00,32.8,32.82,32.8,32.82,21250.0,29.1105,29.1282,29.1105,29.1282,21250.0
2020-08-21 14:10:00,32.83,32.84,32.83,32.83,19250.0,29.1371,29.146,29.1371,29.1371,19250.0
2020-08-21 14:15:00,32.84,32.85,32.83,32.83,14230.0,29.146,29.1549,29.1371,29.1371,14230.0
2020-08-21 14:20:00,32.84,32.87,32.84,32.85,42760.0,29.146,29.1726,29.146,29.1549,42760.0
2020-08-21 14:25:00,32.85,32.89,32.85,32.88,72520.0,29.1549,29.1904,29.1549,29.1815,72520.0
2020-08-21 14:30:00,32.88,32.9,32.88,32.89,25000.0,29.1815,29.1992,29.1815,29.1904,25000.0
2020-08-21 14:35:00,32.89,32.91,32.89,32.9,45730.0,29.1904,29.2081,29.1904,29.1992,45730.0
2020-08-21 14:40:00,32.9,32.9,32.89,32.89,10000.0,29.1992,29.1992,29.1904,29.1904,10000.0
2020-08-21 14:45:00,32.88,32.9,32.87,32.89,51720.0,29.1815,29.1992,29.1726,29.1904,51720.0
2020-08-21 14:50:00,32.89,32.94,32.89,32.94,21000.0,29.1904,29.2347,29.1904,29.2347,21000.0
2020-08-21 14:55:00,32.94,32.94,32.93,32.93,72980.0,29.2347,29.2347,29.2259,29.2259,72980.0
2020-08-21 15:00:00,32.93,33.0,32.92,32.97,147240.0,29.2259,29.288,29.217,29.2614,147240.0
2020-08-21 15:05:00,32.97,32.97,32.94,32.95,26550.0,29.2614,29.2614,29.2347,29.2436,26550.0
2020-08-21 15:10:00,32.95,32.96,32.93,32.95,58110.0,29.2436,29.2525,29.2259,29.2436,58110.0
2020-08-21 15:15:00,32.94,32.95,32.92,32.94,31090.0,29.2347,29.2436,29.217,29.2347,31090.0
2020-08-21 15:20:00,32.94,32.96,32.94,32.96,20080.0,29.2347,29.2525,29.2347,29.2525,20080.0
2020-08-21 15:25:00,32.95,32.96,32.93,32.95,54150.0,29.2436,29.2525,29.2259,29.2436,54150.0
2020-08-21 15:30:00,32.95,32.96,32.95,32.95,26960.0,29.2436,29.2525,29.2436,29.2436,26960.0
2020-08-21 15:35:00,32.96,32.97,32.95,32.96,30540.0,29.2525,29.2614,29.2436,29.2525,30540.0
2020-08-21 15:40:00,32.96,32.96,32.94,32.95,69580.0,29.2525,29.2525,29.2347,29.2436,69580.0
2020-08-21 15:45:00,32.95,32.96,32.94,32.96,108570.0,29.2436,29.2525,29.2347,29.2525,108570.0
2020-08-21 15:50:00,32.96,33.0,32.96,32.99,152830.0,29.2525,29.288,29.2525,29.2791,152830.0
2020-08-21 15:55:00,32.99,33.05,32.99,33.01,601040.0,29.2791,29.3324,29.2791,29.2969,601040.0
2020-08-24 09:30:00,33.2,33.33,33.2,33.27,533640.0,29.4655,29.5809,29.4655,29.5276,533640.0
2020-08-24 09:35:00,33.26,33.32,33.22,33.28,106610.0,29.5187,29.572,29.4832,29.5365,106610.0
2020-08-24 09:40:00,33.27,33.4,33.24,33.38,180950.0,29.5276,29.643,29.501,29.6252,180950.0
2020-08-24 09:45:00,33.39,33.46,33.35,33.35,103000.0,29.6341,29.6962,29.5986,29.5986,103000.0
2020-08-24 09:50:00,33.35,33.37,33.29,33.35,167630.0,29.5986,29.6164,29.5454,29.5986,167630.0
2020-08-24 09:55:00,33.35,33.4,33.33,33.4,152020.0,29.5986,29.643,29.5809,29.643,152020.0
2020-08-24 10:00:00,33.4,33.47,33.38,33.46,145230.0,29.643,29.7051,29.6252,29.6962,145230.0
2020-08-24 10:05:00,33.47,33.5,33.44,33.48,264640.0,29.7051,29.7317,29.6785,29.714,264640.0
2020-08-24 10:10:00,33.49,33.6,33.49,33.59,127870.0,29.7229,29.8205,29.7229,29.8116,127870.0
2020-08-24 10:15:00,33.59,33.62,33.55,33.56,157890.0,29.8116,29.8382,29.7761,29.785,157890.0
2020-08-24 10:20:00,33.56,33.58,33.53,33.56,43310.0,29.785,29.8027,29.7584,29.785,43310.0
2020-08-24 10:25:00,33.57,33.6,33.52,33.54,69450.0,29.7939,29.8205,29.7495,29.7672,69450.0
2020-08-24 10:30:00,33.54,33.54,33.45,33.46,102210.0,29.7672,29.7672,29.6874,29.6962,102210.0
2020-08-24 10:35:00,33.45,33.48,33.43,33.46,44830.0,29.6874,29.714,29.6696,29.6962,44830.0
2020-08-24 10:40:00,33.44,33.44,33.38,33.42,75730.0,29.6785,29.6785,29.6252,29.6607,75730.0
2020-08-24 10:45:00,33.42,33.42,33.35,33.39,72600.0,29.6607,29.6607,29.5986,29.6341,72600.0
2020-08-24 10:50:00,33.39,33.4,33.25,33.3,195540.0,29.6341,29.643,29.5099,29.5542,195540.0
2020-08-24 10:55:00,33.32,33.35,33.29,33.33,75610.0,29.572,29.5986,29.5454,29.5809,75610.0
2020-08-24 11:00:00,33.32,33.41,33.32,33.38,99260.0,29.572,29.6519,29.572,29.6252,99260.0
2020-08-24 11:05:00,33.38,33.38,33.35,33.38,41160.0,29.6252,29.6252,29.5986,29.6252,41160.0
2020-08-24 11:10:00,33.35,33.39,33.33,33.33,37290.0,29.5986,29.6341,29.5809,29.5809,37290.0
2020-08-24 11:15:00,33.33,33.36,33.32,33.36,27380.0,29.5809,29.6075,29.572,29.6075,27380.0
2020-08-24 11:20:00,33.36,33.37,33.35,33.36,25530.0,29.6075,29.6164,29.5986,29.6075,25530.0
2020-08-24 11:25:00,33.36,33.38,33.33,33.34,31750.0,29.6075,29.6252,29.5809,29.5897,31750.0
2020-08-24 11:30:00,33.34,33.37,33.33,33.35,28080.0,29.5897,29.6164,29.5809,29.5986,28080.0
2020-08-24 11:35:00,33.36,33.36,33.31,33.32,20000.0,29.6075,29.6075,29.5631,29.572,20000.0
2020-08-24 11:40:00,33.33,33.38,33.32,33.37,30040.0,29.5809,29.6252,29.572,29.6164,30040.0
2020-08-24 11:45:00,33.38,33.38,33.35,33.35,47620.0,29.6252,29.6252,29.5986,29.5986,47620.0
2020-08-24 11:50:00,33.35,33.35,33.28,33.31,71940.0,29.5986,29.5986,29.5365,29.5631,71940.0
2020-08-24 11:55:00,33.31,33.33,33.28,33.28,60350.0,29.5631,29.5809,29.5365,29.5365,60350.0
2020-08-24 12:00:00,33.27,33.33,33.27,33.33,37850.0,29.5276,29.5809,29.5276,29.5809,37850.0
2020-08-24 12:05:00,33.32,33.32,33.26,33.28,52230.0,29.572,29.572,29.5187,29.5365,52230.0
2020-08-24 12:10:00,33.28,33.3,33.28,33.3,38950.0,29.5365,29.5542,29.5365,29.5542,38950.0
2020-08-24 12:15:00,33.3,33.32,33.29,33.3,50690.0,29.5542,29.572,29.5454,29.5542,50690.0
2020-08-24 12:20:00,33.3,33.3,33.27,33.29,47130.0,29.5542,29.5542,29.5276,29.5454,47130.0
2020-08-24 12:25:00,33.27,33.27,33.24,33.25,20000.0,29.5276,29.5276,29.501,29.5099,20000.0
2020-08-24 12:30:00,33.24,33.27,33.24,33.25,28780.0,29.501,29.5276,29.501,29.5099,28780.0
2020-08-24 12:35:00,33.26,33.27,33.24,33.25,29890.0,29.5187,29.5276,29.501,29.5099,29890.0
2020-08-24 12:40:00,33.27,33.28,33.23,33.25,26000.0,29.5276,29.5365,29.4921,29.5099,26000.0
2020-08-24 12:45:00,33.25,33.26,33.24,33.25,21630.0,29.5099,29.5187,29.501,29.5099,21630.0
2020-08-24 12:50:00,33.24,33.26,33.23,33.24,31080.0,29.501,29.5187,29.4921,29.501,31080.0
2020-08-24 12:55:00,33.23,33.26,33.23,33.24,38200.0,29.4921,29.5187,29.4921,29.501,38200.0
2020-08-24 13:00:00,33.24,33.32,33.24,33.28,223970.0,29.501,29.572,29.501,29.5365,223970.0
2020-08-24 13:05:00,33.29,33.32,33.28,33.28,179630.0,29.5454,29.572,29.5365,29.5365,179630.0
2020-08-24 13:10:00,33.29,33.3,33.27,33.28,45640.0,29.5454,29.5542,29.5276,29.5365,45640.0
2020-08-24 13:15:00,33.28,33.29,33.26,33.26,33020.0,29.5365,29.5454,29.5187,29.5187,33020.0
2020-08-24 13:20:00,33.26,33.27,33.24,33.25,33000.0,29.5187,29.5276,29.501,29.5099,33000.0
2020-08-24 13:25:00,33.26,33.26,33.22,33.22,102250.0,29.5187,29.5187,29.4832,29.4832,102250.0
2020-08-24 13:30:00,33.22,33.22,33.18,33.18,32220.0,29.4832,29.4832,29.4477,29.4477,32220.0
2020-08-24 13:35:00,33.2,33.23,33.2,33.2,24520.0,29.4655,29.4921,29.4655,29.4655,24520.0
2020-08-24 13:40:00,33.19,33.22,33.18,33.2,36480.0,29.4566,29.4832,29.4477,29.4655,36480.0
2020-08-24 13:45:00,33.21,33.21,33.17,33.18,27170.0,29.4744,29.4744,29.4389,29.4477,27170.0
2020-08-24 13:50:00,33.19,33.22,33.18,33.22,32510.0,29.4566,29.4832,29.4477,29.4832,32510.0
2020-08-24 13:55:00,33.21,33.23,33.2,33.21,22460.0,29.4744,29.4921,29.4655,29.4744,22460.0
2020-08-24 14:00:00,33.21,33.22,33.19,33.2,42130.0,29.4744,29.4832,29.4566,29.4655,42130.0
2020-08-24 14:05:00,33.21,33.24,33.2,33.23,45340.0,29.4744,29.501,29.4655,29.4921,45340.0
2020-08-24 14:10:00,33.22,33.24,33.22,33.24,30830.0,29.4832,29.501,29.4832,29.501,30830.0
2020-08-24 14:15:00,33.24,33.27,33.23,33.26,14850.0,29.501,29.5276,29.4921,29.5187,14850.0
2020-08-24 14:20:00,33.24,33.24,33.21,33.24,20970.0,29.501,29.501,29.4744,29.501,20970.0
2020-08-24 14:25:00,33.24,33.24,33.18,33.19,66920.0,29.501,29.501,29.4477,29.4566,66920.0
2020-08-24 14:30:00,33.19,33.2,33.11,33.13,181670.0,29.4566,29.4655,29.3856,29.4034,181670.0
2020-08-24 14:35:00,33.13,33.17,33.13,33.15,75820.0,29.4034,29.4389,29.4034,29.4211,75820.0
2020-08-24 14:40:00,33.14,33.14,33.12,33.14,66930.0,29.4122,29.4122,29.3945,29.4122,66930.0
2020-08-24 14:45:00,33.14,33.17,33.14,33.16,23240.0,29.4122,29.4389,29.4122,29.43,23240.0
2020-08-24 14:50:00,33.16,33.16,33.12,33.13,17480.0,29.43,29.43,29.3945,29.4034,17480.0
2020-08-24 14:55:00,33.14,33.17,33.14,33.17,10150.0,29.4122,29.4389,29.4122,29.4389,10150.0
2020-08-24 15:00:00,33.17,33.18,33.15,33.16,27500.0,29.4389,29.4477,29.4211,29.43,27500.0
2020-08-24 15:05:00,33.16,33.16,33.13,33.15,24890.0,29.43,29.43,29.4034,29.4211,24890.0
2020-08-24 15:10:00,33.14,33.18,33.14,33.18,54620.0,29.4122,29.4477,29.4122,29.4477,54620.0
2020-08-24 15:15:00,33.17,33.19,33.16,33.18,39580.0,29.4389,29.4566,29.43,29.4477,39580.0
2020-08-24 15:20:00,33.18,33.24,33.17,33.23,53450.0,29.4477,29.501,29.4389,29.4921,53450.0
2020-08-24 15:25:00,33.23,33.26,33.23,33.25,62540.0,29.4921,29.5187,29.4921,29.5099,62540.0
2020-08-24 15:30:00,33.25,33.25,33.24,33.24,43260.0,29.5099,29.5099,29.501,29.501,43260.0
2020-08-24 15:35:00,33.24,33.27,33.23,33.27,78730.0,29.501,29.5276,29.4921,29.5276,78730.0
2020-08-24 15:40:00,33.27,33.29,33.26,33.29,42460.0,29.5276,29.5454,29.5187,29.5454,42460.0
2020-08-24 15:45:00,33.29,33.3,33.28,33.3,66180.0,29.5454,29.5542,29.5365,29.5542,66180.0
2020-08-24 15:50:00,33.3,33.33,33.27,33.33,218810.0,29.5542,29.5809,29.5276,29.5809,218810.0
2020-08-24 15:55:00,33.33,33.43,33.31,33.42,476710.0,29.5809,29.6696,29.5631,29.6607,476710.0
2020-08-25 09:30:00,33.58,33.59,33.37,33.56,308000.0,29.8027,29.8116,29.6164,29.785,308000.0
2020-08-25 09:35:00,33.55,33.55,33.42,33.45,127410.0,29.7761,29.7761,29.6607,29.6874,127410.0
2020-08-25 09:40:00,33.44,33.54,33.41,33.48,171820.0,29.6785,29.7672,29.6519,29.714,171820.0
2020-08-25 09:45:00,33.5,33.5,33.44,33.49,43550.0,29.7317,29.7317,29.6785,29.7229,43550.0
2020-08-25 09:50:00,33.46,33.53,33.45,33.46,87140.0,29.6962,29.7584,29.6874,29.6962,87140.0
2020-08-25 09:55:00,33.48,33.56,33.46,33.53,165150.0,29.714,29.785,29.6962,29.7584,165150.0
2020-08-25 10:00:00,33.52,33.54,33.48,33.49,133150.0,29.7495,29.7672,29.714,29.7229,133150.0
2020-08-25 10:05:00,33.45,33.46,33.38,33.4,52620.0,29.6874,29.6962,29.6252,29.643,52620.0
2020-08-25 10:10:00,33.38,33.41,33.33,33.37,63060.0,29.6252,29.6519,29.5809,29.6164,63060.0
2020-08-25 10:15:00,33.39,33.48,33.37,33.46,42290.0,29.6341,29.714,29.6164,29.6962,42290.0
2020-08-25 10:20:00,33.44,33.45,33.4,33.41,11510.0,29.6785,29.6874,29.643,29.6519,11510.0
2020-08-25 10:25:00,33.39,33.42,33.35,33.4,53250.0,29.6341,29.6607,29.5986,29.643,53250.0
2020-08-25 10:30:00,33.39,33.45,33.37,33.43,77920.0,29.6341,29.6874,29.6164,29.6696,77920.0
2020-08-25 10:35:00,33.43,33.48,33.42,33.46,68000.0,29.6696,29.714,29.6607,29.6962,68000.0
2020-08-25 10:40:00,33.45,33.45,33.41,33.43,46000.0,29.6874,29.6874,29.6519,29.6696,46000.0
2020-08-25 10:45:00,33.43,33.46,33.36,33.39,73930.0,29.6696,29.6962,29.6075,29.6341,73930.0
2020-08-25 10:50:00,33.38,33.38,33.33,33.35,59730.0,29.6252,29.6252,29.5809,29.5986,59730.0
2020-08-25 10:55:00,33.33,33.37,33.33,33.37,23180.0,29.5809,29.6164,29.5809,29.6164,23180.0
2020-08-25 11:00:00,33.35,33.39,33.35,33.37,25650.0,29.5986,29.6341,29.5986,29.6164,25650.0
2020-08-25 11:05:00,33.36,33.38,33.33,33.37,43020.0,29.6075,29.6252,29.5809,29.6164,43020.0
2020-08-25 11:10:00,33.37,33.39,33.35,33.37,50590.0,29.6164,29.6341,29.5986,29.6164,50590.0
2020-08-25 11:15:00,33.38,33.38,33.35,33.36,40640.0,29.6252,29.6252,29.5986,29.6075,40640.0
2020-08-25 11:20:00,33.34,33.34,33.32,33.32,37980.0,29.5897,29.5897,29.572,29.572,37980.0
2020-08-25 11:25:00,33.33,33.36,33.3,33.36,63650.0,29.5809,29.6075,29.5542,29.6075,63650.0
2020-08-25 11:30:00,33.36,33.37,33.33,33.37,39740.0,29.6075,29.6164,29.5809,29.6164,39740.0
2020-08-25 11:35:00,33.36,33.38,33.35,33.36,41000.0,29.6075,29.6252,29.5986,29.6075,41000.0
2020-08-25 11:40:00,33.36,33.39,33.34,33.36,63600.0,29.6075,29.6341,29.5897,29.6075,63600.0
2020-08-25 11:45:00,33.37,33.39,33.36,33.37,37500.0,29.6164,29.6341,29.6075,29.6164,37500.0
2020-08-25 11:50:00,33.39,33.42,33.39,33.41,60600.0,29.6341,29.6607,29.6341,29.6519,60600.0
2020-08-25 11:55:00,33.41,33.44,33.41,33.43,31500.0,29.6519,29.6785,29.6519,29.6696,31500.0
2020-08-25 12:00:00,33.44,33.46,33.43,33.45,47450.0,29.6785,29.6962,29.6696,29.6874,47450.0
2020-08-25 12:05:00,33.45,33.46,33.42,33.45,64470.0,29.6874,29.6962,29.6607,29.6874,64470.0
2020-08-25 12:10:00,33.46,33.48,33.45,33.45,92630.0,29.6962,29.714,29.6874,29.6874,92630.0
2020-08-25 12:15:00,33.46,33.5,33.46,33.49,36410.0,29.6962,29.7317,29.6962,29.7229,36410.0
2020-08-25 12:20:00,33.49,33.5,33.48,33.48,31490.0,29.7229,29.7317,29.714,29.714,31490.0
2020-08-25 12:25:00,33.5,33.5,33.47,33.47,32000.0,29.7317,29.7317,29.7051,29.7051,32000.0
2020-08-25 12:30:00,33.48,33.49,33.46,33.49,11000.0,29.714,29.7229,29.6962,29.7229,11000.0
2020-08-25 12:35:00,33.48,33.5,33.46,33.49,85490.0,29.714,29.7317,29.6962,29.7229,85490.0
2020-08-25 12:40:00,33.49,33.49,33.48,33.48,20980.0,29.7229,29.7229,29.714,29.714,20980.0
2020-08-25 12:45:00,33.48,33.49,33.48,33.49,30000.0,29.714,29.7229,29.714,29.7229,30000.0
2020-08-25 12:50:00,33.5,33.52,33.49,33.52,69760.0,29.7317,29.7495,29.7229,29.7495,69760.0
2020-08-25 12:55:00,33.53,33.55,33.52,33.55,39680.0,29.7584,29.7761,29.7495,29.7761,39680.0
2020-08-25 13:00:00,33.54,33.56,33.54,33.54,52000.0,29.7672,29.785,29.7672,29.7672,52000.0
2020-08-25 13:05:00,33.54,33.56,33.52,33.55,48050.0,29.7672,29.785,29.7495,29.7761,48050.0
2020-08-25 13:10:00,33.55,33.56,33.54,33.56,20000.0,29.7761,29.785,29.7672,29.785,20000.0
2020-08-25 13:15:00,33.56,33.57,33.56,33.57,24400.0,29.785,29.7939,29.785,29.7939,24400.0
2020-08-25 13:20:00,33.57,33.57,33.55,33.55,37000.0,29.7939,29.7939,29.7761,29.7761,37000.0
2020-08-25 13:25:00,33.56,33.58,33.56,33.58,42310.0,29.785,29.8027,29.785,29.8027,42310.0
2020-08-25 13:30:00,33.58,33.65,33.58,33.64,298790.0,29.8027,29.8649,29.8027,29.856,298790.0
2020-08-25 13:35:00,33.64,33.68,33.64,33.66,58760.0,29.856,29.8915,29.856,29.8737,58760.0
2020-08-25 13:40:00,33.66,33.68,33.66,33.67,57960.0,29.8737,29.8915,29.8737,29.8826,57960.0
2020-08-25 13:45:00,33.67,33.71,33.66,33.69,185930.0,29.8826,29.9181,29.8737,29.9004,185930.0
2020-08-25 13:50:00,33.69,33.7,33.63,33.63,92920.0,29.9004,29.9092,29.8471,29.8471,92920.0
2020-08-25 13:55:00,33.64,33.65,33.6,33.6,128930.0,29.856,29.8649,29.8205,29.8205,128930.0
2020-08-25 14:00:00,33.62,33.63,33.59,33.61,132330.0,29.8382,29.8471,29.8116,29.8294,132330.0
2020-08-25 14:05:00,33.6,33.61,33.59,33.6,32460.0,29.8205,29.8294,29.8116,29.8205,32460.0
2020-08-25 14:10:00,33.6,33.62,33.6,33.6,50990.0,29.8205,29.8382,29.8205,29.8205,50990.0
2020-08-25 14:15:00,33.59,33.6,33.56,33.6,43250.0,29.8116,29.8205,29.785,29.8205,43250.0
2020-08-25 14:20:00,33.6,33.6,33.59,33.59,32780.0,29.8205,29.8205,29.8116,29.8116,32780.0
2020-08-25 14:25:00,33.59,33.61,33.58,33.59,108490.0,29.8116,29.8294,29.8027,29.8116,108490.0
2020-08-25 14:30:00,33.59,33.61,33.58,33.61,53670.0,29.8116,29.8294,29.8027,29.8294,53670.0
2020-08-25 14:35:00,33.61,33.61,33.59,33.6,76860.0,29.8294,29.8294,29.8116,29.8205,76860.0
2020-08-25 14:40:00,33.6,33.6,33.58,33.58,69130.0,29.8205,29.8205,29.8027,29.8027,69130.0
2020-08-25 14:45:00,33.59,33.61,33.58,33.6,86360.0,29.8116,29.8294,29.8027,29.8205,86360.0
2020-08-25 14:50:00,33.61,33.61,33.58,33.59,20490.0,29.8294,29.8294,29.8027,29.8116,20490.0
2020-08-25 14:55:00,33.59,33.59,33.55,33.55,47370.0,29.8116,29.8116,29.7761,29.7761,47370.0
2020-08-25 15:00:00,33.56,33.56,33.53,33.54,42560.0,29.785,29.785,29.7584,29.7672,42560.0
2020-08-25 15:05:00,33.54,33.55,33.54,33.54,41790.0,29.7672,29.7761,29.7672,29.7672,41790.0
2020-08-25 15:10:00,33.54,33.57,33.54,33.55,191840.0,29.7672,29.7939,29.7672,29.7761,191840.0
2020-08-25 15:15:00,33.56,33.57,33.55,33.55,88450.0,29.785,29.7939,29.7761,29.7761,88450.0
2020-08-25 15:20:00,33.56,33.56,33.53,33.54,68710.0,29.785,29.785,29.7584,29.7672,68710.0
2020-08-25 15:25:00,33.54,33.57,33.54,33.56,99140.0,29.7672,29.7939,29.7672,29.785,99140.0
2020-08-25 15:30:00,33.56,33.58,33.56,33.56,159030.0,29.785,29.8027,29.785,29.785,159030.0
2020-08-25 15:35:00,33.57,33.58,33.56,33.57,127960.0,29.7939,29.8027,29.785,29.7939,127960.0
2020-08-25 15:40:00,33.57,33.57,33.55,33.57,127070.0,29.7939,29.7939,29.7761,29.7939,127070.0
2020-08-25 15:45:00,33.57,33.6,33.57,33.59,128950.0,29.7939,29.8205,29.7939,29.8116,128950.0
2020-08-25 15:50:00,33.58,33.62,33.56,33.62,167880.0,29.8027,29.8382,29.785,29.8382,167880.0
2020-08-25 15:55:00,33.61,33.63,33.6,33.62,286430.0,29.8294,29.8471,29.8205,29.8382,286430.0
2020-08-26 09:30:00,33.47,33.55,33.35,33.49,499070.0,29.7051,29.7761,29.5986,29.7229,499070.0
2020-08-26 09:35:00,33.5,33.55,33.46,33.49,158100.0,29.7317,29.7761,29.6962,29.7229,158100.0
2020-08-26 09:40:00,33.51,33.59,33.5,33.56,107820.0,29.7406,29.8116,29.7317,29.785,107820.0
2020-08-26 09:45:00,33.56,33.58,33.51,33.56,120190.0,29.785,29.8027,29.7406,29.785,120190.0
2020-08-26 09:50:00,33.55,33.61,33.55,33.59,106860.0,29.7761,29.8294,29.7761,29.8116,106860.0
2020-08-26 09:55:00,33.6,33.67,33.58,33.65,99150.0,29.8205,29.8826,29.8027,29.8649,99150.0
2020-08-26 10:00:00,33.66,33.7,33.64,33.69,97640.0,29.8737,29.9092,29.856,29.9004,97640.0
2020-08-26 10:05:00,33.7,33.78,33.7,33.77,106380.0,29.9092,29.9802,29.9092,29.9714,106380.0
2020-08-26 10:10:00,33.78,33.8,33.73,33.74,79210.0,29.9802,29.998,29.9359,29.9447,79210.0
2020-08-26 10:15:00,33.73,33.81,33.73,33.8,130340.0,29.9359,30.0069,29.9359,29.998,130340.0
2020-08-26 10:20:00,33.8,33.82,33.76,33.8,106540.0,29.998,30.0157,29.9625,29.998,106540.0
2020-08-26 10:25:00,33.8,33.92,33.79,33.86,217470.0,29.998,30.1045,29.9891,30.0512,217470.0
2020-08-26 10:30:00,33.86,33.87,33.82,33.83,185720.0,30.0512,30.0601,30.0157,30.0246,185720.0
2020-08-26 10:35:00,33.84,33.91,33.83,33.89,147230.0,30.0335,30.0956,30.0246,30.0779,147230.0
2020-08-26 10:40:00,33.88,33.93,33.87,33.93,140480.0,30.069,30.1134,30.0601,30.1134,140480.0
2020-08-26 10:45:00,33.94,33.95,33.91,33.91,76390.0,30.1222,30.1311,30.0956,30.0956,76390.0
2020-08-26 10:50:00,33.9,33.91,33.87,33.88,51000.0,30.0867,30.0956,30.0601,30.069,51000.0
2020-08-26 10:55:00,33.87,33.87,33.8,33.8,61250.0,30.0601,30.0601,29.998,29.998,61250.0
2020-08-26 11:00:00,33.8,33.8,33.73,33.76,47700.0,29.998,29.998,29.9359,29.9625,47700.0
2020-08-26 11:05:00,33.76,33.8,33.76,33.77,59210.0,29.9625,29.998,29.9625,29.9714,59210.0
2020-08-26 11:10:00,33.78,33.79,33.73,33.74,43360.0,29.9802,29.9891,29.9359,29.9447,43360.0
2020-08-26 11:15:00,33.73,33.74,33.69,33.7,75900.0,29.9359,29.9447,29.9004,29.9092,75900.0
2020-08-26 11:20:00,33.7,33.78,33.7,33.76,70170.0,29.9092,29.9802,29.9092,29.9625,70170.0
2020-08-26 11:25:00,33.77,33.79,33.73,33.77,72810.0,29.9714,29.9891,29.9359,29.9714,72810.0
2020-08-26 11:30:00,33.79,33.85,33.79,33.81,53170.0,29.9891,30.0424,29.9891,30.0069,53170.0
2020-08-26 11:35:00,33.83,33.87,33.83,33.86,65680.0,30.0246,30.0601,30.0246,30.0512,65680.0
2020-08-26 11:40:00,33.87,33.93,33.87,33.92,57130.0,30.0601,30.1134,30.0601,30.1045,57130.0
2020-08-26 11:45:00,33.91,33.93,33.91,33.93,59740.0,30.0956,30.1134,30.0956,30.1134,59740.0
2020-08-26 11:50:00,33.92,33.96,33.92,33.96,69960.0,30.1045,30.14,30.1045,30.14,69960.0
2020-08-26 11:55:00,33.96,34.01,33.95,33.98,344890.0,30.14,30.1844,30.1311,30.1578,344890.0
2020-08-26 12:00:00,33.98,34.01,33.98,34.0,85360.0,30.1578,30.1844,30.1578,30.1755,85360.0
2020-08-26 12:05:00,34.0,34.06,34.0,34.05,101520.0,30.1755,30.2288,30.1755,30.2199,101520.0
2020-08-26 12:10:00,34.06,34.13,34.06,34.11,227650.0,30.2288,30.2909,30.2288,30.2731,227650.0
2020-08-26 12:15:00,34.12,34.12,34.07,34.12,90220.0,30.282,30.282,30.2376,30.282,90220.0
2020-08-26 12:20:00,34.12,34.13,34.06,34.07,66270.0,30.282,30.2909,30.2288,30.2376,66270.0
2020-08-26 12:25:00,34.07,34.11,34.06,34.08,74350.0,30.2376,30.2731,30.2288,30.2465,74350.0
2020-08-26 12:30:00,34.08,34.09,34.07,34.08,126160.0,30.2465,30.2554,30.2376,30.2465,126160.0
2020-08-26 12:35:00,34.09,34.1,34.08,34.09,84360.0,30.2554,30.2643,30.2465,30.2554,84360.0
2020-08-26 12:40:00,34.07,34.1,34.06,34.07,139030.0,30.2376,30.2643,30.2288,30.2376,139030.0
2020-08-26 12:45:00,34.07,34.08,34.0,34.01,55770.0,30.2376,30.2465,30.1755,30.1844,55770.0
2020-08-26 12:50:00,34.02,34.06,34.02,34.05,40650.0,30.1933,30.2288,30.1933,30.2199,40650.0
2020-08-26 12:55:00,34.05,34.05,34.02,34.02,42680.0,30.2199,30.2199,30.1933,30.1933,42680.0
2020-08-26 13:00:00,34.02,34.05,34.02,34.03,52930.0,30.1933,30.2199,30.1933,30.2021,52930.0
2020-08-26 13:05:00,34.02,34.06,34.02,34.03,51740.0,30.1933,30.2288,30.1933,30.2021,51740.0
2020-08-26 13:10:00,34.04,34.04,34.01,34.01,56160.0,30.211,30.211,30.1844,30.1844,56160.0
2020-08-26 13:15:00,34.0,34.03,34.0,34.03,51130.0,30.1755,30.2021,30.1755,30.2021,51130.0
2020-08-26 13:20:00,34.04,34.04,34.01,34.03,84040.0,30.211,30.211,30.1844,30.2021,84040.0
2020-08-26 13:25:00,34.03,34.05,34.02,34.05,40030.0,30.2021,30.2199,30.1933,30.2199,40030.0
2020-08-26 13:30:00,34.05,34.08,34.03,34.06,68870.0,30.2199,30.2465,30.2021,30.2288,68870.0
2020-08-26 13:35:00,34.06,34.1,34.06,34.08,89630.0,30.2288,30.2643,30.2288,30.2465,89630.0
2020-08-26 13:40:00,34.08,34.08,34.05,34.07,44260.0,30.2465,30.2465,30.2199,30.2376,44260.0
2020-08-26 13:45:00,34.07,34.07,34.04,34.06,63520.0,30.2376,30.2376,30.211,30.2288,63520.0
2020-08-26 13:50:00,34.06,34.1,34.04,34.09,48510.0,30.2288,30.2643,30.211,30.2554,48510.0
2020-08-26 13:55:00,34.09,34.11,34.09,34.1,81950.0,30.2554,30.2731,30.2554,30.2643,81950.0
2020-08-26 14:00:00,34.1,34.13,34.09,34.12,71730.0,30.2643,30.2909,30.2554,30.282,71730.0
2020-08-26 14:05:00,34.11,34.13,34.11,34.12,54690.0,30.2731,30.2909,30.2731,30.282,54690.0
2020-08-26 14:10:00,34.11,34.12,34.09,34.11,49500.0,30.2731,30.282,30.2554,30.2731,49500.0
2020-08-26 14:15:00,34.11,34.12,34.1,34.11,56250.0,30.2731,30.282,30.2643,30.2731,56250.0
2020-08-26 14:20:00,34.1,34.15,34.1,34.12,74630.0,30.2643,30.3086,30.2643,30.282,74630.0
2020-08-26 14:25:00,34.13,34.13,34.1,34.11,63850.0,30.2909,30.2909,30.2643,30.2731,63850.0
2020-08-26 14:30:00,34.14,34.14,34.1,34.1,128740.0,30.2998,30.2998,30.2643,30.2643,128740.0
2020-08-26 14:35:00,34.1,34.12,34.06,34.09,110040.0,30.2643,30.282,30.2288,30.2554,110040.0
2020-08-26 14:40:00,34.09,34.11,34.0,34.0,77490.0,30.2554,30.2731,30.1755,30.1755,77490.0
2020-08-26 14:45:00,34.02,34.03,34.0,34.01,80430.0,30.1933,30.2021,30.1755,30.1844,80430.0
2020-08-26 14:50:00,34.02,34.04,34.0,34.0,47910.0,30.1933,30.211,30.1755,30.1755,47910.0
2020-08-26 14:55:00,33.99,33.99,33.91,33.92,89270.0,30.1666,30.1666,30.0956,30.1045,89270.0
2020-08-26 15:00:00,33.92,33.99,33.92,33.97,48750.0,30.1045,30.1666,30.1045,30.1489,48750.0
2020-08-26 15:05:00,33.97,34.05,33.97,34.04,68070.0,30.1489,30.2199,30.1489,30.211,68070.0
2020-08-26 15:10:00,34.04,34.08,34.03,34.07,53040.0,30.211,30.2465,30.2021,30.2376,53040.0
2020-08-26 15:15:00,34.07,34.07,34.03,34.06,75760.0,30.2376,30.2376,30.2021,30.2288,75760.0
2020-08-26 15:20:00,34.06,34.09,34.06,34.06,111420.0,30.2288,30.2554,30.2288,30.2288,111420.0
2020-08-26 15:25:00,34.07,34.07,34.05,34.05,91010.0,30.2376,30.2376,30.2199,30.2199,91010.0
2020-08-26 15:30:00,34.06,34.06,34.0,34.0,63820.0,30.2288,30.2288,30.1755,30.1755,63820.0
2020-08-26 15:35:00,34.0,34.03,33.99,33.99,81380.0,30.1755,30.2021,30.1666,30.1666,81380.0
2020-08-26 15:40:00,33.98,34.0,33.96,33.96,98240.0,30.1578,30.1755,30.14,30.14,98240.0
2020-08-26 15:45:00,33.97,34.04,33.96,33.99,145480.0,30.1489,30.211,30.14,30.1666,145480.0
2020-08-26 15:50:00,34.0,34.06,33.97,33.99,286170.0,30.1755,30.2288,30.1489,30.1666,286170.0
2020-08-26 15:55:00,33.98,34.03,33.96,33.97,460680.0,30.1578,30.2021,30.14,30.1489,460680.0
2020-08-27 09:30:00,34.05,34.09,33.9,33.94,409590.0,30.2199,30.2554,30.0867,30.1222,409590.0
2020-08-27 09:35:00,33.93,34.12,33.88,33.94,216090.0,30.1134,30.282,30.069,30.1222,216090.0
2020-08-27 09:40:00,33.96,34.0,33.85,33.88,157090.0,30.14,30.1755,30.0424,30.069,157090.0
2020-08-27 09:45:00,33.87,33.9,33.83,33.84,103120.0,30.0601,30.0867,30.0246,30.0335,103120.0
2020-08-27 09:50:00,33.85,34.04,33.82,34.04,185940.0,30.0424,30.211,30.0157,30.211,185940.0
2020-08-27 09:55:00,34.03,34.05,33.87,33.88,88390.0,30.2021,30.2199,30.0601,30.069,88390.0
2020-08-27 10:00:00,33.89,33.94,33.78,33.78,122140.0,30.0779,30.1222,29.9802,29.9802,122140.0
2020-08-27 10:05:00,33.75,33.79,33.7,33.72,90720.0,29.9536,29.9891,29.9092,29.927,90720.0
2020-08-27 10:10:00,33.71,33.78,33.64,33.77,94470.0,29.9181,29.9802,29.856,29.9714,94470.0
2020-08-27 10:15:00,33.78,33.92,33.76,33.9,85360.0,29.9802,30.1045,29.9625,30.0867,85360.0
2020-08-27 10:20:00,33.9,33.94,33.88,33.93,88100.0,30.0867,30.1222,30.069,30.1134,88100.0
2020-08-27 10:25:00,33.95,34.0,33.93,34.0,107110.0,30.1311,30.1755,30.1134,30.1755,107110.0
2020-08-27 10:30:00,34.0,34.07,33.98,34.02,155420.0,30.1755,30.2376,30.1578,30.1933,155420.0
2020-08-27 10:35:00,34.02,34.02,33.96,33.99,97560.0,30.1933,30.1933,30.14,30.1666,97560.0
2020-08-27 10:40:00,34.0,34.0,33.95,33.99,33250.0,30.1755,30.1755,30.1311,30.1666,33250.0
2020-08-27 10:45:00,33.97,33.97,33.92,33.96,34360.0,30.1489,30.1489,30.1045,30.14,34360.0
2020-08-27 10:50:00,33.94,34.04,33.94,34.03,27290.0,30.1222,30.211,30.1222,30.2021,27290.0
2020-08-27 10:55:00,34.02,34.07,34.02,34.06,96740.0,30.1933,30.2376,30.1933,30.2288,96740.0
2020-08-27 11:00:00,34.06,34.13,34.05,34.1,116950.0,30.2288,30.2909,30.2199,30.2643,116950.0
2020-08-27 11:05:00,34.09,34.1,34.03,34.05,107710.0,30.2554,30.2643,30.2021,30.2199,107710.0
2020-08-27 11:10:00,34.06,34.07,34.01,34.02,32720.0,30.2288,30.2376,30.1844,30.1933,32720.0
2020-08-27 11:15:00,34.02,34.03,33.96,33.97,47500.0,30.1933,30.2021,30.14,30.1489,47500.0
2020-08-27 11:20:00,33.96,34.02,33.96,33.99,69370.0,30.14,30.1933,30.14,30.1666,69370.0
2020-08-27 11:25:00,33.99,33.99,33.95,33.99,35990.0,30.1666,30.1666,30.1311,30.1666,35990.0
2020-08-27 11:30:00,33.98,33.98,33.93,33.96,46050.0,30.1578,30.1578,30.1134,30.14,46050.0
2020-08-27 11:35:00,33.96,34.01,33.96,34.01,57120.0,30.14,30.1844,30.14,30.1844,57120.0
2020-08-27 11:40:00,34.02,34.09,34.01,34.08,85200.0,30.1933,30.2554,30.1844,30.2465,85200.0
2020-08-27 11:45:00,34.08,34.11,34.07,34.07,92280.0,30.2465,30.2731,30.2376,30.2376,92280.0
2020-08-27 11:50:00,34.06,34.07,34.05,34.06,69210.0,30.2288,30.2376,30.2199,30.2288,69210.0
2020-08-27 11:55:00,34.07,34.07,33.99,34.0,37220.0,30.2376,30.2376,30.1666,30.1755,37220.0
2020-08-27 12:00:00,33.99,33.99,33.86,33.89,83840.0,30.1666,30.1666,30.0512,30.0779,83840.0
2020-08-27 12:05:00,33.89,33.91,33.85,33.87,62000.0,30.0779,30.0956,30.0424,30.0601,62000.0
2020-08-27 12:10:00,33.87,33.88,33.85,33.86,31000.0,30.0601,30.069,30.0424,30.0512,31000.0
2020-08-27 12:15:00,33.86,33.87,33.83,33.83,59590.0,30.0512,30.0601,30.0246,30.0246,59590.0
2020-08-27 12:20:00,33.81,33.85,33.81,33.85,48040.0,30.0069,30.0424,30.0069,30.0424,48040.0
2020-08-27 12:25:00,33.85,33.87,33.83,33.83,21940.0,30.0424,30.0601,30.0246,30.0246,21940.0
2020-08-27 12:30:00,33.83,33.85,33.77,33.77,31490.0,30.0246,30.0424,29.9714,29.9714,31490.0
2020-08-27 12:35:00,33.77,33.77,33.71,33.73,121660.0,29.9714,29.9714,29.9181,29.9359,121660.0
2020-08-27 12:40:00,33.78,33.78,33.73,33.75,139790.0,29.9802,29.9802,29.9359,29.9536,139790.0
2020-08-27 12:45:00,33.76,33.76,33.71,33.72,158190.0,29.9625,29.9625,29.9181,29.927,158190.0
2020-08-27 12:50:00,33.74,33.74,33.65,33.68,130270.0,29.9447,29.9447,29.8649,29.8915,130270.0
2020-08-27 12:55:00,33.69,33.7,33.65,33.69,34340.0,29.9004,29.9092,29.8649,29.9004,34340.0
2020-08-27 13:00:00,33.69,33.71,33.61,33.65,112110.0,29.9004,29.9181,29.8294,29.8649,112110.0
2020-08-27 13:05:00,33.65,33.72,33.62,33.72,37550.0,29.8649,29.927,29.8382,29.927,37550.0
2020-08-27 13:10:00,33.7,33.73,33.69,33.72,36750.0,29.9092,29.9359,29.9004,29.927,36750.0
2020-08-27 13:15:00,33.72,33.72,33.65,33.69,52000.0,29.927,29.927,29.8649,29.9004,52000.0
2020-08-27 13:20:00,33.7,33.73,33.68,33.7,39050.0,29.9092,29.9359,29.8915,29.9092,39050.0
2020-08-27 13:25:00,33.71,33.76,33.7,33.76,79260.0,29.9181,29.9625,29.9092,29.9625,79260.0
2020-08-27 13:30:00,33.75,33.77,33.73,33.75,52880.0,29.9536,29.9714,29.9359,29.9536,52880.0
2020-08-27 13:35:00,33.75,33.79,33.72,33.78,51620.0,29.9536,29.9891,29.927,29.9802,51620.0
2020-08-27 13:40:00,33.78,33.79,33.76,33.79,38330.0,29.9802,29.9891,29.9625,29.9891,38330.0
2020-08-27 13:45:00,33.8,33.82,33.77,33.78,61210.0,29.998,30.0157,29.9714,29.9802,61210.0
2020-08-27 13:50:00,33.78,33.79,33.73,33.75,39720.0,29.9802,29.9891,29.9359,29.9536,39720.0
2020-08-27 13:55:00,33.77,33.89,33.77,33.89,86160.0,29.9714,30.0779,29.9714,30.0779,86160.0
2020-08-27 14:00:00,33.88,33.91,33.86,33.89,79430.0,30.069,30.0956,30.0512,30.0779,79430.0
2020-08-27 14:05:00,33.9,33.91,33.89,33.89,123150.0,30.0867,30.0956,30.0779,30.0779,123150.0
2020-08-27 14:10:00,33.89,33.92,33.88,33.91,58890.0,30.0779,30.1045,30.069,30.0956,58890.0
2020-08-27 14:15:00,33.91,33.93,33.89,33.91,50840.0,30.0956,30.1134,30.0779,30.0956,50840.0
2020-08-27 14:20:00,33.91,33.91,33.85,33.87,50120.0,30.0956,30.0956,30.0424,30.0601,50120.0
2020-08-27 14:25:00,33.88,33.95,33.88,33.95,30280.0,30.069,30.1311,30.069,30.1311,30280.0
2020-08-27 14:30:00,33.94,33.95,33.91,33.92,32700.0,30.1222,30.1311,30.0956,30.1045,32700.0
2020-08-27 14:35:00,33.93,33.99,33.93,33.96,40690.0,30.1134,30.1666,30.1134,30.14,40690.0
2020-08-27 14:40:00,33.97,34.05,33.97,34.05,74830.0,30.1489,30.2199,30.1489,30.2199,74830.0
2020-08-27 14:45:00,34.05,34.05,33.98,33.98,109450.0,30.2199,30.2199,30.1578,30.1578,109450.0
2020-08-27 14:50:00,34.0,34.0,33.94,33.97,69930.0,30.1755,30.1755,30.1222,30.1489,69930.0
2020-08-27 14:55:00,33.96,34.0,33.96,33.98,55270.0,30.14,30.1755,30.14,30.1578,55270.0
2020-08-27 15:00:00,34.0,34.04,33.98,34.0,50090.0,30.1755,30.211,30.1578,30.1755,50090.0
2020-08-27 15:05:00,33.99,34.02,33.95,33.99,46910.0,30.1666,30.1933,30.1311,30.1666,46910.0
2020-08-27 15:10:00,34.02,34.05,34.0,34.04,154830.0,30.1933,30.2199,30.1755,30.211,154830.0
2020-08-27 15:15:00,34.05,34.07,34.02,34.06,151860.0,30.2199,30.2376,30.1933,30.2288,151860.0
2020-08-27 15:20:00,34.06,34.08,34.03,34.04,85830.0,30.2288,30.2465,30.2021,30.211,85830.0
2020-08-27 15:25:00,34.05,34.05,34.01,34.02,68080.0,30.2199,30.2199,30.1844,30.1933,68080.0
2020-08-27 15:30:00,34.03,34.08,34.03,34.06,77890.0,30.2021,30.2465,30.2021,30.2288,77890.0
2020-08-27 15:35:00,34.06,34.08,34.02,34.02,90390.0,30.2288,30.2465,30.1933,30.1933,90390.0
2020-08-27 15:40:00,34.01,34.04,33.98,33.99,112220.0,30.1844,30.211,30.1578,30.1666,112220.0
2020-08-27 15:45:00,33.99,34.04,33.96,34.0,119640.0,30.1666,30.211,30.14,30.1755,119640.0
2020-08-27 15:50:00,33.99,33.99,33.94,33.95,186910.0,30.1666,30.1666,30.1222,30.1311,186910.0
2020-08-27 15:55:00,33.95,33.99,33.9,33.91,531820.0,30.1311,30.1666,30.0867,30.0956,531820.0
2020-08-28 09:30:00,33.91,34.02,33.87,33.87,445030.0,30.0956,30.1933,30.0601,30.0601,445030.0
2020-08-28 09:35:00,33.87,33.88,33.77,33.79,106030.0,30.0601,30.069,29.9714,29.9891,106030.0
2020-08-28 09:40:00,33.81,34.05,33.81,33.97,133270.0,30.0069,30.2199,30.0069,30.1489,133270.0
2020-08-28 09:45:00,33.98,33.99,33.87,33.9,62390.0,30.1578,30.1666,30.0601,30.0867,62390.0
2020-08-28 09:50:00,33.9,34.02,33.9,34.01,88430.0,30.0867,30.1933,30.0867,30.1844,88430.0
2020-08-28 09:55:00,34.0,34.12,34.0,34.07,197370.0,30.1755,30.282,30.1755,30.2376,197370.0
2020-08-28 10:00:00,34.07,34.11,34.04,34.11,74000.0,30.2376,30.2731,30.211,30.2731,74000.0
2020-08-28 10:05:00,34.12,34.13,34.01,34.05,87150.0,30.282,30.2909,30.1844,30.2199,87150.0
2020-08-28 10:10:00,34.06,34.06,33.99,34.01,63830.0,30.2288,30.2288,30.1666,30.1844,63830.0
2020-08-28 10:15:00,34.01,34.05,33.99,34.04,86250.0,30.1844,30.2199,30.1666,30.211,86250.0
2020-08-28 10:20:00,34.02,34.06,34.02,34.03,92320.0,30.1933,30.2288,30.1933,30.2021,92320.0
2020-08-28 10:25:00,34.03,34.06,34.0,34.06,54640.0,30.2021,30.2288,30.1755,30.2288,54640.0
2020-08-28 10:30:00,34.04,34.06,33.98,33.98,42110.0,30.211,30.2288,30.1578,30.1578,42110.0
2020-08-28 10:35:00,33.98,34.0,33.97,34.0,68620.0,30.1578,30.1755,30.1489,30.1755,68620.0
2020-08-28 10:40:00,34.0,34.01,33.95,33.95,57340.0,30.1755,30.1844,30.1311,30.1311,57340.0
2020-08-28 10:45:00,33.96,33.96,33.92,33.94,66150.0,30.14,30.14,30.1045,30.1222,66150.0
2020-08-28 10:50:00,33.96,33.96,33.91,33.96,42440.0,30.14,30.14,30.0956,30.14,42440.0
2020-08-28 10:55:00,33.95,33.95,33.9,33.94,32000.0,30.1311,30.1311,30.0867,30.1222,32000.0
2020-08-28 11:00:00,33.94,33.97,33.94,33.94,29760.0,30.1222,30.1489,30.1222,30.1222,29760.0
2020-08-28 11:05:00,33.95,34.01,33.95,34.0,85580.0,30.1311,30.1844,30.1311,30.1755,85580.0
2020-08-28 11:10:00,33.99,34.0,33.98,34.0,44420.0,30.1666,30.1755,30.1578,30.1755,44420.0
2020-08-28 11:15:00,34.0,34.0,33.98,33.98,37860.0,30.1755,30.1755,30.1578,30.1578,37860.0
2020-08-28 11:20:00,33.99,34.01,33.99,34.01,84430.0,30.1666,30.1844,30.1666,30.1844,84430.0
2020-08-28 11:25:00,34.01,34.04,34.0,34.02,87120.0,30.1844,30.211,30.1755,30.1933,87120.0
2020-08-28 11:30:00,34.0,34.0,33.98,33.98,58000.0,30.1755,30.1755,30.1578,30.1578,58000.0
2020-08-28 11:35:00,33.98,34.01,33.98,33.99,53000.0,30.1578,30.1844,30.1578,30.1666,53000.0
2020-08-28 11:40:00,33.99,34.03,33.97,34.02,97660.0,30.1666,30.2021,30.1489,30.1933,97660.0
2020-08-28 11:45:00,34.02,34.02,33.99,34.0,34700.0,30.1933,30.1933,30.1666,30.1755,34700.0
2020-08-28 11:50:00,34.0,34.0,33.97,33.98,34000.0,30.1755,30.1755,30.1489,30.1578,34000.0
2020-08-28 11:55:00,33.98,34.0,33.97,33.97,57000.0,30.1578,30.1755,30.1489,30.1489,57000.0
2020-08-28 12:00:00,33.97,34.03,33.96,34.03,72170.0,30.1489,30.2021,30.14,30.2021,72170.0
2020-08-28 12:05:00,34.04,34.08,34.03,34.06,122520.0,30.211,30.2465,30.2021,30.2288,122520.0
2020-08-28 12:10:00,34.06,34.07,34.06,34.07,28380.0,30.2288,30.2376,30.2288,30.2376,28380.0
2020-08-28 12:15:00,34.07,34.1,34.07,34.08,204240.0,30.2376,30.2643,30.2376,30.2465,204240.0
2020-08-28 12:20:00,34.08,34.1,34.03,34.09,73060.0,30.2465,30.2643,30.2021,30.2554,73060.0
2020-08-28 12:25:00,34.09,34.13,34.07,34.11,117210.0,30.2554,30.2909,30.2376,30.2731,117210.0
2020-08-28 12:30:00,34.11,34.15,34.09,34.13,67580.0,30.2731,30.3086,30.2554,30.2909,67580.0
2020-08-28 12:35:00,34.13,34.13,34.08,34.09,82000.0,30.2909,30.2909,30.2465,30.2554,82000.0
2020-08-28 12:40:00,34.09,34.09,34.08,34.08,52340.0,30.2554,30.2554,30.2465,30.2465,52340.0
2020-08-28 12:45:00,34.08,34.12,34.06,34.12,54350.0,30.2465,30.282,30.2288,30.282,54350.0
2020-08-28 12:50:00,34.11,34.13,34.11,34.13,38290.0,30.2731,30.2909,30.2731,30.2909,38290.0
2020-08-28 12:55:00,34.13,34.19,34.13,34.18,96730.0,30.2909,30.3441,30.2909,30.3353,96730.0
2020-08-28 13:00:00,34.18,34.21,34.15,34.21,153600.0,30.3353,30.3619,30.3086,30.3619,153600.0
2020-08-28 13:05:00,34.22,34.25,34.2,34.24,131770.0,30.3708,30.3974,30.353,30.3885,131770.0
2020-08-28 13:10:00,34.25,34.25,34.13,34.13,177160.0,30.3974,30.3974,30.2909,30.2909,177160.0
2020-08-28 13:15:00,34.17,34.21,34.17,34.21,58440.0,30.3264,30.3619,30.3264,30.3619,58440.0
2020-08-28 13:20:00,34.21,34.21,34.17,34.17,39850.0,30.3619,30.3619,30.3264,30.3264,39850.0
2020-08-28 13:25:00,34.17,34.18,34.11,34.11,61450.0,30.3264,30.3353,30.2731,30.2731,61450.0
2020-08-28 13:30:00,34.11,34.12,34.08,34.09,35260.0,30.2731,30.282,30.2465,30.2554,35260.0
2020-08-28 13:35:00,34.1,34.13,34.1,34.12,55330.0,30.2643,30.2909,30.2643,30.282,55330.0
2020-08-28 13:40:00,34.13,34.15,34.12,34.14,51070.0,30.2909,30.3086,30.282,30.2998,51070.0
2020-08-28 13:45:00,34.15,34.16,34.13,34.13,49510.0,30.3086,30.3175,30.2909,30.2909,49510.0
2020-08-28 13:50:00,34.13,34.17,34.13,34.16,36000.0,30.2909,30.3264,30.2909,30.3175,36000.0
2020-08-28 13:55:00,34.16,34.16,34.14,34.15,16300.0,30.3175,30.3175,30.2998,30.3086,16300.0
2020-08-28 14:00:00,34.14,34.2,34.14,34.19,49960.0,30.2998,30.353,30.2998,30.3441,49960.0
2020-08-28 14:05:00,34.18,34.2,34.16,34.2,57660.0,30.3353,30.353,30.3175,30.353,57660.0
2020-08-28 14:10:00,34.19,34.23,34.19,34.23,97330.0,30.3441,30.3796,30.3441,30.3796,97330.0
2020-08-28 14:15:00,34.23,34.31,34.23,34.31,132450.0,30.3796,30.4506,30.3796,30.4506,132450.0
2020-08-28 14:20:00,34.31,34.33,34.3,34.31,93880.0,30.4506,30.4684,30.4418,30.4506,93880.0
2020-08-28 14:25:00,34.31,34.31,34.29,34.29,34540.0,30.4506,30.4506,30.4329,30.4329,34540.0
2020-08-28 14:30:00,34.3,34.3,34.25,34.26,40850.0,30.4418,30.4418,30.3974,30.4063,40850.0
2020-08-28 14:35:00,34.26,34.28,34.26,34.28,88210.0,30.4063,30.424,30.4063,30.424,88210.0
2020-08-28 14:40:00,34.28,34.3,34.28,34.28,53420.0,30.424,30.4418,30.424,30.424,53420.0
2020-08-28 14:45:00,34.28,34.32,34.28,34.31,74930.0,30.424,30.4595,30.424,30.4506,74930.0
2020-08-28 14:50:00,34.31,34.32,34.28,34.3,72490.0,30.4506,30.4595,30.424,30.4418,72490.0
2020-08-28 14:55:00,34.3,34.3,34.27,34.28,52680.0,30.4418,30.4418,30.4151,30.424,52680.0
2020-08-28 15:00:00,34.28,34.3,34.27,34.28,26260.0,30.424,30.4418,30.4151,30.424,26260.0
2020-08-28 15:05:00,34.28,34.35,34.28,34.34,71920.0,30.424,30.4861,30.424,30.4773,71920.0
2020-08-28 15:10:00,34.33,34.35,34.33,34.35,86890.0,30.4684,30.4861,30.4684,30.4861,86890.0
2020-08-28 15:15:00,34.35,34.36,34.33,34.35,73330.0,30.4861,30.495,30.4684,30.4861,73330.0
2020-08-28 15:20:00,34.35,34.36,34.32,34.34,81070.0,30.4861,30.495,30.4595,30.4773,81070.0
2020-08-28 15:25:00,34.34,34.36,34.33,34.35,49520.0,30.4773,30.495,30.4684,30.4861,49520.0
2020-08-28 15:30:00,34.35,34.38,34.35,34.36,99620.0,30.4861,30.5128,30.4861,30.495,99620.0
2020-08-28 15:35:00,34.36,34.36,34.3,34.33,111040.0,30.495,30.495,30.4418,30.4684,111040.0
2020-08-28 15:40:00,34.32,34.35,34.32,34.35,145800.0,30.4595,30.4861,30.4595,30.4861,145800.0
2020-08-28 15:45:00,34.35,34.37,34.33,34.35,122830.0,30.4861,30.5039,30.4684,30.4861,122830.0
2020-08-28 15:50:00,34.35,34.4,34.34,34.4,547750.0,30.4861,30.5305,30.4773,30.5305,547750.0
2020-08-28 15:55:00,34.4,34.48,34.4,34.48,811690.0,30.5305,30.6015,30.5305,30.6015,811690.0
2020-08-31 09:30:00,34.4,34.97,34.35,34.95,1151750.0,30.5305,31.0364,30.4861,31.0186,1151750.0
2020-08-31 09:35:00,34.97,35.06,34.7,34.71,571560.0,31.0364,31.1163,30.7968,30.8056,571560.0
2020-08-31 09:40:00,34.71,34.74,34.51,34.55,247780.0,30.8056,30.8323,30.6281,30.6636,247780.0
2020-08-31 09:45:00,34.55,34.68,34.54,34.6,198410.0,30.6636,30.779,30.6548,30.708,198410.0
2020-08-31 09:50:00,34.59,34.69,34.55,34.64,174720.0,30.6991,30.7879,30.6636,30.7435,174720.0
2020-08-31 09:55:00,34.64,34.66,34.52,34.57,235160.0,30.7435,30.7613,30.637,30.6814,235160.0
2020-08-31 10:00:00,34.58,34.63,34.57,34.6,98160.0,30.6903,30.7346,30.6814,30.708,98160.0
2020-08-31 10:05:00,34.59,34.64,34.54,34.58,167700.0,30.6991,30.7435,30.6548,30.6903,167700.0
2020-08-31 10:10:00,34.58,34.63,34.51,34.54,142960.0,30.6903,30.7346,30.6281,30.6548,142960.0
2020-08-31 10:15:00,34.54,34.57,34.51,34.55,167130.0,30.6548,30.6814,30.6281,30.6636,167130.0
2020-08-31 10:20:00,34.55,34.59,34.55,34.58,110890.0,30.6636,30.6991,30.6636,30.6903,110890.0
2020-08-31 10:25:00,34.58,34.6,34.54,34.59,82620.0,30.6903,30.708,30.6548,30.6991,82620.0
2020-08-31 10:30:00,34.6,34.69,34.6,34.67,187150.0,30.708,30.7879,30.708,30.7701,187150.0
2020-08-31 10:35:00,34.67,34.7,34.63,34.7,254530.0,30.7701,30.7968,30.7346,30.7968,254530.0
2020-08-31 10:40:00,34.7,34.71,34.63,34.68,123980.0,30.7968,30.8056,30.7346,30.779,123980.0
2020-08-31 10:45:00,34.68,34.7,34.66,34.69,102770.0,30.779,30.7968,30.7613,30.7879,102770.0
2020-08-31 10:50:00,34.69,34.71,34.67,34.71,96260.0,30.7879,30.8056,30.7701,30.8056,96260.0
2020-08-31 10:55:00,34.71,34.77,34.69,34.76,114000.0,30.8056,30.8589,30.7879,30.85,114000.0
2020-08-31 11:00:00,34.77,34.8,34.73,34.73,225000.0,30.8589,30.8855,30.8234,30.8234,225000.0
2020-08-31 11:05:00,34.73,34.73,34.61,34.64,137990.0,30.8234,30.8234,30.7169,30.7435,137990.0
2020-08-31 11:10:00,34.63,34.64,34.52,34.54,138200.0,30.7346,30.7435,30.637,30.6548,138200.0
2020-08-31 11:15:00,34.55,34.62,34.51,34.51,134240.0,30.6636,30.7258,30.6281,30.6281,134240.0
2020-08-31 11:20:00,34.53,34.53,34.46,34.48,126760.0,30.6459,30.6459,30.5838,30.6015,126760.0
2020-08-31 11:25:00,34.48,34.49,34.43,34.46,129940.0,30.6015,30.6104,30.5571,30.5838,129940.0
2020-08-31 11:30:00,34.48,34.51,34.46,34.49,77180.0,30.6015,30.6281,30.5838,30.6104,77180.0
2020-08-31 11:35:00,34.5,34.58,34.49,34.54,216360.0,30.6193,30.6903,30.6104,30.6548,216360.0
2020-08-31 11:40:00,34.52,34.55,34.52,34.54,101730.0,30.637,30.6636,30.637,30.6548,101730.0
2020-08-31 11:45:00,34.55,34.55,34.52,34.53,70930.0,30.6636,30.6636,30.637,30.6459,70930.0
2020-08-31 11:50:00,34.52,34.59,34.52,34.59,45640.0,30.637,30.6991,30.637,30.6991,45640.0
2020-08-31 11:55:00,34.6,34.6,34.58,34.59,111040.0,30.708,30.708,30.6903,30.6991,111040.0
2020-08-31 12:00:00,34.59,34.66,34.58,34.64,85790.0,30.6991,30.7613,30.6903,30.7435,85790.0
2020-08-31 12:05:00,34.64,34.69,34.64,34.68,91760.0,30.7435,30.7879,30.7435,30.779,91760.0
2020-08-31 12:10:00,34.68,34.71,34.68,34.68,94880.0,30.779,30.8056,30.779,30.779,94880.0
2020-08-31 12:15:00,34.69,34.76,34.69,34.74,182660.0,30.7879,30.85,30.7879,30.8323,182660.0
2020-08-31 12:20:00,34.74,34.8,34.73,34.78,134210.0,30.8323,30.8855,30.8234,30.8678,134210.0
2020-08-31 12:25:00,34.78,34.79,34.74,34.79,114560.0,30.8678,30.8766,30.8323,30.8766,114560.0
2020-08-31 12:30:00,34.79,34.84,34.79,34.83,137890.0,30.8766,30.921,30.8766,30.9121,137890.0
2020-08-31 12:35:00,34.83,34.83,34.77,34.77,255480.0,30.9121,30.9121,30.8589,30.8589,255480.0
2020-08-31 12:40:00,34.78,34.8,34.71,34.71,133650.0,30.8678,30.8855,30.8056,30.8056,133650.0
2020-08-31 12:45:00,34.72,34.72,34.66,34.66,171220.0,30.8145,30.8145,30.7613,30.7613,171220.0
2020-08-31 12:50:00,34.67,34.73,34.67,34.69,124250.0,30.7701,30.8234,30.7701,30.7879,124250.0
2020-08-31 12:55:00,34.69,34.71,34.66,34.71,82510.0,30.7879,30.8056,30.7613,30.8056,82510.0
2020-08-31 13:00:00,34.71,34.72,34.69,34.72,92400.0,30.8056,30.8145,30.7879,30.8145,92400.0
2020-08-31 13:05:00,34.72,34.73,34.69,34.69,91200.0,30.8145,30.8234,30.7879,30.7879,91200.0
2020-08-31 13:10:00,34.68,34.7,34.65,34.7,127550.0,30.779,30.7968,30.7524,30.7968,127550.0
2020-08-31 13:15:00,34.7,34.73,34.7,34.73,146740.0,30.7968,30.8234,30.7968,30.8234,146740.0
2020-08-31 13:20:00,34.71,34.71,34.64,34.65,152480.0,30.8056,30.8056,30.7435,30.7524,152480.0
2020-08-31 13:25:00,34.65,34.65,34.63,34.64,134990.0,30.7524,30.7524,30.7346,30.7435,134990.0
2020-08-31 13:30:00,34.64,34.69,34.64,34.68,92570.0,30.7435,30.7879,30.7435,30.779,92570.0
2020-08-31 13:35:00,34.68,34.69,34.65,34.69,28360.0,30.779,30.7879,30.7524,30.7879,28360.0
2020-08-31 13:40:00,34.7,34.76,34.7,34.76,118350.0,30.7968,30.85,30.7968,30.85,118350.0
2020-08-31 13:45:00,34.76,34.82,34.76,34.81,182820.0,30.85,30.9033,30.85,30.8944,182820.0
2020-08-31 13:50:00,34.81,34.83,34.8,34.8,46500.0,30.8944,30.9121,30.8855,30.8855,46500.0
2020-08-31 13:55:00,34.8,34.82,34.77,34.77,160360.0,30.8855,30.9033,30.8589,30.8589,160360.0
2020-08-31 14:00:00,34.77,34.79,34.76,34.78,42850.0,30.8589,30.8766,30.85,30.8678,42850.0
2020-08-31 14:05:00,34.77,34.78,34.76,34.77,60910.0,30.8589,30.8678,30.85,30.8589,60910.0
2020-08-31 14:10:00,34.78,34.81,34.78,34.8,46160.0,30.8678,30.8944,30.8678,30.8855,46160.0
2020-08-31 14:15:00,34.8,34.85,34.8,34.8,256260.0,30.8855,30.9299,30.8855,30.8855,256260.0
2020-08-31 14:20:00,34.79,34.82,34.79,34.81,50730.0,30.8766,30.9033,30.8766,30.8944,50730.0
2020-08-31 14:25:00,34.82,34.82,34.79,34.79,32650.0,30.9033,30.9033,30.8766,30.8766,32650.0
2020-08-31 14:30:00,34.8,34.82,34.79,34.82,94480.0,30.8855,30.9033,30.8766,30.9033,94480.0
2020-08-31 14:35:00,34.83,34.84,34.8,34.84,59640.0,30.9121,30.921,30.8855,30.921,59640.0
2020-08-31 14:40:00,34.83,34.84,34.8,34.81,40400.0,30.9121,30.921,30.8855,30.8944,40400.0
2020-08-31 14:45:00,34.81,34.87,34.8,34.81,119600.0,30.8944,30.9476,30.8855,30.8944,119600.0
2020-08-31 14:50:00,34.81,34.84,34.8,34.83,34440.0,30.8944,30.921,30.8855,30.9121,34440.0
2020-08-31 14:55:00,34.84,34.84,34.79,34.8,66770.0,30.921,30.921,30.8766,30.8855,66770.0
2020-08-31 15:00:00,34.8,34.81,34.77,34.78,70510.0,30.8855,30.8944,30.8589,30.8678,70510.0
2020-08-31 15:05:00,34.77,34.84,34.77,34.83,109010.0,30.8589,30.921,30.8589,30.9121,109010.0
2020-08-31 15:10:00,34.84,34.85,34.81,34.81,119240.0,30.921,30.9299,30.8944,30.8944,119240.0
2020-08-31 15:15:00,34.81,34.83,34.81,34.81,84430.0,30.8944,30.9121,30.8944,30.8944,84430.0
2020-08-31 15:20:00,34.81,34.81,34.74,34.76,193550.0,30.8944,30.8944,30.8323,30.85,193550.0
2020-08-31 15:25:00,34.75,34.81,34.73,34.8,143240.0,30.8411,30.8944,30.8234,30.8855,143240.0
2020-08-31 15:30:00,34.8,34.8,34.74,34.76,109260.0,30.8855,30.8855,30.8323,30.85,109260.0
2020-08-31 15:35:00,34.76,34.8,34.76,34.79,97720.0,30.85,30.8855,30.85,30.8766,97720.0
2020-08-31 15:40:00,34.79,34.8,34.75,34.8,244690.0,30.8766,30.8855,30.8411,30.8855,244690.0
2020-08-31 15:45:00,34.79,34.83,34.78,34.81,164360.0,30.8766,30.9121,30.8678,30.8944,164360.0
2020-08-31 15:50:00,34.81,34.89,34.8,34.81,390750.0,30.8944,30.9654,30.8855,30.8944,390750.0
2020-08-31 15:55:00,34.8,34.81,34.67,34.71,628130.0,30.8855,30.8944,30.7701,30.8056,628130.0
2020-09-01 09:30:00,34.99,35.0,34.74,34.79,805940.0,31.0541,31.063,30.8323,30.8766,805940.0
2020-09-01 09:35:00,34.77,35.1,34.75,35.02,654750.0,30.8589,31.1518,30.8411,31.0808,654750.0
2020-09-01 09:40:00,35.05,35.19,35.0,35.19,456510.0,31.1074,31.2316,31.063,31.2316,456510.0
2020-09-01 09:45:00,35.19,35.34,35.18,35.32,493400.0,31.2316,31.3648,31.2228,31.347,493400.0
2020-09-01 09:50:00,35.33,35.53,35.31,35.51,516120.0,31.3559,31.5334,31.3381,31.5156,516120.0
2020-09-01 09:55:00,35.52,35.52,35.42,35.45,321920.0,31.5245,31.5245,31.4358,31.4624,321920.0
2020-09-01 10:00:00,35.46,35.65,35.46,35.59,328670.0,31.4713,31.6399,31.4713,31.5866,328670.0
2020-09-01 10:05:00,35.61,35.69,35.57,35.66,234460.0,31.6044,31.6754,31.5689,31.6488,234460.0
2020-09-01 10:10:00,35.65,35.7,35.55,35.57,317560.0,31.6399,31.6843,31.5511,31.5689,317560.0
2020-09-01 10:15:00,35.58,35.66,35.58,35.64,261590.0,31.5778,31.6488,31.5778,31.631,261590.0
2020-09-01 10:20:00,35.63,35.7,35.59,35.68,464800.0,31.6221,31.6843,31.5866,31.6665,464800.0
2020-09-01 10:25:00,35.67,35.8,35.66,35.79,199800.0,31.6577,31.773,31.6488,31.7642,199800.0
2020-09-01 10:30:00,35.79,35.85,35.77,35.85,360810.0,31.7642,31.8174,31.7464,31.8174,360810.0
2020-09-01 10:35:00,35.85,35.96,35.85,35.94,311890.0,31.8174,31.915,31.8174,31.8973,311890.0
2020-09-01 10:40:00,35.94,35.95,35.79,35.8,359270.0,31.8973,31.9062,31.7642,31.773,359270.0
2020-09-01 10:45:00,35.8,35.88,35.78,35.86,214350.0,31.773,31.844,31.7553,31.8263,214350.0
2020-09-01 10:50:00,35.86,35.9,35.85,35.86,163820.0,31.8263,31.8618,31.8174,31.8263,163820.0
2020-09-01 10:55:00,35.87,35.9,35.85,35.86,212660.0,31.8352,31.8618,31.8174,31.8263,212660.0
2020-09-01 11:00:00,35.88,35.92,35.84,35.92,484870.0,31.844,31.8795,31.8085,31.8795,484870.0
2020-09-01 11:05:00,35.93,35.99,35.91,35.97,340200.0,31.8884,31.9417,31.8707,31.9239,340200.0
2020-09-01 11:10:00,35.96,36.08,35.94,36.07,383020.0,31.915,32.0215,31.8973,32.0127,383020.0
2020-09-01 11:15:00,36.07,36.14,36.01,36.14,383330.0,32.0127,32.0748,31.9594,32.0748,383330.0
2020-09-01 11:20:00,36.15,36.16,36.05,36.12,279210.0,32.0837,32.0925,31.9949,32.057,279210.0
2020-09-01 11:25:00,36.15,36.2,36.1,36.14,247400.0,32.0837,32.128,32.0393,32.0748,247400.0
2020-09-01 11:30:00,36.13,36.13,36.02,36.04,153880.0,32.0659,32.0659,31.9683,31.986,153880.0
2020-09-01 11:35:00,36.05,36.13,36.04,36.13,155770.0,31.9949,32.0659,31.986,32.0659,155770.0
2020-09-01 11:40:00,36.14,36.21,36.12,36.18,186500.0,32.0748,32.1369,32.057,32.1103,186500.0
2020-09-01 11:45:00,36.17,36.21,36.16,36.18,106610.0,32.1014,32.1369,32.0925,32.1103,106610.0
2020-09-01 11:50:00,36.18,36.2,36.16,36.17,126400.0,32.1103,32.128,32.0925,32.1014,126400.0
2020-09-01 11:55:00,36.17,36.18,36.12,36.13,96840.0,32.1014,32.1103,32.057,32.0659,96840.0
2020-09-01 12:00:00,36.14,36.15,36.08,36.1,143020.0,32.0748,32.0837,32.0215,32.0393,143020.0
2020-09-01 12:05:00,36.11,36.15,36.05,36.07,139710.0,32.0482,32.0837,31.9949,32.0127,139710.0
2020-09-01 12:10:00,36.08,36.11,36.06,36.09,63450.0,32.0215,32.0482,32.0038,32.0304,63450.0
2020-09-01 12:15:00,36.09,36.1,36.05,36.09,155830.0,32.0304,32.0393,31.9949,32.0304,155830.0
2020-09-01 12:20:00,36.1,36.11,36.05,36.07,151530.0,32.0393,32.0482,31.9949,32.0127,151530.0
2020-09-01 12:25:00,36.07,36.09,36.05,36.09,101560.0,32.0127,32.0304,31.9949,32.0304,101560.0
2020-09-01 12:30:00,36.08,36.14,36.08,36.12,110030.0,32.0215,32.0748,32.0215,32.057,110030.0
2020-09-01 12:35:00,36.11,36.13,36.07,36.08,70600.0,32.0482,32.0659,32.0127,32.0215,70600.0
2020-09-01 12:40:00,36.08,36.09,36.02,36.06,95710.0,32.0215,32.0304,31.9683,32.0038,95710.0
2020-09-01 12:45:00,36.07,36.08,36.03,36.03,82570.0,32.0127,32.0215,31.9772,31.9772,82570.0
2020-09-01 12:50:00,36.02,36.04,36.01,36.04,87600.0,31.9683,31.986,31.9594,31.986,87600.0
2020-09-01 12:55:00,36.04,36.05,35.99,36.05,107340.0,31.986,31.9949,31.9417,31.9949,107340.0
2020-09-01 13:00:00,36.04,36.12,36.02,36.12,160190.0,31.986,32.057,31.9683,32.057,160190.0
2020-09-01 13:05:00,36.13,36.14,36.06,36.09,138640.0,32.0659,32.0748,32.0038,32.0304,138640.0
2020-09-01 13:10:00,36.09,36.09,36.04,36.05,101410.0,32.0304,32.0304,31.986,31.9949,101410.0
2020-09-01 13:15:00,36.05,36.13,36.05,36.11,155330.0,31.9949,32.0659,31.9949,32.0482,155330.0
2020-09-01 13:20:00,36.1,36.1,36.02,36.07,107470.0,32.0393,32.0393,31.9683,32.0127,107470.0
2020-09-01 13:25:00,36.07,36.1,36.07,36.08,37740.0,32.0127,32.0393,32.0127,32.0215,37740.0
2020-09-01 13:30:00,36.07,36.08,36.02,36.02,65180.0,32.0127,32.0215,31.9683,31.9683,65180.0
2020-09-01 13:35:00,36.02,36.06,36.01,36.03,56410.0,31.9683,32.0038,31.9594,31.9772,56410.0
2020-09-01 13:40:00,36.04,36.09,36.03,36.08,44750.0,31.986,32.0304,31.9772,32.0215,44750.0
2020-09-01 13:45:00,36.08,36.1,36.04,36.08,124490.0,32.0215,32.0393,31.986,32.0215,124490.0
2020-09-01 13:50:00,36.07,36.07,36.05,36.05,68860.0,32.0127,32.0127,31.9949,31.9949,68860.0
2020-09-01 13:55:00,36.07,36.07,36.05,36.05,72790.0,32.0127,32.0127,31.9949,31.9949,72790.0
2020-09-01 14:00:00,36.05,36.05,35.98,35.99,100860.0,31.9949,31.9949,31.9328,31.9417,100860.0
2020-09-01 14:05:00,35.99,36.0,35.95,35.97,74880.0,31.9417,31.9505,31.9062,31.9239,74880.0
2020-09-01 14:10:00,35.96,36.01,35.96,36.01,126760.0,31.915,31.9594,31.915,31.9594,126760.0
2020-09-01 14:15:00,36.02,36.02,35.99,36.01,87060.0,31.9683,31.9683,31.9417,31.9594,87060.0
2020-09-01 14:20:00,36.01,36.05,36.01,36.04,67530.0,31.9594,31.9949,31.9594,31.986,67530.0
2020-09-01 14:25:00,36.04,36.05,36.02,36.04,73870.0,31.986,31.9949,31.9683,31.986,73870.0
2020-09-01 14:30:00,36.04,36.04,36.01,36.02,60200.0,31.986,31.986,31.9594,31.9683,60200.0
2020-09-01 14:35:00,36.02,36.02,35.99,36.02,83890.0,31.9683,31.9683,31.9417,31.9683,83890.0
2020-09-01 14:40:00,36.02,36.04,36.01,36.02,51180.0,31.9683,31.986,31.9594,31.9683,51180.0
2020-09-01 14:45:00,36.01,36.02,35.96,35.97,174960.0,31.9594,31.9683,31.915,31.9239,174960.0
2020-09-01 14:50:00,35.97,35.99,35.95,35.95,112550.0,31.9239,31.9417,31.9062,31.9062,112550.0
2020-09-01 14:55:00,35.94,35.95,35.91,35.92,92680.0,31.8973,31.9062,31.8707,31.8795,92680.0
2020-09-01 15:00:00,35.92,35.93,35.9,35.91,141890.0,31.8795,31.8884,31.8618,31.8707,141890.0
2020-09-01 15:05:00,35.9,35.94,35.89,35.89,70390.0,31.8618,31.8973,31.8529,31.8529,70390.0
2020-09-01 15:10:00,35.9,35.9,35.83,35.84,192900.0,31.8618,31.8618,31.7997,31.8085,192900.0
2020-09-01 15:15:00,35.84,35.9,35.84,35.88,132350.0,31.8085,31.8618,31.8085,31.844,132350.0
2020-09-01 15:20:00,35.89,35.93,35.85,35.87,155390.0,31.8529,31.8884,31.8174,31.8352,155390.0
2020-09-01 15:25:00,35.86,35.89,35.86,35.87,115300.0,31.8263,31.8529,31.8263,31.8352,115300.0
2020-09-01 15:30:00,35.87,35.89,35.83,35.84,154940.0,31.8352,31.8529,31.7997,31.8085,154940.0
2020-09-01 15:35:00,35.84,35.88,35.83,35.86,143390.0,31.8085,31.844,31.7997,31.8263,143390.0
2020-09-01 15:40:00,35.85,35.9,35.85,35.89,175990.0,31.8174,31.8618,31.8174,31.8529,175990.0
2020-09-01 15:45:00,35.89,35.95,35.88,35.88,246110.0,31.8529,31.9062,31.844,31.844,246110.0
2020-09-01 15:50:00,35.88,35.93,35.7,35.79,757600.0,31.844,31.8884,31.6843,31.7642,757600.0
2020-09-01 15:55:00,35.8,35.98,35.77,35.95,818750.0,31.773,31.9328,31.7464,31.9062,818750.0
2020-09-02 09:30:00,36.63,36.96,36.44,36.92,1251190.0,32.5097,32.8025,32.341,32.767,1251190.0
2020-09-02 09:35:00,36.94,37.23,36.91,37.11,771550.0,32.7848,33.0422,32.7582,32.9357,771550.0
2020-09-02 09:40:00,37.15,37.21,36.86,36.86,759770.0,32.9712,33.0244,32.7138,32.7138,759770.0
2020-09-02 09:45:00,36.84,36.88,36.6,36.62,756790.0,32.696,32.7315,32.483,32.5008,756790.0
2020-09-02 09:50:00,36.61,36.64,36.41,36.46,534410.0,32.4919,32.5185,32.3144,32.3588,534410.0
2020-09-02 09:55:00,36.45,36.63,36.36,36.55,548880.0,32.3499,32.5097,32.27,32.4387,548880.0
2020-09-02 10:00:00,36.56,36.74,36.55,36.74,314570.0,32.4475,32.6073,32.4387,32.6073,314570.0
2020-09-02 10:05:00,36.77,36.78,36.67,36.73,192440.0,32.6339,32.6428,32.5452,32.5984,192440.0
2020-09-02 10:10:00,36.75,36.88,36.71,36.82,268690.0,32.6162,32.7315,32.5807,32.6783,268690.0
2020-09-02 10:15:00,36.8,36.92,36.77,36.91,518970.0,32.6605,32.767,32.6339,32.7582,518970.0
2020-09-02 10:20:00,36.91,36.92,36.8,36.83,513170.0,32.7582,32.767,32.6605,32.6872,513170.0
2020-09-02 10:25:00,36.83,36.94,36.82,36.92,328940.0,32.6872,32.7848,32.6783,32.767,328940.0
2020-09-02 10:30:00,36.93,36.99,36.89,36.93,320500.0,32.7759,32.8292,32.7404,32.7759,320500.0
2020-09-02 10:35:00,36.91,36.91,36.77,36.78,238290.0,32.7582,32.7582,32.6339,32.6428,238290.0
2020-09-02 10:40:00,36.79,36.99,36.78,36.97,318160.0,32.6517,32.8292,32.6428,32.8114,318160.0
2020-09-02 10:45:00,36.98,37.06,36.93,37.06,172760.0,32.8203,32.8913,32.7759,32.8913,172760.0
2020-09-02 10:50:00,37.09,37.18,37.05,37.12,304720.0,32.9179,32.9978,32.8824,32.9445,304720.0
2020-09-02 10:55:00,37.11,37.2,37.08,37.14,304060.0,32.9357,33.0155,32.909,32.9623,304060.0
2020-09-02 11:00:00,37.14,37.16,37.04,37.14,468400.0,32.9623,32.98,32.8735,32.9623,468400.0
2020-09-02 11:05:00,37.13,37.16,36.93,36.97,202000.0,32.9534,32.98,32.7759,32.8114,202000.0
2020-09-02 11:10:00,36.97,37.13,36.96,37.13,177150.0,32.8114,32.9534,32.8025,32.9534,177150.0
2020-09-02 11:15:00,37.13,37.23,37.06,37.2,234460.0,32.9534,33.0422,32.8913,33.0155,234460.0
2020-09-02 11:20:00,37.2,37.29,37.2,37.24,337390.0,33.0155,33.0954,33.0155,33.051,337390.0
2020-09-02 11:25:00,37.23,37.29,37.2,37.23,357630.0,33.0422,33.0954,33.0155,33.0422,357630.0
2020-09-02 11:30:00,37.25,37.3,37.24,37.26,178410.0,33.0599,33.1043,33.051,33.0688,178410.0
2020-09-02 11:35:00,37.26,37.27,37.03,37.05,245670.0,33.0688,33.0777,32.8647,32.8824,245670.0
2020-09-02 11:40:00,37.06,37.16,37.02,37.02,263630.0,32.8913,32.98,32.8558,32.8558,263630.0
2020-09-02 11:45:00,37.03,37.07,36.96,37.02,304680.0,32.8647,32.9002,32.8025,32.8558,304680.0
2020-09-02 11:50:00,37.02,37.06,37.0,37.02,115410.0,32.8558,32.8913,32.838,32.8558,115410.0
2020-09-02 11:55:00,37.02,37.1,37.0,37.1,153870.0,32.8558,32.9268,32.838,32.9268,153870.0
2020-09-02 12:00:00,37.07,37.1,37.0,37.03,251460.0,32.9002,32.9268,32.838,32.8647,251460.0
2020-09-02 12:05:00,37.03,37.07,37.0,37.04,126660.0,32.8647,32.9002,32.838,32.8735,126660.0
2020-09-02 12:10:00,37.04,37.11,37.04,37.1,85650.0,32.8735,32.9357,32.8735,32.9268,85650.0
2020-09-02 12:15:00,37.1,37.15,37.1,37.12,135010.0,32.9268,32.9712,32.9268,32.9445,135010.0
2020-09-02 12:20:00,37.14,37.19,37.13,37.16,100230.0,32.9623,33.0067,32.9534,32.98,100230.0
2020-09-02 12:25:00,37.17,37.19,37.12,37.17,81860.0,32.9889,33.0067,32.9445,32.9889,81860.0
2020-09-02 12:30:00,37.17,37.2,37.14,37.18,127990.0,32.9889,33.0155,32.9623,32.9978,127990.0
2020-09-02 12:35:00,37.19,37.22,37.16,37.21,117760.0,33.0067,33.0333,32.98,33.0244,117760.0
2020-09-02 12:40:00,37.21,37.28,37.21,37.26,123680.0,33.0244,33.0865,33.0244,33.0688,123680.0
2020-09-02 12:45:00,37.27,37.28,37.18,37.18,82470.0,33.0777,33.0865,32.9978,32.9978,82470.0
2020-09-02 12:50:00,37.19,37.25,37.18,37.23,164170.0,33.0067,33.0599,32.9978,33.0422,164170.0
2020-09-02 12:55:00,37.23,37.24,37.17,37.17,53820.0,33.0422,33.051,32.9889,32.9889,53820.0
2020-09-02 13:00:00,37.17,37.17,37.11,37.12,84760.0,32.9889,32.9889,32.9357,32.9445,84760.0
2020-09-02 13:05:00,37.12,37.19,37.11,37.16,97840.0,32.9445,33.0067,32.9357,32.98,97840.0
2020-09-02 13:10:00,37.15,37.24,37.12,37.23,77240.0,32.9712,33.051,32.9445,33.0422,77240.0
2020-09-02 13:15:00,37.22,37.26,37.22,37.24,84860.0,33.0333,33.0688,33.0333,33.051,84860.0
2020-09-02 13:20:00,37.23,37.26,37.19,37.26,275390.0,33.0422,33.0688,33.0067,33.0688,275390.0
2020-09-02 13:25:00,37.26,37.29,37.24,37.28,129160.0,33.0688,33.0954,33.051,33.0865,129160.0
2020-09-02 13:30:00,37.29,37.32,37.29,37.29,93540.0,33.0954,33.122,33.0954,33.0954,93540.0
2020-09-02 13:35:00,37.3,37.33,37.27,37.31,71160.0,33.1043,33.1309,33.0777,33.1132,71160.0
2020-09-02 13:40:00,37.31,37.36,37.29,37.34,148430.0,33.1132,33.1575,33.0954,33.1398,148430.0
2020-09-02 13:45:00,37.34,37.41,37.32,37.41,163710.0,33.1398,33.2019,33.122,33.2019,163710.0
2020-09-02 13:50:00,37.41,37.41,37.35,37.37,243860.0,33.2019,33.2019,33.1487,33.1664,243860.0
2020-09-02 13:55:00,37.38,37.41,37.37,37.4,106970.0,33.1753,33.2019,33.1664,33.1931,106970.0
2020-09-02 14:00:00,37.4,37.42,37.34,37.41,211680.0,33.1931,33.2108,33.1398,33.2019,211680.0
2020-09-02 14:05:00,37.42,37.42,37.37,37.4,111210.0,33.2108,33.2108,33.1664,33.1931,111210.0
2020-09-02 14:10:00,37.4,37.41,37.36,37.38,166690.0,33.1931,33.2019,33.1575,33.1753,166690.0
2020-09-02 14:15:00,37.39,37.47,37.39,37.47,172170.0,33.1842,33.2552,33.1842,33.2552,172170.0
2020-09-02 14:20:00,37.48,37.56,37.48,37.55,366870.0,33.2641,33.3351,33.2641,33.3262,366870.0
2020-09-02 14:25:00,37.55,37.61,37.54,37.59,341770.0,33.3262,33.3794,33.3173,33.3617,341770.0
2020-09-02 14:30:00,37.59,37.64,37.55,37.61,439140.0,33.3617,33.4061,33.3262,33.3794,439140.0
2020-09-02 14:35:00,37.61,37.61,37.47,37.48,697570.0,33.3794,33.3794,33.2552,33.2641,697570.0
2020-09-02 14:40:00,37.48,37.57,37.46,37.54,229480.0,33.2641,33.3439,33.2463,33.3173,229480.0
2020-09-02 14:45:00,37.53,37.63,37.53,37.6,215520.0,33.3084,33.3972,33.3084,33.3706,215520.0
2020-09-02 14:50:00,37.61,37.63,37.56,37.56,137970.0,33.3794,33.3972,33.3351,33.3351,137970.0
2020-09-02 14:55:00,37.56,37.62,37.52,37.55,247110.0,33.3351,33.3883,33.2996,33.3262,247110.0
2020-09-02 15:00:00,37.55,37.6,37.51,37.58,312040.0,33.3262,33.3706,33.2907,33.3528,312040.0
2020-09-02 15:05:00,37.57,37.58,37.54,37.57,123920.0,33.3439,33.3528,33.3173,33.3439,123920.0
2020-09-02 15:10:00,37.57,37.73,37.56,37.73,311320.0,33.3439,33.4859,33.3351,33.4859,311320.0
2020-09-02 15:15:00,37.73,37.87,37.72,37.86,762370.0,33.4859,33.6102,33.4771,33.6013,762370.0
2020-09-02 15:20:00,37.85,37.9,37.73,37.74,363990.0,33.5924,33.6368,33.4859,33.4948,363990.0
2020-09-02 15:25:00,37.74,37.75,37.64,37.68,384940.0,33.4948,33.5037,33.4061,33.4416,384940.0
2020-09-02 15:30:00,37.68,37.68,37.52,37.61,342050.0,33.4416,33.4416,33.2996,33.3794,342050.0
2020-09-02 15:35:00,37.6,37.61,37.49,37.51,608180.0,33.3706,33.3794,33.2729,33.2907,608180.0
2020-09-02 15:40:00,37.51,37.52,37.43,37.43,382920.0,33.2907,33.2996,33.2197,33.2197,382920.0
2020-09-02 15:45:00,37.44,37.53,37.41,37.5,457020.0,33.2286,33.3084,33.2019,33.2818,457020.0
2020-09-02 15:50:00,37.51,37.62,37.44,37.61,634800.0,33.2907,33.3883,33.2286,33.3794,634800.0
2020-09-02 15:55:00,37.61,37.62,37.5,37.5,1052050.0,33.3794,33.3883,33.2818,33.2818,1052050.0
2020-09-03 09:30:00,36.6,36.89,35.66,36.7,1899690.0,32.483,32.7404,31.6488,32.5718,1899690.0
2020-09-03 09:35:00,36.72,36.78,36.1,36.35,449440.0,32.5895,32.6428,32.0393,32.2612,449440.0
2020-09-03 09:40:00,36.34,36.41,36.16,36.35,344480.0,32.2523,32.3144,32.0925,32.2612,344480.0
2020-09-03 09:45:00,36.38,36.64,36.37,36.57,412550.0,32.2878,32.5185,32.2789,32.4564,412550.0
2020-09-03 09:50:00,36.55,36.58,36.34,36.42,628100.0,32.4387,32.4653,32.2523,32.3233,628100.0
2020-09-03 09:55:00,36.4,36.56,36.38,36.44,340500.0,32.3055,32.4475,32.2878,32.341,340500.0
2020-09-03 10:00:00,36.45,36.65,36.41,36.59,317420.0,32.3499,32.5274,32.3144,32.4742,317420.0
2020-09-03 10:05:00,36.61,36.61,36.48,36.52,231650.0,32.4919,32.4919,32.3765,32.412,231650.0
2020-09-03 10:10:00,36.5,36.56,36.38,36.47,351940.0,32.3943,32.4475,32.2878,32.3677,351940.0
2020-09-03 10:15:00,36.46,36.46,36.26,36.32,436800.0,32.3588,32.3588,32.1813,32.2345,436800.0
2020-09-03 10:20:00,36.32,36.35,36.01,36.05,299890.0,32.2345,32.2612,31.9594,31.9949,299890.0
2020-09-03 10:25:00,36.02,36.15,35.96,36.01,334950.0,31.9683,32.0837,31.915,31.9594,334950.0
2020-09-03 10:30:00,36.02,36.03,35.89,35.91,310910.0,31.9683,31.9772,31.8529,31.8707,310910.0
2020-09-03 10:35:00,35.93,35.99,35.81,35.86,352140.0,31.8884,31.9417,31.7819,31.8263,352140.0
2020-09-03 10:40:00,35.85,35.94,35.78,35.81,245820.0,31.8174,31.8973,31.7553,31.7819,245820.0
2020-09-03 10:45:00,35.77,35.86,35.73,35.82,234990.0,31.7464,31.8263,31.7109,31.7908,234990.0
2020-09-03 10:50:00,35.81,36.25,35.81,36.25,225490.0,31.7819,32.1724,31.7819,32.1724,225490.0
2020-09-03 10:55:00,36.19,36.28,36.06,36.15,167290.0,32.1192,32.199,32.0038,32.0837,167290.0
2020-09-03 11:00:00,36.14,36.16,35.99,36.03,179950.0,32.0748,32.0925,31.9417,31.9772,179950.0
2020-09-03 11:05:00,36.02,36.08,35.9,35.96,256700.0,31.9683,32.0215,31.8618,31.915,256700.0
2020-09-03 11:10:00,36.04,36.09,35.95,36.03,131140.0,31.986,32.0304,31.9062,31.9772,131140.0
2020-09-03 11:15:00,35.99,35.99,35.64,35.67,290590.0,31.9417,31.9417,31.631,31.6577,290590.0
2020-09-03 11:20:00,35.64,35.73,35.54,35.7,322660.0,31.631,31.7109,31.5423,31.6843,322660.0
2020-09-03 11:25:00,35.71,35.76,35.58,35.65,249210.0,31.6932,31.7375,31.5778,31.6399,249210.0
2020-09-03 11:30:00,35.64,35.76,35.58,35.6,243100.0,31.631,31.7375,31.5778,31.5955,243100.0
2020-09-03 11:35:00,35.59,35.75,35.45,35.72,249060.0,31.5866,31.7287,31.4624,31.702,249060.0
2020-09-03 11:40:00,35.76,35.88,35.74,35.86,182750.0,31.7375,31.844,31.7198,31.8263,182750.0
2020-09-03 11:45:00,35.88,35.95,35.78,35.78,150690.0,31.844,31.9062,31.7553,31.7553,150690.0
2020-09-03 11:50:00,35.77,35.94,35.74,35.9,151890.0,31.7464,31.8973,31.7198,31.8618,151890.0
2020-09-03 11:55:00,35.9,35.9,35.71,35.72,219900.0,31.8618,31.8618,31.6932,31.702,219900.0
2020-09-03 12:00:00,35.74,35.78,35.58,35.65,144870.0,31.7198,31.7553,31.5778,31.6399,144870.0
2020-09-03 12:05:00,35.65,35.65,35.49,35.55,104610.0,31.6399,31.6399,31.4979,31.5511,104610.0
2020-09-03 12:10:00,35.56,35.61,35.48,35.6,143770.0,31.56,31.6044,31.489,31.5955,143770.0
2020-09-03 12:15:00,35.6,35.66,35.53,35.59,188060.0,31.5955,31.6488,31.5334,31.5866,188060.0
2020-09-03 12:20:00,35.58,35.58,35.45,35.45,77310.0,31.5778,31.5778,31.4624,31.4624,77310.0
2020-09-03 12:25:00,35.44,35.48,35.38,35.41,119870.0,31.4535,31.489,31.4003,31.4269,119870.0
2020-09-03 12:30:00,35.39,35.4,35.27,35.3,212620.0,31.4091,31.418,31.3026,31.3293,212620.0
2020-09-03 12:35:00,35.29,35.42,35.27,35.42,93980.0,31.3204,31.4358,31.3026,31.4358,93980.0
2020-09-03 12:40:00,35.41,35.46,35.39,35.43,180660.0,31.4269,31.4713,31.4091,31.4446,180660.0
2020-09-03 12:45:00,35.4,35.54,35.35,35.35,143390.0,31.418,31.5423,31.3736,31.3736,143390.0
2020-09-03 12:50:00,35.35,35.42,35.21,35.32,273490.0,31.3736,31.4358,31.2494,31.347,273490.0
2020-09-03 12:55:00,35.34,35.44,35.3,35.37,144940.0,31.3648,31.4535,31.3293,31.3914,144940.0
2020-09-03 13:00:00,35.34,35.34,35.15,35.23,194300.0,31.3648,31.3648,31.1961,31.2671,194300.0
2020-09-03 13:05:00,35.23,35.3,35.19,35.26,256760.0,31.2671,31.3293,31.2316,31.2938,256760.0
2020-09-03 13:10:00,35.27,35.42,35.27,35.42,160210.0,31.3026,31.4358,31.3026,31.4358,160210.0
2020-09-03 13:15:00,35.4,35.42,35.25,35.29,107210.0,31.418,31.4358,31.2849,31.3204,107210.0
2020-09-03 13:20:00,35.31,35.35,35.26,35.32,108380.0,31.3381,31.3736,31.2938,31.347,108380.0
2020-09-03 13:25:00,35.34,35.47,35.3,35.46,134440.0,31.3648,31.4801,31.3293,31.4713,134440.0
2020-09-03 13:30:00,35.45,35.46,35.24,35.25,303280.0,31.4624,31.4713,31.276,31.2849,303280.0
2020-09-03 13:35:00,35.26,35.33,35.2,35.23,116510.0,31.2938,31.3559,31.2405,31.2671,116510.0
2020-09-03 13:40:00,35.26,35.34,35.18,35.19,179650.0,31.2938,31.3648,31.2228,31.2316,179650.0
2020-09-03 13:45:00,35.21,35.23,35.16,35.17,104770.0,31.2494,31.2671,31.205,31.2139,104770.0
2020-09-03 13:50:00,35.16,35.37,35.16,35.36,201790.0,31.205,31.3914,31.205,31.3825,201790.0
2020-09-03 13:55:00,35.34,35.37,35.3,35.3,75460.0,31.3648,31.3914,31.3293,31.3293,75460.0
2020-09-03 14:00:00,35.28,35.37,35.25,35.37,193930.0,31.3115,31.3914,31.2849,31.3914,193930.0
2020-09-03 14:05:00,35.38,35.46,35.32,35.43,266290.0,31.4003,31.4713,31.347,31.4446,266290.0
2020-09-03 14:10:00,35.44,35.47,35.33,35.36,162100.0,31.4535,31.4801,31.3559,31.3825,162100.0
2020-09-03 14:15:00,35.36,35.36,35.26,35.29,148590.0,31.3825,31.3825,31.2938,31.3204,148590.0
2020-09-03 14:20:00,35.3,35.34,35.27,35.27,76900.0,31.3293,31.3648,31.3026,31.3026,76900.0
2020-09-03 14:25:00,35.26,35.43,35.25,35.43,178300.0,31.2938,31.4446,31.2849,31.4446,178300.0
2020-09-03 14:30:00,35.4,35.51,35.4,35.48,136030.0,31.418,31.5156,31.418,31.489,136030.0
2020-09-03 14:35:00,35.46,35.51,35.43,35.45,141570.0,31.4713,31.5156,31.4446,31.4624,141570.0
2020-09-03 14:40:00,35.45,35.47,35.35,35.36,96710.0,31.4624,31.4801,31.3736,31.3825,96710.0
2020-09-03 14:45:00,35.36,35.43,35.29,35.31,163790.0,31.3825,31.4446,31.3204,31.3381,163790.0
2020-09-03 14:50:00,35.31,35.36,35.26,35.27,148400.0,31.3381,31.3825,31.2938,31.3026,148400.0
2020-09-03 14:55:00,35.27,35.27,35.16,35.16,266470.0,31.3026,31.3026,31.205,31.205,266470.0
2020-09-03 15:00:00,35.17,35.21,35.05,35.09,334130.0,31.2139,31.2494,31.1074,31.1429,334130.0
2020-09-03 15:05:00,35.11,35.2,35.05,35.12,150840.0,31.1606,31.2405,31.1074,31.1695,150840.0
2020-09-03 15:10:00,35.11,35.17,35.07,35.16,152520.0,31.1606,31.2139,31.1251,31.205,152520.0
2020-09-03 15:15:00,35.17,35.22,35.12,35.14,150400.0,31.2139,31.2583,31.1695,31.1873,150400.0
2020-09-03 15:20:00,35.13,35.16,35.05,35.09,223100.0,31.1784,31.205,31.1074,31.1429,223100.0
2020-09-03 15:25:00,35.07,35.17,35.02,35.06,209560.0,31.1251,31.2139,31.0808,31.1163,209560.0
2020-09-03 15:30:00,35.06,35.15,35.02,35.02,253510.0,31.1163,31.1961,31.0808,31.0808,253510.0
2020-09-03 15:35:00,35.02,35.2,35.02,35.13,382190.0,31.0808,31.2405,31.0808,31.1784,382190.0
2020-09-03 15:40:00,35.13,35.26,35.04,35.24,387830.0,31.1784,31.2938,31.0985,31.276,387830.0
2020-09-03 15:45:00,35.25,35.32,35.18,35.18,551320.0,31.2849,31.347,31.2228,31.2228,551320.0
2020-09-03 15:50:00,35.16,35.31,35.14,35.17,714330.0,31.205,31.3381,31.1873,31.2139,714330.0
2020-09-03 15:55:00,35.18,35.4,35.18,35.27,1238660.0,31.2228,31.418,31.2228,31.3026,1238660.0
2020-09-04 09:30:00,36.11,36.89,35.85,36.79,2698890.0,32.0482,32.7404,31.8174,32.6517,2698890.0
2020-09-04 09:35:00,36.76,36.82,36.24,36.52,1354470.0,32.625,32.6783,32.1635,32.412,1354470.0
2020-09-04 09:40:00,36.51,36.99,36.51,36.86,1152280.0,32.4032,32.8292,32.4032,32.7138,1152280.0
2020-09-04 09:45:00,36.87,36.92,36.6,36.78,1135700.0,32.7227,32.767,32.483,32.6428,1135700.0
2020-09-04 09:50:00,36.76,37.11,36.74,37.06,1456620.0,32.625,32.9357,32.6073,32.8913,1456620.0
2020-09-04 09:55:00,37.06,37.25,36.66,36.7,1311800.0,32.8913,33.0599,32.5363,32.5718,1311800.0
2020-09-04 10:00:00,36.69,36.86,36.67,36.68,861450.0,32.5629,32.7138,32.5452,32.554,861450.0
2020-09-04 10:05:00,36.71,36.77,36.37,36.5,919790.0,32.5807,32.6339,32.2789,32.3943,919790.0
2020-09-04 10:10:00,36.43,36.45,35.82,35.83,1068320.0,32.3322,32.3499,31.7908,31.7997,1068320.0
2020-09-04 10:15:00,35.82,35.96,35.51,35.58,769300.0,31.7908,31.915,31.5156,31.5778,769300.0
2020-09-04 10:20:00,35.57,36.05,35.57,35.84,613910.0,31.5689,31.9949,31.5689,31.8085,613910.0
2020-09-04 10:25:00,35.85,35.93,35.6,35.7,349860.0,31.8174,31.8884,31.5955,31.6843,349860.0
2020-09-04 10:30:00,35.69,35.82,35.52,35.56,416380.0,31.6754,31.7908,31.5245,31.56,416380.0
2020-09-04 10:35:00,35.54,35.65,35.41,35.57,471620.0,31.5423,31.6399,31.4269,31.5689,471620.0
2020-09-04 10:40:00,35.5,35.64,35.35,35.46,293020.0,31.5068,31.631,31.3736,31.4713,293020.0
2020-09-04 10:45:00,35.42,35.94,35.4,35.88,591890.0,31.4358,31.8973,31.418,31.844,591890.0
2020-09-04 10:50:00,35.88,36.05,35.66,35.99,413080.0,31.844,31.9949,31.6488,31.9417,413080.0
2020-09-04 10:55:00,35.98,36.3,35.95,36.26,404360.0,31.9328,32.2168,31.9062,32.1813,404360.0
2020-09-04 11:00:00,36.25,36.28,35.95,36.15,522780.0,32.1724,32.199,31.9062,32.0837,522780.0
2020-09-04 11:05:00,36.15,36.2,35.96,36.08,394130.0,32.0837,32.128,31.915,32.0215,394130.0
2020-09-04 11:10:00,36.07,36.25,36.01,36.2,235210.0,32.0127,32.1724,31.9594,32.128,235210.0
2020-09-04 11:15:00,36.2,36.25,35.98,36.13,356020.0,32.128,32.1724,31.9328,32.0659,356020.0
2020-09-04 11:20:00,36.14,36.18,35.98,36.06,248040.0,32.0748,32.1103,31.9328,32.0038,248040.0
2020-09-04 11:25:00,36.06,36.14,35.93,36.02,391020.0,32.0038,32.0748,31.8884,31.9683,391020.0
2020-09-04 11:30:00,36.01,36.19,35.97,36.12,210200.0,31.9594,32.1192,31.9239,32.057,210200.0
2020-09-04 11:35:00,36.12,36.15,36.02,36.06,181420.0,32.057,32.0837,31.9683,32.0038,181420.0
2020-09-04 11:40:00,36.02,36.05,35.85,35.87,251140.0,31.9683,31.9949,31.8174,31.8352,251140.0
2020-09-04 11:45:00,35.87,35.96,35.85,35.9,172550.0,31.8352,31.915,31.8174,31.8618,172550.0
2020-09-04 11:50:00,35.9,36.02,35.84,36.01,225090.0,31.8618,31.9683,31.8085,31.9594,225090.0
2020-09-04 11:55:00,35.98,36.01,35.74,35.77,415680.0,31.9328,31.9594,31.7198,31.7464,415680.0
2020-09-04 12:00:00,35.77,35.86,35.77,35.8,316290.0,31.7464,31.8263,31.7464,31.773,316290.0
2020-09-04 12:05:00,35.82,35.83,35.7,35.77,270900.0,31.7908,31.7997,31.6843,31.7464,270900.0
2020-09-04 12:10:00,35.79,35.88,35.65,35.85,390910.0,31.7642,31.844,31.6399,31.8174,390910.0
2020-09-04 12:15:00,35.86,35.92,35.61,35.68,471150.0,31.8263,31.8795,31.6044,31.6665,471150.0
2020-09-04 12:20:00,35.65,35.86,35.64,35.84,311590.0,31.6399,31.8263,31.631,31.8085,311590.0
2020-09-04 12:25:00,35.84,36.12,35.83,36.11,522920.0,31.8085,32.057,31.7997,32.0482,522920.0
2020-09-04 12:30:00,36.09,36.27,36.05,36.27,552260.0,32.0304,32.1902,31.9949,32.1902,552260.0
2020-09-04 12:35:00,36.26,36.4,36.23,36.33,486970.0,32.1813,32.3055,32.1547,32.2434,486970.0
2020-09-04 12:40:00,36.36,36.42,36.3,36.39,362440.0,32.27,32.3233,32.2168,32.2967,362440.0
2020-09-04 12:45:00,36.4,36.54,36.38,36.49,701740.0,32.3055,32.4298,32.2878,32.3854,701740.0
2020-09-04 12:50:00,36.51,36.61,36.45,36.54,503130.0,32.4032,32.4919,32.3499,32.4298,503130.0
2020-09-04 12:55:00,36.53,36.54,36.36,36.5,375130.0,32.4209,32.4298,32.27,32.3943,375130.0
2020-09-04 13:00:00,36.48,36.48,36.29,36.31,192820.0,32.3765,32.3765,32.2079,32.2257,192820.0
2020-09-04 13:05:00,36.29,36.36,36.26,36.33,202170.0,32.2079,32.27,32.1813,32.2434,202170.0
2020-09-04 13:10:00,36.31,36.37,36.19,36.3,182250.0,32.2257,32.2789,32.1192,32.2168,182250.0
2020-09-04 13:15:00,36.3,36.3,36.04,36.08,180330.0,32.2168,32.2168,31.986,32.0215,180330.0
2020-09-04 13:20:00,36.11,36.39,36.11,36.34,373800.0,32.0482,32.2967,32.0482,32.2523,373800.0
2020-09-04 13:25:00,36.3,36.36,36.26,36.36,244740.0,32.2168,32.27,32.1813,32.27,244740.0
2020-09-04 13:30:00,36.33,36.33,36.16,36.24,178380.0,32.2434,32.2434,32.0925,32.1635,178380.0
2020-09-04 13:35:00,36.26,36.4,36.18,36.39,320520.0,32.1813,32.3055,32.1103,32.2967,320520.0
2020-09-04 13:40:00,36.39,36.43,36.32,36.36,212740.0,32.2967,32.3322,32.2345,32.27,212740.0
2020-09-04 13:45:00,36.35,36.51,36.35,36.44,319000.0,32.2612,32.4032,32.2612,32.341,319000.0
2020-09-04 13:50:00,36.42,36.44,36.31,36.43,198870.0,32.3233,32.341,32.2257,32.3322,198870.0
2020-09-04 13:55:00,36.43,36.59,36.43,36.57,348120.0,32.3322,32.4742,32.3322,32.4564,348120.0
2020-09-04 14:00:00,36.54,36.6,36.44,36.47,239260.0,32.4298,32.483,32.341,32.3677,239260.0
2020-09-04 14:05:00,36.5,36.53,36.41,36.44,136590.0,32.3943,32.4209,32.3144,32.341,136590.0
2020-09-04 14:10:00,36.44,36.51,36.41,36.5,329270.0,32.341,32.4032,32.3144,32.3943,329270.0
2020-09-04 14:15:00,36.51,36.6,36.49,36.56,294180.0,32.4032,32.483,32.3854,32.4475,294180.0
2020-09-04 14:20:00,36.56,36.62,36.47,36.58,387750.0,32.4475,32.5008,32.3677,32.4653,387750.0
2020-09-04 14:25:00,36.59,36.89,36.58,36.79,682060.0,32.4742,32.7404,32.4653,32.6517,682060.0
2020-09-04 14:30:00,36.74,36.76,36.6,36.61,395770.0,32.6073,32.625,32.483,32.4919,395770.0
2020-09-04 14:35:00,36.61,36.83,36.61,36.8,419190.0,32.4919,32.6872,32.4919,32.6605,419190.0
2020-09-04 14:40:00,36.78,36.86,36.7,36.73,501600.0,32.6428,32.7138,32.5718,32.5984,501600.0
2020-09-04 14:45:00,36.72,36.88,36.72,36.77,278060.0,32.5895,32.7315,32.5895,32.6339,278060.0
2020-09-04 14:50:00,36.79,36.83,36.73,36.77,178050.0,32.6517,32.6872,32.5984,32.6339,178050.0
2020-09-04 14:55:00,36.79,36.85,36.76,36.85,219920.0,32.6517,32.7049,32.625,32.7049,219920.0
2020-09-04 15:00:00,36.85,36.93,36.82,36.91,367190.0,32.7049,32.7759,32.6783,32.7582,367190.0
2020-09-04 15:05:00,36.92,36.93,36.85,36.89,258720.0,32.767,32.7759,32.7049,32.7404,258720.0
2020-09-04 15:10:00,36.88,36.9,36.74,36.74,227680.0,32.7315,32.7493,32.6073,32.6073,227680.0
2020-09-04 15:15:00,36.75,36.9,36.75,36.79,206400.0,32.6162,32.7493,32.6162,32.6517,206400.0
2020-09-04 15:20:00,36.82,36.9,36.82,36.88,223930.0,32.6783,32.7493,32.6783,32.7315,223930.0
2020-09-04 15:25:00,36.89,37.07,36.8,36.98,571170.0,32.7404,32.9002,32.6605,32.8203,571170.0
2020-09-04 15:30:00,36.98,36.98,36.79,36.83,306640.0,32.8203,32.8203,32.6517,32.6872,306640.0
2020-09-04 15:35:00,36.85,36.87,36.52,36.63,412890.0,32.7049,32.7227,32.412,32.5097,412890.0
2020-09-04 15:40:00,36.64,36.66,36.46,36.46,323370.0,32.5185,32.5363,32.3588,32.3588,323370.0
2020-09-04 15:45:00,36.48,36.6,36.37,36.37,454760.0,32.3765,32.483,32.2789,32.2789,454760.0
2020-09-04 15:50:00,36.38,36.48,36.34,36.38,706440.0,32.2878,32.3765,32.2523,32.2878,706440.0
2020-09-04 15:55:00,36.39,36.41,36.27,36.27,1266100.0,32.2967,32.3144,32.1902,32.1902,1266100.0
2020-09-08 09:30:00,35.2,35.51,35.1,35.28,1397860.0,31.2405,31.5156,31.1518,31.3115,1397860.0
2020-09-08 09:35:00,35.33,35.69,35.21,35.69,437080.0,31.3559,31.6754,31.2494,31.6754,437080.0
2020-09-08 09:40:00,35.62,35.62,35.23,35.42,326660.0,31.6133,31.6133,31.2671,31.4358,326660.0
2020-09-08 09:45:00,35.35,35.65,35.32,35.49,296450.0,31.3736,31.6399,31.347,31.4979,296450.0
2020-09-08 09:50:00,35.56,35.75,35.5,35.75,171840.0,31.56,31.7287,31.5068,31.7287,171840.0
2020-09-08 09:55:00,35.76,35.84,35.69,35.75,232920.0,31.7375,31.8085,31.6754,31.7287,232920.0
2020-09-08 10:00:00,35.78,35.79,35.6,35.7,243730.0,31.7553,31.7642,31.5955,31.6843,243730.0
2020-09-08 10:05:00,35.73,35.89,35.6,35.89,153100.0,31.7109,31.8529,31.5955,31.8529,153100.0
2020-09-08 10:10:00,35.88,36.02,35.84,36.0,318980.0,31.844,31.9683,31.8085,31.9505,318980.0
2020-09-08 10:15:00,36.0,36.14,35.96,36.07,254240.0,31.9505,32.0748,31.915,32.0127,254240.0
2020-09-08 10:20:00,36.07,36.21,36.05,36.15,365060.0,32.0127,32.1369,31.9949,32.0837,365060.0
2020-09-08 10:25:00,36.14,36.21,36.12,36.21,150370.0,32.0748,32.1369,32.057,32.1369,150370.0
2020-09-08 10:30:00,36.19,36.27,36.05,36.1,152500.0,32.1192,32.1902,31.9949,32.0393,152500.0
2020-09-08 10:35:00,36.11,36.12,35.95,36.03,155580.0,32.0482,32.057,31.9062,31.9772,155580.0
2020-09-08 10:40:00,36.07,36.07,35.84,35.95,161540.0,32.0127,32.0127,31.8085,31.9062,161540.0
2020-09-08 10:45:00,35.93,35.96,35.73,35.73,120810.0,31.8884,31.915,31.7109,31.7109,120810.0
2020-09-08 10:50:00,35.73,35.97,35.73,35.91,122100.0,31.7109,31.9239,31.7109,31.8707,122100.0
2020-09-08 10:55:00,35.93,35.97,35.84,35.84,83200.0,31.8884,31.9239,31.8085,31.8085,83200.0
2020-09-08 11:00:00,35.81,35.92,35.72,35.88,114620.0,31.7819,31.8795,31.702,31.844,114620.0
2020-09-08 11:05:00,35.87,35.94,35.81,35.92,83170.0,31.8352,31.8973,31.7819,31.8795,83170.0
2020-09-08 11:10:00,35.9,35.97,35.88,35.88,126270.0,31.8618,31.9239,31.844,31.844,126270.0
2020-09-08 11:15:00,35.89,35.92,35.8,35.85,69240.0,31.8529,31.8795,31.773,31.8174,69240.0
2020-09-08 11:20:00,35.87,35.9,35.74,35.77,89970.0,31.8352,31.8618,31.7198,31.7464,89970.0
2020-09-08 11:25:00,35.77,35.82,35.73,35.82,81320.0,31.7464,31.7908,31.7109,31.7908,81320.0
2020-09-08 11:30:00,35.79,35.83,35.61,35.65,195760.0,31.7642,31.7997,31.6044,31.6399,195760.0
2020-09-08 11:35:00,35.67,35.68,35.6,35.6,105370.0,31.6577,31.6665,31.5955,31.5955,105370.0
2020-09-08 11:40:00,35.59,35.62,35.52,35.57,88410.0,31.5866,31.6133,31.5245,31.5689,88410.0
2020-09-08 11:45:00,35.61,35.64,35.53,35.63,64680.0,31.6044,31.631,31.5334,31.6221,64680.0
2020-09-08 11:50:00,35.64,35.64,35.48,35.49,137960.0,31.631,31.631,31.489,31.4979,137960.0
2020-09-08 11:55:00,35.49,35.63,35.44,35.56,105880.0,31.4979,31.6221,31.4535,31.56,105880.0
2020-09-08 12:00:00,35.54,35.61,35.54,35.58,54740.0,31.5423,31.6044,31.5423,31.5778,54740.0
2020-09-08 12:05:00,35.6,35.7,35.54,35.67,151500.0,31.5955,31.6843,31.5423,31.6577,151500.0
2020-09-08 12:10:00,35.65,35.71,35.64,35.68,113770.0,31.6399,31.6932,31.631,31.6665,113770.0
2020-09-08 12:15:00,35.7,35.76,35.67,35.74,216960.0,31.6843,31.7375,31.6577,31.7198,216960.0
2020-09-08 12:20:00,35.74,35.82,35.7,35.77,104410.0,31.7198,31.7908,31.6843,31.7464,104410.0
2020-09-08 12:25:00,35.78,35.79,35.68,35.7,86690.0,31.7553,31.7642,31.6665,31.6843,86690.0
2020-09-08 12:30:00,35.71,35.77,35.68,35.73,103930.0,31.6932,31.7464,31.6665,31.7109,103930.0
2020-09-08 12:35:00,35.73,35.76,35.69,35.7,46770.0,31.7109,31.7375,31.6754,31.6843,46770.0
2020-09-08 12:40:00,35.71,35.75,35.65,35.74,106890.0,31.6932,31.7287,31.6399,31.7198,106890.0
2020-09-08 12:45:00,35.74,35.85,35.73,35.83,83510.0,31.7198,31.8174,31.7109,31.7997,83510.0
2020-09-08 12:50:00,35.81,35.84,35.78,35.8,46000.0,31.7819,31.8085,31.7553,31.773,46000.0
2020-09-08 12:55:00,35.8,35.81,35.76,35.78,57360.0,31.773,31.7819,31.7375,31.7553,57360.0
2020-09-08 13:00:00,35.79,35.79,35.7,35.74,86350.0,31.7642,31.7642,31.6843,31.7198,86350.0
2020-09-08 13:05:00,35.73,35.73,35.62,35.64,104020.0,31.7109,31.7109,31.6133,31.631,104020.0
2020-09-08 13:10:00,35.62,35.7,35.62,35.69,91290.0,31.6133,31.6843,31.6133,31.6754,91290.0
2020-09-08 13:15:00,35.68,35.78,35.68,35.77,64540.0,31.6665,31.7553,31.6665,31.7464,64540.0
2020-09-08 13:20:00,35.76,35.78,35.73,35.78,96600.0,31.7375,31.7553,31.7109,31.7553,96600.0
2020-09-08 13:25:00,35.79,35.79,35.68,35.71,251280.0,31.7642,31.7642,31.6665,31.6932,251280.0
2020-09-08 13:30:00,35.7,35.81,35.69,35.81,166810.0,31.6843,31.7819,31.6754,31.7819,166810.0
2020-09-08 13:35:00,35.8,35.87,35.79,35.87,113730.0,31.773,31.8352,31.7642,31.8352,113730.0
2020-09-08 13:40:00,35.86,35.89,35.83,35.85,81640.0,31.8263,31.8529,31.7997,31.8174,81640.0
2020-09-08 13:45:00,35.85,35.93,35.84,35.89,142240.0,31.8174,31.8884,31.8085,31.8529,142240.0
2020-09-08 13:50:00,35.9,35.92,35.84,35.91,121210.0,31.8618,31.8795,31.8085,31.8707,121210.0
2020-09-08 13:55:00,35.9,35.91,35.8,35.83,108100.0,31.8618,31.8707,31.773,31.7997,108100.0
2020-09-08 14:00:00,35.86,35.88,35.81,35.85,144380.0,31.8263,31.844,31.7819,31.8174,144380.0
2020-09-08 14:05:00,35.84,35.85,35.78,35.81,102810.0,31.8085,31.8174,31.7553,31.7819,102810.0
2020-09-08 14:10:00,35.81,35.82,35.74,35.77,126230.0,31.7819,31.7908,31.7198,31.7464,126230.0
2020-09-08 14:15:00,35.78,35.78,35.66,35.69,142570.0,31.7553,31.7553,31.6488,31.6754,142570.0
2020-09-08 14:20:00,35.69,35.73,35.65,35.68,137790.0,31.6754,31.7109,31.6399,31.6665,137790.0
2020-09-08 14:25:00,35.67,35.69,35.62,35.63,130170.0,31.6577,31.6754,31.6133,31.6221,130170.0
2020-09-08 14:30:00,35.64,35.64,35.59,35.62,88590.0,31.631,31.631,31.5866,31.6133,88590.0
2020-09-08 14:35:00,35.61,35.63,35.51,35.52,111850.0,31.6044,31.6221,31.5156,31.5245,111850.0
2020-09-08 14:40:00,35.53,35.55,35.41,35.41,111540.0,31.5334,31.5511,31.4269,31.4269,111540.0
2020-09-08 14:45:00,35.41,35.5,35.4,35.47,127130.0,31.4269,31.5068,31.418,31.4801,127130.0
2020-09-08 14:50:00,35.47,35.49,35.34,35.39,99920.0,31.4801,31.4979,31.3648,31.4091,99920.0
2020-09-08 14:55:00,35.35,35.54,35.35,35.5,152430.0,31.3736,31.5423,31.3736,31.5068,152430.0
2020-09-08 15:00:00,35.47,35.48,35.29,35.29,172620.0,31.4801,31.489,31.3204,31.3204,172620.0
2020-09-08 15:05:00,35.3,35.35,35.27,35.32,120340.0,31.3293,31.3736,31.3026,31.347,120340.0
2020-09-08 15:10:00,35.36,35.45,35.36,35.4,105640.0,31.3825,31.4624,31.3825,31.418,105640.0
2020-09-08 15:15:00,35.39,35.42,35.31,35.33,154720.0,31.4091,31.4358,31.3381,31.3559,154720.0
2020-09-08 15:20:00,35.34,35.43,35.33,35.4,152210.0,31.3648,31.4446,31.3559,31.418,152210.0
2020-09-08 15:25:00,35.42,35.48,35.38,35.45,132050.0,31.4358,31.489,31.4003,31.4624,132050.0
2020-09-08 15:30:00,35.45,35.5,35.4,35.4,275120.0,31.4624,31.5068,31.418,31.418,275120.0
2020-09-08 15:35:00,35.39,35.54,35.39,35.44,195830.0,31.4091,31.5423,31.4091,31.4535,195830.0
2020-09-08 15:40:00,35.45,35.46,35.36,35.37,208050.0,31.4624,31.4713,31.3825,31.3914,208050.0
2020-09-08 15:45:00,35.37,35.38,35.2,35.29,332190.0,31.3914,31.4003,31.2405,31.3204,332190.0
2020-09-08 15:50:00,35.26,35.26,35.12,35.16,474000.0,31.2938,31.2938,31.1695,31.205,474000.0
2020-09-08 15:55:00,35.15,35.16,35.0,35.1,1426190.0,31.1961,31.205,31.063,31.1518,1426190.0
2020-09-09 09:30:00,35.62,35.82,35.55,35.6,879430.0,31.6133,31.7908,31.5511,31.5955,879430.0
2020-09-09 09:35:00,35.6,35.65,35.27,35.27,341120.0,31.5955,31.6399,31.3026,31.3026,341120.0
2020-09-09 09:40:00,35.3,35.49,35.3,35.37,276910.0,31.3293,31.4979,31.3293,31.3914,276910.0
2020-09-09 09:45:00,35.39,35.4,35.2,35.2,262600.0,31.4091,31.418,31.2405,31.2405,262600.0
2020-09-09 09:50:00,35.18,35.34,35.11,35.34,255970.0,31.2228,31.3648,31.1606,31.3648,255970.0
2020-09-09 09:55:00,35.32,35.33,35.19,35.29,255340.0,31.347,31.3559,31.2316,31.3204,255340.0
2020-09-09 10:00:00,35.29,35.42,35.27,35.37,140580.0,31.3204,31.4358,31.3026,31.3914,140580.0
2020-09-09 10:05:00,35.35,35.4,35.26,35.26,179970.0,31.3736,31.418,31.2938,31.2938,179970.0
2020-09-09 10:10:00,35.29,35.32,35.21,35.24,127550.0,31.3204,31.347,31.2494,31.276,127550.0
2020-09-09 10:15:00,35.28,35.38,35.26,35.28,128780.0,31.3115,31.4003,31.2938,31.3115,128780.0
2020-09-09 10:20:00,35.27,35.35,35.25,35.27,147890.0,31.3026,31.3736,31.2849,31.3026,147890.0
2020-09-09 10:25:00,35.26,35.46,35.26,35.43,211060.0,31.2938,31.4713,31.2938,31.4446,211060.0
2020-09-09 10:30:00,35.43,35.49,35.41,35.44,198150.0,31.4446,31.4979,31.4269,31.4535,198150.0
2020-09-09 10:35:00,35.44,35.57,35.41,35.56,234650.0,31.4535,31.5689,31.4269,31.56,234650.0
2020-09-09 10:40:00,35.54,35.6,35.52,35.53,86570.0,31.5423,31.5955,31.5245,31.5334,86570.0
2020-09-09 10:45:00,35.54,35.6,35.52,35.57,85360.0,31.5423,31.5955,31.5245,31.5689,85360.0
2020-09-09 10:50:00,35.59,35.61,35.55,35.57,103220.0,31.5866,31.6044,31.5511,31.5689,103220.0
2020-09-09 10:55:00,35.59,35.71,35.59,35.69,138280.0,31.5866,31.6932,31.5866,31.6754,138280.0
2020-09-09 11:00:00,35.72,35.82,35.72,35.82,151380.0,31.702,31.7908,31.702,31.7908,151380.0
2020-09-09 11:05:00,35.81,35.81,35.65,35.65,103290.0,31.7819,31.7819,31.6399,31.6399,103290.0
2020-09-09 11:10:00,35.65,35.69,35.64,35.67,46230.0,31.6399,31.6754,31.631,31.6577,46230.0
2020-09-09 11:15:00,35.68,35.73,35.62,35.68,109410.0,31.6665,31.7109,31.6133,31.6665,109410.0
2020-09-09 11:20:00,35.67,35.71,35.64,35.71,81280.0,31.6577,31.6932,31.631,31.6932,81280.0
2020-09-09 11:25:00,35.71,35.78,35.71,35.76,90350.0,31.6932,31.7553,31.6932,31.7375,90350.0
2020-09-09 11:30:00,35.79,35.8,35.72,35.74,55100.0,31.7642,31.773,31.702,31.7198,55100.0
2020-09-09 11:35:00,35.72,35.79,35.71,35.77,63330.0,31.702,31.7642,31.6932,31.7464,63330.0
2020-09-09 11:40:00,35.77,35.79,35.72,35.76,58000.0,31.7464,31.7642,31.702,31.7375,58000.0
2020-09-09 11:45:00,35.78,35.88,35.77,35.88,154840.0,31.7553,31.844,31.7464,31.844,154840.0
2020-09-09 11:50:00,35.87,35.89,35.82,35.88,145840.0,31.8352,31.8529,31.7908,31.844,145840.0
2020-09-09 11:55:00,35.87,35.87,35.79,35.83,46820.0,31.8352,31.8352,31.7642,31.7997,46820.0
2020-09-09 12:00:00,35.85,35.92,35.83,35.91,86270.0,31.8174,31.8795,31.7997,31.8707,86270.0
2020-09-09 12:05:00,35.91,35.99,35.89,35.99,121570.0,31.8707,31.9417,31.8529,31.9417,121570.0
2020-09-09 12:10:00,35.98,36.06,35.98,36.02,221600.0,31.9328,32.0038,31.9328,31.9683,221600.0
2020-09-09 12:15:00,36.01,36.07,36.01,36.04,171000.0,31.9594,32.0127,31.9594,31.986,171000.0
2020-09-09 12:20:00,36.05,36.05,35.98,35.98,191020.0,31.9949,31.9949,31.9328,31.9328,191020.0
2020-09-09 12:25:00,35.98,36.01,35.96,35.96,116220.0,31.9328,31.9594,31.915,31.915,116220.0
2020-09-09 12:30:00,35.96,36.0,35.95,35.98,120960.0,31.915,31.9505,31.9062,31.9328,120960.0
2020-09-09 12:35:00,35.99,36.02,35.98,36.02,105010.0,31.9417,31.9683,31.9328,31.9683,105010.0
2020-09-09 12:40:00,36.01,36.03,36.0,36.02,207050.0,31.9594,31.9772,31.9505,31.9683,207050.0
2020-09-09 12:45:00,36.02,36.05,36.02,36.05,96920.0,31.9683,31.9949,31.9683,31.9949,96920.0
2020-09-09 12:50:00,36.04,36.04,35.98,35.98,218960.0,31.986,31.986,31.9328,31.9328,218960.0
2020-09-09 12:55:00,35.99,36.04,35.99,36.02,74790.0,31.9417,31.986,31.9417,31.9683,74790.0
2020-09-09 13:00:00,36.03,36.06,36.02,36.06,254570.0,31.9772,32.0038,31.9683,32.0038,254570.0
2020-09-09 13:05:00,36.05,36.06,35.99,36.02,166180.0,31.9949,32.0038,31.9417,31.9683,166180.0
2020-09-09 13:10:00,36.02,36.07,36.01,36.02,315750.0,31.9683,32.0127,31.9594,31.9683,315750.0
2020-09-09 13:15:00,36.02,36.02,35.88,35.89,230310.0,31.9683,31.9683,31.844,31.8529,230310.0
2020-09-09 13:20:00,35.89,35.96,35.89,35.95,112270.0,31.8529,31.915,31.8529,31.9062,112270.0
2020-09-09 13:25:00,35.95,35.98,35.94,35.94,93400.0,31.9062,31.9328,31.8973,31.8973,93400.0
2020-09-09 13:30:00,35.94,35.97,35.9,35.95,99280.0,31.8973,31.9239,31.8618,31.9062,99280.0
2020-09-09 13:35:00,35.96,35.99,35.95,35.96,85200.0,31.915,31.9417,31.9062,31.915,85200.0
2020-09-09 13:40:00,35.96,35.96,35.88,35.9,97830.0,31.915,31.915,31.844,31.8618,97830.0
2020-09-09 13:45:00,35.89,35.92,35.86,35.91,158960.0,31.8529,31.8795,31.8263,31.8707,158960.0
2020-09-09 13:50:00,35.92,35.96,35.9,35.96,114530.0,31.8795,31.915,31.8618,31.915,114530.0
2020-09-09 13:55:00,35.95,35.98,35.86,35.86,61040.0,31.9062,31.9328,31.8263,31.8263,61040.0
2020-09-09 14:00:00,35.89,35.89,35.83,35.84,77240.0,31.8529,31.8529,31.7997,31.8085,77240.0
2020-09-09 14:05:00,35.84,35.87,35.82,35.85,51090.0,31.8085,31.8352,31.7908,31.8174,51090.0
2020-09-09 14:10:00,35.87,35.9,35.85,35.87,59390.0,31.8352,31.8618,31.8174,31.8352,59390.0
2020-09-09 14:15:00,35.87,35.93,35.86,35.89,57830.0,31.8352,31.8884,31.8263,31.8529,57830.0
2020-09-09 14:20:00,35.9,35.91,35.85,35.85,37800.0,31.8618,31.8707,31.8174,31.8174,37800.0
2020-09-09 14:25:00,35.86,35.9,35.81,35.83,136610.0,31.8263,31.8618,31.7819,31.7997,136610.0
2020-09-09 14:30:00,35.85,35.93,35.85,35.93,102790.0,31.8174,31.8884,31.8174,31.8884,102790.0
2020-09-09 14:35:00,35.94,35.98,35.93,35.97,105460.0,31.8973,31.9328,31.8884,31.9239,105460.0
2020-09-09 14:40:00,35.96,35.99,35.94,35.97,60310.0,31.915,31.9417,31.8973,31.9239,60310.0
2020-09-09 14:45:00,35.97,35.98,35.92,35.94,63010.0,31.9239,31.9328,31.8795,31.8973,63010.0
2020-09-09 14:50:00,35.95,35.99,35.91,35.98,64940.0,31.9062,31.9417,31.8707,31.9328,64940.0
2020-09-09 14:55:00,35.99,36.01,35.97,35.97,75570.0,31.9417,31.9594,31.9239,31.9239,75570.0
2020-09-09 15:00:00,35.98,36.06,35.98,36.05,58250.0,31.9328,32.0038,31.9328,31.9949,58250.0
2020-09-09 15:05:00,36.05,36.07,36.04,36.07,117420.0,31.9949,32.0127,31.986,32.0127,117420.0
2020-09-09 15:10:00,36.07,36.08,36.02,36.04,191870.0,32.0127,32.0215,31.9683,31.986,191870.0
2020-09-09 15:15:00,36.05,36.12,36.05,36.12,201850.0,31.9949,32.057,31.9949,32.057,201850.0
2020-09-09 15:20:00,36.12,36.16,36.08,36.14,186280.0,32.057,32.0925,32.0215,32.0748,186280.0
2020-09-09 15:25:00,36.16,36.16,36.11,36.16,161730.0,32.0925,32.0925,32.0482,32.0925,161730.0
2020-09-09 15:30:00,36.14,36.19,36.13,36.15,103790.0,32.0748,32.1192,32.0659,32.0837,103790.0
2020-09-09 15:35:00,36.15,36.15,36.02,36.02,161970.0,32.0837,32.0837,31.9683,31.9683,161970.0
2020-09-09 15:40:00,36.03,36.06,35.96,36.05,255040.0,31.9772,32.0038,31.915,31.9949,255040.0
2020-09-09 15:45:00,36.03,36.06,35.99,36.06,317250.0,31.9772,32.0038,31.9417,32.0038,317250.0
2020-09-09 15:50:00,36.05,36.18,35.99,36.18,390590.0,31.9949,32.1103,31.9417,32.1103,390590.0
2020-09-09 15:55:00,36.17,36.17,35.97,36.0,871780.0,32.1014,32.1014,31.9239,31.9505,871780.0
2020-09-10 09:30:00,36.21,36.56,36.2,36.55,584460.0,32.1369,32.4475,32.128,32.4387,584460.0
2020-09-10 09:35:00,36.56,36.56,36.3,36.44,201130.0,32.4475,32.4475,32.2168,32.341,201130.0
2020-09-10 09:40:00,36.42,36.45,36.31,36.31,289780.0,32.3233,32.3499,32.2257,32.2257,289780.0
2020-09-10 09:45:00,36.31,36.63,36.28,36.44,459000.0,32.2257,32.5097,32.199,32.341,459000.0
2020-09-10 09:50:00,36.46,36.65,36.43,36.64,302550.0,32.3588,32.5274,32.3322,32.5185,302550.0
2020-09-10 09:55:00,36.63,36.76,36.5,36.59,419290.0,32.5097,32.625,32.3943,32.4742,419290.0
2020-09-10 10:00:00,36.59,36.69,36.56,36.68,116730.0,32.4742,32.5629,32.4475,32.554,116730.0
2020-09-10 10:05:00,36.67,36.71,36.62,36.7,125470.0,32.5452,32.5807,32.5008,32.5718,125470.0
2020-09-10 10:10:00,36.7,36.71,36.62,36.68,134650.0,32.5718,32.5807,32.5008,32.554,134650.0
2020-09-10 10:15:00,36.67,36.78,36.67,36.67,167430.0,32.5452,32.6428,32.5452,32.5452,167430.0
2020-09-10 10:20:00,36.67,36.67,36.58,36.59,118940.0,32.5452,32.5452,32.4653,32.4742,118940.0
2020-09-10 10:25:00,36.58,36.6,36.51,36.51,149940.0,32.4653,32.483,32.4032,32.4032,149940.0
2020-09-10 10:30:00,36.5,36.68,36.49,36.65,59550.0,32.3943,32.554,32.3854,32.5274,59550.0
2020-09-10 10:35:00,36.62,36.71,36.62,36.67,125510.0,32.5008,32.5807,32.5008,32.5452,125510.0
2020-09-10 10:40:00,36.69,36.7,36.54,36.54,164080.0,32.5629,32.5718,32.4298,32.4298,164080.0
2020-09-10 10:45:00,36.57,36.58,36.4,36.41,167700.0,32.4564,32.4653,32.3055,32.3144,167700.0
2020-09-10 10:50:00,36.42,36.57,36.39,36.52,250490.0,32.3233,32.4564,32.2967,32.412,250490.0
2020-09-10 10:55:00,36.54,36.54,36.3,36.33,113060.0,32.4298,32.4298,32.2168,32.2434,113060.0
2020-09-10 11:00:00,36.31,36.44,36.26,36.43,125640.0,32.2257,32.341,32.1813,32.3322,125640.0
2020-09-10 11:05:00,36.46,36.53,36.44,36.51,128890.0,32.3588,32.4209,32.341,32.4032,128890.0
2020-09-10 11:10:00,36.5,36.54,36.42,36.53,60470.0,32.3943,32.4298,32.3233,32.4209,60470.0
2020-09-10 11:15:00,36.53,36.55,36.37,36.45,169870.0,32.4209,32.4387,32.2789,32.3499,169870.0
2020-09-10 11:20:00,36.49,36.56,36.47,36.55,95310.0,32.3854,32.4475,32.3677,32.4387,95310.0
2020-09-10 11:25:00,36.55,36.59,36.52,36.59,132150.0,32.4387,32.4742,32.412,32.4742,132150.0
2020-09-10 11:30:00,36.56,36.59,36.46,36.46,145550.0,32.4475,32.4742,32.3588,32.3588,145550.0
2020-09-10 11:35:00,36.45,36.53,36.41,36.51,177010.0,32.3499,32.4209,32.3144,32.4032,177010.0
2020-09-10 11:40:00,36.51,36.58,36.51,36.56,58990.0,32.4032,32.4653,32.4032,32.4475,58990.0
2020-09-10 11:45:00,36.56,36.58,36.49,36.57,60070.0,32.4475,32.4653,32.3854,32.4564,60070.0
2020-09-10 11:50:00,36.57,36.58,36.48,36.48,76120.0,32.4564,32.4653,32.3765,32.3765,76120.0
2020-09-10 11:55:00,36.48,36.49,36.32,36.34,186070.0,32.3765,32.3854,32.2345,32.2523,186070.0
2020-09-10 12:00:00,36.35,36.4,36.25,36.28,294670.0,32.2612,32.3055,32.1724,32.199,294670.0
2020-09-10 12:05:00,36.28,36.29,36.23,36.23,60350.0,32.199,32.2079,32.1547,32.1547,60350.0
2020-09-10 12:10:00,36.24,36.31,36.2,36.2,106770.0,32.1635,32.2257,32.128,32.128,106770.0
2020-09-10 12:15:00,36.2,36.23,36.13,36.21,83690.0,32.128,32.1547,32.0659,32.1369,83690.0
2020-09-10 12:20:00,36.2,36.21,36.07,36.14,98300.0,32.128,32.1369,32.0127,32.0748,98300.0
2020-09-10 12:25:00,36.14,36.21,36.14,36.19,50150.0,32.0748,32.1369,32.0748,32.1192,50150.0
2020-09-10 12:30:00,36.2,36.24,36.16,36.16,88590.0,32.128,32.1635,32.0925,32.0925,88590.0
2020-09-10 12:35:00,36.16,36.16,35.93,35.98,115260.0,32.0925,32.0925,31.8884,31.9328,115260.0
2020-09-10 12:40:00,35.98,36.02,35.96,35.98,54610.0,31.9328,31.9683,31.915,31.9328,54610.0
2020-09-10 12:45:00,35.96,36.06,35.96,36.04,64370.0,31.915,32.0038,31.915,31.986,64370.0
2020-09-10 12:50:00,36.08,36.14,36.08,36.14,74590.0,32.0215,32.0748,32.0215,32.0748,74590.0
2020-09-10 12:55:00,36.14,36.19,36.14,36.17,62550.0,32.0748,32.1192,32.0748,32.1014,62550.0
2020-09-10 13:00:00,36.17,36.2,36.13,36.2,57450.0,32.1014,32.128,32.0659,32.128,57450.0
2020-09-10 13:05:00,36.2,36.21,36.15,36.21,59230.0,32.128,32.1369,32.0837,32.1369,59230.0
2020-09-10 13:10:00,36.21,36.22,36.18,36.21,89640.0,32.1369,32.1458,32.1103,32.1369,89640.0
2020-09-10 13:15:00,36.22,36.29,36.22,36.29,47470.0,32.1458,32.2079,32.1458,32.2079,47470.0
2020-09-10 13:20:00,36.27,36.28,36.25,36.25,55030.0,32.1902,32.199,32.1724,32.1724,55030.0
2020-09-10 13:25:00,36.26,36.26,36.15,36.15,74220.0,32.1813,32.1813,32.0837,32.0837,74220.0
2020-09-10 13:30:00,36.16,36.23,36.16,36.22,45410.0,32.0925,32.1547,32.0925,32.1458,45410.0
2020-09-10 13:35:00,36.24,36.24,36.17,36.19,49130.0,32.1635,32.1635,32.1014,32.1192,49130.0
2020-09-10 13:40:00,36.18,36.19,36.14,36.15,76000.0,32.1103,32.1192,32.0748,32.0837,76000.0
2020-09-10 13:45:00,36.15,36.19,36.13,36.15,53780.0,32.0837,32.1192,32.0659,32.0837,53780.0
2020-09-10 13:50:00,36.16,36.18,36.08,36.08,57900.0,32.0925,32.1103,32.0215,32.0215,57900.0
2020-09-10 13:55:00,36.09,36.11,36.03,36.05,136920.0,32.0304,32.0482,31.9772,31.9949,136920.0
2020-09-10 14:00:00,36.04,36.13,36.04,36.13,35550.0,31.986,32.0659,31.986,32.0659,35550.0
2020-09-10 14:05:00,36.13,36.14,36.08,36.12,49500.0,32.0659,32.0748,32.0215,32.057,49500.0
2020-09-10 14:10:00,36.12,36.13,36.03,36.03,37300.0,32.057,32.0659,31.9772,31.9772,37300.0
2020-09-10 14:15:00,36.06,36.06,35.85,35.86,101940.0,32.0038,32.0038,31.8174,31.8263,101940.0
2020-09-10 14:20:00,35.85,35.89,35.78,35.78,235730.0,31.8174,31.8529,31.7553,31.7553,235730.0
2020-09-10 14:25:00,35.75,35.82,35.53,35.54,217900.0,31.7287,31.7908,31.5334,31.5423,217900.0
2020-09-10 14:30:00,35.58,35.72,35.56,35.64,115620.0,31.5778,31.702,31.56,31.631,115620.0
2020-09-10 14:35:00,35.64,35.78,35.61,35.77,65570.0,31.631,31.7553,31.6044,31.7464,65570.0
2020-09-10 14:40:00,35.74,35.74,35.54,35.55,118740.0,31.7198,31.7198,31.5423,31.5511,118740.0
2020-09-10 14:45:00,35.61,35.76,35.57,35.75,112360.0,31.6044,31.7375,31.5689,31.7287,112360.0
2020-09-10 14:50:00,35.74,35.74,35.65,35.7,74840.0,31.7198,31.7198,31.6399,31.6843,74840.0
2020-09-10 14:55:00,35.7,35.84,35.67,35.81,93630.0,31.6843,31.8085,31.6577,31.7819,93630.0
2020-09-10 15:00:00,35.81,35.81,35.7,35.7,85480.0,31.7819,31.7819,31.6843,31.6843,85480.0
2020-09-10 15:05:00,35.69,35.73,35.6,35.62,150800.0,31.6754,31.7109,31.5955,31.6133,150800.0
2020-09-10 15:10:00,35.61,35.7,35.57,35.67,85780.0,31.6044,31.6843,31.5689,31.6577,85780.0
2020-09-10 15:15:00,35.65,35.7,35.54,35.56,142540.0,31.6399,31.6843,31.5423,31.56,142540.0
2020-09-10 15:20:00,35.55,35.61,35.5,35.51,165080.0,31.5511,31.6044,31.5068,31.5156,165080.0
2020-09-10 15:25:00,35.51,35.58,35.44,35.56,134970.0,31.5156,31.5778,31.4535,31.56,134970.0
2020-09-10 15:30:00,35.54,35.69,35.52,35.66,98030.0,31.5423,31.6754,31.5245,31.6488,98030.0
2020-09-10 15:35:00,35.64,35.66,35.55,35.62,116860.0,31.631,31.6488,31.5511,31.6133,116860.0
2020-09-10 15:40:00,35.65,35.84,35.65,35.77,182700.0,31.6399,31.8085,31.6399,31.7464,182700.0
2020-09-10 15:45:00,35.78,35.81,35.62,35.68,139460.0,31.7553,31.7819,31.6133,31.6665,139460.0
2020-09-10 15:50:00,35.64,35.8,35.64,35.74,240750.0,31.631,31.773,31.631,31.7198,240750.0
2020-09-10 15:55:00,35.75,35.84,35.68,35.7,639330.0,31.7287,31.8085,31.6665,31.6843,639330.0
2020-09-11 09:30:00,36.05,36.19,35.97,36.12,546550.0,31.9949,32.1192,31.9239,32.057,546550.0
2020-09-11 09:35:00,36.12,36.18,36.01,36.13,113450.0,32.057,32.1103,31.9594,32.0659,113450.0
2020-09-11 09:40:00,36.16,36.24,36.06,36.2,104740.0,32.0925,32.1635,32.0038,32.128,104740.0
2020-09-11 09:45:00,36.2,36.4,36.17,36.4,349090.0,32.128,32.3055,32.1014,32.3055,349090.0
2020-09-11 09:50:00,36.4,36.43,36.25,36.33,125210.0,32.3055,32.3322,32.1724,32.2434,125210.0
2020-09-11 09:55:00,36.3,36.3,35.97,36.04,143970.0,32.2168,32.2168,31.9239,31.986,143970.0
2020-09-11 10:00:00,36.06,36.09,35.96,36.06,157490.0,32.0038,32.0304,31.915,32.0038,157490.0
2020-09-11 10:05:00,36.03,36.15,36.0,36.11,80190.0,31.9772,32.0837,31.9505,32.0482,80190.0
2020-09-11 10:10:00,36.06,36.14,36.0,36.13,80160.0,32.0038,32.0748,31.9505,32.0659,80160.0
2020-09-11 10:15:00,36.09,36.22,36.08,36.2,55350.0,32.0304,32.1458,32.0215,32.128,55350.0
2020-09-11 10:20:00,36.23,36.36,36.23,36.27,119030.0,32.1547,32.27,32.1547,32.1902,119030.0
2020-09-11 10:25:00,36.27,36.31,36.2,36.28,52780.0,32.1902,32.2257,32.128,32.199,52780.0
2020-09-11 10:30:00,36.3,36.31,36.14,36.15,103570.0,32.2168,32.2257,32.0748,32.0837,103570.0
2020-09-11 10:35:00,36.14,36.19,36.03,36.06,55610.0,32.0748,32.1192,31.9772,32.0038,55610.0
2020-09-11 10:40:00,36.06,36.12,36.06,36.09,46220.0,32.0038,32.057,32.0038,32.0304,46220.0
2020-09-11 10:45:00,36.1,36.2,36.08,36.2,93900.0,32.0393,32.128,32.0215,32.128,93900.0
2020-09-11 10:50:00,36.2,36.24,36.19,36.23,76010.0,32.128,32.1635,32.1192,32.1547,76010.0
2020-09-11 10:55:00,36.21,36.21,36.13,36.14,75200.0,32.1369,32.1369,32.0659,32.0748,75200.0
2020-09-11 11:00:00,36.12,36.23,36.12,36.23,63000.0,32.057,32.1547,32.057,32.1547,63000.0
2020-09-11 11:05:00,36.23,36.26,36.22,36.24,60090.0,32.1547,32.1813,32.1458,32.1635,60090.0
2020-09-11 11:10:00,36.23,36.27,36.22,36.23,49210.0,32.1547,32.1902,32.1458,32.1547,49210.0
2020-09-11 11:15:00,36.22,36.25,36.16,36.22,54280.0,32.1458,32.1724,32.0925,32.1458,54280.0
2020-09-11 11:20:00,36.22,36.23,36.06,36.09,94100.0,32.1458,32.1547,32.0038,32.0304,94100.0
2020-09-11 11:25:00,36.08,36.09,36.02,36.05,82240.0,32.0215,32.0304,31.9683,31.9949,82240.0
2020-09-11 11:30:00,36.06,36.06,35.9,35.95,72260.0,32.0038,32.0038,31.8618,31.9062,72260.0
2020-09-11 11:35:00,35.94,35.99,35.9,35.98,56870.0,31.8973,31.9417,31.8618,31.9328,56870.0
2020-09-11 11:40:00,35.99,36.01,35.93,35.99,47290.0,31.9417,31.9594,31.8884,31.9417,47290.0
2020-09-11 11:45:00,35.98,36.05,35.97,36.01,42150.0,31.9328,31.9949,31.9239,31.9594,42150.0
2020-09-11 11:50:00,36.0,36.02,35.94,35.97,41710.0,31.9505,31.9683,31.8973,31.9239,41710.0
2020-09-11 11:55:00,35.96,35.99,35.9,35.91,43440.0,31.915,31.9417,31.8618,31.8707,43440.0
2020-09-11 12:00:00,35.9,36.01,35.84,36.01,52840.0,31.8618,31.9594,31.8085,31.9594,52840.0
2020-09-11 12:05:00,36.01,36.01,35.95,35.97,44350.0,31.9594,31.9594,31.9062,31.9239,44350.0
2020-09-11 12:10:00,35.95,35.98,35.91,35.96,27400.0,31.9062,31.9328,31.8707,31.915,27400.0
2020-09-11 12:15:00,35.94,35.98,35.88,35.97,20300.0,31.8973,31.9328,31.844,31.9239,20300.0
2020-09-11 12:20:00,35.99,36.03,35.99,36.02,43630.0,31.9417,31.9772,31.9417,31.9683,43630.0
2020-09-11 12:25:00,36.02,36.02,35.92,35.95,28970.0,31.9683,31.9683,31.8795,31.9062,28970.0
2020-09-11 12:30:00,35.91,35.91,35.83,35.86,104790.0,31.8707,31.8707,31.7997,31.8263,104790.0
2020-09-11 12:35:00,35.86,35.87,35.8,35.82,50480.0,31.8263,31.8352,31.773,31.7908,50480.0
2020-09-11 12:40:00,35.81,35.81,35.74,35.79,83900.0,31.7819,31.7819,31.7198,31.7642,83900.0
2020-09-11 12:45:00,35.78,35.83,35.78,35.82,35000.0,31.7553,31.7997,31.7553,31.7908,35000.0
2020-09-11 12:50:00,35.85,35.9,35.84,35.87,26110.0,31.8174,31.8618,31.8085,31.8352,26110.0
2020-09-11 12:55:00,35.85,35.85,35.72,35.74,43840.0,31.8174,31.8174,31.702,31.7198,43840.0
2020-09-11 13:00:00,35.74,35.77,35.69,35.69,53790.0,31.7198,31.7464,31.6754,31.6754,53790.0
2020-09-11 13:05:00,35.7,35.7,35.59,35.61,62660.0,31.6843,31.6843,31.5866,31.6044,62660.0
2020-09-11 13:10:00,35.62,35.68,35.57,35.61,82910.0,31.6133,31.6665,31.5689,31.6044,82910.0
2020-09-11 13:15:00,35.63,35.75,35.61,35.71,85170.0,31.6221,31.7287,31.6044,31.6932,85170.0
2020-09-11 13:20:00,35.7,35.71,35.64,35.64,181500.0,31.6843,31.6932,31.631,31.631,181500.0
2020-09-11 13:25:00,35.65,35.66,35.53,35.56,297180.0,31.6399,31.6488,31.5334,31.56,297180.0
2020-09-11 13:30:00,35.58,35.65,35.47,35.61,364670.0,31.5778,31.6399,31.4801,31.6044,364670.0
2020-09-11 13:35:00,35.62,35.74,35.62,35.7,176570.0,31.6133,31.7198,31.6133,31.6843,176570.0
2020-09-11 13:40:00,35.69,35.83,35.66,35.79,183320.0,31.6754,31.7997,31.6488,31.7642,183320.0
2020-09-11 13:45:00,35.78,35.79,35.64,35.67,98690.0,31.7553,31.7642,31.631,31.6577,98690.0
2020-09-11 13:50:00,35.66,35.72,35.6,35.62,54440.0,31.6488,31.702,31.5955,31.6133,54440.0
2020-09-11 13:55:00,35.62,35.65,35.53,35.54,133300.0,31.6133,31.6399,31.5334,31.5423,133300.0
2020-09-11 14:00:00,35.58,35.72,35.58,35.68,233440.0,31.5778,31.702,31.5778,31.6665,233440.0
2020-09-11 14:05:00,35.69,35.88,35.69,35.86,149310.0,31.6754,31.844,31.6754,31.8263,149310.0
2020-09-11 14:10:00,35.85,35.93,35.81,35.93,110370.0,31.8174,31.8884,31.7819,31.8884,110370.0
2020-09-11 14:15:00,35.94,35.94,35.84,35.87,145030.0,31.8973,31.8973,31.8085,31.8352,145030.0
2020-09-11 14:20:00,35.89,35.9,35.82,35.88,67340.0,31.8529,31.8618,31.7908,31.844,67340.0
2020-09-11 14:25:00,35.89,35.9,35.8,35.8,31700.0,31.8529,31.8618,31.773,31.773,31700.0
2020-09-11 14:30:00,35.81,35.9,35.81,35.88,50180.0,31.7819,31.8618,31.7819,31.844,50180.0
2020-09-11 14:35:00,35.88,36.06,35.88,36.03,95480.0,31.844,32.0038,31.844,31.9772,95480.0
2020-09-11 14:40:00,36.03,36.13,35.98,36.09,214390.0,31.9772,32.0659,31.9328,32.0304,214390.0
2020-09-11 14:45:00,36.11,36.11,36.01,36.02,102660.0,32.0482,32.0482,31.9594,31.9683,102660.0
2020-09-11 14:50:00,36.02,36.11,35.97,36.1,264570.0,31.9683,32.0482,31.9239,32.0393,264570.0
2020-09-11 14:55:00,36.1,36.14,35.95,35.95,140640.0,32.0393,32.0748,31.9062,31.9062,140640.0
2020-09-11 15:00:00,35.94,35.96,35.83,35.84,78650.0,31.8973,31.915,31.7997,31.8085,78650.0
2020-09-11 15:05:00,35.84,35.88,35.8,35.82,132190.0,31.8085,31.844,31.773,31.7908,132190.0
2020-09-11 15:10:00,35.83,35.87,35.78,35.86,92780.0,31.7997,31.8352,31.7553,31.8263,92780.0
2020-09-11 15:15:00,35.88,35.98,35.87,35.98,70670.0,31.844,31.9328,31.8352,31.9328,70670.0
2020-09-11 15:20:00,35.96,36.06,35.95,36.03,51570.0,31.915,32.0038,31.9062,31.9772,51570.0
2020-09-11 15:25:00,36.03,36.1,36.0,36.07,34200.0,31.9772,32.0393,31.9505,32.0127,34200.0
2020-09-11 15:30:00,36.08,36.13,36.07,36.09,117820.0,32.0215,32.0659,32.0127,32.0304,117820.0
2020-09-11 15:35:00,36.09,36.09,35.98,36.02,108090.0,32.0304,32.0304,31.9328,31.9683,108090.0
2020-09-11 15:40:00,36.05,36.07,35.98,36.03,106540.0,31.9949,32.0127,31.9328,31.9772,106540.0
2020-09-11 15:45:00,36.04,36.07,35.97,36.05,123120.0,31.986,32.0127,31.9239,31.9949,123120.0
2020-09-11 15:50:00,36.04,36.04,35.93,35.93,181870.0,31.986,31.986,31.8884,31.8884,181870.0
2020-09-11 15:55:00,35.93,36.0,35.93,35.98,580500.0,31.8884,31.9505,31.8884,31.9328,580500.0
2020-09-14 09:30:00,36.5,36.5,36.24,36.24,518970.0,32.3943,32.3943,32.1635,32.1635,518970.0
2020-09-14 09:35:00,36.26,36.28,35.93,36.09,314280.0,32.1813,32.199,31.8884,32.0304,314280.0
2020-09-14 09:40:00,36.05,36.36,36.04,36.31,234660.0,31.9949,32.27,31.986,32.2257,234660.0
2020-09-14 09:45:00,36.32,36.39,36.23,36.24,185440.0,32.2345,32.2967,32.1547,32.1635,185440.0
2020-09-14 09:50:00,36.25,36.27,36.17,36.2,99860.0,32.1724,32.1902,32.1014,32.128,99860.0
2020-09-14 09:55:00,36.19,36.25,36.11,36.14,145210.0,32.1192,32.1724,32.0482,32.0748,145210.0
2020-09-14 10:00:00,36.16,36.18,36.02,36.18,166740.0,32.0925,32.1103,31.9683,32.1103,166740.0
2020-09-14 10:05:00,36.16,36.23,36.16,36.22,64790.0,32.0925,32.1547,32.0925,32.1458,64790.0
2020-09-14 10:10:00,36.22,36.25,36.18,36.25,94390.0,32.1458,32.1724,32.1103,32.1724,94390.0
2020-09-14 10:15:00,36.26,36.31,36.25,36.29,142300.0,32.1813,32.2257,32.1724,32.2079,142300.0
2020-09-14 10:20:00,36.28,36.3,36.21,36.25,89060.0,32.199,32.2168,32.1369,32.1724,89060.0
2020-09-14 10:25:00,36.24,36.31,36.23,36.28,121950.0,32.1635,32.2257,32.1547,32.199,121950.0
2020-09-14 10:30:00,36.27,36.31,36.23,36.28,267610.0,32.1902,32.2257,32.1547,32.199,267610.0
2020-09-14 10:35:00,36.31,36.31,36.27,36.28,93310.0,32.2257,32.2257,32.1902,32.199,93310.0
2020-09-14 10:40:00,36.27,36.33,36.27,36.3,86860.0,32.1902,32.2434,32.1902,32.2168,86860.0
2020-09-14 10:45:00,36.31,36.34,36.29,36.34,86480.0,32.2257,32.2523,32.2079,32.2523,86480.0
2020-09-14 10:50:00,36.32,36.43,36.32,36.42,177540.0,32.2345,32.3322,32.2345,32.3233,177540.0
2020-09-14 10:55:00,36.41,36.48,36.4,36.48,126300.0,32.3144,32.3765,32.3055,32.3765,126300.0
2020-09-14 11:00:00,36.48,36.5,36.36,36.45,110490.0,32.3765,32.3943,32.27,32.3499,110490.0
2020-09-14 11:05:00,36.44,36.48,36.38,36.39,104340.0,32.341,32.3765,32.2878,32.2967,104340.0
2020-09-14 11:10:00,36.4,36.4,36.29,36.33,61090.0,32.3055,32.3055,32.2079,32.2434,61090.0
2020-09-14 11:15:00,36.31,36.38,36.3,36.37,60060.0,32.2257,32.2878,32.2168,32.2789,60060.0
2020-09-14 11:20:00,36.37,36.41,36.35,36.35,66450.0,32.2789,32.3144,32.2612,32.2612,66450.0
2020-09-14 11:25:00,36.35,36.45,36.34,36.45,76020.0,32.2612,32.3499,32.2523,32.3499,76020.0
2020-09-14 11:30:00,36.44,36.46,36.38,36.4,83880.0,32.341,32.3588,32.2878,32.3055,83880.0
2020-09-14 11:35:00,36.41,36.46,36.38,36.46,66800.0,32.3144,32.3588,32.2878,32.3588,66800.0
2020-09-14 11:40:00,36.46,36.5,36.45,36.47,68890.0,32.3588,32.3943,32.3499,32.3677,68890.0
2020-09-14 11:45:00,36.48,36.48,36.38,36.41,47410.0,32.3765,32.3765,32.2878,32.3144,47410.0
2020-09-14 11:50:00,36.43,36.49,36.41,36.49,59350.0,32.3322,32.3854,32.3144,32.3854,59350.0
2020-09-14 11:55:00,36.48,36.59,36.46,36.53,212450.0,32.3765,32.4742,32.3588,32.4209,212450.0
2020-09-14 12:00:00,36.54,36.54,36.49,36.51,49660.0,32.4298,32.4298,32.3854,32.4032,49660.0
2020-09-14 12:05:00,36.51,36.51,36.46,36.49,30390.0,32.4032,32.4032,32.3588,32.3854,30390.0
2020-09-14 12:10:00,36.49,36.5,36.45,36.46,41540.0,32.3854,32.3943,32.3499,32.3588,41540.0
2020-09-14 12:15:00,36.46,36.52,36.42,36.42,173020.0,32.3588,32.412,32.3233,32.3233,173020.0
2020-09-14 12:20:00,36.42,36.42,36.35,36.37,59900.0,32.3233,32.3233,32.2612,32.2789,59900.0
2020-09-14 12:25:00,36.37,36.41,36.35,36.36,28580.0,32.2789,32.3144,32.2612,32.27,28580.0
2020-09-14 12:30:00,36.38,36.39,36.32,36.32,53480.0,32.2878,32.2967,32.2345,32.2345,53480.0
2020-09-14 12:35:00,36.32,36.36,36.3,36.34,22000.0,32.2345,32.27,32.2168,32.2523,22000.0
2020-09-14 12:40:00,36.34,36.38,36.33,36.35,98380.0,32.2523,32.2878,32.2434,32.2612,98380.0
2020-09-14 12:45:00,36.34,36.35,36.3,36.31,119680.0,32.2523,32.2612,32.2168,32.2257,119680.0
2020-09-14 12:50:00,36.33,36.34,36.27,36.28,78090.0,32.2434,32.2523,32.1902,32.199,78090.0
2020-09-14 12:55:00,36.29,36.34,36.28,36.33,36740.0,32.2079,32.2523,32.199,32.2434,36740.0
2020-09-14 13:00:00,36.34,36.35,36.29,36.3,123580.0,32.2523,32.2612,32.2079,32.2168,123580.0
2020-09-14 13:05:00,36.3,36.31,36.23,36.26,47290.0,32.2168,32.2257,32.1547,32.1813,47290.0
2020-09-14 13:10:00,36.27,36.28,36.22,36.22,48090.0,32.1902,32.199,32.1458,32.1458,48090.0
2020-09-14 13:15:00,36.23,36.23,36.15,36.15,109620.0,32.1547,32.1547,32.0837,32.0837,109620.0
2020-09-14 13:20:00,36.17,36.17,36.09,36.14,89310.0,32.1014,32.1014,32.0304,32.0748,89310.0
2020-09-14 13:25:00,36.13,36.17,36.1,36.16,87880.0,32.0659,32.1014,32.0393,32.0925,87880.0
2020-09-14 13:30:00,36.16,36.17,36.03,36.09,114050.0,32.0925,32.1014,31.9772,32.0304,114050.0
2020-09-14 13:35:00,36.08,36.13,36.07,36.09,35860.0,32.0215,32.0659,32.0127,32.0304,35860.0
2020-09-14 13:40:00,36.1,36.13,36.07,36.12,48780.0,32.0393,32.0659,32.0127,32.057,48780.0
2020-09-14 13:45:00,36.11,36.17,36.1,36.17,30220.0,32.0482,32.1014,32.0393,32.1014,30220.0
2020-09-14 13:50:00,36.16,36.18,36.15,36.16,66100.0,32.0925,32.1103,32.0837,32.0925,66100.0
2020-09-14 13:55:00,36.16,36.16,36.12,36.14,41070.0,32.0925,32.0925,32.057,32.0748,41070.0
2020-09-14 14:00:00,36.14,36.14,36.07,36.12,83820.0,32.0748,32.0748,32.0127,32.057,83820.0
2020-09-14 14:05:00,36.12,36.23,36.12,36.22,55500.0,32.057,32.1547,32.057,32.1458,55500.0
2020-09-14 14:10:00,36.22,36.25,36.18,36.23,52060.0,32.1458,32.1724,32.1103,32.1547,52060.0
2020-09-14 14:15:00,36.23,36.23,36.2,36.21,84550.0,32.1547,32.1547,32.128,32.1369,84550.0
2020-09-14 14:20:00,36.22,36.25,36.21,36.22,77220.0,32.1458,32.1724,32.1369,32.1458,77220.0
2020-09-14 14:25:00,36.22,36.22,36.13,36.14,56120.0,32.1458,32.1458,32.0659,32.0748,56120.0
2020-09-14 14:30:00,36.14,36.16,36.12,36.12,56620.0,32.0748,32.0925,32.057,32.057,56620.0
2020-09-14 14:35:00,36.11,36.13,36.07,36.09,77490.0,32.0482,32.0659,32.0127,32.0304,77490.0
2020-09-14 14:40:00,36.09,36.15,36.05,36.11,57090.0,32.0304,32.0837,31.9949,32.0482,57090.0
2020-09-14 14:45:00,36.09,36.09,36.04,36.08,62740.0,32.0304,32.0304,31.986,32.0215,62740.0
2020-09-14 14:50:00,36.09,36.14,36.06,36.07,61170.0,32.0304,32.0748,32.0038,32.0127,61170.0
2020-09-14 14:55:00,36.04,36.08,35.98,36.08,103100.0,31.986,32.0215,31.9328,32.0215,103100.0
2020-09-14 15:00:00,36.07,36.11,36.07,36.07,64980.0,32.0127,32.0482,32.0127,32.0127,64980.0
2020-09-14 15:05:00,36.1,36.11,36.05,36.1,48100.0,32.0393,32.0482,31.9949,32.0393,48100.0
2020-09-14 15:10:00,36.09,36.1,36.05,36.07,130250.0,32.0304,32.0393,31.9949,32.0127,130250.0
2020-09-14 15:15:00,36.07,36.16,36.05,36.14,99010.0,32.0127,32.0925,31.9949,32.0748,99010.0
2020-09-14 15:20:00,36.15,36.16,36.05,36.07,75160.0,32.0837,32.0925,31.9949,32.0127,75160.0
2020-09-14 15:25:00,36.07,36.14,36.06,36.13,72300.0,32.0127,32.0748,32.0038,32.0659,72300.0
2020-09-14 15:30:00,36.15,36.19,36.15,36.17,79650.0,32.0837,32.1192,32.0837,32.1014,79650.0
2020-09-14 15:35:00,36.17,36.24,36.14,36.24,84110.0,32.1014,32.1635,32.0748,32.1635,84110.0
2020-09-14 15:40:00,36.24,36.32,36.23,36.31,239480.0,32.1635,32.2345,32.1547,32.2257,239480.0
2020-09-14 15:45:00,36.3,36.41,36.29,36.41,240260.0,32.2168,32.3144,32.2079,32.3144,240260.0
2020-09-14 15:50:00,36.42,36.43,36.31,36.35,391810.0,32.3233,32.3322,32.2257,32.2612,391810.0
2020-09-14 15:55:00,36.33,36.36,36.22,36.23,491920.0,32.2434,32.27,32.1458,32.1547,491920.0
2020-09-15 09:30:00,36.62,36.8,36.55,36.8,575910.0,32.5008,32.6605,32.4387,32.6605,575910.0
2020-09-15 09:35:00,36.82,36.92,36.79,36.92,215370.0,32.6783,32.767,32.6517,32.767,215370.0
2020-09-15 09:40:00,36.92,37.08,36.9,37.0,365040.0,32.767,32.909,32.7493,32.838,365040.0
2020-09-15 09:45:00,37.01,37.08,36.96,36.99,283460.0,32.8469,32.909,32.8025,32.8292,283460.0
2020-09-15 09:50:00,36.99,37.0,36.84,36.85,249900.0,32.8292,32.838,32.696,32.7049,249900.0
2020-09-15 09:55:00,36.87,36.96,36.83,36.87,144840.0,32.7227,32.8025,32.6872,32.7227,144840.0
2020-09-15 10:00:00,36.88,36.98,36.84,36.96,132540.0,32.7315,32.8203,32.696,32.8025,132540.0
2020-09-15 10:05:00,36.97,37.0,36.93,36.98,210050.0,32.8114,32.838,32.7759,32.8203,210050.0
2020-09-15 10:10:00,36.97,36.97,36.92,36.94,67470.0,32.8114,32.8114,32.767,32.7848,67470.0
2020-09-15 10:15:00,36.93,36.99,36.93,36.98,81380.0,32.7759,32.8292,32.7759,32.8203,81380.0
2020-09-15 10:20:00,36.97,36.98,36.85,36.85,108060.0,32.8114,32.8203,32.7049,32.7049,108060.0
2020-09-15 10:25:00,36.87,36.98,36.87,36.96,98130.0,32.7227,32.8203,32.7227,32.8025,98130.0
2020-09-15 10:30:00,36.95,36.98,36.93,36.96,59180.0,32.7937,32.8203,32.7759,32.8025,59180.0
2020-09-15 10:35:00,36.98,37.01,36.91,36.92,166000.0,32.8203,32.8469,32.7582,32.767,166000.0
2020-09-15 10:40:00,36.87,36.92,36.83,36.87,96440.0,32.7227,32.767,32.6872,32.7227,96440.0
2020-09-15 10:45:00,36.84,36.9,36.81,36.9,114680.0,32.696,32.7493,32.6694,32.7493,114680.0
2020-09-15 10:50:00,36.89,36.94,36.8,36.84,123500.0,32.7404,32.7848,32.6605,32.696,123500.0
2020-09-15 10:55:00,36.86,36.86,36.78,36.85,124580.0,32.7138,32.7138,32.6428,32.7049,124580.0
2020-09-15 11:00:00,36.84,36.91,36.84,36.85,97870.0,32.696,32.7582,32.696,32.7049,97870.0
2020-09-15 11:05:00,36.86,36.93,36.84,36.85,85810.0,32.7138,32.7759,32.696,32.7049,85810.0
2020-09-15 11:10:00,36.87,36.96,36.86,36.9,73460.0,32.7227,32.8025,32.7138,32.7493,73460.0
2020-09-15 11:15:00,36.9,36.97,36.89,36.96,107240.0,32.7493,32.8114,32.7404,32.8025,107240.0
2020-09-15 11:20:00,36.96,37.02,36.95,37.02,267090.0,32.8025,32.8558,32.7937,32.8558,267090.0
2020-09-15 11:25:00,37.01,37.08,37.01,37.06,234910.0,32.8469,32.909,32.8469,32.8913,234910.0
2020-09-15 11:30:00,37.06,37.11,37.05,37.09,193980.0,32.8913,32.9357,32.8824,32.9179,193980.0
2020-09-15 11:35:00,37.09,37.1,37.01,37.03,142090.0,32.9179,32.9268,32.8469,32.8647,142090.0
2020-09-15 11:40:00,37.04,37.04,36.98,37.0,53690.0,32.8735,32.8735,32.8203,32.838,53690.0
2020-09-15 11:45:00,37.01,37.05,37.01,37.04,81000.0,32.8469,32.8824,32.8469,32.8735,81000.0
2020-09-15 11:50:00,37.04,37.04,36.99,37.01,88240.0,32.8735,32.8735,32.8292,32.8469,88240.0
2020-09-15 11:55:00,37.01,37.05,37.01,37.04,66430.0,32.8469,32.8824,32.8469,32.8735,66430.0
2020-09-15 12:00:00,37.03,37.06,37.03,37.05,54930.0,32.8647,32.8913,32.8647,32.8824,54930.0
2020-09-15 12:05:00,37.05,37.06,37.01,37.02,84530.0,32.8824,32.8913,32.8469,32.8558,84530.0
2020-09-15 12:10:00,37.03,37.05,37.0,37.02,80680.0,32.8647,32.8824,32.838,32.8558,80680.0
2020-09-15 12:15:00,37.02,37.03,36.99,37.02,121570.0,32.8558,32.8647,32.8292,32.8558,121570.0
2020-09-15 12:20:00,37.02,37.03,37.0,37.01,87770.0,32.8558,32.8647,32.838,32.8469,87770.0
2020-09-15 12:25:00,37.0,37.01,36.99,37.0,113370.0,32.838,32.8469,32.8292,32.838,113370.0
2020-09-15 12:30:00,37.0,37.03,37.0,37.02,64840.0,32.838,32.8647,32.838,32.8558,64840.0
2020-09-15 12:35:00,37.03,37.05,37.02,37.03,64660.0,32.8647,32.8824,32.8558,32.8647,64660.0
2020-09-15 12:40:00,37.04,37.05,37.02,37.05,106570.0,32.8735,32.8824,32.8558,32.8824,106570.0
2020-09-15 12:45:00,37.05,37.05,37.01,37.01,60680.0,32.8824,32.8824,32.8469,32.8469,60680.0
2020-09-15 12:50:00,37.0,37.01,36.98,36.99,32820.0,32.838,32.8469,32.8203,32.8292,32820.0
2020-09-15 12:55:00,36.98,37.0,36.97,36.99,31690.0,32.8203,32.838,32.8114,32.8292,31690.0
2020-09-15 13:00:00,36.99,37.01,36.99,37.0,89850.0,32.8292,32.8469,32.8292,32.838,89850.0
2020-09-15 13:05:00,37.0,37.0,36.97,36.99,41250.0,32.838,32.838,32.8114,32.8292,41250.0
2020-09-15 13:10:00,36.98,36.99,36.95,36.95,46190.0,32.8203,32.8292,32.7937,32.7937,46190.0
2020-09-15 13:15:00,36.95,36.97,36.94,36.95,42600.0,32.7937,32.8114,32.7848,32.7937,42600.0
2020-09-15 13:20:00,36.95,36.96,36.91,36.94,125630.0,32.7937,32.8025,32.7582,32.7848,125630.0
2020-09-15 13:25:00,36.93,36.93,36.87,36.87,80400.0,32.7759,32.7759,32.7227,32.7227,80400.0
2020-09-15 13:30:00,36.87,36.9,36.87,36.88,51870.0,32.7227,32.7493,32.7227,32.7315,51870.0
2020-09-15 13:35:00,36.87,36.88,36.83,36.83,108650.0,32.7227,32.7315,32.6872,32.6872,108650.0
2020-09-15 13:40:00,36.81,36.85,36.81,36.84,75810.0,32.6694,32.7049,32.6694,32.696,75810.0
2020-09-15 13:45:00,36.84,36.86,36.82,36.84,168430.0,32.696,32.7138,32.6783,32.696,168430.0
2020-09-15 13:50:00,36.84,36.85,36.83,36.84,61480.0,32.696,32.7049,32.6872,32.696,61480.0
2020-09-15 13:55:00,36.84,36.84,36.77,36.77,84820.0,32.696,32.696,32.6339,32.6339,84820.0
2020-09-15 14:00:00,36.78,36.8,36.75,36.76,84340.0,32.6428,32.6605,32.6162,32.625,84340.0
2020-09-15 14:05:00,36.77,36.78,36.74,36.77,36990.0,32.6339,32.6428,32.6073,32.6339,36990.0
2020-09-15 14:10:00,36.77,36.81,36.77,36.8,95510.0,32.6339,32.6694,32.6339,32.6605,95510.0
2020-09-15 14:15:00,36.8,36.8,36.78,36.79,25420.0,32.6605,32.6605,32.6428,32.6517,25420.0
2020-09-15 14:20:00,36.8,36.8,36.76,36.78,22040.0,32.6605,32.6605,32.625,32.6428,22040.0
2020-09-15 14:25:00,36.78,36.78,36.76,36.77,24470.0,32.6428,32.6428,32.625,32.6339,24470.0
2020-09-15 14:30:00,36.76,36.77,36.7,36.74,38590.0,32.625,32.6339,32.5718,32.6073,38590.0
2020-09-15 14:35:00,36.74,36.76,36.74,36.74,33100.0,32.6073,32.625,32.6073,32.6073,33100.0
2020-09-15 14:40:00,36.75,36.78,36.75,36.77,84350.0,32.6162,32.6428,32.6162,32.6339,84350.0
2020-09-15 14:45:00,36.77,36.78,36.75,36.77,45800.0,32.6339,32.6428,32.6162,32.6339,45800.0
2020-09-15 14:50:00,36.77,36.82,36.76,36.81,98390.0,32.6339,32.6783,32.625,32.6694,98390.0
2020-09-15 14:55:00,36.8,36.81,36.77,36.8,58490.0,32.6605,32.6694,32.6339,32.6605,58490.0
2020-09-15 15:00:00,36.8,36.81,36.78,36.78,56640.0,32.6605,32.6694,32.6428,32.6428,56640.0
2020-09-15 15:05:00,36.78,36.78,36.69,36.71,109520.0,32.6428,32.6428,32.5629,32.5807,109520.0
2020-09-15 15:10:00,36.7,36.75,36.68,36.72,67330.0,32.5718,32.6162,32.554,32.5895,67330.0
2020-09-15 15:15:00,36.72,36.77,36.71,36.72,74830.0,32.5895,32.6339,32.5807,32.5895,74830.0
2020-09-15 15:20:00,36.73,36.73,36.68,36.7,87900.0,32.5984,32.5984,32.554,32.5718,87900.0
2020-09-15 15:25:00,36.71,36.73,36.7,36.72,87170.0,32.5807,32.5984,32.5718,32.5895,87170.0
2020-09-15 15:30:00,36.72,36.73,36.6,36.63,165520.0,32.5895,32.5984,32.483,32.5097,165520.0
2020-09-15 15:35:00,36.62,36.63,36.54,36.57,123330.0,32.5008,32.5097,32.4298,32.4564,123330.0
2020-09-15 15:40:00,36.57,36.61,36.54,36.55,204570.0,32.4564,32.4919,32.4298,32.4387,204570.0
2020-09-15 15:45:00,36.54,36.62,36.54,36.61,174620.0,32.4298,32.5008,32.4298,32.4919,174620.0
2020-09-15 15:50:00,36.6,36.72,36.6,36.68,223560.0,32.483,32.5895,32.483,32.554,223560.0
2020-09-15 15:55:00,36.68,36.74,36.64,36.71,421910.0,32.554,32.6073,32.5185,32.5807,421910.0
2020-09-16 09:30:00,36.77,36.87,36.71,36.74,509130.0,32.6339,32.7227,32.5807,32.6073,509130.0
2020-09-16 09:35:00,36.71,36.82,36.7,36.81,177050.0,32.5807,32.6783,32.5718,32.6694,177050.0
2020-09-16 09:40:00,36.82,36.84,36.74,36.78,161010.0,32.6783,32.696,32.6073,32.6428,161010.0
2020-09-16 09:45:00,36.8,36.95,36.8,36.84,113750.0,32.6605,32.7937,32.6605,32.696,113750.0
2020-09-16 09:50:00,36.82,36.91,36.78,36.91,150420.0,32.6783,32.7582,32.6428,32.7582,150420.0
2020-09-16 09:55:00,36.89,37.01,36.89,36.96,157680.0,32.7404,32.8469,32.7404,32.8025,157680.0
2020-09-16 10:00:00,36.96,36.99,36.9,36.95,150590.0,32.8025,32.8292,32.7493,32.7937,150590.0
2020-09-16 10:05:00,36.94,36.95,36.86,36.93,137640.0,32.7848,32.7937,32.7138,32.7759,137640.0
2020-09-16 10:10:00,36.93,36.96,36.87,36.91,70450.0,32.7759,32.8025,32.7227,32.7582,70450.0
2020-09-16 10:15:00,36.91,36.92,36.82,36.83,130510.0,32.7582,32.767,32.6783,32.6872,130510.0
2020-09-16 10:20:00,36.83,36.94,36.83,36.94,96870.0,32.6872,32.7848,32.6872,32.7848,96870.0
2020-09-16 10:25:00,36.93,36.95,36.85,36.93,134720.0,32.7759,32.7937,32.7049,32.7759,134720.0
2020-09-16 10:30:00,36.92,36.95,36.87,36.88,90700.0,32.767,32.7937,32.7227,32.7315,90700.0
2020-09-16 10:35:00,36.91,36.93,36.83,36.89,78840.0,32.7582,32.7759,32.6872,32.7404,78840.0
2020-09-16 10:40:00,36.9,36.91,36.84,36.85,129660.0,32.7493,32.7582,32.696,32.7049,129660.0
2020-09-16 10:45:00,36.87,36.87,36.8,36.84,168490.0,32.7227,32.7227,32.6605,32.696,168490.0
2020-09-16 10:50:00,36.84,36.85,36.79,36.82,71120.0,32.696,32.7049,32.6517,32.6783,71120.0
2020-09-16 10:55:00,36.82,36.85,36.8,36.82,257210.0,32.6783,32.7049,32.6605,32.6783,257210.0
2020-09-16 11:00:00,36.83,36.84,36.79,36.84,38920.0,32.6872,32.696,32.6517,32.696,38920.0
2020-09-16 11:05:00,36.83,36.86,36.8,36.83,51770.0,32.6872,32.7138,32.6605,32.6872,51770.0
2020-09-16 11:10:00,36.83,36.87,36.79,36.87,99720.0,32.6872,32.7227,32.6517,32.7227,99720.0
2020-09-16 11:15:00,36.87,36.9,36.86,36.88,90170.0,32.7227,32.7493,32.7138,32.7315,90170.0
2020-09-16 11:20:00,36.88,36.9,36.86,36.89,46670.0,32.7315,32.7493,32.7138,32.7404,46670.0
2020-09-16 11:25:00,36.89,36.91,36.85,36.9,134940.0,32.7404,32.7582,32.7049,32.7493,134940.0
2020-09-16 11:30:00,36.9,36.95,36.89,36.93,54900.0,32.7493,32.7937,32.7404,32.7759,54900.0
2020-09-16 11:35:00,36.93,36.97,36.91,36.96,64550.0,32.7759,32.8114,32.7582,32.8025,64550.0
2020-09-16 11:40:00,36.96,36.98,36.95,36.95,76850.0,32.8025,32.8203,32.7937,32.7937,76850.0
2020-09-16 11:45:00,36.96,37.01,36.95,37.0,131530.0,32.8025,32.8469,32.7937,32.838,131530.0
2020-09-16 11:50:00,37.0,37.06,36.97,37.03,70720.0,32.838,32.8913,32.8114,32.8647,70720.0
2020-09-16 11:55:00,37.02,37.03,36.97,36.97,49820.0,32.8558,32.8647,32.8114,32.8114,49820.0
2020-09-16 12:00:00,36.98,37.01,36.98,36.99,46630.0,32.8203,32.8469,32.8203,32.8292,46630.0
2020-09-16 12:05:00,37.0,37.0,36.94,36.94,47050.0,32.838,32.838,32.7848,32.7848,47050.0
2020-09-16 12:10:00,36.93,36.93,36.86,36.88,84190.0,32.7759,32.7759,32.7138,32.7315,84190.0
2020-09-16 12:15:00,36.88,36.88,36.76,36.82,103190.0,32.7315,32.7315,32.625,32.6783,103190.0
2020-09-16 12:20:00,36.82,36.89,36.82,36.88,33530.0,32.6783,32.7404,32.6783,32.7315,33530.0
2020-09-16 12:25:00,36.88,36.92,36.85,36.91,58610.0,32.7315,32.767,32.7049,32.7582,58610.0
2020-09-16 12:30:00,36.91,36.91,36.86,36.87,60060.0,32.7582,32.7582,32.7138,32.7227,60060.0
2020-09-16 12:35:00,36.87,36.93,36.86,36.93,77520.0,32.7227,32.7759,32.7138,32.7759,77520.0
2020-09-16 12:40:00,36.92,36.93,36.89,36.9,58750.0,32.767,32.7759,32.7404,32.7493,58750.0
2020-09-16 12:45:00,36.9,36.92,36.84,36.86,73050.0,32.7493,32.767,32.696,32.7138,73050.0
2020-09-16 12:50:00,36.86,36.9,36.83,36.9,91000.0,32.7138,32.7493,32.6872,32.7493,91000.0
2020-09-16 12:55:00,36.91,36.96,36.91,36.93,90320.0,32.7582,32.8025,32.7582,32.7759,90320.0
2020-09-16 13:00:00,36.93,36.97,36.9,36.96,58850.0,32.7759,32.8114,32.7493,32.8025,58850.0
2020-09-16 13:05:00,36.96,36.96,36.89,36.9,67210.0,32.8025,32.8025,32.7404,32.7493,67210.0
2020-09-16 13:10:00,36.91,36.92,36.86,36.92,51540.0,32.7582,32.767,32.7138,32.767,51540.0
2020-09-16 13:15:00,36.92,36.93,36.88,36.89,22430.0,32.767,32.7759,32.7315,32.7404,22430.0
2020-09-16 13:20:00,36.89,36.9,36.86,36.88,35810.0,32.7404,32.7493,32.7138,32.7315,35810.0
2020-09-16 13:25:00,36.87,36.88,36.81,36.83,33370.0,32.7227,32.7315,32.6694,32.6872,33370.0
2020-09-16 13:30:00,36.82,36.86,36.8,36.86,108980.0,32.6783,32.7138,32.6605,32.7138,108980.0
2020-09-16 13:35:00,36.86,36.89,36.84,36.88,104360.0,32.7138,32.7404,32.696,32.7315,104360.0
2020-09-16 13:40:00,36.88,36.91,36.85,36.91,82870.0,32.7315,32.7582,32.7049,32.7582,82870.0
2020-09-16 13:45:00,36.9,36.92,36.88,36.9,81310.0,32.7493,32.767,32.7315,32.7493,81310.0
2020-09-16 13:50:00,36.9,36.92,36.9,36.92,51030.0,32.7493,32.767,32.7493,32.767,51030.0
2020-09-16 13:55:00,36.92,36.98,36.91,36.96,124030.0,32.767,32.8203,32.7582,32.8025,124030.0
2020-09-16 14:00:00,36.96,37.02,36.93,36.94,78860.0,32.8025,32.8558,32.7759,32.7848,78860.0
2020-09-16 14:05:00,36.94,36.94,36.86,36.91,58090.0,32.7848,32.7848,32.7138,32.7582,58090.0
2020-09-16 14:10:00,36.93,37.05,36.91,37.04,88610.0,32.7759,32.8824,32.7582,32.8735,88610.0
2020-09-16 14:15:00,37.04,37.1,37.03,37.06,135140.0,32.8735,32.9268,32.8647,32.8913,135140.0
2020-09-16 14:20:00,37.08,37.09,37.04,37.06,72870.0,32.909,32.9179,32.8735,32.8913,72870.0
2020-09-16 14:25:00,37.07,37.08,37.02,37.06,74660.0,32.9002,32.909,32.8558,32.8913,74660.0
2020-09-16 14:30:00,37.08,37.12,37.06,37.09,98230.0,32.909,32.9445,32.8913,32.9179,98230.0
2020-09-16 14:35:00,37.11,37.2,37.07,37.2,162850.0,32.9357,33.0155,32.9002,33.0155,162850.0
2020-09-16 14:40:00,37.18,37.18,37.07,37.07,34680.0,32.9978,32.9978,32.9002,32.9002,34680.0
2020-09-16 14:45:00,37.1,37.1,37.03,37.07,95210.0,32.9268,32.9268,32.8647,32.9002,95210.0
2020-09-16 14:50:00,37.07,37.09,36.97,36.97,56980.0,32.9002,32.9179,32.8114,32.8114,56980.0
2020-09-16 14:55:00,36.97,37.02,36.95,37.0,65470.0,32.8114,32.8558,32.7937,32.838,65470.0
2020-09-16 15:00:00,37.0,37.06,36.98,37.04,60260.0,32.838,32.8913,32.8203,32.8735,60260.0
2020-09-16 15:05:00,37.03,37.03,36.93,36.93,49940.0,32.8647,32.8647,32.7759,32.7759,49940.0
2020-09-16 15:10:00,36.94,36.95,36.8,36.9,91980.0,32.7848,32.7937,32.6605,32.7493,91980.0
2020-09-16 15:15:00,36.88,36.91,36.82,36.91,121580.0,32.7315,32.7582,32.6783,32.7582,121580.0
2020-09-16 15:20:00,36.91,36.96,36.85,36.85,79840.0,32.7582,32.8025,32.7049,32.7049,79840.0
2020-09-16 15:25:00,36.86,36.93,36.83,36.85,97860.0,32.7138,32.7759,32.6872,32.7049,97860.0
2020-09-16 15:30:00,36.84,36.84,36.68,36.81,198810.0,32.696,32.696,32.554,32.6694,198810.0
2020-09-16 15:35:00,36.82,36.88,36.8,36.82,278290.0,32.6783,32.7315,32.6605,32.6783,278290.0
2020-09-16 15:40:00,36.82,36.85,36.76,36.84,251890.0,32.6783,32.7049,32.625,32.696,251890.0
2020-09-16 15:45:00,36.86,36.92,36.83,36.86,172550.0,32.7138,32.767,32.6872,32.7138,172550.0
2020-09-16 15:50:00,36.87,36.88,36.71,36.71,263310.0,32.7227,32.7315,32.5807,32.5807,263310.0
2020-09-16 15:55:00,36.72,36.77,36.64,36.71,910920.0,32.5895,32.6339,32.5185,32.5807,910920.0
2020-09-17 09:30:00,35.58,35.95,35.5,35.68,1369330.0,31.5778,31.9062,31.5068,31.6665,1369330.0
2020-09-17 09:35:00,35.7,36.12,35.69,35.94,254110.0,31.6843,32.057,31.6754,31.8973,254110.0
2020-09-17 09:40:00,35.92,36.05,35.9,35.95,226010.0,31.8795,31.9949,31.8618,31.9062,226010.0
2020-09-17 09:45:00,35.93,35.98,35.91,35.93,140500.0,31.8884,31.9328,31.8707,31.8884,140500.0
2020-09-17 09:50:00,35.94,36.19,35.94,36.16,212320.0,31.8973,32.1192,31.8973,32.0925,212320.0
2020-09-17 09:55:00,36.17,36.25,36.16,36.24,127860.0,32.1014,32.1724,32.0925,32.1635,127860.0
2020-09-17 10:00:00,36.22,36.36,36.22,36.34,176970.0,32.1458,32.27,32.1458,32.2523,176970.0
2020-09-17 10:05:00,36.34,36.52,36.32,36.46,252610.0,32.2523,32.412,32.2345,32.3588,252610.0
2020-09-17 10:10:00,36.44,36.55,36.38,36.4,210840.0,32.341,32.4387,32.2878,32.3055,210840.0
2020-09-17 10:15:00,36.4,36.41,36.33,36.37,180390.0,32.3055,32.3144,32.2434,32.2789,180390.0
2020-09-17 10:20:00,36.37,36.51,36.26,36.27,142640.0,32.2789,32.4032,32.1813,32.1902,142640.0
2020-09-17 10:25:00,36.27,36.34,36.21,36.34,134750.0,32.1902,32.2523,32.1369,32.2523,134750.0
2020-09-17 10:30:00,36.36,36.43,36.29,36.42,80760.0,32.27,32.3322,32.2079,32.3233,80760.0
2020-09-17 10:35:00,36.46,36.55,36.39,36.53,108880.0,32.3588,32.4387,32.2967,32.4209,108880.0
2020-09-17 10:40:00,36.52,36.63,36.52,36.63,65180.0,32.412,32.5097,32.412,32.5097,65180.0
2020-09-17 10:45:00,36.65,36.71,36.58,36.6,169100.0,32.5274,32.5807,32.4653,32.483,169100.0
2020-09-17 10:50:00,36.61,36.68,36.58,36.68,65480.0,32.4919,32.554,32.4653,32.554,65480.0
2020-09-17 10:55:00,36.65,36.7,36.6,36.7,209260.0,32.5274,32.5718,32.483,32.5718,209260.0
2020-09-17 11:00:00,36.7,36.91,36.7,36.85,529160.0,32.5718,32.7582,32.5718,32.7049,529160.0
2020-09-17 11:05:00,36.84,36.96,36.82,36.94,143300.0,32.696,32.8025,32.6783,32.7848,143300.0
2020-09-17 11:10:00,36.94,36.96,36.89,36.96,162470.0,32.7848,32.8025,32.7404,32.8025,162470.0
2020-09-17 11:15:00,36.97,37.01,36.81,36.82,178300.0,32.8114,32.8469,32.6694,32.6783,178300.0
2020-09-17 11:20:00,36.79,36.8,36.7,36.7,136610.0,32.6517,32.6605,32.5718,32.5718,136610.0
2020-09-17 11:25:00,36.71,36.77,36.65,36.71,132460.0,32.5807,32.6339,32.5274,32.5807,132460.0
2020-09-17 11:30:00,36.71,36.77,36.56,36.6,90700.0,32.5807,32.6339,32.4475,32.483,90700.0
2020-09-17 11:35:00,36.61,36.67,36.61,36.67,33480.0,32.4919,32.5452,32.4919,32.5452,33480.0
2020-09-17 11:40:00,36.7,36.71,36.47,36.47,75240.0,32.5718,32.5807,32.3677,32.3677,75240.0
2020-09-17 11:45:00,36.47,36.57,36.47,36.5,156720.0,32.3677,32.4564,32.3677,32.3943,156720.0
2020-09-17 11:50:00,36.45,36.5,36.4,36.5,112120.0,32.3499,32.3943,32.3055,32.3943,112120.0
2020-09-17 11:55:00,36.53,36.58,36.43,36.44,132480.0,32.4209,32.4653,32.3322,32.341,132480.0
2020-09-17 12:00:00,36.44,36.48,36.41,36.46,83390.0,32.341,32.3765,32.3144,32.3588,83390.0
2020-09-17 12:05:00,36.46,36.48,36.38,36.38,83560.0,32.3588,32.3765,32.2878,32.2878,83560.0
2020-09-17 12:10:00,36.36,36.39,36.2,36.23,170520.0,32.27,32.2967,32.128,32.1547,170520.0
2020-09-17 12:15:00,36.21,36.27,36.16,36.21,138880.0,32.1369,32.1902,32.0925,32.1369,138880.0
2020-09-17 12:20:00,36.19,36.25,36.16,36.21,108680.0,32.1192,32.1724,32.0925,32.1369,108680.0
2020-09-17 12:25:00,36.2,36.3,36.15,36.3,171840.0,32.128,32.2168,32.0837,32.2168,171840.0
2020-09-17 12:30:00,36.28,36.35,36.24,36.35,103680.0,32.199,32.2612,32.1635,32.2612,103680.0
2020-09-17 12:35:00,36.34,36.42,36.31,36.42,56600.0,32.2523,32.3233,32.2257,32.3233,56600.0
2020-09-17 12:40:00,36.41,36.43,36.33,36.38,153950.0,32.3144,32.3322,32.2434,32.2878,153950.0
2020-09-17 12:45:00,36.39,36.42,36.3,36.33,109950.0,32.2967,32.3233,32.2168,32.2434,109950.0
2020-09-17 12:50:00,36.31,36.44,36.27,36.43,50340.0,32.2257,32.341,32.1902,32.3322,50340.0
2020-09-17 12:55:00,36.41,36.55,36.4,36.55,42030.0,32.3144,32.4387,32.3055,32.4387,42030.0
2020-09-17 13:00:00,36.54,36.57,36.52,36.57,36140.0,32.4298,32.4564,32.412,32.4564,36140.0
2020-09-17 13:05:00,36.55,36.59,36.53,36.59,68720.0,32.4387,32.4742,32.4209,32.4742,68720.0
2020-09-17 13:10:00,36.6,36.61,36.53,36.55,86170.0,32.483,32.4919,32.4209,32.4387,86170.0
2020-09-17 13:15:00,36.55,36.56,36.44,36.45,88310.0,32.4387,32.4475,32.341,32.3499,88310.0
2020-09-17 13:20:00,36.45,36.5,36.44,36.5,51810.0,32.3499,32.3943,32.341,32.3943,51810.0
2020-09-17 13:25:00,36.51,36.55,36.48,36.55,54110.0,32.4032,32.4387,32.3765,32.4387,54110.0
2020-09-17 13:30:00,36.53,36.6,36.53,36.58,50170.0,32.4209,32.483,32.4209,32.4653,50170.0
2020-09-17 13:35:00,36.58,36.61,36.57,36.61,51270.0,32.4653,32.4919,32.4564,32.4919,51270.0
2020-09-17 13:40:00,36.6,36.66,36.59,36.64,50330.0,32.483,32.5363,32.4742,32.5185,50330.0
2020-09-17 13:45:00,36.64,36.64,36.57,36.63,37720.0,32.5185,32.5185,32.4564,32.5097,37720.0
2020-09-17 13:50:00,36.62,36.65,36.58,36.63,50220.0,32.5008,32.5274,32.4653,32.5097,50220.0
2020-09-17 13:55:00,36.63,36.64,36.6,36.61,85940.0,32.5097,32.5185,32.483,32.4919,85940.0
2020-09-17 14:00:00,36.63,36.69,36.6,36.65,74780.0,32.5097,32.5629,32.483,32.5274,74780.0
2020-09-17 14:05:00,36.67,36.67,36.59,36.6,52060.0,32.5452,32.5452,32.4742,32.483,52060.0
2020-09-17 14:10:00,36.6,36.65,36.58,36.64,72090.0,32.483,32.5274,32.4653,32.5185,72090.0
2020-09-17 14:15:00,36.62,36.63,36.57,36.6,27230.0,32.5008,32.5097,32.4564,32.483,27230.0
2020-09-17 14:20:00,36.6,36.6,36.56,36.56,58430.0,32.483,32.483,32.4475,32.4475,58430.0
2020-09-17 14:25:00,36.57,36.58,36.41,36.41,80840.0,32.4564,32.4653,32.3144,32.3144,80840.0
2020-09-17 14:30:00,36.39,36.48,36.39,36.42,98560.0,32.2967,32.3765,32.2967,32.3233,98560.0
2020-09-17 14:35:00,36.41,36.44,36.4,36.41,108410.0,32.3144,32.341,32.3055,32.3144,108410.0
2020-09-17 14:40:00,36.41,36.48,36.39,36.46,58780.0,32.3144,32.3765,32.2967,32.3588,58780.0
2020-09-17 14:45:00,36.46,36.5,36.45,36.47,45590.0,32.3588,32.3943,32.3499,32.3677,45590.0
2020-09-17 14:50:00,36.46,36.51,36.42,36.49,69890.0,32.3588,32.4032,32.3233,32.3854,69890.0
2020-09-17 14:55:00,36.49,36.51,36.44,36.46,49030.0,32.3854,32.4032,32.341,32.3588,49030.0
2020-09-17 15:00:00,36.46,36.47,36.35,36.35,86920.0,32.3588,32.3677,32.2612,32.2612,86920.0
2020-09-17 15:05:00,36.35,36.43,36.34,36.42,44840.0,32.2612,32.3322,32.2523,32.3233,44840.0
2020-09-17 15:10:00,36.42,36.64,36.42,36.63,118550.0,32.3233,32.5185,32.3233,32.5097,118550.0
2020-09-17 15:15:00,36.63,36.66,36.56,36.56,85690.0,32.5097,32.5363,32.4475,32.4475,85690.0
2020-09-17 15:20:00,36.55,36.6,36.46,36.46,149260.0,32.4387,32.483,32.3588,32.3588,149260.0
2020-09-17 15:25:00,36.47,36.47,36.39,36.43,94990.0,32.3677,32.3677,32.2967,32.3322,94990.0
2020-09-17 15:30:00,36.41,36.59,36.41,36.57,132900.0,32.3144,32.4742,32.3144,32.4564,132900.0
2020-09-17 15:35:00,36.57,36.6,36.5,36.59,152790.0,32.4564,32.483,32.3943,32.4742,152790.0
2020-09-17 15:40:00,36.61,36.62,36.53,36.54,156950.0,32.4919,32.5008,32.4209,32.4298,156950.0
2020-09-17 15:45:00,36.54,36.61,36.49,36.56,183560.0,32.4298,32.4919,32.3854,32.4475,183560.0
2020-09-17 15:50:00,36.54,36.59,36.5,36.53,246250.0,32.4298,32.4742,32.3943,32.4209,246250.0
2020-09-17 15:55:00,36.54,36.64,36.52,36.6,715280.0,32.4298,32.5185,32.412,32.483,715280.0
2020-09-18 09:30:00,36.77,36.78,36.47,36.52,4635290.0,32.6339,32.6428,32.3677,32.412,4635290.0
2020-09-18 09:35:00,36.57,36.68,36.49,36.59,168790.0,32.4564,32.554,32.3854,32.4742,168790.0
2020-09-18 09:40:00,36.61,36.64,36.54,36.54,31010.0,32.4919,32.5185,32.4298,32.4298,31010.0
2020-09-18 09:45:00,36.54,36.55,36.45,36.49,178130.0,32.4298,32.4387,32.3499,32.3854,178130.0
2020-09-18 09:50:00,36.49,36.55,36.42,36.52,254570.0,32.3854,32.4387,32.3233,32.412,254570.0
2020-09-18 09:55:00,36.47,36.52,36.44,36.51,73430.0,32.3677,32.412,32.341,32.4032,73430.0
2020-09-18 10:00:00,36.52,36.6,36.5,36.55,97830.0,32.412,32.483,32.3943,32.4387,97830.0
2020-09-18 10:05:00,36.55,36.61,36.52,36.54,132390.0,32.4387,32.4919,32.412,32.4298,132390.0
2020-09-18 10:10:00,36.51,36.57,36.49,36.55,105090.0,32.4032,32.4564,32.3854,32.4387,105090.0
2020-09-18 10:15:00,36.56,36.6,36.55,36.56,277620.0,32.4475,32.483,32.4387,32.4475,277620.0
2020-09-18 10:20:00,36.57,36.61,36.53,36.6,204740.0,32.4564,32.4919,32.4209,32.483,204740.0
2020-09-18 10:25:00,36.59,36.65,36.56,36.58,171000.0,32.4742,32.5274,32.4475,32.4653,171000.0
2020-09-18 10:30:00,36.59,36.59,36.48,36.48,120230.0,32.4742,32.4742,32.3765,32.3765,120230.0
2020-09-18 10:35:00,36.49,36.51,36.42,36.45,141730.0,32.3854,32.4032,32.3233,32.3499,141730.0
2020-09-18 10:40:00,36.47,36.5,36.41,36.45,218730.0,32.3677,32.3943,32.3144,32.3499,218730.0
2020-09-18 10:45:00,36.44,36.44,36.32,36.34,130580.0,32.341,32.341,32.2345,32.2523,130580.0
2020-09-18 10:50:00,36.35,36.35,36.19,36.21,133460.0,32.2612,32.2612,32.1192,32.1369,133460.0
2020-09-18 10:55:00,36.22,36.24,36.17,36.2,129820.0,32.1458,32.1635,32.1014,32.128,129820.0
2020-09-18 11:00:00,36.23,36.23,36.13,36.16,157360.0,32.1547,32.1547,32.0659,32.0925,157360.0
2020-09-18 11:05:00,36.19,36.29,36.19,36.29,66000.0,32.1192,32.2079,32.1192,32.2079,66000.0
2020-09-18 11:10:00,36.27,36.3,36.22,36.28,265040.0,32.1902,32.2168,32.1458,32.199,265040.0
2020-09-18 11:15:00,36.29,36.32,36.26,36.27,177400.0,32.2079,32.2345,32.1813,32.1902,177400.0
2020-09-18 11:20:00,36.28,36.37,36.28,36.33,82640.0,32.199,32.2789,32.199,32.2434,82640.0
2020-09-18 11:25:00,36.34,36.35,36.26,36.29,82790.0,32.2523,32.2612,32.1813,32.2079,82790.0
2020-09-18 11:30:00,36.28,36.31,36.19,36.21,124390.0,32.199,32.2257,32.1192,32.1369,124390.0
2020-09-18 11:35:00,36.18,36.18,36.02,36.05,158470.0,32.1103,32.1103,31.9683,31.9949,158470.0
2020-09-18 11:40:00,36.06,36.09,35.99,35.99,147930.0,32.0038,32.0304,31.9417,31.9417,147930.0
2020-09-18 11:45:00,36.02,36.2,36.02,36.2,81510.0,31.9683,32.128,31.9683,32.128,81510.0
2020-09-18 11:50:00,36.22,36.22,36.12,36.16,33820.0,32.1458,32.1458,32.057,32.0925,33820.0
2020-09-18 11:55:00,36.13,36.2,36.11,36.17,106820.0,32.0659,32.128,32.0482,32.1014,106820.0
2020-09-18 12:00:00,36.16,36.2,36.15,36.19,196330.0,32.0925,32.128,32.0837,32.1192,196330.0
2020-09-18 12:05:00,36.19,36.28,36.17,36.26,110580.0,32.1192,32.199,32.1014,32.1813,110580.0
2020-09-18 12:10:00,36.25,36.26,36.04,36.04,100160.0,32.1724,32.1813,31.986,31.986,100160.0
2020-09-18 12:15:00,36.05,36.06,35.96,35.99,271840.0,31.9949,32.0038,31.915,31.9417,271840.0
2020-09-18 12:20:00,36.0,36.03,35.92,35.97,144620.0,31.9505,31.9772,31.8795,31.9239,144620.0
2020-09-18 12:25:00,35.97,36.04,35.96,36.02,87630.0,31.9239,31.986,31.915,31.9683,87630.0
2020-09-18 12:30:00,36.02,36.05,35.86,35.91,133400.0,31.9683,31.9949,31.8263,31.8707,133400.0
2020-09-18 12:35:00,35.9,35.92,35.81,35.83,180960.0,31.8618,31.8795,31.7819,31.7997,180960.0
2020-09-18 12:40:00,35.83,35.86,35.75,35.83,137360.0,31.7997,31.8263,31.7287,31.7997,137360.0
2020-09-18 12:45:00,35.84,35.85,35.75,35.76,145330.0,31.8085,31.8174,31.7287,31.7375,145330.0
2020-09-18 12:50:00,35.75,35.85,35.7,35.79,80040.0,31.7287,31.8174,31.6843,31.7642,80040.0
2020-09-18 12:55:00,35.82,35.85,35.77,35.84,68290.0,31.7908,31.8174,31.7464,31.8085,68290.0
2020-09-18 13:00:00,35.85,35.88,35.81,35.86,44230.0,31.8174,31.844,31.7819,31.8263,44230.0
2020-09-18 13:05:00,35.83,35.84,35.71,35.73,58340.0,31.7997,31.8085,31.6932,31.7109,58340.0
2020-09-18 13:10:00,35.73,35.84,35.71,35.83,59400.0,31.7109,31.8085,31.6932,31.7997,59400.0
2020-09-18 13:15:00,35.81,35.82,35.73,35.75,71310.0,31.7819,31.7908,31.7109,31.7287,71310.0
2020-09-18 13:20:00,35.77,35.77,35.7,35.7,54600.0,31.7464,31.7464,31.6843,31.6843,54600.0
2020-09-18 13:25:00,35.72,35.74,35.58,35.6,137450.0,31.702,31.7198,31.5778,31.5955,137450.0
2020-09-18 13:30:00,35.59,35.75,35.51,35.74,197650.0,31.5866,31.7287,31.5156,31.7198,197650.0
2020-09-18 13:35:00,35.73,35.74,35.61,35.69,74710.0,31.7109,31.7198,31.6044,31.6754,74710.0
2020-09-18 13:40:00,35.7,35.74,35.66,35.72,85000.0,31.6843,31.7198,31.6488,31.702,85000.0
2020-09-18 13:45:00,35.72,35.78,35.7,35.77,203150.0,31.702,31.7553,31.6843,31.7464,203150.0
2020-09-18 13:50:00,35.78,35.8,35.74,35.8,135170.0,31.7553,31.773,31.7198,31.773,135170.0
2020-09-18 13:55:00,35.79,35.84,35.79,35.83,95580.0,31.7642,31.8085,31.7642,31.7997,95580.0
2020-09-18 14:00:00,35.81,35.83,35.72,35.78,235340.0,31.7819,31.7997,31.702,31.7553,235340.0
2020-09-18 14:05:00,35.79,35.88,35.79,35.88,115710.0,31.7642,31.844,31.7642,31.844,115710.0
2020-09-18 14:10:00,35.85,35.95,35.85,35.93,76420.0,31.8174,31.9062,31.8174,31.8884,76420.0
2020-09-18 14:15:00,35.94,35.94,35.83,35.83,124360.0,31.8973,31.8973,31.7997,31.7997,124360.0
2020-09-18 14:20:00,35.85,35.94,35.83,35.92,91440.0,31.8174,31.8973,31.7997,31.8795,91440.0
2020-09-18 14:25:00,35.92,35.94,35.89,35.91,47060.0,31.8795,31.8973,31.8529,31.8707,47060.0
2020-09-18 14:30:00,35.89,35.95,35.89,35.94,26010.0,31.8529,31.9062,31.8529,31.8973,26010.0
2020-09-18 14:35:00,35.93,35.94,35.9,35.91,17850.0,31.8884,31.8973,31.8618,31.8707,17850.0
2020-09-18 14:40:00,35.92,35.93,35.85,35.86,39570.0,31.8795,31.8884,31.8174,31.8263,39570.0
2020-09-18 14:45:00,35.87,35.96,35.87,35.96,31200.0,31.8352,31.915,31.8352,31.915,31200.0
2020-09-18 14:50:00,35.93,35.97,35.91,35.95,47480.0,31.8884,31.9239,31.8707,31.9062,47480.0
2020-09-18 14:55:00,35.94,36.01,35.94,36.01,65850.0,31.8973,31.9594,31.8973,31.9594,65850.0
2020-09-18 15:00:00,36.02,36.06,36.01,36.06,51890.0,31.9683,32.0038,31.9594,32.0038,51890.0
2020-09-18 15:05:00,36.06,36.1,36.05,36.08,75510.0,32.0038,32.0393,31.9949,32.0215,75510.0
2020-09-18 15:10:00,36.08,36.11,36.04,36.05,85830.0,32.0215,32.0482,31.986,31.9949,85830.0
2020-09-18 15:15:00,36.05,36.08,36.01,36.07,83790.0,31.9949,32.0215,31.9594,32.0127,83790.0
2020-09-18 15:20:00,36.06,36.1,36.04,36.1,82710.0,32.0038,32.0393,31.986,32.0393,82710.0
2020-09-18 15:25:00,36.1,36.17,36.09,36.15,108980.0,32.0393,32.1014,32.0304,32.0837,108980.0
2020-09-18 15:30:00,36.14,36.21,36.12,36.15,122510.0,32.0748,32.1369,32.057,32.0837,122510.0
2020-09-18 15:35:00,36.16,36.19,36.14,36.17,84680.0,32.0925,32.1192,32.0748,32.1014,84680.0
2020-09-18 15:40:00,36.16,36.18,36.11,36.12,123290.0,32.0925,32.1103,32.0482,32.057,123290.0
2020-09-18 15:45:00,36.13,36.17,36.12,36.14,178660.0,32.0659,32.1014,32.057,32.0748,178660.0
2020-09-18 15:50:00,36.14,36.14,35.83,35.89,881990.0,32.0748,32.0748,31.7997,31.8529,881990.0
2020-09-18 15:55:00,35.89,36.0,35.85,35.93,1679030.0,31.8529,31.9505,31.8174,31.8884,1679030.0
2020-09-21 09:30:00,35.01,35.2,34.84,34.91,1282240.0,31.3589,31.5291,31.2067,31.2694,1282240.0
2020-09-21 09:35:00,34.89,34.95,34.69,34.71,315620.0,31.2515,31.3052,31.0723,31.0902,315620.0
2020-09-21 09:40:00,34.69,34.89,34.63,34.89,468850.0,31.0723,31.2515,31.0186,31.2515,468850.0
2020-09-21 09:45:00,34.86,35.0,34.85,34.97,395000.0,31.2246,31.35,31.2156,31.3231,395000.0
2020-09-21 09:50:00,34.98,34.99,34.75,34.76,225100.0,31.3321,31.341,31.1261,31.135,225100.0
2020-09-21 09:55:00,34.76,34.83,34.64,34.76,333360.0,31.135,31.1977,31.0275,31.135,333360.0
2020-09-21 10:00:00,34.74,34.77,34.52,34.67,341240.0,31.1171,31.144,30.92,31.0544,341240.0
2020-09-21 10:05:00,34.63,34.71,34.61,34.64,145230.0,31.0186,31.0902,31.0007,31.0275,145230.0
2020-09-21 10:10:00,34.66,34.71,34.56,34.61,151270.0,31.0454,31.0902,30.9559,31.0007,151270.0
2020-09-21 10:15:00,34.59,34.65,34.54,34.61,192270.0,30.9827,31.0365,30.938,31.0007,192270.0
2020-09-21 10:20:00,34.59,34.63,34.45,34.52,271230.0,30.9827,31.0186,30.8573,30.92,271230.0
2020-09-21 10:25:00,34.51,34.56,34.38,34.48,243990.0,30.9111,30.9559,30.7946,30.8842,243990.0
2020-09-21 10:30:00,34.45,34.5,34.38,34.5,236350.0,30.8573,30.9021,30.7946,30.9021,236350.0
2020-09-21 10:35:00,34.5,34.5,34.41,34.43,191860.0,30.9021,30.9021,30.8215,30.8394,191860.0
2020-09-21 10:40:00,34.43,34.52,34.35,34.43,131050.0,30.8394,30.92,30.7678,30.8394,131050.0
2020-09-21 10:45:00,34.43,34.56,34.41,34.56,206770.0,30.8394,30.9559,30.8215,30.9559,206770.0
2020-09-21 10:50:00,34.57,34.62,34.51,34.6,257270.0,30.9648,31.0096,30.9111,30.9917,257270.0
2020-09-21 10:55:00,34.6,34.64,34.59,34.62,201260.0,30.9917,31.0275,30.9827,31.0096,201260.0
2020-09-21 11:00:00,34.59,34.67,34.58,34.65,139000.0,30.9827,31.0544,30.9738,31.0365,139000.0
2020-09-21 11:05:00,34.65,34.7,34.63,34.68,114030.0,31.0365,31.0813,31.0186,31.0634,114030.0
2020-09-21 11:10:00,34.67,34.67,34.56,34.57,156830.0,31.0544,31.0544,30.9559,30.9648,156830.0
2020-09-21 11:15:00,34.57,34.57,34.46,34.47,91130.0,30.9648,30.9648,30.8663,30.8753,91130.0
2020-09-21 11:20:00,34.48,34.52,34.46,34.49,85400.0,30.8842,30.92,30.8663,30.8932,85400.0
2020-09-21 11:25:00,34.49,34.56,34.45,34.56,127960.0,30.8932,30.9559,30.8573,30.9559,127960.0
2020-09-21 11:30:00,34.55,34.57,34.46,34.47,69510.0,30.9469,30.9648,30.8663,30.8753,69510.0
2020-09-21 11:35:00,34.47,34.6,34.46,34.54,128650.0,30.8753,30.9917,30.8663,30.938,128650.0
2020-09-21 11:40:00,34.55,34.64,34.53,34.57,142170.0,30.9469,31.0275,30.929,30.9648,142170.0
2020-09-21 11:45:00,34.57,34.67,34.56,34.66,91890.0,30.9648,31.0544,30.9559,31.0454,91890.0
2020-09-21 11:50:00,34.66,34.77,34.65,34.75,92460.0,31.0454,31.144,31.0365,31.1261,92460.0
2020-09-21 11:55:00,34.75,34.81,34.73,34.81,76660.0,31.1261,31.1798,31.1081,31.1798,76660.0
2020-09-21 12:00:00,34.8,34.88,34.79,34.87,126730.0,31.1708,31.2425,31.1619,31.2335,126730.0
2020-09-21 12:05:00,34.86,34.94,34.86,34.9,131840.0,31.2246,31.2962,31.2246,31.2604,131840.0
2020-09-21 12:10:00,34.9,34.92,34.85,34.85,145670.0,31.2604,31.2783,31.2156,31.2156,145670.0
2020-09-21 12:15:00,34.87,34.91,34.83,34.88,125560.0,31.2335,31.2694,31.1977,31.2425,125560.0
2020-09-21 12:20:00,34.9,35.0,34.89,34.96,171690.0,31.2604,31.35,31.2515,31.3142,171690.0
2020-09-21 12:25:00,34.97,35.07,34.96,35.0,206850.0,31.3231,31.4127,31.3142,31.35,206850.0
2020-09-21 12:30:00,35.0,35.04,34.94,34.96,101310.0,31.35,31.3858,31.2962,31.3142,101310.0
2020-09-21 12:35:00,34.96,35.02,34.96,34.99,59650.0,31.3142,31.3679,31.3142,31.341,59650.0
2020-09-21 12:40:00,34.97,35.01,34.88,34.88,111270.0,31.3231,31.3589,31.2425,31.2425,111270.0
2020-09-21 12:45:00,34.89,34.9,34.82,34.89,94000.0,31.2515,31.2604,31.1888,31.2515,94000.0
2020-09-21 12:50:00,34.87,34.92,34.84,34.9,134670.0,31.2335,31.2783,31.2067,31.2604,134670.0
2020-09-21 12:55:00,34.92,34.93,34.85,34.86,106550.0,31.2783,31.2873,31.2156,31.2246,106550.0
2020-09-21 13:00:00,34.87,34.88,34.8,34.83,91610.0,31.2335,31.2425,31.1708,31.1977,91610.0
2020-09-21 13:05:00,34.82,34.89,34.81,34.87,116310.0,31.1888,31.2515,31.1798,31.2335,116310.0
2020-09-21 13:10:00,34.89,34.95,34.88,34.95,55660.0,31.2515,31.3052,31.2425,31.3052,55660.0
2020-09-21 13:15:00,34.94,35.01,34.9,34.91,137800.0,31.2962,31.3589,31.2604,31.2694,137800.0
2020-09-21 13:20:00,34.91,34.97,34.91,34.95,33780.0,31.2694,31.3231,31.2694,31.3052,33780.0
2020-09-21 13:25:00,34.98,34.98,34.94,34.96,59060.0,31.3321,31.3321,31.2962,31.3142,59060.0
2020-09-21 13:30:00,34.95,35.01,34.95,34.97,35990.0,31.3052,31.3589,31.3052,31.3231,35990.0
2020-09-21 13:35:00,34.96,35.05,34.96,35.04,106510.0,31.3142,31.3948,31.3142,31.3858,106510.0
2020-09-21 13:40:00,35.05,35.05,34.96,34.96,92860.0,31.3948,31.3948,31.3142,31.3142,92860.0
2020-09-21 13:45:00,34.96,34.96,34.91,34.93,124480.0,31.3142,31.3142,31.2694,31.2873,124480.0
2020-09-21 13:50:00,34.93,34.95,34.88,34.88,66260.0,31.2873,31.3052,31.2425,31.2425,66260.0
2020-09-21 13:55:00,34.86,34.9,34.82,34.88,50500.0,31.2246,31.2604,31.1888,31.2425,50500.0
2020-09-21 14:00:00,34.88,34.92,34.86,34.91,64220.0,31.2425,31.2783,31.2246,31.2694,64220.0
2020-09-21 14:05:00,34.9,34.91,34.84,34.86,105620.0,31.2604,31.2694,31.2067,31.2246,105620.0
2020-09-21 14:10:00,34.86,34.87,34.81,34.83,74760.0,31.2246,31.2335,31.1798,31.1977,74760.0
2020-09-21 14:15:00,34.84,34.86,34.77,34.81,90360.0,31.2067,31.2246,31.144,31.1798,90360.0
2020-09-21 14:20:00,34.8,34.84,34.77,34.79,43510.0,31.1708,31.2067,31.144,31.1619,43510.0
2020-09-21 14:25:00,34.78,34.84,34.77,34.79,123510.0,31.1529,31.2067,31.144,31.1619,123510.0
2020-09-21 14:30:00,34.77,34.78,34.7,34.74,116530.0,31.144,31.1529,31.0813,31.1171,116530.0
2020-09-21 14:35:00,34.73,34.74,34.71,34.72,26740.0,31.1081,31.1171,31.0902,31.0992,26740.0
2020-09-21 14:40:00,34.71,34.73,34.67,34.7,66330.0,31.0902,31.1081,31.0544,31.0813,66330.0
2020-09-21 14:45:00,34.71,34.71,34.66,34.66,48810.0,31.0902,31.0902,31.0454,31.0454,48810.0
2020-09-21 14:50:00,34.68,34.73,34.67,34.73,56190.0,31.0634,31.1081,31.0544,31.1081,56190.0
2020-09-21 14:55:00,34.72,34.78,34.72,34.72,106410.0,31.0992,31.1529,31.0992,31.0992,106410.0
2020-09-21 15:00:00,34.73,34.85,34.71,34.84,89840.0,31.1081,31.2156,31.0902,31.2067,89840.0
2020-09-21 15:05:00,34.85,34.89,34.83,34.88,73040.0,31.2156,31.2515,31.1977,31.2425,73040.0
2020-09-21 15:10:00,34.88,34.92,34.86,34.87,54990.0,31.2425,31.2783,31.2246,31.2335,54990.0
2020-09-21 15:15:00,34.88,34.95,34.88,34.89,142720.0,31.2425,31.3052,31.2425,31.2515,142720.0
2020-09-21 15:20:00,34.91,34.96,34.86,34.95,132060.0,31.2694,31.3142,31.2246,31.3052,132060.0
2020-09-21 15:25:00,34.95,34.95,34.88,34.89,86120.0,31.3052,31.3052,31.2425,31.2515,86120.0
2020-09-21 15:30:00,34.9,34.95,34.87,34.91,175600.0,31.2604,31.3052,31.2335,31.2694,175600.0
2020-09-21 15:35:00,34.91,35.01,34.91,34.97,250080.0,31.2694,31.3589,31.2694,31.3231,250080.0
2020-09-21 15:40:00,34.99,35.0,34.94,34.98,97610.0,31.341,31.35,31.2962,31.3321,97610.0
2020-09-21 15:45:00,34.98,35.01,34.93,34.93,181820.0,31.3321,31.3589,31.2873,31.2873,181820.0
2020-09-21 15:50:00,34.92,35.08,34.92,35.06,302060.0,31.2783,31.4216,31.2783,31.4037,302060.0
2020-09-21 15:55:00,35.05,35.2,35.04,35.19,773960.0,31.3948,31.5291,31.3858,31.5202,773960.0
2020-09-22 09:30:00,35.64,35.64,35.32,35.5,563350.0,31.9232,31.9232,31.6366,31.7978,563350.0
2020-09-22 09:35:00,35.4,35.48,35.33,35.44,200250.0,31.7083,31.7799,31.6456,31.7441,200250.0
2020-09-22 09:40:00,35.45,35.51,35.33,35.36,116020.0,31.7531,31.8068,31.6456,31.6724,116020.0
2020-09-22 09:45:00,35.38,35.4,35.3,35.39,185030.0,31.6904,31.7083,31.6187,31.6993,185030.0
2020-09-22 09:50:00,35.37,35.4,35.31,35.4,174600.0,31.6814,31.7083,31.6277,31.7083,174600.0
2020-09-22 09:55:00,35.41,35.43,35.36,35.41,231560.0,31.7172,31.7351,31.6724,31.7172,231560.0
2020-09-22 10:00:00,35.38,35.45,35.36,35.44,158230.0,31.6904,31.7531,31.6724,31.7441,158230.0
2020-09-22 10:05:00,35.43,35.54,35.43,35.54,213060.0,31.7351,31.8337,31.7351,31.8337,213060.0
2020-09-22 10:10:00,35.53,35.65,35.52,35.61,275440.0,31.8247,31.9322,31.8158,31.8964,275440.0
2020-09-22 10:15:00,35.63,35.63,35.57,35.57,91560.0,31.9143,31.9143,31.8605,31.8605,91560.0
2020-09-22 10:20:00,35.59,35.6,35.48,35.48,228070.0,31.8785,31.8874,31.7799,31.7799,228070.0
2020-09-22 10:25:00,35.47,35.54,35.46,35.54,72180.0,31.771,31.8337,31.762,31.8337,72180.0
2020-09-22 10:30:00,35.54,35.59,35.54,35.59,73240.0,31.8337,31.8785,31.8337,31.8785,73240.0
2020-09-22 10:35:00,35.58,35.6,35.5,35.5,85200.0,31.8695,31.8874,31.7978,31.7978,85200.0
2020-09-22 10:40:00,35.52,35.52,35.47,35.48,69450.0,31.8158,31.8158,31.771,31.7799,69450.0
2020-09-22 10:45:00,35.48,35.48,35.38,35.42,149420.0,31.7799,31.7799,31.6904,31.7262,149420.0
2020-09-22 10:50:00,35.42,35.52,35.4,35.49,75130.0,31.7262,31.8158,31.7083,31.7889,75130.0
2020-09-22 10:55:00,35.49,35.5,35.36,35.36,84000.0,31.7889,31.7978,31.6724,31.6724,84000.0
2020-09-22 11:00:00,35.38,35.42,35.32,35.33,155280.0,31.6904,31.7262,31.6366,31.6456,155280.0
2020-09-22 11:05:00,35.36,35.38,35.33,35.35,85050.0,31.6724,31.6904,31.6456,31.6635,85050.0
2020-09-22 11:10:00,35.37,35.4,35.32,35.38,162290.0,31.6814,31.7083,31.6366,31.6904,162290.0
2020-09-22 11:15:00,35.37,35.49,35.37,35.48,41340.0,31.6814,31.7889,31.6814,31.7799,41340.0
2020-09-22 11:20:00,35.49,35.52,35.45,35.49,101780.0,31.7889,31.8158,31.7531,31.7889,101780.0
2020-09-22 11:25:00,35.48,35.49,35.46,35.46,92240.0,31.7799,31.7889,31.762,31.762,92240.0
2020-09-22 11:30:00,35.47,35.49,35.38,35.38,88280.0,31.771,31.7889,31.6904,31.6904,88280.0
2020-09-22 11:35:00,35.37,35.48,35.37,35.46,61940.0,31.6814,31.7799,31.6814,31.762,61940.0
2020-09-22 11:40:00,35.47,35.51,35.46,35.47,58170.0,31.771,31.8068,31.762,31.771,58170.0
2020-09-22 11:45:00,35.49,35.51,35.47,35.5,38450.0,31.7889,31.8068,31.771,31.7978,38450.0
2020-09-22 11:50:00,35.5,35.54,35.48,35.52,192850.0,31.7978,31.8337,31.7799,31.8158,192850.0
2020-09-22 11:55:00,35.54,35.61,35.52,35.61,119570.0,31.8337,31.8964,31.8158,31.8964,119570.0
2020-09-22 12:00:00,35.62,35.65,35.61,35.65,170080.0,31.9053,31.9322,31.8964,31.9322,170080.0
2020-09-22 12:05:00,35.67,35.67,35.63,35.67,87100.0,31.9501,31.9501,31.9143,31.9501,87100.0
2020-09-22 12:10:00,35.66,35.7,35.65,35.69,53300.0,31.9412,31.977,31.9322,31.968,53300.0
2020-09-22 12:15:00,35.69,35.71,35.65,35.66,101020.0,31.968,31.9859,31.9322,31.9412,101020.0
2020-09-22 12:20:00,35.66,35.69,35.64,35.66,86040.0,31.9412,31.968,31.9232,31.9412,86040.0
2020-09-22 12:25:00,35.66,35.66,35.59,35.62,62750.0,31.9412,31.9412,31.8785,31.9053,62750.0
2020-09-22 12:30:00,35.63,35.64,35.59,35.59,27000.0,31.9143,31.9232,31.8785,31.8785,27000.0
2020-09-22 12:35:00,35.57,35.61,35.56,35.6,54560.0,31.8605,31.8964,31.8516,31.8874,54560.0
2020-09-22 12:40:00,35.59,35.59,35.57,35.59,15000.0,31.8785,31.8785,31.8605,31.8785,15000.0
2020-09-22 12:45:00,35.6,35.6,35.54,35.57,47320.0,31.8874,31.8874,31.8337,31.8605,47320.0
2020-09-22 12:50:00,35.57,35.63,35.56,35.6,40000.0,31.8605,31.9143,31.8516,31.8874,40000.0
2020-09-22 12:55:00,35.59,35.6,35.54,35.58,34000.0,31.8785,31.8874,31.8337,31.8695,34000.0
2020-09-22 13:00:00,35.57,35.6,35.55,35.6,41610.0,31.8605,31.8874,31.8426,31.8874,41610.0
2020-09-22 13:05:00,35.6,35.64,35.57,35.64,62640.0,31.8874,31.9232,31.8605,31.9232,62640.0
2020-09-22 13:10:00,35.63,35.69,35.63,35.68,55780.0,31.9143,31.968,31.9143,31.9591,55780.0
2020-09-22 13:15:00,35.67,35.7,35.67,35.7,42050.0,31.9501,31.977,31.9501,31.977,42050.0
2020-09-22 13:20:00,35.7,35.71,35.69,35.69,32450.0,31.977,31.9859,31.968,31.968,32450.0
2020-09-22 13:25:00,35.7,35.74,35.7,35.74,48780.0,31.977,32.0128,31.977,32.0128,48780.0
2020-09-22 13:30:00,35.73,35.78,35.73,35.76,55750.0,32.0039,32.0486,32.0039,32.0307,55750.0
2020-09-22 13:35:00,35.76,35.76,35.73,35.74,93700.0,32.0307,32.0307,32.0039,32.0128,93700.0
2020-09-22 13:40:00,35.75,35.81,35.73,35.81,102940.0,32.0218,32.0755,32.0039,32.0755,102940.0
2020-09-22 13:45:00,35.82,35.86,35.81,35.86,45000.0,32.0845,32.1203,32.0755,32.1203,45000.0
2020-09-22 13:50:00,35.85,35.87,35.84,35.86,74950.0,32.1113,32.1293,32.1024,32.1203,74950.0
2020-09-22 13:55:00,35.85,35.87,35.83,35.83,60910.0,32.1113,32.1293,32.0934,32.0934,60910.0
2020-09-22 14:00:00,35.85,35.96,35.85,35.95,105750.0,32.1113,32.2099,32.1113,32.2009,105750.0
2020-09-22 14:05:00,35.95,35.97,35.9,35.9,179540.0,32.2009,32.2188,32.1561,32.1561,179540.0
2020-09-22 14:10:00,35.9,35.95,35.88,35.95,70650.0,32.1561,32.2009,32.1382,32.2009,70650.0
2020-09-22 14:15:00,35.95,35.97,35.93,35.95,60410.0,32.2009,32.2188,32.183,32.2009,60410.0
2020-09-22 14:20:00,35.94,35.94,35.87,35.89,81040.0,32.192,32.192,32.1293,32.1472,81040.0
2020-09-22 14:25:00,35.89,35.91,35.87,35.9,54280.0,32.1472,32.1651,32.1293,32.1561,54280.0
2020-09-22 14:30:00,35.92,35.95,35.89,35.89,127690.0,32.174,32.2009,32.1472,32.1472,127690.0
2020-09-22 14:35:00,35.88,35.96,35.88,35.96,73420.0,32.1382,32.2099,32.1382,32.2099,73420.0
2020-09-22 14:40:00,35.95,35.99,35.93,35.95,74760.0,32.2009,32.2367,32.183,32.2009,74760.0
2020-09-22 14:45:00,35.93,35.94,35.92,35.93,55800.0,32.183,32.192,32.174,32.183,55800.0
2020-09-22 14:50:00,35.93,35.95,35.91,35.92,59480.0,32.183,32.2009,32.1651,32.174,59480.0
2020-09-22 14:55:00,35.91,35.99,35.91,35.97,169180.0,32.1651,32.2367,32.1651,32.2188,169180.0
2020-09-22 15:00:00,35.98,36.02,35.94,36.0,244820.0,32.2278,32.2636,32.192,32.2457,244820.0
2020-09-22 15:05:00,36.01,36.08,36.0,36.04,167210.0,32.2547,32.3174,32.2457,32.2815,167210.0
2020-09-22 15:10:00,36.05,36.06,36.02,36.03,81850.0,32.2905,32.2994,32.2636,32.2726,81850.0
2020-09-22 15:15:00,36.03,36.1,36.01,36.09,181550.0,32.2726,32.3353,32.2547,32.3263,181550.0
2020-09-22 15:20:00,36.09,36.1,36.05,36.06,155810.0,32.3263,32.3353,32.2905,32.2994,155810.0
2020-09-22 15:25:00,36.07,36.18,36.07,36.17,256460.0,32.3084,32.4069,32.3084,32.398,256460.0
2020-09-22 15:30:00,36.17,36.17,36.05,36.08,137440.0,32.398,32.398,32.2905,32.3174,137440.0
2020-09-22 15:35:00,36.08,36.16,36.07,36.12,96400.0,32.3174,32.389,32.3084,32.3532,96400.0
2020-09-22 15:40:00,36.12,36.15,36.12,36.13,114440.0,32.3532,32.3801,32.3532,32.3621,114440.0
2020-09-22 15:45:00,36.13,36.15,36.08,36.1,327280.0,32.3621,32.3801,32.3174,32.3353,327280.0
2020-09-22 15:50:00,36.09,36.15,36.02,36.14,364990.0,32.3263,32.3801,32.2636,32.3711,364990.0
2020-09-22 15:55:00,36.14,36.18,36.11,36.18,774270.0,32.3711,32.4069,32.3442,32.4069,774270.0
2020-09-23 09:30:00,36.03,36.05,35.8,35.84,504810.0,32.2726,32.2905,32.0666,32.1024,504810.0
2020-09-23 09:35:00,35.9,35.93,35.83,35.93,106310.0,32.1561,32.183,32.0934,32.183,106310.0
2020-09-23 09:40:00,35.92,35.99,35.89,35.98,121020.0,32.174,32.2367,32.1472,32.2278,121020.0
2020-09-23 09:45:00,35.99,36.12,35.97,36.11,169180.0,32.2367,32.3532,32.2188,32.3442,169180.0
2020-09-23 09:50:00,36.09,36.09,35.92,35.94,92420.0,32.3263,32.3263,32.174,32.192,92420.0
2020-09-23 09:55:00,35.94,35.98,35.89,35.91,77730.0,32.192,32.2278,32.1472,32.1651,77730.0
2020-09-23 10:00:00,35.89,35.93,35.85,35.85,99680.0,32.1472,32.183,32.1113,32.1113,99680.0
2020-09-23 10:05:00,35.85,35.85,35.8,35.82,294380.0,32.1113,32.1113,32.0666,32.0845,294380.0
2020-09-23 10:10:00,35.83,35.87,35.81,35.87,106910.0,32.0934,32.1293,32.0755,32.1293,106910.0
2020-09-23 10:15:00,35.88,35.89,35.8,35.85,61100.0,32.1382,32.1472,32.0666,32.1113,61100.0
2020-09-23 10:20:00,35.83,35.86,35.79,35.82,84690.0,32.0934,32.1203,32.0576,32.0845,84690.0
2020-09-23 10:25:00,35.82,35.9,35.8,35.85,43700.0,32.0845,32.1561,32.0666,32.1113,43700.0
2020-09-23 10:30:00,35.85,35.9,35.82,35.82,63470.0,32.1113,32.1561,32.0845,32.0845,63470.0
2020-09-23 10:35:00,35.79,35.82,35.73,35.82,62650.0,32.0576,32.0845,32.0039,32.0845,62650.0
2020-09-23 10:40:00,35.79,35.91,35.79,35.88,62450.0,32.0576,32.1651,32.0576,32.1382,62450.0
2020-09-23 10:45:00,35.9,35.93,35.86,35.93,48150.0,32.1561,32.183,32.1203,32.183,48150.0
2020-09-23 10:50:00,35.92,35.93,35.88,35.92,34000.0,32.174,32.183,32.1382,32.174,34000.0
2020-09-23 10:55:00,35.94,35.97,35.84,35.91,45870.0,32.192,32.2188,32.1024,32.1651,45870.0
2020-09-23 11:00:00,35.91,35.96,35.88,35.88,26830.0,32.1651,32.2099,32.1382,32.1382,26830.0
2020-09-23 11:05:00,35.89,35.97,35.89,35.96,24770.0,32.1472,32.2188,32.1472,32.2099,24770.0
2020-09-23 11:10:00,35.96,36.0,35.92,35.96,43890.0,32.2099,32.2457,32.174,32.2099,43890.0
2020-09-23 11:15:00,35.93,36.01,35.93,35.96,23150.0,32.183,32.2547,32.183,32.2099,23150.0
2020-09-23 11:20:00,35.98,35.98,35.88,35.9,55270.0,32.2278,32.2278,32.1382,32.1561,55270.0
2020-09-23 11:25:00,35.89,35.93,35.83,35.89,133060.0,32.1472,32.183,32.0934,32.1472,133060.0
2020-09-23 11:30:00,35.9,35.9,35.82,35.85,46590.0,32.1561,32.1561,32.0845,32.1113,46590.0
2020-09-23 11:35:00,35.86,35.92,35.86,35.92,15700.0,32.1203,32.174,32.1203,32.174,15700.0
2020-09-23 11:40:00,35.93,35.94,35.9,35.93,27000.0,32.183,32.192,32.1561,32.183,27000.0
2020-09-23 11:45:00,35.92,35.92,35.83,35.86,29780.0,32.174,32.174,32.0934,32.1203,29780.0
2020-09-23 11:50:00,35.84,35.85,35.77,35.8,103480.0,32.1024,32.1113,32.0397,32.0666,103480.0
2020-09-23 11:55:00,35.79,35.82,35.74,35.74,41800.0,32.0576,32.0845,32.0128,32.0128,41800.0
2020-09-23 12:00:00,35.76,35.84,35.75,35.81,25900.0,32.0307,32.1024,32.0218,32.0755,25900.0
2020-09-23 12:05:00,35.81,35.87,35.78,35.86,55880.0,32.0755,32.1293,32.0486,32.1203,55880.0
2020-09-23 12:10:00,35.86,35.9,35.85,35.88,42710.0,32.1203,32.1561,32.1113,32.1382,42710.0
2020-09-23 12:15:00,35.89,35.9,35.8,35.8,106670.0,32.1472,32.1561,32.0666,32.0666,106670.0
2020-09-23 12:20:00,35.81,35.83,35.74,35.79,124410.0,32.0755,32.0934,32.0128,32.0576,124410.0
2020-09-23 12:25:00,35.82,35.86,35.82,35.85,21180.0,32.0845,32.1203,32.0845,32.1113,21180.0
2020-09-23 12:30:00,35.86,35.86,35.8,35.82,39200.0,32.1203,32.1203,32.0666,32.0845,39200.0
2020-09-23 12:35:00,35.8,35.87,35.8,35.86,33800.0,32.0666,32.1293,32.0666,32.1203,33800.0
2020-09-23 12:40:00,35.87,35.94,35.87,35.93,52700.0,32.1293,32.192,32.1293,32.183,52700.0
2020-09-23 12:45:00,35.9,35.95,35.89,35.93,29610.0,32.1561,32.2009,32.1472,32.183,29610.0
2020-09-23 12:50:00,35.93,35.96,35.92,35.95,53100.0,32.183,32.2099,32.174,32.2009,53100.0
2020-09-23 12:55:00,35.96,35.99,35.96,35.98,37210.0,32.2099,32.2367,32.2099,32.2278,37210.0
2020-09-23 13:00:00,35.96,36.04,35.96,36.0,109980.0,32.2099,32.2815,32.2099,32.2457,109980.0
2020-09-23 13:05:00,35.99,36.07,35.99,36.03,43450.0,32.2367,32.3084,32.2367,32.2726,43450.0
2020-09-23 13:10:00,36.04,36.06,36.0,36.01,53480.0,32.2815,32.2994,32.2457,32.2547,53480.0
2020-09-23 13:15:00,36.01,36.06,36.01,36.05,30360.0,32.2547,32.2994,32.2547,32.2905,30360.0
2020-09-23 13:20:00,36.05,36.08,36.04,36.04,21250.0,32.2905,32.3174,32.2815,32.2815,21250.0
2020-09-23 13:25:00,36.03,36.05,35.99,36.0,65110.0,32.2726,32.2905,32.2367,32.2457,65110.0
2020-09-23 13:30:00,36.0,36.01,35.98,36.01,49000.0,32.2457,32.2547,32.2278,32.2547,49000.0
2020-09-23 13:35:00,35.99,36.0,35.94,35.94,38460.0,32.2367,32.2457,32.192,32.192,38460.0
2020-09-23 13:40:00,35.95,35.95,35.9,35.9,57150.0,32.2009,32.2009,32.1561,32.1561,57150.0
2020-09-23 13:45:00,35.91,35.95,35.87,35.95,83120.0,32.1651,32.2009,32.1293,32.2009,83120.0
2020-09-23 13:50:00,35.93,35.93,35.84,35.87,87860.0,32.183,32.183,32.1024,32.1293,87860.0
2020-09-23 13:55:00,35.86,35.87,35.84,35.86,70830.0,32.1203,32.1293,32.1024,32.1203,70830.0
2020-09-23 14:00:00,35.84,35.84,35.78,35.78,197400.0,32.1024,32.1024,32.0486,32.0486,197400.0
2020-09-23 14:05:00,35.78,35.82,35.77,35.77,54450.0,32.0486,32.0845,32.0397,32.0397,54450.0
2020-09-23 14:10:00,35.77,35.78,35.73,35.76,45510.0,32.0397,32.0486,32.0039,32.0307,45510.0
2020-09-23 14:15:00,35.76,35.76,35.57,35.57,166500.0,32.0307,32.0307,31.8605,31.8605,166500.0
2020-09-23 14:20:00,35.58,35.64,35.54,35.59,88070.0,31.8695,31.9232,31.8337,31.8785,88070.0
2020-09-23 14:25:00,35.58,35.62,35.51,35.54,106790.0,31.8695,31.9053,31.8068,31.8337,106790.0
2020-09-23 14:30:00,35.52,35.58,35.46,35.55,59240.0,31.8158,31.8695,31.762,31.8426,59240.0
2020-09-23 14:35:00,35.57,35.58,35.51,35.55,46830.0,31.8605,31.8695,31.8068,31.8426,46830.0
2020-09-23 14:40:00,35.53,35.53,35.44,35.48,42960.0,31.8247,31.8247,31.7441,31.7799,42960.0
2020-09-23 14:45:00,35.49,35.49,35.41,35.47,56260.0,31.7889,31.7889,31.7172,31.771,56260.0
2020-09-23 14:50:00,35.46,35.53,35.43,35.44,77340.0,31.762,31.8247,31.7351,31.7441,77340.0
2020-09-23 14:55:00,35.42,35.43,35.37,35.38,130960.0,31.7262,31.7351,31.6814,31.6904,130960.0
2020-09-23 15:00:00,35.38,35.41,35.27,35.27,92720.0,31.6904,31.7172,31.5918,31.5918,92720.0
2020-09-23 15:05:00,35.29,35.3,35.23,35.28,97100.0,31.6097,31.6187,31.556,31.6008,97100.0
2020-09-23 15:10:00,35.29,35.4,35.27,35.36,106240.0,31.6097,31.7083,31.5918,31.6724,106240.0
2020-09-23 15:15:00,35.35,35.36,35.25,35.36,130820.0,31.6635,31.6724,31.5739,31.6724,130820.0
2020-09-23 15:20:00,35.33,35.36,35.25,35.27,134470.0,31.6456,31.6724,31.5739,31.5918,134470.0
2020-09-23 15:25:00,35.27,35.32,35.21,35.32,160620.0,31.5918,31.6366,31.5381,31.6366,160620.0
2020-09-23 15:30:00,35.33,35.36,35.26,35.27,201310.0,31.6456,31.6724,31.5829,31.5918,201310.0
2020-09-23 15:35:00,35.29,35.35,35.26,35.31,119520.0,31.6097,31.6635,31.5829,31.6277,119520.0
2020-09-23 15:40:00,35.34,35.38,35.28,35.3,215890.0,31.6545,31.6904,31.6008,31.6187,215890.0
2020-09-23 15:45:00,35.3,35.32,35.14,35.17,254010.0,31.6187,31.6366,31.4754,31.5023,254010.0
2020-09-23 15:50:00,35.16,35.16,35.0,35.04,681380.0,31.4933,31.4933,31.35,31.3858,681380.0
2020-09-23 15:55:00,35.04,35.17,35.02,35.17,807830.0,31.3858,31.5023,31.3679,31.5023,807830.0
2020-09-24 09:30:00,35.07,35.31,34.91,35.24,310830.0,31.4127,31.6277,31.2694,31.565,310830.0
2020-09-24 09:35:00,35.2,35.31,35.05,35.17,94080.0,31.5291,31.6277,31.3948,31.5023,94080.0
2020-09-24 09:40:00,35.13,35.19,35.0,35.14,175900.0,31.4664,31.5202,31.35,31.4754,175900.0
2020-09-24 09:45:00,35.13,35.31,35.1,35.31,226130.0,31.4664,31.6277,31.4396,31.6277,226130.0
2020-09-24 09:50:00,35.33,35.44,35.32,35.39,131840.0,31.6456,31.7441,31.6366,31.6993,131840.0
2020-09-24 09:55:00,35.39,35.4,35.29,35.35,49850.0,31.6993,31.7083,31.6097,31.6635,49850.0
2020-09-24 10:00:00,35.38,35.48,35.34,35.4,235990.0,31.6904,31.7799,31.6545,31.7083,235990.0
2020-09-24 10:05:00,35.47,35.55,35.42,35.52,104110.0,31.771,31.8426,31.7262,31.8158,104110.0
2020-09-24 10:10:00,35.51,35.52,35.39,35.42,46010.0,31.8068,31.8158,31.6993,31.7262,46010.0
2020-09-24 10:15:00,35.42,35.49,35.41,35.43,96650.0,31.7262,31.7889,31.7172,31.7351,96650.0
2020-09-24 10:20:00,35.41,35.41,35.31,35.31,113430.0,31.7172,31.7172,31.6277,31.6277,113430.0
2020-09-24 10:25:00,35.32,35.36,35.27,35.31,60440.0,31.6366,31.6724,31.5918,31.6277,60440.0
2020-09-24 10:30:00,35.31,35.31,35.15,35.18,81740.0,31.6277,31.6277,31.4843,31.5112,81740.0
2020-09-24 10:35:00,35.19,35.25,35.14,35.14,58280.0,31.5202,31.5739,31.4754,31.4754,58280.0
2020-09-24 10:40:00,35.15,35.27,35.15,35.24,112240.0,31.4843,31.5918,31.4843,31.565,112240.0
2020-09-24 10:45:00,35.29,35.45,35.29,35.43,71580.0,31.6097,31.7531,31.6097,31.7351,71580.0
2020-09-24 10:50:00,35.4,35.46,35.36,35.42,100750.0,31.7083,31.762,31.6724,31.7262,100750.0
2020-09-24 10:55:00,35.41,35.45,35.36,35.43,59490.0,31.7172,31.7531,31.6724,31.7351,59490.0
2020-09-24 11:00:00,35.41,35.43,35.39,35.39,49440.0,31.7172,31.7351,31.6993,31.6993,49440.0
2020-09-24 11:05:00,35.41,35.45,35.32,35.34,53430.0,31.7172,31.7531,31.6366,31.6545,53430.0
2020-09-24 11:10:00,35.35,35.47,35.32,35.47,74340.0,31.6635,31.771,31.6366,31.771,74340.0
2020-09-24 11:15:00,35.46,35.49,35.37,35.39,56930.0,31.762,31.7889,31.6814,31.6993,56930.0
2020-09-24 11:20:00,35.37,35.54,35.36,35.51,106150.0,31.6814,31.8337,31.6724,31.8068,106150.0
2020-09-24 11:25:00,35.51,35.52,35.43,35.44,67000.0,31.8068,31.8158,31.7351,31.7441,67000.0
2020-09-24 11:30:00,35.45,35.52,35.43,35.48,101690.0,31.7531,31.8158,31.7351,31.7799,101690.0
2020-09-24 11:35:00,35.46,35.52,35.46,35.48,48610.0,31.762,31.8158,31.762,31.7799,48610.0
2020-09-24 11:40:00,35.5,35.54,35.48,35.49,79000.0,31.7978,31.8337,31.7799,31.7889,79000.0
2020-09-24 11:45:00,35.49,35.49,35.41,35.47,327030.0,31.7889,31.7889,31.7172,31.771,327030.0
2020-09-24 11:50:00,35.47,35.49,35.39,35.39,88190.0,31.771,31.7889,31.6993,31.6993,88190.0
2020-09-24 11:55:00,35.42,35.54,35.42,35.54,21000.0,31.7262,31.8337,31.7262,31.8337,21000.0
2020-09-24 12:00:00,35.55,35.62,35.51,35.6,134100.0,31.8426,31.9053,31.8068,31.8874,134100.0
2020-09-24 12:05:00,35.61,35.61,35.57,35.61,44580.0,31.8964,31.8964,31.8605,31.8964,44580.0
2020-09-24 12:10:00,35.6,35.6,35.55,35.57,71020.0,31.8874,31.8874,31.8426,31.8605,71020.0
2020-09-24 12:15:00,35.56,35.58,35.47,35.51,70510.0,31.8516,31.8695,31.771,31.8068,70510.0
2020-09-24 12:20:00,35.52,35.55,35.43,35.46,140820.0,31.8158,31.8426,31.7351,31.762,140820.0
2020-09-24 12:25:00,35.49,35.53,35.46,35.47,16750.0,31.7889,31.8247,31.762,31.771,16750.0
2020-09-24 12:30:00,35.45,35.45,35.4,35.41,24110.0,31.7531,31.7531,31.7083,31.7172,24110.0
2020-09-24 12:35:00,35.42,35.43,35.33,35.38,51030.0,31.7262,31.7351,31.6456,31.6904,51030.0
2020-09-24 12:40:00,35.36,35.41,35.36,35.4,50490.0,31.6724,31.7172,31.6724,31.7083,50490.0
2020-09-24 12:45:00,35.4,35.45,35.4,35.44,20210.0,31.7083,31.7531,31.7083,31.7441,20210.0
2020-09-24 12:50:00,35.47,35.51,35.42,35.45,34360.0,31.771,31.8068,31.7262,31.7531,34360.0
2020-09-24 12:55:00,35.45,35.53,35.45,35.52,73450.0,31.7531,31.8247,31.7531,31.8158,73450.0
2020-09-24 13:00:00,35.52,35.57,35.52,35.57,26500.0,31.8158,31.8605,31.8158,31.8605,26500.0
2020-09-24 13:05:00,35.58,35.6,35.55,35.57,50100.0,31.8695,31.8874,31.8426,31.8605,50100.0
2020-09-24 13:10:00,35.6,35.63,35.59,35.61,58490.0,31.8874,31.9143,31.8785,31.8964,58490.0
2020-09-24 13:15:00,35.63,35.67,35.62,35.62,74590.0,31.9143,31.9501,31.9053,31.9053,74590.0
2020-09-24 13:20:00,35.61,35.64,35.59,35.6,194160.0,31.8964,31.9232,31.8785,31.8874,194160.0
2020-09-24 13:25:00,35.59,35.65,35.57,35.64,115850.0,31.8785,31.9322,31.8605,31.9232,115850.0
2020-09-24 13:30:00,35.64,35.67,35.63,35.64,44200.0,31.9232,31.9501,31.9143,31.9232,44200.0
2020-09-24 13:35:00,35.63,35.69,35.61,35.69,54830.0,31.9143,31.968,31.8964,31.968,54830.0
2020-09-24 13:40:00,35.68,35.74,35.68,35.74,128490.0,31.9591,32.0128,31.9591,32.0128,128490.0
2020-09-24 13:45:00,35.75,35.76,35.7,35.71,39410.0,32.0218,32.0307,31.977,31.9859,39410.0
2020-09-24 13:50:00,35.71,35.72,35.67,35.67,111400.0,31.9859,31.9949,31.9501,31.9501,111400.0
2020-09-24 13:55:00,35.65,35.67,35.6,35.6,60600.0,31.9322,31.9501,31.8874,31.8874,60600.0
2020-09-24 14:00:00,35.6,35.6,35.53,35.58,65850.0,31.8874,31.8874,31.8247,31.8695,65850.0
2020-09-24 14:05:00,35.58,35.59,35.54,35.58,30150.0,31.8695,31.8785,31.8337,31.8695,30150.0
2020-09-24 14:10:00,35.57,35.57,35.52,35.54,55130.0,31.8605,31.8605,31.8158,31.8337,55130.0
2020-09-24 14:15:00,35.53,35.58,35.43,35.44,94030.0,31.8247,31.8695,31.7351,31.7441,94030.0
2020-09-24 14:20:00,35.45,35.45,35.41,35.43,41260.0,31.7531,31.7531,31.7172,31.7351,41260.0
2020-09-24 14:25:00,35.42,35.48,35.4,35.44,46500.0,31.7262,31.7799,31.7083,31.7441,46500.0
2020-09-24 14:30:00,35.43,35.49,35.43,35.47,29000.0,31.7351,31.7889,31.7351,31.771,29000.0
2020-09-24 14:35:00,35.47,35.5,35.44,35.48,57910.0,31.771,31.7978,31.7441,31.7799,57910.0
2020-09-24 14:40:00,35.49,35.55,35.48,35.52,76190.0,31.7889,31.8426,31.7799,31.8158,76190.0
2020-09-24 14:45:00,35.52,35.53,35.39,35.39,69910.0,31.8158,31.8247,31.6993,31.6993,69910.0
2020-09-24 14:50:00,35.39,35.41,35.3,35.31,71360.0,31.6993,31.7172,31.6187,31.6277,71360.0
2020-09-24 14:55:00,35.31,35.32,35.25,35.26,94170.0,31.6277,31.6366,31.5739,31.5829,94170.0
2020-09-24 15:00:00,35.27,35.3,35.26,35.28,53480.0,31.5918,31.6187,31.5829,31.6008,53480.0
2020-09-24 15:05:00,35.26,35.31,35.22,35.27,56510.0,31.5829,31.6277,31.547,31.5918,56510.0
2020-09-24 15:10:00,35.25,35.33,35.24,35.32,93030.0,31.5739,31.6456,31.565,31.6366,93030.0
2020-09-24 15:15:00,35.31,35.35,35.25,35.25,48920.0,31.6277,31.6635,31.5739,31.5739,48920.0
2020-09-24 15:20:00,35.26,35.26,35.11,35.14,89980.0,31.5829,31.5829,31.4485,31.4754,89980.0
2020-09-24 15:25:00,35.14,35.17,35.1,35.13,141040.0,31.4754,31.5023,31.4396,31.4664,141040.0
2020-09-24 15:30:00,35.11,35.17,35.09,35.15,111640.0,31.4485,31.5023,31.4306,31.4843,111640.0
2020-09-24 15:35:00,35.16,35.26,35.11,35.25,98670.0,31.4933,31.5829,31.4485,31.5739,98670.0
2020-09-24 15:40:00,35.26,35.31,35.26,35.27,105550.0,31.5829,31.6277,31.5829,31.5918,105550.0
2020-09-24 15:45:00,35.3,35.37,35.22,35.22,110120.0,31.6187,31.6814,31.547,31.547,110120.0
2020-09-24 15:50:00,35.2,35.3,35.05,35.3,254220.0,31.5291,31.6187,31.3948,31.6187,254220.0
2020-09-24 15:55:00,35.27,35.27,35.21,35.25,515040.0,31.5918,31.5918,31.5381,31.5739,515040.0
2020-09-25 09:30:00,35.19,35.23,34.99,35.02,586860.0,31.5202,31.556,31.341,31.3679,586860.0
2020-09-25 09:35:00,34.98,35.05,34.86,34.93,119030.0,31.3321,31.3948,31.2246,31.2873,119030.0
2020-09-25 09:40:00,34.93,35.02,34.89,34.9,142090.0,31.2873,31.3679,31.2515,31.2604,142090.0
2020-09-25 09:45:00,34.88,34.95,34.84,34.92,109630.0,31.2425,31.3052,31.2067,31.2783,109630.0
2020-09-25 09:50:00,34.89,34.98,34.86,34.9,78480.0,31.2515,31.3321,31.2246,31.2604,78480.0
2020-09-25 09:55:00,34.93,35.02,34.86,35.0,88670.0,31.2873,31.3679,31.2246,31.35,88670.0
2020-09-25 10:00:00,35.04,35.04,34.96,35.02,62440.0,31.3858,31.3858,31.3142,31.3679,62440.0
2020-09-25 10:05:00,35.01,35.04,34.95,34.97,105190.0,31.3589,31.3858,31.3052,31.3231,105190.0
2020-09-25 10:10:00,34.93,35.0,34.83,34.86,79820.0,31.2873,31.35,31.1977,31.2246,79820.0
2020-09-25 10:15:00,34.87,35.02,34.87,35.02,35630.0,31.2335,31.3679,31.2335,31.3679,35630.0
2020-09-25 10:20:00,35.05,35.22,35.01,35.17,88960.0,31.3948,31.547,31.3589,31.5023,88960.0
2020-09-25 10:25:00,35.17,35.17,35.09,35.11,268510.0,31.5023,31.5023,31.4306,31.4485,268510.0
2020-09-25 10:30:00,35.11,35.19,35.1,35.19,139130.0,31.4485,31.5202,31.4396,31.5202,139130.0
2020-09-25 10:35:00,35.14,35.25,35.12,35.23,21050.0,31.4754,31.5739,31.4575,31.556,21050.0
2020-09-25 10:40:00,35.28,35.32,35.23,35.31,74840.0,31.6008,31.6366,31.556,31.6277,74840.0
2020-09-25 10:45:00,35.3,35.33,35.23,35.26,59620.0,31.6187,31.6456,31.556,31.5829,59620.0
2020-09-25 10:50:00,35.27,35.31,35.26,35.3,43000.0,31.5918,31.6277,31.5829,31.6187,43000.0
2020-09-25 10:55:00,35.27,35.27,35.21,35.21,87260.0,31.5918,31.5918,31.5381,31.5381,87260.0
2020-09-25 11:00:00,35.22,35.25,35.16,35.16,78820.0,31.547,31.5739,31.4933,31.4933,78820.0
2020-09-25 11:05:00,35.16,35.22,35.16,35.2,38700.0,31.4933,31.547,31.4933,31.5291,38700.0
2020-09-25 11:10:00,35.19,35.31,35.19,35.27,95280.0,31.5202,31.6277,31.5202,31.5918,95280.0
2020-09-25 11:15:00,35.27,35.37,35.27,35.35,286710.0,31.5918,31.6814,31.5918,31.6635,286710.0
2020-09-25 11:20:00,35.34,35.41,35.33,35.39,301100.0,31.6545,31.7172,31.6456,31.6993,301100.0
2020-09-25 11:25:00,35.41,35.45,35.39,35.42,94880.0,31.7172,31.7531,31.6993,31.7262,94880.0
2020-09-25 11:30:00,35.4,35.42,35.38,35.42,97930.0,31.7083,31.7262,31.6904,31.7262,97930.0
2020-09-25 11:35:00,35.42,35.45,35.38,35.38,298430.0,31.7262,31.7531,31.6904,31.6904,298430.0
2020-09-25 11:40:00,35.41,35.41,35.35,35.35,50100.0,31.7172,31.7172,31.6635,31.6635,50100.0
2020-09-25 11:45:00,35.37,35.37,35.35,35.37,57760.0,31.6814,31.6814,31.6635,31.6814,57760.0
2020-09-25 11:50:00,35.37,35.4,35.37,35.37,64250.0,31.6814,31.7083,31.6814,31.6814,64250.0
2020-09-25 11:55:00,35.37,35.38,35.33,35.33,50220.0,31.6814,31.6904,31.6456,31.6456,50220.0
2020-09-25 12:00:00,35.36,35.42,35.34,35.42,53590.0,31.6724,31.7262,31.6545,31.7262,53590.0
2020-09-25 12:05:00,35.41,35.48,35.41,35.47,163310.0,31.7172,31.7799,31.7172,31.771,163310.0
2020-09-25 12:10:00,35.47,35.48,35.44,35.48,90520.0,31.771,31.7799,31.7441,31.7799,90520.0
2020-09-25 12:15:00,35.48,35.51,35.4,35.41,85240.0,31.7799,31.8068,31.7083,31.7172,85240.0
2020-09-25 12:20:00,35.41,35.42,35.37,35.4,74700.0,31.7172,31.7262,31.6814,31.7083,74700.0
2020-09-25 12:25:00,35.4,35.4,35.35,35.4,21600.0,31.7083,31.7083,31.6635,31.7083,21600.0
2020-09-25 12:30:00,35.4,35.41,35.33,35.33,31000.0,31.7083,31.7172,31.6456,31.6456,31000.0
2020-09-25 12:35:00,35.32,35.33,35.28,35.32,72660.0,31.6366,31.6456,31.6008,31.6366,72660.0
2020-09-25 12:40:00,35.33,35.35,35.33,35.35,32140.0,31.6456,31.6635,31.6456,31.6635,32140.0
2020-09-25 12:45:00,35.37,35.39,35.36,35.37,21000.0,31.6814,31.6993,31.6724,31.6814,21000.0
2020-09-25 12:50:00,35.37,35.4,35.36,35.38,73160.0,31.6814,31.7083,31.6724,31.6904,73160.0
2020-09-25 12:55:00,35.4,35.4,35.38,35.39,33240.0,31.7083,31.7083,31.6904,31.6993,33240.0
2020-09-25 13:00:00,35.39,35.43,35.36,35.41,82600.0,31.6993,31.7351,31.6724,31.7172,82600.0
2020-09-25 13:05:00,35.4,35.43,35.38,35.39,192970.0,31.7083,31.7351,31.6904,31.6993,192970.0
2020-09-25 13:10:00,35.4,35.41,35.37,35.38,103110.0,31.7083,31.7172,31.6814,31.6904,103110.0
2020-09-25 13:15:00,35.39,35.41,35.35,35.37,121460.0,31.6993,31.7172,31.6635,31.6814,121460.0
2020-09-25 13:20:00,35.36,35.38,35.32,35.33,80230.0,31.6724,31.6904,31.6366,31.6456,80230.0
2020-09-25 13:25:00,35.33,35.35,35.3,35.32,184090.0,31.6456,31.6635,31.6187,31.6366,184090.0
2020-09-25 13:30:00,35.32,35.35,35.29,35.32,209160.0,31.6366,31.6635,31.6097,31.6366,209160.0
2020-09-25 13:35:00,35.32,35.33,35.29,35.31,143720.0,31.6366,31.6456,31.6097,31.6277,143720.0
2020-09-25 13:40:00,35.31,35.39,35.3,35.34,410780.0,31.6277,31.6993,31.6187,31.6545,410780.0
2020-09-25 13:45:00,35.34,35.39,35.34,35.37,124110.0,31.6545,31.6993,31.6545,31.6814,124110.0
2020-09-25 13:50:00,35.37,35.43,35.35,35.43,411700.0,31.6814,31.7351,31.6635,31.7351,411700.0
2020-09-25 13:55:00,35.42,35.42,35.39,35.41,67120.0,31.7262,31.7262,31.6993,31.7172,67120.0
2020-09-25 14:00:00,35.4,35.43,35.4,35.41,130620.0,31.7083,31.7351,31.7083,31.7172,130620.0
2020-09-25 14:05:00,35.42,35.45,35.41,35.41,185720.0,31.7262,31.7531,31.7172,31.7172,185720.0
2020-09-25 14:10:00,35.42,35.42,35.38,35.39,46050.0,31.7262,31.7262,31.6904,31.6993,46050.0
2020-09-25 14:15:00,35.4,35.45,35.4,35.44,113880.0,31.7083,31.7531,31.7083,31.7441,113880.0
2020-09-25 14:20:00,35.45,35.53,35.43,35.46,274430.0,31.7531,31.8247,31.7351,31.762,274430.0
2020-09-25 14:25:00,35.46,35.47,35.42,35.42,242940.0,31.762,31.771,31.7262,31.7262,242940.0
2020-09-25 14:30:00,35.43,35.52,35.43,35.49,74170.0,31.7351,31.8158,31.7351,31.7889,74170.0
2020-09-25 14:35:00,35.53,35.55,35.52,35.54,42030.0,31.8247,31.8426,31.8158,31.8337,42030.0
2020-09-25 14:40:00,35.53,35.54,35.51,35.53,96150.0,31.8247,31.8337,31.8068,31.8247,96150.0
2020-09-25 14:45:00,35.53,35.53,35.49,35.49,209680.0,31.8247,31.8247,31.7889,31.7889,209680.0
2020-09-25 14:50:00,35.5,35.56,35.5,35.54,153090.0,31.7978,31.8516,31.7978,31.8337,153090.0
2020-09-25 14:55:00,35.56,35.56,35.52,35.55,124210.0,31.8516,31.8516,31.8158,31.8426,124210.0
2020-09-25 15:00:00,35.55,35.64,35.53,35.6,240920.0,31.8426,31.9232,31.8247,31.8874,240920.0
2020-09-25 15:05:00,35.59,35.71,35.59,35.7,69040.0,31.8785,31.9859,31.8785,31.977,69040.0
2020-09-25 15:10:00,35.69,35.73,35.68,35.69,70310.0,31.968,32.0039,31.9591,31.968,70310.0
2020-09-25 15:15:00,35.72,35.73,35.7,35.71,239710.0,31.9949,32.0039,31.977,31.9859,239710.0
2020-09-25 15:20:00,35.71,35.76,35.69,35.75,106880.0,31.9859,32.0307,31.968,32.0218,106880.0
2020-09-25 15:25:00,35.76,35.77,35.73,35.76,134540.0,32.0307,32.0397,32.0039,32.0307,134540.0
2020-09-25 15:30:00,35.76,35.76,35.69,35.7,124100.0,32.0307,32.0307,31.968,31.977,124100.0
2020-09-25 15:35:00,35.71,35.75,35.68,35.68,100840.0,31.9859,32.0218,31.9591,31.9591,100840.0
2020-09-25 15:40:00,35.66,35.7,35.65,35.69,143170.0,31.9412,31.977,31.9322,31.968,143170.0
2020-09-25 15:45:00,35.68,35.7,35.61,35.7,204760.0,31.9591,31.977,31.8964,31.977,204760.0
2020-09-25 15:50:00,35.68,35.68,35.57,35.66,401100.0,31.9591,31.9591,31.8605,31.9412,401100.0
2020-09-25 15:55:00,35.66,35.7,35.64,35.68,457020.0,31.9412,31.977,31.9232,31.9591,457020.0
2020-09-28 09:30:00,36.15,36.19,35.9,36.02,548360.0,32.3801,32.4159,32.1561,32.2636,548360.0
2020-09-28 09:35:00,36.0,36.13,35.98,36.01,163130.0,32.2457,32.3621,32.2278,32.2547,163130.0
2020-09-28 09:40:00,36.04,36.1,35.98,35.99,178030.0,32.2815,32.3353,32.2278,32.2367,178030.0
2020-09-28 09:45:00,35.98,36.06,35.97,35.98,162510.0,32.2278,32.2994,32.2188,32.2278,162510.0
2020-09-28 09:50:00,35.98,36.08,35.94,36.08,176770.0,32.2278,32.3174,32.192,32.3174,176770.0
2020-09-28 09:55:00,36.07,36.17,36.06,36.13,298300.0,32.3084,32.398,32.2994,32.3621,298300.0
2020-09-28 10:00:00,36.14,36.2,36.12,36.19,258290.0,32.3711,32.4248,32.3532,32.4159,258290.0
2020-09-28 10:05:00,36.2,36.24,36.15,36.19,219720.0,32.4248,32.4607,32.3801,32.4159,219720.0
2020-09-28 10:10:00,36.18,36.32,36.15,36.32,229480.0,32.4069,32.5323,32.3801,32.5323,229480.0
2020-09-28 10:15:00,36.34,36.44,36.34,36.44,142990.0,32.5502,32.6398,32.5502,32.6398,142990.0
2020-09-28 10:20:00,36.42,36.47,36.41,36.45,251900.0,32.6219,32.6667,32.6129,32.6488,251900.0
2020-09-28 10:25:00,36.42,36.48,36.41,36.42,229080.0,32.6219,32.6756,32.6129,32.6219,229080.0
2020-09-28 10:30:00,36.4,36.5,36.38,36.49,246360.0,32.604,32.6936,32.5861,32.6846,246360.0
2020-09-28 10:35:00,36.49,36.49,36.4,36.4,74520.0,32.6846,32.6846,32.604,32.604,74520.0
2020-09-28 10:40:00,36.39,36.46,36.39,36.44,166850.0,32.595,32.6577,32.595,32.6398,166850.0
2020-09-28 10:45:00,36.43,36.45,36.34,36.34,229270.0,32.6309,32.6488,32.5502,32.5502,229270.0
2020-09-28 10:50:00,36.33,36.34,36.26,36.27,51730.0,32.5413,32.5502,32.4786,32.4875,51730.0
2020-09-28 10:55:00,36.27,36.31,36.26,36.27,41040.0,32.4875,32.5234,32.4786,32.4875,41040.0
2020-09-28 11:00:00,36.29,36.37,36.28,36.3,183230.0,32.5055,32.5771,32.4965,32.5144,183230.0
2020-09-28 11:05:00,36.32,36.43,36.3,36.4,308400.0,32.5323,32.6309,32.5144,32.604,308400.0
2020-09-28 11:10:00,36.4,36.44,36.36,36.44,54640.0,32.604,32.6398,32.5682,32.6398,54640.0
2020-09-28 11:15:00,36.44,36.46,36.39,36.39,57330.0,32.6398,32.6577,32.595,32.595,57330.0
2020-09-28 11:20:00,36.37,36.42,36.31,36.41,62190.0,32.5771,32.6219,32.5234,32.6129,62190.0
2020-09-28 11:25:00,36.43,36.44,36.35,36.42,33570.0,32.6309,32.6398,32.5592,32.6219,33570.0
2020-09-28 11:30:00,36.41,36.46,36.4,36.4,67370.0,32.6129,32.6577,32.604,32.604,67370.0
2020-09-28 11:35:00,36.37,36.5,36.37,36.5,113300.0,32.5771,32.6936,32.5771,32.6936,113300.0
2020-09-28 11:40:00,36.48,36.48,36.37,36.41,54850.0,32.6756,32.6756,32.5771,32.6129,54850.0
2020-09-28 11:45:00,36.41,36.42,36.38,36.4,62430.0,32.6129,32.6219,32.5861,32.604,62430.0
2020-09-28 11:50:00,36.39,36.43,36.37,36.41,63660.0,32.595,32.6309,32.5771,32.6129,63660.0
2020-09-28 11:55:00,36.41,36.42,36.32,36.34,88500.0,32.6129,32.6219,32.5323,32.5502,88500.0
2020-09-28 12:00:00,36.35,36.39,36.34,36.39,14510.0,32.5592,32.595,32.5502,32.595,14510.0
2020-09-28 12:05:00,36.38,36.39,36.35,36.39,97400.0,32.5861,32.595,32.5592,32.595,97400.0
2020-09-28 12:10:00,36.38,36.38,36.35,36.37,28900.0,32.5861,32.5861,32.5592,32.5771,28900.0
2020-09-28 12:15:00,36.37,36.39,36.31,36.32,67400.0,32.5771,32.595,32.5234,32.5323,67400.0
2020-09-28 12:20:00,36.32,36.35,36.31,36.33,68960.0,32.5323,32.5592,32.5234,32.5413,68960.0
2020-09-28 12:25:00,36.33,36.41,36.33,36.41,166950.0,32.5413,32.6129,32.5413,32.6129,166950.0
2020-09-28 12:30:00,36.42,36.46,36.38,36.46,75900.0,32.6219,32.6577,32.5861,32.6577,75900.0
2020-09-28 12:35:00,36.46,36.51,36.45,36.46,115410.0,32.6577,32.7025,32.6488,32.6577,115410.0
2020-09-28 12:40:00,36.47,36.55,36.47,36.54,107980.0,32.6667,32.7383,32.6667,32.7294,107980.0
2020-09-28 12:45:00,36.55,36.57,36.53,36.53,59360.0,32.7383,32.7563,32.7204,32.7204,59360.0
2020-09-28 12:50:00,36.54,36.59,36.54,36.56,63800.0,32.7294,32.7742,32.7294,32.7473,63800.0
2020-09-28 12:55:00,36.55,36.57,36.54,36.57,49990.0,32.7383,32.7563,32.7294,32.7563,49990.0
2020-09-28 13:00:00,36.58,36.59,36.56,36.59,103480.0,32.7652,32.7742,32.7473,32.7742,103480.0
2020-09-28 13:05:00,36.59,36.6,36.53,36.53,104620.0,32.7742,32.7831,32.7204,32.7204,104620.0
2020-09-28 13:10:00,36.54,36.54,36.51,36.53,114020.0,32.7294,32.7294,32.7025,32.7204,114020.0
2020-09-28 13:15:00,36.54,36.58,36.54,36.57,65590.0,32.7294,32.7652,32.7294,32.7563,65590.0
2020-09-28 13:20:00,36.57,36.65,36.57,36.64,125760.0,32.7563,32.8279,32.7563,32.819,125760.0
2020-09-28 13:25:00,36.64,36.67,36.64,36.65,115520.0,32.819,32.8458,32.819,32.8279,115520.0
2020-09-28 13:30:00,36.65,36.72,36.64,36.71,147930.0,32.8279,32.8906,32.819,32.8817,147930.0
2020-09-28 13:35:00,36.71,36.71,36.66,36.67,133770.0,32.8817,32.8817,32.8369,32.8458,133770.0
2020-09-28 13:40:00,36.67,36.69,36.65,36.66,98860.0,32.8458,32.8637,32.8279,32.8369,98860.0
2020-09-28 13:45:00,36.67,36.71,36.66,36.71,72180.0,32.8458,32.8817,32.8369,32.8817,72180.0
2020-09-28 13:50:00,36.7,36.73,36.7,36.71,132400.0,32.8727,32.8996,32.8727,32.8817,132400.0
2020-09-28 13:55:00,36.71,36.73,36.69,36.7,68200.0,32.8817,32.8996,32.8637,32.8727,68200.0
2020-09-28 14:00:00,36.7,36.71,36.64,36.65,84820.0,32.8727,32.8817,32.819,32.8279,84820.0
2020-09-28 14:05:00,36.66,36.71,36.65,36.71,76840.0,32.8369,32.8817,32.8279,32.8817,76840.0
2020-09-28 14:10:00,36.71,36.77,36.7,36.74,102080.0,32.8817,32.9354,32.8727,32.9085,102080.0
2020-09-28 14:15:00,36.75,36.78,36.72,36.72,50110.0,32.9175,32.9444,32.8906,32.8906,50110.0
2020-09-28 14:20:00,36.72,36.72,36.64,36.66,98400.0,32.8906,32.8906,32.819,32.8369,98400.0
2020-09-28 14:25:00,36.65,36.68,36.65,36.68,41240.0,32.8279,32.8548,32.8279,32.8548,41240.0
2020-09-28 14:30:00,36.68,36.71,36.67,36.68,50230.0,32.8548,32.8817,32.8458,32.8548,50230.0
2020-09-28 14:35:00,36.66,36.7,36.64,36.7,48300.0,32.8369,32.8727,32.819,32.8727,48300.0
2020-09-28 14:40:00,36.7,36.72,36.67,36.72,30810.0,32.8727,32.8906,32.8458,32.8906,30810.0
2020-09-28 14:45:00,36.73,36.74,36.68,36.7,56480.0,32.8996,32.9085,32.8548,32.8727,56480.0
2020-09-28 14:50:00,36.72,36.75,36.71,36.74,63230.0,32.8906,32.9175,32.8817,32.9085,63230.0
2020-09-28 14:55:00,36.75,36.77,36.72,36.72,117620.0,32.9175,32.9354,32.8906,32.8906,117620.0
2020-09-28 15:00:00,36.71,36.75,36.69,36.73,69630.0,32.8817,32.9175,32.8637,32.8996,69630.0
2020-09-28 15:05:00,36.73,36.78,36.71,36.71,141810.0,32.8996,32.9444,32.8817,32.8817,141810.0
2020-09-28 15:10:00,36.73,36.77,36.71,36.76,84670.0,32.8996,32.9354,32.8817,32.9264,84670.0
2020-09-28 15:15:00,36.75,36.83,36.74,36.8,167980.0,32.9175,32.9891,32.9085,32.9623,167980.0
2020-09-28 15:20:00,36.82,36.84,36.8,36.81,108000.0,32.9802,32.9981,32.9623,32.9712,108000.0
2020-09-28 15:25:00,36.81,36.84,36.8,36.82,93420.0,32.9712,32.9981,32.9623,32.9802,93420.0
2020-09-28 15:30:00,36.81,36.82,36.65,36.7,120080.0,32.9712,32.9802,32.8279,32.8727,120080.0
2020-09-28 15:35:00,36.71,36.74,36.69,36.7,148440.0,32.8817,32.9085,32.8637,32.8727,148440.0
2020-09-28 15:40:00,36.7,36.8,36.68,36.8,201840.0,32.8727,32.9623,32.8548,32.9623,201840.0
2020-09-28 15:45:00,36.79,36.81,36.74,36.74,373810.0,32.9533,32.9712,32.9085,32.9085,373810.0
2020-09-28 15:50:00,36.73,36.78,36.66,36.73,574460.0,32.8996,32.9444,32.8369,32.8996,574460.0
2020-09-28 15:55:00,36.73,36.77,36.69,36.73,1012850.0,32.8996,32.9354,32.8637,32.8996,1012850.0
2020-09-29 09:30:00,36.75,36.84,36.64,36.64,381210.0,32.9175,32.9981,32.819,32.819,381210.0
2020-09-29 09:35:00,36.64,36.77,36.61,36.63,128410.0,32.819,32.9354,32.7921,32.81,128410.0
2020-09-29 09:40:00,36.61,36.74,36.61,36.74,141270.0,32.7921,32.9085,32.7921,32.9085,141270.0
2020-09-29 09:45:00,36.74,36.95,36.72,36.94,175250.0,32.9085,33.0966,32.8906,33.0877,175250.0
2020-09-29 09:50:00,36.93,36.94,36.83,36.93,93920.0,33.0787,33.0877,32.9891,33.0787,93920.0
2020-09-29 09:55:00,36.92,36.95,36.87,36.95,131600.0,33.0698,33.0966,33.025,33.0966,131600.0
2020-09-29 10:00:00,36.95,37.03,36.9,37.03,265610.0,33.0966,33.1683,33.0518,33.1683,265610.0
2020-09-29 10:05:00,37.03,37.06,37.0,37.05,185750.0,33.1683,33.1952,33.1414,33.1862,185750.0
2020-09-29 10:10:00,37.05,37.08,37.01,37.02,246430.0,33.1862,33.2131,33.1504,33.1593,246430.0
2020-09-29 10:15:00,37.03,37.05,36.99,37.02,98380.0,33.1683,33.1862,33.1325,33.1593,98380.0
2020-09-29 10:20:00,37.03,37.05,36.98,37.01,171510.0,33.1683,33.1862,33.1235,33.1504,171510.0
2020-09-29 10:25:00,37.02,37.02,36.95,36.95,119560.0,33.1593,33.1593,33.0966,33.0966,119560.0
2020-09-29 10:30:00,36.96,36.96,36.85,36.86,78760.0,33.1056,33.1056,33.0071,33.016,78760.0
2020-09-29 10:35:00,36.85,36.86,36.77,36.81,91150.0,33.0071,33.016,32.9354,32.9712,91150.0
2020-09-29 10:40:00,36.81,36.83,36.72,36.78,81510.0,32.9712,32.9891,32.8906,32.9444,81510.0
2020-09-29 10:45:00,36.79,36.81,36.71,36.76,72850.0,32.9533,32.9712,32.8817,32.9264,72850.0
2020-09-29 10:50:00,36.76,36.76,36.68,36.73,82350.0,32.9264,32.9264,32.8548,32.8996,82350.0
2020-09-29 10:55:00,36.74,36.79,36.7,36.7,94260.0,32.9085,32.9533,32.8727,32.8727,94260.0
2020-09-29 11:00:00,36.71,36.77,36.68,36.76,84080.0,32.8817,32.9354,32.8548,32.9264,84080.0
2020-09-29 11:05:00,36.76,36.76,36.68,36.68,44890.0,32.9264,32.9264,32.8548,32.8548,44890.0
2020-09-29 11:10:00,36.68,36.71,36.56,36.58,166020.0,32.8548,32.8817,32.7473,32.7652,166020.0
2020-09-29 11:15:00,36.59,36.71,36.59,36.71,42520.0,32.7742,32.8817,32.7742,32.8817,42520.0
2020-09-29 11:20:00,36.72,36.77,36.69,36.75,102800.0,32.8906,32.9354,32.8637,32.9175,102800.0
2020-09-29 11:25:00,36.75,36.76,36.71,36.71,87130.0,32.9175,32.9264,32.8817,32.8817,87130.0
2020-09-29 11:30:00,36.73,36.74,36.63,36.66,70180.0,32.8996,32.9085,32.81,32.8369,70180.0
2020-09-29 11:35:00,36.66,36.69,36.65,36.66,55000.0,32.8369,32.8637,32.8279,32.8369,55000.0
2020-09-29 11:40:00,36.65,36.65,36.55,36.59,79850.0,32.8279,32.8279,32.7383,32.7742,79850.0
2020-09-29 11:45:00,36.58,36.63,36.55,36.57,94500.0,32.7652,32.81,32.7383,32.7563,94500.0
2020-09-29 11:50:00,36.58,36.63,36.56,36.62,228100.0,32.7652,32.81,32.7473,32.801,228100.0
2020-09-29 11:55:00,36.61,36.63,36.58,36.58,32000.0,32.7921,32.81,32.7652,32.7652,32000.0
2020-09-29 12:00:00,36.58,36.62,36.5,36.5,64650.0,32.7652,32.801,32.6936,32.6936,64650.0
2020-09-29 12:05:00,36.5,36.58,36.5,36.58,48420.0,32.6936,32.7652,32.6936,32.7652,48420.0
2020-09-29 12:10:00,36.57,36.6,36.56,36.57,63420.0,32.7563,32.7831,32.7473,32.7563,63420.0
2020-09-29 12:15:00,36.57,36.6,36.55,36.56,62900.0,32.7563,32.7831,32.7383,32.7473,62900.0
2020-09-29 12:20:00,36.55,36.56,36.5,36.5,38690.0,32.7383,32.7473,32.6936,32.6936,38690.0
2020-09-29 12:25:00,36.5,36.57,36.5,36.54,54250.0,32.6936,32.7563,32.6936,32.7294,54250.0
2020-09-29 12:30:00,36.53,36.56,36.53,36.56,34350.0,32.7204,32.7473,32.7204,32.7473,34350.0
2020-09-29 12:35:00,36.56,36.63,36.56,36.61,76640.0,32.7473,32.81,32.7473,32.7921,76640.0
2020-09-29 12:40:00,36.6,36.63,36.6,36.62,58460.0,32.7831,32.81,32.7831,32.801,58460.0
2020-09-29 12:45:00,36.61,36.62,36.59,36.62,35970.0,32.7921,32.801,32.7742,32.801,35970.0
2020-09-29 12:50:00,36.61,36.62,36.59,36.62,24730.0,32.7921,32.801,32.7742,32.801,24730.0
2020-09-29 12:55:00,36.6,36.63,36.58,36.61,52650.0,32.7831,32.81,32.7652,32.7921,52650.0
2020-09-29 13:00:00,36.61,36.61,36.57,36.58,46620.0,32.7921,32.7921,32.7563,32.7652,46620.0
2020-09-29 13:05:00,36.57,36.57,36.49,36.49,108440.0,32.7563,32.7563,32.6846,32.6846,108440.0
2020-09-29 13:10:00,36.51,36.51,36.44,36.47,62450.0,32.7025,32.7025,32.6398,32.6667,62450.0
2020-09-29 13:15:00,36.46,36.52,36.41,36.52,54780.0,32.6577,32.7115,32.6129,32.7115,54780.0
2020-09-29 13:20:00,36.52,36.53,36.48,36.51,65910.0,32.7115,32.7204,32.6756,32.7025,65910.0
2020-09-29 13:25:00,36.5,36.57,36.5,36.55,23000.0,32.6936,32.7563,32.6936,32.7383,23000.0
2020-09-29 13:30:00,36.56,36.62,36.56,36.62,97270.0,32.7473,32.801,32.7473,32.801,97270.0
2020-09-29 13:35:00,36.63,36.65,36.59,36.6,40510.0,32.81,32.8279,32.7742,32.7831,40510.0
2020-09-29 13:40:00,36.6,36.64,36.6,36.61,74750.0,32.7831,32.819,32.7831,32.7921,74750.0
2020-09-29 13:45:00,36.61,36.63,36.61,36.62,20860.0,32.7921,32.81,32.7921,32.801,20860.0
2020-09-29 13:50:00,36.62,36.72,36.62,36.7,54270.0,32.801,32.8906,32.801,32.8727,54270.0
2020-09-29 13:55:00,36.7,36.7,36.67,36.69,48550.0,32.8727,32.8727,32.8458,32.8637,48550.0
2020-09-29 14:00:00,36.67,36.69,36.64,36.66,71550.0,32.8458,32.8637,32.819,32.8369,71550.0
2020-09-29 14:05:00,36.65,36.67,36.64,36.66,24340.0,32.8279,32.8458,32.819,32.8369,24340.0
2020-09-29 14:10:00,36.66,36.67,36.64,36.64,30240.0,32.8369,32.8458,32.819,32.819,30240.0
2020-09-29 14:15:00,36.65,36.68,36.62,36.67,42240.0,32.8279,32.8548,32.801,32.8458,42240.0
2020-09-29 14:20:00,36.67,36.68,36.64,36.65,71910.0,32.8458,32.8548,32.819,32.8279,71910.0
2020-09-29 14:25:00,36.64,36.71,36.64,36.7,66650.0,32.819,32.8817,32.819,32.8727,66650.0
2020-09-29 14:30:00,36.7,36.76,36.7,36.75,71440.0,32.8727,32.9264,32.8727,32.9175,71440.0
2020-09-29 14:35:00,36.75,36.76,36.72,36.76,50000.0,32.9175,32.9264,32.8906,32.9264,50000.0
2020-09-29 14:40:00,36.76,36.76,36.73,36.76,40470.0,32.9264,32.9264,32.8996,32.9264,40470.0
2020-09-29 14:45:00,36.75,36.77,36.74,36.74,78330.0,32.9175,32.9354,32.9085,32.9085,78330.0
2020-09-29 14:50:00,36.74,36.76,36.68,36.7,55480.0,32.9085,32.9264,32.8548,32.8727,55480.0
2020-09-29 14:55:00,36.69,36.69,36.66,36.67,43100.0,32.8637,32.8637,32.8369,32.8458,43100.0
2020-09-29 15:00:00,36.67,36.69,36.65,36.68,89200.0,32.8458,32.8637,32.8279,32.8548,89200.0
2020-09-29 15:05:00,36.68,36.68,36.63,36.65,100000.0,32.8548,32.8548,32.81,32.8279,100000.0
2020-09-29 15:10:00,36.65,36.68,36.63,36.68,76650.0,32.8279,32.8548,32.81,32.8548,76650.0
2020-09-29 15:15:00,36.67,36.73,36.66,36.71,48810.0,32.8458,32.8996,32.8369,32.8817,48810.0
2020-09-29 15:20:00,36.71,36.72,36.61,36.62,81750.0,32.8817,32.8906,32.7921,32.801,81750.0
2020-09-29 15:25:00,36.61,36.63,36.59,36.6,46610.0,32.7921,32.81,32.7742,32.7831,46610.0
2020-09-29 15:30:00,36.6,36.62,36.59,36.61,58680.0,32.7831,32.801,32.7742,32.7921,58680.0
2020-09-29 15:35:00,36.6,36.62,36.55,36.57,89990.0,32.7831,32.801,32.7383,32.7563,89990.0
2020-09-29 15:40:00,36.55,36.57,36.51,36.51,204830.0,32.7383,32.7563,32.7025,32.7025,204830.0
2020-09-29 15:45:00,36.52,36.57,36.5,36.55,236110.0,32.7115,32.7563,32.6936,32.7383,236110.0
2020-09-29 15:50:00,36.55,36.56,36.49,36.53,304090.0,32.7383,32.7473,32.6846,32.7204,304090.0
2020-09-29 15:55:00,36.54,36.54,36.4,36.46,989370.0,32.7294,32.7294,32.604,32.6577,989370.0
2020-09-30 09:30:00,36.27,36.45,36.24,36.28,620300.0,32.4875,32.6488,32.4607,32.4965,620300.0
2020-09-30 09:35:00,36.26,36.39,36.19,36.39,174980.0,32.4786,32.595,32.4159,32.595,174980.0
2020-09-30 09:40:00,36.39,36.46,36.35,36.46,108440.0,32.595,32.6577,32.5592,32.6577,108440.0
2020-09-30 09:45:00,36.46,36.65,36.42,36.65,290500.0,32.6577,32.8279,32.6219,32.8279,290500.0
2020-09-30 09:50:00,36.63,36.77,36.62,36.72,197630.0,32.81,32.9354,32.801,32.8906,197630.0
2020-09-30 09:55:00,36.73,36.86,36.72,36.85,255700.0,32.8996,33.016,32.8906,33.0071,255700.0
2020-09-30 10:00:00,36.85,36.9,36.78,36.78,111440.0,33.0071,33.0518,32.9444,32.9444,111440.0
2020-09-30 10:05:00,36.81,36.84,36.69,36.77,283130.0,32.9712,32.9981,32.8637,32.9354,283130.0
2020-09-30 10:10:00,36.79,36.96,36.77,36.96,275160.0,32.9533,33.1056,32.9354,33.1056,275160.0
2020-09-30 10:15:00,36.96,37.0,36.93,36.96,294150.0,33.1056,33.1414,33.0787,33.1056,294150.0
2020-09-30 10:20:00,36.96,37.04,36.96,37.04,105550.0,33.1056,33.1772,33.1056,33.1772,105550.0
2020-09-30 10:25:00,37.05,37.1,37.01,37.08,249340.0,33.1862,33.231,33.1504,33.2131,249340.0
2020-09-30 10:30:00,37.09,37.1,36.97,36.97,214220.0,33.222,33.231,33.1145,33.1145,214220.0
2020-09-30 10:35:00,36.98,36.99,36.86,36.86,63370.0,33.1235,33.1325,33.016,33.016,63370.0
2020-09-30 10:40:00,36.87,36.93,36.85,36.88,118580.0,33.025,33.0787,33.0071,33.0339,118580.0
2020-09-30 10:45:00,36.89,36.91,36.82,36.82,127330.0,33.0429,33.0608,32.9802,32.9802,127330.0
2020-09-30 10:50:00,36.81,36.83,36.73,36.75,198780.0,32.9712,32.9891,32.8996,32.9175,198780.0
2020-09-30 10:55:00,36.75,36.83,36.74,36.74,127230.0,32.9175,32.9891,32.9085,32.9085,127230.0
2020-09-30 11:00:00,36.76,36.76,36.71,36.76,133870.0,32.9264,32.9264,32.8817,32.9264,133870.0
2020-09-30 11:05:00,36.77,36.86,36.77,36.82,113200.0,32.9354,33.016,32.9354,32.9802,113200.0
2020-09-30 11:10:00,36.84,36.87,36.82,36.85,51810.0,32.9981,33.025,32.9802,33.0071,51810.0
2020-09-30 11:15:00,36.84,36.85,36.8,36.8,84850.0,32.9981,33.0071,32.9623,32.9623,84850.0
2020-09-30 11:20:00,36.79,36.8,36.74,36.75,86540.0,32.9533,32.9623,32.9085,32.9175,86540.0
2020-09-30 11:25:00,36.75,36.82,36.75,36.77,72280.0,32.9175,32.9802,32.9175,32.9354,72280.0
2020-09-30 11:30:00,36.75,36.77,36.63,36.64,52040.0,32.9175,32.9354,32.81,32.819,52040.0
2020-09-30 11:35:00,36.65,36.68,36.63,36.65,42830.0,32.8279,32.8548,32.81,32.8279,42830.0
2020-09-30 11:40:00,36.65,36.66,36.58,36.65,42460.0,32.8279,32.8369,32.7652,32.8279,42460.0
2020-09-30 11:45:00,36.66,36.74,36.63,36.72,88590.0,32.8369,32.9085,32.81,32.8906,88590.0
2020-09-30 11:50:00,36.73,36.77,36.73,36.74,90880.0,32.8996,32.9354,32.8996,32.9085,90880.0
2020-09-30 11:55:00,36.74,36.75,36.7,36.71,46520.0,32.9085,32.9175,32.8727,32.8817,46520.0
2020-09-30 12:00:00,36.73,36.74,36.68,36.72,41580.0,32.8996,32.9085,32.8548,32.8906,41580.0
2020-09-30 12:05:00,36.71,36.74,36.68,36.68,67040.0,32.8817,32.9085,32.8548,32.8548,67040.0
2020-09-30 12:10:00,36.67,36.69,36.66,36.68,251130.0,32.8458,32.8637,32.8369,32.8548,251130.0
2020-09-30 12:15:00,36.68,36.71,36.68,36.69,73250.0,32.8548,32.8817,32.8548,32.8637,73250.0
2020-09-30 12:20:00,36.69,36.72,36.69,36.69,54380.0,32.8637,32.8906,32.8637,32.8637,54380.0
2020-09-30 12:25:00,36.68,36.69,36.66,36.69,25130.0,32.8548,32.8637,32.8369,32.8637,25130.0
2020-09-30 12:30:00,36.69,36.69,36.64,36.64,44200.0,32.8637,32.8637,32.819,32.819,44200.0
2020-09-30 12:35:00,36.64,36.64,36.58,36.59,42950.0,32.819,32.819,32.7652,32.7742,42950.0
2020-09-30 12:40:00,36.58,36.58,36.5,36.52,113820.0,32.7652,32.7652,32.6936,32.7115,113820.0
2020-09-30 12:45:00,36.52,36.56,36.51,36.54,52380.0,32.7115,32.7473,32.7025,32.7294,52380.0
2020-09-30 12:50:00,36.54,36.55,36.51,36.52,29500.0,32.7294,32.7383,32.7025,32.7115,29500.0
2020-09-30 12:55:00,36.53,36.55,36.53,36.55,44000.0,32.7204,32.7383,32.7204,32.7383,44000.0
2020-09-30 13:00:00,36.55,36.55,36.43,36.45,100280.0,32.7383,32.7383,32.6309,32.6488,100280.0
2020-09-30 13:05:00,36.46,36.48,36.44,36.44,45200.0,32.6577,32.6756,32.6398,32.6398,45200.0
2020-09-30 13:10:00,36.44,36.46,36.35,36.37,149850.0,32.6398,32.6577,32.5592,32.5771,149850.0
2020-09-30 13:15:00,36.37,36.42,36.36,36.4,122440.0,32.5771,32.6219,32.5682,32.604,122440.0
2020-09-30 13:20:00,36.4,36.44,36.38,36.41,99600.0,32.604,32.6398,32.5861,32.6129,99600.0
2020-09-30 13:25:00,36.41,36.41,36.37,36.38,82870.0,32.6129,32.6129,32.5771,32.5861,82870.0
2020-09-30 13:30:00,36.38,36.43,36.37,36.43,131950.0,32.5861,32.6309,32.5771,32.6309,131950.0
2020-09-30 13:35:00,36.43,36.48,36.42,36.48,56530.0,32.6309,32.6756,32.6219,32.6756,56530.0
2020-09-30 13:40:00,36.49,36.51,36.47,36.49,54120.0,32.6846,32.7025,32.6667,32.6846,54120.0
2020-09-30 13:45:00,36.5,36.61,36.5,36.61,71200.0,32.6936,32.7921,32.6936,32.7921,71200.0
2020-09-30 13:50:00,36.62,36.66,36.6,36.65,96920.0,32.801,32.8369,32.7831,32.8279,96920.0
2020-09-30 13:55:00,36.66,36.67,36.64,36.66,53130.0,32.8369,32.8458,32.819,32.8369,53130.0
2020-09-30 14:00:00,36.67,36.72,36.67,36.7,85970.0,32.8458,32.8906,32.8458,32.8727,85970.0
2020-09-30 14:05:00,36.7,36.8,36.7,36.78,52970.0,32.8727,32.9623,32.8727,32.9444,52970.0
2020-09-30 14:10:00,36.78,36.79,36.75,36.75,57780.0,32.9444,32.9533,32.9175,32.9175,57780.0
2020-09-30 14:15:00,36.75,36.76,36.66,36.67,51330.0,32.9175,32.9264,32.8369,32.8458,51330.0
2020-09-30 14:20:00,36.68,36.73,36.53,36.56,89570.0,32.8548,32.8996,32.7204,32.7473,89570.0
2020-09-30 14:25:00,36.56,36.64,36.45,36.63,97720.0,32.7473,32.819,32.6488,32.81,97720.0
2020-09-30 14:30:00,36.6,36.63,36.55,36.57,75220.0,32.7831,32.81,32.7383,32.7563,75220.0
2020-09-30 14:35:00,36.6,36.61,36.53,36.53,33070.0,32.7831,32.7921,32.7204,32.7204,33070.0
2020-09-30 14:40:00,36.54,36.57,36.48,36.48,36710.0,32.7294,32.7563,32.6756,32.6756,36710.0
2020-09-30 14:45:00,36.48,36.49,36.38,36.39,58030.0,32.6756,32.6846,32.5861,32.595,58030.0
2020-09-30 14:50:00,36.37,36.45,36.37,36.42,30160.0,32.5771,32.6488,32.5771,32.6219,30160.0
2020-09-30 14:55:00,36.41,36.57,36.41,36.56,23780.0,32.6129,32.7563,32.6129,32.7473,23780.0
2020-09-30 15:00:00,36.54,36.59,36.53,36.53,53290.0,32.7294,32.7742,32.7204,32.7204,53290.0
2020-09-30 15:05:00,36.55,36.62,36.53,36.61,28900.0,32.7383,32.801,32.7204,32.7921,28900.0
2020-09-30 15:10:00,36.6,36.61,36.42,36.42,46500.0,32.7831,32.7921,32.6219,32.6219,46500.0
2020-09-30 15:15:00,36.41,36.41,36.24,36.28,105130.0,32.6129,32.6129,32.4607,32.4965,105130.0
2020-09-30 15:20:00,36.27,36.28,36.17,36.23,83460.0,32.4875,32.4965,32.398,32.4517,83460.0
2020-09-30 15:25:00,36.21,36.3,36.19,36.26,61030.0,32.4338,32.5144,32.4159,32.4786,61030.0
2020-09-30 15:30:00,36.26,36.27,36.2,36.24,136650.0,32.4786,32.4875,32.4248,32.4607,136650.0
2020-09-30 15:35:00,36.24,36.3,36.21,36.28,114070.0,32.4607,32.5144,32.4338,32.4965,114070.0
2020-09-30 15:40:00,36.26,36.36,36.22,36.32,108160.0,32.4786,32.5682,32.4428,32.5323,108160.0
2020-09-30 15:45:00,36.31,36.45,36.3,36.43,95400.0,32.5234,32.6488,32.5144,32.6309,95400.0
2020-09-30 15:50:00,36.41,36.52,36.38,36.5,281630.0,32.6129,32.7115,32.5861,32.6936,281630.0
2020-09-30 15:55:00,36.5,36.59,36.4,36.43,760800.0,32.6936,32.7742,32.604,32.6309,760800.0
2020-10-01 09:30:00,36.83,37.0,36.78,36.91,499560.0,32.9891,33.1414,32.9444,33.0608,499560.0
2020-10-01 09:35:00,36.91,37.07,36.81,36.94,225460.0,33.0608,33.2041,32.9712,33.0877,225460.0
2020-10-01 09:40:00,36.95,36.97,36.86,36.9,125250.0,33.0966,33.1145,33.016,33.0518,125250.0
2020-10-01 09:45:00,36.93,36.95,36.85,36.94,127290.0,33.0787,33.0966,33.0071,33.0877,127290.0
2020-10-01 09:50:00,36.93,36.98,36.78,36.79,130170.0,33.0787,33.1235,32.9444,32.9533,130170.0
2020-10-01 09:55:00,36.8,36.87,36.71,36.74,87070.0,32.9623,33.025,32.8817,32.9085,87070.0
2020-10-01 10:00:00,36.73,36.75,36.66,36.67,158000.0,32.8996,32.9175,32.8369,32.8458,158000.0
2020-10-01 10:05:00,36.65,36.67,36.53,36.56,126810.0,32.8279,32.8458,32.7204,32.7473,126810.0
2020-10-01 10:10:00,36.58,36.62,36.53,36.62,102690.0,32.7652,32.801,32.7204,32.801,102690.0
2020-10-01 10:15:00,36.63,36.66,36.56,36.65,93440.0,32.81,32.8369,32.7473,32.8279,93440.0
2020-10-01 10:20:00,36.63,36.68,36.63,36.65,62070.0,32.81,32.8548,32.81,32.8279,62070.0
2020-10-01 10:25:00,36.59,36.61,36.53,36.6,46000.0,32.7742,32.7921,32.7204,32.7831,46000.0
2020-10-01 10:30:00,36.61,36.68,36.61,36.65,56360.0,32.7921,32.8548,32.7921,32.8279,56360.0
2020-10-01 10:35:00,36.69,36.73,36.69,36.72,29300.0,32.8637,32.8996,32.8637,32.8906,29300.0
2020-10-01 10:40:00,36.72,36.74,36.66,36.67,57060.0,32.8906,32.9085,32.8369,32.8458,57060.0
2020-10-01 10:45:00,36.69,36.69,36.58,36.6,78830.0,32.8637,32.8637,32.7652,32.7831,78830.0
2020-10-01 10:50:00,36.6,36.63,36.56,36.59,148740.0,32.7831,32.81,32.7473,32.7742,148740.0
2020-10-01 10:55:00,36.59,36.6,36.51,36.6,73310.0,32.7742,32.7831,32.7025,32.7831,73310.0
2020-10-01 11:00:00,36.62,36.63,36.55,36.61,47330.0,32.801,32.81,32.7383,32.7921,47330.0
2020-10-01 11:05:00,36.62,36.65,36.53,36.55,70920.0,32.801,32.8279,32.7204,32.7383,70920.0
2020-10-01 11:10:00,36.52,36.56,36.49,36.55,44080.0,32.7115,32.7473,32.6846,32.7383,44080.0
2020-10-01 11:15:00,36.57,36.61,36.49,36.49,31700.0,32.7563,32.7921,32.6846,32.6846,31700.0
2020-10-01 11:20:00,36.49,36.58,36.48,36.58,63600.0,32.6846,32.7652,32.6756,32.7652,63600.0
2020-10-01 11:25:00,36.57,36.62,36.57,36.61,59620.0,32.7563,32.801,32.7563,32.7921,59620.0
2020-10-01 11:30:00,36.6,36.67,36.58,36.67,44590.0,32.7831,32.8458,32.7652,32.8458,44590.0
2020-10-01 11:35:00,36.68,36.71,36.66,36.68,107470.0,32.8548,32.8817,32.8369,32.8548,107470.0
2020-10-01 11:40:00,36.7,36.7,36.68,36.69,24310.0,32.8727,32.8727,32.8548,32.8637,24310.0
2020-10-01 11:45:00,36.67,36.67,36.6,36.6,25040.0,32.8458,32.8458,32.7831,32.7831,25040.0
2020-10-01 11:50:00,36.61,36.68,36.59,36.67,53640.0,32.7921,32.8548,32.7742,32.8458,53640.0
2020-10-01 11:55:00,36.67,36.75,36.67,36.72,85340.0,32.8458,32.9175,32.8458,32.8906,85340.0
2020-10-01 12:00:00,36.72,36.72,36.65,36.68,68200.0,32.8906,32.8906,32.8279,32.8548,68200.0
2020-10-01 12:05:00,36.66,36.67,36.62,36.64,37370.0,32.8369,32.8458,32.801,32.819,37370.0
2020-10-01 12:10:00,36.64,36.67,36.63,36.67,40500.0,32.819,32.8458,32.81,32.8458,40500.0
2020-10-01 12:15:00,36.67,36.69,36.61,36.62,157160.0,32.8458,32.8637,32.7921,32.801,157160.0
2020-10-01 12:20:00,36.62,36.74,36.62,36.69,288530.0,32.801,32.9085,32.801,32.8637,288530.0
2020-10-01 12:25:00,36.69,36.69,36.64,36.65,30530.0,32.8637,32.8637,32.819,32.8279,30530.0
2020-10-01 12:30:00,36.65,36.68,36.64,36.64,28350.0,32.8279,32.8548,32.819,32.819,28350.0
2020-10-01 12:35:00,36.63,36.64,36.57,36.58,54830.0,32.81,32.819,32.7563,32.7652,54830.0
2020-10-01 12:40:00,36.58,36.62,36.58,36.61,29440.0,32.7652,32.801,32.7652,32.7921,29440.0
2020-10-01 12:45:00,36.63,36.63,36.61,36.62,16170.0,32.81,32.81,32.7921,32.801,16170.0
2020-10-01 12:50:00,36.61,36.65,36.59,36.65,51700.0,32.7921,32.8279,32.7742,32.8279,51700.0
2020-10-01 12:55:00,36.64,36.69,36.62,36.69,182190.0,32.819,32.8637,32.801,32.8637,182190.0
2020-10-01 13:00:00,36.69,36.71,36.68,36.68,36680.0,32.8637,32.8817,32.8548,32.8548,36680.0
2020-10-01 13:05:00,36.71,36.75,36.7,36.74,44030.0,32.8817,32.9175,32.8727,32.9085,44030.0
2020-10-01 13:10:00,36.75,36.75,36.72,36.72,33600.0,32.9175,32.9175,32.8906,32.8906,33600.0
2020-10-01 13:15:00,36.72,36.74,36.7,36.74,45050.0,32.8906,32.9085,32.8727,32.9085,45050.0
2020-10-01 13:20:00,36.74,36.77,36.73,36.75,108050.0,32.9085,32.9354,32.8996,32.9175,108050.0
2020-10-01 13:25:00,36.75,36.78,36.69,36.73,63290.0,32.9175,32.9444,32.8637,32.8996,63290.0
2020-10-01 13:30:00,36.73,36.77,36.71,36.76,23300.0,32.8996,32.9354,32.8817,32.9264,23300.0
2020-10-01 13:35:00,36.76,36.8,36.75,36.79,134600.0,32.9264,32.9623,32.9175,32.9533,134600.0
2020-10-01 13:40:00,36.78,36.83,36.78,36.81,96860.0,32.9444,32.9891,32.9444,32.9712,96860.0
2020-10-01 13:45:00,36.82,36.84,36.8,36.84,101220.0,32.9802,32.9981,32.9623,32.9981,101220.0
2020-10-01 13:50:00,36.84,36.9,36.81,36.9,83310.0,32.9981,33.0518,32.9712,33.0518,83310.0
2020-10-01 13:55:00,36.89,36.9,36.73,36.77,139470.0,33.0429,33.0518,32.8996,32.9354,139470.0
2020-10-01 14:00:00,36.81,36.89,36.73,36.78,146350.0,32.9712,33.0429,32.8996,32.9444,146350.0
2020-10-01 14:05:00,36.77,36.77,36.63,36.67,115350.0,32.9354,32.9354,32.81,32.8458,115350.0
2020-10-01 14:10:00,36.69,36.8,36.69,36.72,47690.0,32.8637,32.9623,32.8637,32.8906,47690.0
2020-10-01 14:15:00,36.71,36.72,36.61,36.68,211690.0,32.8817,32.8906,32.7921,32.8548,211690.0
2020-10-01 14:20:00,36.63,36.67,36.6,36.62,58500.0,32.81,32.8458,32.7831,32.801,58500.0
2020-10-01 14:25:00,36.65,36.72,36.63,36.71,105170.0,32.8279,32.8906,32.81,32.8817,105170.0
2020-10-01 14:30:00,36.71,36.77,36.71,36.75,141560.0,32.8817,32.9354,32.8817,32.9175,141560.0
2020-10-01 14:35:00,36.75,36.78,36.71,36.75,95850.0,32.9175,32.9444,32.8817,32.9175,95850.0
2020-10-01 14:40:00,36.75,36.82,36.74,36.8,110390.0,32.9175,32.9802,32.9085,32.9623,110390.0
2020-10-01 14:45:00,36.78,36.8,36.76,36.79,127400.0,32.9444,32.9623,32.9264,32.9533,127400.0
2020-10-01 14:50:00,36.8,36.88,36.78,36.85,132970.0,32.9623,33.0339,32.9444,33.0071,132970.0
2020-10-01 14:55:00,36.84,36.87,36.81,36.81,115950.0,32.9981,33.025,32.9712,32.9712,115950.0
2020-10-01 15:00:00,36.82,36.85,36.79,36.84,104990.0,32.9802,33.0071,32.9533,32.9981,104990.0
2020-10-01 15:05:00,36.83,36.85,36.8,36.85,101450.0,32.9891,33.0071,32.9623,33.0071,101450.0
2020-10-01 15:10:00,36.86,36.93,36.86,36.87,263600.0,33.016,33.0787,33.016,33.025,263600.0
2020-10-01 15:15:00,36.86,36.87,36.79,36.79,120970.0,33.016,33.025,32.9533,32.9533,120970.0
2020-10-01 15:20:00,36.78,36.84,36.76,36.83,113870.0,32.9444,32.9981,32.9264,32.9891,113870.0
2020-10-01 15:25:00,36.82,36.83,36.75,36.79,94070.0,32.9802,32.9891,32.9175,32.9533,94070.0
2020-10-01 15:30:00,36.76,36.78,36.67,36.73,79350.0,32.9264,32.9444,32.8458,32.8996,79350.0
2020-10-01 15:35:00,36.72,36.74,36.66,36.72,109360.0,32.8906,32.9085,32.8369,32.8906,109360.0
2020-10-01 15:40:00,36.73,36.74,36.67,36.71,104720.0,32.8996,32.9085,32.8458,32.8817,104720.0
2020-10-01 15:45:00,36.71,36.75,36.7,36.71,109430.0,32.8817,32.9175,32.8727,32.8817,109430.0
2020-10-01 15:50:00,36.71,36.87,36.71,36.87,200910.0,32.8817,33.025,32.8817,33.025,200910.0
2020-10-01 15:55:00,36.84,36.89,36.8,36.89,561610.0,32.9981,33.0429,32.9623,33.0429,561610.0
2020-10-02 09:30:00,36.0,36.38,36.0,36.3,473690.0,32.2457,32.5861,32.2457,32.5144,473690.0
2020-10-02 09:35:00,36.27,36.36,36.12,36.36,357340.0,32.4875,32.5682,32.3532,32.5682,357340.0
2020-10-02 09:40:00,36.36,36.4,36.16,36.2,237920.0,32.5682,32.604,32.389,32.4248,237920.0
2020-10-02 09:45:00,36.19,36.27,36.12,36.27,318400.0,32.4159,32.4875,32.3532,32.4875,318400.0
2020-10-02 09:50:00,36.26,36.27,36.05,36.15,157650.0,32.4786,32.4875,32.2905,32.3801,157650.0
2020-10-02 09:55:00,36.15,36.27,36.12,36.25,125110.0,32.3801,32.4875,32.3532,32.4696,125110.0
2020-10-02 10:00:00,36.24,36.36,36.24,36.31,105510.0,32.4607,32.5682,32.4607,32.5234,105510.0
2020-10-02 10:05:00,36.3,36.43,36.3,36.43,91180.0,32.5144,32.6309,32.5144,32.6309,91180.0
2020-10-02 10:10:00,36.41,36.47,36.38,36.45,82550.0,32.6129,32.6667,32.5861,32.6488,82550.0
2020-10-02 10:15:00,36.48,36.48,36.38,36.4,74860.0,32.6756,32.6756,32.5861,32.604,74860.0
2020-10-02 10:20:00,36.39,36.4,36.34,36.37,41400.0,32.595,32.604,32.5502,32.5771,41400.0
2020-10-02 10:25:00,36.39,36.49,36.37,36.48,66020.0,32.595,32.6846,32.5771,32.6756,66020.0
2020-10-02 10:30:00,36.48,36.48,36.34,36.43,36380.0,32.6756,32.6756,32.5502,32.6309,36380.0
2020-10-02 10:35:00,36.43,36.44,36.23,36.23,97590.0,32.6309,32.6398,32.4517,32.4517,97590.0
2020-10-02 10:40:00,36.23,36.23,36.16,36.19,143050.0,32.4517,32.4517,32.389,32.4159,143050.0
2020-10-02 10:45:00,36.18,36.23,36.16,36.18,107470.0,32.4069,32.4517,32.389,32.4069,107470.0
2020-10-02 10:50:00,36.2,36.2,36.12,36.15,102150.0,32.4248,32.4248,32.3532,32.3801,102150.0
2020-10-02 10:55:00,36.15,36.23,36.15,36.21,61420.0,32.3801,32.4517,32.3801,32.4338,61420.0
2020-10-02 11:00:00,36.21,36.23,36.12,36.12,83890.0,32.4338,32.4517,32.3532,32.3532,83890.0
2020-10-02 11:05:00,36.12,36.2,36.09,36.16,93070.0,32.3532,32.4248,32.3263,32.389,93070.0
2020-10-02 11:10:00,36.14,36.22,36.14,36.19,76500.0,32.3711,32.4428,32.3711,32.4159,76500.0
2020-10-02 11:15:00,36.18,36.21,36.16,36.17,222220.0,32.4069,32.4338,32.389,32.398,222220.0
2020-10-02 11:20:00,36.19,36.2,36.14,36.14,71750.0,32.4159,32.4248,32.3711,32.3711,71750.0
2020-10-02 11:25:00,36.15,36.16,36.09,36.13,67550.0,32.3801,32.389,32.3263,32.3621,67550.0
2020-10-02 11:30:00,36.11,36.13,36.02,36.02,120660.0,32.3442,32.3621,32.2636,32.2636,120660.0
2020-10-02 11:35:00,36.02,36.04,35.97,35.97,124630.0,32.2636,32.2815,32.2188,32.2188,124630.0
2020-10-02 11:40:00,35.96,35.99,35.93,35.93,121050.0,32.2099,32.2367,32.183,32.183,121050.0
2020-10-02 11:45:00,35.93,35.97,35.91,35.96,121650.0,32.183,32.2188,32.1651,32.2099,121650.0
2020-10-02 11:50:00,35.97,35.99,35.84,35.86,153810.0,32.2188,32.2367,32.1024,32.1203,153810.0
2020-10-02 11:55:00,35.85,35.86,35.71,35.77,176130.0,32.1113,32.1203,31.9859,32.0397,176130.0
2020-10-02 12:00:00,35.74,35.78,35.65,35.67,348290.0,32.0128,32.0486,31.9322,31.9501,348290.0
2020-10-02 12:05:00,35.66,35.78,35.62,35.77,192960.0,31.9412,32.0486,31.9053,32.0397,192960.0
2020-10-02 12:10:00,35.78,35.99,35.76,35.92,106020.0,32.0486,32.2367,32.0307,32.174,106020.0
2020-10-02 12:15:00,35.92,36.02,35.87,36.02,89500.0,32.174,32.2636,32.1293,32.2636,89500.0
2020-10-02 12:20:00,36.08,36.08,35.95,36.0,116510.0,32.3174,32.3174,32.2009,32.2457,116510.0
2020-10-02 12:25:00,36.0,36.03,35.98,35.99,86210.0,32.2457,32.2726,32.2278,32.2367,86210.0
2020-10-02 12:30:00,36.01,36.02,35.91,35.96,88180.0,32.2547,32.2636,32.1651,32.2099,88180.0
2020-10-02 12:35:00,35.93,36.04,35.93,36.04,59430.0,32.183,32.2815,32.183,32.2815,59430.0
2020-10-02 12:40:00,36.04,36.06,35.98,35.99,47050.0,32.2815,32.2994,32.2278,32.2367,47050.0
2020-10-02 12:45:00,36.01,36.01,35.96,35.98,23910.0,32.2547,32.2547,32.2099,32.2278,23910.0
2020-10-02 12:50:00,35.93,35.96,35.89,35.94,60420.0,32.183,32.2099,32.1472,32.192,60420.0
2020-10-02 12:55:00,35.92,35.95,35.89,35.9,37660.0,32.174,32.2009,32.1472,32.1561,37660.0
2020-10-02 13:00:00,35.89,35.94,35.84,35.84,48050.0,32.1472,32.192,32.1024,32.1024,48050.0
2020-10-02 13:05:00,35.82,35.83,35.78,35.82,75560.0,32.0845,32.0934,32.0486,32.0845,75560.0
2020-10-02 13:10:00,35.83,35.9,35.78,35.81,54220.0,32.0934,32.1561,32.0486,32.0755,54220.0
2020-10-02 13:15:00,35.82,35.83,35.77,35.81,71350.0,32.0845,32.0934,32.0397,32.0755,71350.0
2020-10-02 13:20:00,35.8,35.94,35.8,35.94,40860.0,32.0666,32.192,32.0666,32.192,40860.0
2020-10-02 13:25:00,35.92,35.95,35.9,35.92,53240.0,32.174,32.2009,32.1561,32.174,53240.0
2020-10-02 13:30:00,35.93,35.93,35.81,35.81,33390.0,32.183,32.183,32.0755,32.0755,33390.0
2020-10-02 13:35:00,35.83,35.92,35.83,35.92,53520.0,32.0934,32.174,32.0934,32.174,53520.0
2020-10-02 13:40:00,35.93,35.93,35.75,35.78,118760.0,32.183,32.183,32.0218,32.0486,118760.0
2020-10-02 13:45:00,35.77,35.83,35.75,35.8,103590.0,32.0397,32.0934,32.0218,32.0666,103590.0
2020-10-02 13:50:00,35.79,35.85,35.75,35.81,48210.0,32.0576,32.1113,32.0218,32.0755,48210.0
2020-10-02 13:55:00,35.8,35.85,35.78,35.84,73610.0,32.0666,32.1113,32.0486,32.1024,73610.0
2020-10-02 14:00:00,35.86,35.98,35.86,35.96,82370.0,32.1203,32.2278,32.1203,32.2099,82370.0
2020-10-02 14:05:00,35.98,36.0,35.96,35.99,31190.0,32.2278,32.2457,32.2099,32.2367,31190.0
2020-10-02 14:10:00,35.99,36.01,35.97,35.99,50260.0,32.2367,32.2547,32.2188,32.2367,50260.0
2020-10-02 14:15:00,35.97,36.01,35.95,35.99,59040.0,32.2188,32.2547,32.2009,32.2367,59040.0
2020-10-02 14:20:00,35.99,36.02,35.97,35.99,42830.0,32.2367,32.2636,32.2188,32.2367,42830.0
2020-10-02 14:25:00,35.98,35.98,35.9,35.93,63040.0,32.2278,32.2278,32.1561,32.183,63040.0
2020-10-02 14:30:00,35.93,35.95,35.81,35.83,96870.0,32.183,32.2009,32.0755,32.0934,96870.0
2020-10-02 14:35:00,35.84,35.85,35.79,35.82,118810.0,32.1024,32.1113,32.0576,32.0845,118810.0
2020-10-02 14:40:00,35.81,35.85,35.75,35.84,69630.0,32.0755,32.1113,32.0218,32.1024,69630.0
2020-10-02 14:45:00,35.85,35.92,35.83,35.86,69750.0,32.1113,32.174,32.0934,32.1203,69750.0
2020-10-02 14:50:00,35.85,35.86,35.83,35.84,62220.0,32.1113,32.1203,32.0934,32.1024,62220.0
2020-10-02 14:55:00,35.84,35.98,35.84,35.93,84010.0,32.1024,32.2278,32.1024,32.183,84010.0
2020-10-02 15:00:00,35.91,35.94,35.85,35.91,56500.0,32.1651,32.192,32.1113,32.1651,56500.0
2020-10-02 15:05:00,35.9,35.91,35.85,35.87,67900.0,32.1561,32.1651,32.1113,32.1293,67900.0
2020-10-02 15:10:00,35.87,35.95,35.78,35.78,170780.0,32.1293,32.2009,32.0486,32.0486,170780.0
2020-10-02 15:15:00,35.76,35.82,35.75,35.81,55720.0,32.0307,32.0845,32.0218,32.0755,55720.0
2020-10-02 15:20:00,35.78,35.86,35.77,35.82,79730.0,32.0486,32.1203,32.0397,32.0845,79730.0
2020-10-02 15:25:00,35.81,35.89,35.8,35.84,46790.0,32.0755,32.1472,32.0666,32.1024,46790.0
2020-10-02 15:30:00,35.83,35.92,35.81,35.87,80590.0,32.0934,32.174,32.0755,32.1293,80590.0
2020-10-02 15:35:00,35.87,35.92,35.83,35.86,65260.0,32.1293,32.174,32.0934,32.1203,65260.0
2020-10-02 15:40:00,35.87,35.88,35.8,35.82,97440.0,32.1293,32.1382,32.0666,32.0845,97440.0
2020-10-02 15:45:00,35.81,35.83,35.74,35.76,132300.0,32.0755,32.0934,32.0128,32.0307,132300.0
2020-10-02 15:50:00,35.78,35.79,35.7,35.74,358200.0,32.0486,32.0576,31.977,32.0128,358200.0
2020-10-02 15:55:00,35.73,35.74,35.66,35.68,455780.0,32.0039,32.0128,31.9412,31.9591,455780.0
2020-10-05 09:30:00,36.08,36.15,36.01,36.04,356570.0,32.3174,32.3801,32.2547,32.2815,356570.0
2020-10-05 09:35:00,36.04,36.11,35.99,36.1,223210.0,32.2815,32.3442,32.2367,32.3353,223210.0
2020-10-05 09:40:00,36.1,36.2,36.09,36.18,139320.0,32.3353,32.4248,32.3263,32.4069,139320.0
2020-10-05 09:45:00,36.19,36.26,36.12,36.15,91650.0,32.4159,32.4786,32.3532,32.3801,91650.0
2020-10-05 09:50:00,36.16,36.2,36.12,36.18,129610.0,32.389,32.4248,32.3532,32.4069,129610.0
2020-10-05 09:55:00,36.19,36.32,36.18,36.27,508570.0,32.4159,32.5323,32.4069,32.4875,508570.0
2020-10-05 10:00:00,36.28,36.38,36.28,36.35,157350.0,32.4965,32.5861,32.4965,32.5592,157350.0
2020-10-05 10:05:00,36.35,36.4,36.35,36.4,299850.0,32.5592,32.604,32.5592,32.604,299850.0
2020-10-05 10:10:00,36.4,36.45,36.38,36.41,292320.0,32.604,32.6488,32.5861,32.6129,292320.0
2020-10-05 10:15:00,36.4,36.49,36.4,36.44,179460.0,32.604,32.6846,32.604,32.6398,179460.0
2020-10-05 10:20:00,36.44,36.5,36.41,36.41,119280.0,32.6398,32.6936,32.6129,32.6129,119280.0
2020-10-05 10:25:00,36.41,36.43,36.29,36.31,63260.0,32.6129,32.6309,32.5055,32.5234,63260.0
2020-10-05 10:30:00,36.32,36.43,36.29,36.42,146390.0,32.5323,32.6309,32.5055,32.6219,146390.0
2020-10-05 10:35:00,36.43,36.43,36.32,36.32,64150.0,32.6309,32.6309,32.5323,32.5323,64150.0
2020-10-05 10:40:00,36.34,36.43,36.34,36.37,91980.0,32.5502,32.6309,32.5502,32.5771,91980.0
2020-10-05 10:45:00,36.38,36.45,36.36,36.44,103970.0,32.5861,32.6488,32.5682,32.6398,103970.0
2020-10-05 10:50:00,36.43,36.44,36.32,36.34,73490.0,32.6309,32.6398,32.5323,32.5502,73490.0
2020-10-05 10:55:00,36.36,36.41,36.35,36.39,69960.0,32.5682,32.6129,32.5592,32.595,69960.0
2020-10-05 11:00:00,36.38,36.39,36.33,36.39,57600.0,32.5861,32.595,32.5413,32.595,57600.0
2020-10-05 11:05:00,36.4,36.41,36.35,36.37,105560.0,32.604,32.6129,32.5592,32.5771,105560.0
2020-10-05 11:10:00,36.38,36.38,36.33,36.36,82240.0,32.5861,32.5861,32.5413,32.5682,82240.0
2020-10-05 11:15:00,36.36,36.45,36.36,36.45,168920.0,32.5682,32.6488,32.5682,32.6488,168920.0
2020-10-05 11:20:00,36.45,36.5,36.4,36.49,331530.0,32.6488,32.6936,32.604,32.6846,331530.0
2020-10-05 11:25:00,36.49,36.52,36.45,36.48,196820.0,32.6846,32.7115,32.6488,32.6756,196820.0
2020-10-05 11:30:00,36.48,36.48,36.42,36.46,77220.0,32.6756,32.6756,32.6219,32.6577,77220.0
2020-10-05 11:35:00,36.46,36.56,36.46,36.52,365610.0,32.6577,32.7473,32.6577,32.7115,365610.0
2020-10-05 11:40:00,36.5,36.52,36.46,36.48,83670.0,32.6936,32.7115,32.6577,32.6756,83670.0
2020-10-05 11:45:00,36.48,36.5,36.47,36.5,53000.0,32.6756,32.6936,32.6667,32.6936,53000.0
2020-10-05 11:50:00,36.5,36.52,36.49,36.49,56920.0,32.6936,32.7115,32.6846,32.6846,56920.0
2020-10-05 11:55:00,36.51,36.56,36.51,36.55,154830.0,32.7025,32.7473,32.7025,32.7383,154830.0
2020-10-05 12:00:00,36.55,36.56,36.52,36.53,41660.0,32.7383,32.7473,32.7115,32.7204,41660.0
2020-10-05 12:05:00,36.54,36.55,36.49,36.5,123110.0,32.7294,32.7383,32.6846,32.6936,123110.0
2020-10-05 12:10:00,36.49,36.52,36.47,36.47,93350.0,32.6846,32.7115,32.6667,32.6667,93350.0
2020-10-05 12:15:00,36.47,36.51,36.45,36.51,95230.0,32.6667,32.7025,32.6488,32.7025,95230.0
2020-10-05 12:20:00,36.5,36.54,36.5,36.52,56810.0,32.6936,32.7294,32.6936,32.7115,56810.0
2020-10-05 12:25:00,36.51,36.52,36.5,36.5,94650.0,32.7025,32.7115,32.6936,32.6936,94650.0
2020-10-05 12:30:00,36.52,36.52,36.51,36.51,28320.0,32.7115,32.7115,32.7025,32.7025,28320.0
2020-10-05 12:35:00,36.51,36.51,36.44,36.44,84000.0,32.7025,32.7025,32.6398,32.6398,84000.0
2020-10-05 12:40:00,36.44,36.45,36.39,36.42,81350.0,32.6398,32.6488,32.595,32.6219,81350.0
2020-10-05 12:45:00,36.42,36.47,36.42,36.47,87540.0,32.6219,32.6667,32.6219,32.6667,87540.0
2020-10-05 12:50:00,36.48,36.5,36.48,36.5,38120.0,32.6756,32.6936,32.6756,32.6936,38120.0
2020-10-05 12:55:00,36.51,36.51,36.49,36.5,28230.0,32.7025,32.7025,32.6846,32.6936,28230.0
2020-10-05 13:00:00,36.52,36.52,36.47,36.5,38720.0,32.7115,32.7115,32.6667,32.6936,38720.0
2020-10-05 13:05:00,36.5,36.5,36.47,36.47,39410.0,32.6936,32.6936,32.6667,32.6667,39410.0
2020-10-05 13:10:00,36.49,36.52,36.49,36.52,42310.0,32.6846,32.7115,32.6846,32.7115,42310.0
2020-10-05 13:15:00,36.52,36.52,36.48,36.49,94290.0,32.7115,32.7115,32.6756,32.6846,94290.0
2020-10-05 13:20:00,36.49,36.5,36.48,36.5,35260.0,32.6846,32.6936,32.6756,32.6936,35260.0
2020-10-05 13:25:00,36.5,36.51,36.48,36.49,27380.0,32.6936,32.7025,32.6756,32.6846,27380.0
2020-10-05 13:30:00,36.49,36.5,36.45,36.46,62670.0,32.6846,32.6936,32.6488,32.6577,62670.0
2020-10-05 13:35:00,36.47,36.5,36.45,36.5,22380.0,32.6667,32.6936,32.6488,32.6936,22380.0
2020-10-05 13:40:00,36.5,36.5,36.48,36.49,17300.0,32.6936,32.6936,32.6756,32.6846,17300.0
2020-10-05 13:45:00,36.49,36.49,36.42,36.45,75860.0,32.6846,32.6846,32.6219,32.6488,75860.0
2020-10-05 13:50:00,36.44,36.46,36.42,36.45,37000.0,32.6398,32.6577,32.6219,32.6488,37000.0
2020-10-05 13:55:00,36.44,36.45,36.4,36.4,125080.0,32.6398,32.6488,32.604,32.604,125080.0
2020-10-05 14:00:00,36.4,36.4,36.37,36.39,50800.0,32.604,32.604,32.5771,32.595,50800.0
2020-10-05 14:05:00,36.4,36.45,36.4,36.45,36230.0,32.604,32.6488,32.604,32.6488,36230.0
2020-10-05 14:10:00,36.46,36.46,36.44,36.46,18800.0,32.6577,32.6577,32.6398,32.6577,18800.0
2020-10-05 14:15:00,36.46,36.48,36.45,36.46,36650.0,32.6577,32.6756,32.6488,32.6577,36650.0
2020-10-05 14:20:00,36.45,36.49,36.45,36.48,31110.0,32.6488,32.6846,32.6488,32.6756,31110.0
2020-10-05 14:25:00,36.48,36.49,36.42,36.46,82000.0,32.6756,32.6846,32.6219,32.6577,82000.0
2020-10-05 14:30:00,36.46,36.49,36.46,36.48,79390.0,32.6577,32.6846,32.6577,32.6756,79390.0
2020-10-05 14:35:00,36.48,36.48,36.45,36.46,55790.0,32.6756,32.6756,32.6488,32.6577,55790.0
2020-10-05 14:40:00,36.46,36.5,36.45,36.5,37410.0,32.6577,32.6936,32.6488,32.6936,37410.0
2020-10-05 14:45:00,36.49,36.49,36.47,36.48,55190.0,32.6846,32.6846,32.6667,32.6756,55190.0
2020-10-05 14:50:00,36.48,36.51,36.47,36.5,88870.0,32.6756,32.7025,32.6667,32.6936,88870.0
2020-10-05 14:55:00,36.51,36.58,36.49,36.56,113160.0,32.7025,32.7652,32.6846,32.7473,113160.0
2020-10-05 15:00:00,36.59,36.6,36.56,36.56,79560.0,32.7742,32.7831,32.7473,32.7473,79560.0
2020-10-05 15:05:00,36.56,36.61,36.56,36.61,77880.0,32.7473,32.7921,32.7473,32.7921,77880.0
2020-10-05 15:10:00,36.61,36.65,36.61,36.63,81210.0,32.7921,32.8279,32.7921,32.81,81210.0
2020-10-05 15:15:00,36.65,36.69,36.62,36.67,94590.0,32.8279,32.8637,32.801,32.8458,94590.0
2020-10-05 15:20:00,36.67,36.68,36.65,36.66,83880.0,32.8458,32.8548,32.8279,32.8369,83880.0
2020-10-05 15:25:00,36.67,36.68,36.64,36.64,72370.0,32.8458,32.8548,32.819,32.819,72370.0
2020-10-05 15:30:00,36.64,36.68,36.61,36.61,92770.0,32.819,32.8548,32.7921,32.7921,92770.0
2020-10-05 15:35:00,36.62,36.64,36.6,36.6,105090.0,32.801,32.819,32.7831,32.7831,105090.0
2020-10-05 15:40:00,36.61,36.62,36.59,36.6,46070.0,32.7921,32.801,32.7742,32.7831,46070.0
2020-10-05 15:45:00,36.58,36.62,36.56,36.6,95260.0,32.7652,32.801,32.7473,32.7831,95260.0
2020-10-05 15:50:00,36.61,36.63,36.56,36.6,232280.0,32.7921,32.81,32.7473,32.7831,232280.0
2020-10-05 15:55:00,36.6,36.62,36.55,36.61,457590.0,32.7831,32.801,32.7383,32.7921,457590.0
2020-10-06 09:30:00,36.61,36.7,36.55,36.59,275430.0,32.7921,32.8727,32.7383,32.7742,275430.0
2020-10-06 09:35:00,36.59,36.64,36.54,36.6,65520.0,32.7742,32.819,32.7294,32.7831,65520.0
2020-10-06 09:40:00,36.59,36.65,36.45,36.62,138380.0,32.7742,32.8279,32.6488,32.801,138380.0
2020-10-06 09:45:00,36.62,36.62,36.51,36.53,79480.0,32.801,32.801,32.7025,32.7204,79480.0
2020-10-06 09:50:00,36.53,36.62,36.51,36.6,161450.0,32.7204,32.801,32.7025,32.7831,161450.0
2020-10-06 09:55:00,36.61,36.75,36.59,36.74,116180.0,32.7921,32.9175,32.7742,32.9085,116180.0
2020-10-06 10:00:00,36.73,36.85,36.73,36.85,100820.0,32.8996,33.0071,32.8996,33.0071,100820.0
2020-10-06 10:05:00,36.84,36.89,36.83,36.88,57780.0,32.9981,33.0429,32.9891,33.0339,57780.0
2020-10-06 10:10:00,36.87,36.92,36.86,36.88,107950.0,33.025,33.0698,33.016,33.0339,107950.0
2020-10-06 10:15:00,36.87,36.92,36.85,36.92,55350.0,33.025,33.0698,33.0071,33.0698,55350.0
2020-10-06 10:20:00,36.92,36.96,36.92,36.94,100880.0,33.0698,33.1056,33.0698,33.0877,100880.0
2020-10-06 10:25:00,36.94,37.12,36.93,37.12,326850.0,33.0877,33.2489,33.0787,33.2489,326850.0
2020-10-06 10:30:00,37.1,37.11,36.96,37.04,167140.0,33.231,33.2399,33.1056,33.1772,167140.0
2020-10-06 10:35:00,37.04,37.08,36.99,37.06,79400.0,33.1772,33.2131,33.1325,33.1952,79400.0
2020-10-06 10:40:00,37.08,37.12,36.91,36.99,117790.0,33.2131,33.2489,33.0608,33.1325,117790.0
2020-10-06 10:45:00,36.96,36.98,36.9,36.97,37370.0,33.1056,33.1235,33.0518,33.1145,37370.0
2020-10-06 10:50:00,36.97,37.01,36.96,36.97,48070.0,33.1145,33.1504,33.1056,33.1145,48070.0
2020-10-06 10:55:00,36.96,36.97,36.92,36.95,52970.0,33.1056,33.1145,33.0698,33.0966,52970.0
2020-10-06 11:00:00,36.96,37.02,36.93,36.94,48440.0,33.1056,33.1593,33.0787,33.0877,48440.0
2020-10-06 11:05:00,36.92,36.94,36.9,36.9,50610.0,33.0698,33.0877,33.0518,33.0518,50610.0
2020-10-06 11:10:00,36.9,36.9,36.88,36.88,50740.0,33.0518,33.0518,33.0339,33.0339,50740.0
2020-10-06 11:15:00,36.89,36.9,36.83,36.84,40710.0,33.0429,33.0518,32.9891,32.9981,40710.0
2020-10-06 11:20:00,36.82,36.89,36.82,36.83,148990.0,32.9802,33.0429,32.9802,32.9891,148990.0
2020-10-06 11:25:00,36.83,36.87,36.8,36.87,50590.0,32.9891,33.025,32.9623,33.025,50590.0
2020-10-06 11:30:00,36.86,36.86,36.79,36.79,48420.0,33.016,33.016,32.9533,32.9533,48420.0
2020-10-06 11:35:00,36.78,36.87,36.78,36.84,62640.0,32.9444,33.025,32.9444,32.9981,62640.0
2020-10-06 11:40:00,36.84,36.86,36.84,36.84,43090.0,32.9981,33.016,32.9981,32.9981,43090.0
2020-10-06 11:45:00,36.84,36.85,36.7,36.7,90680.0,32.9981,33.0071,32.8727,32.8727,90680.0
2020-10-06 11:50:00,36.68,36.68,36.64,36.68,34520.0,32.8548,32.8548,32.819,32.8548,34520.0
2020-10-06 11:55:00,36.67,36.73,36.67,36.7,61680.0,32.8458,32.8996,32.8458,32.8727,61680.0
2020-10-06 12:00:00,36.71,36.78,36.71,36.75,32980.0,32.8817,32.9444,32.8817,32.9175,32980.0
2020-10-06 12:05:00,36.74,36.8,36.73,36.78,65470.0,32.9085,32.9623,32.8996,32.9444,65470.0
2020-10-06 12:10:00,36.8,36.84,36.79,36.84,39950.0,32.9623,32.9981,32.9533,32.9981,39950.0
2020-10-06 12:15:00,36.84,36.84,36.82,36.82,75850.0,32.9981,32.9981,32.9802,32.9802,75850.0
2020-10-06 12:20:00,36.82,36.88,36.81,36.88,68150.0,32.9802,33.0339,32.9712,33.0339,68150.0
2020-10-06 12:25:00,36.89,36.9,36.87,36.89,19500.0,33.0429,33.0518,33.025,33.0429,19500.0
2020-10-06 12:30:00,36.89,36.91,36.88,36.89,14350.0,33.0429,33.0608,33.0339,33.0429,14350.0
2020-10-06 12:35:00,36.89,36.9,36.88,36.88,38500.0,33.0429,33.0518,33.0339,33.0339,38500.0
2020-10-06 12:40:00,36.88,36.92,36.88,36.91,32390.0,33.0339,33.0698,33.0339,33.0608,32390.0
2020-10-06 12:45:00,36.92,36.95,36.91,36.93,48980.0,33.0698,33.0966,33.0608,33.0787,48980.0
2020-10-06 12:50:00,36.95,36.96,36.91,36.95,86330.0,33.0966,33.1056,33.0608,33.0966,86330.0
2020-10-06 12:55:00,36.95,36.95,36.91,36.92,80170.0,33.0966,33.0966,33.0608,33.0698,80170.0
2020-10-06 13:00:00,36.93,36.93,36.87,36.88,29700.0,33.0787,33.0787,33.025,33.0339,29700.0
2020-10-06 13:05:00,36.88,36.95,36.87,36.95,36540.0,33.0339,33.0966,33.025,33.0966,36540.0
2020-10-06 13:10:00,36.95,36.96,36.93,36.93,34800.0,33.0966,33.1056,33.0787,33.0787,34800.0
2020-10-06 13:15:00,36.94,36.97,36.93,36.96,34960.0,33.0877,33.1145,33.0787,33.1056,34960.0
2020-10-06 13:20:00,36.97,37.01,36.94,36.94,81240.0,33.1145,33.1504,33.0877,33.0877,81240.0
2020-10-06 13:25:00,36.94,36.97,36.94,36.94,69650.0,33.0877,33.1145,33.0877,33.0877,69650.0
2020-10-06 13:30:00,36.94,36.96,36.92,36.94,24090.0,33.0877,33.1056,33.0698,33.0877,24090.0
2020-10-06 13:35:00,36.95,36.98,36.93,36.97,62190.0,33.0966,33.1235,33.0787,33.1145,62190.0
2020-10-06 13:40:00,36.96,37.03,36.96,37.01,45940.0,33.1056,33.1683,33.1056,33.1504,45940.0
2020-10-06 13:45:00,37.02,37.03,36.98,37.0,26520.0,33.1593,33.1683,33.1235,33.1414,26520.0
2020-10-06 13:50:00,37.0,37.02,36.98,37.0,23070.0,33.1414,33.1593,33.1235,33.1414,23070.0
2020-10-06 13:55:00,36.99,37.01,36.96,37.01,29360.0,33.1325,33.1504,33.1056,33.1504,29360.0
2020-10-06 14:00:00,37.01,37.02,36.97,37.0,43420.0,33.1504,33.1593,33.1145,33.1414,43420.0
2020-10-06 14:05:00,37.02,37.07,37.02,37.04,76650.0,33.1593,33.2041,33.1593,33.1772,76650.0
2020-10-06 14:10:00,37.04,37.07,37.02,37.07,24000.0,33.1772,33.2041,33.1593,33.2041,24000.0
2020-10-06 14:15:00,37.07,37.1,37.05,37.07,56790.0,33.2041,33.231,33.1862,33.2041,56790.0
2020-10-06 14:20:00,37.07,37.1,37.07,37.09,45840.0,33.2041,33.231,33.2041,33.222,45840.0
2020-10-06 14:25:00,37.08,37.09,37.05,37.05,32970.0,33.2131,33.222,33.1862,33.1862,32970.0
2020-10-06 14:30:00,37.07,37.14,37.07,37.11,147090.0,33.2041,33.2668,33.2041,33.2399,147090.0
2020-10-06 14:35:00,37.12,37.13,37.1,37.12,65460.0,33.2489,33.2579,33.231,33.2489,65460.0
2020-10-06 14:40:00,37.11,37.19,37.09,37.18,89110.0,33.2399,33.3116,33.222,33.3026,89110.0
2020-10-06 14:45:00,37.17,37.2,36.96,36.96,123520.0,33.2937,33.3206,33.1056,33.1056,123520.0
2020-10-06 14:50:00,36.98,36.98,36.64,36.64,129980.0,33.1235,33.1235,32.819,32.819,129980.0
2020-10-06 14:55:00,36.64,36.72,36.41,36.61,211410.0,32.819,32.8906,32.6129,32.7921,211410.0
2020-10-06 15:00:00,36.55,36.62,36.47,36.5,137750.0,32.7383,32.801,32.6667,32.6936,137750.0
2020-10-06 15:05:00,36.51,36.56,36.35,36.41,114310.0,32.7025,32.7473,32.5592,32.6129,114310.0
2020-10-06 15:10:00,36.43,36.57,36.42,36.49,80210.0,32.6309,32.7563,32.6219,32.6846,80210.0
2020-10-06 15:15:00,36.49,36.57,36.42,36.45,82610.0,32.6846,32.7563,32.6219,32.6488,82610.0
2020-10-06 15:20:00,36.44,36.46,36.38,36.41,69010.0,32.6398,32.6577,32.5861,32.6129,69010.0
2020-10-06 15:25:00,36.41,36.53,36.4,36.52,83150.0,32.6129,32.7204,32.604,32.7115,83150.0
2020-10-06 15:30:00,36.49,36.61,36.49,36.59,92590.0,32.6846,32.7921,32.6846,32.7742,92590.0
2020-10-06 15:35:00,36.56,36.6,36.49,36.5,113680.0,32.7473,32.7831,32.6846,32.6936,113680.0
2020-10-06 15:40:00,36.49,36.54,36.4,36.43,161930.0,32.6846,32.7294,32.604,32.6309,161930.0
2020-10-06 15:45:00,36.42,36.45,36.3,36.33,156740.0,32.6219,32.6488,32.5144,32.5413,156740.0
2020-10-06 15:50:00,36.31,36.35,36.2,36.33,251650.0,32.5234,32.5592,32.4248,32.5413,251650.0
2020-10-06 15:55:00,36.36,36.46,36.32,36.42,669660.0,32.5682,32.6577,32.5323,32.6219,669660.0
2020-10-07 09:30:00,36.83,36.94,36.78,36.88,281240.0,32.9891,33.0877,32.9444,33.0339,281240.0
2020-10-07 09:35:00,36.9,36.91,36.67,36.67,130630.0,33.0518,33.0608,32.8458,32.8458,130630.0
2020-10-07 09:40:00,36.7,36.77,36.65,36.77,62530.0,32.8727,32.9354,32.8279,32.9354,62530.0
2020-10-07 09:45:00,36.8,36.85,36.75,36.81,83880.0,32.9623,33.0071,32.9175,32.9712,83880.0
2020-10-07 09:50:00,36.83,36.84,36.76,36.8,122440.0,32.9891,32.9981,32.9264,32.9623,122440.0
2020-10-07 09:55:00,36.83,36.84,36.75,36.77,93910.0,32.9891,32.9981,32.9175,32.9354,93910.0
2020-10-07 10:00:00,36.82,36.82,36.75,36.75,46970.0,32.9802,32.9802,32.9175,32.9175,46970.0
2020-10-07 10:05:00,36.77,36.91,36.75,36.9,103680.0,32.9354,33.0608,32.9175,33.0518,103680.0
2020-10-07 10:10:00,36.91,36.91,36.78,36.78,162390.0,33.0608,33.0608,32.9444,32.9444,162390.0
2020-10-07 10:15:00,36.78,36.92,36.73,36.91,127460.0,32.9444,33.0698,32.8996,33.0608,127460.0
2020-10-07 10:20:00,36.91,36.99,36.85,36.85,76680.0,33.0608,33.1325,33.0071,33.0071,76680.0
2020-10-07 10:25:00,36.84,36.93,36.82,36.87,90190.0,32.9981,33.0787,32.9802,33.025,90190.0
2020-10-07 10:30:00,36.86,36.9,36.83,36.83,27120.0,33.016,33.0518,32.9891,32.9891,27120.0
2020-10-07 10:35:00,36.81,36.81,36.76,36.76,70140.0,32.9712,32.9712,32.9264,32.9264,70140.0
2020-10-07 10:40:00,36.78,36.78,36.72,36.76,40960.0,32.9444,32.9444,32.8906,32.9264,40960.0
2020-10-07 10:45:00,36.82,36.83,36.78,36.83,22370.0,32.9802,32.9891,32.9444,32.9891,22370.0
2020-10-07 10:50:00,36.82,36.89,36.82,36.86,28360.0,32.9802,33.0429,32.9802,33.016,28360.0
2020-10-07 10:55:00,36.86,36.88,36.85,36.87,43330.0,33.016,33.0339,33.0071,33.025,43330.0
2020-10-07 11:00:00,36.84,36.87,36.81,36.87,18540.0,32.9981,33.025,32.9712,33.025,18540.0
2020-10-07 11:05:00,36.87,36.9,36.87,36.9,30080.0,33.025,33.0518,33.025,33.0518,30080.0
2020-10-07 11:10:00,36.92,36.92,36.85,36.86,59230.0,33.0698,33.0698,33.0071,33.016,59230.0
2020-10-07 11:15:00,36.85,36.88,36.83,36.83,25220.0,33.0071,33.0339,32.9891,32.9891,25220.0
2020-10-07 11:20:00,36.84,36.84,36.81,36.83,26980.0,32.9981,32.9981,32.9712,32.9891,26980.0
2020-10-07 11:25:00,36.84,36.86,36.78,36.86,33720.0,32.9981,33.016,32.9444,33.016,33720.0
2020-10-07 11:30:00,36.85,36.87,36.82,36.87,51610.0,33.0071,33.025,32.9802,33.025,51610.0
2020-10-07 11:35:00,36.86,36.86,36.84,36.85,63900.0,33.016,33.016,32.9981,33.0071,63900.0
2020-10-07 11:40:00,36.86,36.88,36.86,36.87,28770.0,33.016,33.0339,33.016,33.025,28770.0
2020-10-07 11:45:00,36.87,36.87,36.82,36.83,34600.0,33.025,33.025,32.9802,32.9891,34600.0
2020-10-07 11:50:00,36.83,36.85,36.79,36.79,31530.0,32.9891,33.0071,32.9533,32.9533,31530.0
2020-10-07 11:55:00,36.78,36.8,36.76,36.76,21640.0,32.9444,32.9623,32.9264,32.9264,21640.0
2020-10-07 12:00:00,36.76,36.78,36.74,36.75,62020.0,32.9264,32.9444,32.9085,32.9175,62020.0
2020-10-07 12:05:00,36.76,36.77,36.74,36.75,48470.0,32.9264,32.9354,32.9085,32.9175,48470.0
2020-10-07 12:10:00,36.76,36.77,36.75,36.76,29780.0,32.9264,32.9354,32.9175,32.9264,29780.0
2020-10-07 12:15:00,36.76,36.78,36.75,36.76,37000.0,32.9264,32.9444,32.9175,32.9264,37000.0
2020-10-07 12:20:00,36.76,36.79,36.75,36.79,23010.0,32.9264,32.9533,32.9175,32.9533,23010.0
2020-10-07 12:25:00,36.79,36.8,36.62,36.67,93810.0,32.9533,32.9623,32.801,32.8458,93810.0
2020-10-07 12:30:00,36.69,36.75,36.68,36.73,39000.0,32.8637,32.9175,32.8548,32.8996,39000.0
2020-10-07 12:35:00,36.72,36.73,36.68,36.7,51000.0,32.8906,32.8996,32.8548,32.8727,51000.0
2020-10-07 12:40:00,36.7,36.71,36.69,36.69,24000.0,32.8727,32.8817,32.8637,32.8637,24000.0
2020-10-07 12:45:00,36.7,36.7,36.67,36.68,32670.0,32.8727,32.8727,32.8458,32.8548,32670.0
2020-10-07 12:50:00,36.69,36.71,36.65,36.69,27650.0,32.8637,32.8817,32.8279,32.8637,27650.0
2020-10-07 12:55:00,36.69,36.74,36.69,36.74,24780.0,32.8637,32.9085,32.8637,32.9085,24780.0
2020-10-07 13:00:00,36.75,36.78,36.75,36.78,34520.0,32.9175,32.9444,32.9175,32.9444,34520.0
2020-10-07 13:05:00,36.77,36.78,36.74,36.74,25750.0,32.9354,32.9444,32.9085,32.9085,25750.0
2020-10-07 13:10:00,36.72,36.77,36.72,36.76,41460.0,32.8906,32.9354,32.8906,32.9264,41460.0
2020-10-07 13:15:00,36.76,36.76,36.72,36.74,42530.0,32.9264,32.9264,32.8906,32.9085,42530.0
2020-10-07 13:20:00,36.74,36.74,36.71,36.71,75680.0,32.9085,32.9085,32.8817,32.8817,75680.0
2020-10-07 13:25:00,36.72,36.72,36.68,36.69,33420.0,32.8906,32.8906,32.8548,32.8637,33420.0
2020-10-07 13:30:00,36.7,36.71,36.68,36.69,60820.0,32.8727,32.8817,32.8548,32.8637,60820.0
2020-10-07 13:35:00,36.69,36.71,36.68,36.68,104070.0,32.8637,32.8817,32.8548,32.8548,104070.0
2020-10-07 13:40:00,36.68,36.75,36.67,36.74,61620.0,32.8548,32.9175,32.8458,32.9085,61620.0
2020-10-07 13:45:00,36.74,36.76,36.71,36.72,69500.0,32.9085,32.9264,32.8817,32.8906,69500.0
2020-10-07 13:50:00,36.74,36.78,36.72,36.77,74630.0,32.9085,32.9444,32.8906,32.9354,74630.0
2020-10-07 13:55:00,36.77,36.77,36.71,36.75,83510.0,32.9354,32.9354,32.8817,32.9175,83510.0
2020-10-07 14:00:00,36.74,36.82,36.74,36.77,77760.0,32.9085,32.9802,32.9085,32.9354,77760.0
2020-10-07 14:05:00,36.77,36.77,36.71,36.75,54010.0,32.9354,32.9354,32.8817,32.9175,54010.0
2020-10-07 14:10:00,36.75,36.78,36.73,36.74,91070.0,32.9175,32.9444,32.8996,32.9085,91070.0
2020-10-07 14:15:00,36.75,36.77,36.72,36.77,55050.0,32.9175,32.9354,32.8906,32.9354,55050.0
2020-10-07 14:20:00,36.76,36.81,36.74,36.78,70620.0,32.9264,32.9712,32.9085,32.9444,70620.0
2020-10-07 14:25:00,36.77,36.78,36.73,36.76,61580.0,32.9354,32.9444,32.8996,32.9264,61580.0
2020-10-07 14:30:00,36.76,36.77,36.75,36.76,18080.0,32.9264,32.9354,32.9175,32.9264,18080.0
2020-10-07 14:35:00,36.75,36.75,36.67,36.69,100830.0,32.9175,32.9175,32.8458,32.8637,100830.0
2020-10-07 14:40:00,36.7,36.7,36.63,36.69,84520.0,32.8727,32.8727,32.81,32.8637,84520.0
2020-10-07 14:45:00,36.68,36.73,36.68,36.7,73000.0,32.8548,32.8996,32.8548,32.8727,73000.0
2020-10-07 14:50:00,36.69,36.71,36.68,36.7,62990.0,32.8637,32.8817,32.8548,32.8727,62990.0
2020-10-07 14:55:00,36.7,36.73,36.69,36.69,76520.0,32.8727,32.8996,32.8637,32.8637,76520.0
2020-10-07 15:00:00,36.68,36.73,36.67,36.72,59100.0,32.8548,32.8996,32.8458,32.8906,59100.0
2020-10-07 15:05:00,36.73,36.74,36.7,36.72,56210.0,32.8996,32.9085,32.8727,32.8906,56210.0
2020-10-07 15:10:00,36.72,36.74,36.71,36.71,91330.0,32.8906,32.9085,32.8817,32.8817,91330.0
2020-10-07 15:15:00,36.72,36.72,36.68,36.7,75520.0,32.8906,32.8906,32.8548,32.8727,75520.0
2020-10-07 15:20:00,36.7,36.71,36.67,36.7,96490.0,32.8727,32.8817,32.8458,32.8727,96490.0
2020-10-07 15:25:00,36.7,36.71,36.65,36.66,59710.0,32.8727,32.8817,32.8279,32.8369,59710.0
2020-10-07 15:30:00,36.66,36.69,36.61,36.61,142990.0,32.8369,32.8637,32.7921,32.7921,142990.0
2020-10-07 15:35:00,36.61,36.66,36.61,36.63,100850.0,32.7921,32.8369,32.7921,32.81,100850.0
2020-10-07 15:40:00,36.63,36.67,36.62,36.64,105310.0,32.81,32.8458,32.801,32.819,105310.0
2020-10-07 15:45:00,36.65,36.67,36.61,36.64,138480.0,32.8279,32.8458,32.7921,32.819,138480.0
2020-10-07 15:50:00,36.67,36.79,36.64,36.77,318790.0,32.8458,32.9533,32.819,32.9354,318790.0
2020-10-07 15:55:00,36.77,36.77,36.63,36.67,503510.0,32.9354,32.9354,32.81,32.8458,503510.0
2020-10-08 09:30:00,36.92,37.0,36.89,36.99,299440.0,33.0698,33.1414,33.0429,33.1325,299440.0
2020-10-08 09:35:00,36.96,37.0,36.9,36.95,35060.0,33.1056,33.1414,33.0518,33.0966,35060.0
2020-10-08 09:40:00,36.94,36.95,36.84,36.89,78130.0,33.0877,33.0966,32.9981,33.0429,78130.0
2020-10-08 09:45:00,36.87,36.92,36.83,36.9,140000.0,33.025,33.0698,32.9891,33.0518,140000.0
2020-10-08 09:50:00,36.9,36.96,36.89,36.9,82530.0,33.0518,33.1056,33.0429,33.0518,82530.0
2020-10-08 09:55:00,36.93,36.98,36.91,36.98,102180.0,33.0787,33.1235,33.0608,33.1235,102180.0
2020-10-08 10:00:00,36.97,37.04,36.94,36.95,144540.0,33.1145,33.1772,33.0877,33.0966,144540.0
2020-10-08 10:05:00,36.96,37.02,36.92,36.92,125230.0,33.1056,33.1593,33.0698,33.0698,125230.0
2020-10-08 10:10:00,36.97,37.09,36.97,37.04,120390.0,33.1145,33.222,33.1145,33.1772,120390.0
2020-10-08 10:15:00,37.04,37.07,36.97,36.99,58120.0,33.1772,33.2041,33.1145,33.1325,58120.0
2020-10-08 10:20:00,36.98,37.0,36.93,36.96,55750.0,33.1235,33.1414,33.0787,33.1056,55750.0
2020-10-08 10:25:00,36.95,36.95,36.9,36.95,31000.0,33.0966,33.0966,33.0518,33.0966,31000.0
2020-10-08 10:30:00,36.98,37.01,36.97,36.99,19680.0,33.1235,33.1504,33.1145,33.1325,19680.0
2020-10-08 10:35:00,37.0,37.04,37.0,37.04,30970.0,33.1414,33.1772,33.1414,33.1772,30970.0
2020-10-08 10:40:00,37.06,37.07,36.97,37.0,40100.0,33.1952,33.2041,33.1145,33.1414,40100.0
2020-10-08 10:45:00,37.02,37.03,36.96,37.02,40000.0,33.1593,33.1683,33.1056,33.1593,40000.0
2020-10-08 10:50:00,37.03,37.06,36.97,36.97,44640.0,33.1683,33.1952,33.1145,33.1145,44640.0
2020-10-08 10:55:00,36.98,37.08,36.98,37.07,47670.0,33.1235,33.2131,33.1235,33.2041,47670.0
2020-10-08 11:00:00,37.08,37.12,37.03,37.12,342180.0,33.2131,33.2489,33.1683,33.2489,342180.0
2020-10-08 11:05:00,37.12,37.17,37.12,37.15,144910.0,33.2489,33.2937,33.2489,33.2758,144910.0
2020-10-08 11:10:00,37.15,37.24,37.14,37.24,184220.0,33.2758,33.3564,33.2668,33.3564,184220.0
2020-10-08 11:15:00,37.24,37.29,37.24,37.24,193700.0,33.3564,33.4012,33.3564,33.3564,193700.0
2020-10-08 11:20:00,37.26,37.29,37.21,37.28,112570.0,33.3743,33.4012,33.3295,33.3922,112570.0
2020-10-08 11:25:00,37.27,37.28,37.23,37.24,56600.0,33.3833,33.3922,33.3474,33.3564,56600.0
2020-10-08 11:30:00,37.24,37.24,37.15,37.17,89740.0,33.3564,33.3564,33.2758,33.2937,89740.0
2020-10-08 11:35:00,37.19,37.3,37.19,37.29,78120.0,33.3116,33.4101,33.3116,33.4012,78120.0
2020-10-08 11:40:00,37.28,37.33,37.27,37.31,268640.0,33.3922,33.437,33.3833,33.4191,268640.0
2020-10-08 11:45:00,37.31,37.33,37.31,37.32,97480.0,33.4191,33.437,33.4191,33.428,97480.0
2020-10-08 11:50:00,37.32,37.32,37.26,37.28,67710.0,33.428,33.428,33.3743,33.3922,67710.0
2020-10-08 11:55:00,37.28,37.29,37.26,37.27,52620.0,33.3922,33.4012,33.3743,33.3833,52620.0
2020-10-08 12:00:00,37.3,37.35,37.29,37.33,135040.0,33.4101,33.4549,33.4012,33.437,135040.0
2020-10-08 12:05:00,37.34,37.43,37.33,37.42,219160.0,33.446,33.5266,33.437,33.5176,219160.0
2020-10-08 12:10:00,37.42,37.42,37.39,37.42,62110.0,33.5176,33.5176,33.4907,33.5176,62110.0
2020-10-08 12:15:00,37.42,37.42,37.38,37.39,149600.0,33.5176,33.5176,33.4818,33.4907,149600.0
2020-10-08 12:20:00,37.39,37.43,37.38,37.42,139900.0,33.4907,33.5266,33.4818,33.5176,139900.0
2020-10-08 12:25:00,37.41,37.41,37.35,37.36,107810.0,33.5087,33.5087,33.4549,33.4639,107810.0
2020-10-08 12:30:00,37.37,37.39,37.36,37.37,62850.0,33.4728,33.4907,33.4639,33.4728,62850.0
2020-10-08 12:35:00,37.37,37.38,37.33,37.37,65550.0,33.4728,33.4818,33.437,33.4728,65550.0
2020-10-08 12:40:00,37.36,37.37,37.33,37.33,85090.0,33.4639,33.4728,33.437,33.437,85090.0
2020-10-08 12:45:00,37.34,37.37,37.34,37.35,32670.0,33.446,33.4728,33.446,33.4549,32670.0
2020-10-08 12:50:00,37.34,37.34,37.3,37.33,55110.0,33.446,33.446,33.4101,33.437,55110.0
2020-10-08 12:55:00,37.32,37.33,37.24,37.26,47960.0,33.428,33.437,33.3564,33.3743,47960.0
2020-10-08 13:00:00,37.26,37.26,37.2,37.21,53430.0,33.3743,33.3743,33.3206,33.3295,53430.0
2020-10-08 13:05:00,37.21,37.25,37.21,37.23,37570.0,33.3295,33.3653,33.3295,33.3474,37570.0
2020-10-08 13:10:00,37.23,37.27,37.23,37.26,50840.0,33.3474,33.3833,33.3474,33.3743,50840.0
2020-10-08 13:15:00,37.25,37.25,37.2,37.2,50390.0,33.3653,33.3653,33.3206,33.3206,50390.0
2020-10-08 13:20:00,37.2,37.24,37.2,37.2,44530.0,33.3206,33.3564,33.3206,33.3206,44530.0
2020-10-08 13:25:00,37.21,37.27,37.2,37.25,49600.0,33.3295,33.3833,33.3206,33.3653,49600.0
2020-10-08 13:30:00,37.24,37.26,37.21,37.24,80190.0,33.3564,33.3743,33.3295,33.3564,80190.0
2020-10-08 13:35:00,37.24,37.26,37.22,37.24,77850.0,33.3564,33.3743,33.3385,33.3564,77850.0
2020-10-08 13:40:00,37.25,37.28,37.22,37.24,93080.0,33.3653,33.3922,33.3385,33.3564,93080.0
2020-10-08 13:45:00,37.24,37.25,37.17,37.18,85210.0,33.3564,33.3653,33.2937,33.3026,85210.0
2020-10-08 13:50:00,37.19,37.2,37.17,37.19,37210.0,33.3116,33.3206,33.2937,33.3116,37210.0
2020-10-08 13:55:00,37.18,37.18,37.12,37.12,40850.0,33.3026,33.3026,33.2489,33.2489,40850.0
2020-10-08 14:00:00,37.13,37.16,37.13,37.16,14900.0,33.2579,33.2847,33.2579,33.2847,14900.0
2020-10-08 14:05:00,37.16,37.18,37.15,37.17,30020.0,33.2847,33.3026,33.2758,33.2937,30020.0
2020-10-08 14:10:00,37.18,37.18,37.16,37.17,40000.0,33.3026,33.3026,33.2847,33.2937,40000.0
2020-10-08 14:15:00,37.18,37.23,37.18,37.22,67150.0,33.3026,33.3474,33.3026,33.3385,67150.0
2020-10-08 14:20:00,37.21,37.28,37.21,37.26,111740.0,33.3295,33.3922,33.3295,33.3743,111740.0
2020-10-08 14:25:00,37.27,37.27,37.22,37.22,45590.0,33.3833,33.3833,33.3385,33.3385,45590.0
2020-10-08 14:30:00,37.24,37.27,37.23,37.26,48860.0,33.3564,33.3833,33.3474,33.3743,48860.0
2020-10-08 14:35:00,37.26,37.29,37.24,37.29,56570.0,33.3743,33.4012,33.3564,33.4012,56570.0
2020-10-08 14:40:00,37.29,37.33,37.28,37.33,178630.0,33.4012,33.437,33.3922,33.437,178630.0
2020-10-08 14:45:00,37.32,37.32,37.21,37.22,157990.0,33.428,33.428,33.3295,33.3385,157990.0
2020-10-08 14:50:00,37.21,37.22,37.16,37.18,58250.0,33.3295,33.3385,33.2847,33.3026,58250.0
2020-10-08 14:55:00,37.18,37.2,37.16,37.2,32980.0,33.3026,33.3206,33.2847,33.3206,32980.0
2020-10-08 15:00:00,37.19,37.21,37.12,37.15,60810.0,33.3116,33.3295,33.2489,33.2758,60810.0
2020-10-08 15:05:00,37.15,37.17,37.12,37.12,47100.0,33.2758,33.2937,33.2489,33.2489,47100.0
2020-10-08 15:10:00,37.11,37.21,37.1,37.16,65200.0,33.2399,33.3295,33.231,33.2847,65200.0
2020-10-08 15:15:00,37.18,37.24,37.16,37.24,82090.0,33.3026,33.3564,33.2847,33.3564,82090.0
2020-10-08 15:20:00,37.23,37.29,37.21,37.26,75080.0,33.3474,33.4012,33.3295,33.3743,75080.0
2020-10-08 15:25:00,37.25,37.3,37.24,37.27,69430.0,33.3653,33.4101,33.3564,33.3833,69430.0
2020-10-08 15:30:00,37.28,37.33,37.27,37.27,138470.0,33.3922,33.437,33.3833,33.3833,138470.0
2020-10-08 15:35:00,37.26,37.29,37.25,37.29,72020.0,33.3743,33.4012,33.3653,33.4012,72020.0
2020-10-08 15:40:00,37.28,37.31,37.26,37.26,153500.0,33.3922,33.4191,33.3743,33.3743,153500.0
2020-10-08 15:45:00,37.26,37.3,37.25,37.27,157520.0,33.3743,33.4101,33.3653,33.3833,157520.0
2020-10-08 15:50:00,37.27,37.33,37.22,37.32,207690.0,33.3833,33.437,33.3385,33.428,207690.0
2020-10-08 15:55:00,37.32,37.37,37.31,37.36,382260.0,33.428,33.4728,33.4191,33.4639,382260.0
2020-10-09 09:30:00,37.53,37.81,37.4,37.79,935120.0,33.6161,33.8669,33.4997,33.849,935120.0
2020-10-09 09:35:00,37.8,37.82,37.68,37.73,168980.0,33.858,33.8759,33.7505,33.7953,168980.0
2020-10-09 09:40:00,37.76,37.82,37.71,37.72,181050.0,33.8222,33.8759,33.7774,33.7863,181050.0
2020-10-09 09:45:00,37.74,37.77,37.69,37.77,102210.0,33.8042,33.8311,33.7595,33.8311,102210.0
2020-10-09 09:50:00,37.77,37.8,37.73,37.8,132230.0,33.8311,33.858,33.7953,33.858,132230.0
2020-10-09 09:55:00,37.81,37.81,37.76,37.79,73760.0,33.8669,33.8669,33.8222,33.849,73760.0
2020-10-09 10:00:00,37.78,37.84,37.75,37.83,210690.0,33.8401,33.8938,33.8132,33.8849,210690.0
2020-10-09 10:05:00,37.82,37.83,37.75,37.76,227310.0,33.8759,33.8849,33.8132,33.8222,227310.0
2020-10-09 10:10:00,37.76,37.8,37.71,37.74,193670.0,33.8222,33.858,33.7774,33.8042,193670.0
2020-10-09 10:15:00,37.73,37.75,37.63,37.65,141550.0,33.7953,33.8132,33.7057,33.7236,141550.0
2020-10-09 10:20:00,37.66,37.73,37.65,37.65,323540.0,33.7326,33.7953,33.7236,33.7236,323540.0
2020-10-09 10:25:00,37.63,37.71,37.63,37.67,89840.0,33.7057,33.7774,33.7057,33.7415,89840.0
2020-10-09 10:30:00,37.66,37.67,37.64,37.66,78020.0,33.7326,33.7415,33.7147,33.7326,78020.0
2020-10-09 10:35:00,37.65,37.7,37.65,37.7,105370.0,33.7236,33.7684,33.7236,33.7684,105370.0
2020-10-09 10:40:00,37.69,37.69,37.64,37.65,69210.0,33.7595,33.7595,33.7147,33.7236,69210.0
2020-10-09 10:45:00,37.65,37.68,37.64,37.64,16480.0,33.7236,33.7505,33.7147,33.7147,16480.0
2020-10-09 10:50:00,37.66,37.69,37.65,37.68,69700.0,33.7326,33.7595,33.7236,33.7505,69700.0
2020-10-09 10:55:00,37.68,37.69,37.67,37.68,62520.0,33.7505,33.7595,33.7415,33.7505,62520.0
2020-10-09 11:00:00,37.69,37.79,37.68,37.79,73830.0,33.7595,33.849,33.7505,33.849,73830.0
2020-10-09 11:05:00,37.77,37.79,37.76,37.76,31620.0,33.8311,33.849,33.8222,33.8222,31620.0
2020-10-09 11:10:00,37.76,37.77,37.69,37.71,79090.0,33.8222,33.8311,33.7595,33.7774,79090.0
2020-10-09 11:15:00,37.71,37.76,37.71,37.74,52170.0,33.7774,33.8222,33.7774,33.8042,52170.0
2020-10-09 11:20:00,37.75,37.78,37.7,37.71,32970.0,33.8132,33.8401,33.7684,33.7774,32970.0
2020-10-09 11:25:00,37.72,37.76,37.72,37.74,87120.0,33.7863,33.8222,33.7863,33.8042,87120.0
2020-10-09 11:30:00,37.73,37.77,37.71,37.74,87350.0,33.7953,33.8311,33.7774,33.8042,87350.0
2020-10-09 11:35:00,37.75,37.76,37.72,37.75,39000.0,33.8132,33.8222,33.7863,33.8132,39000.0
2020-10-09 11:40:00,37.74,37.78,37.7,37.7,76670.0,33.8042,33.8401,33.7684,33.7684,76670.0
2020-10-09 11:45:00,37.73,37.83,37.73,37.81,131790.0,33.7953,33.8849,33.7953,33.8669,131790.0
2020-10-09 11:50:00,37.82,37.88,37.8,37.88,110130.0,33.8759,33.9296,33.858,33.9296,110130.0
2020-10-09 11:55:00,37.87,37.89,37.82,37.86,80160.0,33.9207,33.9386,33.8759,33.9117,80160.0
2020-10-09 12:00:00,37.86,37.88,37.84,37.88,49130.0,33.9117,33.9296,33.8938,33.9296,49130.0
2020-10-09 12:05:00,37.87,37.91,37.86,37.9,129240.0,33.9207,33.9565,33.9117,33.9476,129240.0
2020-10-09 12:10:00,37.9,37.93,37.9,37.91,62730.0,33.9476,33.9744,33.9476,33.9565,62730.0
2020-10-09 12:15:00,37.92,37.92,37.89,37.9,48810.0,33.9655,33.9655,33.9386,33.9476,48810.0
2020-10-09 12:20:00,37.88,37.91,37.88,37.91,47100.0,33.9296,33.9565,33.9296,33.9565,47100.0
2020-10-09 12:25:00,37.9,37.9,37.82,37.82,70590.0,33.9476,33.9476,33.8759,33.8759,70590.0
2020-10-09 12:30:00,37.83,37.89,37.82,37.89,50500.0,33.8849,33.9386,33.8759,33.9386,50500.0
2020-10-09 12:35:00,37.9,37.91,37.87,37.88,38740.0,33.9476,33.9565,33.9207,33.9296,38740.0
2020-10-09 12:40:00,37.88,37.89,37.83,37.87,95740.0,33.9296,33.9386,33.8849,33.9207,95740.0
2020-10-09 12:45:00,37.88,37.88,37.84,37.85,36980.0,33.9296,33.9296,33.8938,33.9028,36980.0
2020-10-09 12:50:00,37.86,37.89,37.85,37.88,24600.0,33.9117,33.9386,33.9028,33.9296,24600.0
2020-10-09 12:55:00,37.89,37.92,37.84,37.92,88520.0,33.9386,33.9655,33.8938,33.9655,88520.0
2020-10-09 13:00:00,37.92,37.99,37.92,37.99,166290.0,33.9655,34.0282,33.9655,34.0282,166290.0
2020-10-09 13:05:00,37.99,38.0,37.98,37.98,464730.0,34.0282,34.0371,34.0192,34.0192,464730.0
2020-10-09 13:10:00,37.99,37.99,37.94,37.94,40450.0,34.0282,34.0282,33.9834,33.9834,40450.0
2020-10-09 13:15:00,37.94,37.96,37.93,37.93,43990.0,33.9834,34.0013,33.9744,33.9744,43990.0
2020-10-09 13:20:00,37.93,37.94,37.9,37.9,35700.0,33.9744,33.9834,33.9476,33.9476,35700.0
2020-10-09 13:25:00,37.9,37.91,37.87,37.87,30550.0,33.9476,33.9565,33.9207,33.9207,30550.0
2020-10-09 13:30:00,37.88,37.88,37.84,37.86,63520.0,33.9296,33.9296,33.8938,33.9117,63520.0
2020-10-09 13:35:00,37.86,37.87,37.81,37.83,85620.0,33.9117,33.9207,33.8669,33.8849,85620.0
2020-10-09 13:40:00,37.83,37.84,37.79,37.82,68600.0,33.8849,33.8938,33.849,33.8759,68600.0
2020-10-09 13:45:00,37.81,37.87,37.8,37.85,88990.0,33.8669,33.9207,33.858,33.9028,88990.0
2020-10-09 13:50:00,37.84,37.87,37.83,37.86,35990.0,33.8938,33.9207,33.8849,33.9117,35990.0
2020-10-09 13:55:00,37.86,37.87,37.84,37.86,66640.0,33.9117,33.9207,33.8938,33.9117,66640.0
2020-10-09 14:00:00,37.86,37.87,37.83,37.84,66880.0,33.9117,33.9207,33.8849,33.8938,66880.0
2020-10-09 14:05:00,37.82,37.83,37.77,37.77,55320.0,33.8759,33.8849,33.8311,33.8311,55320.0
2020-10-09 14:10:00,37.77,37.77,37.72,37.74,57200.0,33.8311,33.8311,33.7863,33.8042,57200.0
2020-10-09 14:15:00,37.74,37.77,37.72,37.72,41090.0,33.8042,33.8311,33.7863,33.7863,41090.0
2020-10-09 14:20:00,37.73,37.73,37.62,37.63,210160.0,33.7953,33.7953,33.6968,33.7057,210160.0
2020-10-09 14:25:00,37.63,37.63,37.55,37.56,156360.0,33.7057,33.7057,33.6341,33.643,156360.0
2020-10-09 14:30:00,37.58,37.62,37.58,37.61,100080.0,33.6609,33.6968,33.6609,33.6878,100080.0
2020-10-09 14:35:00,37.61,37.61,37.52,37.55,83490.0,33.6878,33.6878,33.6072,33.6341,83490.0
2020-10-09 14:40:00,37.55,37.63,37.54,37.62,84510.0,33.6341,33.7057,33.6251,33.6968,84510.0
2020-10-09 14:45:00,37.63,37.63,37.59,37.59,74510.0,33.7057,33.7057,33.6699,33.6699,74510.0
2020-10-09 14:50:00,37.58,37.58,37.56,37.57,50010.0,33.6609,33.6609,33.643,33.652,50010.0
2020-10-09 14:55:00,37.57,37.58,37.55,37.56,38310.0,33.652,33.6609,33.6341,33.643,38310.0
2020-10-09 15:00:00,37.56,37.62,37.55,37.62,84270.0,33.643,33.6968,33.6341,33.6968,84270.0
2020-10-09 15:05:00,37.62,37.62,37.57,37.6,45120.0,33.6968,33.6968,33.652,33.6788,45120.0
2020-10-09 15:10:00,37.59,37.59,37.57,37.58,88660.0,33.6699,33.6699,33.652,33.6609,88660.0
2020-10-09 15:15:00,37.59,37.6,37.57,37.58,52630.0,33.6699,33.6788,33.652,33.6609,52630.0
2020-10-09 15:20:00,37.57,37.61,37.57,37.58,109140.0,33.652,33.6878,33.652,33.6609,109140.0
2020-10-09 15:25:00,37.58,37.59,37.56,37.58,79880.0,33.6609,33.6699,33.643,33.6609,79880.0
2020-10-09 15:30:00,37.58,37.59,37.55,37.57,124340.0,33.6609,33.6699,33.6341,33.652,124340.0
2020-10-09 15:35:00,37.58,37.59,37.54,37.56,173740.0,33.6609,33.6699,33.6251,33.643,173740.0
2020-10-09 15:40:00,37.56,37.6,37.56,37.59,160180.0,33.643,33.6788,33.643,33.6699,160180.0
2020-10-09 15:45:00,37.58,37.6,37.51,37.51,167490.0,33.6609,33.6788,33.5982,33.5982,167490.0
2020-10-09 15:50:00,37.51,37.66,37.49,37.63,333120.0,33.5982,33.7326,33.5803,33.7057,333120.0
2020-10-09 15:55:00,37.62,37.69,37.58,37.67,730610.0,33.6968,33.7595,33.6609,33.7415,730610.0
2020-10-12 09:30:00,38.18,38.24,38.05,38.2,579380.0,34.1984,34.2521,34.0819,34.2163,579380.0
2020-10-12 09:35:00,38.22,38.23,38.05,38.23,175440.0,34.2342,34.2431,34.0819,34.2431,175440.0
2020-10-12 09:40:00,38.23,38.25,38.09,38.19,200460.0,34.2431,34.2611,34.1177,34.2073,200460.0
2020-10-12 09:45:00,38.16,38.16,38.02,38.06,115900.0,34.1804,34.1804,34.055,34.0909,115900.0
2020-10-12 09:50:00,38.08,38.12,38.06,38.1,138060.0,34.1088,34.1446,34.0909,34.1267,138060.0
2020-10-12 09:55:00,38.09,38.12,38.07,38.11,78490.0,34.1177,34.1446,34.0998,34.1357,78490.0
2020-10-12 10:00:00,38.1,38.1,37.98,38.04,121530.0,34.1267,34.1267,34.0192,34.073,121530.0
2020-10-12 10:05:00,38.03,38.08,38.0,38.03,91200.0,34.064,34.1088,34.0371,34.064,91200.0
2020-10-12 10:10:00,38.04,38.1,38.04,38.07,125620.0,34.073,34.1267,34.073,34.0998,125620.0
2020-10-12 10:15:00,38.1,38.18,38.09,38.13,214770.0,34.1267,34.1984,34.1177,34.1536,214770.0
2020-10-12 10:20:00,38.13,38.16,38.05,38.11,148900.0,34.1536,34.1804,34.0819,34.1357,148900.0
2020-10-12 10:25:00,38.12,38.16,38.1,38.14,42520.0,34.1446,34.1804,34.1267,34.1625,42520.0
2020-10-12 10:30:00,38.15,38.15,38.1,38.14,87230.0,34.1715,34.1715,34.1267,34.1625,87230.0
2020-10-12 10:35:00,38.14,38.18,38.13,38.13,162500.0,34.1625,34.1984,34.1536,34.1536,162500.0
2020-10-12 10:40:00,38.13,38.14,38.05,38.08,218560.0,34.1536,34.1625,34.0819,34.1088,218560.0
2020-10-12 10:45:00,38.07,38.08,38.0,38.0,90200.0,34.0998,34.1088,34.0371,34.0371,90200.0
2020-10-12 10:50:00,38.01,38.09,37.99,38.08,111550.0,34.0461,34.1177,34.0282,34.1088,111550.0
2020-10-12 10:55:00,38.09,38.14,38.05,38.08,114340.0,34.1177,34.1625,34.0819,34.1088,114340.0
2020-10-12 11:00:00,38.09,38.12,38.06,38.11,89410.0,34.1177,34.1446,34.0909,34.1357,89410.0
2020-10-12 11:05:00,38.12,38.21,38.12,38.21,180160.0,34.1446,34.2252,34.1446,34.2252,180160.0
2020-10-12 11:10:00,38.23,38.29,38.22,38.28,207510.0,34.2431,34.2969,34.2342,34.2879,207510.0
2020-10-12 11:15:00,38.29,38.3,38.22,38.22,125160.0,34.2969,34.3058,34.2342,34.2342,125160.0
2020-10-12 11:20:00,38.22,38.25,38.2,38.21,53210.0,34.2342,34.2611,34.2163,34.2252,53210.0
2020-10-12 11:25:00,38.22,38.24,38.2,38.23,51140.0,34.2342,34.2521,34.2163,34.2431,51140.0
2020-10-12 11:30:00,38.23,38.23,38.19,38.2,97700.0,34.2431,34.2431,34.2073,34.2163,97700.0
2020-10-12 11:35:00,38.2,38.21,38.15,38.17,82720.0,34.2163,34.2252,34.1715,34.1894,82720.0
2020-10-12 11:40:00,38.18,38.22,38.17,38.22,46000.0,34.1984,34.2342,34.1894,34.2342,46000.0
2020-10-12 11:45:00,38.22,38.24,38.13,38.13,93750.0,34.2342,34.2521,34.1536,34.1536,93750.0
2020-10-12 11:50:00,38.15,38.17,38.13,38.15,81460.0,34.1715,34.1894,34.1536,34.1715,81460.0
2020-10-12 11:55:00,38.13,38.2,38.13,38.18,44010.0,34.1536,34.2163,34.1536,34.1984,44010.0
2020-10-12 12:00:00,38.19,38.22,38.16,38.2,150860.0,34.2073,34.2342,34.1804,34.2163,150860.0
2020-10-12 12:05:00,38.19,38.21,38.16,38.2,82800.0,34.2073,34.2252,34.1804,34.2163,82800.0
2020-10-12 12:10:00,38.2,38.27,38.2,38.27,81390.0,34.2163,34.279,34.2163,34.279,81390.0
2020-10-12 12:15:00,38.27,38.29,38.22,38.22,45000.0,34.279,34.2969,34.2342,34.2342,45000.0
2020-10-12 12:20:00,38.25,38.29,38.24,38.28,160770.0,34.2611,34.2969,34.2521,34.2879,160770.0
2020-10-12 12:25:00,38.27,38.3,38.27,38.3,175920.0,34.279,34.3058,34.279,34.3058,175920.0
2020-10-12 12:30:00,38.3,38.3,38.27,38.29,195670.0,34.3058,34.3058,34.279,34.2969,195670.0
2020-10-12 12:35:00,38.29,38.29,38.26,38.27,18400.0,34.2969,34.2969,34.27,34.279,18400.0
2020-10-12 12:40:00,38.3,38.35,38.3,38.34,96030.0,34.3058,34.3506,34.3058,34.3417,96030.0
2020-10-12 12:45:00,38.35,38.39,38.34,38.38,106950.0,34.3506,34.3865,34.3417,34.3775,106950.0
2020-10-12 12:50:00,38.39,38.39,38.25,38.27,88050.0,34.3865,34.3865,34.2611,34.279,88050.0
2020-10-12 12:55:00,38.26,38.27,38.2,38.2,63420.0,34.27,34.279,34.2163,34.2163,63420.0
2020-10-12 13:00:00,38.22,38.23,38.17,38.2,55720.0,34.2342,34.2431,34.1894,34.2163,55720.0
2020-10-12 13:05:00,38.21,38.21,38.17,38.19,44020.0,34.2252,34.2252,34.1894,34.2073,44020.0
2020-10-12 13:10:00,38.18,38.2,38.15,38.17,44270.0,34.1984,34.2163,34.1715,34.1894,44270.0
2020-10-12 13:15:00,38.19,38.26,38.17,38.24,139370.0,34.2073,34.27,34.1894,34.2521,139370.0
2020-10-12 13:20:00,38.25,38.35,38.24,38.35,95850.0,34.2611,34.3506,34.2521,34.3506,95850.0
2020-10-12 13:25:00,38.35,38.41,38.35,38.4,99020.0,34.3506,34.4044,34.3506,34.3954,99020.0
2020-10-12 13:30:00,38.4,38.44,38.38,38.42,185530.0,34.3954,34.4312,34.3775,34.4133,185530.0
2020-10-12 13:35:00,38.42,38.43,38.39,38.39,127280.0,34.4133,34.4223,34.3865,34.3865,127280.0
2020-10-12 13:40:00,38.41,38.46,38.39,38.41,91690.0,34.4044,34.4492,34.3865,34.4044,91690.0
2020-10-12 13:45:00,38.43,38.44,38.36,38.36,78290.0,34.4223,34.4312,34.3596,34.3596,78290.0
2020-10-12 13:50:00,38.37,38.38,38.32,38.37,73810.0,34.3685,34.3775,34.3238,34.3685,73810.0
2020-10-12 13:55:00,38.36,38.36,38.33,38.33,116740.0,34.3596,34.3596,34.3327,34.3327,116740.0
2020-10-12 14:00:00,38.33,38.42,38.31,38.39,156480.0,34.3327,34.4133,34.3148,34.3865,156480.0
2020-10-12 14:05:00,38.4,38.45,38.39,38.44,112920.0,34.3954,34.4402,34.3865,34.4312,112920.0
2020-10-12 14:10:00,38.42,38.44,38.4,38.42,110600.0,34.4133,34.4312,34.3954,34.4133,110600.0
2020-10-12 14:15:00,38.43,38.47,38.37,38.4,186480.0,34.4223,34.4581,34.3685,34.3954,186480.0
2020-10-12 14:20:00,38.4,38.43,38.35,38.41,118990.0,34.3954,34.4223,34.3506,34.4044,118990.0
2020-10-12 14:25:00,38.42,38.47,38.41,38.45,147660.0,34.4133,34.4581,34.4044,34.4402,147660.0
2020-10-12 14:30:00,38.46,38.48,38.41,38.44,150450.0,34.4492,34.4671,34.4044,34.4312,150450.0
2020-10-12 14:35:00,38.44,38.46,38.37,38.41,102920.0,34.4312,34.4492,34.3685,34.4044,102920.0
2020-10-12 14:40:00,38.41,38.44,38.35,38.43,91250.0,34.4044,34.4312,34.3506,34.4223,91250.0
2020-10-12 14:45:00,38.44,38.49,38.43,38.49,85050.0,34.4312,34.476,34.4223,34.476,85050.0
2020-10-12 14:50:00,38.49,38.51,38.44,38.46,188610.0,34.476,34.4939,34.4312,34.4492,188610.0
2020-10-12 14:55:00,38.46,38.47,38.43,38.47,70310.0,34.4492,34.4581,34.4223,34.4581,70310.0
2020-10-12 15:00:00,38.49,38.49,38.43,38.46,65490.0,34.476,34.476,34.4223,34.4492,65490.0
2020-10-12 15:05:00,38.46,38.47,38.4,38.4,60950.0,34.4492,34.4581,34.3954,34.3954,60950.0
2020-10-12 15:10:00,38.41,38.43,38.34,38.34,60170.0,34.4044,34.4223,34.3417,34.3417,60170.0
2020-10-12 15:15:00,38.38,38.41,38.35,38.37,272420.0,34.3775,34.4044,34.3506,34.3685,272420.0
2020-10-12 15:20:00,38.39,38.41,38.34,38.37,41180.0,34.3865,34.4044,34.3417,34.3685,41180.0
2020-10-12 15:25:00,38.39,38.4,38.31,38.35,141280.0,34.3865,34.3954,34.3148,34.3506,141280.0
2020-10-12 15:30:00,38.33,38.33,38.26,38.26,66530.0,34.3327,34.3327,34.27,34.27,66530.0
2020-10-12 15:35:00,38.25,38.29,38.25,38.25,116910.0,34.2611,34.2969,34.2611,34.2611,116910.0
2020-10-12 15:40:00,38.25,38.26,38.22,38.23,165140.0,34.2611,34.27,34.2342,34.2431,165140.0
2020-10-12 15:45:00,38.22,38.25,38.16,38.17,216210.0,34.2342,34.2611,34.1804,34.1894,216210.0
2020-10-12 15:50:00,38.16,38.21,38.1,38.2,372160.0,34.1804,34.2252,34.1267,34.2163,372160.0
2020-10-12 15:55:00,38.21,38.29,38.19,38.26,484410.0,34.2252,34.2969,34.2073,34.27,484410.0
2020-10-13 09:30:00,38.44,38.78,38.37,38.78,817700.0,34.4312,34.7358,34.3685,34.7358,817700.0
2020-10-13 09:35:00,38.7,38.71,38.15,38.18,352280.0,34.6641,34.6731,34.1715,34.1984,352280.0
2020-10-13 09:40:00,38.22,38.28,38.18,38.19,68590.0,34.2342,34.2879,34.1984,34.2073,68590.0
2020-10-13 09:45:00,38.15,38.24,38.0,38.19,77760.0,34.1715,34.2521,34.0371,34.2073,77760.0
2020-10-13 09:50:00,38.13,38.15,37.98,37.99,95450.0,34.1536,34.1715,34.0192,34.0282,95450.0
2020-10-13 09:55:00,38.02,38.18,38.02,38.18,64780.0,34.055,34.1984,34.055,34.1984,64780.0
2020-10-13 10:00:00,38.14,38.17,37.99,38.04,72720.0,34.1625,34.1894,34.0282,34.073,72720.0
2020-10-13 10:05:00,38.04,38.05,37.93,38.05,74460.0,34.073,34.0819,33.9744,34.0819,74460.0
2020-10-13 10:10:00,38.04,38.08,37.86,37.91,143350.0,34.073,34.1088,33.9117,33.9565,143350.0
2020-10-13 10:15:00,37.93,38.07,37.88,38.06,56560.0,33.9744,34.0998,33.9296,34.0909,56560.0
2020-10-13 10:20:00,38.07,38.13,38.04,38.13,94140.0,34.0998,34.1536,34.073,34.1536,94140.0
2020-10-13 10:25:00,38.11,38.14,38.06,38.14,62030.0,34.1357,34.1625,34.0909,34.1625,62030.0
2020-10-13 10:30:00,38.08,38.08,37.98,38.0,64980.0,34.1088,34.1088,34.0192,34.0371,64980.0
2020-10-13 10:35:00,37.99,38.07,37.98,38.06,54540.0,34.0282,34.0998,34.0192,34.0909,54540.0
2020-10-13 10:40:00,38.07,38.08,37.99,38.05,51150.0,34.0998,34.1088,34.0282,34.0819,51150.0
2020-10-13 10:45:00,38.04,38.13,37.99,38.09,49080.0,34.073,34.1536,34.0282,34.1177,49080.0
2020-10-13 10:50:00,38.09,38.19,38.09,38.18,95040.0,34.1177,34.2073,34.1177,34.1984,95040.0
2020-10-13 10:55:00,38.19,38.26,38.15,38.21,103920.0,34.2073,34.27,34.1715,34.2252,103920.0
2020-10-13 11:00:00,38.22,38.24,38.16,38.19,97740.0,34.2342,34.2521,34.1804,34.2073,97740.0
2020-10-13 11:05:00,38.17,38.25,38.17,38.23,191010.0,34.1894,34.2611,34.1894,34.2431,191010.0
2020-10-13 11:10:00,38.23,38.29,38.2,38.29,67590.0,34.2431,34.2969,34.2163,34.2969,67590.0
2020-10-13 11:15:00,38.31,38.37,38.3,38.37,66850.0,34.3148,34.3685,34.3058,34.3685,66850.0
2020-10-13 11:20:00,38.38,38.45,38.37,38.38,90650.0,34.3775,34.4402,34.3685,34.3775,90650.0
2020-10-13 11:25:00,38.38,38.4,38.28,38.32,85850.0,34.3775,34.3954,34.2879,34.3238,85850.0
2020-10-13 11:30:00,38.34,38.44,38.33,38.44,61890.0,34.3417,34.4312,34.3327,34.4312,61890.0
2020-10-13 11:35:00,38.43,38.48,38.4,38.42,68220.0,34.4223,34.4671,34.3954,34.4133,68220.0
2020-10-13 11:40:00,38.43,38.43,38.28,38.33,36580.0,34.4223,34.4223,34.2879,34.3327,36580.0
2020-10-13 11:45:00,38.31,38.33,38.27,38.31,56960.0,34.3148,34.3327,34.279,34.3148,56960.0
2020-10-13 11:50:00,38.32,38.35,38.24,38.25,82840.0,34.3238,34.3506,34.2521,34.2611,82840.0
2020-10-13 11:55:00,38.25,38.29,38.2,38.22,117720.0,34.2611,34.2969,34.2163,34.2342,117720.0
2020-10-13 12:00:00,38.21,38.3,38.21,38.29,139330.0,34.2252,34.3058,34.2252,34.2969,139330.0
2020-10-13 12:05:00,38.29,38.31,38.22,38.23,181120.0,34.2969,34.3148,34.2342,34.2431,181120.0
2020-10-13 12:10:00,38.22,38.22,38.14,38.16,46200.0,34.2342,34.2342,34.1625,34.1804,46200.0
2020-10-13 12:15:00,38.17,38.17,38.09,38.12,52760.0,34.1894,34.1894,34.1177,34.1446,52760.0
2020-10-13 12:20:00,38.12,38.19,38.11,38.19,122000.0,34.1446,34.2073,34.1357,34.2073,122000.0
2020-10-13 12:25:00,38.19,38.19,38.12,38.19,93420.0,34.2073,34.2073,34.1446,34.2073,93420.0
2020-10-13 12:30:00,38.16,38.24,38.15,38.24,31760.0,34.1804,34.2521,34.1715,34.2521,31760.0
2020-10-13 12:35:00,38.24,38.25,38.19,38.24,70120.0,34.2521,34.2611,34.2073,34.2521,70120.0
2020-10-13 12:40:00,38.24,38.25,38.2,38.23,35010.0,34.2521,34.2611,34.2163,34.2431,35010.0
2020-10-13 12:45:00,38.23,38.29,38.22,38.26,100000.0,34.2431,34.2969,34.2342,34.27,100000.0
2020-10-13 12:50:00,38.25,38.31,38.23,38.29,68550.0,34.2611,34.3148,34.2431,34.2969,68550.0
2020-10-13 12:55:00,38.29,38.34,38.29,38.29,37940.0,34.2969,34.3417,34.2969,34.2969,37940.0
2020-10-13 13:00:00,38.31,38.31,38.24,38.26,97590.0,34.3148,34.3148,34.2521,34.27,97590.0
2020-10-13 13:05:00,38.25,38.3,38.24,38.25,144300.0,34.2611,34.3058,34.2521,34.2611,144300.0
2020-10-13 13:10:00,38.25,38.3,38.19,38.3,73780.0,34.2611,34.3058,34.2073,34.3058,73780.0
2020-10-13 13:15:00,38.32,38.41,38.3,38.39,92510.0,34.3238,34.4044,34.3058,34.3865,92510.0
2020-10-13 13:20:00,38.37,38.38,38.25,38.27,47970.0,34.3685,34.3775,34.2611,34.279,47970.0
2020-10-13 13:25:00,38.26,38.29,38.23,38.29,46690.0,34.27,34.2969,34.2431,34.2969,46690.0
2020-10-13 13:30:00,38.29,38.34,38.27,38.34,60520.0,34.2969,34.3417,34.279,34.3417,60520.0
2020-10-13 13:35:00,38.32,38.36,38.26,38.28,48150.0,34.3238,34.3596,34.27,34.2879,48150.0
2020-10-13 13:40:00,38.28,38.34,38.25,38.27,59700.0,34.2879,34.3417,34.2611,34.279,59700.0
2020-10-13 13:45:00,38.27,38.33,38.26,38.3,33060.0,34.279,34.3327,34.27,34.3058,33060.0
2020-10-13 13:50:00,38.29,38.32,38.26,38.27,58660.0,34.2969,34.3238,34.27,34.279,58660.0
2020-10-13 13:55:00,38.28,38.31,38.17,38.18,148730.0,34.2879,34.3148,34.1894,34.1984,148730.0
2020-10-13 14:00:00,38.19,38.22,38.15,38.2,408970.0,34.2073,34.2342,34.1715,34.2163,408970.0
2020-10-13 14:05:00,38.21,38.21,38.12,38.13,51920.0,34.2252,34.2252,34.1446,34.1536,51920.0
2020-10-13 14:10:00,38.12,38.22,38.12,38.18,93880.0,34.1446,34.2342,34.1446,34.1984,93880.0
2020-10-13 14:15:00,38.17,38.23,38.16,38.21,196620.0,34.1894,34.2431,34.1804,34.2252,196620.0
2020-10-13 14:20:00,38.19,38.2,38.14,38.16,107940.0,34.2073,34.2163,34.1625,34.1804,107940.0
2020-10-13 14:25:00,38.17,38.17,38.07,38.08,77690.0,34.1894,34.1894,34.0998,34.1088,77690.0
2020-10-13 14:30:00,38.06,38.18,38.01,38.15,243990.0,34.0909,34.1984,34.0461,34.1715,243990.0
2020-10-13 14:35:00,38.15,38.16,38.1,38.16,68110.0,34.1715,34.1804,34.1267,34.1804,68110.0
2020-10-13 14:40:00,38.15,38.15,38.11,38.14,31000.0,34.1715,34.1715,34.1357,34.1625,31000.0
2020-10-13 14:45:00,38.13,38.16,38.1,38.15,58260.0,34.1536,34.1804,34.1267,34.1715,58260.0
2020-10-13 14:50:00,38.15,38.16,38.13,38.14,49220.0,34.1715,34.1804,34.1536,34.1625,49220.0
2020-10-13 14:55:00,38.14,38.23,38.14,38.2,43800.0,34.1625,34.2431,34.1625,34.2163,43800.0
2020-10-13 15:00:00,38.2,38.23,38.18,38.22,31620.0,34.2163,34.2431,34.1984,34.2342,31620.0
2020-10-13 15:05:00,38.23,38.25,38.22,38.24,102800.0,34.2431,34.2611,34.2342,34.2521,102800.0
2020-10-13 15:10:00,38.25,38.35,38.25,38.32,106130.0,34.2611,34.3506,34.2611,34.3238,106130.0
2020-10-13 15:15:00,38.32,38.37,38.31,38.35,73650.0,34.3238,34.3685,34.3148,34.3506,73650.0
2020-10-13 15:20:00,38.35,38.4,38.34,38.39,92280.0,34.3506,34.3954,34.3417,34.3865,92280.0
2020-10-13 15:25:00,38.37,38.42,38.36,38.37,106150.0,34.3685,34.4133,34.3596,34.3685,106150.0
2020-10-13 15:30:00,38.36,38.4,38.34,38.37,81520.0,34.3596,34.3954,34.3417,34.3685,81520.0
2020-10-13 15:35:00,38.37,38.4,38.27,38.28,167290.0,34.3685,34.3954,34.279,34.2879,167290.0
2020-10-13 15:40:00,38.29,38.37,38.29,38.34,163760.0,34.2969,34.3685,34.2969,34.3417,163760.0
2020-10-13 15:45:00,38.33,38.35,38.26,38.26,170600.0,34.3327,34.3506,34.27,34.27,170600.0
2020-10-13 15:50:00,38.26,38.33,38.25,38.3,298880.0,34.27,34.3327,34.2611,34.3058,298880.0
2020-10-13 15:55:00,38.27,38.31,38.13,38.13,752940.0,34.279,34.3148,34.1536,34.1536,752940.0
2020-10-14 09:30:00,38.35,38.37,38.15,38.19,360150.0,34.3506,34.3685,34.1715,34.2073,360150.0
2020-10-14 09:35:00,38.21,38.27,38.19,38.24,127460.0,34.2252,34.279,34.2073,34.2521,127460.0
2020-10-14 09:40:00,38.25,38.26,38.21,38.26,146920.0,34.2611,34.27,34.2252,34.27,146920.0
2020-10-14 09:45:00,38.24,38.28,38.19,38.21,152360.0,34.2521,34.2879,34.2073,34.2252,152360.0
2020-10-14 09:50:00,38.2,38.2,38.15,38.15,34870.0,34.2163,34.2163,34.1715,34.1715,34870.0
2020-10-14 09:55:00,38.13,38.19,38.11,38.15,131070.0,34.1536,34.2073,34.1357,34.1715,131070.0
2020-10-14 10:00:00,38.15,38.15,38.09,38.13,167850.0,34.1715,34.1715,34.1177,34.1536,167850.0
2020-10-14 10:05:00,38.13,38.17,38.1,38.17,44890.0,34.1536,34.1894,34.1267,34.1894,44890.0
2020-10-14 10:10:00,38.16,38.18,38.11,38.15,124950.0,34.1804,34.1984,34.1357,34.1715,124950.0
2020-10-14 10:15:00,38.13,38.15,38.09,38.09,757630.0,34.1536,34.1715,34.1177,34.1177,757630.0
2020-10-14 10:20:00,38.11,38.16,38.11,38.15,102900.0,34.1357,34.1804,34.1357,34.1715,102900.0
2020-10-14 10:25:00,38.15,38.17,38.06,38.07,55860.0,34.1715,34.1894,34.0909,34.0998,55860.0
2020-10-14 10:30:00,38.08,38.1,37.96,37.98,51630.0,34.1088,34.1267,34.0013,34.0192,51630.0
2020-10-14 10:35:00,37.99,38.03,37.95,38.02,422120.0,34.0282,34.064,33.9923,34.055,422120.0
2020-10-14 10:40:00,38.02,38.08,38.02,38.06,46570.0,34.055,34.1088,34.055,34.0909,46570.0
2020-10-14 10:45:00,38.08,38.14,38.05,38.08,526580.0,34.1088,34.1625,34.0819,34.1088,526580.0
2020-10-14 10:50:00,38.09,38.13,38.03,38.13,176870.0,34.1177,34.1536,34.064,34.1536,176870.0
2020-10-14 10:55:00,38.13,38.18,38.12,38.16,95060.0,34.1536,34.1984,34.1446,34.1804,95060.0
2020-10-14 11:00:00,38.16,38.19,38.13,38.18,133650.0,34.1804,34.2073,34.1536,34.1984,133650.0
2020-10-14 11:05:00,38.19,38.3,38.19,38.27,68710.0,34.2073,34.3058,34.2073,34.279,68710.0
2020-10-14 11:10:00,38.27,38.28,38.23,38.26,150270.0,34.279,34.2879,34.2431,34.27,150270.0
2020-10-14 11:15:00,38.28,38.32,38.24,38.32,293560.0,34.2879,34.3238,34.2521,34.3238,293560.0
2020-10-14 11:20:00,38.31,38.31,38.23,38.23,39560.0,34.3148,34.3148,34.2431,34.2431,39560.0
2020-10-14 11:25:00,38.25,38.26,38.17,38.17,64000.0,34.2611,34.27,34.1894,34.1894,64000.0
2020-10-14 11:30:00,38.16,38.17,38.13,38.15,42800.0,34.1804,34.1894,34.1536,34.1715,42800.0
2020-10-14 11:35:00,38.15,38.19,38.14,38.14,47850.0,34.1715,34.2073,34.1625,34.1625,47850.0
2020-10-14 11:40:00,38.12,38.16,38.1,38.15,73140.0,34.1446,34.1804,34.1267,34.1715,73140.0
2020-10-14 11:45:00,38.14,38.16,38.08,38.1,85730.0,34.1625,34.1804,34.1088,34.1267,85730.0
2020-10-14 11:50:00,38.11,38.12,38.03,38.06,129580.0,34.1357,34.1446,34.064,34.0909,129580.0
2020-10-14 11:55:00,38.04,38.06,37.95,37.95,52600.0,34.073,34.0909,33.9923,33.9923,52600.0
2020-10-14 12:00:00,37.98,38.0,37.95,37.99,32020.0,34.0192,34.0371,33.9923,34.0282,32020.0
2020-10-14 12:05:00,37.99,38.03,37.98,37.99,27160.0,34.0282,34.064,34.0192,34.0282,27160.0
2020-10-14 12:10:00,37.96,37.96,37.93,37.96,45380.0,34.0013,34.0013,33.9744,34.0013,45380.0
2020-10-14 12:15:00,37.95,37.97,37.85,37.9,149740.0,33.9923,34.0103,33.9028,33.9476,149740.0
2020-10-14 12:20:00,37.87,37.87,37.79,37.8,72460.0,33.9207,33.9207,33.849,33.858,72460.0
2020-10-14 12:25:00,37.81,37.89,37.8,37.87,25170.0,33.8669,33.9386,33.858,33.9207,25170.0
2020-10-14 12:30:00,37.85,37.96,37.85,37.95,38520.0,33.9028,34.0013,33.9028,33.9923,38520.0
2020-10-14 12:35:00,37.95,37.97,37.84,37.93,43670.0,33.9923,34.0103,33.8938,33.9744,43670.0
2020-10-14 12:40:00,37.95,37.98,37.93,37.98,103320.0,33.9923,34.0192,33.9744,34.0192,103320.0
2020-10-14 12:45:00,37.97,37.98,37.93,37.97,24040.0,34.0103,34.0192,33.9744,34.0103,24040.0
2020-10-14 12:50:00,37.97,37.99,37.96,37.99,8300.0,34.0103,34.0282,34.0013,34.0282,8300.0
2020-10-14 12:55:00,37.99,38.02,37.98,38.02,30200.0,34.0282,34.055,34.0192,34.055,30200.0
2020-10-14 13:00:00,38.0,38.05,37.99,38.05,25580.0,34.0371,34.0819,34.0282,34.0819,25580.0
2020-10-14 13:05:00,38.02,38.05,38.0,38.01,51250.0,34.055,34.0819,34.0371,34.0461,51250.0
2020-10-14 13:10:00,38.01,38.05,38.0,38.01,66770.0,34.0461,34.0819,34.0371,34.0461,66770.0
2020-10-14 13:15:00,38.0,38.05,37.99,38.05,85520.0,34.0371,34.0819,34.0282,34.0819,85520.0
2020-10-14 13:20:00,38.04,38.07,38.04,38.07,66750.0,34.073,34.0998,34.073,34.0998,66750.0
2020-10-14 13:25:00,38.07,38.12,38.07,38.09,25790.0,34.0998,34.1446,34.0998,34.1177,25790.0
2020-10-14 13:30:00,38.09,38.1,38.0,38.01,37140.0,34.1177,34.1267,34.0371,34.0461,37140.0
2020-10-14 13:35:00,38.02,38.05,38.01,38.05,55630.0,34.055,34.0819,34.0461,34.0819,55630.0
2020-10-14 13:40:00,38.06,38.11,38.06,38.11,29330.0,34.0909,34.1357,34.0909,34.1357,29330.0
2020-10-14 13:45:00,38.11,38.15,38.09,38.14,39050.0,34.1357,34.1715,34.1177,34.1625,39050.0
2020-10-14 13:50:00,38.17,38.17,38.11,38.15,33970.0,34.1894,34.1894,34.1357,34.1715,33970.0
2020-10-14 13:55:00,38.15,38.17,38.15,38.15,36880.0,34.1715,34.1894,34.1715,34.1715,36880.0
2020-10-14 14:00:00,38.16,38.18,38.15,38.16,47890.0,34.1804,34.1984,34.1715,34.1804,47890.0
2020-10-14 14:05:00,38.17,38.21,38.17,38.2,33480.0,34.1894,34.2252,34.1894,34.2163,33480.0
2020-10-14 14:10:00,38.2,38.21,38.18,38.2,49650.0,34.2163,34.2252,34.1984,34.2163,49650.0
2020-10-14 14:15:00,38.21,38.21,38.16,38.16,29840.0,34.2252,34.2252,34.1804,34.1804,29840.0
2020-10-14 14:20:00,38.18,38.21,38.17,38.21,167110.0,34.1984,34.2252,34.1894,34.2252,167110.0
2020-10-14 14:25:00,38.19,38.19,38.08,38.12,60840.0,34.2073,34.2073,34.1088,34.1446,60840.0
2020-10-14 14:30:00,38.11,38.13,38.07,38.09,24180.0,34.1357,34.1536,34.0998,34.1177,24180.0
2020-10-14 14:35:00,38.07,38.1,38.03,38.04,39430.0,34.0998,34.1267,34.064,34.073,39430.0
2020-10-14 14:40:00,38.04,38.09,38.04,38.06,85050.0,34.073,34.1177,34.073,34.0909,85050.0
2020-10-14 14:45:00,38.06,38.08,38.04,38.07,38390.0,34.0909,34.1088,34.073,34.0998,38390.0
2020-10-14 14:50:00,38.09,38.09,38.05,38.08,19200.0,34.1177,34.1177,34.0819,34.1088,19200.0
2020-10-14 14:55:00,38.06,38.11,38.06,38.11,169360.0,34.0909,34.1357,34.0909,34.1357,169360.0
2020-10-14 15:00:00,38.12,38.2,38.09,38.2,91920.0,34.1446,34.2163,34.1177,34.2163,91920.0
2020-10-14 15:05:00,38.18,38.25,38.18,38.25,98740.0,34.1984,34.2611,34.1984,34.2611,98740.0
2020-10-14 15:10:00,38.25,38.32,38.25,38.3,349620.0,34.2611,34.3238,34.2611,34.3058,349620.0
2020-10-14 15:15:00,38.31,38.31,38.24,38.24,146690.0,34.3148,34.3148,34.2521,34.2521,146690.0
2020-10-14 15:20:00,38.26,38.3,38.26,38.26,65980.0,34.27,34.3058,34.27,34.27,65980.0
2020-10-14 15:25:00,38.28,38.29,38.25,38.27,65520.0,34.2879,34.2969,34.2611,34.279,65520.0
2020-10-14 15:30:00,38.26,38.35,38.26,38.28,361950.0,34.27,34.3506,34.27,34.2879,361950.0
2020-10-14 15:35:00,38.29,38.29,38.24,38.26,72590.0,34.2969,34.2969,34.2521,34.27,72590.0
2020-10-14 15:40:00,38.26,38.32,38.26,38.27,80670.0,34.27,34.3238,34.27,34.279,80670.0
2020-10-14 15:45:00,38.27,38.31,38.23,38.3,703280.0,34.279,34.3148,34.2431,34.3058,703280.0
2020-10-14 15:50:00,38.31,38.35,38.27,38.32,326930.0,34.3148,34.3506,34.279,34.3238,326930.0
2020-10-14 15:55:00,38.31,38.31,38.0,38.0,1378860.0,34.3148,34.3148,34.0371,34.0371,1378860.0
2020-10-15 09:30:00,37.48,37.79,37.48,37.74,426040.0,33.5714,33.849,33.5714,33.8042,426040.0
2020-10-15 09:35:00,37.74,37.78,37.65,37.71,173690.0,33.8042,33.8401,33.7236,33.7774,173690.0
2020-10-15 09:40:00,37.71,37.87,37.68,37.82,91810.0,33.7774,33.9207,33.7505,33.8759,91810.0
2020-10-15 09:45:00,37.78,37.83,37.77,37.82,61610.0,33.8401,33.8849,33.8311,33.8759,61610.0
2020-10-15 09:50:00,37.82,37.98,37.76,37.95,178240.0,33.8759,34.0192,33.8222,33.9923,178240.0
2020-10-15 09:55:00,37.91,37.98,37.88,37.93,36700.0,33.9565,34.0192,33.9296,33.9744,36700.0
2020-10-15 10:00:00,37.94,37.96,37.83,37.84,71550.0,33.9834,34.0013,33.8849,33.8938,71550.0
2020-10-15 10:05:00,37.85,37.87,37.75,37.75,57630.0,33.9028,33.9207,33.8132,33.8132,57630.0
2020-10-15 10:10:00,37.76,37.82,37.75,37.76,60820.0,33.8222,33.8759,33.8132,33.8222,60820.0
2020-10-15 10:15:00,37.75,37.89,37.73,37.85,67210.0,33.8132,33.9386,33.7953,33.9028,67210.0
2020-10-15 10:20:00,37.81,37.82,37.66,37.75,95390.0,33.8669,33.8759,33.7326,33.8132,95390.0
2020-10-15 10:25:00,37.75,37.75,37.64,37.64,44580.0,33.8132,33.8132,33.7147,33.7147,44580.0
2020-10-15 10:30:00,37.62,37.67,37.6,37.65,25840.0,33.6968,33.7415,33.6788,33.7236,25840.0
2020-10-15 10:35:00,37.65,37.65,37.57,37.6,50710.0,33.7236,33.7236,33.652,33.6788,50710.0
2020-10-15 10:40:00,37.59,37.61,37.52,37.6,84490.0,33.6699,33.6878,33.6072,33.6788,84490.0
2020-10-15 10:45:00,37.58,37.68,37.57,37.63,86370.0,33.6609,33.7505,33.652,33.7057,86370.0
2020-10-15 10:50:00,37.62,37.67,37.6,37.61,152250.0,33.6968,33.7415,33.6788,33.6878,152250.0
2020-10-15 10:55:00,37.59,37.64,37.57,37.62,37740.0,33.6699,33.7147,33.652,33.6968,37740.0
2020-10-15 11:00:00,37.61,37.65,37.54,37.65,135610.0,33.6878,33.7236,33.6251,33.7236,135610.0
2020-10-15 11:05:00,37.66,37.87,37.66,37.77,346190.0,33.7326,33.9207,33.7326,33.8311,346190.0
2020-10-15 11:10:00,37.8,37.87,37.76,37.8,167670.0,33.858,33.9207,33.8222,33.858,167670.0
2020-10-15 11:15:00,37.8,37.9,37.79,37.86,111860.0,33.858,33.9476,33.849,33.9117,111860.0
2020-10-15 11:20:00,37.86,37.88,37.82,37.84,76040.0,33.9117,33.9296,33.8759,33.8938,76040.0
2020-10-15 11:25:00,37.84,37.91,37.8,37.82,125480.0,33.8938,33.9565,33.858,33.8759,125480.0
2020-10-15 11:30:00,37.82,37.86,37.82,37.85,78500.0,33.8759,33.9117,33.8759,33.9028,78500.0
2020-10-15 11:35:00,37.85,37.93,37.83,37.91,87380.0,33.9028,33.9744,33.8849,33.9565,87380.0
2020-10-15 11:40:00,37.92,37.93,37.84,37.85,62930.0,33.9655,33.9744,33.8938,33.9028,62930.0
2020-10-15 11:45:00,37.86,37.89,37.82,37.84,57630.0,33.9117,33.9386,33.8759,33.8938,57630.0
2020-10-15 11:50:00,37.85,37.9,37.79,37.86,39110.0,33.9028,33.9476,33.849,33.9117,39110.0
2020-10-15 11:55:00,37.84,37.87,37.81,37.85,63610.0,33.8938,33.9207,33.8669,33.9028,63610.0
2020-10-15 12:00:00,37.83,37.85,37.76,37.81,74550.0,33.8849,33.9028,33.8222,33.8669,74550.0
2020-10-15 12:05:00,37.82,37.85,37.79,37.81,84440.0,33.8759,33.9028,33.849,33.8669,84440.0
2020-10-15 12:10:00,37.78,37.8,37.74,37.74,44900.0,33.8401,33.858,33.8042,33.8042,44900.0
2020-10-15 12:15:00,37.77,37.83,37.74,37.79,62230.0,33.8311,33.8849,33.8042,33.849,62230.0
2020-10-15 12:20:00,37.81,37.84,37.75,37.76,54250.0,33.8669,33.8938,33.8132,33.8222,54250.0
2020-10-15 12:25:00,37.75,37.77,37.73,37.74,19650.0,33.8132,33.8311,33.7953,33.8042,19650.0
2020-10-15 12:30:00,37.73,37.76,37.7,37.7,19460.0,33.7953,33.8222,33.7684,33.7684,19460.0
2020-10-15 12:35:00,37.73,37.77,37.68,37.75,44500.0,33.7953,33.8311,33.7505,33.8132,44500.0
2020-10-15 12:40:00,37.77,37.81,37.74,37.74,35500.0,33.8311,33.8669,33.8042,33.8042,35500.0
2020-10-15 12:45:00,37.72,37.76,37.67,37.74,52530.0,33.7863,33.8222,33.7415,33.8042,52530.0
2020-10-15 12:50:00,37.75,37.81,37.74,37.81,22180.0,33.8132,33.8669,33.8042,33.8669,22180.0
2020-10-15 12:55:00,37.81,37.85,37.8,37.82,49400.0,33.8669,33.9028,33.858,33.8759,49400.0
2020-10-15 13:00:00,37.83,37.83,37.81,37.81,39820.0,33.8849,33.8849,33.8669,33.8669,39820.0
2020-10-15 13:05:00,37.82,37.84,37.81,37.81,52250.0,33.8759,33.8938,33.8669,33.8669,52250.0
2020-10-15 13:10:00,37.81,37.89,37.81,37.83,131160.0,33.8669,33.9386,33.8669,33.8849,131160.0
2020-10-15 13:15:00,37.83,37.86,37.76,37.77,41440.0,33.8849,33.9117,33.8222,33.8311,41440.0
2020-10-15 13:20:00,37.78,37.78,37.74,37.76,20030.0,33.8401,33.8401,33.8042,33.8222,20030.0
2020-10-15 13:25:00,37.76,37.81,37.75,37.76,34650.0,33.8222,33.8669,33.8132,33.8222,34650.0
2020-10-15 13:30:00,37.75,37.8,37.75,37.77,23710.0,33.8132,33.858,33.8132,33.8311,23710.0
2020-10-15 13:35:00,37.78,37.8,37.78,37.79,77040.0,33.8401,33.858,33.8401,33.849,77040.0
2020-10-15 13:40:00,37.8,37.85,37.8,37.85,96580.0,33.858,33.9028,33.858,33.9028,96580.0
2020-10-15 13:45:00,37.87,37.87,37.82,37.82,42630.0,33.9207,33.9207,33.8759,33.8759,42630.0
2020-10-15 13:50:00,37.84,37.87,37.82,37.85,41180.0,33.8938,33.9207,33.8759,33.9028,41180.0
2020-10-15 13:55:00,37.85,37.87,37.83,37.83,45380.0,33.9028,33.9207,33.8849,33.8849,45380.0
2020-10-15 14:00:00,37.85,37.89,37.84,37.88,47670.0,33.9028,33.9386,33.8938,33.9296,47670.0
2020-10-15 14:05:00,37.89,37.91,37.88,37.88,46290.0,33.9386,33.9565,33.9296,33.9296,46290.0
2020-10-15 14:10:00,37.88,37.93,37.87,37.9,162090.0,33.9296,33.9744,33.9207,33.9476,162090.0
2020-10-15 14:15:00,37.89,37.91,37.88,37.89,46330.0,33.9386,33.9565,33.9296,33.9386,46330.0
2020-10-15 14:20:00,37.88,37.91,37.88,37.89,79250.0,33.9296,33.9565,33.9296,33.9386,79250.0
2020-10-15 14:25:00,37.89,37.91,37.88,37.91,62380.0,33.9386,33.9565,33.9296,33.9565,62380.0
2020-10-15 14:30:00,37.91,37.92,37.9,37.9,14080.0,33.9565,33.9655,33.9476,33.9476,14080.0
2020-10-15 14:35:00,37.91,37.91,37.88,37.89,114270.0,33.9565,33.9565,33.9296,33.9386,114270.0
2020-10-15 14:40:00,37.9,37.9,37.85,37.85,65710.0,33.9476,33.9476,33.9028,33.9028,65710.0
2020-10-15 14:45:00,37.85,37.86,37.82,37.84,58280.0,33.9028,33.9117,33.8759,33.8938,58280.0
2020-10-15 14:50:00,37.85,37.93,37.85,37.87,73440.0,33.9028,33.9744,33.9028,33.9207,73440.0
2020-10-15 14:55:00,37.87,37.91,37.87,37.89,41550.0,33.9207,33.9565,33.9207,33.9386,41550.0
2020-10-15 15:00:00,37.88,37.9,37.87,37.88,38500.0,33.9296,33.9476,33.9207,33.9296,38500.0
2020-10-15 15:05:00,37.88,37.89,37.86,37.86,34640.0,33.9296,33.9386,33.9117,33.9117,34640.0
2020-10-15 15:10:00,37.87,37.88,37.82,37.85,53140.0,33.9207,33.9296,33.8759,33.9028,53140.0
2020-10-15 15:15:00,37.85,37.98,37.84,37.98,101290.0,33.9028,34.0192,33.8938,34.0192,101290.0
2020-10-15 15:20:00,37.96,38.0,37.89,37.91,173660.0,34.0013,34.0371,33.9386,33.9565,173660.0
2020-10-15 15:25:00,37.9,37.95,37.9,37.93,56320.0,33.9476,33.9923,33.9476,33.9744,56320.0
2020-10-15 15:30:00,37.94,38.01,37.89,37.99,174130.0,33.9834,34.0461,33.9386,34.0282,174130.0
2020-10-15 15:35:00,37.99,38.01,37.95,38.0,102870.0,34.0282,34.0461,33.9923,34.0371,102870.0
2020-10-15 15:40:00,38.0,38.05,37.95,37.98,193340.0,34.0371,34.0819,33.9923,34.0192,193340.0
2020-10-15 15:45:00,38.01,38.01,37.94,37.94,163220.0,34.0461,34.0461,33.9834,33.9834,163220.0
2020-10-15 15:50:00,37.94,38.03,37.94,37.99,194910.0,33.9834,34.064,33.9834,34.0282,194910.0
2020-10-15 15:55:00,37.98,38.04,37.97,37.97,540320.0,34.0192,34.073,34.0103,34.0103,540320.0
2020-10-16 09:30:00,38.33,38.33,38.06,38.06,1123500.0,34.3327,34.3327,34.0909,34.0909,1123500.0
2020-10-16 09:35:00,38.06,38.13,37.97,38.05,172980.0,34.0909,34.1536,34.0103,34.0819,172980.0
2020-10-16 09:40:00,38.05,38.14,38.03,38.09,62960.0,34.0819,34.1625,34.064,34.1177,62960.0
2020-10-16 09:45:00,38.1,38.17,38.08,38.12,123450.0,34.1267,34.1894,34.1088,34.1446,123450.0
2020-10-16 09:50:00,38.12,38.19,38.1,38.12,75990.0,34.1446,34.2073,34.1267,34.1446,75990.0
2020-10-16 09:55:00,38.14,38.19,38.12,38.13,127490.0,34.1625,34.2073,34.1446,34.1536,127490.0
2020-10-16 10:00:00,38.13,38.19,38.08,38.13,84540.0,34.1536,34.2073,34.1088,34.1536,84540.0
2020-10-16 10:05:00,38.13,38.2,38.1,38.19,54960.0,34.1536,34.2163,34.1267,34.2073,54960.0
2020-10-16 10:10:00,38.19,38.21,38.1,38.1,67910.0,34.2073,34.2252,34.1267,34.1267,67910.0
2020-10-16 10:15:00,38.12,38.21,38.12,38.21,51630.0,34.1446,34.2252,34.1446,34.2252,51630.0
2020-10-16 10:20:00,38.2,38.21,38.15,38.17,74520.0,34.2163,34.2252,34.1715,34.1894,74520.0
2020-10-16 10:25:00,38.17,38.21,38.16,38.2,62820.0,34.1894,34.2252,34.1804,34.2163,62820.0
2020-10-16 10:30:00,38.21,38.23,38.19,38.19,60090.0,34.2252,34.2431,34.2073,34.2073,60090.0
2020-10-16 10:35:00,38.19,38.21,38.17,38.21,117220.0,34.2073,34.2252,34.1894,34.2252,117220.0
2020-10-16 10:40:00,38.21,38.23,38.16,38.17,40500.0,34.2252,34.2431,34.1804,34.1894,40500.0
2020-10-16 10:45:00,38.17,38.19,38.12,38.12,67240.0,34.1894,34.2073,34.1446,34.1446,67240.0
2020-10-16 10:50:00,38.11,38.14,38.06,38.11,65450.0,34.1357,34.1625,34.0909,34.1357,65450.0
2020-10-16 10:55:00,38.13,38.13,38.05,38.07,82610.0,34.1536,34.1536,34.0819,34.0998,82610.0
2020-10-16 11:00:00,38.08,38.1,38.06,38.07,57970.0,34.1088,34.1267,34.0909,34.0998,57970.0
2020-10-16 11:05:00,38.06,38.06,37.98,37.98,35460.0,34.0909,34.0909,34.0192,34.0192,35460.0
2020-10-16 11:10:00,37.97,37.99,37.95,37.96,44700.0,34.0103,34.0282,33.9923,34.0013,44700.0
2020-10-16 11:15:00,37.95,37.96,37.89,37.93,38830.0,33.9923,34.0013,33.9386,33.9744,38830.0
2020-10-16 11:20:00,37.91,37.93,37.84,37.85,335910.0,33.9565,33.9744,33.8938,33.9028,335910.0
2020-10-16 11:25:00,37.84,37.93,37.83,37.92,26630.0,33.8938,33.9744,33.8849,33.9655,26630.0
2020-10-16 11:30:00,37.9,37.98,37.89,37.98,46000.0,33.9476,34.0192,33.9386,34.0192,46000.0
2020-10-16 11:35:00,37.98,38.0,37.95,37.95,29510.0,34.0192,34.0371,33.9923,33.9923,29510.0
2020-10-16 11:40:00,37.91,37.99,37.91,37.96,46410.0,33.9565,34.0282,33.9565,34.0013,46410.0
2020-10-16 11:45:00,37.96,38.0,37.94,37.99,17750.0,34.0013,34.0371,33.9834,34.0282,17750.0
2020-10-16 11:50:00,37.99,37.99,37.96,37.99,29300.0,34.0282,34.0282,34.0013,34.0282,29300.0
2020-10-16 11:55:00,37.98,38.0,37.96,38.0,29270.0,34.0192,34.0371,34.0013,34.0371,29270.0
2020-10-16 12:00:00,38.01,38.03,38.0,38.02,32500.0,34.0461,34.064,34.0371,34.055,32500.0
2020-10-16 12:05:00,38.0,38.0,37.92,37.98,61120.0,34.0371,34.0371,33.9655,34.0192,61120.0
2020-10-16 12:10:00,37.97,38.01,37.95,38.01,18690.0,34.0103,34.0461,33.9923,34.0461,18690.0
2020-10-16 12:15:00,38.01,38.03,38.01,38.02,17000.0,34.0461,34.064,34.0461,34.055,17000.0
2020-10-16 12:20:00,38.01,38.02,38.0,38.0,14730.0,34.0461,34.055,34.0371,34.0371,14730.0
2020-10-16 12:25:00,38.01,38.07,38.01,38.05,18000.0,34.0461,34.0998,34.0461,34.0819,18000.0
2020-10-16 12:30:00,38.05,38.05,38.01,38.04,16210.0,34.0819,34.0819,34.0461,34.073,16210.0
2020-10-16 12:35:00,38.03,38.03,37.98,37.98,16010.0,34.064,34.064,34.0192,34.0192,16010.0
2020-10-16 12:40:00,37.98,37.98,37.95,37.96,33140.0,34.0192,34.0192,33.9923,34.0013,33140.0
2020-10-16 12:45:00,37.99,38.04,37.99,38.01,10010.0,34.0282,34.073,34.0282,34.0461,10010.0
2020-10-16 12:50:00,38.02,38.02,37.94,37.99,30340.0,34.055,34.055,33.9834,34.0282,30340.0
2020-10-16 12:55:00,37.99,38.04,37.97,38.04,16740.0,34.0282,34.073,34.0103,34.073,16740.0
2020-10-16 13:00:00,38.03,38.04,38.03,38.03,14060.0,34.064,34.073,34.064,34.064,14060.0
2020-10-16 13:05:00,38.02,38.05,38.01,38.05,18800.0,34.055,34.0819,34.0461,34.0819,18800.0
2020-10-16 13:10:00,38.05,38.08,38.05,38.07,14280.0,34.0819,34.1088,34.0819,34.0998,14280.0
2020-10-16 13:15:00,38.08,38.11,38.08,38.11,30510.0,34.1088,34.1357,34.1088,34.1357,30510.0
2020-10-16 13:20:00,38.1,38.12,38.09,38.09,40780.0,34.1267,34.1446,34.1177,34.1177,40780.0
2020-10-16 13:25:00,38.08,38.09,38.06,38.08,30420.0,34.1088,34.1177,34.0909,34.1088,30420.0
2020-10-16 13:30:00,38.09,38.09,38.03,38.05,29110.0,34.1177,34.1177,34.064,34.0819,29110.0
2020-10-16 13:35:00,38.05,38.09,38.04,38.08,26770.0,34.0819,34.1177,34.073,34.1088,26770.0
2020-10-16 13:40:00,38.09,38.11,38.07,38.09,57350.0,34.1177,34.1357,34.0998,34.1177,57350.0
2020-10-16 13:45:00,38.08,38.12,38.08,38.12,35440.0,34.1088,34.1446,34.1088,34.1446,35440.0
2020-10-16 13:50:00,38.12,38.13,38.1,38.11,14290.0,34.1446,34.1536,34.1267,34.1357,14290.0
2020-10-16 13:55:00,38.09,38.09,38.07,38.07,9000.0,34.1177,34.1177,34.0998,34.0998,9000.0
2020-10-16 14:00:00,38.08,38.1,38.04,38.06,18960.0,34.1088,34.1267,34.073,34.0909,18960.0
2020-10-16 14:05:00,38.08,38.12,38.08,38.11,9710.0,34.1088,34.1446,34.1088,34.1357,9710.0
2020-10-16 14:10:00,38.12,38.14,38.11,38.11,38650.0,34.1446,34.1625,34.1357,34.1357,38650.0
2020-10-16 14:15:00,38.12,38.13,38.1,38.12,14580.0,34.1446,34.1536,34.1267,34.1446,14580.0
2020-10-16 14:20:00,38.13,38.13,38.11,38.12,10920.0,34.1536,34.1536,34.1357,34.1446,10920.0
2020-10-16 14:25:00,38.11,38.13,38.11,38.11,34210.0,34.1357,34.1536,34.1357,34.1357,34210.0
2020-10-16 14:30:00,38.12,38.15,38.12,38.15,37400.0,34.1446,34.1715,34.1446,34.1715,37400.0
2020-10-16 14:35:00,38.15,38.16,38.15,38.16,16810.0,34.1715,34.1804,34.1715,34.1804,16810.0
2020-10-16 14:40:00,38.17,38.17,38.13,38.14,28260.0,34.1894,34.1894,34.1536,34.1625,28260.0
2020-10-16 14:45:00,38.15,38.15,38.13,38.14,23120.0,34.1715,34.1715,34.1536,34.1625,23120.0
2020-10-16 14:50:00,38.13,38.2,38.13,38.2,38160.0,34.1536,34.2163,34.1536,34.2163,38160.0
2020-10-16 14:55:00,38.19,38.2,38.18,38.19,43080.0,34.2073,34.2163,34.1984,34.2073,43080.0
2020-10-16 15:00:00,38.19,38.2,38.08,38.08,52130.0,34.2073,34.2163,34.1088,34.1088,52130.0
2020-10-16 15:05:00,38.08,38.09,38.06,38.08,16090.0,34.1088,34.1177,34.0909,34.1088,16090.0
2020-10-16 15:10:00,38.08,38.08,38.02,38.02,41330.0,34.1088,34.1088,34.055,34.055,41330.0
2020-10-16 15:15:00,38.02,38.07,38.02,38.04,44950.0,34.055,34.0998,34.055,34.073,44950.0
2020-10-16 15:20:00,38.03,38.03,37.98,38.01,44500.0,34.064,34.064,34.0192,34.0461,44500.0
2020-10-16 15:25:00,38.02,38.05,38.01,38.04,25040.0,34.055,34.0819,34.0461,34.073,25040.0
2020-10-16 15:30:00,38.02,38.04,38.0,38.02,27880.0,34.055,34.073,34.0371,34.055,27880.0
2020-10-16 15:35:00,38.05,38.07,38.02,38.02,48190.0,34.0819,34.0998,34.055,34.055,48190.0
2020-10-16 15:40:00,38.01,38.02,37.98,38.01,48200.0,34.0461,34.055,34.0192,34.0461,48200.0
2020-10-16 15:45:00,38.01,38.05,37.97,37.98,136000.0,34.0461,34.0819,34.0103,34.0192,136000.0
2020-10-16 15:50:00,37.96,37.99,37.89,37.89,158820.0,34.0013,34.0282,33.9386,33.9386,158820.0
2020-10-16 15:55:00,37.89,37.97,37.82,37.85,659650.0,33.9386,34.0103,33.8759,33.9028,659650.0
2020-10-19 09:30:00,38.25,38.3,38.12,38.27,385850.0,34.2611,34.3058,34.1446,34.279,385850.0
2020-10-19 09:35:00,38.26,38.3,38.22,38.28,126510.0,34.27,34.3058,34.2342,34.2879,126510.0
2020-10-19 09:40:00,38.28,38.31,38.24,38.29,51870.0,34.2879,34.3148,34.2521,34.2969,51870.0
2020-10-19 09:45:00,38.3,38.3,38.21,38.28,57210.0,34.3058,34.3058,34.2252,34.2879,57210.0
2020-10-19 09:50:00,38.28,38.36,38.25,38.25,91500.0,34.2879,34.3596,34.2611,34.2611,91500.0
2020-10-19 09:55:00,38.25,38.27,38.18,38.18,57030.0,34.2611,34.279,34.1984,34.1984,57030.0
2020-10-19 10:00:00,38.18,38.29,38.13,38.27,73850.0,34.1984,34.2969,34.1536,34.279,73850.0
2020-10-19 10:05:00,38.26,38.28,38.16,38.23,59360.0,34.27,34.2879,34.1804,34.2431,59360.0
2020-10-19 10:10:00,38.23,38.23,38.13,38.13,94580.0,34.2431,34.2431,34.1536,34.1536,94580.0
2020-10-19 10:15:00,38.16,38.28,38.16,38.26,86870.0,34.1804,34.2879,34.1804,34.27,86870.0
2020-10-19 10:20:00,38.25,38.34,38.24,38.34,117720.0,34.2611,34.3417,34.2521,34.3417,117720.0
2020-10-19 10:25:00,38.31,38.36,38.31,38.36,45500.0,34.3148,34.3596,34.3148,34.3596,45500.0
2020-10-19 10:30:00,38.36,38.36,38.26,38.27,54680.0,34.3596,34.3596,34.27,34.279,54680.0
2020-10-19 10:35:00,38.26,38.26,38.08,38.13,122370.0,34.27,34.27,34.1088,34.1536,122370.0
2020-10-19 10:40:00,38.12,38.16,38.06,38.06,34470.0,34.1446,34.1804,34.0909,34.0909,34470.0
2020-10-19 10:45:00,38.06,38.13,38.02,38.06,43960.0,34.0909,34.1536,34.055,34.0909,43960.0
2020-10-19 10:50:00,38.08,38.1,38.05,38.09,41780.0,34.1088,34.1267,34.0819,34.1177,41780.0
2020-10-19 10:55:00,38.09,38.13,38.04,38.11,34340.0,34.1177,34.1536,34.073,34.1357,34340.0
2020-10-19 11:00:00,38.13,38.23,38.11,38.22,53040.0,34.1536,34.2431,34.1357,34.2342,53040.0
2020-10-19 11:05:00,38.23,38.28,38.21,38.25,70490.0,34.2431,34.2879,34.2252,34.2611,70490.0
2020-10-19 11:10:00,38.24,38.28,38.24,38.27,40080.0,34.2521,34.2879,34.2521,34.279,40080.0
2020-10-19 11:15:00,38.26,38.32,38.23,38.24,127400.0,34.27,34.3238,34.2431,34.2521,127400.0
2020-10-19 11:20:00,38.25,38.25,38.03,38.05,69550.0,34.2611,34.2611,34.064,34.0819,69550.0
2020-10-19 11:25:00,38.06,38.12,38.06,38.11,23780.0,34.0909,34.1446,34.0909,34.1357,23780.0
2020-10-19 11:30:00,38.11,38.14,38.09,38.1,41240.0,34.1357,34.1625,34.1177,34.1267,41240.0
2020-10-19 11:35:00,38.1,38.16,38.1,38.13,45490.0,34.1267,34.1804,34.1267,34.1536,45490.0
2020-10-19 11:40:00,38.12,38.16,38.08,38.1,16950.0,34.1446,34.1804,34.1088,34.1267,16950.0
2020-10-19 11:45:00,38.1,38.11,38.07,38.07,28060.0,34.1267,34.1357,34.0998,34.0998,28060.0
2020-10-19 11:50:00,38.06,38.09,38.03,38.03,27650.0,34.0909,34.1177,34.064,34.064,27650.0
2020-10-19 11:55:00,38.04,38.08,38.02,38.03,33000.0,34.073,34.1088,34.055,34.064,33000.0
2020-10-19 12:00:00,38.05,38.05,37.98,38.03,40670.0,34.0819,34.0819,34.0192,34.064,40670.0
2020-10-19 12:05:00,38.03,38.04,37.96,38.01,24380.0,34.064,34.073,34.0013,34.0461,24380.0
2020-10-19 12:10:00,38.01,38.03,37.94,37.96,16650.0,34.0461,34.064,33.9834,34.0013,16650.0
2020-10-19 12:15:00,37.96,38.02,37.94,37.96,43010.0,34.0013,34.055,33.9834,34.0013,43010.0
2020-10-19 12:20:00,37.96,37.97,37.89,37.96,33440.0,34.0013,34.0103,33.9386,34.0013,33440.0
2020-10-19 12:25:00,37.95,38.01,37.94,38.01,84460.0,33.9923,34.0461,33.9834,34.0461,84460.0
2020-10-19 12:30:00,38.01,38.04,37.97,38.01,39000.0,34.0461,34.073,34.0103,34.0461,39000.0
2020-10-19 12:35:00,38.02,38.06,38.02,38.03,22320.0,34.055,34.0909,34.055,34.064,22320.0
2020-10-19 12:40:00,38.03,38.06,38.03,38.04,30090.0,34.064,34.0909,34.064,34.073,30090.0
2020-10-19 12:45:00,38.02,38.07,38.01,38.05,31060.0,34.055,34.0998,34.0461,34.0819,31060.0
2020-10-19 12:50:00,38.03,38.07,38.01,38.03,30040.0,34.064,34.0998,34.0461,34.064,30040.0
2020-10-19 12:55:00,38.03,38.06,38.02,38.06,19000.0,34.064,34.0909,34.055,34.0909,19000.0
2020-10-19 13:00:00,38.05,38.06,38.0,38.01,29090.0,34.0819,34.0909,34.0371,34.0461,29090.0
2020-10-19 13:05:00,37.99,38.01,37.98,38.0,14500.0,34.0282,34.0461,34.0192,34.0371,14500.0
2020-10-19 13:10:00,38.01,38.07,38.01,38.06,41150.0,34.0461,34.0998,34.0461,34.0909,41150.0
2020-10-19 13:15:00,38.06,38.07,38.04,38.04,19000.0,34.0909,34.0998,34.073,34.073,19000.0
2020-10-19 13:20:00,38.06,38.08,38.04,38.04,17250.0,34.0909,34.1088,34.073,34.073,17250.0
2020-10-19 13:25:00,38.04,38.05,37.98,37.99,77750.0,34.073,34.0819,34.0192,34.0282,77750.0
2020-10-19 13:30:00,38.0,38.01,37.95,37.95,27730.0,34.0371,34.0461,33.9923,33.9923,27730.0
2020-10-19 13:35:00,37.97,37.97,37.93,37.96,17000.0,34.0103,34.0103,33.9744,34.0013,17000.0
2020-10-19 13:40:00,37.96,37.96,37.92,37.93,25000.0,34.0013,34.0013,33.9655,33.9744,25000.0
2020-10-19 13:45:00,37.91,37.94,37.87,37.93,49480.0,33.9565,33.9834,33.9207,33.9744,49480.0
2020-10-19 13:50:00,37.93,37.95,37.88,37.91,34430.0,33.9744,33.9923,33.9296,33.9565,34430.0
2020-10-19 13:55:00,37.91,37.99,37.91,37.98,86570.0,33.9565,34.0282,33.9565,34.0192,86570.0
2020-10-19 14:00:00,37.96,37.97,37.87,37.88,19010.0,34.0013,34.0103,33.9207,33.9296,19010.0
2020-10-19 14:05:00,37.87,37.93,37.87,37.89,45000.0,33.9207,33.9744,33.9207,33.9386,45000.0
2020-10-19 14:10:00,37.88,37.96,37.87,37.95,45420.0,33.9296,34.0013,33.9207,33.9923,45420.0
2020-10-19 14:15:00,37.96,37.98,37.95,37.97,35430.0,34.0013,34.0192,33.9923,34.0103,35430.0
2020-10-19 14:20:00,37.98,37.98,37.94,37.97,35910.0,34.0192,34.0192,33.9834,34.0103,35910.0
2020-10-19 14:25:00,37.97,38.01,37.94,37.99,48840.0,34.0103,34.0461,33.9834,34.0282,48840.0
2020-10-19 14:30:00,37.98,37.98,37.81,37.81,98080.0,34.0192,34.0192,33.8669,33.8669,98080.0
2020-10-19 14:35:00,37.83,37.86,37.81,37.86,100000.0,33.8849,33.9117,33.8669,33.9117,100000.0
2020-10-19 14:40:00,37.87,37.88,37.82,37.83,106320.0,33.9207,33.9296,33.8759,33.8849,106320.0
2020-10-19 14:45:00,37.82,37.82,37.74,37.8,118020.0,33.8759,33.8759,33.8042,33.858,118020.0
2020-10-19 14:50:00,37.8,37.81,37.76,37.77,115290.0,33.858,33.8669,33.8222,33.8311,115290.0
2020-10-19 14:55:00,37.76,37.81,37.69,37.69,142580.0,33.8222,33.8669,33.7595,33.7595,142580.0
2020-10-19 15:00:00,37.69,37.7,37.58,37.64,110450.0,33.7595,33.7684,33.6609,33.7147,110450.0
2020-10-19 15:05:00,37.62,37.63,37.57,37.62,57500.0,33.6968,33.7057,33.652,33.6968,57500.0
2020-10-19 15:10:00,37.63,37.71,37.58,37.67,55210.0,33.7057,33.7774,33.6609,33.7415,55210.0
2020-10-19 15:15:00,37.65,37.65,37.57,37.58,105550.0,33.7236,33.7236,33.652,33.6609,105550.0
2020-10-19 15:20:00,37.57,37.6,37.53,37.53,103050.0,33.652,33.6788,33.6161,33.6161,103050.0
2020-10-19 15:25:00,37.56,37.62,37.52,37.6,128940.0,33.643,33.6968,33.6072,33.6788,128940.0
2020-10-19 15:30:00,37.63,37.7,37.6,37.62,185850.0,33.7057,33.7684,33.6788,33.6968,185850.0
2020-10-19 15:35:00,37.62,37.7,37.62,37.7,131450.0,33.6968,33.7684,33.6968,33.7684,131450.0
2020-10-19 15:40:00,37.7,37.71,37.64,37.64,137080.0,33.7684,33.7774,33.7147,33.7147,137080.0
2020-10-19 15:45:00,37.66,37.69,37.62,37.68,152680.0,33.7326,33.7595,33.6968,33.7505,152680.0
2020-10-19 15:50:00,37.65,37.65,37.52,37.54,284820.0,33.7236,33.7236,33.6072,33.6251,284820.0
2020-10-19 15:55:00,37.55,37.64,37.52,37.58,745690.0,33.6341,33.7147,33.6072,33.6609,745690.0
2020-10-20 09:30:00,37.7,37.86,37.64,37.7,231780.0,33.7684,33.9117,33.7147,33.7684,231780.0
2020-10-20 09:35:00,37.68,37.68,37.59,37.6,103430.0,33.7505,33.7505,33.6699,33.6788,103430.0
2020-10-20 09:40:00,37.61,37.67,37.58,37.63,68100.0,33.6878,33.7415,33.6609,33.7057,68100.0
2020-10-20 09:45:00,37.64,37.65,37.58,37.63,83580.0,33.7147,33.7236,33.6609,33.7057,83580.0
2020-10-20 09:50:00,37.62,37.7,37.6,37.65,85200.0,33.6968,33.7684,33.6788,33.7236,85200.0
2020-10-20 09:55:00,37.65,37.73,37.65,37.73,125250.0,33.7236,33.7953,33.7236,33.7953,125250.0
2020-10-20 10:00:00,37.73,37.73,37.64,37.69,143890.0,33.7953,33.7953,33.7147,33.7595,143890.0
2020-10-20 10:05:00,37.68,37.72,37.68,37.69,63270.0,33.7505,33.7863,33.7505,33.7595,63270.0
2020-10-20 10:10:00,37.7,37.71,37.66,37.66,79410.0,33.7684,33.7774,33.7326,33.7326,79410.0
2020-10-20 10:15:00,37.65,37.68,37.59,37.61,145380.0,33.7236,33.7505,33.6699,33.6878,145380.0
2020-10-20 10:20:00,37.6,37.64,37.59,37.64,25440.0,33.6788,33.7147,33.6699,33.7147,25440.0
2020-10-20 10:25:00,37.63,37.65,37.61,37.64,31140.0,33.7057,33.7236,33.6878,33.7147,31140.0
2020-10-20 10:30:00,37.66,37.72,37.66,37.68,48360.0,33.7326,33.7863,33.7326,33.7505,48360.0
2020-10-20 10:35:00,37.68,37.7,37.67,37.67,54880.0,33.7505,33.7684,33.7415,33.7415,54880.0
2020-10-20 10:40:00,37.68,37.69,37.62,37.66,26390.0,33.7505,33.7595,33.6968,33.7326,26390.0
2020-10-20 10:45:00,37.66,37.7,37.56,37.59,84170.0,33.7326,33.7684,33.643,33.6699,84170.0
2020-10-20 10:50:00,37.61,37.64,37.59,37.59,93810.0,33.6878,33.7147,33.6699,33.6699,93810.0
2020-10-20 10:55:00,37.58,37.64,37.56,37.62,112900.0,33.6609,33.7147,33.643,33.6968,112900.0
2020-10-20 11:00:00,37.61,37.61,37.56,37.6,107000.0,33.6878,33.6878,33.643,33.6788,107000.0
2020-10-20 11:05:00,37.59,37.68,37.58,37.68,51000.0,33.6699,33.7505,33.6609,33.7505,51000.0
2020-10-20 11:10:00,37.68,37.8,37.67,37.76,69430.0,33.7505,33.858,33.7415,33.8222,69430.0
2020-10-20 11:15:00,37.75,37.82,37.74,37.82,52410.0,33.8132,33.8759,33.8042,33.8759,52410.0
2020-10-20 11:20:00,37.79,37.83,37.74,37.81,57000.0,33.849,33.8849,33.8042,33.8669,57000.0
2020-10-20 11:25:00,37.82,37.86,37.79,37.8,57970.0,33.8759,33.9117,33.849,33.858,57970.0
2020-10-20 11:30:00,37.8,37.83,37.76,37.78,96940.0,33.858,33.8849,33.8222,33.8401,96940.0
2020-10-20 11:35:00,37.78,37.81,37.75,37.78,88940.0,33.8401,33.8669,33.8132,33.8401,88940.0
2020-10-20 11:40:00,37.78,37.83,37.76,37.83,51000.0,33.8401,33.8849,33.8222,33.8849,51000.0
2020-10-20 11:45:00,37.85,37.88,37.83,37.83,53210.0,33.9028,33.9296,33.8849,33.8849,53210.0
2020-10-20 11:50:00,37.86,37.88,37.83,37.87,66520.0,33.9117,33.9296,33.8849,33.9207,66520.0
2020-10-20 11:55:00,37.87,37.92,37.86,37.92,70110.0,33.9207,33.9655,33.9117,33.9655,70110.0
2020-10-20 12:00:00,37.92,37.95,37.88,37.91,139990.0,33.9655,33.9923,33.9296,33.9565,139990.0
2020-10-20 12:05:00,37.91,37.92,37.86,37.87,63920.0,33.9565,33.9655,33.9117,33.9207,63920.0
2020-10-20 12:10:00,37.88,37.94,37.88,37.91,22400.0,33.9296,33.9834,33.9296,33.9565,22400.0
2020-10-20 12:15:00,37.92,37.93,37.9,37.9,42610.0,33.9655,33.9744,33.9476,33.9476,42610.0
2020-10-20 12:20:00,37.88,37.91,37.85,37.87,54760.0,33.9296,33.9565,33.9028,33.9207,54760.0
2020-10-20 12:25:00,37.87,37.9,37.87,37.89,32000.0,33.9207,33.9476,33.9207,33.9386,32000.0
2020-10-20 12:30:00,37.89,38.04,37.87,38.04,110200.0,33.9386,34.073,33.9207,34.073,110200.0
2020-10-20 12:35:00,38.04,38.06,37.98,37.99,85190.0,34.073,34.0909,34.0192,34.0282,85190.0
2020-10-20 12:40:00,38.0,38.0,37.95,37.98,188740.0,34.0371,34.0371,33.9923,34.0192,188740.0
2020-10-20 12:45:00,37.98,38.02,37.96,38.0,61980.0,34.0192,34.055,34.0013,34.0371,61980.0
2020-10-20 12:50:00,38.0,38.04,37.98,37.98,37230.0,34.0371,34.073,34.0192,34.0192,37230.0
2020-10-20 12:55:00,37.99,38.01,37.94,38.01,37380.0,34.0282,34.0461,33.9834,34.0461,37380.0
2020-10-20 13:00:00,38.01,38.03,37.98,38.02,77360.0,34.0461,34.064,34.0192,34.055,77360.0
2020-10-20 13:05:00,38.01,38.09,37.99,38.05,98540.0,34.0461,34.1177,34.0282,34.0819,98540.0
2020-10-20 13:10:00,38.05,38.1,38.03,38.06,119940.0,34.0819,34.1267,34.064,34.0909,119940.0
2020-10-20 13:15:00,38.07,38.1,38.04,38.04,60620.0,34.0998,34.1267,34.073,34.073,60620.0
2020-10-20 13:20:00,38.05,38.11,38.0,38.08,168400.0,34.0819,34.1357,34.0371,34.1088,168400.0
2020-10-20 13:25:00,38.09,38.09,38.04,38.04,36190.0,34.1177,34.1177,34.073,34.073,36190.0
2020-10-20 13:30:00,38.04,38.05,38.02,38.03,26010.0,34.073,34.0819,34.055,34.064,26010.0
2020-10-20 13:35:00,38.0,38.06,38.0,38.04,35410.0,34.0371,34.0909,34.0371,34.073,35410.0
2020-10-20 13:40:00,38.05,38.05,37.95,37.97,51920.0,34.0819,34.0819,33.9923,34.0103,51920.0
2020-10-20 13:45:00,37.98,37.99,37.95,37.96,44780.0,34.0192,34.0282,33.9923,34.0013,44780.0
2020-10-20 13:50:00,37.93,37.95,37.91,37.91,27000.0,33.9744,33.9923,33.9565,33.9565,27000.0
2020-10-20 13:55:00,37.9,37.93,37.84,37.93,47410.0,33.9476,33.9744,33.8938,33.9744,47410.0
2020-10-20 14:00:00,37.93,37.94,37.9,37.9,85770.0,33.9744,33.9834,33.9476,33.9476,85770.0
2020-10-20 14:05:00,37.91,37.95,37.83,37.95,50360.0,33.9565,33.9923,33.8849,33.9923,50360.0
2020-10-20 14:10:00,37.95,37.98,37.95,37.97,45830.0,33.9923,34.0192,33.9923,34.0103,45830.0
2020-10-20 14:15:00,37.97,37.99,37.97,37.97,49960.0,34.0103,34.0282,34.0103,34.0103,49960.0
2020-10-20 14:20:00,37.96,37.99,37.89,37.91,57400.0,34.0013,34.0282,33.9386,33.9565,57400.0
2020-10-20 14:25:00,37.91,37.93,37.88,37.9,71350.0,33.9565,33.9744,33.9296,33.9476,71350.0
2020-10-20 14:30:00,37.9,37.93,37.88,37.9,53150.0,33.9476,33.9744,33.9296,33.9476,53150.0
2020-10-20 14:35:00,37.89,37.89,37.84,37.87,57590.0,33.9386,33.9386,33.8938,33.9207,57590.0
2020-10-20 14:40:00,37.87,37.9,37.82,37.87,84350.0,33.9207,33.9476,33.8759,33.9207,84350.0
2020-10-20 14:45:00,37.86,37.88,37.81,37.83,42500.0,33.9117,33.9296,33.8669,33.8849,42500.0
2020-10-20 14:50:00,37.82,37.85,37.8,37.82,45940.0,33.8759,33.9028,33.858,33.8759,45940.0
2020-10-20 14:55:00,37.82,37.85,37.77,37.79,131810.0,33.8759,33.9028,33.8311,33.849,131810.0
2020-10-20 15:00:00,37.79,37.86,37.77,37.84,115310.0,33.849,33.9117,33.8311,33.8938,115310.0
2020-10-20 15:05:00,37.83,37.85,37.66,37.7,105270.0,33.8849,33.9028,33.7326,33.7684,105270.0
2020-10-20 15:10:00,37.67,37.71,37.6,37.67,212980.0,33.7415,33.7774,33.6788,33.7415,212980.0
2020-10-20 15:15:00,37.68,37.73,37.61,37.72,118260.0,33.7505,33.7953,33.6878,33.7863,118260.0
2020-10-20 15:20:00,37.69,37.77,37.66,37.75,88070.0,33.7595,33.8311,33.7326,33.8132,88070.0
2020-10-20 15:25:00,37.74,37.79,37.71,37.77,145020.0,33.8042,33.849,33.7774,33.8311,145020.0
2020-10-20 15:30:00,37.77,37.8,37.72,37.75,132960.0,33.8311,33.858,33.7863,33.8132,132960.0
2020-10-20 15:35:00,37.73,37.78,37.66,37.78,96980.0,33.7953,33.8401,33.7326,33.8401,96980.0
2020-10-20 15:40:00,37.78,37.85,37.74,37.81,239490.0,33.8401,33.9028,33.8042,33.8669,239490.0
2020-10-20 15:45:00,37.8,37.85,37.72,37.73,157480.0,33.858,33.9028,33.7863,33.7953,157480.0
2020-10-20 15:50:00,37.72,37.84,37.68,37.77,354350.0,33.7863,33.8938,33.7505,33.8311,354350.0
2020-10-20 15:55:00,37.78,37.79,37.7,37.72,703690.0,33.8401,33.849,33.7684,33.7863,703690.0
2020-10-21 09:30:00,37.61,37.64,37.2,37.54,467530.0,33.6878,33.7147,33.3206,33.6251,467530.0
2020-10-21 09:35:00,37.5,37.54,37.44,37.46,82680.0,33.5893,33.6251,33.5355,33.5534,82680.0
2020-10-21 09:40:00,37.55,37.58,37.45,37.56,162060.0,33.6341,33.6609,33.5445,33.643,162060.0
2020-10-21 09:45:00,37.55,37.69,37.55,37.61,44920.0,33.6341,33.7595,33.6341,33.6878,44920.0
2020-10-21 09:50:00,37.64,37.66,37.54,37.61,154240.0,33.7147,33.7326,33.6251,33.6878,154240.0
2020-10-21 09:55:00,37.58,37.66,37.54,37.58,236190.0,33.6609,33.7326,33.6251,33.6609,236190.0
2020-10-21 10:00:00,37.62,37.64,37.56,37.58,78600.0,33.6968,33.7147,33.643,33.6609,78600.0
2020-10-21 10:05:00,37.6,37.63,37.53,37.53,76430.0,33.6788,33.7057,33.6161,33.6161,76430.0
2020-10-21 10:10:00,37.55,37.65,37.52,37.64,193990.0,33.6341,33.7236,33.6072,33.7147,193990.0
2020-10-21 10:15:00,37.64,37.64,37.56,37.59,84700.0,33.7147,33.7147,33.643,33.6699,84700.0
2020-10-21 10:20:00,37.61,37.63,37.56,37.59,40000.0,33.6878,33.7057,33.643,33.6699,40000.0
2020-10-21 10:25:00,37.55,37.57,37.46,37.53,144380.0,33.6341,33.652,33.5534,33.6161,144380.0
2020-10-21 10:30:00,37.52,37.54,37.47,37.48,46330.0,33.6072,33.6251,33.5624,33.5714,46330.0
2020-10-21 10:35:00,37.48,37.53,37.47,37.52,355000.0,33.5714,33.6161,33.5624,33.6072,355000.0
2020-10-21 10:40:00,37.57,37.58,37.54,37.56,58580.0,33.652,33.6609,33.6251,33.643,58580.0
2020-10-21 10:45:00,37.56,37.57,37.46,37.46,54000.0,33.643,33.652,33.5534,33.5534,54000.0
2020-10-21 10:50:00,37.48,37.48,37.45,37.47,75610.0,33.5714,33.5714,33.5445,33.5624,75610.0
2020-10-21 10:55:00,37.52,37.53,37.45,37.47,30250.0,33.6072,33.6161,33.5445,33.5624,30250.0
2020-10-21 11:00:00,37.45,37.48,37.44,37.44,17170.0,33.5445,33.5714,33.5355,33.5355,17170.0
2020-10-21 11:05:00,37.43,37.48,37.43,37.46,37630.0,33.5266,33.5714,33.5266,33.5534,37630.0
2020-10-21 11:10:00,37.42,37.44,37.39,37.4,61510.0,33.5176,33.5355,33.4907,33.4997,61510.0
2020-10-21 11:15:00,37.4,37.41,37.33,37.34,23380.0,33.4997,33.5087,33.437,33.446,23380.0
2020-10-21 11:20:00,37.35,37.35,37.21,37.24,233750.0,33.4549,33.4549,33.3295,33.3564,233750.0
2020-10-21 11:25:00,37.23,37.28,37.2,37.24,139110.0,33.3474,33.3922,33.3206,33.3564,139110.0
2020-10-21 11:30:00,37.23,37.29,37.22,37.28,101390.0,33.3474,33.4012,33.3385,33.3922,101390.0
2020-10-21 11:35:00,37.26,37.32,37.26,37.29,41580.0,33.3743,33.428,33.3743,33.4012,41580.0
2020-10-21 11:40:00,37.29,37.35,37.29,37.34,56010.0,33.4012,33.4549,33.4012,33.446,56010.0
2020-10-21 11:45:00,37.34,37.35,37.31,37.31,53400.0,33.446,33.4549,33.4191,33.4191,53400.0
2020-10-21 11:50:00,37.31,37.33,37.28,37.33,38400.0,33.4191,33.437,33.3922,33.437,38400.0
2020-10-21 11:55:00,37.32,37.33,37.16,37.17,89610.0,33.428,33.437,33.2847,33.2937,89610.0
2020-10-21 12:00:00,37.19,37.26,37.18,37.25,29000.0,33.3116,33.3743,33.3026,33.3653,29000.0
2020-10-21 12:05:00,37.23,37.28,37.21,37.25,30000.0,33.3474,33.3922,33.3295,33.3653,30000.0
2020-10-21 12:10:00,37.25,37.25,37.16,37.24,33790.0,33.3653,33.3653,33.2847,33.3564,33790.0
2020-10-21 12:15:00,37.25,37.25,37.19,37.21,60410.0,33.3653,33.3653,33.3116,33.3295,60410.0
2020-10-21 12:20:00,37.21,37.36,37.21,37.31,98170.0,33.3295,33.4639,33.3295,33.4191,98170.0
2020-10-21 12:25:00,37.3,37.3,37.25,37.27,9980.0,33.4101,33.4101,33.3653,33.3833,9980.0
2020-10-21 12:30:00,37.29,37.29,37.15,37.17,81380.0,33.4012,33.4012,33.2758,33.2937,81380.0
2020-10-21 12:35:00,37.18,37.18,37.14,37.18,47340.0,33.3026,33.3026,33.2668,33.3026,47340.0
2020-10-21 12:40:00,37.16,37.2,37.09,37.12,51960.0,33.2847,33.3206,33.222,33.2489,51960.0
2020-10-21 12:45:00,37.13,37.14,37.03,37.05,21000.0,33.2579,33.2668,33.1683,33.1862,21000.0
2020-10-21 12:50:00,37.09,37.13,37.07,37.1,16000.0,33.222,33.2579,33.2041,33.231,16000.0
2020-10-21 12:55:00,37.12,37.14,37.06,37.12,57320.0,33.2489,33.2668,33.1952,33.2489,57320.0
2020-10-21 13:00:00,37.13,37.15,37.12,37.14,11690.0,33.2579,33.2758,33.2489,33.2668,11690.0
2020-10-21 13:05:00,37.17,37.19,37.16,37.18,16300.0,33.2937,33.3116,33.2847,33.3026,16300.0
2020-10-21 13:10:00,37.18,37.22,37.17,37.19,19670.0,33.3026,33.3385,33.2937,33.3116,19670.0
2020-10-21 13:15:00,37.23,37.26,37.23,37.23,15000.0,33.3474,33.3743,33.3474,33.3474,15000.0
2020-10-21 13:20:00,37.25,37.29,37.21,37.29,37780.0,33.3653,33.4012,33.3295,33.4012,37780.0
2020-10-21 13:25:00,37.28,37.33,37.24,37.33,30250.0,33.3922,33.437,33.3564,33.437,30250.0
2020-10-21 13:30:00,37.32,37.39,37.31,37.39,100190.0,33.428,33.4907,33.4191,33.4907,100190.0
2020-10-21 13:35:00,37.36,37.39,37.32,37.34,91440.0,33.4639,33.4907,33.428,33.446,91440.0
2020-10-21 13:40:00,37.34,37.39,37.34,37.39,61750.0,33.446,33.4907,33.446,33.4907,61750.0
2020-10-21 13:45:00,37.4,37.4,37.35,37.39,43130.0,33.4997,33.4997,33.4549,33.4907,43130.0
2020-10-21 13:50:00,37.4,37.45,37.37,37.38,114520.0,33.4997,33.5445,33.4728,33.4818,114520.0
2020-10-21 13:55:00,37.4,37.4,37.37,37.4,46000.0,33.4997,33.4997,33.4728,33.4997,46000.0
2020-10-21 14:00:00,37.39,37.43,37.34,37.37,67330.0,33.4907,33.5266,33.446,33.4728,67330.0
2020-10-21 14:05:00,37.37,37.4,37.35,37.4,47060.0,33.4728,33.4997,33.4549,33.4997,47060.0
2020-10-21 14:10:00,37.39,37.42,37.33,37.33,43700.0,33.4907,33.5176,33.437,33.437,43700.0
2020-10-21 14:15:00,37.38,37.39,37.33,37.36,52200.0,33.4818,33.4907,33.437,33.4639,52200.0
2020-10-21 14:20:00,37.35,37.35,37.31,37.33,18500.0,33.4549,33.4549,33.4191,33.437,18500.0
2020-10-21 14:25:00,37.34,37.41,37.34,37.39,53860.0,33.446,33.5087,33.446,33.4907,53860.0
2020-10-21 14:30:00,37.38,37.42,37.38,37.41,94150.0,33.4818,33.5176,33.4818,33.5087,94150.0
2020-10-21 14:35:00,37.41,37.43,37.35,37.36,120130.0,33.5087,33.5266,33.4549,33.4639,120130.0
2020-10-21 14:40:00,37.37,37.42,37.36,37.39,91590.0,33.4728,33.5176,33.4639,33.4907,91590.0
2020-10-21 14:45:00,37.41,37.41,37.36,37.38,58000.0,33.5087,33.5087,33.4639,33.4818,58000.0
2020-10-21 14:50:00,37.36,37.39,37.34,37.35,26440.0,33.4639,33.4907,33.446,33.4549,26440.0
2020-10-21 14:55:00,37.35,37.44,37.34,37.39,35310.0,33.4549,33.5355,33.446,33.4907,35310.0
2020-10-21 15:00:00,37.43,37.43,37.35,37.35,45990.0,33.5266,33.5266,33.4549,33.4549,45990.0
2020-10-21 15:05:00,37.36,37.41,37.33,37.35,41000.0,33.4639,33.5087,33.437,33.4549,41000.0
2020-10-21 15:10:00,37.37,37.4,37.36,37.4,33230.0,33.4728,33.4997,33.4639,33.4997,33230.0
2020-10-21 15:15:00,37.38,37.41,37.35,37.39,47530.0,33.4818,33.5087,33.4549,33.4907,47530.0
2020-10-21 15:20:00,37.39,37.43,37.38,37.4,68620.0,33.4907,33.5266,33.4818,33.4997,68620.0
2020-10-21 15:25:00,37.41,37.45,37.41,37.45,202110.0,33.5087,33.5445,33.5087,33.5445,202110.0
2020-10-21 15:30:00,37.47,37.5,37.33,37.33,130360.0,33.5624,33.5893,33.437,33.437,130360.0
2020-10-21 15:35:00,37.36,37.39,37.34,37.34,82160.0,33.4639,33.4907,33.446,33.446,82160.0
2020-10-21 15:40:00,37.34,37.34,37.27,37.28,128340.0,33.446,33.446,33.3833,33.3922,128340.0
2020-10-21 15:45:00,37.27,37.3,37.21,37.23,136410.0,33.3833,33.4101,33.3295,33.3474,136410.0
2020-10-21 15:50:00,37.22,37.34,37.21,37.3,289650.0,33.3385,33.446,33.3295,33.4101,289650.0
2020-10-21 15:55:00,37.31,37.33,37.18,37.21,443760.0,33.4191,33.437,33.3026,33.3295,443760.0
2020-10-22 09:30:00,37.13,37.41,37.11,37.24,252810.0,33.2579,33.5087,33.2399,33.3564,252810.0
2020-10-22 09:35:00,37.28,37.3,37.13,37.13,59860.0,33.3922,33.4101,33.2579,33.2579,59860.0
2020-10-22 09:40:00,37.18,37.27,37.18,37.27,92300.0,33.3026,33.3833,33.3026,33.3833,92300.0
2020-10-22 09:45:00,37.24,37.26,37.16,37.18,62370.0,33.3564,33.3743,33.2847,33.3026,62370.0
2020-10-22 09:50:00,37.16,37.26,37.15,37.24,40480.0,33.2847,33.3743,33.2758,33.3564,40480.0
2020-10-22 09:55:00,37.25,37.32,37.21,37.32,38000.0,33.3653,33.428,33.3295,33.428,38000.0
2020-10-22 10:00:00,37.3,37.33,37.19,37.19,52180.0,33.4101,33.437,33.3116,33.3116,52180.0
2020-10-22 10:05:00,37.22,37.26,37.19,37.21,144260.0,33.3385,33.3743,33.3116,33.3295,144260.0
2020-10-22 10:10:00,37.24,37.26,37.18,37.23,45490.0,33.3564,33.3743,33.3026,33.3474,45490.0
2020-10-22 10:15:00,37.2,37.23,37.17,37.2,92930.0,33.3206,33.3474,33.2937,33.3206,92930.0
2020-10-22 10:20:00,37.19,37.23,37.15,37.15,91760.0,33.3116,33.3474,33.2758,33.2758,91760.0
2020-10-22 10:25:00,37.15,37.19,37.13,37.19,147730.0,33.2758,33.3116,33.2579,33.3116,147730.0
2020-10-22 10:30:00,37.18,37.19,36.91,36.95,228840.0,33.3026,33.3116,33.0608,33.0966,228840.0
2020-10-22 10:35:00,36.94,37.01,36.94,36.97,250920.0,33.0877,33.1504,33.0877,33.1145,250920.0
2020-10-22 10:40:00,36.98,36.98,36.75,36.77,139820.0,33.1235,33.1235,32.9175,32.9354,139820.0
2020-10-22 10:45:00,36.79,36.85,36.77,36.8,54100.0,32.9533,33.0071,32.9354,32.9623,54100.0
2020-10-22 10:50:00,36.8,36.92,36.76,36.85,41400.0,32.9623,33.0698,32.9264,33.0071,41400.0
2020-10-22 10:55:00,36.82,36.88,36.77,36.77,110340.0,32.9802,33.0339,32.9354,32.9354,110340.0
2020-10-22 11:00:00,36.79,36.86,36.79,36.8,70020.0,32.9533,33.016,32.9533,32.9623,70020.0
2020-10-22 11:05:00,36.82,36.82,36.71,36.74,161900.0,32.9802,32.9802,32.8817,32.9085,161900.0
2020-10-22 11:10:00,36.74,36.9,36.73,36.87,92310.0,32.9085,33.0518,32.8996,33.025,92310.0
2020-10-22 11:15:00,36.9,36.9,36.84,36.87,91310.0,33.0518,33.0518,32.9981,33.025,91310.0
2020-10-22 11:20:00,36.87,36.97,36.85,36.93,419910.0,33.025,33.1145,33.0071,33.0787,419910.0
2020-10-22 11:25:00,36.93,37.02,36.9,36.99,96090.0,33.0787,33.1593,33.0518,33.1325,96090.0
2020-10-22 11:30:00,37.0,37.01,36.9,36.9,92950.0,33.1414,33.1504,33.0518,33.0518,92950.0
2020-10-22 11:35:00,36.9,36.97,36.88,36.9,158780.0,33.0518,33.1145,33.0339,33.0518,158780.0
2020-10-22 11:40:00,36.9,36.95,36.9,36.95,17000.0,33.0518,33.0966,33.0518,33.0966,17000.0
2020-10-22 11:45:00,36.91,36.97,36.86,36.96,36380.0,33.0608,33.1145,33.016,33.1056,36380.0
2020-10-22 11:50:00,36.97,37.01,36.96,36.96,34640.0,33.1145,33.1504,33.1056,33.1056,34640.0
2020-10-22 11:55:00,36.98,36.98,36.91,36.95,66150.0,33.1235,33.1235,33.0608,33.0966,66150.0
2020-10-22 12:00:00,36.96,36.96,36.89,36.89,23520.0,33.1056,33.1056,33.0429,33.0429,23520.0
2020-10-22 12:05:00,36.9,37.01,36.9,37.01,37970.0,33.0518,33.1504,33.0518,33.1504,37970.0
2020-10-22 12:10:00,37.01,37.02,36.97,37.01,42880.0,33.1504,33.1593,33.1145,33.1504,42880.0
2020-10-22 12:15:00,37.0,37.06,37.0,37.03,75560.0,33.1414,33.1952,33.1414,33.1683,75560.0
2020-10-22 12:20:00,37.02,37.03,37.0,37.02,42440.0,33.1593,33.1683,33.1414,33.1593,42440.0
2020-10-22 12:25:00,37.02,37.05,37.0,37.04,34390.0,33.1593,33.1862,33.1414,33.1772,34390.0
2020-10-22 12:30:00,37.03,37.05,37.01,37.02,113290.0,33.1683,33.1862,33.1504,33.1593,113290.0
2020-10-22 12:35:00,37.02,37.04,37.0,37.02,23130.0,33.1593,33.1772,33.1414,33.1593,23130.0
2020-10-22 12:40:00,37.01,37.04,36.97,37.04,40450.0,33.1504,33.1772,33.1145,33.1772,40450.0
2020-10-22 12:45:00,37.03,37.05,37.0,37.04,19590.0,33.1683,33.1862,33.1414,33.1772,19590.0
2020-10-22 12:50:00,37.04,37.07,37.04,37.06,54100.0,33.1772,33.2041,33.1772,33.1952,54100.0
2020-10-22 12:55:00,37.06,37.13,37.06,37.11,26100.0,33.1952,33.2579,33.1952,33.2399,26100.0
2020-10-22 13:00:00,37.1,37.11,37.08,37.11,155450.0,33.231,33.2399,33.2131,33.2399,155450.0
2020-10-22 13:05:00,37.11,37.18,37.1,37.18,59520.0,33.2399,33.3026,33.231,33.3026,59520.0
2020-10-22 13:10:00,37.2,37.29,37.17,37.27,48790.0,33.3206,33.4012,33.2937,33.3833,48790.0
2020-10-22 13:15:00,37.3,37.3,37.21,37.23,130190.0,33.4101,33.4101,33.3295,33.3474,130190.0
2020-10-22 13:20:00,37.22,37.27,37.22,37.24,142580.0,33.3385,33.3833,33.3385,33.3564,142580.0
2020-10-22 13:25:00,37.24,37.26,37.23,37.25,59490.0,33.3564,33.3743,33.3474,33.3653,59490.0
2020-10-22 13:30:00,37.26,37.27,37.24,37.25,45300.0,33.3743,33.3833,33.3564,33.3653,45300.0
2020-10-22 13:35:00,37.25,37.26,37.23,37.24,90160.0,33.3653,33.3743,33.3474,33.3564,90160.0
2020-10-22 13:40:00,37.25,37.31,37.24,37.24,71300.0,33.3653,33.4191,33.3564,33.3564,71300.0
2020-10-22 13:45:00,37.26,37.27,37.24,37.26,39220.0,33.3743,33.3833,33.3564,33.3743,39220.0
2020-10-22 13:50:00,37.25,37.32,37.23,37.27,100310.0,33.3653,33.428,33.3474,33.3833,100310.0
2020-10-22 13:55:00,37.28,37.3,37.25,37.28,35730.0,33.3922,33.4101,33.3653,33.3922,35730.0
2020-10-22 14:00:00,37.27,37.33,37.27,37.32,113650.0,33.3833,33.437,33.3833,33.428,113650.0
2020-10-22 14:05:00,37.33,37.39,37.3,37.33,420460.0,33.437,33.4907,33.4101,33.437,420460.0
2020-10-22 14:10:00,37.32,37.38,37.29,37.34,161030.0,33.428,33.4818,33.4012,33.446,161030.0
2020-10-22 14:15:00,37.36,37.42,37.35,37.39,72610.0,33.4639,33.5176,33.4549,33.4907,72610.0
2020-10-22 14:20:00,37.34,37.36,37.31,37.34,73820.0,33.446,33.4639,33.4191,33.446,73820.0
2020-10-22 14:25:00,37.36,37.36,37.32,37.32,45560.0,33.4639,33.4639,33.428,33.428,45560.0
2020-10-22 14:30:00,37.32,37.36,37.31,37.35,147220.0,33.428,33.4639,33.4191,33.4549,147220.0
2020-10-22 14:35:00,37.35,37.36,37.32,37.32,109260.0,33.4549,33.4639,33.428,33.428,109260.0
2020-10-22 14:40:00,37.3,37.32,37.27,37.29,63100.0,33.4101,33.428,33.3833,33.4012,63100.0
2020-10-22 14:45:00,37.29,37.32,37.28,37.31,40870.0,33.4012,33.428,33.3922,33.4191,40870.0
2020-10-22 14:50:00,37.3,37.31,37.27,37.3,22000.0,33.4101,33.4191,33.3833,33.4101,22000.0
2020-10-22 14:55:00,37.3,37.32,37.29,37.3,54330.0,33.4101,33.428,33.4012,33.4101,54330.0
2020-10-22 15:00:00,37.3,37.3,37.27,37.29,52000.0,33.4101,33.4101,33.3833,33.4012,52000.0
2020-10-22 15:05:00,37.27,37.3,37.23,37.25,67230.0,33.3833,33.4101,33.3474,33.3653,67230.0
2020-10-22 15:10:00,37.26,37.27,37.19,37.27,98290.0,33.3743,33.3833,33.3116,33.3833,98290.0
2020-10-22 15:15:00,37.27,37.3,37.27,37.29,100310.0,33.3833,33.4101,33.3833,33.4012,100310.0
2020-10-22 15:20:00,37.29,37.32,37.29,37.3,65120.0,33.4012,33.428,33.4012,33.4101,65120.0
2020-10-22 15:25:00,37.3,37.39,37.3,37.38,150670.0,33.4101,33.4907,33.4101,33.4818,150670.0
2020-10-22 15:30:00,37.37,37.4,37.36,37.38,338850.0,33.4728,33.4997,33.4639,33.4818,338850.0
2020-10-22 15:35:00,37.38,37.42,37.37,37.39,118380.0,33.4818,33.5176,33.4728,33.4907,118380.0
2020-10-22 15:40:00,37.39,37.42,37.37,37.39,269270.0,33.4907,33.5176,33.4728,33.4907,269270.0
2020-10-22 15:45:00,37.4,37.42,37.39,37.4,160040.0,33.4997,33.5176,33.4907,33.4997,160040.0
2020-10-22 15:50:00,37.41,37.43,37.39,37.42,370950.0,33.5087,33.5266,33.4907,33.5176,370950.0
2020-10-22 15:55:00,37.41,37.41,37.32,37.35,451430.0,33.5087,33.5087,33.428,33.4549,451430.0
2020-10-23 09:30:00,37.33,37.38,37.14,37.24,225930.0,33.437,33.4818,33.2668,33.3564,225930.0
2020-10-23 09:35:00,37.25,37.35,37.23,37.3,60370.0,33.3653,33.4549,33.3474,33.4101,60370.0
2020-10-23 09:40:00,37.33,37.36,37.24,37.24,38240.0,33.437,33.4639,33.3564,33.3564,38240.0
2020-10-23 09:45:00,37.2,37.36,37.2,37.31,133670.0,33.3206,33.4639,33.3206,33.4191,133670.0
2020-10-23 09:50:00,37.29,37.32,37.26,37.27,16000.0,33.4012,33.428,33.3743,33.3833,16000.0
2020-10-23 09:55:00,37.26,37.29,37.23,37.23,113430.0,33.3743,33.4012,33.3474,33.3474,113430.0
2020-10-23 10:00:00,37.29,37.29,37.17,37.22,170260.0,33.4012,33.4012,33.2937,33.3385,170260.0
2020-10-23 10:05:00,37.19,37.3,37.19,37.3,150650.0,33.3116,33.4101,33.3116,33.4101,150650.0
2020-10-23 10:10:00,37.29,37.36,37.27,37.33,212030.0,33.4012,33.4639,33.3833,33.437,212030.0
2020-10-23 10:15:00,37.33,37.39,37.3,37.38,39010.0,33.437,33.4907,33.4101,33.4818,39010.0
2020-10-23 10:20:00,37.37,37.37,37.29,37.29,30600.0,33.4728,33.4728,33.4012,33.4012,30600.0
2020-10-23 10:25:00,37.29,37.31,37.28,37.29,10550.0,33.4012,33.4191,33.3922,33.4012,10550.0
2020-10-23 10:30:00,37.28,37.31,37.26,37.3,37470.0,33.3922,33.4191,33.3743,33.4101,37470.0
2020-10-23 10:35:00,37.31,37.33,37.24,37.26,27910.0,33.4191,33.437,33.3564,33.3743,27910.0
2020-10-23 10:40:00,37.25,37.31,37.22,37.22,30450.0,33.3653,33.4191,33.3385,33.3385,30450.0
2020-10-23 10:45:00,37.2,37.22,37.16,37.18,44410.0,33.3206,33.3385,33.2847,33.3026,44410.0
2020-10-23 10:50:00,37.18,37.19,37.12,37.12,87320.0,33.3026,33.3116,33.2489,33.2489,87320.0
2020-10-23 10:55:00,37.12,37.25,37.12,37.22,133580.0,33.2489,33.3653,33.2489,33.3385,133580.0
2020-10-23 11:00:00,37.24,37.29,37.24,37.27,36250.0,33.3564,33.4012,33.3564,33.3833,36250.0
2020-10-23 11:05:00,37.26,37.32,37.26,37.32,12590.0,33.3743,33.428,33.3743,33.428,12590.0
2020-10-23 11:10:00,37.32,37.35,37.29,37.35,80730.0,33.428,33.4549,33.4012,33.4549,80730.0
2020-10-23 11:15:00,37.36,37.37,37.3,37.3,25330.0,33.4639,33.4728,33.4101,33.4101,25330.0
2020-10-23 11:20:00,37.31,37.32,37.17,37.18,41200.0,33.4191,33.428,33.2937,33.3026,41200.0
2020-10-23 11:25:00,37.18,37.22,37.17,37.21,43250.0,33.3026,33.3385,33.2937,33.3295,43250.0
2020-10-23 11:30:00,37.21,37.26,37.18,37.22,25150.0,33.3295,33.3743,33.3026,33.3385,25150.0
2020-10-23 11:35:00,37.24,37.24,37.14,37.16,35000.0,33.3564,33.3564,33.2668,33.2847,35000.0
2020-10-23 11:40:00,37.15,37.22,37.15,37.19,23000.0,33.2758,33.3385,33.2758,33.3116,23000.0
2020-10-23 11:45:00,37.2,37.21,37.13,37.14,34450.0,33.3206,33.3295,33.2579,33.2668,34450.0
2020-10-23 11:50:00,37.13,37.14,37.08,37.13,67420.0,33.2579,33.2668,33.2131,33.2579,67420.0
2020-10-23 11:55:00,37.12,37.2,37.11,37.2,31420.0,33.2489,33.3206,33.2399,33.3206,31420.0
2020-10-23 12:00:00,37.2,37.23,37.16,37.22,56200.0,33.3206,33.3474,33.2847,33.3385,56200.0
2020-10-23 12:05:00,37.21,37.25,37.21,37.23,45800.0,33.3295,33.3653,33.3295,33.3474,45800.0
2020-10-23 12:10:00,37.21,37.29,37.21,37.27,56200.0,33.3295,33.4012,33.3295,33.3833,56200.0
2020-10-23 12:15:00,37.27,37.31,37.19,37.3,138710.0,33.3833,33.4191,33.3116,33.4101,138710.0
2020-10-23 12:20:00,37.3,37.3,37.2,37.2,45670.0,33.4101,33.4101,33.3206,33.3206,45670.0
2020-10-23 12:25:00,37.2,37.27,37.2,37.24,55830.0,33.3206,33.3833,33.3206,33.3564,55830.0
2020-10-23 12:30:00,37.24,37.26,37.22,37.24,35150.0,33.3564,33.3743,33.3385,33.3564,35150.0
2020-10-23 12:35:00,37.24,37.27,37.24,37.26,20010.0,33.3564,33.3833,33.3564,33.3743,20010.0
2020-10-23 12:40:00,37.28,37.29,37.26,37.27,37110.0,33.3922,33.4012,33.3743,33.3833,37110.0
2020-10-23 12:45:00,37.27,37.29,37.25,37.27,17800.0,33.3833,33.4012,33.3653,33.3833,17800.0
2020-10-23 12:50:00,37.26,37.29,37.25,37.26,46430.0,33.3743,33.4012,33.3653,33.3743,46430.0
2020-10-23 12:55:00,37.27,37.27,37.19,37.2,32670.0,33.3833,33.3833,33.3116,33.3206,32670.0
2020-10-23 13:00:00,37.19,37.28,37.19,37.26,30320.0,33.3116,33.3922,33.3116,33.3743,30320.0
2020-10-23 13:05:00,37.26,37.27,37.23,37.27,46610.0,33.3743,33.3833,33.3474,33.3833,46610.0
2020-10-23 13:10:00,37.27,37.28,37.23,37.24,22750.0,33.3833,33.3922,33.3474,33.3564,22750.0
2020-10-23 13:15:00,37.27,37.27,37.23,37.26,10910.0,33.3833,33.3833,33.3474,33.3743,10910.0
2020-10-23 13:20:00,37.24,37.28,37.23,37.27,22130.0,33.3564,33.3922,33.3474,33.3833,22130.0
2020-10-23 13:25:00,37.27,37.28,37.24,37.26,10020.0,33.3833,33.3922,33.3564,33.3743,10020.0
2020-10-23 13:30:00,37.25,37.29,37.23,37.23,19100.0,33.3653,33.4012,33.3474,33.3474,19100.0
2020-10-23 13:35:00,37.24,37.27,37.23,37.26,30010.0,33.3564,33.3833,33.3474,33.3743,30010.0
2020-10-23 13:40:00,37.26,37.26,37.23,37.25,62700.0,33.3743,33.3743,33.3474,33.3653,62700.0
2020-10-23 13:45:00,37.24,37.24,37.23,37.24,32000.0,33.3564,33.3564,33.3474,33.3564,32000.0
2020-10-23 13:50:00,37.26,37.27,37.25,37.27,31090.0,33.3743,33.3833,33.3653,33.3833,31090.0
2020-10-23 13:55:00,37.26,37.27,37.24,37.24,24030.0,33.3743,33.3833,33.3564,33.3564,24030.0
2020-10-23 14:00:00,37.25,37.25,37.22,37.25,24000.0,33.3653,33.3653,33.3385,33.3653,24000.0
2020-10-23 14:05:00,37.28,37.28,37.25,37.28,21230.0,33.3922,33.3922,33.3653,33.3922,21230.0
2020-10-23 14:10:00,37.26,37.26,37.24,37.24,12000.0,33.3743,33.3743,33.3564,33.3564,12000.0
2020-10-23 14:15:00,37.24,37.29,37.24,37.27,29400.0,33.3564,33.4012,33.3564,33.3833,29400.0
2020-10-23 14:20:00,37.26,37.27,37.26,37.26,15230.0,33.3743,33.3833,33.3743,33.3743,15230.0
2020-10-23 14:25:00,37.27,37.28,37.26,37.28,36280.0,33.3833,33.3922,33.3743,33.3922,36280.0
2020-10-23 14:30:00,37.27,37.29,37.26,37.27,20000.0,33.3833,33.4012,33.3743,33.3833,20000.0
2020-10-23 14:35:00,37.27,37.28,37.23,37.23,66260.0,33.3833,33.3922,33.3474,33.3474,66260.0
2020-10-23 14:40:00,37.24,37.26,37.21,37.21,20450.0,33.3564,33.3743,33.3295,33.3295,20450.0
2020-10-23 14:45:00,37.22,37.23,37.21,37.22,21000.0,33.3385,33.3474,33.3295,33.3385,21000.0
2020-10-23 14:50:00,37.23,37.24,37.2,37.2,19000.0,33.3474,33.3564,33.3206,33.3206,19000.0
2020-10-23 14:55:00,37.2,37.21,37.15,37.17,40050.0,33.3206,33.3295,33.2758,33.2937,40050.0
2020-10-23 15:00:00,37.17,37.2,37.16,37.19,34110.0,33.2937,33.3206,33.2847,33.3116,34110.0
2020-10-23 15:05:00,37.18,37.21,37.18,37.21,41220.0,33.3026,33.3295,33.3026,33.3295,41220.0
2020-10-23 15:10:00,37.21,37.26,37.21,37.24,33530.0,33.3295,33.3743,33.3295,33.3564,33530.0
2020-10-23 15:15:00,37.24,37.25,37.23,37.23,33880.0,33.3564,33.3653,33.3474,33.3474,33880.0
2020-10-23 15:20:00,37.24,37.24,37.2,37.2,53010.0,33.3564,33.3564,33.3206,33.3206,53010.0
2020-10-23 15:25:00,37.2,37.2,37.18,37.19,48760.0,33.3206,33.3206,33.3026,33.3116,48760.0
2020-10-23 15:30:00,37.2,37.2,37.17,37.18,41480.0,33.3206,33.3206,33.2937,33.3026,41480.0
2020-10-23 15:35:00,37.18,37.2,37.17,37.19,104530.0,33.3026,33.3206,33.2937,33.3116,104530.0
2020-10-23 15:40:00,37.19,37.27,37.18,37.26,73300.0,33.3116,33.3833,33.3026,33.3743,73300.0
2020-10-23 15:45:00,37.26,37.29,37.24,37.27,119860.0,33.3743,33.4012,33.3564,33.3833,119860.0
2020-10-23 15:50:00,37.27,37.27,37.2,37.26,164620.0,33.3833,33.3833,33.3206,33.3743,164620.0
2020-10-23 15:55:00,37.25,37.27,37.21,37.24,344390.0,33.3653,33.3833,33.3295,33.3564,344390.0
2020-10-26 09:30:00,36.96,36.98,36.77,36.86,235910.0,33.1056,33.1235,32.9354,33.016,235910.0
2020-10-26 09:35:00,36.83,37.0,36.83,36.91,84200.0,32.9891,33.1414,32.9891,33.0608,84200.0
2020-10-26 09:40:00,36.9,36.9,36.8,36.89,33350.0,33.0518,33.0518,32.9623,33.0429,33350.0
2020-10-26 09:45:00,36.89,36.93,36.82,36.88,42260.0,33.0429,33.0787,32.9802,33.0339,42260.0
2020-10-26 09:50:00,36.88,36.96,36.83,36.9,71120.0,33.0339,33.1056,32.9891,33.0518,71120.0
2020-10-26 09:55:00,36.91,36.95,36.85,36.87,63130.0,33.0608,33.0966,33.0071,33.025,63130.0
2020-10-26 10:00:00,36.85,36.94,36.82,36.88,150280.0,33.0071,33.0877,32.9802,33.0339,150280.0
2020-10-26 10:05:00,36.88,36.89,36.78,36.83,86170.0,33.0339,33.0429,32.9444,32.9891,86170.0
2020-10-26 10:10:00,36.83,36.83,36.76,36.79,68080.0,32.9891,32.9891,32.9264,32.9533,68080.0
2020-10-26 10:15:00,36.78,36.82,36.76,36.8,58160.0,32.9444,32.9802,32.9264,32.9623,58160.0
2020-10-26 10:20:00,36.78,36.81,36.68,36.68,102330.0,32.9444,32.9712,32.8548,32.8548,102330.0
2020-10-26 10:25:00,36.69,36.69,36.62,36.64,134190.0,32.8637,32.8637,32.801,32.819,134190.0
2020-10-26 10:30:00,36.63,36.67,36.61,36.65,239580.0,32.81,32.8458,32.7921,32.8279,239580.0
2020-10-26 10:35:00,36.65,36.7,36.6,36.7,100330.0,32.8279,32.8727,32.7831,32.8727,100330.0
2020-10-26 10:40:00,36.69,36.7,36.64,36.67,66490.0,32.8637,32.8727,32.819,32.8458,66490.0
2020-10-26 10:45:00,36.66,36.7,36.57,36.6,163600.0,32.8369,32.8727,32.7563,32.7831,163600.0
2020-10-26 10:50:00,36.62,36.62,36.5,36.52,44070.0,32.801,32.801,32.6936,32.7115,44070.0
2020-10-26 10:55:00,36.52,36.52,36.37,36.4,239500.0,32.7115,32.7115,32.5771,32.604,239500.0
2020-10-26 11:00:00,36.38,36.39,36.32,36.34,109630.0,32.5861,32.595,32.5323,32.5502,109630.0
2020-10-26 11:05:00,36.36,36.4,36.32,36.34,53500.0,32.5682,32.604,32.5323,32.5502,53500.0
2020-10-26 11:10:00,36.34,36.37,36.24,36.27,156160.0,32.5502,32.5771,32.4607,32.4875,156160.0
2020-10-26 11:15:00,36.29,36.29,36.14,36.16,270830.0,32.5055,32.5055,32.3711,32.389,270830.0
2020-10-26 11:20:00,36.17,36.23,36.16,36.23,206620.0,32.398,32.4517,32.389,32.4517,206620.0
2020-10-26 11:25:00,36.24,36.29,36.19,36.2,67010.0,32.4607,32.5055,32.4159,32.4248,67010.0
2020-10-26 11:30:00,36.22,36.23,36.16,36.18,81910.0,32.4428,32.4517,32.389,32.4069,81910.0
2020-10-26 11:35:00,36.19,36.23,36.17,36.22,82660.0,32.4159,32.4517,32.398,32.4428,82660.0
2020-10-26 11:40:00,36.2,36.24,36.08,36.13,117110.0,32.4248,32.4607,32.3174,32.3621,117110.0
2020-10-26 11:45:00,36.13,36.2,36.13,36.14,60150.0,32.3621,32.4248,32.3621,32.3711,60150.0
2020-10-26 11:50:00,36.14,36.28,36.11,36.26,52010.0,32.3711,32.4965,32.3442,32.4786,52010.0
2020-10-26 11:55:00,36.27,36.27,36.13,36.13,28490.0,32.4875,32.4875,32.3621,32.3621,28490.0
2020-10-26 12:00:00,36.16,36.16,36.08,36.13,49570.0,32.389,32.389,32.3174,32.3621,49570.0
2020-10-26 12:05:00,36.15,36.15,36.09,36.1,49010.0,32.3801,32.3801,32.3263,32.3353,49010.0
2020-10-26 12:10:00,36.13,36.18,36.13,36.13,34650.0,32.3621,32.4069,32.3621,32.3621,34650.0
2020-10-26 12:15:00,36.13,36.22,36.13,36.22,45510.0,32.3621,32.4428,32.3621,32.4428,45510.0
2020-10-26 12:20:00,36.23,36.25,36.16,36.22,115670.0,32.4517,32.4696,32.389,32.4428,115670.0
2020-10-26 12:25:00,36.23,36.26,36.18,36.24,77950.0,32.4517,32.4786,32.4069,32.4607,77950.0
2020-10-26 12:30:00,36.2,36.21,36.11,36.11,88670.0,32.4248,32.4338,32.3442,32.3442,88670.0
2020-10-26 12:35:00,36.13,36.17,36.1,36.12,61310.0,32.3621,32.398,32.3353,32.3532,61310.0
2020-10-26 12:40:00,36.12,36.14,36.09,36.1,100560.0,32.3532,32.3711,32.3263,32.3353,100560.0
2020-10-26 12:45:00,36.1,36.1,36.0,36.02,101030.0,32.3353,32.3353,32.2457,32.2636,101030.0
2020-10-26 12:50:00,36.02,36.03,35.99,36.0,149470.0,32.2636,32.2726,32.2367,32.2457,149470.0
2020-10-26 12:55:00,35.99,36.03,35.97,36.02,55840.0,32.2367,32.2726,32.2188,32.2636,55840.0
2020-10-26 13:00:00,36.0,36.04,35.98,36.02,44390.0,32.2457,32.2815,32.2278,32.2636,44390.0
2020-10-26 13:05:00,36.02,36.03,35.93,35.95,79530.0,32.2636,32.2726,32.183,32.2009,79530.0
2020-10-26 13:10:00,35.95,35.97,35.88,35.92,153960.0,32.2009,32.2188,32.1382,32.174,153960.0
2020-10-26 13:15:00,35.92,35.93,35.83,35.83,91390.0,32.174,32.183,32.0934,32.0934,91390.0
2020-10-26 13:20:00,35.85,35.87,35.78,35.82,139450.0,32.1113,32.1293,32.0486,32.0845,139450.0
2020-10-26 13:25:00,35.82,35.84,35.79,35.8,108030.0,32.0845,32.1024,32.0576,32.0666,108030.0
2020-10-26 13:30:00,35.8,35.83,35.76,35.8,129260.0,32.0666,32.0934,32.0307,32.0666,129260.0
2020-10-26 13:35:00,35.8,35.87,35.77,35.85,81080.0,32.0666,32.1293,32.0397,32.1113,81080.0
2020-10-26 13:40:00,35.85,35.85,35.81,35.85,83080.0,32.1113,32.1113,32.0755,32.1113,83080.0
2020-10-26 13:45:00,35.84,35.88,35.83,35.88,63610.0,32.1024,32.1382,32.0934,32.1382,63610.0
2020-10-26 13:50:00,35.85,35.92,35.82,35.92,110610.0,32.1113,32.174,32.0845,32.174,110610.0
2020-10-26 13:55:00,35.91,35.96,35.89,35.94,54280.0,32.1651,32.2099,32.1472,32.192,54280.0
2020-10-26 14:00:00,35.9,35.92,35.9,35.92,17960.0,32.1561,32.174,32.1561,32.174,17960.0
2020-10-26 14:05:00,35.95,35.98,35.93,35.94,41850.0,32.2009,32.2278,32.183,32.192,41850.0
2020-10-26 14:10:00,35.93,35.96,35.9,35.92,43570.0,32.183,32.2099,32.1561,32.174,43570.0
2020-10-26 14:15:00,35.94,35.99,35.94,35.99,51500.0,32.192,32.2367,32.192,32.2367,51500.0
2020-10-26 14:20:00,35.96,35.98,35.94,35.98,46130.0,32.2099,32.2278,32.192,32.2278,46130.0
2020-10-26 14:25:00,35.99,36.11,35.96,36.11,84000.0,32.2367,32.3442,32.2099,32.3442,84000.0
2020-10-26 14:30:00,36.12,36.15,36.08,36.1,158900.0,32.3532,32.3801,32.3174,32.3353,158900.0
2020-10-26 14:35:00,36.1,36.15,36.07,36.14,117260.0,32.3353,32.3801,32.3084,32.3711,117260.0
2020-10-26 14:40:00,36.14,36.17,36.12,36.12,54570.0,32.3711,32.398,32.3532,32.3532,54570.0
2020-10-26 14:45:00,36.12,36.12,36.06,36.07,39100.0,32.3532,32.3532,32.2994,32.3084,39100.0
2020-10-26 14:50:00,36.08,36.15,36.08,36.13,43900.0,32.3174,32.3801,32.3174,32.3621,43900.0
2020-10-26 14:55:00,36.13,36.16,36.12,36.12,29710.0,32.3621,32.389,32.3532,32.3532,29710.0
2020-10-26 15:00:00,36.13,36.2,36.13,36.15,64820.0,32.3621,32.4248,32.3621,32.3801,64820.0
2020-10-26 15:05:00,36.14,36.14,36.08,36.1,42900.0,32.3711,32.3711,32.3174,32.3353,42900.0
2020-10-26 15:10:00,36.11,36.14,36.05,36.05,47760.0,32.3442,32.3711,32.2905,32.2905,47760.0
2020-10-26 15:15:00,36.08,36.15,36.05,36.05,96310.0,32.3174,32.3801,32.2905,32.2905,96310.0
2020-10-26 15:20:00,36.07,36.13,36.07,36.11,60180.0,32.3084,32.3621,32.3084,32.3442,60180.0
2020-10-26 15:25:00,36.11,36.14,36.1,36.13,88360.0,32.3442,32.3711,32.3353,32.3621,88360.0
2020-10-26 15:30:00,36.13,36.2,36.09,36.16,94320.0,32.3621,32.4248,32.3263,32.389,94320.0
2020-10-26 15:35:00,36.17,36.2,36.14,36.17,119410.0,32.398,32.4248,32.3711,32.398,119410.0
2020-10-26 15:40:00,36.18,36.19,36.11,36.13,417800.0,32.4069,32.4159,32.3442,32.3621,417800.0
2020-10-26 15:45:00,36.13,36.13,36.01,36.02,221190.0,32.3621,32.3621,32.2547,32.2636,221190.0
2020-10-26 15:50:00,36.02,36.1,36.0,36.1,283290.0,32.2636,32.3353,32.2457,32.3353,283290.0
2020-10-26 15:55:00,36.1,36.31,36.1,36.31,819080.0,32.3353,32.5234,32.3353,32.5234,819080.0
2020-10-27 09:30:00,36.49,36.52,36.23,36.29,220940.0,32.6846,32.7115,32.4517,32.5055,220940.0
2020-10-27 09:35:00,36.32,36.42,36.29,36.37,100900.0,32.5323,32.6219,32.5055,32.5771,100900.0
2020-10-27 09:40:00,36.35,36.35,36.26,36.28,65680.0,32.5592,32.5592,32.4786,32.4965,65680.0
2020-10-27 09:45:00,36.29,36.4,36.23,36.23,48060.0,32.5055,32.604,32.4517,32.4517,48060.0
2020-10-27 09:50:00,36.2,36.25,36.2,36.24,26570.0,32.4248,32.4696,32.4248,32.4607,26570.0
2020-10-27 09:55:00,36.25,36.27,36.22,36.26,29620.0,32.4696,32.4875,32.4428,32.4786,29620.0
2020-10-27 10:00:00,36.27,36.27,36.16,36.17,76330.0,32.4875,32.4875,32.389,32.398,76330.0
2020-10-27 10:05:00,36.14,36.27,36.12,36.24,33360.0,32.3711,32.4875,32.3532,32.4607,33360.0
2020-10-27 10:10:00,36.24,36.27,36.23,36.24,25500.0,32.4607,32.4875,32.4517,32.4607,25500.0
2020-10-27 10:15:00,36.22,36.22,36.15,36.15,93970.0,32.4428,32.4428,32.3801,32.3801,93970.0
2020-10-27 10:20:00,36.15,36.24,36.15,36.18,57480.0,32.3801,32.4607,32.3801,32.4069,57480.0
2020-10-27 10:25:00,36.18,36.21,36.13,36.13,38550.0,32.4069,32.4338,32.3621,32.3621,38550.0
2020-10-27 10:30:00,36.13,36.26,36.13,36.26,76160.0,32.3621,32.4786,32.3621,32.4786,76160.0
2020-10-27 10:35:00,36.25,36.27,36.22,36.23,70880.0,32.4696,32.4875,32.4428,32.4517,70880.0
2020-10-27 10:40:00,36.25,36.25,36.16,36.21,82710.0,32.4696,32.4696,32.389,32.4338,82710.0
2020-10-27 10:45:00,36.19,36.3,36.17,36.28,97010.0,32.4159,32.5144,32.398,32.4965,97010.0
2020-10-27 10:50:00,36.27,36.3,36.24,36.27,40140.0,32.4875,32.5144,32.4607,32.4875,40140.0
2020-10-27 10:55:00,36.28,36.28,36.19,36.19,53000.0,32.4965,32.4965,32.4159,32.4159,53000.0
2020-10-27 11:00:00,36.21,36.24,36.2,36.24,24040.0,32.4338,32.4607,32.4248,32.4607,24040.0
2020-10-27 11:05:00,36.24,36.25,36.19,36.23,154290.0,32.4607,32.4696,32.4159,32.4517,154290.0
2020-10-27 11:10:00,36.23,36.29,36.23,36.28,39050.0,32.4517,32.5055,32.4517,32.4965,39050.0
2020-10-27 11:15:00,36.27,36.28,36.25,36.26,116760.0,32.4875,32.4965,32.4696,32.4786,116760.0
2020-10-27 11:20:00,36.27,36.28,36.21,36.22,46820.0,32.4875,32.4965,32.4338,32.4428,46820.0
2020-10-27 11:25:00,36.23,36.24,36.16,36.17,41540.0,32.4517,32.4607,32.389,32.398,41540.0
2020-10-27 11:30:00,36.16,36.18,36.13,36.18,33950.0,32.389,32.4069,32.3621,32.4069,33950.0
2020-10-27 11:35:00,36.16,36.2,36.14,36.18,27280.0,32.389,32.4248,32.3711,32.4069,27280.0
2020-10-27 11:40:00,36.21,36.23,36.16,36.17,41150.0,32.4338,32.4517,32.389,32.398,41150.0
2020-10-27 11:45:00,36.18,36.18,36.14,36.14,33790.0,32.4069,32.4069,32.3711,32.3711,33790.0
2020-10-27 11:50:00,36.14,36.15,36.11,36.15,33410.0,32.3711,32.3801,32.3442,32.3801,33410.0
2020-10-27 11:55:00,36.12,36.26,36.11,36.22,140640.0,32.3532,32.4786,32.3442,32.4428,140640.0
2020-10-27 12:00:00,36.22,36.25,36.21,36.24,19400.0,32.4428,32.4696,32.4338,32.4607,19400.0
2020-10-27 12:05:00,36.22,36.22,36.18,36.19,72000.0,32.4428,32.4428,32.4069,32.4159,72000.0
2020-10-27 12:10:00,36.2,36.22,36.19,36.19,25290.0,32.4248,32.4428,32.4159,32.4159,25290.0
2020-10-27 12:15:00,36.18,36.18,36.13,36.16,42390.0,32.4069,32.4069,32.3621,32.389,42390.0
2020-10-27 12:20:00,36.18,36.19,36.15,36.16,25990.0,32.4069,32.4159,32.3801,32.389,25990.0
2020-10-27 12:25:00,36.16,36.18,36.12,36.12,15540.0,32.389,32.4069,32.3532,32.3532,15540.0
2020-10-27 12:30:00,36.11,36.12,36.09,36.09,92080.0,32.3442,32.3532,32.3263,32.3263,92080.0
2020-10-27 12:35:00,36.07,36.13,36.07,36.13,27940.0,32.3084,32.3621,32.3084,32.3621,27940.0
2020-10-27 12:40:00,36.12,36.12,36.04,36.04,90840.0,32.3532,32.3532,32.2815,32.2815,90840.0
2020-10-27 12:45:00,36.05,36.07,36.04,36.04,12000.0,32.2905,32.3084,32.2815,32.2815,12000.0
2020-10-27 12:50:00,36.03,36.06,36.03,36.04,16070.0,32.2726,32.2994,32.2726,32.2815,16070.0
2020-10-27 12:55:00,36.02,36.05,35.98,36.04,66310.0,32.2636,32.2905,32.2278,32.2815,66310.0
2020-10-27 13:00:00,36.05,36.05,36.0,36.04,24700.0,32.2905,32.2905,32.2457,32.2815,24700.0
2020-10-27 13:05:00,36.04,36.04,36.01,36.03,15000.0,32.2815,32.2815,32.2547,32.2726,15000.0
2020-10-27 13:10:00,36.04,36.05,35.99,36.03,35910.0,32.2815,32.2905,32.2367,32.2726,35910.0
2020-10-27 13:15:00,36.04,36.06,36.03,36.06,10250.0,32.2815,32.2994,32.2726,32.2994,10250.0
2020-10-27 13:20:00,36.05,36.07,36.01,36.06,85560.0,32.2905,32.3084,32.2547,32.2994,85560.0
2020-10-27 13:25:00,36.05,36.13,36.04,36.11,59010.0,32.2905,32.3621,32.2815,32.3442,59010.0
2020-10-27 13:30:00,36.11,36.17,36.1,36.14,85680.0,32.3442,32.398,32.3353,32.3711,85680.0
2020-10-27 13:35:00,36.16,36.16,36.13,36.14,21370.0,32.389,32.389,32.3621,32.3711,21370.0
2020-10-27 13:40:00,36.14,36.16,36.12,36.15,51380.0,32.3711,32.389,32.3532,32.3801,51380.0
2020-10-27 13:45:00,36.15,36.2,36.14,36.18,20010.0,32.3801,32.4248,32.3711,32.4069,20010.0
2020-10-27 13:50:00,36.16,36.18,36.13,36.14,16370.0,32.389,32.4069,32.3621,32.3711,16370.0
2020-10-27 13:55:00,36.16,36.17,36.12,36.16,13560.0,32.389,32.398,32.3532,32.389,13560.0
2020-10-27 14:00:00,36.15,36.17,36.11,36.12,25300.0,32.3801,32.398,32.3442,32.3532,25300.0
2020-10-27 14:05:00,36.12,36.12,36.1,36.12,17530.0,32.3532,32.3532,32.3353,32.3532,17530.0
2020-10-27 14:10:00,36.12,36.12,36.08,36.1,24280.0,32.3532,32.3532,32.3174,32.3353,24280.0
2020-10-27 14:15:00,36.09,36.1,36.01,36.02,30170.0,32.3263,32.3353,32.2547,32.2636,30170.0
2020-10-27 14:20:00,36.01,36.04,36.0,36.02,54850.0,32.2547,32.2815,32.2457,32.2636,54850.0
2020-10-27 14:25:00,36.01,36.04,36.01,36.04,51920.0,32.2547,32.2815,32.2547,32.2815,51920.0
2020-10-27 14:30:00,36.04,36.04,36.0,36.01,28910.0,32.2815,32.2815,32.2457,32.2547,28910.0
2020-10-27 14:35:00,36.01,36.03,36.0,36.01,23520.0,32.2547,32.2726,32.2457,32.2547,23520.0
2020-10-27 14:40:00,36.01,36.06,36.01,36.03,58110.0,32.2547,32.2994,32.2547,32.2726,58110.0
2020-10-27 14:45:00,36.03,36.08,35.99,36.07,35640.0,32.2726,32.3174,32.2367,32.3084,35640.0
2020-10-27 14:50:00,36.04,36.06,36.02,36.06,13500.0,32.2815,32.2994,32.2636,32.2994,13500.0
2020-10-27 14:55:00,36.04,36.05,35.99,36.02,45910.0,32.2815,32.2905,32.2367,32.2636,45910.0
2020-10-27 15:00:00,36.01,36.04,36.0,36.01,39280.0,32.2547,32.2815,32.2457,32.2547,39280.0
2020-10-27 15:05:00,36.01,36.01,35.93,35.93,30500.0,32.2547,32.2547,32.183,32.183,30500.0
2020-10-27 15:10:00,35.95,35.98,35.92,35.97,41470.0,32.2009,32.2278,32.174,32.2188,41470.0
2020-10-27 15:15:00,35.96,35.96,35.93,35.95,22250.0,32.2099,32.2099,32.183,32.2009,22250.0
2020-10-27 15:20:00,35.96,36.05,35.95,36.05,75730.0,32.2099,32.2905,32.2009,32.2905,75730.0
2020-10-27 15:25:00,36.05,36.07,36.04,36.06,52780.0,32.2905,32.3084,32.2815,32.2994,52780.0
2020-10-27 15:30:00,36.07,36.1,36.06,36.1,42070.0,32.3084,32.3353,32.2994,32.3353,42070.0
2020-10-27 15:35:00,36.1,36.13,36.09,36.12,67260.0,32.3353,32.3621,32.3263,32.3532,67260.0
2020-10-27 15:40:00,36.11,36.16,36.11,36.14,76880.0,32.3442,32.389,32.3442,32.3711,76880.0
2020-10-27 15:45:00,36.14,36.15,36.05,36.05,92600.0,32.3711,32.3801,32.2905,32.2905,92600.0
2020-10-27 15:50:00,36.04,36.07,35.98,36.06,166090.0,32.2815,32.3084,32.2278,32.2994,166090.0
2020-10-27 15:55:00,36.06,36.06,35.93,35.95,406330.0,32.2994,32.2994,32.183,32.2009,406330.0
2020-10-28 09:30:00,35.4,35.49,35.22,35.29,484280.0,31.7083,31.7889,31.547,31.6097,484280.0
2020-10-28 09:35:00,35.26,35.32,35.14,35.22,159220.0,31.5829,31.6366,31.4754,31.547,159220.0
2020-10-28 09:40:00,35.22,35.34,35.15,35.31,163100.0,31.547,31.6545,31.4843,31.6277,163100.0
2020-10-28 09:45:00,35.31,35.35,35.18,35.18,73950.0,31.6277,31.6635,31.5112,31.5112,73950.0
2020-10-28 09:50:00,35.15,35.16,35.04,35.06,85130.0,31.4843,31.4933,31.3858,31.4037,85130.0
2020-10-28 09:55:00,35.05,35.08,34.95,34.99,159720.0,31.3948,31.4216,31.3052,31.341,159720.0
2020-10-28 10:00:00,35.01,35.04,34.93,34.93,117180.0,31.3589,31.3858,31.2873,31.2873,117180.0
2020-10-28 10:05:00,34.92,35.03,34.84,34.98,129080.0,31.2783,31.3769,31.2067,31.3321,129080.0
2020-10-28 10:10:00,34.95,35.0,34.92,34.93,62430.0,31.3052,31.35,31.2783,31.2873,62430.0
2020-10-28 10:15:00,34.9,34.96,34.81,34.81,129730.0,31.2604,31.3142,31.1798,31.1798,129730.0
2020-10-28 10:20:00,34.83,34.87,34.78,34.82,118500.0,31.1977,31.2335,31.1529,31.1888,118500.0
2020-10-28 10:25:00,34.8,34.82,34.72,34.75,107010.0,31.1708,31.1888,31.0992,31.1261,107010.0
2020-10-28 10:30:00,34.76,34.82,34.7,34.78,32920.0,31.135,31.1888,31.0813,31.1529,32920.0
2020-10-28 10:35:00,34.78,34.82,34.74,34.77,78330.0,31.1529,31.1888,31.1171,31.144,78330.0
2020-10-28 10:40:00,34.77,34.79,34.72,34.76,62910.0,31.144,31.1619,31.0992,31.135,62910.0
2020-10-28 10:45:00,34.77,34.77,34.68,34.68,52870.0,31.144,31.144,31.0634,31.0634,52870.0
2020-10-28 10:50:00,34.67,34.69,34.6,34.68,73980.0,31.0544,31.0723,30.9917,31.0634,73980.0
2020-10-28 10:55:00,34.72,34.72,34.61,34.71,79980.0,31.0992,31.0992,31.0007,31.0902,79980.0
2020-10-28 11:00:00,34.68,34.7,34.59,34.6,86490.0,31.0634,31.0813,30.9827,30.9917,86490.0
2020-10-28 11:05:00,34.61,34.76,34.61,34.73,103200.0,31.0007,31.135,31.0007,31.1081,103200.0
2020-10-28 11:10:00,34.72,34.76,34.68,34.73,105390.0,31.0992,31.135,31.0634,31.1081,105390.0
2020-10-28 11:15:00,34.72,34.72,34.59,34.62,86650.0,31.0992,31.0992,30.9827,31.0096,86650.0
2020-10-28 11:20:00,34.64,34.66,34.61,34.64,71020.0,31.0275,31.0454,31.0007,31.0275,71020.0
2020-10-28 11:25:00,34.65,34.65,34.6,34.61,74510.0,31.0365,31.0365,30.9917,31.0007,74510.0
2020-10-28 11:30:00,34.6,34.6,34.55,34.55,67510.0,30.9917,30.9917,30.9469,30.9469,67510.0
2020-10-28 11:35:00,34.57,34.62,34.56,34.59,51750.0,30.9648,31.0096,30.9559,30.9827,51750.0
2020-10-28 11:40:00,34.57,34.69,34.56,34.68,77980.0,30.9648,31.0723,30.9559,31.0634,77980.0
2020-10-28 11:45:00,34.66,34.69,34.65,34.66,86730.0,31.0454,31.0723,31.0365,31.0454,86730.0
2020-10-28 11:50:00,34.67,34.72,34.64,34.69,127950.0,31.0544,31.0992,31.0275,31.0723,127950.0
2020-10-28 11:55:00,34.7,34.73,34.64,34.68,96480.0,31.0813,31.1081,31.0275,31.0634,96480.0
2020-10-28 12:00:00,34.67,34.72,34.66,34.7,130510.0,31.0544,31.0992,31.0454,31.0813,130510.0
2020-10-28 12:05:00,34.69,34.8,34.68,34.78,86320.0,31.0723,31.1708,31.0634,31.1529,86320.0
2020-10-28 12:10:00,34.77,34.84,34.77,34.83,318800.0,31.144,31.2067,31.144,31.1977,318800.0
2020-10-28 12:15:00,34.84,34.91,34.84,34.9,119160.0,31.2067,31.2694,31.2067,31.2604,119160.0
2020-10-28 12:20:00,34.91,34.93,34.88,34.93,92170.0,31.2694,31.2873,31.2425,31.2873,92170.0
2020-10-28 12:25:00,34.94,34.94,34.89,34.9,67530.0,31.2962,31.2962,31.2515,31.2604,67530.0
2020-10-28 12:30:00,34.9,34.95,34.86,34.94,108950.0,31.2604,31.3052,31.2246,31.2962,108950.0
2020-10-28 12:35:00,34.94,34.96,34.9,34.91,75410.0,31.2962,31.3142,31.2604,31.2694,75410.0
2020-10-28 12:40:00,34.91,34.96,34.89,34.94,127350.0,31.2694,31.3142,31.2515,31.2962,127350.0
2020-10-28 12:45:00,34.93,34.94,34.87,34.88,297390.0,31.2873,31.2962,31.2335,31.2425,297390.0
2020-10-28 12:50:00,34.88,34.91,34.82,34.89,123020.0,31.2425,31.2694,31.1888,31.2515,123020.0
2020-10-28 12:55:00,34.91,34.93,34.87,34.88,143300.0,31.2694,31.2873,31.2335,31.2425,143300.0
2020-10-28 13:00:00,34.88,34.9,34.83,34.9,130000.0,31.2425,31.2604,31.1977,31.2604,130000.0
2020-10-28 13:05:00,34.89,34.91,34.83,34.84,80630.0,31.2515,31.2694,31.1977,31.2067,80630.0
2020-10-28 13:10:00,34.85,34.87,34.73,34.75,224250.0,31.2156,31.2335,31.1081,31.1261,224250.0
2020-10-28 13:15:00,34.76,34.79,34.72,34.79,129440.0,31.135,31.1619,31.0992,31.1619,129440.0
2020-10-28 13:20:00,34.77,34.8,34.75,34.79,63520.0,31.144,31.1708,31.1261,31.1619,63520.0
2020-10-28 13:25:00,34.79,34.88,34.79,34.88,83720.0,31.1619,31.2425,31.1619,31.2425,83720.0
2020-10-28 13:30:00,34.88,34.94,34.88,34.94,48210.0,31.2425,31.2962,31.2425,31.2962,48210.0
2020-10-28 13:35:00,34.95,34.99,34.94,34.94,69910.0,31.3052,31.341,31.2962,31.2962,69910.0
2020-10-28 13:40:00,34.95,34.95,34.91,34.93,49120.0,31.3052,31.3052,31.2694,31.2873,49120.0
2020-10-28 13:45:00,34.92,34.95,34.87,34.91,112730.0,31.2783,31.3052,31.2335,31.2694,112730.0
2020-10-28 13:50:00,34.9,34.93,34.87,34.93,47180.0,31.2604,31.2873,31.2335,31.2873,47180.0
2020-10-28 13:55:00,34.93,34.94,34.88,34.92,89830.0,31.2873,31.2962,31.2425,31.2783,89830.0
2020-10-28 14:00:00,34.91,34.91,34.84,34.88,66830.0,31.2694,31.2694,31.2067,31.2425,66830.0
2020-10-28 14:05:00,34.87,34.92,34.86,34.89,33300.0,31.2335,31.2783,31.2246,31.2515,33300.0
2020-10-28 14:10:00,34.88,34.89,34.82,34.84,53190.0,31.2425,31.2515,31.1888,31.2067,53190.0
2020-10-28 14:15:00,34.83,34.85,34.79,34.84,62630.0,31.1977,31.2156,31.1619,31.2067,62630.0
2020-10-28 14:20:00,34.84,34.94,34.82,34.92,47640.0,31.2067,31.2962,31.1888,31.2783,47640.0
2020-10-28 14:25:00,34.91,34.97,34.91,34.95,53330.0,31.2694,31.3231,31.2694,31.3052,53330.0
2020-10-28 14:30:00,34.95,34.97,34.89,34.92,74660.0,31.3052,31.3231,31.2515,31.2783,74660.0
2020-10-28 14:35:00,34.92,34.92,34.86,34.87,69180.0,31.2783,31.2783,31.2246,31.2335,69180.0
2020-10-28 14:40:00,34.86,34.92,34.85,34.92,65010.0,31.2246,31.2783,31.2156,31.2783,65010.0
2020-10-28 14:45:00,34.92,34.93,34.89,34.91,109620.0,31.2783,31.2873,31.2515,31.2694,109620.0
2020-10-28 14:50:00,34.93,34.94,34.84,34.84,118920.0,31.2873,31.2962,31.2067,31.2067,118920.0
2020-10-28 14:55:00,34.84,35.01,34.84,34.98,86830.0,31.2067,31.3589,31.2067,31.3321,86830.0
2020-10-28 15:00:00,34.99,35.0,34.91,34.93,86660.0,31.341,31.35,31.2694,31.2873,86660.0
2020-10-28 15:05:00,34.91,34.93,34.9,34.92,357460.0,31.2694,31.2873,31.2604,31.2783,357460.0
2020-10-28 15:10:00,34.92,34.98,34.9,34.93,67150.0,31.2783,31.3321,31.2604,31.2873,67150.0
2020-10-28 15:15:00,34.92,34.93,34.89,34.9,87270.0,31.2783,31.2873,31.2515,31.2604,87270.0
2020-10-28 15:20:00,34.9,35.05,34.88,35.05,118350.0,31.2604,31.3948,31.2425,31.3948,118350.0
2020-10-28 15:25:00,35.02,35.05,34.98,34.98,52000.0,31.3679,31.3948,31.3321,31.3321,52000.0
2020-10-28 15:30:00,34.98,35.08,34.98,35.06,163060.0,31.3321,31.4216,31.3321,31.4037,163060.0
2020-10-28 15:35:00,35.05,35.06,34.91,34.92,128060.0,31.3948,31.4037,31.2694,31.2783,128060.0
2020-10-28 15:40:00,34.92,34.97,34.92,34.92,106030.0,31.2783,31.3231,31.2783,31.2783,106030.0
2020-10-28 15:45:00,34.92,34.97,34.86,34.89,249200.0,31.2783,31.3231,31.2246,31.2515,249200.0
2020-10-28 15:50:00,34.88,34.88,34.74,34.75,417740.0,31.2425,31.2425,31.1171,31.1261,417740.0
2020-10-28 15:55:00,34.77,34.78,34.66,34.7,1094430.0,31.144,31.1529,31.0454,31.0813,1094430.0
2020-10-29 09:30:00,34.8,34.9,34.69,34.77,397540.0,31.1708,31.2604,31.0723,31.144,397540.0
2020-10-29 09:35:00,34.76,34.78,34.54,34.73,299370.0,31.135,31.1529,30.938,31.1081,299370.0
2020-10-29 09:40:00,34.73,34.8,34.66,34.76,132590.0,31.1081,31.1708,31.0454,31.135,132590.0
2020-10-29 09:45:00,34.78,34.95,34.77,34.81,119500.0,31.1529,31.3052,31.144,31.1798,119500.0
2020-10-29 09:50:00,34.83,34.91,34.78,34.84,121650.0,31.1977,31.2694,31.1529,31.2067,121650.0
2020-10-29 09:55:00,34.87,35.05,34.87,34.96,44500.0,31.2335,31.3948,31.2335,31.3142,44500.0
2020-10-29 10:00:00,34.96,35.24,34.96,35.21,212280.0,31.3142,31.565,31.3142,31.5381,212280.0
2020-10-29 10:05:00,35.2,35.2,35.05,35.2,89480.0,31.5291,31.5291,31.3948,31.5291,89480.0
2020-10-29 10:10:00,35.22,35.23,35.16,35.21,61510.0,31.547,31.556,31.4933,31.5381,61510.0
2020-10-29 10:15:00,35.22,35.25,35.15,35.16,155820.0,31.547,31.5739,31.4843,31.4933,155820.0
2020-10-29 10:20:00,35.18,35.35,35.15,35.27,178030.0,31.5112,31.6635,31.4843,31.5918,178030.0
2020-10-29 10:25:00,35.27,35.28,35.2,35.24,86100.0,31.5918,31.6008,31.5291,31.565,86100.0
2020-10-29 10:30:00,35.26,35.27,35.22,35.24,75980.0,31.5829,31.5918,31.547,31.565,75980.0
2020-10-29 10:35:00,35.24,35.32,35.18,35.32,70040.0,31.565,31.6366,31.5112,31.6366,70040.0
2020-10-29 10:40:00,35.34,35.38,35.32,35.36,66760.0,31.6545,31.6904,31.6366,31.6724,66760.0
2020-10-29 10:45:00,35.37,35.37,35.27,35.31,52770.0,31.6814,31.6814,31.5918,31.6277,52770.0
2020-10-29 10:50:00,35.31,35.32,35.23,35.24,29500.0,31.6277,31.6366,31.556,31.565,29500.0
2020-10-29 10:55:00,35.27,35.32,35.22,35.3,92250.0,31.5918,31.6366,31.547,31.6187,92250.0
2020-10-29 11:00:00,35.3,35.31,35.25,35.29,48810.0,31.6187,31.6277,31.5739,31.6097,48810.0
2020-10-29 11:05:00,35.24,35.3,35.24,35.28,43100.0,31.565,31.6187,31.565,31.6008,43100.0
2020-10-29 11:10:00,35.27,35.3,35.25,35.26,67040.0,31.5918,31.6187,31.5739,31.5829,67040.0
2020-10-29 11:15:00,35.27,35.33,35.26,35.31,81790.0,31.5918,31.6456,31.5829,31.6277,81790.0
2020-10-29 11:20:00,35.3,35.39,35.29,35.34,50970.0,31.6187,31.6993,31.6097,31.6545,50970.0
2020-10-29 11:25:00,35.34,35.39,35.32,35.33,29090.0,31.6545,31.6993,31.6366,31.6456,29090.0
2020-10-29 11:30:00,35.35,35.35,35.27,35.29,62570.0,31.6635,31.6635,31.5918,31.6097,62570.0
2020-10-29 11:35:00,35.28,35.31,35.25,35.31,64820.0,31.6008,31.6277,31.5739,31.6277,64820.0
2020-10-29 11:40:00,35.3,35.3,35.2,35.2,43610.0,31.6187,31.6187,31.5291,31.5291,43610.0
2020-10-29 11:45:00,35.19,35.24,35.17,35.24,51020.0,31.5202,31.565,31.5023,31.565,51020.0
2020-10-29 11:50:00,35.22,35.27,35.21,35.24,44980.0,31.547,31.5918,31.5381,31.565,44980.0
2020-10-29 11:55:00,35.24,35.28,35.1,35.15,63360.0,31.565,31.6008,31.4396,31.4843,63360.0
2020-10-29 12:00:00,35.17,35.18,35.12,35.13,26050.0,31.5023,31.5112,31.4575,31.4664,26050.0
2020-10-29 12:05:00,35.12,35.17,35.12,35.15,44710.0,31.4575,31.5023,31.4575,31.4843,44710.0
2020-10-29 12:10:00,35.14,35.23,35.13,35.23,86400.0,31.4754,31.556,31.4664,31.556,86400.0
2020-10-29 12:15:00,35.22,35.27,35.22,35.25,10660.0,31.547,31.5918,31.547,31.5739,10660.0
2020-10-29 12:20:00,35.25,35.29,35.24,35.29,38940.0,31.5739,31.6097,31.565,31.6097,38940.0
2020-10-29 12:25:00,35.3,35.34,35.3,35.33,63710.0,31.6187,31.6545,31.6187,31.6456,63710.0
2020-10-29 12:30:00,35.31,35.39,35.3,35.38,153850.0,31.6277,31.6993,31.6187,31.6904,153850.0
2020-10-29 12:35:00,35.38,35.44,35.37,35.42,62440.0,31.6904,31.7441,31.6814,31.7262,62440.0
2020-10-29 12:40:00,35.4,35.44,35.39,35.41,62040.0,31.7083,31.7441,31.6993,31.7172,62040.0
2020-10-29 12:45:00,35.41,35.47,35.39,35.47,111200.0,31.7172,31.771,31.6993,31.771,111200.0
2020-10-29 12:50:00,35.47,35.47,35.42,35.45,51040.0,31.771,31.771,31.7262,31.7531,51040.0
2020-10-29 12:55:00,35.44,35.44,35.4,35.41,51420.0,31.7441,31.7441,31.7083,31.7172,51420.0
2020-10-29 13:00:00,35.42,35.46,35.4,35.42,98460.0,31.7262,31.762,31.7083,31.7262,98460.0
2020-10-29 13:05:00,35.43,35.43,35.38,35.38,79690.0,31.7351,31.7351,31.6904,31.6904,79690.0
2020-10-29 13:10:00,35.38,35.46,35.37,35.46,127160.0,31.6904,31.762,31.6814,31.762,127160.0
2020-10-29 13:15:00,35.44,35.46,35.41,35.45,57640.0,31.7441,31.762,31.7172,31.7531,57640.0
2020-10-29 13:20:00,35.46,35.49,35.46,35.49,37900.0,31.762,31.7889,31.762,31.7889,37900.0
2020-10-29 13:25:00,35.48,35.57,35.45,35.57,62510.0,31.7799,31.8605,31.7531,31.8605,62510.0
2020-10-29 13:30:00,35.58,35.6,35.55,35.59,65630.0,31.8695,31.8874,31.8426,31.8785,65630.0
2020-10-29 13:35:00,35.59,35.59,35.52,35.53,88380.0,31.8785,31.8785,31.8158,31.8247,88380.0
2020-10-29 13:40:00,35.54,35.56,35.54,35.55,48500.0,31.8337,31.8516,31.8337,31.8426,48500.0
2020-10-29 13:45:00,35.54,35.58,35.54,35.57,85600.0,31.8337,31.8695,31.8337,31.8605,85600.0
2020-10-29 13:50:00,35.58,35.6,35.56,35.6,98100.0,31.8695,31.8874,31.8516,31.8874,98100.0
2020-10-29 13:55:00,35.61,35.66,35.6,35.63,33610.0,31.8964,31.9412,31.8874,31.9143,33610.0
2020-10-29 14:00:00,35.62,35.69,35.61,35.68,51830.0,31.9053,31.968,31.8964,31.9591,51830.0
2020-10-29 14:05:00,35.67,35.78,35.67,35.71,89520.0,31.9501,32.0486,31.9501,31.9859,89520.0
2020-10-29 14:10:00,35.72,35.75,35.71,35.72,43360.0,31.9949,32.0218,31.9859,31.9949,43360.0
2020-10-29 14:15:00,35.74,35.85,35.74,35.84,67480.0,32.0128,32.1113,32.0128,32.1024,67480.0
2020-10-29 14:20:00,35.84,35.93,35.81,35.91,145140.0,32.1024,32.183,32.0755,32.1651,145140.0
2020-10-29 14:25:00,35.91,35.94,35.87,35.93,76880.0,32.1651,32.192,32.1293,32.183,76880.0
2020-10-29 14:30:00,35.92,35.94,35.86,35.9,53880.0,32.174,32.192,32.1203,32.1561,53880.0
2020-10-29 14:35:00,35.9,35.9,35.8,35.83,61360.0,32.1561,32.1561,32.0666,32.0934,61360.0
2020-10-29 14:40:00,35.83,35.83,35.76,35.82,83490.0,32.0934,32.0934,32.0307,32.0845,83490.0
2020-10-29 14:45:00,35.82,35.82,35.76,35.79,58630.0,32.0845,32.0845,32.0307,32.0576,58630.0
2020-10-29 14:50:00,35.76,35.76,35.72,35.75,69700.0,32.0307,32.0307,31.9949,32.0218,69700.0
2020-10-29 14:55:00,35.76,35.8,35.74,35.75,48390.0,32.0307,32.0666,32.0128,32.0218,48390.0
2020-10-29 15:00:00,35.79,35.8,35.7,35.8,58570.0,32.0576,32.0666,31.977,32.0666,58570.0
2020-10-29 15:05:00,35.78,35.81,35.71,35.73,46910.0,32.0486,32.0755,31.9859,32.0039,46910.0
2020-10-29 15:10:00,35.74,35.75,35.68,35.68,44350.0,32.0128,32.0218,31.9591,31.9591,44350.0
2020-10-29 15:15:00,35.68,35.69,35.6,35.65,94900.0,31.9591,31.968,31.8874,31.9322,94900.0
2020-10-29 15:20:00,35.63,35.72,35.62,35.7,108770.0,31.9143,31.9949,31.9053,31.977,108770.0
2020-10-29 15:25:00,35.68,35.75,35.67,35.71,45500.0,31.9591,32.0218,31.9501,31.9859,45500.0
2020-10-29 15:30:00,35.75,35.75,35.66,35.67,140350.0,32.0218,32.0218,31.9412,31.9501,140350.0
2020-10-29 15:35:00,35.68,35.68,35.65,35.67,148690.0,31.9591,31.9591,31.9322,31.9501,148690.0
2020-10-29 15:40:00,35.67,35.7,35.64,35.65,139160.0,31.9501,31.977,31.9232,31.9322,139160.0
2020-10-29 15:45:00,35.65,35.79,35.64,35.76,149450.0,31.9322,32.0576,31.9232,32.0307,149450.0
2020-10-29 15:50:00,35.76,35.84,35.7,35.73,420060.0,32.0307,32.1024,31.977,32.0039,420060.0
2020-10-29 15:55:00,35.7,35.7,35.43,35.47,722820.0,31.977,31.977,31.7351,31.771,722820.0
2020-10-30 09:30:00,34.94,35.27,34.94,35.13,243750.0,31.2962,31.5918,31.2962,31.4664,243750.0
2020-10-30 09:35:00,35.1,35.3,35.08,35.28,65400.0,31.4396,31.6187,31.4216,31.6008,65400.0
2020-10-30 09:40:00,35.27,35.27,35.08,35.15,174590.0,31.5918,31.5918,31.4216,31.4843,174590.0
2020-10-30 09:45:00,35.14,35.14,35.01,35.01,133050.0,31.4754,31.4754,31.3589,31.3589,133050.0
2020-10-30 09:50:00,35.01,35.15,34.98,35.12,109670.0,31.3589,31.4843,31.3321,31.4575,109670.0
2020-10-30 09:55:00,35.11,35.18,35.06,35.07,80300.0,31.4485,31.5112,31.4037,31.4127,80300.0
2020-10-30 10:00:00,35.14,35.23,35.05,35.22,289700.0,31.4754,31.556,31.3948,31.547,289700.0
2020-10-30 10:05:00,35.2,35.25,35.15,35.16,71460.0,31.5291,31.5739,31.4843,31.4933,71460.0
2020-10-30 10:10:00,35.15,35.16,34.98,34.98,86960.0,31.4843,31.4933,31.3321,31.3321,86960.0
2020-10-30 10:15:00,34.99,35.01,34.86,34.94,103540.0,31.341,31.3589,31.2246,31.2962,103540.0
2020-10-30 10:20:00,34.94,34.95,34.87,34.9,108650.0,31.2962,31.3052,31.2335,31.2604,108650.0
2020-10-30 10:25:00,34.9,34.92,34.81,34.85,54040.0,31.2604,31.2783,31.1798,31.2156,54040.0
2020-10-30 10:30:00,34.85,34.88,34.8,34.8,132870.0,31.2156,31.2425,31.1708,31.1708,132870.0
2020-10-30 10:35:00,34.79,34.86,34.74,34.84,92000.0,31.1619,31.2246,31.1171,31.2067,92000.0
2020-10-30 10:40:00,34.79,34.81,34.69,34.73,88540.0,31.1619,31.1798,31.0723,31.1081,88540.0
2020-10-30 10:45:00,34.71,34.77,34.64,34.65,84340.0,31.0902,31.144,31.0275,31.0365,84340.0
2020-10-30 10:50:00,34.64,34.75,34.63,34.74,85110.0,31.0275,31.1261,31.0186,31.1171,85110.0
2020-10-30 10:55:00,34.76,34.77,34.63,34.63,81190.0,31.135,31.144,31.0186,31.0186,81190.0
2020-10-30 11:00:00,34.63,34.87,34.63,34.82,173230.0,31.0186,31.2335,31.0186,31.1888,173230.0
2020-10-30 11:05:00,34.82,34.85,34.78,34.81,25880.0,31.1888,31.2156,31.1529,31.1798,25880.0
2020-10-30 11:10:00,34.76,34.92,34.76,34.92,85120.0,31.135,31.2783,31.135,31.2783,85120.0
2020-10-30 11:15:00,34.93,34.93,34.75,34.76,105480.0,31.2873,31.2873,31.1261,31.135,105480.0
2020-10-30 11:20:00,34.78,34.85,34.74,34.82,67350.0,31.1529,31.2156,31.1171,31.1888,67350.0
2020-10-30 11:25:00,34.82,34.84,34.68,34.75,71080.0,31.1888,31.2067,31.0634,31.1261,71080.0
2020-10-30 11:30:00,34.76,34.78,34.67,34.69,59540.0,31.135,31.1529,31.0544,31.0723,59540.0
2020-10-30 11:35:00,34.67,34.72,34.67,34.72,33010.0,31.0544,31.0992,31.0544,31.0992,33010.0
2020-10-30 11:40:00,34.68,34.7,34.65,34.7,34280.0,31.0634,31.0813,31.0365,31.0813,34280.0
2020-10-30 11:45:00,34.66,34.78,34.66,34.78,47980.0,31.0454,31.1529,31.0454,31.1529,47980.0
2020-10-30 11:50:00,34.76,34.79,34.73,34.79,42320.0,31.135,31.1619,31.1081,31.1619,42320.0
2020-10-30 11:55:00,34.77,34.77,34.66,34.68,28000.0,31.144,31.144,31.0454,31.0634,28000.0
2020-10-30 12:00:00,34.65,34.78,34.65,34.78,41520.0,31.0365,31.1529,31.0365,31.1529,41520.0
2020-10-30 12:05:00,34.78,34.78,34.73,34.76,41890.0,31.1529,31.1529,31.1081,31.135,41890.0
2020-10-30 12:10:00,34.76,34.85,34.76,34.83,70270.0,31.135,31.2156,31.135,31.1977,70270.0
2020-10-30 12:15:00,34.84,34.9,34.82,34.89,72090.0,31.2067,31.2604,31.1888,31.2515,72090.0
2020-10-30 12:20:00,34.88,34.95,34.86,34.92,62820.0,31.2425,31.3052,31.2246,31.2783,62820.0
2020-10-30 12:25:00,34.93,34.98,34.9,34.95,51730.0,31.2873,31.3321,31.2604,31.3052,51730.0
2020-10-30 12:30:00,34.93,34.94,34.83,34.83,66900.0,31.2873,31.2962,31.1977,31.1977,66900.0
2020-10-30 12:35:00,34.82,34.83,34.76,34.79,56640.0,31.1888,31.1977,31.135,31.1619,56640.0
2020-10-30 12:40:00,34.81,34.82,34.74,34.78,43950.0,31.1798,31.1888,31.1171,31.1529,43950.0
2020-10-30 12:45:00,34.76,34.79,34.73,34.74,68740.0,31.135,31.1619,31.1081,31.1171,68740.0
2020-10-30 12:50:00,34.73,34.75,34.7,34.75,68690.0,31.1081,31.1261,31.0813,31.1261,68690.0
2020-10-30 12:55:00,34.74,34.74,34.69,34.71,53150.0,31.1171,31.1171,31.0723,31.0902,53150.0
2020-10-30 13:00:00,34.69,34.74,34.67,34.69,56000.0,31.0723,31.1171,31.0544,31.0723,56000.0
2020-10-30 13:05:00,34.68,34.68,34.62,34.64,59830.0,31.0634,31.0634,31.0096,31.0275,59830.0
2020-10-30 13:10:00,34.65,34.65,34.59,34.6,61180.0,31.0365,31.0365,30.9827,30.9917,61180.0
2020-10-30 13:15:00,34.6,34.61,34.57,34.59,82370.0,30.9917,31.0007,30.9648,30.9827,82370.0
2020-10-30 13:20:00,34.58,34.6,34.56,34.57,82200.0,30.9738,30.9917,30.9559,30.9648,82200.0
2020-10-30 13:25:00,34.57,34.65,34.53,34.65,70910.0,30.9648,31.0365,30.929,31.0365,70910.0
2020-10-30 13:30:00,34.66,34.69,34.61,34.61,41310.0,31.0454,31.0723,31.0007,31.0007,41310.0
2020-10-30 13:35:00,34.61,34.63,34.53,34.58,81670.0,31.0007,31.0186,30.929,30.9738,81670.0
2020-10-30 13:40:00,34.56,34.61,34.56,34.59,94280.0,30.9559,31.0007,30.9559,30.9827,94280.0
2020-10-30 13:45:00,34.57,34.61,34.54,34.61,40310.0,30.9648,31.0007,30.938,31.0007,40310.0
2020-10-30 13:50:00,34.62,34.64,34.6,34.6,95830.0,31.0096,31.0275,30.9917,30.9917,95830.0
2020-10-30 13:55:00,34.6,34.66,34.6,34.61,36290.0,30.9917,31.0454,30.9917,31.0007,36290.0
2020-10-30 14:00:00,34.6,34.62,34.57,34.62,37780.0,30.9917,31.0096,30.9648,31.0096,37780.0
2020-10-30 14:05:00,34.62,34.7,34.59,34.65,90300.0,31.0096,31.0813,30.9827,31.0365,90300.0
2020-10-30 14:10:00,34.66,34.68,34.59,34.6,68540.0,31.0454,31.0634,30.9827,30.9917,68540.0
2020-10-30 14:15:00,34.61,34.66,34.59,34.64,41450.0,31.0007,31.0454,30.9827,31.0275,41450.0
2020-10-30 14:20:00,34.63,34.63,34.56,34.56,70660.0,31.0186,31.0186,30.9559,30.9559,70660.0
2020-10-30 14:25:00,34.57,34.57,34.48,34.5,129600.0,30.9648,30.9648,30.8842,30.9021,129600.0
2020-10-30 14:30:00,34.47,34.5,34.44,34.48,112510.0,30.8753,30.9021,30.8484,30.8842,112510.0
2020-10-30 14:35:00,34.49,34.6,34.44,34.58,58160.0,30.8932,30.9917,30.8484,30.9738,58160.0
2020-10-30 14:40:00,34.54,34.55,34.46,34.49,68780.0,30.938,30.9469,30.8663,30.8932,68780.0
2020-10-30 14:45:00,34.5,34.62,34.46,34.61,40260.0,30.9021,31.0096,30.8663,31.0007,40260.0
2020-10-30 14:50:00,34.59,34.65,34.59,34.64,46320.0,30.9827,31.0365,30.9827,31.0275,46320.0
2020-10-30 14:55:00,34.62,34.7,34.61,34.67,113180.0,31.0096,31.0813,31.0007,31.0544,113180.0
2020-10-30 15:00:00,34.64,34.66,34.58,34.63,31350.0,31.0275,31.0454,30.9738,31.0186,31350.0
2020-10-30 15:05:00,34.64,34.66,34.57,34.59,34000.0,31.0275,31.0454,30.9648,30.9827,34000.0
2020-10-30 15:10:00,34.58,34.69,34.58,34.69,47670.0,30.9738,31.0723,30.9738,31.0723,47670.0
2020-10-30 15:15:00,34.66,34.73,34.66,34.72,79410.0,31.0454,31.1081,31.0454,31.0992,79410.0
2020-10-30 15:20:00,34.73,34.76,34.71,34.72,114090.0,31.1081,31.135,31.0902,31.0992,114090.0
2020-10-30 15:25:00,34.75,34.75,34.65,34.66,159040.0,31.1261,31.1261,31.0365,31.0454,159040.0
2020-10-30 15:30:00,34.65,34.71,34.65,34.67,137440.0,31.0365,31.0902,31.0365,31.0544,137440.0
2020-10-30 15:35:00,34.67,34.68,34.62,34.67,118280.0,31.0544,31.0634,31.0096,31.0544,118280.0
2020-10-30 15:40:00,34.71,34.79,34.67,34.78,102380.0,31.0902,31.1619,31.0544,31.1529,102380.0
2020-10-30 15:45:00,34.79,34.85,34.66,34.71,202270.0,31.1619,31.2156,31.0454,31.0902,202270.0
2020-10-30 15:50:00,34.72,34.82,34.7,34.76,317430.0,31.0992,31.1888,31.0813,31.135,317430.0
2020-10-30 15:55:00,34.76,35.03,34.74,34.98,935500.0,31.135,31.3769,31.1171,31.3321,935500.0
2020-11-02 09:30:00,35.52,35.56,35.26,35.26,370770.0,31.8158,31.8516,31.5829,31.5829,370770.0
2020-11-02 09:35:00,35.31,35.35,35.09,35.29,156570.0,31.6277,31.6635,31.4306,31.6097,156570.0
2020-11-02 09:40:00,35.26,35.39,35.22,35.36,104760.0,31.5829,31.6993,31.547,31.6724,104760.0
2020-11-02 09:45:00,35.38,35.45,35.3,35.35,125580.0,31.6904,31.7531,31.6187,31.6635,125580.0
2020-11-02 09:50:00,35.36,35.45,35.36,35.45,52860.0,31.6724,31.7531,31.6724,31.7531,52860.0
2020-11-02 09:55:00,35.43,35.43,35.31,35.33,82440.0,31.7351,31.7351,31.6277,31.6456,82440.0
2020-11-02 10:00:00,35.38,35.47,35.33,35.39,69840.0,31.6904,31.771,31.6456,31.6993,69840.0
2020-11-02 10:05:00,35.4,35.4,35.3,35.35,63050.0,31.7083,31.7083,31.6187,31.6635,63050.0
2020-11-02 10:10:00,35.33,35.41,35.33,35.39,67360.0,31.6456,31.7172,31.6456,31.6993,67360.0
2020-11-02 10:15:00,35.41,35.48,35.34,35.47,105320.0,31.7172,31.7799,31.6545,31.771,105320.0
2020-11-02 10:20:00,35.47,35.47,35.34,35.37,90240.0,31.771,31.771,31.6545,31.6814,90240.0
2020-11-02 10:25:00,35.39,35.47,35.34,35.42,61270.0,31.6993,31.771,31.6545,31.7262,61270.0
2020-11-02 10:30:00,35.41,35.41,35.34,35.37,27750.0,31.7172,31.7172,31.6545,31.6814,27750.0
2020-11-02 10:35:00,35.36,35.38,35.22,35.25,66660.0,31.6724,31.6904,31.547,31.5739,66660.0
2020-11-02 10:40:00,35.25,35.3,35.22,35.24,51360.0,31.5739,31.6187,31.547,31.565,51360.0
2020-11-02 10:45:00,35.23,35.28,35.22,35.28,36950.0,31.556,31.6008,31.547,31.6008,36950.0
2020-11-02 10:50:00,35.28,35.28,35.21,35.25,27900.0,31.6008,31.6008,31.5381,31.5739,27900.0
2020-11-02 10:55:00,35.29,35.35,35.27,35.33,64350.0,31.6097,31.6635,31.5918,31.6456,64350.0
2020-11-02 11:00:00,35.3,35.36,35.29,35.33,72060.0,31.6187,31.6724,31.6097,31.6456,72060.0
2020-11-02 11:05:00,35.31,35.36,35.29,35.35,71910.0,31.6277,31.6724,31.6097,31.6635,71910.0
2020-11-02 11:10:00,35.35,35.36,35.27,35.29,50240.0,31.6635,31.6724,31.5918,31.6097,50240.0
2020-11-02 11:15:00,35.29,35.29,35.19,35.19,66040.0,31.6097,31.6097,31.5202,31.5202,66040.0
2020-11-02 11:20:00,35.18,35.18,35.09,35.12,76990.0,31.5112,31.5112,31.4306,31.4575,76990.0
2020-11-02 11:25:00,35.13,35.15,35.06,35.08,65020.0,31.4664,31.4843,31.4037,31.4216,65020.0
2020-11-02 11:30:00,35.1,35.15,35.08,35.14,38410.0,31.4396,31.4843,31.4216,31.4754,38410.0
2020-11-02 11:35:00,35.14,35.16,35.04,35.04,49060.0,31.4754,31.4933,31.3858,31.3858,49060.0
2020-11-02 11:40:00,35.07,35.17,35.02,35.16,16790.0,31.4127,31.5023,31.3679,31.4933,16790.0
2020-11-02 11:45:00,35.21,35.26,35.19,35.26,34990.0,31.5381,31.5829,31.5202,31.5829,34990.0
2020-11-02 11:50:00,35.22,35.29,35.21,35.26,33860.0,31.547,31.6097,31.5381,31.5829,33860.0
2020-11-02 11:55:00,35.26,35.26,35.21,35.23,21380.0,31.5829,31.5829,31.5381,31.556,21380.0
2020-11-02 12:00:00,35.19,35.19,35.13,35.16,35650.0,31.5202,31.5202,31.4664,31.4933,35650.0
2020-11-02 12:05:00,35.16,35.21,35.14,35.19,99880.0,31.4933,31.5381,31.4754,31.5202,99880.0
2020-11-02 12:10:00,35.23,35.23,35.13,35.19,146290.0,31.556,31.556,31.4664,31.5202,146290.0
2020-11-02 12:15:00,35.17,35.19,35.12,35.12,15000.0,31.5023,31.5202,31.4575,31.4575,15000.0
2020-11-02 12:20:00,35.1,35.18,35.1,35.18,38860.0,31.4396,31.5112,31.4396,31.5112,38860.0
2020-11-02 12:25:00,35.18,35.24,35.15,35.24,21670.0,31.5112,31.565,31.4843,31.565,21670.0
2020-11-02 12:30:00,35.22,35.23,35.15,35.15,31590.0,31.547,31.556,31.4843,31.4843,31590.0
2020-11-02 12:35:00,35.16,35.16,35.08,35.11,43540.0,31.4933,31.4933,31.4216,31.4485,43540.0
2020-11-02 12:40:00,35.07,35.07,35.01,35.01,24320.0,31.4127,31.4127,31.3589,31.3589,24320.0
2020-11-02 12:45:00,35.02,35.02,34.96,34.96,50230.0,31.3679,31.3679,31.3142,31.3142,50230.0
2020-11-02 12:50:00,34.97,35.04,34.95,35.01,47590.0,31.3231,31.3858,31.3052,31.3589,47590.0
2020-11-02 12:55:00,35.0,35.06,35.0,35.04,20000.0,31.35,31.4037,31.35,31.3858,20000.0
2020-11-02 13:00:00,35.04,35.04,34.93,34.96,39120.0,31.3858,31.3858,31.2873,31.3142,39120.0
2020-11-02 13:05:00,34.98,34.98,34.9,34.92,30000.0,31.3321,31.3321,31.2604,31.2783,30000.0
2020-11-02 13:10:00,34.94,34.94,34.89,34.89,20390.0,31.2962,31.2962,31.2515,31.2515,20390.0
2020-11-02 13:15:00,34.89,34.92,34.83,34.85,38960.0,31.2515,31.2783,31.1977,31.2156,38960.0
2020-11-02 13:20:00,34.86,34.94,34.85,34.94,38260.0,31.2246,31.2962,31.2156,31.2962,38260.0
2020-11-02 13:25:00,34.91,34.93,34.89,34.92,27000.0,31.2694,31.2873,31.2515,31.2783,27000.0
2020-11-02 13:30:00,34.95,34.97,34.91,34.97,37710.0,31.3052,31.3231,31.2694,31.3231,37710.0
2020-11-02 13:35:00,34.99,35.02,34.97,34.98,35200.0,31.341,31.3679,31.3231,31.3321,35200.0
2020-11-02 13:40:00,34.99,35.03,34.96,34.99,45050.0,31.341,31.3769,31.3142,31.341,45050.0
2020-11-02 13:45:00,35.0,35.03,34.98,34.98,46570.0,31.35,31.3769,31.3321,31.3321,46570.0
2020-11-02 13:50:00,34.98,34.98,34.86,34.9,86940.0,31.3321,31.3321,31.2246,31.2604,86940.0
2020-11-02 13:55:00,34.91,34.94,34.87,34.87,58580.0,31.2694,31.2962,31.2335,31.2335,58580.0
2020-11-02 14:00:00,34.86,34.93,34.86,34.89,22650.0,31.2246,31.2873,31.2246,31.2515,22650.0
2020-11-02 14:05:00,34.86,34.92,34.85,34.88,47090.0,31.2246,31.2783,31.2156,31.2425,47090.0
2020-11-02 14:10:00,34.88,34.92,34.85,34.86,26590.0,31.2425,31.2783,31.2156,31.2246,26590.0
2020-11-02 14:15:00,34.86,34.91,34.85,34.89,31960.0,31.2246,31.2694,31.2156,31.2515,31960.0
2020-11-02 14:20:00,34.88,35.01,34.88,35.01,31090.0,31.2425,31.3589,31.2425,31.3589,31090.0
2020-11-02 14:25:00,35.01,35.05,34.99,35.05,48920.0,31.3589,31.3948,31.341,31.3948,48920.0
2020-11-02 14:30:00,35.03,35.05,34.94,34.99,40340.0,31.3769,31.3948,31.2962,31.341,40340.0
2020-11-02 14:35:00,35.01,35.06,35.0,35.03,45410.0,31.3589,31.4037,31.35,31.3769,45410.0
2020-11-02 14:40:00,35.05,35.07,34.97,34.98,32720.0,31.3948,31.4127,31.3231,31.3321,32720.0
2020-11-02 14:45:00,35.01,35.09,35.0,35.04,46970.0,31.3589,31.4306,31.35,31.3858,46970.0
2020-11-02 14:50:00,35.04,35.08,34.98,34.98,48460.0,31.3858,31.4216,31.3321,31.3321,48460.0
2020-11-02 14:55:00,35.01,35.02,34.98,35.02,53320.0,31.3589,31.3679,31.3321,31.3679,53320.0
2020-11-02 15:00:00,35.02,35.08,35.0,35.02,71490.0,31.3679,31.4216,31.35,31.3679,71490.0
2020-11-02 15:05:00,35.02,35.04,34.96,34.98,118370.0,31.3679,31.3858,31.3142,31.3321,118370.0
2020-11-02 15:10:00,34.99,35.06,34.97,35.01,81080.0,31.341,31.4037,31.3231,31.3589,81080.0
2020-11-02 15:15:00,35.04,35.09,35.03,35.08,37390.0,31.3858,31.4306,31.3769,31.4216,37390.0
2020-11-02 15:20:00,35.08,35.11,35.06,35.07,41140.0,31.4216,31.4485,31.4037,31.4127,41140.0
2020-11-02 15:25:00,35.07,35.08,35.02,35.04,36100.0,31.4127,31.4216,31.3679,31.3858,36100.0
2020-11-02 15:30:00,35.05,35.1,34.97,34.98,41230.0,31.3948,31.4396,31.3231,31.3321,41230.0
2020-11-02 15:35:00,34.97,35.0,34.95,34.97,42790.0,31.3231,31.35,31.3052,31.3231,42790.0
2020-11-02 15:40:00,34.99,34.99,34.89,34.89,70070.0,31.341,31.341,31.2515,31.2515,70070.0
2020-11-02 15:45:00,34.9,34.99,34.9,34.95,132840.0,31.2604,31.341,31.2604,31.3052,132840.0
2020-11-02 15:50:00,34.95,35.04,34.93,35.03,186660.0,31.3052,31.3858,31.2873,31.3769,186660.0
2020-11-02 15:55:00,35.04,35.13,35.0,35.12,402370.0,31.3858,31.4664,31.35,31.4575,402370.0
2020-11-03 09:30:00,35.55,35.63,35.41,35.41,364440.0,31.8426,31.9143,31.7172,31.7172,364440.0
2020-11-03 09:35:00,35.45,35.49,34.67,35.38,217000.0,31.7531,31.7889,31.0544,31.6904,217000.0
2020-11-03 09:40:00,35.41,35.49,35.39,35.46,90760.0,31.7172,31.7889,31.6993,31.762,90760.0
2020-11-03 09:45:00,35.44,35.59,35.4,35.5,228790.0,31.7441,31.8785,31.7083,31.7978,228790.0
2020-11-03 09:50:00,35.47,35.52,35.47,35.49,128150.0,31.771,31.8158,31.771,31.7889,128150.0
2020-11-03 09:55:00,35.5,35.55,35.45,35.48,121960.0,31.7978,31.8426,31.7531,31.7799,121960.0
2020-11-03 10:00:00,35.5,35.54,35.48,35.53,79130.0,31.7978,31.8337,31.7799,31.8247,79130.0
2020-11-03 10:05:00,35.52,35.55,35.48,35.52,81000.0,31.8158,31.8426,31.7799,31.8158,81000.0
2020-11-03 10:10:00,35.52,35.59,35.49,35.54,215000.0,31.8158,31.8785,31.7889,31.8337,215000.0
2020-11-03 10:15:00,35.54,35.61,35.53,35.59,419020.0,31.8337,31.8964,31.8247,31.8785,419020.0
2020-11-03 10:20:00,35.59,35.79,35.59,35.78,160900.0,31.8785,32.0576,31.8785,32.0486,160900.0
2020-11-03 10:25:00,35.76,35.9,35.74,35.85,116390.0,32.0307,32.1561,32.0128,32.1113,116390.0
2020-11-03 10:30:00,35.86,35.92,35.82,35.82,64540.0,32.1203,32.174,32.0845,32.0845,64540.0
2020-11-03 10:35:00,35.79,35.79,35.67,35.67,204710.0,32.0576,32.0576,31.9501,31.9501,204710.0
2020-11-03 10:40:00,35.69,35.7,35.64,35.64,102870.0,31.968,31.977,31.9232,31.9232,102870.0
2020-11-03 10:45:00,35.66,35.79,35.64,35.77,128160.0,31.9412,32.0576,31.9232,32.0397,128160.0
2020-11-03 10:50:00,35.77,35.78,35.7,35.7,96360.0,32.0397,32.0486,31.977,31.977,96360.0
2020-11-03 10:55:00,35.71,35.87,35.7,35.84,146130.0,31.9859,32.1293,31.977,32.1024,146130.0
2020-11-03 11:00:00,35.85,35.89,35.8,35.84,170600.0,32.1113,32.1472,32.0666,32.1024,170600.0
2020-11-03 11:05:00,35.85,35.87,35.77,35.82,91560.0,32.1113,32.1293,32.0397,32.0845,91560.0
2020-11-03 11:10:00,35.81,35.82,35.75,35.77,86850.0,32.0755,32.0845,32.0218,32.0397,86850.0
2020-11-03 11:15:00,35.76,35.79,35.69,35.71,131940.0,32.0307,32.0576,31.968,31.9859,131940.0
2020-11-03 11:20:00,35.71,35.76,35.71,35.75,103940.0,31.9859,32.0307,31.9859,32.0218,103940.0
2020-11-03 11:25:00,35.78,35.78,35.65,35.66,79920.0,32.0486,32.0486,31.9322,31.9412,79920.0
2020-11-03 11:30:00,35.67,35.69,35.64,35.67,162030.0,31.9501,31.968,31.9232,31.9501,162030.0
2020-11-03 11:35:00,35.68,35.77,35.68,35.75,200570.0,31.9591,32.0397,31.9591,32.0218,200570.0
2020-11-03 11:40:00,35.74,35.75,35.7,35.72,56870.0,32.0128,32.0218,31.977,31.9949,56870.0
2020-11-03 11:45:00,35.73,35.76,35.7,35.73,160780.0,32.0039,32.0307,31.977,32.0039,160780.0
2020-11-03 11:50:00,35.73,35.73,35.63,35.63,104010.0,32.0039,32.0039,31.9143,31.9143,104010.0
2020-11-03 11:55:00,35.64,35.65,35.57,35.58,120640.0,31.9232,31.9322,31.8605,31.8695,120640.0
2020-11-03 12:00:00,35.6,35.65,35.55,35.55,64560.0,31.8874,31.9322,31.8426,31.8426,64560.0
2020-11-03 12:05:00,35.57,35.63,35.54,35.63,52850.0,31.8605,31.9143,31.8337,31.9143,52850.0
2020-11-03 12:10:00,35.63,35.63,35.59,35.61,87530.0,31.9143,31.9143,31.8785,31.8964,87530.0
2020-11-03 12:15:00,35.62,35.63,35.56,35.56,71070.0,31.9053,31.9143,31.8516,31.8516,71070.0
2020-11-03 12:20:00,35.57,35.58,35.53,35.53,158280.0,31.8605,31.8695,31.8247,31.8247,158280.0
2020-11-03 12:25:00,35.53,35.59,35.5,35.59,112120.0,31.8247,31.8785,31.7978,31.8785,112120.0
2020-11-03 12:30:00,35.58,35.63,35.57,35.6,62540.0,31.8695,31.9143,31.8605,31.8874,62540.0
2020-11-03 12:35:00,35.61,35.63,35.58,35.6,39820.0,31.8964,31.9143,31.8695,31.8874,39820.0
2020-11-03 12:40:00,35.6,35.61,35.56,35.58,67170.0,31.8874,31.8964,31.8516,31.8695,67170.0
2020-11-03 12:45:00,35.58,35.58,35.55,35.57,30750.0,31.8695,31.8695,31.8426,31.8605,30750.0
2020-11-03 12:50:00,35.58,35.58,35.5,35.5,26180.0,31.8695,31.8695,31.7978,31.7978,26180.0
2020-11-03 12:55:00,35.5,35.5,35.46,35.48,38330.0,31.7978,31.7978,31.762,31.7799,38330.0
2020-11-03 13:00:00,35.48,35.56,35.48,35.53,46000.0,31.7799,31.8516,31.7799,31.8247,46000.0
2020-11-03 13:05:00,35.53,35.55,35.51,35.52,49100.0,31.8247,31.8426,31.8068,31.8158,49100.0
2020-11-03 13:10:00,35.54,35.55,35.47,35.48,57330.0,31.8337,31.8426,31.771,31.7799,57330.0
2020-11-03 13:15:00,35.49,35.51,35.48,35.5,32070.0,31.7889,31.8068,31.7799,31.7978,32070.0
2020-11-03 13:20:00,35.48,35.5,35.47,35.48,36410.0,31.7799,31.7978,31.771,31.7799,36410.0
2020-11-03 13:25:00,35.49,35.49,35.44,35.46,54540.0,31.7889,31.7889,31.7441,31.762,54540.0
2020-11-03 13:30:00,35.47,35.51,35.45,35.49,40010.0,31.771,31.8068,31.7531,31.7889,40010.0
2020-11-03 13:35:00,35.5,35.51,35.43,35.46,37970.0,31.7978,31.8068,31.7351,31.762,37970.0
2020-11-03 13:40:00,35.45,35.48,35.42,35.48,38960.0,31.7531,31.7799,31.7262,31.7799,38960.0
2020-11-03 13:45:00,35.47,35.47,35.4,35.4,52550.0,31.771,31.771,31.7083,31.7083,52550.0
2020-11-03 13:50:00,35.41,35.41,35.34,35.34,17000.0,31.7172,31.7172,31.6545,31.6545,17000.0
2020-11-03 13:55:00,35.34,35.37,35.32,35.32,35270.0,31.6545,31.6814,31.6366,31.6366,35270.0
2020-11-03 14:00:00,35.34,35.42,35.34,35.4,34050.0,31.6545,31.7262,31.6545,31.7083,34050.0
2020-11-03 14:05:00,35.41,35.41,35.33,35.33,67010.0,31.7172,31.7172,31.6456,31.6456,67010.0
2020-11-03 14:10:00,35.34,35.42,35.34,35.41,62380.0,31.6545,31.7262,31.6545,31.7172,62380.0
2020-11-03 14:15:00,35.39,35.41,35.33,35.35,44290.0,31.6993,31.7172,31.6456,31.6635,44290.0
2020-11-03 14:20:00,35.36,35.39,35.33,35.36,39900.0,31.6724,31.6993,31.6456,31.6724,39900.0
2020-11-03 14:25:00,35.37,35.38,35.31,35.31,54380.0,31.6814,31.6904,31.6277,31.6277,54380.0
2020-11-03 14:30:00,35.32,35.4,35.32,35.4,39060.0,31.6366,31.7083,31.6366,31.7083,39060.0
2020-11-03 14:35:00,35.39,35.42,35.39,35.39,34490.0,31.6993,31.7262,31.6993,31.6993,34490.0
2020-11-03 14:40:00,35.38,35.41,35.38,35.41,44370.0,31.6904,31.7172,31.6904,31.7172,44370.0
2020-11-03 14:45:00,35.4,35.43,35.38,35.4,35920.0,31.7083,31.7351,31.6904,31.7083,35920.0
2020-11-03 14:50:00,35.4,35.4,35.37,35.39,34710.0,31.7083,31.7083,31.6814,31.6993,34710.0
2020-11-03 14:55:00,35.38,35.38,35.34,35.34,58200.0,31.6904,31.6904,31.6545,31.6545,58200.0
2020-11-03 15:00:00,35.36,35.36,35.31,35.32,47730.0,31.6724,31.6724,31.6277,31.6366,47730.0
2020-11-03 15:05:00,35.33,35.33,35.28,35.31,37160.0,31.6456,31.6456,31.6008,31.6277,37160.0
2020-11-03 15:10:00,35.3,35.34,35.3,35.32,31120.0,31.6187,31.6545,31.6187,31.6366,31120.0
2020-11-03 15:15:00,35.33,35.37,35.33,35.36,32890.0,31.6456,31.6814,31.6456,31.6724,32890.0
2020-11-03 15:20:00,35.37,35.4,35.33,35.35,87080.0,31.6814,31.7083,31.6456,31.6635,87080.0
2020-11-03 15:25:00,35.36,35.46,35.36,35.44,111870.0,31.6724,31.762,31.6724,31.7441,111870.0
2020-11-03 15:30:00,35.45,35.51,35.41,35.49,123000.0,31.7531,31.8068,31.7172,31.7889,123000.0
2020-11-03 15:35:00,35.51,35.56,35.47,35.52,107220.0,31.8068,31.8516,31.771,31.8158,107220.0
2020-11-03 15:40:00,35.49,35.59,35.48,35.48,147550.0,31.7889,31.8785,31.7799,31.7799,147550.0
2020-11-03 15:45:00,35.48,35.54,35.46,35.46,212840.0,31.7799,31.8337,31.762,31.762,212840.0
2020-11-03 15:50:00,35.46,35.56,35.41,35.53,306040.0,31.762,31.8516,31.7172,31.8247,306040.0
2020-11-03 15:55:00,35.51,35.53,35.3,35.37,544360.0,31.8068,31.8247,31.6187,31.6814,544360.0
2020-11-04 09:30:00,36.07,36.2,35.96,35.98,485980.0,32.3084,32.4248,32.2099,32.2278,485980.0
2020-11-04 09:35:00,36.0,36.04,35.71,35.89,198870.0,32.2457,32.2815,31.9859,32.1472,198870.0
2020-11-04 09:40:00,35.96,36.0,35.81,35.93,248240.0,32.2099,32.2457,32.0755,32.183,248240.0
2020-11-04 09:45:00,35.9,36.05,35.83,35.97,428280.0,32.1561,32.2905,32.0934,32.2188,428280.0
2020-11-04 09:50:00,35.97,36.01,35.88,35.98,250070.0,32.2188,32.2547,32.1382,32.2278,250070.0
2020-11-04 09:55:00,36.08,36.29,35.94,36.29,145390.0,32.3174,32.5055,32.192,32.5055,145390.0
2020-11-04 10:00:00,36.29,36.37,36.23,36.35,165340.0,32.5055,32.5771,32.4517,32.5592,165340.0
2020-11-04 10:05:00,36.34,36.48,36.28,36.4,124370.0,32.5502,32.6756,32.4965,32.604,124370.0
2020-11-04 10:10:00,36.4,36.51,36.37,36.42,84810.0,32.604,32.7025,32.5771,32.6219,84810.0
2020-11-04 10:15:00,36.43,36.55,36.39,36.47,166260.0,32.6309,32.7383,32.595,32.6667,166260.0
2020-11-04 10:20:00,36.47,36.61,36.47,36.57,266590.0,32.6667,32.7921,32.6667,32.7563,266590.0
2020-11-04 10:25:00,36.59,36.62,36.49,36.55,179030.0,32.7742,32.801,32.6846,32.7383,179030.0
2020-11-04 10:30:00,36.55,36.58,36.52,36.58,96500.0,32.7383,32.7652,32.7115,32.7652,96500.0
2020-11-04 10:35:00,36.57,36.59,36.41,36.42,87260.0,32.7563,32.7742,32.6129,32.6219,87260.0
2020-11-04 10:40:00,36.41,36.47,36.34,36.34,113650.0,32.6129,32.6667,32.5502,32.5502,113650.0
2020-11-04 10:45:00,36.37,36.44,36.35,36.37,70510.0,32.5771,32.6398,32.5592,32.5771,70510.0
2020-11-04 10:50:00,36.36,36.44,36.3,36.43,68670.0,32.5682,32.6398,32.5144,32.6309,68670.0
2020-11-04 10:55:00,36.45,36.45,36.34,36.39,86520.0,32.6488,32.6488,32.5502,32.595,86520.0
2020-11-04 11:00:00,36.38,36.39,36.33,36.33,55720.0,32.5861,32.595,32.5413,32.5413,55720.0
2020-11-04 11:05:00,36.34,36.37,36.28,36.29,54160.0,32.5502,32.5771,32.4965,32.5055,54160.0
2020-11-04 11:10:00,36.31,36.34,36.29,36.33,57140.0,32.5234,32.5502,32.5055,32.5413,57140.0
2020-11-04 11:15:00,36.34,36.41,36.28,36.41,76630.0,32.5502,32.6129,32.4965,32.6129,76630.0
2020-11-04 11:20:00,36.38,36.44,36.36,36.4,89900.0,32.5861,32.6398,32.5682,32.604,89900.0
2020-11-04 11:25:00,36.4,36.49,36.37,36.46,105640.0,32.604,32.6846,32.5771,32.6577,105640.0
2020-11-04 11:30:00,36.45,36.53,36.43,36.53,107100.0,32.6488,32.7204,32.6309,32.7204,107100.0
2020-11-04 11:35:00,36.51,36.57,36.49,36.55,77560.0,32.7025,32.7563,32.6846,32.7383,77560.0
2020-11-04 11:40:00,36.54,36.6,36.51,36.53,60380.0,32.7294,32.7831,32.7025,32.7204,60380.0
2020-11-04 11:45:00,36.53,36.59,36.51,36.56,54130.0,32.7204,32.7742,32.7025,32.7473,54130.0
2020-11-04 11:50:00,36.58,36.64,36.58,36.64,78210.0,32.7652,32.819,32.7652,32.819,78210.0
2020-11-04 11:55:00,36.63,36.74,36.63,36.69,177820.0,32.81,32.9085,32.81,32.8637,177820.0
2020-11-04 12:00:00,36.69,36.78,36.65,36.76,102330.0,32.8637,32.9444,32.8279,32.9264,102330.0
2020-11-04 12:05:00,36.76,36.76,36.61,36.67,190030.0,32.9264,32.9264,32.7921,32.8458,190030.0
2020-11-04 12:10:00,36.63,36.74,36.59,36.72,65440.0,32.81,32.9085,32.7742,32.8906,65440.0
2020-11-04 12:15:00,36.73,36.82,36.71,36.8,65120.0,32.8996,32.9802,32.8817,32.9623,65120.0
2020-11-04 12:20:00,36.79,36.88,36.76,36.88,114680.0,32.9533,33.0339,32.9264,33.0339,114680.0
2020-11-04 12:25:00,36.87,36.87,36.8,36.84,44120.0,33.025,33.025,32.9623,32.9981,44120.0
2020-11-04 12:30:00,36.84,36.9,36.81,36.83,82830.0,32.9981,33.0518,32.9712,32.9891,82830.0
2020-11-04 12:35:00,36.83,36.83,36.72,36.75,106220.0,32.9891,32.9891,32.8906,32.9175,106220.0
2020-11-04 12:40:00,36.74,36.81,36.74,36.78,90610.0,32.9085,32.9712,32.9085,32.9444,90610.0
2020-11-04 12:45:00,36.77,36.78,36.68,36.68,95670.0,32.9354,32.9444,32.8548,32.8548,95670.0
2020-11-04 12:50:00,36.7,36.7,36.48,36.57,322530.0,32.8727,32.8727,32.6756,32.7563,322530.0
2020-11-04 12:55:00,36.58,36.67,36.56,36.67,50170.0,32.7652,32.8458,32.7473,32.8458,50170.0
2020-11-04 13:00:00,36.69,36.69,36.6,36.63,47400.0,32.8637,32.8637,32.7831,32.81,47400.0
2020-11-04 13:05:00,36.62,36.65,36.6,36.65,55440.0,32.801,32.8279,32.7831,32.8279,55440.0
2020-11-04 13:10:00,36.65,36.66,36.6,36.61,64460.0,32.8279,32.8369,32.7831,32.7921,64460.0
2020-11-04 13:15:00,36.58,36.69,36.53,36.54,61720.0,32.7652,32.8637,32.7204,32.7294,61720.0
2020-11-04 13:20:00,36.58,36.7,36.58,36.63,36450.0,32.7652,32.8727,32.7652,32.81,36450.0
2020-11-04 13:25:00,36.66,36.7,36.61,36.68,28680.0,32.8369,32.8727,32.7921,32.8548,28680.0
2020-11-04 13:30:00,36.66,36.81,36.66,36.78,50390.0,32.8369,32.9712,32.8369,32.9444,50390.0
2020-11-04 13:35:00,36.8,36.82,36.76,36.8,102370.0,32.9623,32.9802,32.9264,32.9623,102370.0
2020-11-04 13:40:00,36.81,36.83,36.64,36.65,51130.0,32.9712,32.9891,32.819,32.8279,51130.0
2020-11-04 13:45:00,36.69,36.72,36.63,36.64,56880.0,32.8637,32.8906,32.81,32.819,56880.0
2020-11-04 13:50:00,36.62,36.64,36.54,36.6,61970.0,32.801,32.819,32.7294,32.7831,61970.0
2020-11-04 13:55:00,36.59,36.66,36.57,36.63,30400.0,32.7742,32.8369,32.7563,32.81,30400.0
2020-11-04 14:00:00,36.65,36.67,36.54,36.56,83930.0,32.8279,32.8458,32.7294,32.7473,83930.0
2020-11-04 14:05:00,36.58,36.63,36.57,36.59,41210.0,32.7652,32.81,32.7563,32.7742,41210.0
2020-11-04 14:10:00,36.63,36.68,36.63,36.64,93950.0,32.81,32.8548,32.81,32.819,93950.0
2020-11-04 14:15:00,36.64,36.64,36.58,36.59,30000.0,32.819,32.819,32.7652,32.7742,30000.0
2020-11-04 14:20:00,36.59,36.66,36.56,36.66,88780.0,32.7742,32.8369,32.7473,32.8369,88780.0
2020-11-04 14:25:00,36.69,36.69,36.58,36.65,31370.0,32.8637,32.8637,32.7652,32.8279,31370.0
2020-11-04 14:30:00,36.67,36.68,36.59,36.6,57530.0,32.8458,32.8548,32.7742,32.7831,57530.0
2020-11-04 14:35:00,36.62,36.67,36.6,36.65,53210.0,32.801,32.8458,32.7831,32.8279,53210.0
2020-11-04 14:40:00,36.65,36.65,36.46,36.52,86410.0,32.8279,32.8279,32.6577,32.7115,86410.0
2020-11-04 14:45:00,36.53,36.61,36.52,36.6,42900.0,32.7204,32.7921,32.7115,32.7831,42900.0
2020-11-04 14:50:00,36.6,36.66,36.59,36.64,18000.0,32.7831,32.8369,32.7742,32.819,18000.0
2020-11-04 14:55:00,36.66,36.68,36.61,36.61,65120.0,32.8369,32.8548,32.7921,32.7921,65120.0
2020-11-04 15:00:00,36.63,36.69,36.56,36.57,60340.0,32.81,32.8637,32.7473,32.7563,60340.0
2020-11-04 15:05:00,36.56,36.61,36.52,36.61,51570.0,32.7473,32.7921,32.7115,32.7921,51570.0
2020-11-04 15:10:00,36.6,36.61,36.53,36.58,55070.0,32.7831,32.7921,32.7204,32.7652,55070.0
2020-11-04 15:15:00,36.56,36.56,36.46,36.49,59170.0,32.7473,32.7473,32.6577,32.6846,59170.0
2020-11-04 15:20:00,36.46,36.52,36.41,36.51,101830.0,32.6577,32.7115,32.6129,32.7025,101830.0
2020-11-04 15:25:00,36.51,36.53,36.4,36.4,81740.0,32.7025,32.7204,32.604,32.604,81740.0
2020-11-04 15:30:00,36.42,36.49,36.39,36.48,90490.0,32.6219,32.6846,32.595,32.6756,90490.0
2020-11-04 15:35:00,36.48,36.54,36.45,36.48,73830.0,32.6756,32.7294,32.6488,32.6756,73830.0
2020-11-04 15:40:00,36.49,36.51,36.43,36.47,178930.0,32.6846,32.7025,32.6309,32.6667,178930.0
2020-11-04 15:45:00,36.48,36.6,36.45,36.53,211950.0,32.6756,32.7831,32.6488,32.7204,211950.0
2020-11-04 15:50:00,36.51,36.59,36.5,36.55,304290.0,32.7025,32.7742,32.6936,32.7383,304290.0
2020-11-04 15:55:00,36.57,36.57,36.36,36.46,640030.0,32.7563,32.7563,32.5682,32.6577,640030.0
2020-11-05 09:30:00,37.36,37.62,37.2,37.62,540630.0,33.4639,33.6968,33.3206,33.6968,540630.0
2020-11-05 09:35:00,37.62,37.87,37.6,37.73,714460.0,33.6968,33.9207,33.6788,33.7953,714460.0
2020-11-05 09:40:00,37.74,37.74,37.57,37.63,283130.0,33.8042,33.8042,33.652,33.7057,283130.0
2020-11-05 09:45:00,37.62,37.74,37.56,37.68,74220.0,33.6968,33.8042,33.643,33.7505,74220.0
2020-11-05 09:50:00,37.66,37.73,37.56,37.69,106680.0,33.7326,33.7953,33.643,33.7595,106680.0
2020-11-05 09:55:00,37.68,37.72,37.65,37.66,179930.0,33.7505,33.7863,33.7236,33.7326,179930.0
2020-11-05 10:00:00,37.67,37.8,37.65,37.78,333800.0,33.7415,33.858,33.7236,33.8401,333800.0
2020-11-05 10:05:00,37.78,37.87,37.75,37.86,161210.0,33.8401,33.9207,33.8132,33.9117,161210.0
2020-11-05 10:10:00,37.87,37.91,37.77,37.8,280980.0,33.9207,33.9565,33.8311,33.858,280980.0
2020-11-05 10:15:00,37.81,37.94,37.79,37.93,231130.0,33.8669,33.9834,33.849,33.9744,231130.0
2020-11-05 10:20:00,37.94,37.98,37.83,37.83,141080.0,33.9834,34.0192,33.8849,33.8849,141080.0
2020-11-05 10:25:00,37.83,37.85,37.62,37.65,193630.0,33.8849,33.9028,33.6968,33.7236,193630.0
2020-11-05 10:30:00,37.65,37.71,37.65,37.69,81830.0,33.7236,33.7774,33.7236,33.7595,81830.0
2020-11-05 10:35:00,37.7,37.71,37.61,37.64,104250.0,33.7684,33.7774,33.6878,33.7147,104250.0
2020-11-05 10:40:00,37.63,37.67,37.57,37.63,62570.0,33.7057,33.7415,33.652,33.7057,62570.0
2020-11-05 10:45:00,37.64,37.65,37.54,37.65,66730.0,33.7147,33.7236,33.6251,33.7236,66730.0
2020-11-05 10:50:00,37.65,37.69,37.61,37.67,160670.0,33.7236,33.7595,33.6878,33.7415,160670.0
2020-11-05 10:55:00,37.67,37.74,37.65,37.73,91370.0,33.7415,33.8042,33.7236,33.7953,91370.0
2020-11-05 11:00:00,37.71,37.77,37.7,37.7,100520.0,33.7774,33.8311,33.7684,33.7684,100520.0
2020-11-05 11:05:00,37.71,37.73,37.65,37.67,106020.0,33.7774,33.7953,33.7236,33.7415,106020.0
2020-11-05 11:10:00,37.66,37.7,37.5,37.56,664900.0,33.7326,33.7684,33.5893,33.643,664900.0
2020-11-05 11:15:00,37.57,37.66,37.57,37.61,41010.0,33.652,33.7326,33.652,33.6878,41010.0
2020-11-05 11:20:00,37.61,37.73,37.61,37.7,98910.0,33.6878,33.7953,33.6878,33.7684,98910.0
2020-11-05 11:25:00,37.71,37.71,37.62,37.64,135240.0,33.7774,33.7774,33.6968,33.7147,135240.0
2020-11-05 11:30:00,37.67,37.74,37.66,37.74,86280.0,33.7415,33.8042,33.7326,33.8042,86280.0
2020-11-05 11:35:00,37.73,37.73,37.67,37.69,123850.0,33.7953,33.7953,33.7415,33.7595,123850.0
2020-11-05 11:40:00,37.69,37.82,37.68,37.8,143160.0,33.7595,33.8759,33.7505,33.858,143160.0
2020-11-05 11:45:00,37.79,37.84,37.76,37.8,88360.0,33.849,33.8938,33.8222,33.858,88360.0
2020-11-05 11:50:00,37.8,37.81,37.73,37.77,104560.0,33.858,33.8669,33.7953,33.8311,104560.0
2020-11-05 11:55:00,37.77,37.8,37.76,37.78,67720.0,33.8311,33.858,33.8222,33.8401,67720.0
2020-11-05 12:00:00,37.77,37.82,37.75,37.81,88710.0,33.8311,33.8759,33.8132,33.8669,88710.0
2020-11-05 12:05:00,37.81,37.84,37.79,37.81,92160.0,33.8669,33.8938,33.849,33.8669,92160.0
2020-11-05 12:10:00,37.85,37.93,37.84,37.93,123310.0,33.9028,33.9744,33.8938,33.9744,123310.0
2020-11-05 12:15:00,37.92,37.92,37.84,37.84,94260.0,33.9655,33.9655,33.8938,33.8938,94260.0
2020-11-05 12:20:00,37.85,37.87,37.79,37.82,102350.0,33.9028,33.9207,33.849,33.8759,102350.0
2020-11-05 12:25:00,37.82,37.82,37.77,37.78,49780.0,33.8759,33.8759,33.8311,33.8401,49780.0
2020-11-05 12:30:00,37.78,37.8,37.72,37.74,23330.0,33.8401,33.858,33.7863,33.8042,23330.0
2020-11-05 12:35:00,37.74,37.84,37.74,37.83,83160.0,33.8042,33.8938,33.8042,33.8849,83160.0
2020-11-05 12:40:00,37.81,37.83,37.76,37.8,82950.0,33.8669,33.8849,33.8222,33.858,82950.0
2020-11-05 12:45:00,37.81,37.91,37.81,37.86,93160.0,33.8669,33.9565,33.8669,33.9117,93160.0
2020-11-05 12:50:00,37.86,37.91,37.86,37.87,60610.0,33.9117,33.9565,33.9117,33.9207,60610.0
2020-11-05 12:55:00,37.88,37.88,37.85,37.86,39960.0,33.9296,33.9296,33.9028,33.9117,39960.0
2020-11-05 13:00:00,37.87,37.97,37.86,37.97,116970.0,33.9207,34.0103,33.9117,34.0103,116970.0
2020-11-05 13:05:00,37.96,37.98,37.95,37.96,120730.0,34.0013,34.0192,33.9923,34.0013,120730.0
2020-11-05 13:10:00,37.98,37.98,37.95,37.97,114700.0,34.0192,34.0192,33.9923,34.0103,114700.0
2020-11-05 13:15:00,37.97,37.99,37.94,37.99,300920.0,34.0103,34.0282,33.9834,34.0282,300920.0
2020-11-05 13:20:00,37.99,38.0,37.97,37.97,57680.0,34.0282,34.0371,34.0103,34.0103,57680.0
2020-11-05 13:25:00,37.98,38.01,37.98,37.99,216480.0,34.0192,34.0461,34.0192,34.0282,216480.0
2020-11-05 13:30:00,37.99,37.99,37.92,37.93,54600.0,34.0282,34.0282,33.9655,33.9744,54600.0
2020-11-05 13:35:00,37.94,37.94,37.85,37.86,120470.0,33.9834,33.9834,33.9028,33.9117,120470.0
2020-11-05 13:40:00,37.86,37.9,37.85,37.9,100080.0,33.9117,33.9476,33.9028,33.9476,100080.0
2020-11-05 13:45:00,37.9,37.95,37.89,37.91,408950.0,33.9476,33.9923,33.9386,33.9565,408950.0
2020-11-05 13:50:00,37.9,37.96,37.9,37.94,160990.0,33.9476,34.0013,33.9476,33.9834,160990.0
2020-11-05 13:55:00,37.95,37.99,37.95,37.97,54420.0,33.9923,34.0282,33.9923,34.0103,54420.0
2020-11-05 14:00:00,37.97,38.05,37.97,38.05,49010.0,34.0103,34.0819,34.0103,34.0819,49010.0
2020-11-05 14:05:00,38.04,38.06,37.95,37.95,70240.0,34.073,34.0909,33.9923,33.9923,70240.0
2020-11-05 14:10:00,37.99,38.09,37.98,38.08,133730.0,34.0282,34.1177,34.0192,34.1088,133730.0
2020-11-05 14:15:00,38.07,38.11,38.07,38.11,48450.0,34.0998,34.1357,34.0998,34.1357,48450.0
2020-11-05 14:20:00,38.1,38.17,38.08,38.14,110660.0,34.1267,34.1894,34.1088,34.1625,110660.0
2020-11-05 14:25:00,38.17,38.19,38.14,38.19,81680.0,34.1894,34.2073,34.1625,34.2073,81680.0
2020-11-05 14:30:00,38.18,38.23,38.17,38.21,94410.0,34.1984,34.2431,34.1894,34.2252,94410.0
2020-11-05 14:35:00,38.23,38.23,38.13,38.17,76730.0,34.2431,34.2431,34.1536,34.1894,76730.0
2020-11-05 14:40:00,38.18,38.27,38.17,38.27,61670.0,34.1984,34.279,34.1894,34.279,61670.0
2020-11-05 14:45:00,38.25,38.26,38.19,38.21,56290.0,34.2611,34.27,34.2073,34.2252,56290.0
2020-11-05 14:50:00,38.18,38.19,38.12,38.14,85060.0,34.1984,34.2073,34.1446,34.1625,85060.0
2020-11-05 14:55:00,38.14,38.19,38.12,38.17,86540.0,34.1625,34.2073,34.1446,34.1894,86540.0
2020-11-05 15:00:00,38.16,38.2,38.13,38.13,82030.0,34.1804,34.2163,34.1536,34.1536,82030.0
2020-11-05 15:05:00,38.14,38.15,38.08,38.08,60200.0,34.1625,34.1715,34.1088,34.1088,60200.0
2020-11-05 15:10:00,38.1,38.1,38.03,38.05,103900.0,34.1267,34.1267,34.064,34.0819,103900.0
2020-11-05 15:15:00,38.07,38.09,38.03,38.06,108730.0,34.0998,34.1177,34.064,34.0909,108730.0
2020-11-05 15:20:00,38.07,38.12,38.07,38.1,97920.0,34.0998,34.1446,34.0998,34.1267,97920.0
2020-11-05 15:25:00,38.12,38.12,38.07,38.07,109130.0,34.1446,34.1446,34.0998,34.0998,109130.0
2020-11-05 15:30:00,38.07,38.1,37.99,38.0,140310.0,34.0998,34.1267,34.0282,34.0371,140310.0
2020-11-05 15:35:00,38.0,38.03,37.96,38.02,218680.0,34.0371,34.064,34.0013,34.055,218680.0
2020-11-05 15:40:00,38.02,38.08,38.01,38.02,212410.0,34.055,34.1088,34.0461,34.055,212410.0
2020-11-05 15:45:00,38.01,38.04,37.98,38.04,273910.0,34.0461,34.073,34.0192,34.073,273910.0
2020-11-05 15:50:00,38.01,38.14,37.99,38.12,434630.0,34.0461,34.1625,34.0282,34.1446,434630.0
2020-11-05 15:55:00,38.11,38.15,38.03,38.11,894510.0,34.1357,34.1715,34.064,34.1357,894510.0
2020-11-06 09:30:00,37.98,38.09,37.93,38.02,253270.0,34.0192,34.1177,33.9744,34.055,253270.0
2020-11-06 09:35:00,38.01,38.04,37.76,37.8,136630.0,34.0461,34.073,33.8222,33.858,136630.0
2020-11-06 09:40:00,37.78,37.95,37.72,37.89,153650.0,33.8401,33.9923,33.7863,33.9386,153650.0
2020-11-06 09:45:00,37.89,37.99,37.87,37.89,60620.0,33.9386,34.0282,33.9207,33.9386,60620.0
2020-11-06 09:50:00,37.88,37.95,37.75,37.95,91640.0,33.9296,33.9923,33.8132,33.9923,91640.0
2020-11-06 09:55:00,37.91,37.94,37.74,37.8,104320.0,33.9565,33.9834,33.8042,33.858,104320.0
2020-11-06 10:00:00,37.8,37.94,37.78,37.85,81800.0,33.858,33.9834,33.8401,33.9028,81800.0
2020-11-06 10:05:00,37.85,38.02,37.85,37.97,94940.0,33.9028,34.055,33.9028,34.0103,94940.0
2020-11-06 10:10:00,38.01,38.2,38.01,38.15,270520.0,34.0461,34.2163,34.0461,34.1715,270520.0
2020-11-06 10:15:00,38.14,38.28,38.14,38.18,122970.0,34.1625,34.2879,34.1625,34.1984,122970.0
2020-11-06 10:20:00,38.21,38.25,38.15,38.2,42880.0,34.2252,34.2611,34.1715,34.2163,42880.0
2020-11-06 10:25:00,38.23,38.23,38.15,38.15,56660.0,34.2431,34.2431,34.1715,34.1715,56660.0
2020-11-06 10:30:00,38.14,38.2,38.1,38.14,32250.0,34.1625,34.2163,34.1267,34.1625,32250.0
2020-11-06 10:35:00,38.11,38.15,38.04,38.08,26860.0,34.1357,34.1715,34.073,34.1088,26860.0
2020-11-06 10:40:00,38.05,38.15,38.02,38.12,35940.0,34.0819,34.1715,34.055,34.1446,35940.0
2020-11-06 10:45:00,38.13,38.17,38.1,38.17,22000.0,34.1536,34.1894,34.1267,34.1894,22000.0
2020-11-06 10:50:00,38.17,38.22,38.14,38.21,49970.0,34.1894,34.2342,34.1625,34.2252,49970.0
2020-11-06 10:55:00,38.22,38.27,38.06,38.06,127080.0,34.2342,34.279,34.0909,34.0909,127080.0
2020-11-06 11:00:00,38.07,38.21,38.05,38.17,49260.0,34.0998,34.2252,34.0819,34.1894,49260.0
2020-11-06 11:05:00,38.17,38.28,38.13,38.26,153340.0,34.1894,34.2879,34.1536,34.27,153340.0
2020-11-06 11:10:00,38.26,38.28,38.15,38.15,29610.0,34.27,34.2879,34.1715,34.1715,29610.0
2020-11-06 11:15:00,38.13,38.21,38.11,38.16,104300.0,34.1536,34.2252,34.1357,34.1804,104300.0
2020-11-06 11:20:00,38.15,38.17,38.1,38.14,82520.0,34.1715,34.1894,34.1267,34.1625,82520.0
2020-11-06 11:25:00,38.17,38.2,38.12,38.15,50960.0,34.1894,34.2163,34.1446,34.1715,50960.0
2020-11-06 11:30:00,38.16,38.19,38.13,38.16,25190.0,34.1804,34.2073,34.1536,34.1804,25190.0
2020-11-06 11:35:00,38.18,38.25,38.14,38.25,48300.0,34.1984,34.2611,34.1625,34.2611,48300.0
2020-11-06 11:40:00,38.27,38.3,38.24,38.27,101310.0,34.279,34.3058,34.2521,34.279,101310.0
2020-11-06 11:45:00,38.27,38.36,38.24,38.31,93060.0,34.279,34.3596,34.2521,34.3148,93060.0
2020-11-06 11:50:00,38.31,38.34,38.3,38.33,37000.0,34.3148,34.3417,34.3058,34.3327,37000.0
2020-11-06 11:55:00,38.31,38.31,38.21,38.24,44410.0,34.3148,34.3148,34.2252,34.2521,44410.0
2020-11-06 12:00:00,38.24,38.26,38.22,38.25,185460.0,34.2521,34.27,34.2342,34.2611,185460.0
2020-11-06 12:05:00,38.24,38.25,38.2,38.22,52250.0,34.2521,34.2611,34.2163,34.2342,52250.0
2020-11-06 12:10:00,38.23,38.25,38.18,38.2,79100.0,34.2431,34.2611,34.1984,34.2163,79100.0
2020-11-06 12:15:00,38.18,38.18,38.12,38.13,59450.0,34.1984,34.1984,34.1446,34.1536,59450.0
2020-11-06 12:20:00,38.11,38.16,38.11,38.12,69590.0,34.1357,34.1804,34.1357,34.1446,69590.0
2020-11-06 12:25:00,38.11,38.13,38.06,38.08,76850.0,34.1357,34.1536,34.0909,34.1088,76850.0
2020-11-06 12:30:00,38.11,38.17,38.1,38.15,40500.0,34.1357,34.1894,34.1267,34.1715,40500.0
2020-11-06 12:35:00,38.13,38.13,38.06,38.11,54370.0,34.1536,34.1536,34.0909,34.1357,54370.0
2020-11-06 12:40:00,38.1,38.13,38.08,38.11,40080.0,34.1267,34.1536,34.1088,34.1357,40080.0
2020-11-06 12:45:00,38.1,38.16,38.09,38.16,42160.0,34.1267,34.1804,34.1177,34.1804,42160.0
2020-11-06 12:50:00,38.15,38.18,38.12,38.14,48640.0,34.1715,34.1984,34.1446,34.1625,48640.0
2020-11-06 12:55:00,38.14,38.21,38.14,38.21,47500.0,34.1625,34.2252,34.1625,34.2252,47500.0
2020-11-06 13:00:00,38.19,38.2,38.14,38.19,25000.0,34.2073,34.2163,34.1625,34.2073,25000.0
2020-11-06 13:05:00,38.19,38.2,38.17,38.2,26920.0,34.2073,34.2163,34.1894,34.2163,26920.0
2020-11-06 13:10:00,38.21,38.26,38.21,38.26,59670.0,34.2252,34.27,34.2252,34.27,59670.0
2020-11-06 13:15:00,38.26,38.31,38.26,38.31,199910.0,34.27,34.3148,34.27,34.3148,199910.0
2020-11-06 13:20:00,38.31,38.35,38.28,38.34,109820.0,34.3148,34.3506,34.2879,34.3417,109820.0
2020-11-06 13:25:00,38.34,38.37,38.33,38.35,75200.0,34.3417,34.3685,34.3327,34.3506,75200.0
2020-11-06 13:30:00,38.34,38.36,38.3,38.3,97970.0,34.3417,34.3596,34.3058,34.3058,97970.0
2020-11-06 13:35:00,38.28,38.31,38.28,38.28,33430.0,34.2879,34.3148,34.2879,34.2879,33430.0
2020-11-06 13:40:00,38.29,38.29,38.24,38.24,39060.0,34.2969,34.2969,34.2521,34.2521,39060.0
2020-11-06 13:45:00,38.25,38.26,38.18,38.2,48360.0,34.2611,34.27,34.1984,34.2163,48360.0
2020-11-06 13:50:00,38.21,38.22,38.19,38.19,44330.0,34.2252,34.2342,34.2073,34.2073,44330.0
2020-11-06 13:55:00,38.21,38.25,38.2,38.23,34270.0,34.2252,34.2611,34.2163,34.2431,34270.0
2020-11-06 14:00:00,38.23,38.3,38.23,38.24,60090.0,34.2431,34.3058,34.2431,34.2521,60090.0
2020-11-06 14:05:00,38.26,38.31,38.26,38.31,87190.0,34.27,34.3148,34.27,34.3148,87190.0
2020-11-06 14:10:00,38.31,38.31,38.27,38.29,58000.0,34.3148,34.3148,34.279,34.2969,58000.0
2020-11-06 14:15:00,38.29,38.29,38.2,38.21,62620.0,34.2969,34.2969,34.2163,34.2252,62620.0
2020-11-06 14:20:00,38.21,38.21,38.17,38.19,37560.0,34.2252,34.2252,34.1894,34.2073,37560.0
2020-11-06 14:25:00,38.18,38.18,38.13,38.13,31180.0,34.1984,34.1984,34.1536,34.1536,31180.0
2020-11-06 14:30:00,38.15,38.21,38.14,38.16,45530.0,34.1715,34.2252,34.1625,34.1804,45530.0
2020-11-06 14:35:00,38.18,38.18,38.13,38.13,14520.0,34.1984,34.1984,34.1536,34.1536,14520.0
2020-11-06 14:40:00,38.13,38.15,38.09,38.09,28900.0,34.1536,34.1715,34.1177,34.1177,28900.0
2020-11-06 14:45:00,38.09,38.09,38.04,38.06,74860.0,34.1177,34.1177,34.073,34.0909,74860.0
2020-11-06 14:50:00,38.07,38.11,38.06,38.07,79290.0,34.0998,34.1357,34.0909,34.0998,79290.0
2020-11-06 14:55:00,38.07,38.07,38.01,38.02,101660.0,34.0998,34.0998,34.0461,34.055,101660.0
2020-11-06 15:00:00,38.03,38.03,37.95,38.01,62490.0,34.064,34.064,33.9923,34.0461,62490.0
2020-11-06 15:05:00,38.01,38.06,37.98,38.03,51340.0,34.0461,34.0909,34.0192,34.064,51340.0
2020-11-06 15:10:00,38.03,38.11,38.01,38.07,44820.0,34.064,34.1357,34.0461,34.0998,44820.0
2020-11-06 15:15:00,38.08,38.12,38.07,38.07,55860.0,34.1088,34.1446,34.0998,34.0998,55860.0
2020-11-06 15:20:00,38.06,38.1,38.03,38.09,56070.0,34.0909,34.1267,34.064,34.1177,56070.0
2020-11-06 15:25:00,38.09,38.15,38.09,38.13,55000.0,34.1177,34.1715,34.1177,34.1536,55000.0
2020-11-06 15:30:00,38.12,38.23,38.11,38.18,81560.0,34.1446,34.2431,34.1357,34.1984,81560.0
2020-11-06 15:35:00,38.18,38.18,38.14,38.16,49470.0,34.1984,34.1984,34.1625,34.1804,49470.0
2020-11-06 15:40:00,38.17,38.23,38.17,38.22,64010.0,34.1894,34.2431,34.1894,34.2342,64010.0
2020-11-06 15:45:00,38.21,38.31,38.21,38.31,135580.0,34.2252,34.3148,34.2252,34.3148,135580.0
2020-11-06 15:50:00,38.31,38.31,38.1,38.2,306000.0,34.3148,34.3148,34.1267,34.2163,306000.0
2020-11-06 15:55:00,38.19,38.2,38.01,38.06,524260.0,34.2073,34.2163,34.0461,34.0909,524260.0
2020-11-09 09:30:00,38.83,39.36,38.82,39.12,923850.0,34.7806,35.2553,34.7716,35.0403,923850.0
2020-11-09 09:35:00,39.11,39.16,38.93,38.96,135080.0,35.0314,35.0762,34.8701,34.897,135080.0
2020-11-09 09:40:00,38.96,39.0,38.8,38.95,214720.0,34.897,34.9328,34.7537,34.8881,214720.0
2020-11-09 09:45:00,38.98,39.22,38.97,39.17,134640.0,34.9149,35.1299,34.906,35.0851,134640.0
2020-11-09 09:50:00,39.19,39.21,38.93,39.13,113260.0,35.103,35.1209,34.8701,35.0493,113260.0
2020-11-09 09:55:00,39.14,39.14,39.01,39.07,87390.0,35.0582,35.0582,34.9418,34.9955,87390.0
2020-11-09 10:00:00,39.06,39.35,39.03,39.33,345190.0,34.9866,35.2463,34.9597,35.2284,345190.0
2020-11-09 10:05:00,39.31,39.35,39.02,39.08,185790.0,35.2105,35.2463,34.9508,35.0045,185790.0
2020-11-09 10:10:00,39.11,39.13,39.0,39.09,93470.0,35.0314,35.0493,34.9328,35.0135,93470.0
2020-11-09 10:15:00,39.1,39.25,39.06,39.2,120890.0,35.0224,35.1568,34.9866,35.112,120890.0
2020-11-09 10:20:00,39.16,39.27,39.11,39.27,96690.0,35.0762,35.1747,35.0314,35.1747,96690.0
2020-11-09 10:25:00,39.26,39.35,39.25,39.31,127830.0,35.1657,35.2463,35.1568,35.2105,127830.0
2020-11-09 10:30:00,39.32,39.39,39.28,39.3,98620.0,35.2195,35.2822,35.1836,35.2016,98620.0
2020-11-09 10:35:00,39.26,39.31,39.03,39.08,87150.0,35.1657,35.2105,34.9597,35.0045,87150.0
2020-11-09 10:40:00,39.09,39.14,39.03,39.14,106950.0,35.0135,35.0582,34.9597,35.0582,106950.0
2020-11-09 10:45:00,39.13,39.15,39.0,39.01,151640.0,35.0493,35.0672,34.9328,34.9418,151640.0
2020-11-09 10:50:00,39.01,39.12,38.95,39.12,118420.0,34.9418,35.0403,34.8881,35.0403,118420.0
2020-11-09 10:55:00,39.06,39.13,38.93,39.08,94370.0,34.9866,35.0493,34.8701,35.0045,94370.0
2020-11-09 11:00:00,39.13,39.19,38.91,38.91,102400.0,35.0493,35.103,34.8522,34.8522,102400.0
2020-11-09 11:05:00,38.91,38.96,38.72,38.95,105770.0,34.8522,34.897,34.682,34.8881,105770.0
2020-11-09 11:10:00,38.95,38.95,38.76,38.9,37000.0,34.8881,34.8881,34.7179,34.8433,37000.0
2020-11-09 11:15:00,38.89,38.95,38.8,38.88,100920.0,34.8343,34.8881,34.7537,34.8254,100920.0
2020-11-09 11:20:00,38.9,39.02,38.83,38.96,137650.0,34.8433,34.9508,34.7806,34.897,137650.0
2020-11-09 11:25:00,38.98,39.01,38.86,39.0,153660.0,34.9149,34.9418,34.8074,34.9328,153660.0
2020-11-09 11:30:00,38.99,39.01,38.9,38.96,93220.0,34.9239,34.9418,34.8433,34.897,93220.0
2020-11-09 11:35:00,38.94,38.96,38.84,38.9,107020.0,34.8791,34.897,34.7895,34.8433,107020.0
2020-11-09 11:40:00,38.86,38.9,38.78,38.81,142990.0,34.8074,34.8433,34.7358,34.7627,142990.0
2020-11-09 11:45:00,38.8,38.83,38.65,38.65,237010.0,34.7537,34.7806,34.6193,34.6193,237010.0
2020-11-09 11:50:00,38.65,38.7,38.58,38.58,322690.0,34.6193,34.6641,34.5566,34.5566,322690.0
2020-11-09 11:55:00,38.6,38.63,38.47,38.48,353730.0,34.5746,34.6014,34.4581,34.4671,353730.0
2020-11-09 12:00:00,38.48,38.53,38.39,38.41,390150.0,34.4671,34.5119,34.3865,34.4044,390150.0
2020-11-09 12:05:00,38.43,38.46,38.33,38.37,593960.0,34.4223,34.4492,34.3327,34.3685,593960.0
2020-11-09 12:10:00,38.36,38.39,38.2,38.24,532220.0,34.3596,34.3865,34.2163,34.2521,532220.0
2020-11-09 12:15:00,38.25,38.37,38.22,38.25,172760.0,34.2611,34.3685,34.2342,34.2611,172760.0
2020-11-09 12:20:00,38.21,38.42,38.21,38.34,77060.0,34.2252,34.4133,34.2252,34.3417,77060.0
2020-11-09 12:25:00,38.35,38.43,38.26,38.34,76470.0,34.3506,34.4223,34.27,34.3417,76470.0
2020-11-09 12:30:00,38.36,38.55,38.31,38.51,202610.0,34.3596,34.5298,34.3148,34.4939,202610.0
2020-11-09 12:35:00,38.5,38.51,38.45,38.46,98110.0,34.485,34.4939,34.4402,34.4492,98110.0
2020-11-09 12:40:00,38.46,38.5,38.43,38.46,99990.0,34.4492,34.485,34.4223,34.4492,99990.0
2020-11-09 12:45:00,38.46,38.5,38.29,38.29,55330.0,34.4492,34.485,34.2969,34.2969,55330.0
2020-11-09 12:50:00,38.32,38.39,38.3,38.34,111380.0,34.3238,34.3865,34.3058,34.3417,111380.0
2020-11-09 12:55:00,38.33,38.41,38.31,38.4,114830.0,34.3327,34.4044,34.3148,34.3954,114830.0
2020-11-09 13:00:00,38.46,38.56,38.46,38.54,214580.0,34.4492,34.5387,34.4492,34.5208,214580.0
2020-11-09 13:05:00,38.56,38.6,38.53,38.54,84050.0,34.5387,34.5746,34.5119,34.5208,84050.0
2020-11-09 13:10:00,38.55,38.59,38.52,38.53,51550.0,34.5298,34.5656,34.5029,34.5119,51550.0
2020-11-09 13:15:00,38.55,38.55,38.44,38.47,83820.0,34.5298,34.5298,34.4312,34.4581,83820.0
2020-11-09 13:20:00,38.44,38.46,38.37,38.39,35140.0,34.4312,34.4492,34.3685,34.3865,35140.0
2020-11-09 13:25:00,38.39,38.39,38.29,38.35,65840.0,34.3865,34.3865,34.2969,34.3506,65840.0
2020-11-09 13:30:00,38.36,38.4,38.36,38.38,45110.0,34.3596,34.3954,34.3596,34.3775,45110.0
2020-11-09 13:35:00,38.39,38.4,38.35,38.38,44590.0,34.3865,34.3954,34.3506,34.3775,44590.0
2020-11-09 13:40:00,38.37,38.37,38.28,38.3,87710.0,34.3685,34.3685,34.2879,34.3058,87710.0
2020-11-09 13:45:00,38.29,38.31,38.26,38.31,49620.0,34.2969,34.3148,34.27,34.3148,49620.0
2020-11-09 13:50:00,38.3,38.3,38.2,38.24,55550.0,34.3058,34.3058,34.2163,34.2521,55550.0
2020-11-09 13:55:00,38.22,38.3,38.2,38.24,73750.0,34.2342,34.3058,34.2163,34.2521,73750.0
2020-11-09 14:00:00,38.24,38.3,38.2,38.23,59860.0,34.2521,34.3058,34.2163,34.2431,59860.0
2020-11-09 14:05:00,38.23,38.27,38.21,38.23,58120.0,34.2431,34.279,34.2252,34.2431,58120.0
2020-11-09 14:10:00,38.2,38.24,38.19,38.2,18590.0,34.2163,34.2521,34.2073,34.2163,18590.0
2020-11-09 14:15:00,38.18,38.21,38.12,38.15,57890.0,34.1984,34.2252,34.1446,34.1715,57890.0
2020-11-09 14:20:00,38.15,38.17,38.06,38.06,48870.0,34.1715,34.1894,34.0909,34.0909,48870.0
2020-11-09 14:25:00,38.06,38.14,38.02,38.07,100520.0,34.0909,34.1625,34.055,34.0998,100520.0
2020-11-09 14:30:00,38.03,38.05,37.94,37.96,78350.0,34.064,34.0819,33.9834,34.0013,78350.0
2020-11-09 14:35:00,37.96,38.06,37.96,38.05,131660.0,34.0013,34.0909,34.0013,34.0819,131660.0
2020-11-09 14:40:00,38.04,38.17,38.03,38.14,116660.0,34.073,34.1894,34.064,34.1625,116660.0
2020-11-09 14:45:00,38.14,38.16,38.09,38.16,69760.0,34.1625,34.1804,34.1177,34.1804,69760.0
2020-11-09 14:50:00,38.15,38.18,38.01,38.06,64180.0,34.1715,34.1984,34.0461,34.0909,64180.0
2020-11-09 14:55:00,38.06,38.09,38.03,38.09,41630.0,34.0909,34.1177,34.064,34.1177,41630.0
2020-11-09 15:00:00,38.09,38.24,38.07,38.24,50270.0,34.1177,34.2521,34.0998,34.2521,50270.0
2020-11-09 15:05:00,38.22,38.24,38.14,38.2,83900.0,34.2342,34.2521,34.1625,34.2163,83900.0
2020-11-09 15:10:00,38.24,38.26,38.17,38.2,84770.0,34.2521,34.27,34.1894,34.2163,84770.0
2020-11-09 15:15:00,38.2,38.29,38.2,38.21,120220.0,34.2163,34.2969,34.2163,34.2252,120220.0
2020-11-09 15:20:00,38.21,38.21,38.1,38.18,51030.0,34.2252,34.2252,34.1267,34.1984,51030.0
2020-11-09 15:25:00,38.16,38.16,38.0,38.01,104930.0,34.1804,34.1804,34.0371,34.0461,104930.0
2020-11-09 15:30:00,38.0,38.1,38.0,38.04,244890.0,34.0371,34.1267,34.0371,34.073,244890.0
2020-11-09 15:35:00,38.04,38.12,38.01,38.11,263890.0,34.073,34.1446,34.0461,34.1357,263890.0
2020-11-09 15:40:00,38.1,38.12,38.0,38.05,139970.0,34.1267,34.1446,34.0371,34.0819,139970.0
2020-11-09 15:45:00,38.07,38.08,37.96,37.99,142780.0,34.0998,34.1088,34.0013,34.0282,142780.0
2020-11-09 15:50:00,37.97,37.98,37.74,37.77,344430.0,34.0103,34.0192,33.8042,33.8311,344430.0
2020-11-09 15:55:00,37.79,37.81,37.5,37.54,1269290.0,33.849,33.8669,33.5893,33.6251,1269290.0
2020-11-10 09:30:00,37.01,37.29,37.0,37.26,429730.0,33.1504,33.4012,33.1414,33.3743,429730.0
2020-11-10 09:35:00,37.26,37.32,36.93,36.95,157900.0,33.3743,33.428,33.0787,33.0966,157900.0
2020-11-10 09:40:00,36.95,37.05,36.85,36.94,280970.0,33.0966,33.1862,33.0071,33.0877,280970.0
2020-11-10 09:45:00,36.93,36.94,36.77,36.94,165580.0,33.0787,33.0877,32.9354,33.0877,165580.0
2020-11-10 09:50:00,36.94,37.09,36.94,36.99,165720.0,33.0877,33.222,33.0877,33.1325,165720.0
2020-11-10 09:55:00,36.98,37.08,36.95,37.01,181850.0,33.1235,33.2131,33.0966,33.1504,181850.0
2020-11-10 10:00:00,37.0,37.04,36.82,37.04,183550.0,33.1414,33.1772,32.9802,33.1772,183550.0
2020-11-10 10:05:00,37.0,37.02,36.81,36.85,90230.0,33.1414,33.1593,32.9712,33.0071,90230.0
2020-11-10 10:10:00,36.87,36.88,36.67,36.7,161340.0,33.025,33.0339,32.8458,32.8727,161340.0
2020-11-10 10:15:00,36.7,36.73,36.56,36.63,135100.0,32.8727,32.8996,32.7473,32.81,135100.0
2020-11-10 10:20:00,36.61,36.67,36.55,36.6,324880.0,32.7921,32.8458,32.7383,32.7831,324880.0
2020-11-10 10:25:00,36.59,36.64,36.51,36.55,170560.0,32.7742,32.819,32.7025,32.7383,170560.0
2020-11-10 10:30:00,36.55,36.59,36.5,36.52,184980.0,32.7383,32.7742,32.6936,32.7115,184980.0
2020-11-10 10:35:00,36.52,36.55,36.36,36.39,174940.0,32.7115,32.7383,32.5682,32.595,174940.0
2020-11-10 10:40:00,36.4,36.43,36.2,36.25,255410.0,32.604,32.6309,32.4248,32.4696,255410.0
2020-11-10 10:45:00,36.27,36.31,36.22,36.31,175090.0,32.4875,32.5234,32.4428,32.5234,175090.0
2020-11-10 10:50:00,36.29,36.4,36.27,36.35,115450.0,32.5055,32.604,32.4875,32.5592,115450.0
2020-11-10 10:55:00,36.36,36.4,36.33,36.36,202740.0,32.5682,32.604,32.5413,32.5682,202740.0
2020-11-10 11:00:00,36.35,36.54,36.35,36.52,124640.0,32.5592,32.7294,32.5592,32.7115,124640.0
2020-11-10 11:05:00,36.49,36.52,36.44,36.45,127730.0,32.6846,32.7115,32.6398,32.6488,127730.0
2020-11-10 11:10:00,36.47,36.56,36.43,36.55,240090.0,32.6667,32.7473,32.6309,32.7383,240090.0
2020-11-10 11:15:00,36.51,36.53,36.36,36.4,148930.0,32.7025,32.7204,32.5682,32.604,148930.0
2020-11-10 11:20:00,36.4,36.48,36.39,36.48,91430.0,32.604,32.6756,32.595,32.6756,91430.0
2020-11-10 11:25:00,36.48,36.7,36.48,36.7,98700.0,32.6756,32.8727,32.6756,32.8727,98700.0
2020-11-10 11:30:00,36.7,36.73,36.66,36.66,135340.0,32.8727,32.8996,32.8369,32.8369,135340.0
2020-11-10 11:35:00,36.67,36.7,36.62,36.66,102370.0,32.8458,32.8727,32.801,32.8369,102370.0
2020-11-10 11:40:00,36.66,36.86,36.66,36.85,122510.0,32.8369,33.016,32.8369,33.0071,122510.0
2020-11-10 11:45:00,36.85,36.91,36.83,36.91,89390.0,33.0071,33.0608,32.9891,33.0608,89390.0
2020-11-10 11:50:00,36.89,36.89,36.77,36.81,110730.0,33.0429,33.0429,32.9354,32.9712,110730.0
2020-11-10 11:55:00,36.78,36.85,36.72,36.74,80480.0,32.9444,33.0071,32.8906,32.9085,80480.0
2020-11-10 12:00:00,36.76,36.91,36.74,36.85,156410.0,32.9264,33.0608,32.9085,33.0071,156410.0
2020-11-10 12:05:00,36.85,36.85,36.77,36.79,180950.0,33.0071,33.0071,32.9354,32.9533,180950.0
2020-11-10 12:10:00,36.78,36.82,36.73,36.74,161430.0,32.9444,32.9802,32.8996,32.9085,161430.0
2020-11-10 12:15:00,36.74,36.79,36.7,36.77,89000.0,32.9085,32.9533,32.8727,32.9354,89000.0
2020-11-10 12:20:00,36.77,36.77,36.69,36.71,247980.0,32.9354,32.9354,32.8637,32.8817,247980.0
2020-11-10 12:25:00,36.7,36.74,36.63,36.67,153450.0,32.8727,32.9085,32.81,32.8458,153450.0
2020-11-10 12:30:00,36.67,36.74,36.65,36.68,248200.0,32.8458,32.9085,32.8279,32.8548,248200.0
2020-11-10 12:35:00,36.69,36.69,36.58,36.59,72460.0,32.8637,32.8637,32.7652,32.7742,72460.0
2020-11-10 12:40:00,36.61,36.68,36.6,36.65,219920.0,32.7921,32.8548,32.7831,32.8279,219920.0
2020-11-10 12:45:00,36.63,36.75,36.61,36.74,198700.0,32.81,32.9175,32.7921,32.9085,198700.0
2020-11-10 12:50:00,36.73,36.73,36.68,36.68,143780.0,32.8996,32.8996,32.8548,32.8548,143780.0
2020-11-10 12:55:00,36.69,36.69,36.63,36.66,58570.0,32.8637,32.8637,32.81,32.8369,58570.0
2020-11-10 13:00:00,36.68,36.73,36.66,36.73,126580.0,32.8548,32.8996,32.8369,32.8996,126580.0
2020-11-10 13:05:00,36.72,36.73,36.68,36.71,151340.0,32.8906,32.8996,32.8548,32.8817,151340.0
2020-11-10 13:10:00,36.69,36.69,36.56,36.57,97610.0,32.8637,32.8637,32.7473,32.7563,97610.0
2020-11-10 13:15:00,36.56,36.57,36.49,36.49,162710.0,32.7473,32.7563,32.6846,32.6846,162710.0
2020-11-10 13:20:00,36.5,36.5,36.46,36.49,243040.0,32.6936,32.6936,32.6577,32.6846,243040.0
2020-11-10 13:25:00,36.48,36.49,36.39,36.42,283430.0,32.6756,32.6846,32.595,32.6219,283430.0
2020-11-10 13:30:00,36.41,36.41,36.21,36.22,134420.0,32.6129,32.6129,32.4338,32.4428,134420.0
2020-11-10 13:35:00,36.23,36.31,36.23,36.26,288740.0,32.4517,32.5234,32.4517,32.4786,288740.0
2020-11-10 13:40:00,36.25,36.35,36.25,36.29,163100.0,32.4696,32.5592,32.4696,32.5055,163100.0
2020-11-10 13:45:00,36.29,36.3,36.24,36.29,131560.0,32.5055,32.5144,32.4607,32.5055,131560.0
2020-11-10 13:50:00,36.29,36.34,36.28,36.33,133310.0,32.5055,32.5502,32.4965,32.5413,133310.0
2020-11-10 13:55:00,36.31,36.34,36.22,36.24,304650.0,32.5234,32.5502,32.4428,32.4607,304650.0
2020-11-10 14:00:00,36.25,36.32,36.24,36.31,190960.0,32.4696,32.5323,32.4607,32.5234,190960.0
2020-11-10 14:05:00,36.3,36.46,36.3,36.46,143290.0,32.5144,32.6577,32.5144,32.6577,143290.0
2020-11-10 14:10:00,36.45,36.45,36.23,36.28,194520.0,32.6488,32.6488,32.4517,32.4965,194520.0
2020-11-10 14:15:00,36.28,36.28,36.17,36.2,124910.0,32.4965,32.4965,32.398,32.4248,124910.0
2020-11-10 14:20:00,36.2,36.23,36.11,36.23,107470.0,32.4248,32.4517,32.3442,32.4517,107470.0
2020-11-10 14:25:00,36.25,36.26,36.04,36.09,69500.0,32.4696,32.4786,32.2815,32.3263,69500.0
2020-11-10 14:30:00,36.09,36.26,36.09,36.2,77150.0,32.3263,32.4786,32.3263,32.4248,77150.0
2020-11-10 14:35:00,36.2,36.29,36.13,36.29,82160.0,32.4248,32.5055,32.3621,32.5055,82160.0
2020-11-10 14:40:00,36.29,36.33,36.18,36.22,64940.0,32.5055,32.5413,32.4069,32.4428,64940.0
2020-11-10 14:45:00,36.19,36.27,36.16,36.2,145600.0,32.4159,32.4875,32.389,32.4248,145600.0
2020-11-10 14:50:00,36.2,36.29,36.2,36.28,89730.0,32.4248,32.5055,32.4248,32.4965,89730.0
2020-11-10 14:55:00,36.26,36.26,36.18,36.2,94610.0,32.4786,32.4786,32.4069,32.4248,94610.0
2020-11-10 15:00:00,36.22,36.26,36.16,36.17,135890.0,32.4428,32.4786,32.389,32.398,135890.0
2020-11-10 15:05:00,36.15,36.17,36.09,36.14,72530.0,32.3801,32.398,32.3263,32.3711,72530.0
2020-11-10 15:10:00,36.15,36.2,36.11,36.13,177510.0,32.3801,32.4248,32.3442,32.3621,177510.0
2020-11-10 15:15:00,36.15,36.29,36.15,36.28,79900.0,32.3801,32.5055,32.3801,32.4965,79900.0
2020-11-10 15:20:00,36.28,36.31,36.22,36.23,85150.0,32.4965,32.5234,32.4428,32.4517,85150.0
2020-11-10 15:25:00,36.22,36.35,36.2,36.33,144500.0,32.4428,32.5592,32.4248,32.5413,144500.0
2020-11-10 15:30:00,36.33,36.35,36.27,36.29,139680.0,32.5413,32.5592,32.4875,32.5055,139680.0
2020-11-10 15:35:00,36.29,36.3,36.19,36.26,172110.0,32.5055,32.5144,32.4159,32.4786,172110.0
2020-11-10 15:40:00,36.26,36.41,36.25,36.41,202790.0,32.4786,32.6129,32.4696,32.6129,202790.0
2020-11-10 15:45:00,36.4,36.42,36.27,36.29,253230.0,32.604,32.6219,32.4875,32.5055,253230.0
2020-11-10 15:50:00,36.29,36.34,36.17,36.19,592800.0,32.5055,32.5502,32.398,32.4159,592800.0
2020-11-10 15:55:00,36.19,36.37,36.19,36.34,1227290.0,32.4159,32.5771,32.4159,32.5502,1227290.0
2020-11-11 09:30:00,37.07,37.09,36.86,37.01,503040.0,33.2041,33.222,33.016,33.1504,503040.0
2020-11-11 09:35:00,37.01,37.3,36.93,37.28,158490.0,33.1504,33.4101,33.0787,33.3922,158490.0
2020-11-11 09:40:00,37.29,37.39,37.2,37.39,61050.0,33.4012,33.4907,33.3206,33.4907,61050.0
2020-11-11 09:45:00,37.39,37.44,37.31,37.36,124530.0,33.4907,33.5355,33.4191,33.4639,124530.0
2020-11-11 09:50:00,37.36,37.42,37.24,37.41,113690.0,33.4639,33.5176,33.3564,33.5087,113690.0
2020-11-11 09:55:00,37.42,37.47,37.29,37.35,114200.0,33.5176,33.5624,33.4012,33.4549,114200.0
2020-11-11 10:00:00,37.35,37.45,37.28,37.33,215570.0,33.4549,33.5445,33.3922,33.437,215570.0
2020-11-11 10:05:00,37.36,37.39,37.31,37.33,70140.0,33.4639,33.4907,33.4191,33.437,70140.0
2020-11-11 10:10:00,37.3,37.37,37.27,37.37,63880.0,33.4101,33.4728,33.3833,33.4728,63880.0
2020-11-11 10:15:00,37.38,37.39,37.27,37.28,81510.0,33.4818,33.4907,33.3833,33.3922,81510.0
2020-11-11 10:20:00,37.24,37.36,37.24,37.32,40490.0,33.3564,33.4639,33.3564,33.428,40490.0
2020-11-11 10:25:00,37.4,37.43,37.36,37.39,40070.0,33.4997,33.5266,33.4639,33.4907,40070.0
2020-11-11 10:30:00,37.43,37.59,37.42,37.57,111970.0,33.5266,33.6699,33.5176,33.652,111970.0
2020-11-11 10:35:00,37.55,37.6,37.48,37.48,109190.0,33.6341,33.6788,33.5714,33.5714,109190.0
2020-11-11 10:40:00,37.49,37.49,37.37,37.4,57660.0,33.5803,33.5803,33.4728,33.4997,57660.0
2020-11-11 10:45:00,37.41,37.46,37.37,37.4,62660.0,33.5087,33.5534,33.4728,33.4997,62660.0
2020-11-11 10:50:00,37.37,37.4,37.32,37.4,43410.0,33.4728,33.4997,33.428,33.4997,43410.0
2020-11-11 10:55:00,37.41,37.5,37.41,37.41,44680.0,33.5087,33.5893,33.5087,33.5087,44680.0
2020-11-11 11:00:00,37.41,37.43,37.33,37.42,48230.0,33.5087,33.5266,33.437,33.5176,48230.0
2020-11-11 11:05:00,37.41,37.41,37.36,37.38,37200.0,33.5087,33.5087,33.4639,33.4818,37200.0
2020-11-11 11:10:00,37.41,37.5,37.39,37.47,56950.0,33.5087,33.5893,33.4907,33.5624,56950.0
2020-11-11 11:15:00,37.48,37.5,37.43,37.47,28700.0,33.5714,33.5893,33.5266,33.5624,28700.0
2020-11-11 11:20:00,37.5,37.53,37.48,37.48,109580.0,33.5893,33.6161,33.5714,33.5714,109580.0
2020-11-11 11:25:00,37.5,37.56,37.48,37.51,103120.0,33.5893,33.643,33.5714,33.5982,103120.0
2020-11-11 11:30:00,37.52,37.57,37.5,37.5,59230.0,33.6072,33.652,33.5893,33.5893,59230.0
2020-11-11 11:35:00,37.5,37.53,37.46,37.53,91960.0,33.5893,33.6161,33.5534,33.6161,91960.0
2020-11-11 11:40:00,37.57,37.68,37.57,37.68,93570.0,33.652,33.7505,33.652,33.7505,93570.0
2020-11-11 11:45:00,37.68,37.68,37.62,37.66,58180.0,33.7505,33.7505,33.6968,33.7326,58180.0
2020-11-11 11:50:00,37.67,37.68,37.6,37.6,39910.0,33.7415,33.7505,33.6788,33.6788,39910.0
2020-11-11 11:55:00,37.6,37.62,37.52,37.59,181160.0,33.6788,33.6968,33.6072,33.6699,181160.0
2020-11-11 12:00:00,37.59,37.61,37.58,37.6,15990.0,33.6699,33.6878,33.6609,33.6788,15990.0
2020-11-11 12:05:00,37.62,37.66,37.61,37.65,29330.0,33.6968,33.7326,33.6878,33.7236,29330.0
2020-11-11 12:10:00,37.68,37.71,37.6,37.62,87800.0,33.7505,33.7774,33.6788,33.6968,87800.0
2020-11-11 12:15:00,37.62,37.62,37.54,37.58,46180.0,33.6968,33.6968,33.6251,33.6609,46180.0
2020-11-11 12:20:00,37.6,37.65,37.59,37.62,29600.0,33.6788,33.7236,33.6699,33.6968,29600.0
2020-11-11 12:25:00,37.64,37.66,37.6,37.64,45140.0,33.7147,33.7326,33.6788,33.7147,45140.0
2020-11-11 12:30:00,37.66,37.67,37.63,37.64,84810.0,33.7326,33.7415,33.7057,33.7147,84810.0
2020-11-11 12:35:00,37.66,37.66,37.59,37.6,23790.0,33.7326,33.7326,33.6699,33.6788,23790.0
2020-11-11 12:40:00,37.62,37.65,37.58,37.58,37820.0,33.6968,33.7236,33.6609,33.6609,37820.0
2020-11-11 12:45:00,37.59,37.63,37.59,37.63,11060.0,33.6699,33.7057,33.6699,33.7057,11060.0
2020-11-11 12:50:00,37.63,37.63,37.58,37.59,29170.0,33.7057,33.7057,33.6609,33.6699,29170.0
2020-11-11 12:55:00,37.6,37.6,37.56,37.57,40900.0,33.6788,33.6788,33.643,33.652,40900.0
2020-11-11 13:00:00,37.57,37.64,37.57,37.63,116200.0,33.652,33.7147,33.652,33.7057,116200.0
2020-11-11 13:05:00,37.63,37.64,37.62,37.63,42520.0,33.7057,33.7147,33.6968,33.7057,42520.0
2020-11-11 13:10:00,37.63,37.64,37.6,37.6,76300.0,33.7057,33.7147,33.6788,33.6788,76300.0
2020-11-11 13:15:00,37.6,37.62,37.59,37.62,46960.0,33.6788,33.6968,33.6699,33.6968,46960.0
2020-11-11 13:20:00,37.64,37.66,37.6,37.6,167520.0,33.7147,33.7326,33.6788,33.6788,167520.0
2020-11-11 13:25:00,37.61,37.65,37.6,37.61,71040.0,33.6878,33.7236,33.6788,33.6878,71040.0
2020-11-11 13:30:00,37.62,37.64,37.6,37.61,60620.0,33.6968,33.7147,33.6788,33.6878,60620.0
2020-11-11 13:35:00,37.62,37.69,37.62,37.68,149290.0,33.6968,33.7595,33.6968,33.7505,149290.0
2020-11-11 13:40:00,37.68,37.68,37.63,37.65,41150.0,33.7505,33.7505,33.7057,33.7236,41150.0
2020-11-11 13:45:00,37.65,37.65,37.61,37.64,44090.0,33.7236,33.7236,33.6878,33.7147,44090.0
2020-11-11 13:50:00,37.63,37.66,37.62,37.65,60810.0,33.7057,33.7326,33.6968,33.7236,60810.0
2020-11-11 13:55:00,37.65,37.66,37.61,37.64,56070.0,33.7236,33.7326,33.6878,33.7147,56070.0
2020-11-11 14:00:00,37.62,37.69,37.61,37.66,297780.0,33.6968,33.7595,33.6878,33.7326,297780.0
2020-11-11 14:05:00,37.67,37.69,37.64,37.65,90420.0,33.7415,33.7595,33.7147,33.7236,90420.0
2020-11-11 14:10:00,37.66,37.67,37.64,37.65,132440.0,33.7326,33.7415,33.7147,33.7236,132440.0
2020-11-11 14:15:00,37.65,37.66,37.61,37.63,127170.0,33.7236,33.7326,33.6878,33.7057,127170.0
2020-11-11 14:20:00,37.64,37.68,37.61,37.63,86940.0,33.7147,33.7505,33.6878,33.7057,86940.0
2020-11-11 14:25:00,37.65,37.65,37.6,37.6,83260.0,33.7236,33.7236,33.6788,33.6788,83260.0
2020-11-11 14:30:00,37.59,37.61,37.56,37.57,61790.0,33.6699,33.6878,33.643,33.652,61790.0
2020-11-11 14:35:00,37.57,37.63,37.57,37.6,88910.0,33.652,33.7057,33.652,33.6788,88910.0
2020-11-11 14:40:00,37.6,37.62,37.54,37.61,81370.0,33.6788,33.6968,33.6251,33.6878,81370.0
2020-11-11 14:45:00,37.59,37.6,37.5,37.53,103570.0,33.6699,33.6788,33.5893,33.6161,103570.0
2020-11-11 14:50:00,37.53,37.57,37.51,37.55,49390.0,33.6161,33.652,33.5982,33.6341,49390.0
2020-11-11 14:55:00,37.54,37.58,37.54,37.58,74980.0,33.6251,33.6609,33.6251,33.6609,74980.0
2020-11-11 15:00:00,37.57,37.61,37.57,37.59,109960.0,33.652,33.6878,33.652,33.6699,109960.0
2020-11-11 15:05:00,37.58,37.62,37.57,37.58,95500.0,33.6609,33.6968,33.652,33.6609,95500.0
2020-11-11 15:10:00,37.58,37.6,37.57,37.59,48170.0,33.6609,33.6788,33.652,33.6699,48170.0
2020-11-11 15:15:00,37.58,37.59,37.53,37.59,22000.0,33.6609,33.6699,33.6161,33.6699,22000.0
2020-11-11 15:20:00,37.58,37.58,37.52,37.54,45450.0,33.6609,33.6609,33.6072,33.6251,45450.0
2020-11-11 15:25:00,37.54,37.56,37.46,37.46,100760.0,33.6251,33.643,33.5534,33.5534,100760.0
2020-11-11 15:30:00,37.48,37.54,37.48,37.49,179560.0,33.5714,33.6251,33.5714,33.5803,179560.0
2020-11-11 15:35:00,37.5,37.54,37.47,37.52,88210.0,33.5893,33.6251,33.5624,33.6072,88210.0
2020-11-11 15:40:00,37.52,37.55,37.51,37.55,63160.0,33.6072,33.6341,33.5982,33.6341,63160.0
2020-11-11 15:45:00,37.54,37.56,37.52,37.54,266950.0,33.6251,33.643,33.6072,33.6251,266950.0
2020-11-11 15:50:00,37.57,37.61,37.56,37.56,288120.0,33.652,33.6878,33.643,33.643,288120.0
2020-11-11 15:55:00,37.58,37.63,37.52,37.59,543370.0,33.6609,33.7057,33.6072,33.6699,543370.0
2020-11-12 09:30:00,37.72,37.83,37.64,37.83,334910.0,33.7863,33.8849,33.7147,33.8849,334910.0
2020-11-12 09:35:00,37.8,37.86,37.6,37.6,71160.0,33.858,33.9117,33.6788,33.6788,71160.0
2020-11-12 09:40:00,37.61,37.66,37.55,37.59,81470.0,33.6878,33.7326,33.6341,33.6699,81470.0
2020-11-12 09:45:00,37.58,37.6,37.39,37.39,82240.0,33.6609,33.6788,33.4907,33.4907,82240.0
2020-11-12 09:50:00,37.36,37.58,37.31,37.56,203690.0,33.4639,33.6609,33.4191,33.643,203690.0
2020-11-12 09:55:00,37.53,37.62,37.45,37.58,140240.0,33.6161,33.6968,33.5445,33.6609,140240.0
2020-11-12 10:00:00,37.61,37.64,37.53,37.53,71540.0,33.6878,33.7147,33.6161,33.6161,71540.0
2020-11-12 10:05:00,37.61,37.63,37.52,37.61,40510.0,33.6878,33.7057,33.6072,33.6878,40510.0
2020-11-12 10:10:00,37.57,37.69,37.57,37.6,53200.0,33.652,33.7595,33.652,33.6788,53200.0
2020-11-12 10:15:00,37.64,37.66,37.6,37.62,25700.0,33.7147,33.7326,33.6788,33.6968,25700.0
2020-11-12 10:20:00,37.62,37.67,37.6,37.6,60550.0,33.6968,33.7415,33.6788,33.6788,60550.0
2020-11-12 10:25:00,37.6,37.62,37.52,37.58,23130.0,33.6788,33.6968,33.6072,33.6609,23130.0
2020-11-12 10:30:00,37.61,37.71,37.61,37.7,30670.0,33.6878,33.7774,33.6878,33.7684,30670.0
2020-11-12 10:35:00,37.64,37.73,37.63,37.7,66520.0,33.7147,33.7953,33.7057,33.7684,66520.0
2020-11-12 10:40:00,37.68,37.83,37.68,37.74,112110.0,33.7505,33.8849,33.7505,33.8042,112110.0
2020-11-12 10:45:00,37.78,37.8,37.7,37.7,37590.0,33.8401,33.858,33.7684,33.7684,37590.0
2020-11-12 10:50:00,37.74,37.74,37.64,37.64,62030.0,33.8042,33.8042,33.7147,33.7147,62030.0
2020-11-12 10:55:00,37.65,37.66,37.61,37.61,33880.0,33.7236,33.7326,33.6878,33.6878,33880.0
2020-11-12 11:00:00,37.64,37.71,37.64,37.66,47180.0,33.7147,33.7774,33.7147,33.7326,47180.0
2020-11-12 11:05:00,37.66,37.66,37.6,37.65,30450.0,33.7326,33.7326,33.6788,33.7236,30450.0
2020-11-12 11:10:00,37.61,37.62,37.55,37.55,25270.0,33.6878,33.6968,33.6341,33.6341,25270.0
2020-11-12 11:15:00,37.55,37.6,37.55,37.57,34000.0,33.6341,33.6788,33.6341,33.652,34000.0
2020-11-12 11:20:00,37.58,37.6,37.54,37.54,32880.0,33.6609,33.6788,33.6251,33.6251,32880.0
2020-11-12 11:25:00,37.55,37.55,37.48,37.49,47000.0,33.6341,33.6341,33.5714,33.5803,47000.0
2020-11-12 11:30:00,37.49,37.49,37.45,37.45,29880.0,33.5803,33.5803,33.5445,33.5445,29880.0
2020-11-12 11:35:00,37.43,37.49,37.43,37.49,70280.0,33.5266,33.5803,33.5266,33.5803,70280.0
2020-11-12 11:40:00,37.45,37.45,37.39,37.4,13100.0,33.5445,33.5445,33.4907,33.4997,13100.0
2020-11-12 11:45:00,37.4,37.46,37.4,37.43,21200.0,33.4997,33.5534,33.4997,33.5266,21200.0
2020-11-12 11:50:00,37.46,37.54,37.44,37.51,57610.0,33.5534,33.6251,33.5355,33.5982,57610.0
2020-11-12 11:55:00,37.52,37.61,37.5,37.61,43800.0,33.6072,33.6878,33.5893,33.6878,43800.0
2020-11-12 12:00:00,37.59,37.66,37.59,37.62,30780.0,33.6699,33.7326,33.6699,33.6968,30780.0
2020-11-12 12:05:00,37.62,37.68,37.61,37.62,63930.0,33.6968,33.7505,33.6878,33.6968,63930.0
2020-11-12 12:10:00,37.64,37.67,37.6,37.62,90760.0,33.7147,33.7415,33.6788,33.6968,90760.0
2020-11-12 12:15:00,37.64,37.64,37.59,37.63,15060.0,33.7147,33.7147,33.6699,33.7057,15060.0
2020-11-12 12:20:00,37.62,37.63,37.57,37.58,66030.0,33.6968,33.7057,33.652,33.6609,66030.0
2020-11-12 12:25:00,37.52,37.52,37.42,37.44,19220.0,33.6072,33.6072,33.5176,33.5355,19220.0
2020-11-12 12:30:00,37.44,37.48,37.42,37.48,22490.0,33.5355,33.5714,33.5176,33.5714,22490.0
2020-11-12 12:35:00,37.47,37.48,37.43,37.43,18290.0,33.5624,33.5714,33.5266,33.5266,18290.0
2020-11-12 12:40:00,37.43,37.44,37.35,37.37,57640.0,33.5266,33.5355,33.4549,33.4728,57640.0
2020-11-12 12:45:00,37.37,37.37,37.25,37.25,41080.0,33.4728,33.4728,33.3653,33.3653,41080.0
2020-11-12 12:50:00,37.27,37.29,37.22,37.27,36670.0,33.3833,33.4012,33.3385,33.3833,36670.0
2020-11-12 12:55:00,37.26,37.29,37.25,37.29,17060.0,33.3743,33.4012,33.3653,33.4012,17060.0
2020-11-12 13:00:00,37.28,37.29,37.24,37.26,22530.0,33.3922,33.4012,33.3564,33.3743,22530.0
2020-11-12 13:05:00,37.29,37.29,37.26,37.28,10730.0,33.4012,33.4012,33.3743,33.3922,10730.0
2020-11-12 13:10:00,37.27,37.28,37.2,37.25,83890.0,33.3833,33.3922,33.3206,33.3653,83890.0
2020-11-12 13:15:00,37.25,37.29,37.18,37.2,74940.0,33.3653,33.4012,33.3026,33.3206,74940.0
2020-11-12 13:20:00,37.19,37.23,37.13,37.14,63470.0,33.3116,33.3474,33.2579,33.2668,63470.0
2020-11-12 13:25:00,37.15,37.18,37.12,37.16,31590.0,33.2758,33.3026,33.2489,33.2847,31590.0
2020-11-12 13:30:00,37.14,37.2,37.07,37.16,125520.0,33.2668,33.3206,33.2041,33.2847,125520.0
2020-11-12 13:35:00,37.18,37.27,37.17,37.26,54880.0,33.3026,33.3833,33.2937,33.3743,54880.0
2020-11-12 13:40:00,37.24,37.25,37.22,37.25,23080.0,33.3564,33.3653,33.3385,33.3653,23080.0
2020-11-12 13:45:00,37.21,37.22,37.17,37.19,48390.0,33.3295,33.3385,33.2937,33.3116,48390.0
2020-11-12 13:50:00,37.17,37.27,37.16,37.26,62390.0,33.2937,33.3833,33.2847,33.3743,62390.0
2020-11-12 13:55:00,37.26,37.31,37.26,37.31,43380.0,33.3743,33.4191,33.3743,33.4191,43380.0
2020-11-12 14:00:00,37.29,37.33,37.28,37.31,32970.0,33.4012,33.437,33.3922,33.4191,32970.0
2020-11-12 14:05:00,37.32,37.32,37.2,37.2,50510.0,33.428,33.428,33.3206,33.3206,50510.0
2020-11-12 14:10:00,37.2,37.23,37.1,37.12,76990.0,33.3206,33.3474,33.231,33.2489,76990.0
2020-11-12 14:15:00,37.12,37.13,37.1,37.13,54830.0,33.2489,33.2579,33.231,33.2579,54830.0
2020-11-12 14:20:00,37.12,37.13,37.09,37.1,73200.0,33.2489,33.2579,33.222,33.231,73200.0
2020-11-12 14:25:00,37.09,37.11,37.08,37.09,32300.0,33.222,33.2399,33.2131,33.222,32300.0
2020-11-12 14:30:00,37.08,37.12,37.01,37.07,76130.0,33.2131,33.2489,33.1504,33.2041,76130.0
2020-11-12 14:35:00,37.06,37.09,37.05,37.05,62000.0,33.1952,33.222,33.1862,33.1862,62000.0
2020-11-12 14:40:00,37.06,37.07,36.98,36.99,91530.0,33.1952,33.2041,33.1235,33.1325,91530.0
2020-11-12 14:45:00,36.97,37.0,36.96,37.0,31410.0,33.1145,33.1414,33.1056,33.1414,31410.0
2020-11-12 14:50:00,37.01,37.02,36.92,36.95,101870.0,33.1504,33.1593,33.0698,33.0966,101870.0
2020-11-12 14:55:00,36.95,36.96,36.88,36.89,69110.0,33.0966,33.1056,33.0339,33.0429,69110.0
2020-11-12 15:00:00,36.88,36.91,36.83,36.86,94950.0,33.0339,33.0608,32.9891,33.016,94950.0
2020-11-12 15:05:00,36.87,36.91,36.85,36.9,53960.0,33.025,33.0608,33.0071,33.0518,53960.0
2020-11-12 15:10:00,36.9,36.94,36.83,36.92,146180.0,33.0518,33.0877,32.9891,33.0698,146180.0
2020-11-12 15:15:00,36.92,36.97,36.89,36.93,78410.0,33.0698,33.1145,33.0429,33.0787,78410.0
2020-11-12 15:20:00,36.92,36.93,36.88,36.9,107050.0,33.0698,33.0787,33.0339,33.0518,107050.0
2020-11-12 15:25:00,36.9,36.9,36.84,36.88,72190.0,33.0518,33.0518,32.9981,33.0339,72190.0
2020-11-12 15:30:00,36.88,36.91,36.85,36.88,68130.0,33.0339,33.0608,33.0071,33.0339,68130.0
2020-11-12 15:35:00,36.9,36.95,36.86,36.95,58630.0,33.0518,33.0966,33.016,33.0966,58630.0
2020-11-12 15:40:00,36.96,37.02,36.94,37.0,58600.0,33.1056,33.1593,33.0877,33.1414,58600.0
2020-11-12 15:45:00,37.0,37.01,36.94,36.99,236120.0,33.1414,33.1504,33.0877,33.1325,236120.0
2020-11-12 15:50:00,36.99,37.08,36.98,37.06,300790.0,33.1325,33.2131,33.1235,33.1952,300790.0
2020-11-12 15:55:00,37.11,37.11,36.95,36.98,902840.0,33.2399,33.2399,33.0966,33.1235,902840.0
2020-11-13 09:30:00,37.5,37.64,37.36,37.6,343680.0,33.5893,33.7147,33.4639,33.6788,343680.0
2020-11-13 09:35:00,37.62,37.72,37.55,37.7,154770.0,33.6968,33.7863,33.6341,33.7684,154770.0
2020-11-13 09:40:00,37.71,37.73,37.62,37.65,186640.0,33.7774,33.7953,33.6968,33.7236,186640.0
2020-11-13 09:45:00,37.65,37.67,37.57,37.57,47000.0,33.7236,33.7415,33.652,33.652,47000.0
2020-11-13 09:50:00,37.56,37.6,37.52,37.52,83320.0,33.643,33.6788,33.6072,33.6072,83320.0
2020-11-13 09:55:00,37.53,37.59,37.49,37.5,57950.0,33.6161,33.6699,33.5803,33.5893,57950.0
2020-11-13 10:00:00,37.48,37.48,37.41,37.41,112010.0,33.5714,33.5714,33.5087,33.5087,112010.0
2020-11-13 10:05:00,37.39,37.4,37.32,37.39,74890.0,33.4907,33.4997,33.428,33.4907,74890.0
2020-11-13 10:10:00,37.36,37.4,37.26,37.26,95020.0,33.4639,33.4997,33.3743,33.3743,95020.0
2020-11-13 10:15:00,37.26,37.39,37.26,37.33,70910.0,33.3743,33.4907,33.3743,33.437,70910.0
2020-11-13 10:20:00,37.32,37.4,37.3,37.39,54030.0,33.428,33.4997,33.4101,33.4907,54030.0
2020-11-13 10:25:00,37.4,37.41,37.33,37.38,74670.0,33.4997,33.5087,33.437,33.4818,74670.0
2020-11-13 10:30:00,37.36,37.38,37.28,37.3,48720.0,33.4639,33.4818,33.3922,33.4101,48720.0
2020-11-13 10:35:00,37.29,37.31,37.22,37.25,50300.0,33.4012,33.4191,33.3385,33.3653,50300.0
2020-11-13 10:40:00,37.24,37.34,37.24,37.32,107650.0,33.3564,33.446,33.3564,33.428,107650.0
2020-11-13 10:45:00,37.33,37.36,37.29,37.35,72430.0,33.437,33.4639,33.4012,33.4549,72430.0
2020-11-13 10:50:00,37.33,37.38,37.29,37.31,65540.0,33.437,33.4818,33.4012,33.4191,65540.0
2020-11-13 10:55:00,37.3,37.3,37.18,37.26,55160.0,33.4101,33.4101,33.3026,33.3743,55160.0
2020-11-13 11:00:00,37.25,37.3,37.25,37.29,26130.0,33.3653,33.4101,33.3653,33.4012,26130.0
2020-11-13 11:05:00,37.28,37.31,37.27,37.29,51760.0,33.3922,33.4191,33.3833,33.4012,51760.0
2020-11-13 11:10:00,37.3,37.3,37.26,37.26,30000.0,33.4101,33.4101,33.3743,33.3743,30000.0
2020-11-13 11:15:00,37.25,37.31,37.25,37.29,37170.0,33.3653,33.4191,33.3653,33.4012,37170.0
2020-11-13 11:20:00,37.28,37.29,37.24,37.25,53120.0,33.3922,33.4012,33.3564,33.3653,53120.0
2020-11-13 11:25:00,37.26,37.28,37.21,37.24,38170.0,33.3743,33.3922,33.3295,33.3564,38170.0
2020-11-13 11:30:00,37.24,37.24,37.16,37.17,38730.0,33.3564,33.3564,33.2847,33.2937,38730.0
2020-11-13 11:35:00,37.16,37.28,37.16,37.25,40720.0,33.2847,33.3922,33.2847,33.3653,40720.0
2020-11-13 11:40:00,37.25,37.3,37.24,37.27,82240.0,33.3653,33.4101,33.3564,33.3833,82240.0
2020-11-13 11:45:00,37.27,37.3,37.26,37.28,37000.0,33.3833,33.4101,33.3743,33.3922,37000.0
2020-11-13 11:50:00,37.27,37.37,37.26,37.35,56120.0,33.3833,33.4728,33.3743,33.4549,56120.0
2020-11-13 11:55:00,37.35,37.38,37.34,37.36,47380.0,33.4549,33.4818,33.446,33.4639,47380.0
2020-11-13 12:00:00,37.35,37.36,37.3,37.33,31310.0,33.4549,33.4639,33.4101,33.437,31310.0
2020-11-13 12:05:00,37.32,37.36,37.32,37.36,42850.0,33.428,33.4639,33.428,33.4639,42850.0
2020-11-13 12:10:00,37.36,37.39,37.35,37.35,27000.0,33.4639,33.4907,33.4549,33.4549,27000.0
2020-11-13 12:15:00,37.36,37.36,37.31,37.35,30080.0,33.4639,33.4639,33.4191,33.4549,30080.0
2020-11-13 12:20:00,37.34,37.35,37.32,37.32,23990.0,33.446,33.4549,33.428,33.428,23990.0
2020-11-13 12:25:00,37.32,37.35,37.31,37.31,32910.0,33.428,33.4549,33.4191,33.4191,32910.0
2020-11-13 12:30:00,37.3,37.32,37.25,37.27,47610.0,33.4101,33.428,33.3653,33.3833,47610.0
2020-11-13 12:35:00,37.26,37.28,37.24,37.26,34730.0,33.3743,33.3922,33.3564,33.3743,34730.0
2020-11-13 12:40:00,37.27,37.28,37.26,37.26,24960.0,33.3833,33.3922,33.3743,33.3743,24960.0
2020-11-13 12:45:00,37.26,37.27,37.22,37.24,31000.0,33.3743,33.3833,33.3385,33.3564,31000.0
2020-11-13 12:50:00,37.23,37.25,37.2,37.23,27000.0,33.3474,33.3653,33.3206,33.3474,27000.0
2020-11-13 12:55:00,37.23,37.27,37.23,37.27,29000.0,33.3474,33.3833,33.3474,33.3833,29000.0
2020-11-13 13:00:00,37.27,37.29,37.23,37.24,35900.0,33.3833,33.4012,33.3474,33.3564,35900.0
2020-11-13 13:05:00,37.24,37.27,37.24,37.25,33060.0,33.3564,33.3833,33.3564,33.3653,33060.0
2020-11-13 13:10:00,37.26,37.28,37.25,37.25,82900.0,33.3743,33.3922,33.3653,33.3653,82900.0
2020-11-13 13:15:00,37.25,37.27,37.25,37.26,28160.0,33.3653,33.3833,33.3653,33.3743,28160.0
2020-11-13 13:20:00,37.26,37.3,37.25,37.27,57200.0,33.3743,33.4101,33.3653,33.3833,57200.0
2020-11-13 13:25:00,37.27,37.29,37.24,37.25,57420.0,33.3833,33.4012,33.3564,33.3653,57420.0
2020-11-13 13:30:00,37.24,37.25,37.2,37.23,40520.0,33.3564,33.3653,33.3206,33.3474,40520.0
2020-11-13 13:35:00,37.22,37.24,37.21,37.22,31250.0,33.3385,33.3564,33.3295,33.3385,31250.0
2020-11-13 13:40:00,37.23,37.24,37.2,37.2,66680.0,33.3474,33.3564,33.3206,33.3206,66680.0
2020-11-13 13:45:00,37.18,37.21,37.17,37.18,32000.0,33.3026,33.3295,33.2937,33.3026,32000.0
2020-11-13 13:50:00,37.18,37.21,37.17,37.19,42090.0,33.3026,33.3295,33.2937,33.3116,42090.0
2020-11-13 13:55:00,37.19,37.23,37.19,37.21,33440.0,33.3116,33.3474,33.3116,33.3295,33440.0
2020-11-13 14:00:00,37.21,37.23,37.19,37.21,56590.0,33.3295,33.3474,33.3116,33.3295,56590.0
2020-11-13 14:05:00,37.21,37.24,37.21,37.21,38960.0,33.3295,33.3564,33.3295,33.3295,38960.0
2020-11-13 14:10:00,37.2,37.21,37.18,37.21,36080.0,33.3206,33.3295,33.3026,33.3295,36080.0
2020-11-13 14:15:00,37.2,37.26,37.19,37.26,53180.0,33.3206,33.3743,33.3116,33.3743,53180.0
2020-11-13 14:20:00,37.27,37.34,37.27,37.32,55500.0,33.3833,33.446,33.3833,33.428,55500.0
2020-11-13 14:25:00,37.31,37.32,37.29,37.31,26500.0,33.4191,33.428,33.4012,33.4191,26500.0
2020-11-13 14:30:00,37.3,37.31,37.23,37.23,33230.0,33.4101,33.4191,33.3474,33.3474,33230.0
2020-11-13 14:35:00,37.23,37.3,37.23,37.29,47650.0,33.3474,33.4101,33.3474,33.4012,47650.0
2020-11-13 14:40:00,37.28,37.29,37.26,37.28,31350.0,33.3922,33.4012,33.3743,33.3922,31350.0
2020-11-13 14:45:00,37.28,37.3,37.25,37.26,32000.0,33.3922,33.4101,33.3653,33.3743,32000.0
2020-11-13 14:50:00,37.26,37.27,37.24,37.27,42510.0,33.3743,33.3833,33.3564,33.3833,42510.0
2020-11-13 14:55:00,37.27,37.35,37.27,37.35,46960.0,33.3833,33.4549,33.3833,33.4549,46960.0
2020-11-13 15:00:00,37.33,37.34,37.31,37.32,42340.0,33.437,33.446,33.4191,33.428,42340.0
2020-11-13 15:05:00,37.33,37.35,37.32,37.32,36770.0,33.437,33.4549,33.428,33.428,36770.0
2020-11-13 15:10:00,37.31,37.35,37.31,37.34,53270.0,33.4191,33.4549,33.4191,33.446,53270.0
2020-11-13 15:15:00,37.35,37.35,37.28,37.33,64540.0,33.4549,33.4549,33.3922,33.437,64540.0
2020-11-13 15:20:00,37.34,37.36,37.32,37.36,182570.0,33.446,33.4639,33.428,33.4639,182570.0
2020-11-13 15:25:00,37.35,37.38,37.35,37.38,62000.0,33.4549,33.4818,33.4549,33.4818,62000.0
2020-11-13 15:30:00,37.38,37.45,37.37,37.39,171610.0,33.4818,33.5445,33.4728,33.4907,171610.0
2020-11-13 15:35:00,37.37,37.4,37.37,37.38,142130.0,33.4728,33.4997,33.4728,33.4818,142130.0
2020-11-13 15:40:00,37.38,37.46,37.37,37.46,160790.0,33.4818,33.5534,33.4728,33.5534,160790.0
2020-11-13 15:45:00,37.47,37.49,37.4,37.41,156500.0,33.5624,33.5803,33.4997,33.5087,156500.0
2020-11-13 15:50:00,37.42,37.46,37.37,37.4,296160.0,33.5176,33.5534,33.4728,33.4997,296160.0
2020-11-13 15:55:00,37.39,37.43,37.33,37.35,564380.0,33.4907,33.5266,33.437,33.4549,564380.0
2020-11-16 09:30:00,37.48,37.71,37.48,37.64,380480.0,33.5714,33.7774,33.5714,33.7147,380480.0
2020-11-16 09:35:00,37.71,37.8,37.64,37.7,150180.0,33.7774,33.858,33.7147,33.7684,150180.0
2020-11-16 09:40:00,37.73,37.8,37.71,37.74,65790.0,33.7953,33.858,33.7774,33.8042,65790.0
2020-11-16 09:45:00,37.74,37.76,37.54,37.66,142230.0,33.8042,33.8222,33.6251,33.7326,142230.0
2020-11-16 09:50:00,37.66,37.73,37.4,37.45,142020.0,33.7326,33.7953,33.4997,33.5445,142020.0
2020-11-16 09:55:00,37.49,37.63,37.46,37.59,55600.0,33.5803,33.7057,33.5534,33.6699,55600.0
2020-11-16 10:00:00,37.59,37.6,37.52,37.56,49630.0,33.6699,33.6788,33.6072,33.643,49630.0
2020-11-16 10:05:00,37.57,37.65,37.56,37.63,60710.0,33.652,33.7236,33.643,33.7057,60710.0
2020-11-16 10:10:00,37.67,37.75,37.6,37.74,99930.0,33.7415,33.8132,33.6788,33.8042,99930.0
2020-11-16 10:15:00,37.74,37.82,37.72,37.82,122910.0,33.8042,33.8759,33.7863,33.8759,122910.0
2020-11-16 10:20:00,37.82,37.86,37.79,37.81,75490.0,33.8759,33.9117,33.849,33.8669,75490.0
2020-11-16 10:25:00,37.82,37.82,37.75,37.75,23380.0,33.8759,33.8759,33.8132,33.8132,23380.0
2020-11-16 10:30:00,37.77,37.8,37.77,37.8,28850.0,33.8311,33.858,33.8311,33.858,28850.0
2020-11-16 10:35:00,37.82,37.82,37.73,37.73,64380.0,33.8759,33.8759,33.7953,33.7953,64380.0
2020-11-16 10:40:00,37.74,37.75,37.69,37.71,38130.0,33.8042,33.8132,33.7595,33.7774,38130.0
2020-11-16 10:45:00,37.74,37.76,37.71,37.72,36650.0,33.8042,33.8222,33.7774,33.7863,36650.0
2020-11-16 10:50:00,37.76,37.85,37.74,37.85,82180.0,33.8222,33.9028,33.8042,33.9028,82180.0
2020-11-16 10:55:00,37.84,37.9,37.78,37.9,73620.0,33.8938,33.9476,33.8401,33.9476,73620.0
2020-11-16 11:00:00,37.88,37.95,37.87,37.91,71240.0,33.9296,33.9923,33.9207,33.9565,71240.0
2020-11-16 11:05:00,37.95,37.99,37.95,37.99,43870.0,33.9923,34.0282,33.9923,34.0282,43870.0
2020-11-16 11:10:00,37.99,38.05,37.99,38.01,157410.0,34.0282,34.0819,34.0282,34.0461,157410.0
2020-11-16 11:15:00,38.01,38.02,37.96,37.96,49560.0,34.0461,34.055,34.0013,34.0013,49560.0
2020-11-16 11:20:00,37.96,37.99,37.9,37.93,50450.0,34.0013,34.0282,33.9476,33.9744,50450.0
2020-11-16 11:25:00,37.93,37.93,37.85,37.87,45290.0,33.9744,33.9744,33.9028,33.9207,45290.0
2020-11-16 11:30:00,37.86,37.9,37.83,37.88,41030.0,33.9117,33.9476,33.8849,33.9296,41030.0
2020-11-16 11:35:00,37.87,37.88,37.8,37.83,33410.0,33.9207,33.9296,33.858,33.8849,33410.0
2020-11-16 11:40:00,37.82,37.84,37.82,37.83,26000.0,33.8759,33.8938,33.8759,33.8849,26000.0
2020-11-16 11:45:00,37.83,37.86,37.82,37.85,26530.0,33.8849,33.9117,33.8759,33.9028,26530.0
2020-11-16 11:50:00,37.87,37.87,37.84,37.86,25290.0,33.9207,33.9207,33.8938,33.9117,25290.0
2020-11-16 11:55:00,37.86,37.87,37.84,37.85,50140.0,33.9117,33.9207,33.8938,33.9028,50140.0
2020-11-16 12:00:00,37.87,37.87,37.83,37.85,49220.0,33.9207,33.9207,33.8849,33.9028,49220.0
2020-11-16 12:05:00,37.83,37.83,37.77,37.77,24000.0,33.8849,33.8849,33.8311,33.8311,24000.0
2020-11-16 12:10:00,37.76,37.76,37.7,37.71,52380.0,33.8222,33.8222,33.7684,33.7774,52380.0
2020-11-16 12:15:00,37.72,37.72,37.69,37.71,21270.0,33.7863,33.7863,33.7595,33.7774,21270.0
2020-11-16 12:20:00,37.7,37.7,37.62,37.65,54120.0,33.7684,33.7684,33.6968,33.7236,54120.0
2020-11-16 12:25:00,37.67,37.67,37.65,37.66,17960.0,33.7415,33.7415,33.7236,33.7326,17960.0
2020-11-16 12:30:00,37.65,37.67,37.64,37.64,25800.0,33.7236,33.7415,33.7147,33.7147,25800.0
2020-11-16 12:35:00,37.63,37.66,37.62,37.63,13000.0,33.7057,33.7326,33.6968,33.7057,13000.0
2020-11-16 12:40:00,37.65,37.7,37.65,37.68,40100.0,33.7236,33.7684,33.7236,33.7505,40100.0
2020-11-16 12:45:00,37.68,37.68,37.63,37.64,53440.0,33.7505,33.7505,33.7057,33.7147,53440.0
2020-11-16 12:50:00,37.66,37.68,37.63,37.68,29160.0,33.7326,33.7505,33.7057,33.7505,29160.0
2020-11-16 12:55:00,37.65,37.69,37.64,37.68,30380.0,33.7236,33.7595,33.7147,33.7505,30380.0
2020-11-16 13:00:00,37.65,37.65,37.63,37.64,18300.0,33.7236,33.7236,33.7057,33.7147,18300.0
2020-11-16 13:05:00,37.66,37.67,37.65,37.66,27140.0,33.7326,33.7415,33.7236,33.7326,27140.0
2020-11-16 13:10:00,37.67,37.68,37.65,37.67,34940.0,33.7415,33.7505,33.7236,33.7415,34940.0
2020-11-16 13:15:00,37.67,37.68,37.65,37.66,33520.0,33.7415,33.7505,33.7236,33.7326,33520.0
2020-11-16 13:20:00,37.67,37.67,37.58,37.62,36980.0,33.7415,33.7415,33.6609,33.6968,36980.0
2020-11-16 13:25:00,37.59,37.61,37.51,37.51,17190.0,33.6699,33.6878,33.5982,33.5982,17190.0
2020-11-16 13:30:00,37.53,37.6,37.53,37.59,25060.0,33.6161,33.6788,33.6161,33.6699,25060.0
2020-11-16 13:35:00,37.6,37.6,37.54,37.54,20000.0,33.6788,33.6788,33.6251,33.6251,20000.0
2020-11-16 13:40:00,37.54,37.54,37.48,37.49,54210.0,33.6251,33.6251,33.5714,33.5803,54210.0
2020-11-16 13:45:00,37.49,37.52,37.48,37.52,23750.0,33.5803,33.6072,33.5714,33.6072,23750.0
2020-11-16 13:50:00,37.52,37.58,37.52,37.57,27600.0,33.6072,33.6609,33.6072,33.652,27600.0
2020-11-16 13:55:00,37.57,37.62,37.57,37.6,58130.0,33.652,33.6968,33.652,33.6788,58130.0
2020-11-16 14:00:00,37.6,37.6,37.58,37.58,41500.0,33.6788,33.6788,33.6609,33.6609,41500.0
2020-11-16 14:05:00,37.58,37.65,37.57,37.62,31550.0,33.6609,33.7236,33.652,33.6968,31550.0
2020-11-16 14:10:00,37.62,37.65,37.62,37.65,33780.0,33.6968,33.7236,33.6968,33.7236,33780.0
2020-11-16 14:15:00,37.65,37.65,37.63,37.64,38640.0,33.7236,33.7236,33.7057,33.7147,38640.0
2020-11-16 14:20:00,37.63,37.64,37.6,37.64,29460.0,33.7057,33.7147,33.6788,33.7147,29460.0
2020-11-16 14:25:00,37.62,37.63,37.62,37.62,19930.0,33.6968,33.7057,33.6968,33.6968,19930.0
2020-11-16 14:30:00,37.63,37.65,37.6,37.62,31250.0,33.7057,33.7236,33.6788,33.6968,31250.0
2020-11-16 14:35:00,37.62,37.64,37.62,37.64,23380.0,33.6968,33.7147,33.6968,33.7147,23380.0
2020-11-16 14:40:00,37.63,37.66,37.63,37.64,39250.0,33.7057,33.7326,33.7057,33.7147,39250.0
2020-11-16 14:45:00,37.66,37.69,37.65,37.65,35870.0,33.7326,33.7595,33.7236,33.7236,35870.0
2020-11-16 14:50:00,37.66,37.71,37.66,37.68,116640.0,33.7326,33.7774,33.7326,33.7505,116640.0
2020-11-16 14:55:00,37.69,37.72,37.68,37.72,77340.0,33.7595,33.7863,33.7505,33.7863,77340.0
2020-11-16 15:00:00,37.73,37.74,37.69,37.71,82500.0,33.7953,33.8042,33.7595,33.7774,82500.0
2020-11-16 15:05:00,37.71,37.74,37.68,37.74,35210.0,33.7774,33.8042,33.7505,33.8042,35210.0
2020-11-16 15:10:00,37.75,37.8,37.75,37.77,88760.0,33.8132,33.858,33.8132,33.8311,88760.0
2020-11-16 15:15:00,37.77,37.83,37.75,37.83,43600.0,33.8311,33.8849,33.8132,33.8849,43600.0
2020-11-16 15:20:00,37.82,37.87,37.82,37.85,63770.0,33.8759,33.9207,33.8759,33.9028,63770.0
2020-11-16 15:25:00,37.86,37.87,37.84,37.85,108370.0,33.9117,33.9207,33.8938,33.9028,108370.0
2020-11-16 15:30:00,37.86,37.93,37.85,37.93,103120.0,33.9117,33.9744,33.9028,33.9744,103120.0
2020-11-16 15:35:00,37.92,37.95,37.92,37.93,126880.0,33.9655,33.9923,33.9655,33.9744,126880.0
2020-11-16 15:40:00,37.94,37.98,37.92,37.95,204040.0,33.9834,34.0192,33.9655,33.9923,204040.0
2020-11-16 15:45:00,37.96,37.96,37.93,37.93,131080.0,34.0013,34.0013,33.9744,33.9744,131080.0
2020-11-16 15:50:00,37.93,38.0,37.91,37.97,383010.0,33.9744,34.0371,33.9565,34.0103,383010.0
2020-11-16 15:55:00,37.96,38.14,37.95,38.14,881290.0,34.0013,34.1625,33.9923,34.1625,881290.0
2020-11-17 09:30:00,37.87,38.08,37.83,38.0,324410.0,33.9207,34.1088,33.8849,34.0371,324410.0
2020-11-17 09:35:00,38.01,38.01,37.85,38.0,134500.0,34.0461,34.0461,33.9028,34.0371,134500.0
2020-11-17 09:40:00,38.01,38.01,37.83,37.87,82770.0,34.0461,34.0461,33.8849,33.9207,82770.0
2020-11-17 09:45:00,37.9,37.9,37.77,37.77,66370.0,33.9476,33.9476,33.8311,33.8311,66370.0
2020-11-17 09:50:00,37.79,37.8,37.7,37.79,49030.0,33.849,33.858,33.7684,33.849,49030.0
2020-11-17 09:55:00,37.79,37.88,37.74,37.74,94700.0,33.849,33.9296,33.8042,33.8042,94700.0
2020-11-17 10:00:00,37.77,37.89,37.77,37.88,94540.0,33.8311,33.9386,33.8311,33.9296,94540.0
2020-11-17 10:05:00,37.85,37.94,37.85,37.91,46000.0,33.9028,33.9834,33.9028,33.9565,46000.0
2020-11-17 10:10:00,37.91,37.94,37.88,37.91,49540.0,33.9565,33.9834,33.9296,33.9565,49540.0
2020-11-17 10:15:00,37.91,37.99,37.87,37.96,61060.0,33.9565,34.0282,33.9207,34.0013,61060.0
2020-11-17 10:20:00,37.97,37.97,37.91,37.91,20900.0,34.0103,34.0103,33.9565,33.9565,20900.0
2020-11-17 10:25:00,37.92,37.93,37.87,37.89,102690.0,33.9655,33.9744,33.9207,33.9386,102690.0
2020-11-17 10:30:00,37.9,38.0,37.9,37.93,28900.0,33.9476,34.0371,33.9476,33.9744,28900.0
2020-11-17 10:35:00,37.95,37.97,37.95,37.97,28000.0,33.9923,34.0103,33.9923,34.0103,28000.0
2020-11-17 10:40:00,37.97,38.02,37.94,37.97,67030.0,34.0103,34.055,33.9834,34.0103,67030.0
2020-11-17 10:45:00,37.97,37.98,37.94,37.94,64470.0,34.0103,34.0192,33.9834,33.9834,64470.0
2020-11-17 10:50:00,37.94,37.99,37.94,37.99,37810.0,33.9834,34.0282,33.9834,34.0282,37810.0
2020-11-17 10:55:00,37.99,38.05,37.96,38.03,34290.0,34.0282,34.0819,34.0013,34.064,34290.0
2020-11-17 11:00:00,38.03,38.03,37.95,37.95,45210.0,34.064,34.064,33.9923,33.9923,45210.0
2020-11-17 11:05:00,37.97,38.04,37.96,38.01,46200.0,34.0103,34.073,34.0013,34.0461,46200.0
2020-11-17 11:10:00,38.02,38.03,38.0,38.01,35000.0,34.055,34.064,34.0371,34.0461,35000.0
2020-11-17 11:15:00,37.99,37.99,37.93,37.95,68310.0,34.0282,34.0282,33.9744,33.9923,68310.0
2020-11-17 11:20:00,37.94,37.94,37.83,37.83,30500.0,33.9834,33.9834,33.8849,33.8849,30500.0
2020-11-17 11:25:00,37.83,37.84,37.78,37.83,46160.0,33.8849,33.8938,33.8401,33.8849,46160.0
2020-11-17 11:30:00,37.83,37.9,37.82,37.84,70600.0,33.8849,33.9476,33.8759,33.8938,70600.0
2020-11-17 11:35:00,37.83,37.94,37.83,37.92,12000.0,33.8849,33.9834,33.8849,33.9655,12000.0
2020-11-17 11:40:00,37.91,37.92,37.89,37.89,21930.0,33.9565,33.9655,33.9386,33.9386,21930.0
2020-11-17 11:45:00,37.92,37.92,37.85,37.87,114640.0,33.9655,33.9655,33.9028,33.9207,114640.0
2020-11-17 11:50:00,37.86,37.91,37.81,37.88,114210.0,33.9117,33.9565,33.8669,33.9296,114210.0
2020-11-17 11:55:00,37.88,37.9,37.87,37.89,36180.0,33.9296,33.9476,33.9207,33.9386,36180.0
2020-11-17 12:00:00,37.91,37.91,37.88,37.91,32540.0,33.9565,33.9565,33.9296,33.9565,32540.0
2020-11-17 12:05:00,37.91,37.95,37.9,37.94,56720.0,33.9565,33.9923,33.9476,33.9834,56720.0
2020-11-17 12:10:00,37.94,38.01,37.91,38.01,50070.0,33.9834,34.0461,33.9565,34.0461,50070.0
2020-11-17 12:15:00,38.04,38.04,38.0,38.01,42290.0,34.073,34.073,34.0371,34.0461,42290.0
2020-11-17 12:20:00,38.01,38.05,37.99,38.01,136280.0,34.0461,34.0819,34.0282,34.0461,136280.0
2020-11-17 12:25:00,37.99,38.04,37.99,38.03,57810.0,34.0282,34.073,34.0282,34.064,57810.0
2020-11-17 12:30:00,38.04,38.06,38.02,38.03,31030.0,34.073,34.0909,34.055,34.064,31030.0
2020-11-17 12:35:00,38.03,38.06,38.02,38.04,45000.0,34.064,34.0909,34.055,34.073,45000.0
2020-11-17 12:40:00,38.02,38.04,38.01,38.03,54870.0,34.055,34.073,34.0461,34.064,54870.0
2020-11-17 12:45:00,38.03,38.05,38.02,38.04,35560.0,34.064,34.0819,34.055,34.073,35560.0
2020-11-17 12:50:00,38.05,38.11,38.04,38.1,73960.0,34.0819,34.1357,34.073,34.1267,73960.0
2020-11-17 12:55:00,38.09,38.15,38.09,38.1,112670.0,34.1177,34.1715,34.1177,34.1267,112670.0
2020-11-17 13:00:00,38.11,38.15,38.11,38.13,32820.0,34.1357,34.1715,34.1357,34.1536,32820.0
2020-11-17 13:05:00,38.13,38.16,38.12,38.16,55710.0,34.1536,34.1804,34.1446,34.1804,55710.0
2020-11-17 13:10:00,38.15,38.16,38.12,38.12,61320.0,34.1715,34.1804,34.1446,34.1446,61320.0
2020-11-17 13:15:00,38.11,38.14,38.09,38.13,41480.0,34.1357,34.1625,34.1177,34.1536,41480.0
2020-11-17 13:20:00,38.11,38.11,38.02,38.02,26980.0,34.1357,34.1357,34.055,34.055,26980.0
2020-11-17 13:25:00,38.03,38.12,38.03,38.1,43500.0,34.064,34.1446,34.064,34.1267,43500.0
2020-11-17 13:30:00,38.1,38.13,38.06,38.08,66420.0,34.1267,34.1536,34.0909,34.1088,66420.0
2020-11-17 13:35:00,38.08,38.13,38.07,38.09,16970.0,34.1088,34.1536,34.0998,34.1177,16970.0
2020-11-17 13:40:00,38.1,38.1,38.02,38.02,25490.0,34.1267,34.1267,34.055,34.055,25490.0
2020-11-17 13:45:00,38.02,38.03,37.99,37.99,25050.0,34.055,34.064,34.0282,34.0282,25050.0
2020-11-17 13:50:00,38.02,38.04,38.0,38.02,36770.0,34.055,34.073,34.0371,34.055,36770.0
2020-11-17 13:55:00,38.01,38.08,37.98,38.05,51400.0,34.0461,34.1088,34.0192,34.0819,51400.0
2020-11-17 14:00:00,38.07,38.11,38.06,38.09,37470.0,34.0998,34.1357,34.0909,34.1177,37470.0
2020-11-17 14:05:00,38.08,38.13,38.06,38.12,63250.0,34.1088,34.1536,34.0909,34.1446,63250.0
2020-11-17 14:10:00,38.11,38.17,38.1,38.17,61480.0,34.1357,34.1894,34.1267,34.1894,61480.0
2020-11-17 14:15:00,38.15,38.2,38.13,38.17,103310.0,34.1715,34.2163,34.1536,34.1894,103310.0
2020-11-17 14:20:00,38.19,38.19,38.15,38.17,46260.0,34.2073,34.2073,34.1715,34.1894,46260.0
2020-11-17 14:25:00,38.18,38.24,38.16,38.17,153660.0,34.1984,34.2521,34.1804,34.1894,153660.0
2020-11-17 14:30:00,38.15,38.18,38.15,38.17,19800.0,34.1715,34.1984,34.1715,34.1894,19800.0
2020-11-17 14:35:00,38.17,38.22,38.17,38.22,34880.0,34.1894,34.2342,34.1894,34.2342,34880.0
2020-11-17 14:40:00,38.23,38.23,38.19,38.2,83270.0,34.2431,34.2431,34.2073,34.2163,83270.0
2020-11-17 14:45:00,38.22,38.22,38.17,38.22,94230.0,34.2342,34.2342,34.1894,34.2342,94230.0
2020-11-17 14:50:00,38.23,38.24,38.2,38.21,47860.0,34.2431,34.2521,34.2163,34.2252,47860.0
2020-11-17 14:55:00,38.22,38.22,38.2,38.2,147640.0,34.2342,34.2342,34.2163,34.2163,147640.0
2020-11-17 15:00:00,38.21,38.21,38.12,38.13,217780.0,34.2252,34.2252,34.1446,34.1536,217780.0
2020-11-17 15:05:00,38.13,38.16,38.12,38.13,270490.0,34.1536,34.1804,34.1446,34.1536,270490.0
2020-11-17 15:10:00,38.12,38.13,38.1,38.12,42330.0,34.1446,34.1536,34.1267,34.1446,42330.0
2020-11-17 15:15:00,38.11,38.14,38.09,38.13,46890.0,34.1357,34.1625,34.1177,34.1536,46890.0
2020-11-17 15:20:00,38.12,38.13,37.98,38.0,92650.0,34.1446,34.1536,34.0192,34.0371,92650.0
2020-11-17 15:25:00,38.0,38.01,37.94,37.96,103700.0,34.0371,34.0461,33.9834,34.0013,103700.0
2020-11-17 15:30:00,37.96,37.99,37.93,37.94,70830.0,34.0013,34.0282,33.9744,33.9834,70830.0
2020-11-17 15:35:00,37.94,38.02,37.93,38.01,57390.0,33.9834,34.055,33.9744,34.0461,57390.0
2020-11-17 15:40:00,38.01,38.02,37.93,37.99,108240.0,34.0461,34.055,33.9744,34.0282,108240.0
2020-11-17 15:45:00,37.99,38.02,37.95,38.0,140430.0,34.0282,34.055,33.9923,34.0371,140430.0
2020-11-17 15:50:00,38.0,38.09,37.96,38.04,372610.0,34.0371,34.1177,34.0013,34.073,372610.0
2020-11-17 15:55:00,38.02,38.11,38.0,38.05,564130.0,34.055,34.1357,34.0371,34.0819,564130.0
2020-11-18 09:30:00,37.99,38.07,37.96,38.02,280210.0,34.0282,34.0998,34.0013,34.055,280210.0
2020-11-18 09:35:00,38.02,38.07,38.01,38.03,36190.0,34.055,34.0998,34.0461,34.064,36190.0
2020-11-18 09:40:00,38.08,38.28,38.06,38.26,123690.0,34.1088,34.2879,34.0909,34.27,123690.0
2020-11-18 09:45:00,38.24,38.27,38.19,38.26,116150.0,34.2521,34.279,34.2073,34.27,116150.0
2020-11-18 09:50:00,38.26,38.29,38.19,38.23,59130.0,34.27,34.2969,34.2073,34.2431,59130.0
2020-11-18 09:55:00,38.24,38.28,38.23,38.23,126030.0,34.2521,34.2879,34.2431,34.2431,126030.0
2020-11-18 10:00:00,38.24,38.24,38.1,38.22,88630.0,34.2521,34.2521,34.1267,34.2342,88630.0
2020-11-18 10:05:00,38.25,38.26,38.21,38.25,23000.0,34.2611,34.27,34.2252,34.2611,23000.0
2020-11-18 10:10:00,38.24,38.27,38.2,38.24,24490.0,34.2521,34.279,34.2163,34.2521,24490.0
2020-11-18 10:15:00,38.21,38.27,38.2,38.23,80900.0,34.2252,34.279,34.2163,34.2431,80900.0
2020-11-18 10:20:00,38.21,38.28,38.21,38.23,65880.0,34.2252,34.2879,34.2252,34.2431,65880.0
2020-11-18 10:25:00,38.22,38.26,38.2,38.21,52300.0,34.2342,34.27,34.2163,34.2252,52300.0
2020-11-18 10:30:00,38.2,38.24,38.17,38.17,38690.0,34.2163,34.2521,34.1894,34.1894,38690.0
2020-11-18 10:35:00,38.18,38.22,38.16,38.22,70900.0,34.1984,34.2342,34.1804,34.2342,70900.0
2020-11-18 10:40:00,38.23,38.26,38.17,38.18,31830.0,34.2431,34.27,34.1894,34.1984,31830.0
2020-11-18 10:45:00,38.19,38.24,38.19,38.22,28160.0,34.2073,34.2521,34.2073,34.2342,28160.0
2020-11-18 10:50:00,38.21,38.26,38.21,38.23,33000.0,34.2252,34.27,34.2252,34.2431,33000.0
2020-11-18 10:55:00,38.24,38.29,38.24,38.25,34100.0,34.2521,34.2969,34.2521,34.2611,34100.0
2020-11-18 11:00:00,38.24,38.26,38.2,38.24,41960.0,34.2521,34.27,34.2163,34.2521,41960.0
2020-11-18 11:05:00,38.23,38.24,38.16,38.16,21100.0,34.2431,34.2521,34.1804,34.1804,21100.0
2020-11-18 11:10:00,38.16,38.18,38.15,38.17,31010.0,34.1804,34.1984,34.1715,34.1894,31010.0
2020-11-18 11:15:00,38.19,38.2,38.17,38.18,60440.0,34.2073,34.2163,34.1894,34.1984,60440.0
2020-11-18 11:20:00,38.18,38.18,38.14,38.15,43220.0,34.1984,34.1984,34.1625,34.1715,43220.0
2020-11-18 11:25:00,38.15,38.16,38.1,38.12,40890.0,34.1715,34.1804,34.1267,34.1446,40890.0
2020-11-18 11:30:00,38.12,38.15,38.1,38.15,72940.0,34.1446,34.1715,34.1267,34.1715,72940.0
2020-11-18 11:35:00,38.16,38.17,38.1,38.1,51430.0,34.1804,34.1894,34.1267,34.1267,51430.0
2020-11-18 11:40:00,38.12,38.14,38.11,38.13,42450.0,34.1446,34.1625,34.1357,34.1536,42450.0
2020-11-18 11:45:00,38.14,38.2,38.13,38.19,43170.0,34.1625,34.2163,34.1536,34.2073,43170.0
2020-11-18 11:50:00,38.22,38.29,38.21,38.29,36870.0,34.2342,34.2969,34.2252,34.2969,36870.0
2020-11-18 11:55:00,38.28,38.3,38.27,38.27,224650.0,34.2879,34.3058,34.279,34.279,224650.0
2020-11-18 12:00:00,38.28,38.38,38.27,38.36,40020.0,34.2879,34.3775,34.279,34.3596,40020.0
2020-11-18 12:05:00,38.35,38.35,38.33,38.34,28840.0,34.3506,34.3506,34.3327,34.3417,28840.0
2020-11-18 12:10:00,38.32,38.4,38.32,38.38,45060.0,34.3238,34.3954,34.3238,34.3775,45060.0
2020-11-18 12:15:00,38.37,38.38,38.34,38.35,42270.0,34.3685,34.3775,34.3417,34.3506,42270.0
2020-11-18 12:20:00,38.36,38.42,38.36,38.4,30560.0,34.3596,34.4133,34.3596,34.3954,30560.0
2020-11-18 12:25:00,38.41,38.42,38.38,38.42,65010.0,34.4044,34.4133,34.3775,34.4133,65010.0
2020-11-18 12:30:00,38.41,38.45,38.41,38.43,62410.0,34.4044,34.4402,34.4044,34.4223,62410.0
2020-11-18 12:35:00,38.45,38.49,38.45,38.46,39970.0,34.4402,34.476,34.4402,34.4492,39970.0
2020-11-18 12:40:00,38.46,38.49,38.42,38.44,126980.0,34.4492,34.476,34.4133,34.4312,126980.0
2020-11-18 12:45:00,38.44,38.47,38.42,38.47,26270.0,34.4312,34.4581,34.4133,34.4581,26270.0
2020-11-18 12:50:00,38.47,38.49,38.46,38.48,23160.0,34.4581,34.476,34.4492,34.4671,23160.0
2020-11-18 12:55:00,38.47,38.47,38.44,38.45,32130.0,34.4581,34.4581,34.4312,34.4402,32130.0
2020-11-18 13:00:00,38.45,38.45,38.41,38.43,53750.0,34.4402,34.4402,34.4044,34.4223,53750.0
2020-11-18 13:05:00,38.43,38.44,38.39,38.42,34960.0,34.4223,34.4312,34.3865,34.4133,34960.0
2020-11-18 13:10:00,38.41,38.42,38.37,38.4,24340.0,34.4044,34.4133,34.3685,34.3954,24340.0
2020-11-18 13:15:00,38.38,38.42,38.37,38.42,33950.0,34.3775,34.4133,34.3685,34.4133,33950.0
2020-11-18 13:20:00,38.41,38.42,38.4,38.42,39550.0,34.4044,34.4133,34.3954,34.4133,39550.0
2020-11-18 13:25:00,38.42,38.42,38.34,38.34,46140.0,34.4133,34.4133,34.3417,34.3417,46140.0
2020-11-18 13:30:00,38.35,38.37,38.33,38.37,47250.0,34.3506,34.3685,34.3327,34.3685,47250.0
2020-11-18 13:35:00,38.36,38.36,38.35,38.36,23250.0,34.3596,34.3596,34.3506,34.3596,23250.0
2020-11-18 13:40:00,38.36,38.37,38.25,38.25,38800.0,34.3596,34.3685,34.2611,34.2611,38800.0
2020-11-18 13:45:00,38.28,38.28,38.24,38.25,20170.0,34.2879,34.2879,34.2521,34.2611,20170.0
2020-11-18 13:50:00,38.26,38.26,38.22,38.23,46460.0,34.27,34.27,34.2342,34.2431,46460.0
2020-11-18 13:55:00,38.23,38.24,38.19,38.22,48150.0,34.2431,34.2521,34.2073,34.2342,48150.0
2020-11-18 14:00:00,38.22,38.3,38.2,38.26,67690.0,34.2342,34.3058,34.2163,34.27,67690.0
2020-11-18 14:05:00,38.26,38.27,38.22,38.26,80650.0,34.27,34.279,34.2342,34.27,80650.0
2020-11-18 14:10:00,38.25,38.25,38.19,38.21,25320.0,34.2611,34.2611,34.2073,34.2252,25320.0
2020-11-18 14:15:00,38.21,38.21,38.16,38.16,78000.0,34.2252,34.2252,34.1804,34.1804,78000.0
2020-11-18 14:20:00,38.18,38.22,38.18,38.21,54050.0,34.1984,34.2342,34.1984,34.2252,54050.0
2020-11-18 14:25:00,38.18,38.23,38.16,38.18,68190.0,34.1984,34.2431,34.1804,34.1984,68190.0
2020-11-18 14:30:00,38.18,38.29,38.18,38.26,36320.0,34.1984,34.2969,34.1984,34.27,36320.0
2020-11-18 14:35:00,38.24,38.24,38.21,38.24,17880.0,34.2521,34.2521,34.2252,34.2521,17880.0
2020-11-18 14:40:00,38.26,38.29,38.24,38.27,27000.0,34.27,34.2969,34.2521,34.279,27000.0
2020-11-18 14:45:00,38.3,38.31,38.26,38.27,46380.0,34.3058,34.3148,34.27,34.279,46380.0
2020-11-18 14:50:00,38.28,38.32,38.28,38.3,79550.0,34.2879,34.3238,34.2879,34.3058,79550.0
2020-11-18 14:55:00,38.28,38.31,38.27,38.27,53670.0,34.2879,34.3148,34.279,34.279,53670.0
2020-11-18 15:00:00,38.28,38.28,38.18,38.19,36670.0,34.2879,34.2879,34.1984,34.2073,36670.0
2020-11-18 15:05:00,38.2,38.35,38.2,38.35,70060.0,34.2163,34.3506,34.2163,34.3506,70060.0
2020-11-18 15:10:00,38.33,38.38,38.32,38.33,76290.0,34.3327,34.3775,34.3238,34.3327,76290.0
2020-11-18 15:15:00,38.33,38.35,38.26,38.27,56000.0,34.3327,34.3506,34.27,34.279,56000.0
2020-11-18 15:20:00,38.26,38.34,38.24,38.34,109980.0,34.27,34.3417,34.2521,34.3417,109980.0
2020-11-18 15:25:00,38.35,38.35,38.26,38.28,107310.0,34.3506,34.3506,34.27,34.2879,107310.0
2020-11-18 15:30:00,38.29,38.33,38.26,38.32,178110.0,34.2969,34.3327,34.27,34.3238,178110.0
2020-11-18 15:35:00,38.3,38.31,38.24,38.25,251940.0,34.3058,34.3148,34.2521,34.2611,251940.0
2020-11-18 15:40:00,38.25,38.25,38.2,38.22,225830.0,34.2611,34.2611,34.2163,34.2342,225830.0
2020-11-18 15:45:00,38.22,38.28,38.2,38.23,258180.0,34.2342,34.2879,34.2163,34.2431,258180.0
2020-11-18 15:50:00,38.21,38.26,38.14,38.16,392830.0,34.2252,34.27,34.1625,34.1804,392830.0
2020-11-18 15:55:00,38.14,38.24,38.06,38.1,798530.0,34.1625,34.2521,34.0909,34.1267,798530.0
2020-11-19 09:30:00,37.77,37.9,37.56,37.6,423550.0,33.8311,33.9476,33.643,33.6788,423550.0
2020-11-19 09:35:00,37.62,37.72,37.57,37.64,266800.0,33.6968,33.7863,33.652,33.7147,266800.0
2020-11-19 09:40:00,37.65,37.68,37.61,37.66,110000.0,33.7236,33.7505,33.6878,33.7326,110000.0
2020-11-19 09:45:00,37.66,37.72,37.65,37.68,119300.0,33.7326,33.7863,33.7236,33.7505,119300.0
2020-11-19 09:50:00,37.69,37.72,37.64,37.71,100840.0,33.7595,33.7863,33.7147,33.7774,100840.0
2020-11-19 09:55:00,37.81,37.84,37.73,37.75,96000.0,33.8669,33.8938,33.7953,33.8132,96000.0
2020-11-19 10:00:00,37.77,37.82,37.71,37.74,102200.0,33.8311,33.8759,33.7774,33.8042,102200.0
2020-11-19 10:05:00,37.75,37.75,37.69,37.72,59140.0,33.8132,33.8132,33.7595,33.7863,59140.0
2020-11-19 10:10:00,37.71,37.73,37.67,37.67,102960.0,33.7774,33.7953,33.7415,33.7415,102960.0
2020-11-19 10:15:00,37.68,37.69,37.58,37.59,130470.0,33.7505,33.7595,33.6609,33.6699,130470.0
2020-11-19 10:20:00,37.6,37.61,37.46,37.46,74820.0,33.6788,33.6878,33.5534,33.5534,74820.0
2020-11-19 10:25:00,37.49,37.51,37.44,37.49,110060.0,33.5803,33.5982,33.5355,33.5803,110060.0
2020-11-19 10:30:00,37.48,37.52,37.44,37.46,76180.0,33.5714,33.6072,33.5355,33.5534,76180.0
2020-11-19 10:35:00,37.46,37.65,37.46,37.59,313960.0,33.5534,33.7236,33.5534,33.6699,313960.0
2020-11-19 10:40:00,37.6,37.65,37.54,37.62,109430.0,33.6788,33.7236,33.6251,33.6968,109430.0
2020-11-19 10:45:00,37.63,37.69,37.63,37.67,186140.0,33.7057,33.7595,33.7057,33.7415,186140.0
2020-11-19 10:50:00,37.67,37.77,37.66,37.68,120500.0,33.7415,33.8311,33.7326,33.7505,120500.0
2020-11-19 10:55:00,37.67,37.68,37.64,37.64,34330.0,33.7415,33.7505,33.7147,33.7147,34330.0
2020-11-19 11:00:00,37.64,37.65,37.59,37.59,60060.0,33.7147,33.7236,33.6699,33.6699,60060.0
2020-11-19 11:05:00,37.59,37.6,37.53,37.57,47500.0,33.6699,33.6788,33.6161,33.652,47500.0
2020-11-19 11:10:00,37.55,37.58,37.55,37.57,27660.0,33.6341,33.6609,33.6341,33.652,27660.0
2020-11-19 11:15:00,37.57,37.69,37.56,37.68,107480.0,33.652,33.7595,33.643,33.7505,107480.0
2020-11-19 11:20:00,37.67,37.77,37.66,37.76,70100.0,33.7415,33.8311,33.7326,33.8222,70100.0
2020-11-19 11:25:00,37.76,37.76,37.74,37.74,82500.0,33.8222,33.8222,33.8042,33.8042,82500.0
2020-11-19 11:30:00,37.74,37.79,37.68,37.68,103720.0,33.8042,33.849,33.7505,33.7505,103720.0
2020-11-19 11:35:00,37.67,37.72,37.67,37.72,90690.0,33.7415,33.7863,33.7415,33.7863,90690.0
2020-11-19 11:40:00,37.74,37.76,37.72,37.73,77820.0,33.8042,33.8222,33.7863,33.7953,77820.0
2020-11-19 11:45:00,37.73,37.79,37.73,37.77,68530.0,33.7953,33.849,33.7953,33.8311,68530.0
2020-11-19 11:50:00,37.77,37.79,37.74,37.78,73860.0,33.8311,33.849,33.8042,33.8401,73860.0
2020-11-19 11:55:00,37.78,37.8,37.77,37.79,91590.0,33.8401,33.858,33.8311,33.849,91590.0
2020-11-19 12:00:00,37.77,37.8,37.76,37.76,59900.0,33.8311,33.858,33.8222,33.8222,59900.0
2020-11-19 12:05:00,37.77,37.82,37.74,37.79,145160.0,33.8311,33.8759,33.8042,33.849,145160.0
2020-11-19 12:10:00,37.78,37.78,37.74,37.78,104690.0,33.8401,33.8401,33.8042,33.8401,104690.0
2020-11-19 12:15:00,37.77,37.79,37.74,37.76,81020.0,33.8311,33.849,33.8042,33.8222,81020.0
2020-11-19 12:20:00,37.76,37.81,37.75,37.75,100740.0,33.8222,33.8669,33.8132,33.8132,100740.0
2020-11-19 12:25:00,37.75,37.77,37.74,37.75,108350.0,33.8132,33.8311,33.8042,33.8132,108350.0
2020-11-19 12:30:00,37.76,37.82,37.76,37.8,49000.0,33.8222,33.8759,33.8222,33.858,49000.0
2020-11-19 12:35:00,37.79,37.81,37.79,37.81,62040.0,33.849,33.8669,33.849,33.8669,62040.0
2020-11-19 12:40:00,37.8,37.81,37.74,37.74,37810.0,33.858,33.8669,33.8042,33.8042,37810.0
2020-11-19 12:45:00,37.72,37.76,37.67,37.69,78130.0,33.7863,33.8222,33.7415,33.7595,78130.0
2020-11-19 12:50:00,37.69,37.71,37.68,37.7,62050.0,33.7595,33.7774,33.7505,33.7684,62050.0
2020-11-19 12:55:00,37.68,37.75,37.67,37.74,48030.0,33.7505,33.8132,33.7415,33.8042,48030.0
2020-11-19 13:00:00,37.75,37.78,37.73,37.73,40460.0,33.8132,33.8401,33.7953,33.7953,40460.0
2020-11-19 13:05:00,37.74,37.74,37.71,37.71,33100.0,33.8042,33.8042,33.7774,33.7774,33100.0
2020-11-19 13:10:00,37.73,37.74,37.7,37.74,41570.0,33.7953,33.8042,33.7684,33.8042,41570.0
2020-11-19 13:15:00,37.74,37.74,37.71,37.73,15000.0,33.8042,33.8042,33.7774,33.7953,15000.0
2020-11-19 13:20:00,37.72,37.79,37.71,37.78,59490.0,33.7863,33.849,33.7774,33.8401,59490.0
2020-11-19 13:25:00,37.79,37.82,37.77,37.77,47990.0,33.849,33.8759,33.8311,33.8311,47990.0
2020-11-19 13:30:00,37.78,37.81,37.77,37.8,26340.0,33.8401,33.8669,33.8311,33.858,26340.0
2020-11-19 13:35:00,37.8,37.81,37.76,37.76,90780.0,33.858,33.8669,33.8222,33.8222,90780.0
2020-11-19 13:40:00,37.76,37.78,37.72,37.72,49040.0,33.8222,33.8401,33.7863,33.7863,49040.0
2020-11-19 13:45:00,37.73,37.78,37.72,37.76,89160.0,33.7953,33.8401,33.7863,33.8222,89160.0
2020-11-19 13:50:00,37.76,37.82,37.76,37.82,55640.0,33.8222,33.8759,33.8222,33.8759,55640.0
2020-11-19 13:55:00,37.83,37.85,37.82,37.85,26990.0,33.8849,33.9028,33.8759,33.9028,26990.0
2020-11-19 14:00:00,37.84,37.89,37.84,37.89,20820.0,33.8938,33.9386,33.8938,33.9386,20820.0
2020-11-19 14:05:00,37.89,37.91,37.87,37.87,102140.0,33.9386,33.9565,33.9207,33.9207,102140.0
2020-11-19 14:10:00,37.86,37.89,37.85,37.86,67890.0,33.9117,33.9386,33.9028,33.9117,67890.0
2020-11-19 14:15:00,37.85,37.86,37.79,37.82,78980.0,33.9028,33.9117,33.849,33.8759,78980.0
2020-11-19 14:20:00,37.82,37.82,37.79,37.79,69460.0,33.8759,33.8759,33.849,33.849,69460.0
2020-11-19 14:25:00,37.79,37.82,37.79,37.82,121480.0,33.849,33.8759,33.849,33.8759,121480.0
2020-11-19 14:30:00,37.85,37.97,37.85,37.95,58640.0,33.9028,34.0103,33.9028,33.9923,58640.0
2020-11-19 14:35:00,37.95,38.03,37.95,38.02,73270.0,33.9923,34.064,33.9923,34.055,73270.0
2020-11-19 14:40:00,38.03,38.13,38.03,38.1,41500.0,34.064,34.1536,34.064,34.1267,41500.0
2020-11-19 14:45:00,38.1,38.13,38.08,38.13,50000.0,34.1267,34.1536,34.1088,34.1536,50000.0
2020-11-19 14:50:00,38.13,38.18,38.12,38.18,84180.0,34.1536,34.1984,34.1446,34.1984,84180.0
2020-11-19 14:55:00,38.19,38.28,38.19,38.22,118520.0,34.2073,34.2879,34.2073,34.2342,118520.0
2020-11-19 15:00:00,38.22,38.22,38.13,38.14,103180.0,34.2342,34.2342,34.1536,34.1625,103180.0
2020-11-19 15:05:00,38.16,38.22,38.13,38.19,178160.0,34.1804,34.2342,34.1536,34.2073,178160.0
2020-11-19 15:10:00,38.2,38.32,38.2,38.31,139990.0,34.2163,34.3238,34.2163,34.3148,139990.0
2020-11-19 15:15:00,38.32,38.34,38.25,38.29,86090.0,34.3238,34.3417,34.2611,34.2969,86090.0
2020-11-19 15:20:00,38.29,38.36,38.27,38.36,147610.0,34.2969,34.3596,34.279,34.3596,147610.0
2020-11-19 15:25:00,38.36,38.36,38.3,38.32,206650.0,34.3596,34.3596,34.3058,34.3238,206650.0
2020-11-19 15:30:00,38.32,38.35,38.29,38.35,186240.0,34.3238,34.3506,34.2969,34.3506,186240.0
2020-11-19 15:35:00,38.35,38.42,38.35,38.42,237460.0,34.3506,34.4133,34.3506,34.4133,237460.0
2020-11-19 15:40:00,38.41,38.42,38.36,38.39,190220.0,34.4044,34.4133,34.3596,34.3865,190220.0
2020-11-19 15:45:00,38.39,38.39,38.3,38.36,237000.0,34.3865,34.3865,34.3058,34.3596,237000.0
2020-11-19 15:50:00,38.38,38.45,38.33,38.42,273700.0,34.3775,34.4402,34.3327,34.4133,273700.0
2020-11-19 15:55:00,38.42,38.48,38.36,38.45,519610.0,34.4133,34.4671,34.3596,34.4402,519610.0
2020-11-20 09:30:00,38.4,38.52,38.4,38.52,1090910.0,34.3954,34.5029,34.3954,34.5029,1090910.0
2020-11-20 09:35:00,38.45,38.51,38.44,38.47,111230.0,34.4402,34.4939,34.4312,34.4581,111230.0
2020-11-20 09:40:00,38.48,38.49,38.43,38.47,45500.0,34.4671,34.476,34.4223,34.4581,45500.0
2020-11-20 09:45:00,38.47,38.57,38.44,38.54,115620.0,34.4581,34.5477,34.4312,34.5208,115620.0
2020-11-20 09:50:00,38.53,38.66,38.53,38.55,79000.0,34.5119,34.6283,34.5119,34.5298,79000.0
2020-11-20 09:55:00,38.52,38.62,38.45,38.62,48000.0,34.5029,34.5925,34.4402,34.5925,48000.0
2020-11-20 10:00:00,38.61,38.66,38.57,38.66,106310.0,34.5835,34.6283,34.5477,34.6283,106310.0
2020-11-20 10:05:00,38.66,38.72,38.64,38.67,69320.0,34.6283,34.682,34.6104,34.6373,69320.0
2020-11-20 10:10:00,38.67,38.7,38.62,38.63,84760.0,34.6373,34.6641,34.5925,34.6014,84760.0
2020-11-20 10:15:00,38.64,38.7,38.64,38.69,43670.0,34.6104,34.6641,34.6104,34.6552,43670.0
2020-11-20 10:20:00,38.7,38.73,38.65,38.71,39870.0,34.6641,34.691,34.6193,34.6731,39870.0
2020-11-20 10:25:00,38.72,38.74,38.69,38.71,32460.0,34.682,34.7,34.6552,34.6731,32460.0
2020-11-20 10:30:00,38.73,38.73,38.69,38.71,46360.0,34.691,34.691,34.6552,34.6731,46360.0
2020-11-20 10:35:00,38.72,38.77,38.7,38.74,30130.0,34.682,34.7268,34.6641,34.7,30130.0
2020-11-20 10:40:00,38.75,38.75,38.68,38.7,87050.0,34.7089,34.7089,34.6462,34.6641,87050.0
2020-11-20 10:45:00,38.7,38.7,38.66,38.69,99220.0,34.6641,34.6641,34.6283,34.6552,99220.0
2020-11-20 10:50:00,38.67,38.71,38.67,38.68,186950.0,34.6373,34.6731,34.6373,34.6462,186950.0
2020-11-20 10:55:00,38.68,38.71,38.66,38.7,332150.0,34.6462,34.6731,34.6283,34.6641,332150.0
2020-11-20 11:00:00,38.7,38.74,38.7,38.72,37830.0,34.6641,34.7,34.6641,34.682,37830.0
2020-11-20 11:05:00,38.73,38.79,38.71,38.79,19550.0,34.691,34.7447,34.6731,34.7447,19550.0
2020-11-20 11:10:00,38.78,38.79,38.73,38.73,17000.0,34.7358,34.7447,34.691,34.691,17000.0
2020-11-20 11:15:00,38.75,38.76,38.72,38.75,37230.0,34.7089,34.7179,34.682,34.7089,37230.0
2020-11-20 11:20:00,38.76,38.79,38.76,38.79,63540.0,34.7179,34.7447,34.7179,34.7447,63540.0
2020-11-20 11:25:00,38.79,38.83,38.79,38.82,102290.0,34.7447,34.7806,34.7447,34.7716,102290.0
2020-11-20 11:30:00,38.81,38.86,38.81,38.82,75990.0,34.7627,34.8074,34.7627,34.7716,75990.0
2020-11-20 11:35:00,38.81,38.84,38.78,38.78,44070.0,34.7627,34.7895,34.7358,34.7358,44070.0
2020-11-20 11:40:00,38.78,38.82,38.78,38.81,81970.0,34.7358,34.7716,34.7358,34.7627,81970.0
2020-11-20 11:45:00,38.81,38.84,38.73,38.73,171080.0,34.7627,34.7895,34.691,34.691,171080.0
2020-11-20 11:50:00,38.73,38.77,38.73,38.75,53270.0,34.691,34.7268,34.691,34.7089,53270.0
2020-11-20 11:55:00,38.76,38.77,38.74,38.76,123480.0,34.7179,34.7268,34.7,34.7179,123480.0
2020-11-20 12:00:00,38.77,38.78,38.75,38.76,98270.0,34.7268,34.7358,34.7089,34.7179,98270.0
2020-11-20 12:05:00,38.76,38.78,38.76,38.77,32750.0,34.7179,34.7358,34.7179,34.7268,32750.0
2020-11-20 12:10:00,38.76,38.8,38.75,38.79,80710.0,34.7179,34.7537,34.7089,34.7447,80710.0
2020-11-20 12:15:00,38.79,38.79,38.76,38.77,186850.0,34.7447,34.7447,34.7179,34.7268,186850.0
2020-11-20 12:20:00,38.76,38.77,38.7,38.75,144140.0,34.7179,34.7268,34.6641,34.7089,144140.0
2020-11-20 12:25:00,38.77,38.82,38.75,38.82,74010.0,34.7268,34.7716,34.7089,34.7716,74010.0
2020-11-20 12:30:00,38.83,38.86,38.83,38.83,45240.0,34.7806,34.8074,34.7806,34.7806,45240.0
2020-11-20 12:35:00,38.83,38.84,38.81,38.82,20640.0,34.7806,34.7895,34.7627,34.7716,20640.0
2020-11-20 12:40:00,38.82,38.87,38.81,38.86,49530.0,34.7716,34.8164,34.7627,34.8074,49530.0
2020-11-20 12:45:00,38.85,38.85,38.8,38.81,59840.0,34.7985,34.7985,34.7537,34.7627,59840.0
2020-11-20 12:50:00,38.82,38.84,38.8,38.83,22000.0,34.7716,34.7895,34.7537,34.7806,22000.0
2020-11-20 12:55:00,38.83,38.87,38.83,38.86,61120.0,34.7806,34.8164,34.7806,34.8074,61120.0
2020-11-20 13:00:00,38.83,38.85,38.8,38.8,26010.0,34.7806,34.7985,34.7537,34.7537,26010.0
2020-11-20 13:05:00,38.81,38.83,38.79,38.83,39060.0,34.7627,34.7806,34.7447,34.7806,39060.0
2020-11-20 13:10:00,38.84,38.89,38.82,38.88,37030.0,34.7895,34.8343,34.7716,34.8254,37030.0
2020-11-20 13:15:00,38.88,38.88,38.83,38.83,21630.0,34.8254,34.8254,34.7806,34.7806,21630.0
2020-11-20 13:20:00,38.83,38.84,38.82,38.83,46200.0,34.7806,34.7895,34.7716,34.7806,46200.0
2020-11-20 13:25:00,38.82,38.83,38.81,38.82,31710.0,34.7716,34.7806,34.7627,34.7716,31710.0
2020-11-20 13:30:00,38.82,38.84,38.79,38.8,72550.0,34.7716,34.7895,34.7447,34.7537,72550.0
2020-11-20 13:35:00,38.8,38.83,38.8,38.82,39610.0,34.7537,34.7806,34.7537,34.7716,39610.0
2020-11-20 13:40:00,38.81,38.82,38.81,38.82,32200.0,34.7627,34.7716,34.7627,34.7716,32200.0
2020-11-20 13:45:00,38.81,38.82,38.79,38.8,74610.0,34.7627,34.7716,34.7447,34.7537,74610.0
2020-11-20 13:50:00,38.8,38.82,38.78,38.81,85760.0,34.7537,34.7716,34.7358,34.7627,85760.0
2020-11-20 13:55:00,38.81,38.82,38.8,38.81,72480.0,34.7627,34.7716,34.7537,34.7627,72480.0
2020-11-20 14:00:00,38.81,38.82,38.79,38.82,86200.0,34.7627,34.7716,34.7447,34.7716,86200.0
2020-11-20 14:05:00,38.82,38.87,38.82,38.83,162130.0,34.7716,34.8164,34.7716,34.7806,162130.0
2020-11-20 14:10:00,38.81,38.84,38.8,38.81,43650.0,34.7627,34.7895,34.7537,34.7627,43650.0
2020-11-20 14:15:00,38.82,38.83,38.8,38.82,27660.0,34.7716,34.7806,34.7537,34.7716,27660.0
2020-11-20 14:20:00,38.8,38.85,38.8,38.84,25770.0,34.7537,34.7985,34.7537,34.7895,25770.0
2020-11-20 14:25:00,38.84,38.84,38.81,38.82,17000.0,34.7895,34.7895,34.7627,34.7716,17000.0
2020-11-20 14:30:00,38.83,38.83,38.81,38.81,14050.0,34.7806,34.7806,34.7627,34.7627,14050.0
2020-11-20 14:35:00,38.83,38.84,38.8,38.8,44110.0,34.7806,34.7895,34.7537,34.7537,44110.0
2020-11-20 14:40:00,38.79,38.79,38.71,38.72,53230.0,34.7447,34.7447,34.6731,34.682,53230.0
2020-11-20 14:45:00,38.73,38.81,38.72,38.8,172310.0,34.691,34.7627,34.682,34.7537,172310.0
2020-11-20 14:50:00,38.79,38.81,38.78,38.8,218600.0,34.7447,34.7627,34.7358,34.7537,218600.0
2020-11-20 14:55:00,38.8,38.82,38.73,38.78,509350.0,34.7537,34.7716,34.691,34.7358,509350.0
2020-11-20 15:00:00,38.79,38.82,38.69,38.7,204940.0,34.7447,34.7716,34.6552,34.6641,204940.0
2020-11-20 15:05:00,38.69,38.72,38.69,38.71,82910.0,34.6552,34.682,34.6552,34.6731,82910.0
2020-11-20 15:10:00,38.71,38.72,38.59,38.62,148270.0,34.6731,34.682,34.5656,34.5925,148270.0
2020-11-20 15:15:00,38.63,38.65,38.6,38.62,167270.0,34.6014,34.6193,34.5746,34.5925,167270.0
2020-11-20 15:20:00,38.62,38.65,38.59,38.65,171250.0,34.5925,34.6193,34.5656,34.6193,171250.0
2020-11-20 15:25:00,38.62,38.62,38.59,38.6,141660.0,34.5925,34.5925,34.5656,34.5746,141660.0
2020-11-20 15:30:00,38.6,38.61,38.52,38.55,212150.0,34.5746,34.5835,34.5029,34.5298,212150.0
2020-11-20 15:35:00,38.54,38.61,38.54,38.61,172870.0,34.5208,34.5835,34.5208,34.5835,172870.0
2020-11-20 15:40:00,38.6,38.6,38.56,38.59,183320.0,34.5746,34.5746,34.5387,34.5656,183320.0
2020-11-20 15:45:00,38.6,38.69,38.58,38.58,117450.0,34.5746,34.6552,34.5566,34.5566,117450.0
2020-11-20 15:50:00,38.57,38.59,38.43,38.47,253810.0,34.5477,34.5656,34.4223,34.4581,253810.0
2020-11-20 15:55:00,38.44,38.45,38.27,38.28,728890.0,34.4312,34.4402,34.279,34.2879,728890.0
2020-11-23 09:30:00,38.54,38.75,38.45,38.7,249310.0,34.5208,34.7089,34.4402,34.6641,249310.0
2020-11-23 09:35:00,38.68,38.7,38.6,38.7,73660.0,34.6462,34.6641,34.5746,34.6641,73660.0
2020-11-23 09:40:00,38.7,38.71,38.62,38.66,101280.0,34.6641,34.6731,34.5925,34.6283,101280.0
2020-11-23 09:45:00,38.66,38.83,38.66,38.81,124390.0,34.6283,34.7806,34.6283,34.7627,124390.0
2020-11-23 09:50:00,38.77,38.87,38.77,38.87,30880.0,34.7268,34.8164,34.7268,34.8164,30880.0
2020-11-23 09:55:00,38.87,38.9,38.84,38.89,150220.0,34.8164,34.8433,34.7895,34.8343,150220.0
2020-11-23 10:00:00,38.89,38.92,38.78,38.8,108130.0,34.8343,34.8612,34.7358,34.7537,108130.0
2020-11-23 10:05:00,38.82,38.84,38.73,38.8,209350.0,34.7716,34.7895,34.691,34.7537,209350.0
2020-11-23 10:10:00,38.79,38.79,38.7,38.77,210300.0,34.7447,34.7447,34.6641,34.7268,210300.0
2020-11-23 10:15:00,38.8,38.82,38.72,38.72,83900.0,34.7537,34.7716,34.682,34.682,83900.0
2020-11-23 10:20:00,38.73,38.79,38.68,38.7,103940.0,34.691,34.7447,34.6462,34.6641,103940.0
2020-11-23 10:25:00,38.71,38.71,38.63,38.69,187080.0,34.6731,34.6731,34.6014,34.6552,187080.0
2020-11-23 10:30:00,38.65,38.77,38.65,38.73,53360.0,34.6193,34.7268,34.6193,34.691,53360.0
2020-11-23 10:35:00,38.72,38.73,38.7,38.73,43850.0,34.682,34.691,34.6641,34.691,43850.0
2020-11-23 10:40:00,38.73,38.75,38.72,38.75,15790.0,34.691,34.7089,34.682,34.7089,15790.0
2020-11-23 10:45:00,38.74,38.75,38.59,38.64,75030.0,34.7,34.7089,34.5656,34.6104,75030.0
2020-11-23 10:50:00,38.68,38.72,38.65,38.71,27180.0,34.6462,34.682,34.6193,34.6731,27180.0
2020-11-23 10:55:00,38.73,38.76,38.72,38.75,34730.0,34.691,34.7179,34.682,34.7089,34730.0
2020-11-23 11:00:00,38.74,38.79,38.73,38.75,45600.0,34.7,34.7447,34.691,34.7089,45600.0
2020-11-23 11:05:00,38.78,38.78,38.56,38.56,104290.0,34.7358,34.7358,34.5387,34.5387,104290.0
2020-11-23 11:10:00,38.54,38.55,38.46,38.46,260010.0,34.5208,34.5298,34.4492,34.4492,260010.0
2020-11-23 11:15:00,38.4,38.42,38.3,38.35,86060.0,34.3954,34.4133,34.3058,34.3506,86060.0
2020-11-23 11:20:00,38.34,38.47,38.34,38.4,20320.0,34.3417,34.4581,34.3417,34.3954,20320.0
2020-11-23 11:25:00,38.38,38.43,38.35,38.35,28580.0,34.3775,34.4223,34.3506,34.3506,28580.0
2020-11-23 11:30:00,38.34,38.43,38.32,38.36,54720.0,34.3417,34.4223,34.3238,34.3596,54720.0
2020-11-23 11:35:00,38.33,38.44,38.33,38.44,41890.0,34.3327,34.4312,34.3327,34.4312,41890.0
2020-11-23 11:40:00,38.42,38.43,38.35,38.4,17000.0,34.4133,34.4223,34.3506,34.3954,17000.0
2020-11-23 11:45:00,38.41,38.43,38.38,38.43,11000.0,34.4044,34.4223,34.3775,34.4223,11000.0
2020-11-23 11:50:00,38.43,38.44,38.38,38.38,32000.0,34.4223,34.4312,34.3775,34.3775,32000.0
2020-11-23 11:55:00,38.41,38.45,38.41,38.44,14160.0,34.4044,34.4402,34.4044,34.4312,14160.0
2020-11-23 12:00:00,38.4,38.43,38.32,38.36,32250.0,34.3954,34.4223,34.3238,34.3596,32250.0
2020-11-23 12:05:00,38.37,38.37,38.33,38.35,19160.0,34.3685,34.3685,34.3327,34.3506,19160.0
2020-11-23 12:10:00,38.33,38.39,38.32,38.38,28740.0,34.3327,34.3865,34.3238,34.3775,28740.0
2020-11-23 12:15:00,38.36,38.42,38.35,38.41,40990.0,34.3596,34.4133,34.3506,34.4044,40990.0
2020-11-23 12:20:00,38.41,38.44,38.39,38.44,34750.0,34.4044,34.4312,34.3865,34.4312,34750.0
2020-11-23 12:25:00,38.46,38.46,38.43,38.44,22890.0,34.4492,34.4492,34.4223,34.4312,22890.0
2020-11-23 12:30:00,38.44,38.5,38.43,38.45,51550.0,34.4312,34.485,34.4223,34.4402,51550.0
2020-11-23 12:35:00,38.44,38.5,38.44,38.48,21000.0,34.4312,34.485,34.4312,34.4671,21000.0
2020-11-23 12:40:00,38.45,38.46,38.44,38.46,22360.0,34.4402,34.4492,34.4312,34.4492,22360.0
2020-11-23 12:45:00,38.46,38.48,38.43,38.45,16550.0,34.4492,34.4671,34.4223,34.4402,16550.0
2020-11-23 12:50:00,38.45,38.55,38.44,38.55,67180.0,34.4402,34.5298,34.4312,34.5298,67180.0
2020-11-23 12:55:00,38.56,38.67,38.54,38.65,80190.0,34.5387,34.6373,34.5208,34.6193,80190.0
2020-11-23 13:00:00,38.64,38.68,38.64,38.68,37290.0,34.6104,34.6462,34.6104,34.6462,37290.0
2020-11-23 13:05:00,38.68,38.71,38.66,38.71,48420.0,34.6462,34.6731,34.6283,34.6731,48420.0
2020-11-23 13:10:00,38.71,38.78,38.7,38.77,70600.0,34.6731,34.7358,34.6641,34.7268,70600.0
2020-11-23 13:15:00,38.78,38.79,38.74,38.76,72050.0,34.7358,34.7447,34.7,34.7179,72050.0
2020-11-23 13:20:00,38.77,38.83,38.76,38.81,78540.0,34.7268,34.7806,34.7179,34.7627,78540.0
2020-11-23 13:25:00,38.81,38.81,38.77,38.81,104890.0,34.7627,34.7627,34.7268,34.7627,104890.0
2020-11-23 13:30:00,38.81,38.82,38.79,38.82,55000.0,34.7627,34.7716,34.7447,34.7716,55000.0
2020-11-23 13:35:00,38.82,38.83,38.77,38.8,66190.0,34.7716,34.7806,34.7268,34.7537,66190.0
2020-11-23 13:40:00,38.8,38.8,38.64,38.64,254470.0,34.7537,34.7537,34.6104,34.6104,254470.0
2020-11-23 13:45:00,38.65,38.72,38.64,38.7,38130.0,34.6193,34.682,34.6104,34.6641,38130.0
2020-11-23 13:50:00,38.7,38.7,38.62,38.63,32290.0,34.6641,34.6641,34.5925,34.6014,32290.0
2020-11-23 13:55:00,38.66,38.66,38.61,38.63,17500.0,34.6283,34.6283,34.5835,34.6014,17500.0
2020-11-23 14:00:00,38.64,38.64,38.55,38.57,54510.0,34.6104,34.6104,34.5298,34.5477,54510.0
2020-11-23 14:05:00,38.57,38.57,38.51,38.51,24000.0,34.5477,34.5477,34.4939,34.4939,24000.0
2020-11-23 14:10:00,38.5,38.5,38.48,38.5,38150.0,34.485,34.485,34.4671,34.485,38150.0
2020-11-23 14:15:00,38.5,38.54,38.44,38.45,75940.0,34.485,34.5208,34.4312,34.4402,75940.0
2020-11-23 14:20:00,38.42,38.48,38.42,38.47,54650.0,34.4133,34.4671,34.4133,34.4581,54650.0
2020-11-23 14:25:00,38.47,38.47,38.46,38.47,15000.0,34.4581,34.4581,34.4492,34.4581,15000.0
2020-11-23 14:30:00,38.45,38.53,38.45,38.53,125680.0,34.4402,34.5119,34.4402,34.5119,125680.0
2020-11-23 14:35:00,38.52,38.53,38.51,38.52,96370.0,34.5029,34.5119,34.4939,34.5029,96370.0
2020-11-23 14:40:00,38.52,38.53,38.49,38.52,21050.0,34.5029,34.5119,34.476,34.5029,21050.0
2020-11-23 14:45:00,38.49,38.52,38.48,38.48,37340.0,34.476,34.5029,34.4671,34.4671,37340.0
2020-11-23 14:50:00,38.48,38.64,38.48,38.62,275080.0,34.4671,34.6104,34.4671,34.5925,275080.0
2020-11-23 14:55:00,38.62,38.64,38.62,38.64,76750.0,34.5925,34.6104,34.5925,34.6104,76750.0
2020-11-23 15:00:00,38.64,38.7,38.62,38.7,62300.0,34.6104,34.6641,34.5925,34.6641,62300.0
2020-11-23 15:05:00,38.68,38.76,38.67,38.71,27720.0,34.6462,34.7179,34.6373,34.6731,27720.0
2020-11-23 15:10:00,38.71,38.73,38.7,38.72,31140.0,34.6731,34.691,34.6641,34.682,31140.0
2020-11-23 15:15:00,38.72,38.72,38.65,38.67,45450.0,34.682,34.682,34.6193,34.6373,45450.0
2020-11-23 15:20:00,38.66,38.66,38.6,38.65,166810.0,34.6283,34.6283,34.5746,34.6193,166810.0
2020-11-23 15:25:00,38.64,38.69,38.64,38.68,84900.0,34.6104,34.6552,34.6104,34.6462,84900.0
2020-11-23 15:30:00,38.67,38.68,38.61,38.63,162820.0,34.6373,34.6462,34.5835,34.6014,162820.0
2020-11-23 15:35:00,38.63,38.63,38.56,38.61,155000.0,34.6014,34.6014,34.5387,34.5835,155000.0
2020-11-23 15:40:00,38.61,38.67,38.6,38.66,139830.0,34.5835,34.6373,34.5746,34.6283,139830.0
2020-11-23 15:45:00,38.67,38.72,38.67,38.7,213010.0,34.6373,34.682,34.6373,34.6641,213010.0
2020-11-23 15:50:00,38.72,38.77,38.67,38.68,185020.0,34.682,34.7268,34.6373,34.6462,185020.0
2020-11-23 15:55:00,38.68,38.74,38.62,38.69,424240.0,34.6462,34.7,34.5925,34.6552,424240.0
2020-11-24 09:30:00,38.86,39.07,38.75,38.92,435830.0,34.8074,34.9955,34.7089,34.8612,435830.0
2020-11-24 09:35:00,38.92,38.93,38.76,38.84,121520.0,34.8612,34.8701,34.7179,34.7895,121520.0
2020-11-24 09:40:00,38.82,38.88,38.75,38.78,102330.0,34.7716,34.8254,34.7089,34.7358,102330.0
2020-11-24 09:45:00,38.72,38.89,38.7,38.81,46300.0,34.682,34.8343,34.6641,34.7627,46300.0
2020-11-24 09:50:00,38.81,38.88,38.77,38.87,58680.0,34.7627,34.8254,34.7268,34.8164,58680.0
2020-11-24 09:55:00,38.85,38.92,38.85,38.86,58340.0,34.7985,34.8612,34.7985,34.8074,58340.0
2020-11-24 10:00:00,38.88,38.93,38.83,38.9,30000.0,34.8254,34.8701,34.7806,34.8433,30000.0
2020-11-24 10:05:00,38.88,38.9,38.82,38.84,29860.0,34.8254,34.8433,34.7716,34.7895,29860.0
2020-11-24 10:10:00,38.84,38.84,38.73,38.77,138220.0,34.7895,34.7895,34.691,34.7268,138220.0
2020-11-24 10:15:00,38.75,38.8,38.7,38.79,66820.0,34.7089,34.7537,34.6641,34.7447,66820.0
2020-11-24 10:20:00,38.81,38.83,38.71,38.73,61920.0,34.7627,34.7806,34.6731,34.691,61920.0
2020-11-24 10:25:00,38.71,38.78,38.7,38.72,39250.0,34.6731,34.7358,34.6641,34.682,39250.0
2020-11-24 10:30:00,38.71,38.76,38.62,38.65,69990.0,34.6731,34.7179,34.5925,34.6193,69990.0
2020-11-24 10:35:00,38.66,38.8,38.64,38.78,60560.0,34.6283,34.7537,34.6104,34.7358,60560.0
2020-11-24 10:40:00,38.77,38.99,38.76,38.97,196190.0,34.7268,34.9239,34.7179,34.906,196190.0
2020-11-24 10:45:00,38.97,39.03,38.95,39.02,55620.0,34.906,34.9597,34.8881,34.9508,55620.0
2020-11-24 10:50:00,39.01,39.03,38.95,38.98,96170.0,34.9418,34.9597,34.8881,34.9149,96170.0
2020-11-24 10:55:00,38.99,39.01,38.95,38.98,68990.0,34.9239,34.9418,34.8881,34.9149,68990.0
2020-11-24 11:00:00,38.99,39.04,38.99,39.02,102180.0,34.9239,34.9687,34.9239,34.9508,102180.0
2020-11-24 11:05:00,39.02,39.04,38.94,38.98,109690.0,34.9508,34.9687,34.8791,34.9149,109690.0
2020-11-24 11:10:00,38.96,39.01,38.94,38.96,65240.0,34.897,34.9418,34.8791,34.897,65240.0
2020-11-24 11:15:00,38.97,39.02,38.96,39.01,56790.0,34.906,34.9508,34.897,34.9418,56790.0
2020-11-24 11:20:00,39.03,39.03,38.94,38.98,65070.0,34.9597,34.9597,34.8791,34.9149,65070.0
2020-11-24 11:25:00,38.98,39.01,38.97,38.99,48450.0,34.9149,34.9418,34.906,34.9239,48450.0
2020-11-24 11:30:00,38.97,38.98,38.94,38.98,42680.0,34.906,34.9149,34.8791,34.9149,42680.0
2020-11-24 11:35:00,38.97,38.99,38.95,38.98,39450.0,34.906,34.9239,34.8881,34.9149,39450.0
2020-11-24 11:40:00,39.0,39.03,38.98,38.99,211930.0,34.9328,34.9597,34.9149,34.9239,211930.0
2020-11-24 11:45:00,39.0,39.1,38.98,39.1,158590.0,34.9328,35.0224,34.9149,35.0224,158590.0
2020-11-24 11:50:00,39.09,39.14,39.08,39.13,113660.0,35.0135,35.0582,35.0045,35.0493,113660.0
2020-11-24 11:55:00,39.12,39.12,39.06,39.06,112230.0,35.0403,35.0403,34.9866,34.9866,112230.0
2020-11-24 12:00:00,39.06,39.06,38.99,39.04,133580.0,34.9866,34.9866,34.9239,34.9687,133580.0
2020-11-24 12:05:00,39.04,39.06,39.01,39.01,73000.0,34.9687,34.9866,34.9418,34.9418,73000.0
2020-11-24 12:10:00,39.0,39.03,38.95,39.0,37100.0,34.9328,34.9597,34.8881,34.9328,37100.0
2020-11-24 12:15:00,39.0,39.0,38.97,38.98,36360.0,34.9328,34.9328,34.906,34.9149,36360.0
2020-11-24 12:20:00,38.98,39.0,38.96,38.99,49490.0,34.9149,34.9328,34.897,34.9239,49490.0
2020-11-24 12:25:00,39.0,39.03,38.96,38.99,49490.0,34.9328,34.9597,34.897,34.9239,49490.0
2020-11-24 12:30:00,39.0,39.06,38.99,39.06,68580.0,34.9328,34.9866,34.9239,34.9866,68580.0
2020-11-24 12:35:00,39.07,39.13,39.04,39.04,44130.0,34.9955,35.0493,34.9687,34.9687,44130.0
2020-11-24 12:40:00,39.04,39.05,38.98,39.01,16540.0,34.9687,34.9776,34.9149,34.9418,16540.0
2020-11-24 12:45:00,39.01,39.04,38.99,39.04,28960.0,34.9418,34.9687,34.9239,34.9687,28960.0
2020-11-24 12:50:00,39.06,39.09,39.06,39.08,52880.0,34.9866,35.0135,34.9866,35.0045,52880.0
2020-11-24 12:55:00,39.1,39.18,39.1,39.18,38110.0,35.0224,35.0941,35.0224,35.0941,38110.0
2020-11-24 13:00:00,39.15,39.2,39.13,39.2,116790.0,35.0672,35.112,35.0493,35.112,116790.0
2020-11-24 13:05:00,39.18,39.19,39.16,39.19,35450.0,35.0941,35.103,35.0762,35.103,35450.0
2020-11-24 13:10:00,39.19,39.2,39.17,39.19,31280.0,35.103,35.112,35.0851,35.103,31280.0
2020-11-24 13:15:00,39.19,39.19,39.15,39.17,35070.0,35.103,35.103,35.0672,35.0851,35070.0
2020-11-24 13:20:00,39.15,39.19,39.14,39.16,39060.0,35.0672,35.103,35.0582,35.0762,39060.0
2020-11-24 13:25:00,39.14,39.16,39.1,39.16,35220.0,35.0582,35.0762,35.0224,35.0762,35220.0
2020-11-24 13:30:00,39.14,39.18,39.13,39.18,46030.0,35.0582,35.0941,35.0493,35.0941,46030.0
2020-11-24 13:35:00,39.17,39.19,39.16,39.17,49320.0,35.0851,35.103,35.0762,35.0851,49320.0
2020-11-24 13:40:00,39.16,39.28,39.16,39.22,154530.0,35.0762,35.1836,35.0762,35.1299,154530.0
2020-11-24 13:45:00,39.23,39.23,39.19,39.22,46040.0,35.1389,35.1389,35.103,35.1299,46040.0
2020-11-24 13:50:00,39.24,39.26,39.21,39.22,35560.0,35.1478,35.1657,35.1209,35.1299,35560.0
2020-11-24 13:55:00,39.22,39.25,39.22,39.22,37500.0,35.1299,35.1568,35.1299,35.1299,37500.0
2020-11-24 14:00:00,39.23,39.28,39.22,39.27,51520.0,35.1389,35.1836,35.1299,35.1747,51520.0
2020-11-24 14:05:00,39.27,39.27,39.17,39.2,25950.0,35.1747,35.1747,35.0851,35.112,25950.0
2020-11-24 14:10:00,39.2,39.21,39.18,39.18,36390.0,35.112,35.1209,35.0941,35.0941,36390.0
2020-11-24 14:15:00,39.16,39.17,39.13,39.17,20040.0,35.0762,35.0851,35.0493,35.0851,20040.0
2020-11-24 14:20:00,39.15,39.19,39.15,39.17,20500.0,35.0672,35.103,35.0672,35.0851,20500.0
2020-11-24 14:25:00,39.16,39.16,39.13,39.13,28790.0,35.0762,35.0762,35.0493,35.0493,28790.0
2020-11-24 14:30:00,39.12,39.14,39.09,39.14,33700.0,35.0403,35.0582,35.0135,35.0582,33700.0
2020-11-24 14:35:00,39.14,39.17,39.13,39.15,82760.0,35.0582,35.0851,35.0493,35.0672,82760.0
2020-11-24 14:40:00,39.15,39.18,39.15,39.15,59020.0,35.0672,35.0941,35.0672,35.0672,59020.0
2020-11-24 14:45:00,39.13,39.14,39.04,39.05,86290.0,35.0493,35.0582,34.9687,34.9776,86290.0
2020-11-24 14:50:00,39.05,39.06,39.04,39.05,97910.0,34.9776,34.9866,34.9687,34.9776,97910.0
2020-11-24 14:55:00,39.05,39.05,39.0,39.05,55340.0,34.9776,34.9776,34.9328,34.9776,55340.0
2020-11-24 15:00:00,39.05,39.07,39.02,39.07,65230.0,34.9776,34.9955,34.9508,34.9955,65230.0
2020-11-24 15:05:00,39.08,39.1,39.07,39.09,34030.0,35.0045,35.0224,34.9955,35.0135,34030.0
2020-11-24 15:10:00,39.1,39.13,39.05,39.08,99670.0,35.0224,35.0493,34.9776,35.0045,99670.0
2020-11-24 15:15:00,39.07,39.09,39.07,39.07,26920.0,34.9955,35.0135,34.9955,34.9955,26920.0
2020-11-24 15:20:00,39.08,39.14,39.07,39.1,103880.0,35.0045,35.0582,34.9955,35.0224,103880.0
2020-11-24 15:25:00,39.09,39.11,39.06,39.1,43700.0,35.0135,35.0314,34.9866,35.0224,43700.0
2020-11-24 15:30:00,39.1,39.11,39.05,39.11,117870.0,35.0224,35.0314,34.9776,35.0314,117870.0
2020-11-24 15:35:00,39.1,39.12,39.05,39.07,144940.0,35.0224,35.0403,34.9776,34.9955,144940.0
2020-11-24 15:40:00,39.07,39.1,39.05,39.08,147160.0,34.9955,35.0224,34.9776,35.0045,147160.0
2020-11-24 15:45:00,39.09,39.11,39.07,39.08,109970.0,35.0135,35.0314,34.9955,35.0045,109970.0
2020-11-24 15:50:00,39.07,39.18,39.06,39.17,359820.0,34.9955,35.0941,34.9866,35.0851,359820.0
2020-11-24 15:55:00,39.16,39.24,39.13,39.22,531490.0,35.0762,35.1478,35.0493,35.1299,531490.0
2020-11-25 09:30:00,39.29,39.55,39.22,39.5,392850.0,35.1926,35.4255,35.1299,35.3807,392850.0
2020-11-25 09:35:00,39.5,39.53,39.32,39.44,88000.0,35.3807,35.4076,35.2195,35.327,88000.0
2020-11-25 09:40:00,39.43,39.43,39.31,39.39,96030.0,35.318,35.318,35.2105,35.2822,96030.0
2020-11-25 09:45:00,39.38,39.45,39.28,39.35,100970.0,35.2732,35.3359,35.1836,35.2463,100970.0
2020-11-25 09:50:00,39.35,39.4,39.33,39.37,59240.0,35.2463,35.2911,35.2284,35.2643,59240.0
2020-11-25 09:55:00,39.4,39.43,39.32,39.35,90130.0,35.2911,35.318,35.2195,35.2463,90130.0
2020-11-25 10:00:00,39.33,39.41,39.26,39.27,92720.0,35.2284,35.3001,35.1657,35.1747,92720.0
2020-11-25 10:05:00,39.26,39.26,39.13,39.15,39150.0,35.1657,35.1657,35.0493,35.0672,39150.0
2020-11-25 10:10:00,39.13,39.22,39.1,39.19,51390.0,35.0493,35.1299,35.0224,35.103,51390.0
2020-11-25 10:15:00,39.18,39.21,39.16,39.19,34290.0,35.0941,35.1209,35.0762,35.103,34290.0
2020-11-25 10:20:00,39.17,39.17,39.04,39.06,60260.0,35.0851,35.0851,34.9687,34.9866,60260.0
2020-11-25 10:25:00,39.08,39.09,38.96,38.98,36940.0,35.0045,35.0135,34.897,34.9149,36940.0
2020-11-25 10:30:00,38.98,39.01,38.96,38.97,39340.0,34.9149,34.9418,34.897,34.906,39340.0
2020-11-25 10:35:00,38.96,39.0,38.96,38.99,50750.0,34.897,34.9328,34.897,34.9239,50750.0
2020-11-25 10:40:00,38.99,38.99,38.93,38.94,31220.0,34.9239,34.9239,34.8701,34.8791,31220.0
2020-11-25 10:45:00,38.94,39.0,38.94,38.97,34670.0,34.8791,34.9328,34.8791,34.906,34670.0
2020-11-25 10:50:00,38.97,39.0,38.97,38.99,41800.0,34.906,34.9328,34.906,34.9239,41800.0
2020-11-25 10:55:00,38.98,39.0,38.95,38.97,53540.0,34.9149,34.9328,34.8881,34.906,53540.0
2020-11-25 11:00:00,39.01,39.08,39.01,39.03,34110.0,34.9418,35.0045,34.9418,34.9597,34110.0
2020-11-25 11:05:00,39.0,39.05,38.98,39.05,22980.0,34.9328,34.9776,34.9149,34.9776,22980.0
2020-11-25 11:10:00,39.05,39.08,39.05,39.08,7380.0,34.9776,35.0045,34.9776,35.0045,7380.0
2020-11-25 11:15:00,39.13,39.13,39.05,39.07,64720.0,35.0493,35.0493,34.9776,34.9955,64720.0
2020-11-25 11:20:00,39.06,39.09,39.02,39.06,38440.0,34.9866,35.0135,34.9508,34.9866,38440.0
2020-11-25 11:25:00,39.06,39.06,39.03,39.04,39020.0,34.9866,34.9866,34.9597,34.9687,39020.0
2020-11-25 11:30:00,39.05,39.08,39.05,39.05,46970.0,34.9776,35.0045,34.9776,34.9776,46970.0
2020-11-25 11:35:00,39.05,39.05,38.98,38.98,39680.0,34.9776,34.9776,34.9149,34.9149,39680.0
2020-11-25 11:40:00,39.01,39.01,38.93,38.94,53650.0,34.9418,34.9418,34.8701,34.8791,53650.0
2020-11-25 11:45:00,38.95,39.0,38.95,39.0,15360.0,34.8881,34.9328,34.8881,34.9328,15360.0
2020-11-25 11:50:00,39.0,39.01,38.91,38.97,836550.0,34.9328,34.9418,34.8522,34.906,836550.0
2020-11-25 11:55:00,38.97,39.02,38.97,38.99,50680.0,34.906,34.9508,34.906,34.9239,50680.0
2020-11-25 12:00:00,38.99,39.0,38.94,38.99,15870.0,34.9239,34.9328,34.8791,34.9239,15870.0
2020-11-25 12:05:00,38.97,38.99,38.95,38.95,16640.0,34.906,34.9239,34.8881,34.8881,16640.0
2020-11-25 12:10:00,38.95,38.97,38.92,38.94,290000.0,34.8881,34.906,34.8612,34.8791,290000.0
2020-11-25 12:15:00,38.93,39.0,38.93,39.0,49860.0,34.8701,34.9328,34.8701,34.9328,49860.0
2020-11-25 12:20:00,39.0,39.03,38.99,39.03,300900.0,34.9328,34.9597,34.9239,34.9597,300900.0
2020-11-25 12:25:00,39.03,39.06,39.01,39.01,34540.0,34.9597,34.9866,34.9418,34.9418,34540.0
2020-11-25 12:30:00,39.03,39.04,38.99,38.99,51450.0,34.9597,34.9687,34.9239,34.9239,51450.0
2020-11-25 12:35:00,39.0,39.01,38.98,38.99,61280.0,34.9328,34.9418,34.9149,34.9239,61280.0
2020-11-25 12:40:00,39.0,39.05,38.99,39.03,328600.0,34.9328,34.9776,34.9239,34.9597,328600.0
2020-11-25 12:45:00,39.03,39.13,39.03,39.13,50510.0,34.9597,35.0493,34.9597,35.0493,50510.0
2020-11-25 12:50:00,39.12,39.12,39.07,39.08,31170.0,35.0403,35.0403,34.9955,35.0045,31170.0
2020-11-25 12:55:00,39.08,39.11,39.07,39.09,160470.0,35.0045,35.0314,34.9955,35.0135,160470.0
2020-11-25 13:00:00,39.09,39.15,39.09,39.14,124510.0,35.0135,35.0672,35.0135,35.0582,124510.0
2020-11-25 13:05:00,39.13,39.14,39.11,39.12,41770.0,35.0493,35.0582,35.0314,35.0403,41770.0
2020-11-25 13:10:00,39.11,39.11,39.07,39.07,23000.0,35.0314,35.0314,34.9955,34.9955,23000.0
2020-11-25 13:15:00,39.07,39.1,39.06,39.08,33000.0,34.9955,35.0224,34.9866,35.0045,33000.0
2020-11-25 13:20:00,39.07,39.09,39.07,39.08,8000.0,34.9955,35.0135,34.9955,35.0045,8000.0
2020-11-25 13:25:00,39.08,39.08,39.0,39.0,43250.0,35.0045,35.0045,34.9328,34.9328,43250.0
2020-11-25 13:30:00,39.01,39.01,38.9,38.96,344210.0,34.9418,34.9418,34.8433,34.897,344210.0
2020-11-25 13:35:00,38.94,38.98,38.9,38.94,190860.0,34.8791,34.9149,34.8433,34.8791,190860.0
2020-11-25 13:40:00,38.94,38.98,38.94,38.98,37080.0,34.8791,34.9149,34.8791,34.9149,37080.0
2020-11-25 13:45:00,38.99,38.99,38.9,38.94,129470.0,34.9239,34.9239,34.8433,34.8791,129470.0
2020-11-25 13:50:00,38.95,39.01,38.95,39.01,28420.0,34.8881,34.9418,34.8881,34.9418,28420.0
2020-11-25 13:55:00,38.99,39.0,38.99,38.99,34260.0,34.9239,34.9328,34.9239,34.9239,34260.0
2020-11-25 14:00:00,38.99,39.01,38.94,38.98,63050.0,34.9239,34.9418,34.8791,34.9149,63050.0
2020-11-25 14:05:00,38.97,39.0,38.95,38.97,66210.0,34.906,34.9328,34.8881,34.906,66210.0
2020-11-25 14:10:00,38.98,38.99,38.94,38.98,45700.0,34.9149,34.9239,34.8791,34.9149,45700.0
2020-11-25 14:15:00,38.97,39.01,38.96,38.98,41630.0,34.906,34.9418,34.897,34.9149,41630.0
2020-11-25 14:20:00,38.97,38.99,38.96,38.97,130100.0,34.906,34.9239,34.897,34.906,130100.0
2020-11-25 14:25:00,38.96,38.97,38.96,38.96,19050.0,34.897,34.906,34.897,34.897,19050.0
2020-11-25 14:30:00,38.97,39.0,38.96,38.99,122800.0,34.906,34.9328,34.897,34.9239,122800.0
2020-11-25 14:35:00,38.98,38.98,38.96,38.98,14410.0,34.9149,34.9149,34.897,34.9149,14410.0
2020-11-25 14:40:00,38.97,39.01,38.96,38.98,22850.0,34.906,34.9418,34.897,34.9149,22850.0
2020-11-25 14:45:00,38.98,39.0,38.97,38.99,36120.0,34.9149,34.9328,34.906,34.9239,36120.0
2020-11-25 14:50:00,38.99,38.99,38.98,38.99,24220.0,34.9239,34.9239,34.9149,34.9239,24220.0
2020-11-25 14:55:00,39.0,39.01,38.95,38.96,164400.0,34.9328,34.9418,34.8881,34.897,164400.0
2020-11-25 15:00:00,38.96,38.99,38.94,38.99,88110.0,34.897,34.9239,34.8791,34.9239,88110.0
2020-11-25 15:05:00,38.99,39.01,38.96,39.01,26290.0,34.9239,34.9418,34.897,34.9418,26290.0
2020-11-25 15:10:00,39.03,39.08,39.02,39.07,29690.0,34.9597,35.0045,34.9508,34.9955,29690.0
2020-11-25 15:15:00,39.08,39.09,39.04,39.06,27000.0,35.0045,35.0135,34.9687,34.9866,27000.0
2020-11-25 15:20:00,39.05,39.12,39.05,39.12,16730.0,34.9776,35.0403,34.9776,35.0403,16730.0
2020-11-25 15:25:00,39.13,39.18,39.12,39.14,61500.0,35.0493,35.0941,35.0403,35.0582,61500.0
2020-11-25 15:30:00,39.14,39.15,39.08,39.1,51750.0,35.0582,35.0672,35.0045,35.0224,51750.0
2020-11-25 15:35:00,39.11,39.11,39.04,39.04,152150.0,35.0314,35.0314,34.9687,34.9687,152150.0
2020-11-25 15:40:00,39.05,39.07,39.05,39.07,36390.0,34.9776,34.9955,34.9776,34.9955,36390.0
2020-11-25 15:45:00,39.06,39.12,39.05,39.06,126810.0,34.9866,35.0403,34.9776,34.9866,126810.0
2020-11-25 15:50:00,39.07,39.11,39.06,39.07,122520.0,34.9955,35.0314,34.9866,34.9955,122520.0
2020-11-25 15:55:00,39.08,39.14,39.04,39.08,505690.0,35.0045,35.0582,34.9687,35.0045,505690.0
2020-11-27 09:30:00,39.29,39.62,39.29,39.55,314000.0,35.1926,35.4882,35.1926,35.4255,314000.0
2020-11-27 09:35:00,39.52,39.71,39.52,39.7,81650.0,35.3986,35.5688,35.3986,35.5598,81650.0
2020-11-27 09:40:00,39.71,39.76,39.68,39.73,106000.0,35.5688,35.6136,35.5419,35.5867,106000.0
2020-11-27 09:45:00,39.73,39.82,39.7,39.82,146970.0,35.5867,35.6673,35.5598,35.6673,146970.0
2020-11-27 09:50:00,39.81,39.82,39.73,39.81,122980.0,35.6584,35.6673,35.5867,35.6584,122980.0
2020-11-27 09:55:00,39.81,39.82,39.73,39.74,290990.0,35.6584,35.6673,35.5867,35.5957,290990.0
2020-11-27 10:00:00,39.75,39.79,39.71,39.78,250250.0,35.6046,35.6405,35.5688,35.6315,250250.0
2020-11-27 10:05:00,39.77,39.83,39.74,39.78,66200.0,35.6225,35.6763,35.5957,35.6315,66200.0
2020-11-27 10:10:00,39.79,39.81,39.74,39.81,66680.0,35.6405,35.6584,35.5957,35.6584,66680.0
2020-11-27 10:15:00,39.81,39.83,39.75,39.76,50770.0,35.6584,35.6763,35.6046,35.6136,50770.0
2020-11-27 10:20:00,39.77,39.83,39.75,39.82,98940.0,35.6225,35.6763,35.6046,35.6673,98940.0
2020-11-27 10:25:00,39.82,39.84,39.82,39.83,93970.0,35.6673,35.6852,35.6673,35.6763,93970.0
2020-11-27 10:30:00,39.82,39.92,39.82,39.91,159470.0,35.6673,35.7569,35.6673,35.7479,159470.0
2020-11-27 10:35:00,39.9,39.91,39.84,39.86,58840.0,35.739,35.7479,35.6852,35.7032,58840.0
2020-11-27 10:40:00,39.88,39.89,39.83,39.85,49630.0,35.7211,35.73,35.6763,35.6942,49630.0
2020-11-27 10:45:00,39.82,39.85,39.81,39.85,31670.0,35.6673,35.6942,35.6584,35.6942,31670.0
2020-11-27 10:50:00,39.87,39.88,39.82,39.84,51740.0,35.7121,35.7211,35.6673,35.6852,51740.0
2020-11-27 10:55:00,39.84,39.84,39.8,39.84,35890.0,35.6852,35.6852,35.6494,35.6852,35890.0
2020-11-27 11:00:00,39.81,39.83,39.79,39.8,22410.0,35.6584,35.6763,35.6405,35.6494,22410.0
2020-11-27 11:05:00,39.81,39.87,39.8,39.86,44250.0,35.6584,35.7121,35.6494,35.7032,44250.0
2020-11-27 11:10:00,39.87,39.87,39.81,39.82,42170.0,35.7121,35.7121,35.6584,35.6673,42170.0
2020-11-27 11:15:00,39.83,39.85,39.81,39.83,37480.0,35.6763,35.6942,35.6584,35.6763,37480.0
2020-11-27 11:20:00,39.83,39.83,39.74,39.77,57270.0,35.6763,35.6763,35.5957,35.6225,57270.0
2020-11-27 11:25:00,39.78,39.82,39.78,39.81,31440.0,35.6315,35.6673,35.6315,35.6584,31440.0
2020-11-27 11:30:00,39.82,39.82,39.74,39.74,49760.0,35.6673,35.6673,35.5957,35.5957,49760.0
2020-11-27 11:35:00,39.75,39.75,39.66,39.66,47540.0,35.6046,35.6046,35.524,35.524,47540.0
2020-11-27 11:40:00,39.67,39.67,39.61,39.65,38050.0,35.533,35.533,35.4792,35.5151,38050.0
2020-11-27 11:45:00,39.65,39.65,39.57,39.57,64130.0,35.5151,35.5151,35.4434,35.4434,64130.0
2020-11-27 11:50:00,39.57,39.58,39.48,39.52,65920.0,35.4434,35.4524,35.3628,35.3986,65920.0
2020-11-27 11:55:00,39.52,39.53,39.46,39.5,56790.0,35.3986,35.4076,35.3449,35.3807,56790.0
2020-11-27 12:00:00,39.5,39.53,39.49,39.51,44880.0,35.3807,35.4076,35.3717,35.3897,44880.0
2020-11-27 12:05:00,39.51,39.55,39.5,39.5,50240.0,35.3897,35.4255,35.3807,35.3807,50240.0
2020-11-27 12:10:00,39.51,39.51,39.43,39.45,61060.0,35.3897,35.3897,35.318,35.3359,61060.0
2020-11-27 12:15:00,39.44,39.54,39.44,39.52,86850.0,35.327,35.4165,35.327,35.3986,86850.0
2020-11-27 12:20:00,39.51,39.51,39.46,39.48,89300.0,35.3897,35.3897,35.3449,35.3628,89300.0
2020-11-27 12:25:00,39.48,39.52,39.47,39.51,43390.0,35.3628,35.3986,35.3538,35.3897,43390.0
2020-11-27 12:30:00,39.52,39.52,39.47,39.49,58970.0,35.3986,35.3986,35.3538,35.3717,58970.0
2020-11-27 12:35:00,39.48,39.49,39.45,39.47,109730.0,35.3628,35.3717,35.3359,35.3538,109730.0
2020-11-27 12:40:00,39.48,39.52,39.47,39.5,151480.0,35.3628,35.3986,35.3538,35.3807,151480.0
2020-11-27 12:45:00,39.5,39.52,39.45,39.45,148720.0,35.3807,35.3986,35.3359,35.3359,148720.0
2020-11-27 12:50:00,39.44,39.5,39.43,39.5,115260.0,35.327,35.3807,35.318,35.3807,115260.0
2020-11-27 12:55:00,39.5,39.52,39.48,39.49,178370.0,35.3807,35.3986,35.3628,35.3717,178370.0
2020-11-30 09:30:00,39.4,39.66,39.4,39.54,479430.0,35.2911,35.524,35.2911,35.4165,479430.0
2020-11-30 09:35:00,39.56,39.6,39.31,39.34,142240.0,35.4344,35.4703,35.2105,35.2374,142240.0
2020-11-30 09:40:00,39.34,39.4,39.33,39.39,77080.0,35.2374,35.2911,35.2284,35.2822,77080.0
2020-11-30 09:45:00,39.38,39.42,39.28,39.31,73880.0,35.2732,35.309,35.1836,35.2105,73880.0
2020-11-30 09:50:00,39.31,39.5,39.31,39.5,135810.0,35.2105,35.3807,35.2105,35.3807,135810.0
2020-11-30 09:55:00,39.49,39.6,39.48,39.56,108320.0,35.3717,35.4703,35.3628,35.4344,108320.0
2020-11-30 10:00:00,39.56,39.63,39.49,39.61,97390.0,35.4344,35.4971,35.3717,35.4792,97390.0
2020-11-30 10:05:00,39.61,39.67,39.6,39.67,164090.0,35.4792,35.533,35.4703,35.533,164090.0
2020-11-30 10:10:00,39.66,39.69,39.62,39.69,55770.0,35.524,35.5509,35.4882,35.5509,55770.0
2020-11-30 10:15:00,39.68,39.74,39.68,39.72,39250.0,35.5419,35.5957,35.5419,35.5778,39250.0
2020-11-30 10:20:00,39.72,39.75,39.7,39.75,47640.0,35.5778,35.6046,35.5598,35.6046,47640.0
2020-11-30 10:25:00,39.73,39.73,39.57,39.59,46130.0,35.5867,35.5867,35.4434,35.4613,46130.0
2020-11-30 10:30:00,39.56,39.57,39.49,39.51,57170.0,35.4344,35.4434,35.3717,35.3897,57170.0
2020-11-30 10:35:00,39.52,39.52,39.43,39.5,56490.0,35.3986,35.3986,35.318,35.3807,56490.0
2020-11-30 10:40:00,39.46,39.49,39.39,39.39,61060.0,35.3449,35.3717,35.2822,35.2822,61060.0
2020-11-30 10:45:00,39.33,39.44,39.33,39.41,74720.0,35.2284,35.327,35.2284,35.3001,74720.0
2020-11-30 10:50:00,39.41,39.42,39.35,39.36,65620.0,35.3001,35.309,35.2463,35.2553,65620.0
2020-11-30 10:55:00,39.37,39.46,39.35,39.44,75910.0,35.2643,35.3449,35.2463,35.327,75910.0
2020-11-30 11:00:00,39.42,39.47,39.4,39.45,116400.0,35.309,35.3538,35.2911,35.3359,116400.0
2020-11-30 11:05:00,39.46,39.48,39.37,39.37,39150.0,35.3449,35.3628,35.2643,35.2643,39150.0
2020-11-30 11:10:00,39.39,39.43,39.39,39.41,19420.0,35.2822,35.318,35.2822,35.3001,19420.0
2020-11-30 11:15:00,39.43,39.48,39.39,39.39,12270.0,35.318,35.3628,35.2822,35.2822,12270.0
2020-11-30 11:20:00,39.41,39.42,39.37,39.41,49940.0,35.3001,35.309,35.2643,35.3001,49940.0
2020-11-30 11:25:00,39.36,39.42,39.35,39.37,56090.0,35.2553,35.309,35.2463,35.2643,56090.0
2020-11-30 11:30:00,39.36,39.4,39.27,39.27,46490.0,35.2553,35.2911,35.1747,35.1747,46490.0
2020-11-30 11:35:00,39.3,39.42,39.29,39.41,24380.0,35.2016,35.309,35.1926,35.3001,24380.0
2020-11-30 11:40:00,39.44,39.53,39.44,39.52,40000.0,35.327,35.4076,35.327,35.3986,40000.0
2020-11-30 11:45:00,39.5,39.55,39.49,39.5,59130.0,35.3807,35.4255,35.3717,35.3807,59130.0
2020-11-30 11:50:00,39.49,39.52,39.43,39.46,67940.0,35.3717,35.3986,35.318,35.3449,67940.0
2020-11-30 11:55:00,39.47,39.55,39.47,39.51,12100.0,35.3538,35.4255,35.3538,35.3897,12100.0
2020-11-30 12:00:00,39.54,39.54,39.48,39.49,17960.0,35.4165,35.4165,35.3628,35.3717,17960.0
2020-11-30 12:05:00,39.48,39.48,39.45,39.46,13800.0,35.3628,35.3628,35.3359,35.3449,13800.0
2020-11-30 12:10:00,39.47,39.49,39.45,39.48,27000.0,35.3538,35.3717,35.3359,35.3628,27000.0
2020-11-30 12:15:00,39.5,39.57,39.49,39.55,43010.0,35.3807,35.4434,35.3717,35.4255,43010.0
2020-11-30 12:20:00,39.56,39.56,39.51,39.53,24290.0,35.4344,35.4344,35.3897,35.4076,24290.0
2020-11-30 12:25:00,39.55,39.59,39.54,39.59,37460.0,35.4255,35.4613,35.4165,35.4613,37460.0
2020-11-30 12:30:00,39.59,39.62,39.59,39.6,26420.0,35.4613,35.4882,35.4613,35.4703,26420.0
2020-11-30 12:35:00,39.6,39.6,39.57,39.57,23910.0,35.4703,35.4703,35.4434,35.4434,23910.0
2020-11-30 12:40:00,39.58,39.64,39.56,39.63,63200.0,35.4524,35.5061,35.4344,35.4971,63200.0
2020-11-30 12:45:00,39.62,39.64,39.58,39.59,29390.0,35.4882,35.5061,35.4524,35.4613,29390.0
2020-11-30 12:50:00,39.59,39.61,39.58,39.61,21240.0,35.4613,35.4792,35.4524,35.4792,21240.0
2020-11-30 12:55:00,39.62,39.63,39.6,39.63,20210.0,35.4882,35.4971,35.4703,35.4971,20210.0
2020-11-30 13:00:00,39.61,39.64,39.55,39.55,34270.0,35.4792,35.5061,35.4255,35.4255,34270.0
2020-11-30 13:05:00,39.56,39.58,39.55,39.56,33400.0,35.4344,35.4524,35.4255,35.4344,33400.0
2020-11-30 13:10:00,39.53,39.53,39.51,39.51,17830.0,35.4076,35.4076,35.3897,35.3897,17830.0
2020-11-30 13:15:00,39.5,39.52,39.48,39.5,132380.0,35.3807,35.3986,35.3628,35.3807,132380.0
2020-11-30 13:20:00,39.49,39.56,39.49,39.51,46970.0,35.3717,35.4344,35.3717,35.3897,46970.0
2020-11-30 13:25:00,39.51,39.51,39.49,39.49,7000.0,35.3897,35.3897,35.3717,35.3717,7000.0
2020-11-30 13:30:00,39.5,39.52,39.5,39.52,50210.0,35.3807,35.3986,35.3807,35.3986,50210.0
2020-11-30 13:35:00,39.51,39.55,39.51,39.55,48460.0,35.3897,35.4255,35.3897,35.4255,48460.0
2020-11-30 13:40:00,39.55,39.58,39.53,39.56,24060.0,35.4255,35.4524,35.4076,35.4344,24060.0
2020-11-30 13:45:00,39.58,39.61,39.58,39.61,16500.0,35.4524,35.4792,35.4524,35.4792,16500.0
2020-11-30 13:50:00,39.62,39.64,39.62,39.62,9350.0,35.4882,35.5061,35.4882,35.4882,9350.0
2020-11-30 13:55:00,39.61,39.62,39.59,39.61,19490.0,35.4792,35.4882,35.4613,35.4792,19490.0
2020-11-30 14:00:00,39.6,39.61,39.57,39.58,16390.0,35.4703,35.4792,35.4434,35.4524,16390.0
2020-11-30 14:05:00,39.61,39.61,39.57,39.61,14840.0,35.4792,35.4792,35.4434,35.4792,14840.0
2020-11-30 14:10:00,39.6,39.63,39.59,39.63,15280.0,35.4703,35.4971,35.4613,35.4971,15280.0
2020-11-30 14:15:00,39.62,39.64,39.62,39.63,22000.0,35.4882,35.5061,35.4882,35.4971,22000.0
2020-11-30 14:20:00,39.64,39.68,39.64,39.67,22710.0,35.5061,35.5419,35.5061,35.533,22710.0
2020-11-30 14:25:00,39.7,39.71,39.69,39.71,54660.0,35.5598,35.5688,35.5509,35.5688,54660.0
2020-11-30 14:30:00,39.71,39.77,39.7,39.77,55740.0,35.5688,35.6225,35.5598,35.6225,55740.0
2020-11-30 14:35:00,39.76,39.78,39.73,39.74,86450.0,35.6136,35.6315,35.5867,35.5957,86450.0
2020-11-30 14:40:00,39.74,39.82,39.73,39.82,97000.0,35.5957,35.6673,35.5867,35.6673,97000.0
2020-11-30 14:45:00,39.82,39.84,39.81,39.83,53280.0,35.6673,35.6852,35.6584,35.6763,53280.0
2020-11-30 14:50:00,39.84,39.86,39.79,39.79,36990.0,35.6852,35.7032,35.6405,35.6405,36990.0
2020-11-30 14:55:00,39.83,39.92,39.83,39.89,73050.0,35.6763,35.7569,35.6763,35.73,73050.0
2020-11-30 15:00:00,39.92,39.93,39.88,39.91,70870.0,35.7569,35.7659,35.7211,35.7479,70870.0
2020-11-30 15:05:00,39.89,39.96,39.87,39.9,52000.0,35.73,35.7927,35.7121,35.739,52000.0
2020-11-30 15:10:00,39.87,39.91,39.85,39.86,69470.0,35.7121,35.7479,35.6942,35.7032,69470.0
2020-11-30 15:15:00,39.9,39.92,39.87,39.92,30550.0,35.739,35.7569,35.7121,35.7569,30550.0
2020-11-30 15:20:00,39.92,39.95,39.89,39.95,74770.0,35.7569,35.7838,35.73,35.7838,74770.0
2020-11-30 15:25:00,39.95,39.95,39.83,39.83,60920.0,35.7838,35.7838,35.6763,35.6763,60920.0
2020-11-30 15:30:00,39.84,39.89,39.82,39.88,76390.0,35.6852,35.73,35.6673,35.7211,76390.0
2020-11-30 15:35:00,39.9,39.94,39.86,39.93,101280.0,35.739,35.7748,35.7032,35.7659,101280.0
2020-11-30 15:40:00,39.93,39.96,39.92,39.95,144130.0,35.7659,35.7927,35.7569,35.7838,144130.0
2020-11-30 15:45:00,39.94,39.98,39.9,39.91,183720.0,35.7748,35.8106,35.739,35.7479,183720.0
2020-11-30 15:50:00,39.93,40.09,39.92,40.06,795340.0,35.7659,35.9092,35.7569,35.8823,795340.0
2020-11-30 15:55:00,40.04,40.22,40.02,40.19,1059780.0,35.8644,36.0256,35.8465,35.9987,1059780.0
2020-12-01 09:30:00,40.3,40.5,40.22,40.31,553050.0,36.0973,36.2764,36.0256,36.1062,553050.0
2020-12-01 09:35:00,40.3,40.36,40.03,40.05,114010.0,36.0973,36.151,35.8554,35.8733,114010.0
2020-12-01 09:40:00,40.08,40.26,40.05,40.26,30270.0,35.9002,36.0614,35.8733,36.0614,30270.0
2020-12-01 09:45:00,40.3,40.34,40.09,40.24,103890.0,36.0973,36.1331,35.9092,36.0435,103890.0
2020-12-01 09:50:00,40.23,40.34,40.21,40.26,74710.0,36.0346,36.1331,36.0167,36.0614,74710.0
2020-12-01 09:55:00,40.3,40.32,40.23,40.29,94680.0,36.0973,36.1152,36.0346,36.0883,94680.0
2020-12-01 10:00:00,40.27,40.37,40.21,40.37,125240.0,36.0704,36.16,36.0167,36.16,125240.0
2020-12-01 10:05:00,40.36,40.43,40.36,40.4,135610.0,36.151,36.2137,36.151,36.1868,135610.0
2020-12-01 10:10:00,40.43,40.45,40.29,40.3,121790.0,36.2137,36.2316,36.0883,36.0973,121790.0
2020-12-01 10:15:00,40.29,40.38,40.26,40.29,95230.0,36.0883,36.1689,36.0614,36.0883,95230.0
2020-12-01 10:20:00,40.33,40.34,40.11,40.18,184830.0,36.1241,36.1331,35.9271,35.9898,184830.0
2020-12-01 10:25:00,40.11,40.29,40.11,40.24,94030.0,35.9271,36.0883,35.9271,36.0435,94030.0
2020-12-01 10:30:00,40.24,40.24,40.15,40.16,126480.0,36.0435,36.0435,35.9629,35.9719,126480.0
2020-12-01 10:35:00,40.15,40.16,40.01,40.05,114980.0,35.9629,35.9719,35.8375,35.8733,114980.0
2020-12-01 10:40:00,40.06,40.07,40.03,40.06,29530.0,35.8823,35.8913,35.8554,35.8823,29530.0
2020-12-01 10:45:00,40.05,40.23,40.05,40.21,64560.0,35.8733,36.0346,35.8733,36.0167,64560.0
2020-12-01 10:50:00,40.24,40.38,40.23,40.35,108970.0,36.0435,36.1689,36.0346,36.1421,108970.0
2020-12-01 10:55:00,40.37,40.37,40.14,40.14,62410.0,36.16,36.16,35.954,35.954,62410.0
2020-12-01 11:00:00,40.15,40.25,40.12,40.21,93040.0,35.9629,36.0525,35.936,36.0167,93040.0
2020-12-01 11:05:00,40.18,40.19,40.09,40.15,121890.0,35.9898,35.9987,35.9092,35.9629,121890.0
2020-12-01 11:10:00,40.14,40.21,40.13,40.13,94140.0,35.954,36.0167,35.945,35.945,94140.0
2020-12-01 11:15:00,40.14,40.16,40.09,40.16,61320.0,35.954,35.9719,35.9092,35.9719,61320.0
2020-12-01 11:20:00,40.18,40.23,40.15,40.23,68750.0,35.9898,36.0346,35.9629,36.0346,68750.0
2020-12-01 11:25:00,40.25,40.33,40.22,40.3,66930.0,36.0525,36.1241,36.0256,36.0973,66930.0
2020-12-01 11:30:00,40.31,40.37,40.26,40.34,105170.0,36.1062,36.16,36.0614,36.1331,105170.0
2020-12-01 11:35:00,40.36,40.41,40.31,40.35,39090.0,36.151,36.1958,36.1062,36.1421,39090.0
2020-12-01 11:40:00,40.37,40.43,40.37,40.43,69340.0,36.16,36.2137,36.16,36.2137,69340.0
2020-12-01 11:45:00,40.4,40.41,40.32,40.37,91040.0,36.1868,36.1958,36.1152,36.16,91040.0
2020-12-01 11:50:00,40.36,40.38,40.26,40.26,48130.0,36.151,36.1689,36.0614,36.0614,48130.0
2020-12-01 11:55:00,40.29,40.31,40.27,40.3,49330.0,36.0883,36.1062,36.0704,36.0973,49330.0
2020-12-01 12:00:00,40.28,40.31,40.27,40.29,163540.0,36.0794,36.1062,36.0704,36.0883,163540.0
2020-12-01 12:05:00,40.29,40.4,40.27,40.4,176910.0,36.0883,36.1868,36.0704,36.1868,176910.0
2020-12-01 12:10:00,40.4,40.4,40.35,40.35,36290.0,36.1868,36.1868,36.1421,36.1421,36290.0
2020-12-01 12:15:00,40.35,40.35,40.33,40.34,33370.0,36.1421,36.1421,36.1241,36.1331,33370.0
2020-12-01 12:20:00,40.34,40.35,40.28,40.31,183870.0,36.1331,36.1421,36.0794,36.1062,183870.0
2020-12-01 12:25:00,40.31,40.36,40.31,40.36,52000.0,36.1062,36.151,36.1062,36.151,52000.0
2020-12-01 12:30:00,40.36,40.42,40.36,40.41,30990.0,36.151,36.2048,36.151,36.1958,30990.0
2020-12-01 12:35:00,40.41,40.44,40.39,40.43,61760.0,36.1958,36.2227,36.1779,36.2137,61760.0
2020-12-01 12:40:00,40.43,40.43,40.33,40.35,78060.0,36.2137,36.2137,36.1241,36.1421,78060.0
2020-12-01 12:45:00,40.35,40.43,40.35,40.42,38580.0,36.1421,36.2137,36.1421,36.2048,38580.0
2020-12-01 12:50:00,40.4,40.43,40.36,40.38,163450.0,36.1868,36.2137,36.151,36.1689,163450.0
2020-12-01 12:55:00,40.39,40.44,40.37,40.37,268020.0,36.1779,36.2227,36.16,36.16,268020.0
2020-12-01 13:00:00,40.37,40.4,40.37,40.38,23000.0,36.16,36.1868,36.16,36.1689,23000.0
2020-12-01 13:05:00,40.4,40.4,40.33,40.36,77720.0,36.1868,36.1868,36.1241,36.151,77720.0
2020-12-01 13:10:00,40.35,40.37,40.33,40.35,23000.0,36.1421,36.16,36.1241,36.1421,23000.0
2020-12-01 13:15:00,40.34,40.36,40.33,40.34,25230.0,36.1331,36.151,36.1241,36.1331,25230.0
2020-12-01 13:20:00,40.33,40.38,40.33,40.35,65210.0,36.1241,36.1689,36.1241,36.1421,65210.0
2020-12-01 13:25:00,40.35,40.4,40.35,40.38,60850.0,36.1421,36.1868,36.1421,36.1689,60850.0
2020-12-01 13:30:00,40.37,40.42,40.37,40.42,83440.0,36.16,36.2048,36.16,36.2048,83440.0
2020-12-01 13:35:00,40.42,40.47,40.4,40.47,117260.0,36.2048,36.2495,36.1868,36.2495,117260.0
2020-12-01 13:40:00,40.47,40.52,40.46,40.5,122880.0,36.2495,36.2943,36.2406,36.2764,122880.0
2020-12-01 13:45:00,40.5,40.56,40.5,40.56,43780.0,36.2764,36.3302,36.2764,36.3302,43780.0
2020-12-01 13:50:00,40.55,40.57,40.52,40.56,62780.0,36.3212,36.3391,36.2943,36.3302,62780.0
2020-12-01 13:55:00,40.55,40.56,40.53,40.54,27140.0,36.3212,36.3302,36.3033,36.3122,27140.0
2020-12-01 14:00:00,40.56,40.56,40.53,40.55,49310.0,36.3302,36.3302,36.3033,36.3212,49310.0
2020-12-01 14:05:00,40.54,40.59,40.54,40.57,44910.0,36.3122,36.357,36.3122,36.3391,44910.0
2020-12-01 14:10:00,40.58,40.64,40.58,40.6,57150.0,36.3481,36.4018,36.3481,36.366,57150.0
2020-12-01 14:15:00,40.6,40.63,40.58,40.59,56220.0,36.366,36.3929,36.3481,36.357,56220.0
2020-12-01 14:20:00,40.6,40.61,40.57,40.6,28010.0,36.366,36.3749,36.3391,36.366,28010.0
2020-12-01 14:25:00,40.62,40.62,40.57,40.61,58440.0,36.3839,36.3839,36.3391,36.3749,58440.0
2020-12-01 14:30:00,40.6,40.6,40.57,40.57,77980.0,36.366,36.366,36.3391,36.3391,77980.0
2020-12-01 14:35:00,40.58,40.63,40.58,40.62,25920.0,36.3481,36.3929,36.3481,36.3839,25920.0
2020-12-01 14:40:00,40.62,40.65,40.61,40.64,64550.0,36.3839,36.4108,36.3749,36.4018,64550.0
2020-12-01 14:45:00,40.64,40.67,40.61,40.65,89580.0,36.4018,36.4287,36.3749,36.4108,89580.0
2020-12-01 14:50:00,40.65,40.65,40.6,40.62,136580.0,36.4108,36.4108,36.366,36.3839,136580.0
2020-12-01 14:55:00,40.62,40.62,40.59,40.6,72530.0,36.3839,36.3839,36.357,36.366,72530.0
2020-12-01 15:00:00,40.62,40.63,40.57,40.59,68490.0,36.3839,36.3929,36.3391,36.357,68490.0
2020-12-01 15:05:00,40.58,40.59,40.45,40.48,91250.0,36.3481,36.357,36.2316,36.2585,91250.0
2020-12-01 15:10:00,40.46,40.47,40.4,40.41,61840.0,36.2406,36.2495,36.1868,36.1958,61840.0
2020-12-01 15:15:00,40.42,40.46,40.41,40.41,58820.0,36.2048,36.2406,36.1958,36.1958,58820.0
2020-12-01 15:20:00,40.42,40.49,40.41,40.49,48430.0,36.2048,36.2675,36.1958,36.2675,48430.0
2020-12-01 15:25:00,40.5,40.54,40.47,40.51,86490.0,36.2764,36.3122,36.2495,36.2854,86490.0
2020-12-01 15:30:00,40.51,40.51,40.41,40.43,79380.0,36.2854,36.2854,36.1958,36.2137,79380.0
2020-12-01 15:35:00,40.42,40.45,40.39,40.45,83790.0,36.2048,36.2316,36.1779,36.2316,83790.0
2020-12-01 15:40:00,40.44,40.44,40.34,40.37,162230.0,36.2227,36.2227,36.1331,36.16,162230.0
2020-12-01 15:45:00,40.36,40.39,40.34,40.38,103450.0,36.151,36.1779,36.1331,36.1689,103450.0
2020-12-01 15:50:00,40.37,40.5,40.35,40.49,362310.0,36.16,36.2764,36.1421,36.2675,362310.0
2020-12-01 15:55:00,40.48,40.49,40.41,40.43,482340.0,36.2585,36.2675,36.1958,36.2137,482340.0
2020-12-02 09:30:00,40.47,40.47,40.2,40.3,408440.0,36.2495,36.2495,36.0077,36.0973,408440.0
2020-12-02 09:35:00,40.3,40.4,40.29,40.3,50760.0,36.0973,36.1868,36.0883,36.0973,50760.0
2020-12-02 09:40:00,40.32,40.32,40.14,40.21,78870.0,36.1152,36.1152,35.954,36.0167,78870.0
2020-12-02 09:45:00,40.18,40.26,40.12,40.16,40620.0,35.9898,36.0614,35.936,35.9719,40620.0
2020-12-02 09:50:00,40.17,40.2,40.11,40.13,60130.0,35.9808,36.0077,35.9271,35.945,60130.0
2020-12-02 09:55:00,40.18,40.26,40.15,40.25,54400.0,35.9898,36.0614,35.9629,36.0525,54400.0
2020-12-02 10:00:00,40.27,40.32,40.17,40.31,104210.0,36.0704,36.1152,35.9808,36.1062,104210.0
2020-12-02 10:05:00,40.31,40.31,40.18,40.24,47710.0,36.1062,36.1062,35.9898,36.0435,47710.0
2020-12-02 10:10:00,40.28,40.3,40.24,40.24,22510.0,36.0794,36.0973,36.0435,36.0435,22510.0
2020-12-02 10:15:00,40.26,40.35,40.25,40.31,71560.0,36.0614,36.1421,36.0525,36.1062,71560.0
2020-12-02 10:20:00,40.29,40.32,40.28,40.28,20750.0,36.0883,36.1152,36.0794,36.0794,20750.0
2020-12-02 10:25:00,40.28,40.37,40.26,40.37,11990.0,36.0794,36.16,36.0614,36.16,11990.0
2020-12-02 10:30:00,40.34,40.39,40.33,40.38,67480.0,36.1331,36.1779,36.1241,36.1689,67480.0
2020-12-02 10:35:00,40.39,40.39,40.35,40.37,44700.0,36.1779,36.1779,36.1421,36.16,44700.0
2020-12-02 10:40:00,40.37,40.42,40.37,40.41,34800.0,36.16,36.2048,36.16,36.1958,34800.0
2020-12-02 10:45:00,40.42,40.42,40.33,40.36,252710.0,36.2048,36.2048,36.1241,36.151,252710.0
2020-12-02 10:50:00,40.35,40.43,40.32,40.42,72650.0,36.1421,36.2137,36.1152,36.2048,72650.0
2020-12-02 10:55:00,40.41,40.49,40.37,40.48,70240.0,36.1958,36.2675,36.16,36.2585,70240.0
2020-12-02 11:00:00,40.49,40.54,40.46,40.52,48230.0,36.2675,36.3122,36.2406,36.2943,48230.0
2020-12-02 11:05:00,40.49,40.52,40.44,40.49,69840.0,36.2675,36.2943,36.2227,36.2675,69840.0
2020-12-02 11:10:00,40.46,40.47,40.44,40.45,102830.0,36.2406,36.2495,36.2227,36.2316,102830.0
2020-12-02 11:15:00,40.43,40.45,40.39,40.42,59370.0,36.2137,36.2316,36.1779,36.2048,59370.0
2020-12-02 11:20:00,40.42,40.47,40.38,40.38,59620.0,36.2048,36.2495,36.1689,36.1689,59620.0
2020-12-02 11:25:00,40.36,40.4,40.35,40.4,109800.0,36.151,36.1868,36.1421,36.1868,109800.0
2020-12-02 11:30:00,40.4,40.42,40.36,40.36,28000.0,36.1868,36.2048,36.151,36.151,28000.0
2020-12-02 11:35:00,40.41,40.41,40.34,40.4,17610.0,36.1958,36.1958,36.1331,36.1868,17610.0
2020-12-02 11:40:00,40.41,40.43,40.4,40.4,32560.0,36.1958,36.2137,36.1868,36.1868,32560.0
2020-12-02 11:45:00,40.39,40.42,40.36,40.4,37710.0,36.1779,36.2048,36.151,36.1868,37710.0
2020-12-02 11:50:00,40.4,40.42,40.4,40.42,9000.0,36.1868,36.2048,36.1868,36.2048,9000.0
2020-12-02 11:55:00,40.42,40.43,40.39,40.41,29200.0,36.2048,36.2137,36.1779,36.1958,29200.0
2020-12-02 12:00:00,40.43,40.44,40.38,40.38,19180.0,36.2137,36.2227,36.1689,36.1689,19180.0
2020-12-02 12:05:00,40.42,40.42,40.38,40.4,11170.0,36.2048,36.2048,36.1689,36.1868,11170.0
2020-12-02 12:10:00,40.4,40.42,40.35,40.37,14020.0,36.1868,36.2048,36.1421,36.16,14020.0
2020-12-02 12:15:00,40.36,40.39,40.36,40.38,10080.0,36.151,36.1779,36.151,36.1689,10080.0
2020-12-02 12:20:00,40.38,40.39,40.37,40.37,28560.0,36.1689,36.1779,36.16,36.16,28560.0
2020-12-02 12:25:00,40.39,40.43,40.39,40.41,22000.0,36.1779,36.2137,36.1779,36.1958,22000.0
2020-12-02 12:30:00,40.41,40.41,40.37,40.41,19570.0,36.1958,36.1958,36.16,36.1958,19570.0
2020-12-02 12:35:00,40.4,40.48,40.4,40.46,34000.0,36.1868,36.2585,36.1868,36.2406,34000.0
2020-12-02 12:40:00,40.44,40.44,40.42,40.42,5190.0,36.2227,36.2227,36.2048,36.2048,5190.0
2020-12-02 12:45:00,40.42,40.46,40.42,40.45,14330.0,36.2048,36.2406,36.2048,36.2316,14330.0
2020-12-02 12:50:00,40.45,40.5,40.45,40.46,20780.0,36.2316,36.2764,36.2316,36.2406,20780.0
2020-12-02 12:55:00,40.45,40.45,40.36,40.36,35920.0,36.2316,36.2316,36.151,36.151,35920.0
2020-12-02 13:00:00,40.36,40.39,40.35,40.36,19570.0,36.151,36.1779,36.1421,36.151,19570.0
2020-12-02 13:05:00,40.39,40.4,40.36,40.36,33940.0,36.1779,36.1868,36.151,36.151,33940.0
2020-12-02 13:10:00,40.36,40.41,40.36,40.4,13160.0,36.151,36.1958,36.151,36.1868,13160.0
2020-12-02 13:15:00,40.42,40.42,40.37,40.37,10080.0,36.2048,36.2048,36.16,36.16,10080.0
2020-12-02 13:20:00,40.35,40.35,40.33,40.34,35170.0,36.1421,36.1421,36.1241,36.1331,35170.0
2020-12-02 13:25:00,40.33,40.34,40.3,40.32,16070.0,36.1241,36.1331,36.0973,36.1152,16070.0
2020-12-02 13:30:00,40.32,40.34,40.29,40.29,79840.0,36.1152,36.1331,36.0883,36.0883,79840.0
2020-12-02 13:35:00,40.31,40.33,40.31,40.31,7000.0,36.1062,36.1241,36.1062,36.1062,7000.0
2020-12-02 13:40:00,40.31,40.31,40.25,40.28,87690.0,36.1062,36.1062,36.0525,36.0794,87690.0
2020-12-02 13:45:00,40.28,40.29,40.25,40.27,38510.0,36.0794,36.0883,36.0525,36.0704,38510.0
2020-12-02 13:50:00,40.28,40.31,40.26,40.31,25430.0,36.0794,36.1062,36.0614,36.1062,25430.0
2020-12-02 13:55:00,40.3,40.3,40.28,40.29,18070.0,36.0973,36.0973,36.0794,36.0883,18070.0
2020-12-02 14:00:00,40.3,40.34,40.3,40.34,28080.0,36.0973,36.1331,36.0973,36.1331,28080.0
2020-12-02 14:05:00,40.32,40.35,40.3,40.3,24880.0,36.1152,36.1421,36.0973,36.0973,24880.0
2020-12-02 14:10:00,40.32,40.34,40.32,40.34,8000.0,36.1152,36.1331,36.1152,36.1331,8000.0
2020-12-02 14:15:00,40.34,40.4,40.34,40.4,12000.0,36.1331,36.1868,36.1331,36.1868,12000.0
2020-12-02 14:20:00,40.42,40.42,40.37,40.38,29500.0,36.2048,36.2048,36.16,36.1689,29500.0
2020-12-02 14:25:00,40.38,40.38,40.3,40.33,130140.0,36.1689,36.1689,36.0973,36.1241,130140.0
2020-12-02 14:30:00,40.32,40.38,40.32,40.37,25850.0,36.1152,36.1689,36.1152,36.16,25850.0
2020-12-02 14:35:00,40.36,40.36,40.33,40.36,27320.0,36.151,36.151,36.1241,36.151,27320.0
2020-12-02 14:40:00,40.37,40.42,40.36,40.41,17300.0,36.16,36.2048,36.151,36.1958,17300.0
2020-12-02 14:45:00,40.41,40.45,40.41,40.45,26730.0,36.1958,36.2316,36.1958,36.2316,26730.0
2020-12-02 14:50:00,40.45,40.46,40.45,40.45,8030.0,36.2316,36.2406,36.2316,36.2316,8030.0
2020-12-02 14:55:00,40.46,40.48,40.46,40.47,13220.0,36.2406,36.2585,36.2406,36.2495,13220.0
2020-12-02 15:00:00,40.48,40.49,40.44,40.48,36980.0,36.2585,36.2675,36.2227,36.2585,36980.0
2020-12-02 15:05:00,40.49,40.49,40.43,40.47,32470.0,36.2675,36.2675,36.2137,36.2495,32470.0
2020-12-02 15:10:00,40.45,40.49,40.45,40.49,39830.0,36.2316,36.2675,36.2316,36.2675,39830.0
2020-12-02 15:15:00,40.48,40.48,40.42,40.45,101240.0,36.2585,36.2585,36.2048,36.2316,101240.0
2020-12-02 15:20:00,40.45,40.49,40.44,40.44,47420.0,36.2316,36.2675,36.2227,36.2227,47420.0
2020-12-02 15:25:00,40.43,40.43,40.36,40.36,24390.0,36.2137,36.2137,36.151,36.151,24390.0
2020-12-02 15:30:00,40.38,40.4,40.36,40.37,36070.0,36.1689,36.1868,36.151,36.16,36070.0
2020-12-02 15:35:00,40.37,40.38,40.31,40.35,35220.0,36.16,36.1689,36.1062,36.1421,35220.0
2020-12-02 15:40:00,40.35,40.42,40.34,40.42,79170.0,36.1421,36.2048,36.1331,36.2048,79170.0
2020-12-02 15:45:00,40.41,40.43,40.35,40.41,62390.0,36.1958,36.2137,36.1421,36.1958,62390.0
2020-12-02 15:50:00,40.42,40.44,40.33,40.33,83120.0,36.2048,36.2227,36.1241,36.1241,83120.0
2020-12-02 15:55:00,40.35,40.4,40.31,40.37,260770.0,36.1421,36.1868,36.1062,36.16,260770.0
2020-12-03 09:30:00,40.45,40.66,40.41,40.66,275350.0,36.2316,36.4197,36.1958,36.4197,275350.0
2020-12-03 09:35:00,40.63,40.63,40.43,40.5,192000.0,36.3929,36.3929,36.2137,36.2764,192000.0
2020-12-03 09:40:00,40.53,40.56,40.48,40.5,172900.0,36.3033,36.3302,36.2585,36.2764,172900.0
2020-12-03 09:45:00,40.53,40.55,40.46,40.51,128390.0,36.3033,36.3212,36.2406,36.2854,128390.0
2020-12-03 09:50:00,40.51,40.54,40.45,40.49,326140.0,36.2854,36.3122,36.2316,36.2675,326140.0
2020-12-03 09:55:00,40.51,40.55,40.49,40.5,272540.0,36.2854,36.3212,36.2675,36.2764,272540.0
2020-12-03 10:00:00,40.5,40.57,40.46,40.51,342390.0,36.2764,36.3391,36.2406,36.2854,342390.0
2020-12-03 10:05:00,40.5,40.6,40.45,40.58,340620.0,36.2764,36.366,36.2316,36.3481,340620.0
2020-12-03 10:10:00,40.57,40.64,40.52,40.63,47780.0,36.3391,36.4018,36.2943,36.3929,47780.0
2020-12-03 10:15:00,40.62,40.62,40.55,40.59,263530.0,36.3839,36.3839,36.3212,36.357,263530.0
2020-12-03 10:20:00,40.59,40.62,40.56,40.58,465930.0,36.357,36.3839,36.3302,36.3481,465930.0
2020-12-03 10:25:00,40.6,40.64,40.52,40.53,125540.0,36.366,36.4018,36.2943,36.3033,125540.0
2020-12-03 10:30:00,40.54,40.59,40.51,40.55,107060.0,36.3122,36.357,36.2854,36.3212,107060.0
2020-12-03 10:35:00,40.52,40.54,40.49,40.52,36380.0,36.2943,36.3122,36.2675,36.2943,36380.0
2020-12-03 10:40:00,40.53,40.57,40.51,40.54,65540.0,36.3033,36.3391,36.2854,36.3122,65540.0
2020-12-03 10:45:00,40.55,40.55,40.52,40.55,41460.0,36.3212,36.3212,36.2943,36.3212,41460.0
2020-12-03 10:50:00,40.55,40.56,40.51,40.53,42030.0,36.3212,36.3302,36.2854,36.3033,42030.0
2020-12-03 10:55:00,40.53,40.55,40.4,40.41,46840.0,36.3033,36.3212,36.1868,36.1958,46840.0
2020-12-03 11:00:00,40.42,40.46,40.39,40.46,53660.0,36.2048,36.2406,36.1779,36.2406,53660.0
2020-12-03 11:05:00,40.46,40.47,40.33,40.38,42860.0,36.2406,36.2495,36.1241,36.1689,42860.0
2020-12-03 11:10:00,40.36,40.38,40.34,40.38,14520.0,36.151,36.1689,36.1331,36.1689,14520.0
2020-12-03 11:15:00,40.37,40.43,40.35,40.41,34970.0,36.16,36.2137,36.1421,36.1958,34970.0
2020-12-03 11:20:00,40.43,40.44,40.42,40.43,31690.0,36.2137,36.2227,36.2048,36.2137,31690.0
2020-12-03 11:25:00,40.43,40.44,40.39,40.4,42330.0,36.2137,36.2227,36.1779,36.1868,42330.0
2020-12-03 11:30:00,40.4,40.43,40.38,40.42,149590.0,36.1868,36.2137,36.1689,36.2048,149590.0
2020-12-03 11:35:00,40.42,40.48,40.41,40.46,97980.0,36.2048,36.2585,36.1958,36.2406,97980.0
2020-12-03 11:40:00,40.48,40.52,40.46,40.46,42710.0,36.2585,36.2943,36.2406,36.2406,42710.0
2020-12-03 11:45:00,40.48,40.5,40.43,40.46,15540.0,36.2585,36.2764,36.2137,36.2406,15540.0
2020-12-03 11:50:00,40.45,40.5,40.44,40.46,22980.0,36.2316,36.2764,36.2227,36.2406,22980.0
2020-12-03 11:55:00,40.47,40.53,40.47,40.48,39900.0,36.2495,36.3033,36.2495,36.2585,39900.0
2020-12-03 12:00:00,40.49,40.55,40.48,40.49,56080.0,36.2675,36.3212,36.2585,36.2675,56080.0
2020-12-03 12:05:00,40.49,40.5,40.45,40.48,40990.0,36.2675,36.2764,36.2316,36.2585,40990.0
2020-12-03 12:10:00,40.48,40.5,40.43,40.43,44600.0,36.2585,36.2764,36.2137,36.2137,44600.0
2020-12-03 12:15:00,40.43,40.45,40.39,40.41,61230.0,36.2137,36.2316,36.1779,36.1958,61230.0
2020-12-03 12:20:00,40.43,40.43,40.38,40.4,26250.0,36.2137,36.2137,36.1689,36.1868,26250.0
2020-12-03 12:25:00,40.41,40.44,40.4,40.43,21500.0,36.1958,36.2227,36.1868,36.2137,21500.0
2020-12-03 12:30:00,40.42,40.47,40.42,40.43,65030.0,36.2048,36.2495,36.2048,36.2137,65030.0
2020-12-03 12:35:00,40.44,40.46,40.39,40.41,120960.0,36.2227,36.2406,36.1779,36.1958,120960.0
2020-12-03 12:40:00,40.4,40.46,40.4,40.43,86140.0,36.1868,36.2406,36.1868,36.2137,86140.0
2020-12-03 12:45:00,40.44,40.45,40.4,40.41,25600.0,36.2227,36.2316,36.1868,36.1958,25600.0
2020-12-03 12:50:00,40.42,40.42,40.4,40.42,9610.0,36.2048,36.2048,36.1868,36.2048,9610.0
2020-12-03 12:55:00,40.42,40.44,40.41,40.42,30470.0,36.2048,36.2227,36.1958,36.2048,30470.0
2020-12-03 13:00:00,40.43,40.44,40.4,40.4,27750.0,36.2137,36.2227,36.1868,36.1868,27750.0
2020-12-03 13:05:00,40.39,40.39,40.35,40.38,45820.0,36.1779,36.1779,36.1421,36.1689,45820.0
2020-12-03 13:10:00,40.38,40.44,40.38,40.42,42840.0,36.1689,36.2227,36.1689,36.2048,42840.0
2020-12-03 13:15:00,40.43,40.43,40.4,40.41,35370.0,36.2137,36.2137,36.1868,36.1958,35370.0
2020-12-03 13:20:00,40.41,40.41,40.34,40.37,82200.0,36.1958,36.1958,36.1331,36.16,82200.0
2020-12-03 13:25:00,40.36,40.38,40.36,40.38,25040.0,36.151,36.1689,36.151,36.1689,25040.0
2020-12-03 13:30:00,40.4,40.4,40.36,40.36,22720.0,36.1868,36.1868,36.151,36.151,22720.0
2020-12-03 13:35:00,40.36,40.36,40.31,40.31,39040.0,36.151,36.151,36.1062,36.1062,39040.0
2020-12-03 13:40:00,40.31,40.31,40.26,40.29,54650.0,36.1062,36.1062,36.0614,36.0883,54650.0
2020-12-03 13:45:00,40.3,40.3,40.26,40.3,17560.0,36.0973,36.0973,36.0614,36.0973,17560.0
2020-12-03 13:50:00,40.29,40.3,40.24,40.24,51870.0,36.0883,36.0973,36.0435,36.0435,51870.0
2020-12-03 13:55:00,40.24,40.25,40.22,40.25,74550.0,36.0435,36.0525,36.0256,36.0525,74550.0
2020-12-03 14:00:00,40.25,40.34,40.25,40.3,31980.0,36.0525,36.1331,36.0525,36.0973,31980.0
2020-12-03 14:05:00,40.3,40.32,40.3,40.31,29360.0,36.0973,36.1152,36.0973,36.1062,29360.0
2020-12-03 14:10:00,40.3,40.32,40.27,40.28,21010.0,36.0973,36.1152,36.0704,36.0794,21010.0
2020-12-03 14:15:00,40.28,40.31,40.27,40.28,30830.0,36.0794,36.1062,36.0704,36.0794,30830.0
2020-12-03 14:20:00,40.27,40.28,40.25,40.25,22310.0,36.0704,36.0794,36.0525,36.0525,22310.0
2020-12-03 14:25:00,40.25,40.26,40.23,40.26,21470.0,36.0525,36.0614,36.0346,36.0614,21470.0
2020-12-03 14:30:00,40.28,40.3,40.26,40.3,33950.0,36.0794,36.0973,36.0614,36.0973,33950.0
2020-12-03 14:35:00,40.29,40.31,40.25,40.28,33300.0,36.0883,36.1062,36.0525,36.0794,33300.0
2020-12-03 14:40:00,40.29,40.31,40.25,40.27,20440.0,36.0883,36.1062,36.0525,36.0704,20440.0
2020-12-03 14:45:00,40.27,40.27,40.24,40.25,19010.0,36.0704,36.0704,36.0435,36.0525,19010.0
2020-12-03 14:50:00,40.27,40.3,40.23,40.29,43660.0,36.0704,36.0973,36.0346,36.0883,43660.0
2020-12-03 14:55:00,40.27,40.3,40.25,40.26,128710.0,36.0704,36.0973,36.0525,36.0614,128710.0
2020-12-03 15:00:00,40.26,40.29,40.23,40.29,85980.0,36.0614,36.0883,36.0346,36.0883,85980.0
2020-12-03 15:05:00,40.28,40.29,40.24,40.27,80870.0,36.0794,36.0883,36.0435,36.0704,80870.0
2020-12-03 15:10:00,40.26,40.31,40.24,40.26,250020.0,36.0614,36.1062,36.0435,36.0614,250020.0
2020-12-03 15:15:00,40.27,40.3,40.25,40.3,83260.0,36.0704,36.0973,36.0525,36.0973,83260.0
2020-12-03 15:20:00,40.28,40.34,40.28,40.3,154720.0,36.0794,36.1331,36.0794,36.0973,154720.0
2020-12-03 15:25:00,40.29,40.3,40.26,40.26,84020.0,36.0883,36.0973,36.0614,36.0614,84020.0
2020-12-03 15:30:00,40.27,40.28,40.24,40.27,73750.0,36.0704,36.0794,36.0435,36.0704,73750.0
2020-12-03 15:35:00,40.27,40.29,40.21,40.23,148290.0,36.0704,36.0883,36.0167,36.0346,148290.0
2020-12-03 15:40:00,40.22,40.22,40.11,40.15,87800.0,36.0256,36.0256,35.9271,35.9629,87800.0
2020-12-03 15:45:00,40.15,40.16,40.09,40.14,412780.0,35.9629,35.9719,35.9092,35.954,412780.0
2020-12-03 15:50:00,40.14,40.15,39.81,39.98,505130.0,35.954,35.9629,35.6584,35.8106,505130.0
2020-12-03 15:55:00,40.01,40.11,39.98,39.98,1022310.0,35.8375,35.9271,35.8106,35.8106,1022310.0
2020-12-04 09:30:00,40.32,40.44,40.24,40.36,669050.0,36.1152,36.2227,36.0435,36.151,669050.0
2020-12-04 09:35:00,40.33,40.66,40.29,40.65,340960.0,36.1241,36.4197,36.0883,36.4108,340960.0
2020-12-04 09:40:00,40.66,40.72,40.61,40.65,276210.0,36.4197,36.4735,36.3749,36.4108,276210.0
2020-12-04 09:45:00,40.65,40.67,40.54,40.66,157180.0,36.4108,36.4287,36.3122,36.4197,157180.0
2020-12-04 09:50:00,40.64,40.74,40.62,40.67,241890.0,36.4018,36.4914,36.3839,36.4287,241890.0
2020-12-04 09:55:00,40.68,40.71,40.64,40.71,186550.0,36.4376,36.4645,36.4018,36.4645,186550.0
2020-12-04 10:00:00,40.71,40.76,40.62,40.62,178930.0,36.4645,36.5093,36.3839,36.3839,178930.0
2020-12-04 10:05:00,40.67,40.68,40.62,40.68,214120.0,36.4287,36.4376,36.3839,36.4376,214120.0
2020-12-04 10:10:00,40.67,40.75,40.66,40.72,297200.0,36.4287,36.5003,36.4197,36.4735,297200.0
2020-12-04 10:15:00,40.71,40.81,40.71,40.8,319430.0,36.4645,36.5541,36.4645,36.5451,319430.0
2020-12-04 10:20:00,40.79,40.8,40.71,40.72,153530.0,36.5362,36.5451,36.4645,36.4735,153530.0
2020-12-04 10:25:00,40.73,40.75,40.71,40.73,82250.0,36.4824,36.5003,36.4645,36.4824,82250.0
2020-12-04 10:30:00,40.74,40.81,40.73,40.8,88180.0,36.4914,36.5541,36.4824,36.5451,88180.0
2020-12-04 10:35:00,40.81,40.87,40.8,40.87,106100.0,36.5541,36.6078,36.5451,36.6078,106100.0
2020-12-04 10:40:00,40.87,40.91,40.85,40.91,47630.0,36.6078,36.6437,36.5899,36.6437,47630.0
2020-12-04 10:45:00,40.91,40.98,40.9,40.96,110300.0,36.6437,36.7064,36.6347,36.6884,110300.0
2020-12-04 10:50:00,40.96,40.97,40.94,40.96,69410.0,36.6884,36.6974,36.6705,36.6884,69410.0
2020-12-04 10:55:00,40.96,40.96,40.91,40.95,91940.0,36.6884,36.6884,36.6437,36.6795,91940.0
2020-12-04 11:00:00,40.94,40.96,40.92,40.95,114760.0,36.6705,36.6884,36.6526,36.6795,114760.0
2020-12-04 11:05:00,40.95,41.01,40.94,41.0,370470.0,36.6795,36.7332,36.6705,36.7243,370470.0
2020-12-04 11:10:00,41.0,41.04,40.98,40.98,227110.0,36.7243,36.7601,36.7064,36.7064,227110.0
2020-12-04 11:15:00,40.98,40.98,40.92,40.96,108900.0,36.7064,36.7064,36.6526,36.6884,108900.0
2020-12-04 11:20:00,40.97,40.98,40.95,40.96,113450.0,36.6974,36.7064,36.6795,36.6884,113450.0
2020-12-04 11:25:00,40.96,40.96,40.92,40.92,114520.0,36.6884,36.6884,36.6526,36.6526,114520.0
2020-12-04 11:30:00,40.94,40.95,40.9,40.9,92030.0,36.6705,36.6795,36.6347,36.6347,92030.0
2020-12-04 11:35:00,40.92,40.98,40.92,40.97,129230.0,36.6526,36.7064,36.6526,36.6974,129230.0
2020-12-04 11:40:00,40.97,40.98,40.95,40.96,64190.0,36.6974,36.7064,36.6795,36.6884,64190.0
2020-12-04 11:45:00,40.97,41.01,40.95,41.0,64860.0,36.6974,36.7332,36.6795,36.7243,64860.0
2020-12-04 11:50:00,41.02,41.04,40.98,40.98,76750.0,36.7422,36.7601,36.7064,36.7064,76750.0
2020-12-04 11:55:00,40.97,40.97,40.93,40.96,35270.0,36.6974,36.6974,36.6616,36.6884,35270.0
2020-12-04 12:00:00,40.96,41.02,40.95,41.0,56430.0,36.6884,36.7422,36.6795,36.7243,56430.0
2020-12-04 12:05:00,41.0,41.01,40.98,41.01,63110.0,36.7243,36.7332,36.7064,36.7332,63110.0
2020-12-04 12:10:00,41.01,41.01,40.98,41.0,51870.0,36.7332,36.7332,36.7064,36.7243,51870.0
2020-12-04 12:15:00,40.99,41.02,40.99,41.01,80080.0,36.7153,36.7422,36.7153,36.7332,80080.0
2020-12-04 12:20:00,41.01,41.02,40.99,41.01,55640.0,36.7332,36.7422,36.7153,36.7332,55640.0
2020-12-04 12:25:00,41.01,41.02,40.97,41.0,52480.0,36.7332,36.7422,36.6974,36.7243,52480.0
2020-12-04 12:30:00,40.99,41.01,40.98,41.0,84150.0,36.7153,36.7332,36.7064,36.7243,84150.0
2020-12-04 12:35:00,41.0,41.01,40.99,41.0,84270.0,36.7243,36.7332,36.7153,36.7243,84270.0
2020-12-04 12:40:00,41.0,41.0,40.98,40.99,87040.0,36.7243,36.7243,36.7064,36.7153,87040.0
2020-12-04 12:45:00,40.99,41.01,40.98,40.99,87630.0,36.7153,36.7332,36.7064,36.7153,87630.0
2020-12-04 12:50:00,41.0,41.02,40.98,40.99,94700.0,36.7243,36.7422,36.7064,36.7153,94700.0
2020-12-04 12:55:00,40.99,41.01,40.99,41.0,113690.0,36.7153,36.7332,36.7153,36.7243,113690.0
2020-12-04 13:00:00,41.0,41.02,40.99,41.0,241650.0,36.7243,36.7422,36.7153,36.7243,241650.0
2020-12-04 13:05:00,40.99,41.11,40.99,41.04,409980.0,36.7153,36.8228,36.7153,36.7601,409980.0
2020-12-04 13:10:00,41.02,41.03,40.99,40.99,199670.0,36.7422,36.7511,36.7153,36.7153,199670.0
2020-12-04 13:15:00,41.0,41.0,40.96,40.99,84900.0,36.7243,36.7243,36.6884,36.7153,84900.0
2020-12-04 13:20:00,40.99,41.14,40.98,41.13,314840.0,36.7153,36.8497,36.7064,36.8407,314840.0
2020-12-04 13:25:00,41.13,41.16,41.12,41.14,56230.0,36.8407,36.8676,36.8318,36.8497,56230.0
2020-12-04 13:30:00,41.13,41.16,41.13,41.15,177600.0,36.8407,36.8676,36.8407,36.8586,177600.0
2020-12-04 13:35:00,41.15,41.17,41.14,41.15,127070.0,36.8586,36.8765,36.8497,36.8586,127070.0
2020-12-04 13:40:00,41.15,41.18,41.13,41.13,196730.0,36.8586,36.8855,36.8407,36.8407,196730.0
2020-12-04 13:45:00,41.14,41.16,41.14,41.14,60540.0,36.8497,36.8676,36.8497,36.8497,60540.0
2020-12-04 13:50:00,41.14,41.15,41.11,41.14,192910.0,36.8497,36.8586,36.8228,36.8497,192910.0
2020-12-04 13:55:00,41.15,41.16,41.13,41.13,143240.0,36.8586,36.8676,36.8407,36.8407,143240.0
2020-12-04 14:00:00,41.13,41.16,41.13,41.15,111820.0,36.8407,36.8676,36.8407,36.8586,111820.0
2020-12-04 14:05:00,41.15,41.22,41.14,41.22,131240.0,36.8586,36.9213,36.8497,36.9213,131240.0
2020-12-04 14:10:00,41.21,41.24,41.16,41.16,158550.0,36.9124,36.9392,36.8676,36.8676,158550.0
2020-12-04 14:15:00,41.16,41.22,41.13,41.2,52170.0,36.8676,36.9213,36.8407,36.9034,52170.0
2020-12-04 14:20:00,41.22,41.22,41.17,41.17,54720.0,36.9213,36.9213,36.8765,36.8765,54720.0
2020-12-04 14:25:00,41.17,41.19,41.16,41.18,54500.0,36.8765,36.8945,36.8676,36.8855,54500.0
2020-12-04 14:30:00,41.19,41.22,41.16,41.19,77290.0,36.8945,36.9213,36.8676,36.8945,77290.0
2020-12-04 14:35:00,41.19,41.22,41.16,41.2,64750.0,36.8945,36.9213,36.8676,36.9034,64750.0
2020-12-04 14:40:00,41.2,41.21,41.19,41.21,83590.0,36.9034,36.9124,36.8945,36.9124,83590.0
2020-12-04 14:45:00,41.2,41.23,41.2,41.22,114940.0,36.9034,36.9303,36.9034,36.9213,114940.0
2020-12-04 14:50:00,41.22,41.23,41.16,41.17,65690.0,36.9213,36.9303,36.8676,36.8765,65690.0
2020-12-04 14:55:00,41.17,41.19,41.17,41.18,40660.0,36.8765,36.8945,36.8765,36.8855,40660.0
2020-12-04 15:00:00,41.2,41.24,41.19,41.22,159020.0,36.9034,36.9392,36.8945,36.9213,159020.0
2020-12-04 15:05:00,41.21,41.23,41.2,41.23,70660.0,36.9124,36.9303,36.9034,36.9303,70660.0
2020-12-04 15:10:00,41.22,41.23,41.18,41.19,60210.0,36.9213,36.9303,36.8855,36.8945,60210.0
2020-12-04 15:15:00,41.2,41.2,41.16,41.19,43850.0,36.9034,36.9034,36.8676,36.8945,43850.0
2020-12-04 15:20:00,41.19,41.23,41.19,41.22,86830.0,36.8945,36.9303,36.8945,36.9213,86830.0
2020-12-04 15:25:00,41.22,41.22,41.15,41.15,115660.0,36.9213,36.9213,36.8586,36.8586,115660.0
2020-12-04 15:30:00,41.16,41.17,41.1,41.12,306060.0,36.8676,36.8765,36.8138,36.8318,306060.0
2020-12-04 15:35:00,41.11,41.12,41.08,41.08,137390.0,36.8228,36.8318,36.7959,36.7959,137390.0
2020-12-04 15:40:00,41.09,41.16,41.08,41.12,254630.0,36.8049,36.8676,36.7959,36.8318,254630.0
2020-12-04 15:45:00,41.13,41.13,41.08,41.12,256630.0,36.8407,36.8407,36.7959,36.8318,256630.0
2020-12-04 15:50:00,41.13,41.19,41.1,41.18,623530.0,36.8407,36.8945,36.8138,36.8855,623530.0
2020-12-04 15:55:00,41.17,41.22,41.12,41.17,918150.0,36.8765,36.9213,36.8318,36.8765,918150.0
2020-12-07 09:30:00,41.56,41.75,41.43,41.75,794380.0,37.2259,37.3961,37.1094,37.3961,794380.0
2020-12-07 09:35:00,41.71,41.71,41.36,41.39,287610.0,37.3602,37.3602,37.0467,37.0736,287610.0
2020-12-07 09:40:00,41.39,41.45,41.33,41.45,139610.0,37.0736,37.1273,37.0199,37.1273,139610.0
2020-12-07 09:45:00,41.44,41.54,41.44,41.46,129500.0,37.1184,37.208,37.1184,37.1363,129500.0
2020-12-07 09:50:00,41.46,41.47,41.36,41.4,186390.0,37.1363,37.1453,37.0467,37.0826,186390.0
2020-12-07 09:55:00,41.4,41.49,41.37,41.46,128630.0,37.0826,37.1632,37.0557,37.1363,128630.0
2020-12-07 10:00:00,41.47,41.71,41.41,41.7,174860.0,37.1453,37.3602,37.0915,37.3513,174860.0
2020-12-07 10:05:00,41.71,41.79,41.68,41.71,273110.0,37.3602,37.4319,37.3334,37.3602,273110.0
2020-12-07 10:10:00,41.72,41.77,41.71,41.73,157160.0,37.3692,37.414,37.3602,37.3781,157160.0
2020-12-07 10:15:00,41.74,41.76,41.7,41.72,212640.0,37.3871,37.405,37.3513,37.3692,212640.0
2020-12-07 10:20:00,41.73,41.75,41.7,41.71,129440.0,37.3781,37.3961,37.3513,37.3602,129440.0
2020-12-07 10:25:00,41.7,41.77,41.68,41.77,160760.0,37.3513,37.414,37.3334,37.414,160760.0
2020-12-07 10:30:00,41.77,41.81,41.75,41.79,119840.0,37.414,37.4498,37.3961,37.4319,119840.0
2020-12-07 10:35:00,41.79,41.84,41.77,41.84,94970.0,37.4319,37.4767,37.414,37.4767,94970.0
2020-12-07 10:40:00,41.83,41.89,41.8,41.88,107300.0,37.4677,37.5215,37.4408,37.5125,107300.0
2020-12-07 10:45:00,41.89,41.94,41.89,41.93,151270.0,37.5215,37.5662,37.5215,37.5573,151270.0
2020-12-07 10:50:00,41.95,41.96,41.93,41.93,71000.0,37.5752,37.5842,37.5573,37.5573,71000.0
2020-12-07 10:55:00,41.94,41.96,41.91,41.92,144230.0,37.5662,37.5842,37.5394,37.5483,144230.0
2020-12-07 11:00:00,41.93,42.0,41.92,42.0,177820.0,37.5573,37.62,37.5483,37.62,177820.0
2020-12-07 11:05:00,42.0,42.14,42.0,42.14,126100.0,37.62,37.7454,37.62,37.7454,126100.0
2020-12-07 11:10:00,42.13,42.15,42.09,42.1,141900.0,37.7364,37.7543,37.7006,37.7096,141900.0
2020-12-07 11:15:00,42.09,42.13,42.08,42.12,186460.0,37.7006,37.7364,37.6916,37.7275,186460.0
2020-12-07 11:20:00,42.12,42.14,42.11,42.12,198780.0,37.7275,37.7454,37.7185,37.7275,198780.0
2020-12-07 11:25:00,42.12,42.14,42.11,42.12,144030.0,37.7275,37.7454,37.7185,37.7275,144030.0
2020-12-07 11:30:00,42.11,42.13,42.06,42.08,292920.0,37.7185,37.7364,37.6737,37.6916,292920.0
2020-12-07 11:35:00,42.08,42.1,42.07,42.07,67520.0,37.6916,37.7096,37.6827,37.6827,67520.0
2020-12-07 11:40:00,42.07,42.11,42.06,42.09,120910.0,37.6827,37.7185,37.6737,37.7006,120910.0
2020-12-07 11:45:00,42.1,42.19,42.09,42.19,201840.0,37.7096,37.7902,37.7006,37.7902,201840.0
2020-12-07 11:50:00,42.19,42.24,42.17,42.17,248470.0,37.7902,37.835,37.7723,37.7723,248470.0
2020-12-07 11:55:00,42.18,42.23,42.14,42.2,68390.0,37.7812,37.826,37.7454,37.7991,68390.0
2020-12-07 12:00:00,42.19,42.19,42.14,42.19,92300.0,37.7902,37.7902,37.7454,37.7902,92300.0
2020-12-07 12:05:00,42.19,42.19,42.05,42.05,96680.0,37.7902,37.7902,37.6648,37.6648,96680.0
2020-12-07 12:10:00,42.07,42.1,42.02,42.08,84680.0,37.6827,37.7096,37.6379,37.6916,84680.0
2020-12-07 12:15:00,42.06,42.14,42.06,42.13,77370.0,37.6737,37.7454,37.6737,37.7364,77370.0
2020-12-07 12:20:00,42.13,42.17,42.12,42.17,89170.0,37.7364,37.7723,37.7275,37.7723,89170.0
2020-12-07 12:25:00,42.18,42.2,42.17,42.19,40710.0,37.7812,37.7991,37.7723,37.7902,40710.0
2020-12-07 12:30:00,42.18,42.2,42.16,42.16,65930.0,37.7812,37.7991,37.7633,37.7633,65930.0
2020-12-07 12:35:00,42.16,42.22,42.16,42.2,68580.0,37.7633,37.817,37.7633,37.7991,68580.0
2020-12-07 12:40:00,42.2,42.23,42.19,42.22,44830.0,37.7991,37.826,37.7902,37.817,44830.0
2020-12-07 12:45:00,42.21,42.24,42.21,42.21,51220.0,37.8081,37.835,37.8081,37.8081,51220.0
2020-12-07 12:50:00,42.22,42.22,42.2,42.2,137820.0,37.817,37.817,37.7991,37.7991,137820.0
2020-12-07 12:55:00,42.21,42.29,42.2,42.27,160300.0,37.8081,37.8797,37.7991,37.8618,160300.0
2020-12-07 13:00:00,42.26,42.28,42.26,42.27,37080.0,37.8529,37.8708,37.8529,37.8618,37080.0
2020-12-07 13:05:00,42.26,42.26,42.15,42.15,169550.0,37.8529,37.8529,37.7543,37.7543,169550.0
2020-12-07 13:10:00,42.15,42.15,42.1,42.11,113160.0,37.7543,37.7543,37.7096,37.7185,113160.0
2020-12-07 13:15:00,42.1,42.1,42.06,42.07,142470.0,37.7096,37.7096,37.6737,37.6827,142470.0
2020-12-07 13:20:00,42.07,42.16,42.07,42.14,47150.0,37.6827,37.7633,37.6827,37.7454,47150.0
2020-12-07 13:25:00,42.12,42.2,42.11,42.16,101700.0,37.7275,37.7991,37.7185,37.7633,101700.0
2020-12-07 13:30:00,42.16,42.2,42.15,42.15,132890.0,37.7633,37.7991,37.7543,37.7543,132890.0
2020-12-07 13:35:00,42.13,42.14,42.06,42.1,91370.0,37.7364,37.7454,37.6737,37.7096,91370.0
2020-12-07 13:40:00,42.11,42.11,41.99,42.02,117580.0,37.7185,37.7185,37.611,37.6379,117580.0
2020-12-07 13:45:00,42.01,42.06,41.99,42.06,53910.0,37.6289,37.6737,37.611,37.6737,53910.0
2020-12-07 13:50:00,42.05,42.06,42.01,42.01,49350.0,37.6648,37.6737,37.6289,37.6289,49350.0
2020-12-07 13:55:00,42.01,42.01,41.94,41.96,119030.0,37.6289,37.6289,37.5662,37.5842,119030.0
2020-12-07 14:00:00,41.95,41.96,41.92,41.93,60650.0,37.5752,37.5842,37.5483,37.5573,60650.0
2020-12-07 14:05:00,41.94,41.99,41.91,41.91,70950.0,37.5662,37.611,37.5394,37.5394,70950.0
2020-12-07 14:10:00,41.91,41.97,41.88,41.92,89260.0,37.5394,37.5931,37.5125,37.5483,89260.0
2020-12-07 14:15:00,41.91,41.95,41.87,41.92,83980.0,37.5394,37.5752,37.5035,37.5483,83980.0
2020-12-07 14:20:00,41.9,41.94,41.88,41.91,60300.0,37.5304,37.5662,37.5125,37.5394,60300.0
2020-12-07 14:25:00,41.89,41.92,41.87,41.89,65380.0,37.5215,37.5483,37.5035,37.5215,65380.0
2020-12-07 14:30:00,41.88,41.89,41.84,41.85,134190.0,37.5125,37.5215,37.4767,37.4856,134190.0
2020-12-07 14:35:00,41.84,41.89,41.83,41.88,57100.0,37.4767,37.5215,37.4677,37.5125,57100.0
2020-12-07 14:40:00,41.89,41.89,41.86,41.87,23450.0,37.5215,37.5215,37.4946,37.5035,23450.0
2020-12-07 14:45:00,41.86,41.9,41.86,41.9,25870.0,37.4946,37.5304,37.4946,37.5304,25870.0
2020-12-07 14:50:00,41.9,41.95,41.89,41.92,102430.0,37.5304,37.5752,37.5215,37.5483,102430.0
2020-12-07 14:55:00,41.94,41.94,41.91,41.94,50080.0,37.5662,37.5662,37.5394,37.5662,50080.0
2020-12-07 15:00:00,41.94,41.94,41.85,41.89,99410.0,37.5662,37.5662,37.4856,37.5215,99410.0
2020-12-07 15:05:00,41.89,41.9,41.87,41.89,46500.0,37.5215,37.5304,37.5035,37.5215,46500.0
2020-12-07 15:10:00,41.9,41.91,41.87,41.89,62470.0,37.5304,37.5394,37.5035,37.5215,62470.0
2020-12-07 15:15:00,41.88,41.95,41.88,41.94,99150.0,37.5125,37.5752,37.5125,37.5662,99150.0
2020-12-07 15:20:00,41.95,41.99,41.95,41.99,74280.0,37.5752,37.611,37.5752,37.611,74280.0
2020-12-07 15:25:00,41.99,42.08,41.99,42.02,108750.0,37.611,37.6916,37.611,37.6379,108750.0
2020-12-07 15:30:00,42.01,42.04,42.01,42.01,119090.0,37.6289,37.6558,37.6289,37.6289,119090.0
2020-12-07 15:35:00,42.01,42.04,41.97,42.02,122070.0,37.6289,37.6558,37.5931,37.6379,122070.0
2020-12-07 15:40:00,42.03,42.03,41.97,42.0,100400.0,37.6469,37.6469,37.5931,37.62,100400.0
2020-12-07 15:45:00,42.0,42.01,41.93,41.96,176870.0,37.62,37.6289,37.5573,37.5842,176870.0
2020-12-07 15:50:00,41.94,41.98,41.92,41.97,327920.0,37.5662,37.6021,37.5483,37.5931,327920.0
2020-12-07 15:55:00,41.98,42.12,41.96,42.09,559670.0,37.6021,37.7275,37.5842,37.7006,559670.0
2020-12-08 09:30:00,41.99,42.1,41.82,41.91,541520.0,37.611,37.7096,37.4588,37.5394,541520.0
2020-12-08 09:35:00,41.93,41.93,41.83,41.89,353730.0,37.5573,37.5573,37.4677,37.5215,353730.0
2020-12-08 09:40:00,41.87,42.01,41.85,41.93,167200.0,37.5035,37.6289,37.4856,37.5573,167200.0
2020-12-08 09:45:00,41.93,41.93,41.86,41.91,104020.0,37.5573,37.5573,37.4946,37.5394,104020.0
2020-12-08 09:50:00,41.91,42.03,41.89,41.97,168730.0,37.5394,37.6469,37.5215,37.5931,168730.0
2020-12-08 09:55:00,41.94,42.06,41.93,42.06,165010.0,37.5662,37.6737,37.5573,37.6737,165010.0
2020-12-08 10:00:00,42.07,42.11,42.04,42.1,106630.0,37.6827,37.7185,37.6558,37.7096,106630.0
2020-12-08 10:05:00,42.12,42.18,42.07,42.1,267280.0,37.7275,37.7812,37.6827,37.7096,267280.0
2020-12-08 10:10:00,42.12,42.16,42.11,42.15,228910.0,37.7275,37.7633,37.7185,37.7543,228910.0
2020-12-08 10:15:00,42.14,42.15,42.08,42.12,127100.0,37.7454,37.7543,37.6916,37.7275,127100.0
2020-12-08 10:20:00,42.11,42.14,42.07,42.07,412720.0,37.7185,37.7454,37.6827,37.6827,412720.0
2020-12-08 10:25:00,42.06,42.07,42.02,42.07,152130.0,37.6737,37.6827,37.6379,37.6827,152130.0
2020-12-08 10:30:00,42.07,42.08,42.02,42.05,121580.0,37.6827,37.6916,37.6379,37.6648,121580.0
2020-12-08 10:35:00,42.03,42.07,42.03,42.05,51980.0,37.6469,37.6827,37.6469,37.6648,51980.0
2020-12-08 10:40:00,42.07,42.09,42.04,42.07,212800.0,37.6827,37.7006,37.6558,37.6827,212800.0
2020-12-08 10:45:00,42.08,42.1,42.06,42.08,72290.0,37.6916,37.7096,37.6737,37.6916,72290.0
2020-12-08 10:50:00,42.09,42.12,42.08,42.09,72500.0,37.7006,37.7275,37.6916,37.7006,72500.0
2020-12-08 10:55:00,42.1,42.11,42.07,42.09,72450.0,37.7096,37.7185,37.6827,37.7006,72450.0
2020-12-08 11:00:00,42.09,42.14,42.08,42.11,90050.0,37.7006,37.7454,37.6916,37.7185,90050.0
2020-12-08 11:05:00,42.12,42.17,42.12,42.16,112480.0,37.7275,37.7723,37.7275,37.7633,112480.0
2020-12-08 11:10:00,42.16,42.2,42.14,42.15,170930.0,37.7633,37.7991,37.7454,37.7543,170930.0
2020-12-08 11:15:00,42.15,42.18,42.12,42.18,70580.0,37.7543,37.7812,37.7275,37.7812,70580.0
2020-12-08 11:20:00,42.18,42.21,42.18,42.21,85550.0,37.7812,37.8081,37.7812,37.8081,85550.0
2020-12-08 11:25:00,42.2,42.21,42.17,42.2,120610.0,37.7991,37.8081,37.7723,37.7991,120610.0
2020-12-08 11:30:00,42.21,42.27,42.21,42.23,130510.0,37.8081,37.8618,37.8081,37.826,130510.0
2020-12-08 11:35:00,42.22,42.24,42.2,42.24,48920.0,37.817,37.835,37.7991,37.835,48920.0
2020-12-08 11:40:00,42.23,42.23,42.19,42.21,38290.0,37.826,37.826,37.7902,37.8081,38290.0
2020-12-08 11:45:00,42.21,42.23,42.19,42.21,39740.0,37.8081,37.826,37.7902,37.8081,39740.0
2020-12-08 11:50:00,42.2,42.25,42.2,42.25,45640.0,37.7991,37.8439,37.7991,37.8439,45640.0
2020-12-08 11:55:00,42.26,42.26,42.23,42.25,45740.0,37.8529,37.8529,37.826,37.8439,45740.0
2020-12-08 12:00:00,42.25,42.3,42.24,42.26,156760.0,37.8439,37.8887,37.835,37.8529,156760.0
2020-12-08 12:05:00,42.26,42.26,42.23,42.23,28000.0,37.8529,37.8529,37.826,37.826,28000.0
2020-12-08 12:10:00,42.23,42.24,42.2,42.24,35290.0,37.826,37.835,37.7991,37.835,35290.0
2020-12-08 12:15:00,42.24,42.26,42.23,42.25,38290.0,37.835,37.8529,37.826,37.8439,38290.0
2020-12-08 12:20:00,42.25,42.27,42.23,42.24,62260.0,37.8439,37.8618,37.826,37.835,62260.0
2020-12-08 12:25:00,42.24,42.27,42.23,42.24,86080.0,37.835,37.8618,37.826,37.835,86080.0
2020-12-08 12:30:00,42.26,42.27,42.24,42.25,64380.0,37.8529,37.8618,37.835,37.8439,64380.0
2020-12-08 12:35:00,42.25,42.26,42.24,42.26,47450.0,37.8439,37.8529,37.835,37.8529,47450.0
2020-12-08 12:40:00,42.26,42.26,42.23,42.23,45820.0,37.8529,37.8529,37.826,37.826,45820.0
2020-12-08 12:45:00,42.24,42.25,42.23,42.24,38000.0,37.835,37.8439,37.826,37.835,38000.0
2020-12-08 12:50:00,42.24,42.26,42.23,42.26,57480.0,37.835,37.8529,37.826,37.8529,57480.0
2020-12-08 12:55:00,42.26,42.26,42.24,42.25,48000.0,37.8529,37.8529,37.835,37.8439,48000.0
2020-12-08 13:00:00,42.26,42.26,42.23,42.26,131530.0,37.8529,37.8529,37.826,37.8529,131530.0
2020-12-08 13:05:00,42.26,42.26,42.24,42.24,81380.0,37.8529,37.8529,37.835,37.835,81380.0
2020-12-08 13:10:00,42.24,42.25,42.23,42.24,46840.0,37.835,37.8439,37.826,37.835,46840.0
2020-12-08 13:15:00,42.23,42.25,42.22,42.24,79890.0,37.826,37.8439,37.817,37.835,79890.0
2020-12-08 13:20:00,42.24,42.26,42.23,42.25,57070.0,37.835,37.8529,37.826,37.8439,57070.0
2020-12-08 13:25:00,42.26,42.28,42.25,42.28,66230.0,37.8529,37.8708,37.8439,37.8708,66230.0
2020-12-08 13:30:00,42.27,42.36,42.26,42.35,132450.0,37.8618,37.9424,37.8529,37.9335,132450.0
2020-12-08 13:35:00,42.34,42.42,42.34,42.42,211160.0,37.9245,37.9962,37.9245,37.9962,211160.0
2020-12-08 13:40:00,42.42,42.48,42.4,42.48,116130.0,37.9962,38.0499,37.9783,38.0499,116130.0
2020-12-08 13:45:00,42.48,42.5,42.47,42.49,97200.0,38.0499,38.0678,38.041,38.0589,97200.0
2020-12-08 13:50:00,42.5,42.53,42.48,42.52,107090.0,38.0678,38.0947,38.0499,38.0858,107090.0
2020-12-08 13:55:00,42.52,42.55,42.51,42.54,120130.0,38.0858,38.1126,38.0768,38.1037,120130.0
2020-12-08 14:00:00,42.54,42.61,42.53,42.58,115060.0,38.1037,38.1664,38.0947,38.1395,115060.0
2020-12-08 14:05:00,42.58,42.61,42.55,42.61,59100.0,38.1395,38.1664,38.1126,38.1664,59100.0
2020-12-08 14:10:00,42.6,42.67,42.59,42.67,121310.0,38.1574,38.2201,38.1485,38.2201,121310.0
2020-12-08 14:15:00,42.65,42.66,42.53,42.59,300230.0,38.2022,38.2112,38.0947,38.1485,300230.0
2020-12-08 14:20:00,42.58,42.66,42.58,42.65,70530.0,38.1395,38.2112,38.1395,38.2022,70530.0
2020-12-08 14:25:00,42.65,42.67,42.63,42.65,112930.0,38.2022,38.2201,38.1843,38.2022,112930.0
2020-12-08 14:30:00,42.65,42.65,42.51,42.51,84830.0,38.2022,38.2022,38.0768,38.0768,84830.0
2020-12-08 14:35:00,42.5,42.53,42.46,42.51,157050.0,38.0678,38.0947,38.032,38.0768,157050.0
2020-12-08 14:40:00,42.51,42.57,42.51,42.56,189240.0,38.0768,38.1305,38.0768,38.1216,189240.0
2020-12-08 14:45:00,42.56,42.57,42.52,42.52,113410.0,38.1216,38.1305,38.0858,38.0858,113410.0
2020-12-08 14:50:00,42.52,42.55,42.51,42.54,180240.0,38.0858,38.1126,38.0768,38.1037,180240.0
2020-12-08 14:55:00,42.54,42.58,42.54,42.55,100670.0,38.1037,38.1395,38.1037,38.1126,100670.0
2020-12-08 15:00:00,42.55,42.59,42.52,42.57,152380.0,38.1126,38.1485,38.0858,38.1305,152380.0
2020-12-08 15:05:00,42.57,42.57,42.48,42.51,284670.0,38.1305,38.1305,38.0499,38.0768,284670.0
2020-12-08 15:10:00,42.51,42.55,42.48,42.55,150440.0,38.0768,38.1126,38.0499,38.1126,150440.0
2020-12-08 15:15:00,42.55,42.57,42.53,42.55,126430.0,38.1126,38.1305,38.0947,38.1126,126430.0
2020-12-08 15:20:00,42.55,42.55,42.46,42.48,94820.0,38.1126,38.1126,38.032,38.0499,94820.0
2020-12-08 15:25:00,42.48,42.52,42.47,42.5,85370.0,38.0499,38.0858,38.041,38.0678,85370.0
2020-12-08 15:30:00,42.5,42.5,42.44,42.44,116150.0,38.0678,38.0678,38.0141,38.0141,116150.0
2020-12-08 15:35:00,42.44,42.46,42.39,42.39,160390.0,38.0141,38.032,37.9693,37.9693,160390.0
2020-12-08 15:40:00,42.39,42.4,42.37,42.38,146000.0,37.9693,37.9783,37.9514,37.9604,146000.0
2020-12-08 15:45:00,42.37,42.41,42.34,42.38,244890.0,37.9514,37.9872,37.9245,37.9604,244890.0
2020-12-08 15:50:00,42.38,42.41,42.34,42.35,301890.0,37.9604,37.9872,37.9245,37.9335,301890.0
2020-12-08 15:55:00,42.37,42.37,42.27,42.3,729560.0,37.9514,37.9514,37.8618,37.8887,729560.0
2020-12-09 09:30:00,41.95,42.2,41.82,42.15,619420.0,37.5752,37.7991,37.4588,37.7543,619420.0
2020-12-09 09:35:00,42.14,42.3,42.12,42.24,275670.0,37.7454,37.8887,37.7275,37.835,275670.0
2020-12-09 09:40:00,42.2,42.25,42.16,42.25,165950.0,37.7991,37.8439,37.7633,37.8439,165950.0
2020-12-09 09:45:00,42.23,42.32,42.18,42.27,142340.0,37.826,37.9066,37.7812,37.8618,142340.0
2020-12-09 09:50:00,42.29,42.46,42.26,42.46,173520.0,37.8797,38.032,37.8529,38.032,173520.0
2020-12-09 09:55:00,42.44,42.61,42.44,42.54,274320.0,38.0141,38.1664,38.0141,38.1037,274320.0
2020-12-09 10:00:00,42.55,42.56,42.43,42.46,137860.0,38.1126,38.1216,38.0051,38.032,137860.0
2020-12-09 10:05:00,42.46,42.48,42.4,42.4,106760.0,38.032,38.0499,37.9783,37.9783,106760.0
2020-12-09 10:10:00,42.41,42.41,42.18,42.22,130670.0,37.9872,37.9872,37.7812,37.817,130670.0
2020-12-09 10:15:00,42.24,42.35,42.2,42.35,67760.0,37.835,37.9335,37.7991,37.9335,67760.0
2020-12-09 10:20:00,42.34,42.43,42.28,42.31,93560.0,37.9245,38.0051,37.8708,37.8977,93560.0
2020-12-09 10:25:00,42.32,42.36,42.3,42.33,67170.0,37.9066,37.9424,37.8887,37.9156,67170.0
2020-12-09 10:30:00,42.33,42.38,42.28,42.32,91860.0,37.9156,37.9604,37.8708,37.9066,91860.0
2020-12-09 10:35:00,42.32,42.32,42.16,42.19,65250.0,37.9066,37.9066,37.7633,37.7902,65250.0
2020-12-09 10:40:00,42.17,42.28,42.16,42.27,286220.0,37.7723,37.8708,37.7633,37.8618,286220.0
2020-12-09 10:45:00,42.29,42.36,42.25,42.35,134810.0,37.8797,37.9424,37.8439,37.9335,134810.0
2020-12-09 10:50:00,42.34,42.35,42.31,42.33,26720.0,37.9245,37.9335,37.8977,37.9156,26720.0
2020-12-09 10:55:00,42.34,42.38,42.32,42.33,55810.0,37.9245,37.9604,37.9066,37.9156,55810.0
2020-12-09 11:00:00,42.33,42.33,42.24,42.27,45270.0,37.9156,37.9156,37.835,37.8618,45270.0
2020-12-09 11:05:00,42.27,42.35,42.27,42.29,85980.0,37.8618,37.9335,37.8618,37.8797,85980.0
2020-12-09 11:10:00,42.28,42.32,42.27,42.29,95080.0,37.8708,37.9066,37.8618,37.8797,95080.0
2020-12-09 11:15:00,42.3,42.31,42.23,42.23,46810.0,37.8887,37.8977,37.826,37.826,46810.0
2020-12-09 11:20:00,42.23,42.3,42.22,42.28,65050.0,37.826,37.8887,37.817,37.8708,65050.0
2020-12-09 11:25:00,42.27,42.35,42.26,42.33,71240.0,37.8618,37.9335,37.8529,37.9156,71240.0
2020-12-09 11:30:00,42.32,42.32,42.21,42.21,37730.0,37.9066,37.9066,37.8081,37.8081,37730.0
2020-12-09 11:35:00,42.22,42.31,42.2,42.31,72550.0,37.817,37.8977,37.7991,37.8977,72550.0
2020-12-09 11:40:00,42.31,42.31,42.23,42.24,35220.0,37.8977,37.8977,37.826,37.835,35220.0
2020-12-09 11:45:00,42.22,42.22,42.16,42.19,64530.0,37.817,37.817,37.7633,37.7902,64530.0
2020-12-09 11:50:00,42.19,42.21,42.17,42.2,40650.0,37.7902,37.8081,37.7723,37.7991,40650.0
2020-12-09 11:55:00,42.2,42.26,42.19,42.26,47170.0,37.7991,37.8529,37.7902,37.8529,47170.0
2020-12-09 12:00:00,42.25,42.31,42.25,42.25,109430.0,37.8439,37.8977,37.8439,37.8439,109430.0
2020-12-09 12:05:00,42.26,42.27,42.19,42.21,37140.0,37.8529,37.8618,37.7902,37.8081,37140.0
2020-12-09 12:10:00,42.22,42.24,42.21,42.22,62540.0,37.817,37.835,37.8081,37.817,62540.0
2020-12-09 12:15:00,42.23,42.23,42.14,42.14,81660.0,37.826,37.826,37.7454,37.7454,81660.0
2020-12-09 12:20:00,42.11,42.14,42.05,42.09,93400.0,37.7185,37.7454,37.6648,37.7006,93400.0
2020-12-09 12:25:00,42.08,42.09,42.06,42.08,28890.0,37.6916,37.7006,37.6737,37.6916,28890.0
2020-12-09 12:30:00,42.08,42.08,42.01,42.01,96560.0,37.6916,37.6916,37.6289,37.6289,96560.0
2020-12-09 12:35:00,42.02,42.03,41.89,41.89,134890.0,37.6379,37.6469,37.5215,37.5215,134890.0
2020-12-09 12:40:00,41.92,41.96,41.88,41.88,68780.0,37.5483,37.5842,37.5125,37.5125,68780.0
2020-12-09 12:45:00,41.88,41.88,41.65,41.69,117130.0,37.5125,37.5125,37.3065,37.3423,117130.0
2020-12-09 12:50:00,41.68,41.79,41.68,41.78,73050.0,37.3334,37.4319,37.3334,37.4229,73050.0
2020-12-09 12:55:00,41.79,41.85,41.76,41.83,59770.0,37.4319,37.4856,37.405,37.4677,59770.0
2020-12-09 13:00:00,41.83,41.83,41.69,41.69,69810.0,37.4677,37.4677,37.3423,37.3423,69810.0
2020-12-09 13:05:00,41.7,41.85,41.69,41.85,36830.0,37.3513,37.4856,37.3423,37.4856,36830.0
2020-12-09 13:10:00,41.84,41.86,41.8,41.8,24530.0,37.4767,37.4946,37.4408,37.4408,24530.0
2020-12-09 13:15:00,41.81,41.88,41.79,41.8,38000.0,37.4498,37.5125,37.4319,37.4408,38000.0
2020-12-09 13:20:00,41.81,41.83,41.75,41.75,57140.0,37.4498,37.4677,37.3961,37.3961,57140.0
2020-12-09 13:25:00,41.74,41.74,41.65,41.68,61940.0,37.3871,37.3871,37.3065,37.3334,61940.0
2020-12-09 13:30:00,41.68,41.69,41.6,41.61,55550.0,37.3334,37.3423,37.2617,37.2707,55550.0
2020-12-09 13:35:00,41.62,41.68,41.6,41.63,70930.0,37.2796,37.3334,37.2617,37.2886,70930.0
2020-12-09 13:40:00,41.64,41.67,41.55,41.66,123630.0,37.2975,37.3244,37.2169,37.3154,123630.0
2020-12-09 13:45:00,41.64,41.68,41.62,41.64,66350.0,37.2975,37.3334,37.2796,37.2975,66350.0
2020-12-09 13:50:00,41.61,41.63,41.57,41.62,37570.0,37.2707,37.2886,37.2348,37.2796,37570.0
2020-12-09 13:55:00,41.6,41.6,41.43,41.47,218750.0,37.2617,37.2617,37.1094,37.1453,218750.0
2020-12-09 14:00:00,41.46,41.56,41.45,41.55,102000.0,37.1363,37.2259,37.1273,37.2169,102000.0
2020-12-09 14:05:00,41.54,41.56,41.52,41.56,32700.0,37.208,37.2259,37.19,37.2259,32700.0
2020-12-09 14:10:00,41.56,41.62,41.52,41.62,34310.0,37.2259,37.2796,37.19,37.2796,34310.0
2020-12-09 14:15:00,41.6,41.6,41.54,41.57,58750.0,37.2617,37.2617,37.208,37.2348,58750.0
2020-12-09 14:20:00,41.56,41.69,41.56,41.69,44760.0,37.2259,37.3423,37.2259,37.3423,44760.0
2020-12-09 14:25:00,41.68,41.72,41.64,41.72,42440.0,37.3334,37.3692,37.2975,37.3692,42440.0
2020-12-09 14:30:00,41.71,41.73,41.68,41.69,61160.0,37.3602,37.3781,37.3334,37.3423,61160.0
2020-12-09 14:35:00,41.69,41.75,41.65,41.74,106510.0,37.3423,37.3961,37.3065,37.3871,106510.0
2020-12-09 14:40:00,41.74,41.75,41.6,41.6,120070.0,37.3871,37.3961,37.2617,37.2617,120070.0
2020-12-09 14:45:00,41.6,41.66,41.59,41.65,26260.0,37.2617,37.3154,37.2527,37.3065,26260.0
2020-12-09 14:50:00,41.64,41.66,41.61,41.64,62150.0,37.2975,37.3154,37.2707,37.2975,62150.0
2020-12-09 14:55:00,41.63,41.73,41.63,41.69,40500.0,37.2886,37.3781,37.2886,37.3423,40500.0
2020-12-09 15:00:00,41.68,41.69,41.65,41.65,57050.0,37.3334,37.3423,37.3065,37.3065,57050.0
2020-12-09 15:05:00,41.68,41.77,41.67,41.71,59490.0,37.3334,37.414,37.3244,37.3602,59490.0
2020-12-09 15:10:00,41.75,41.75,41.62,41.65,62040.0,37.3961,37.3961,37.2796,37.3065,62040.0
2020-12-09 15:15:00,41.63,41.65,41.57,41.58,76000.0,37.2886,37.3065,37.2348,37.2438,76000.0
2020-12-09 15:20:00,41.58,41.59,41.49,41.5,80580.0,37.2438,37.2527,37.1632,37.1721,80580.0
2020-12-09 15:25:00,41.5,41.51,41.4,41.41,134930.0,37.1721,37.1811,37.0826,37.0915,134930.0
2020-12-09 15:30:00,41.4,41.46,41.39,41.45,89310.0,37.0826,37.1363,37.0736,37.1273,89310.0
2020-12-09 15:35:00,41.43,41.47,41.37,41.46,140760.0,37.1094,37.1453,37.0557,37.1363,140760.0
2020-12-09 15:40:00,41.48,41.63,41.48,41.62,129450.0,37.1542,37.2886,37.1542,37.2796,129450.0
2020-12-09 15:45:00,41.61,41.64,41.57,41.64,193760.0,37.2707,37.2975,37.2348,37.2975,193760.0
2020-12-09 15:50:00,41.64,41.74,41.58,41.66,608580.0,37.2975,37.3871,37.2438,37.3154,608580.0
2020-12-09 15:55:00,41.66,41.75,41.62,41.63,839520.0,37.3154,37.3961,37.2796,37.2886,839520.0
2020-12-10 09:30:00,41.14,41.15,40.8,40.86,635300.0,36.8497,36.8586,36.5451,36.5989,635300.0
2020-12-10 09:35:00,40.85,41.1,40.85,41.0,279780.0,36.5899,36.8138,36.5899,36.7243,279780.0
2020-12-10 09:40:00,41.06,41.1,40.96,40.98,392260.0,36.778,36.8138,36.6884,36.7064,392260.0
2020-12-10 09:45:00,40.96,41.14,40.94,41.05,287310.0,36.6884,36.8497,36.6705,36.7691,287310.0
2020-12-10 09:50:00,41.09,41.32,41.06,41.23,502040.0,36.8049,37.0109,36.778,36.9303,502040.0
2020-12-10 09:55:00,41.27,41.31,41.2,41.25,229900.0,36.9661,37.0019,36.9034,36.9482,229900.0
2020-12-10 10:00:00,41.25,41.3,41.17,41.22,689940.0,36.9482,36.993,36.8765,36.9213,689940.0
2020-12-10 10:05:00,41.2,41.35,41.17,41.35,252760.0,36.9034,37.0378,36.8765,37.0378,252760.0
2020-12-10 10:10:00,41.35,41.45,41.3,41.35,272950.0,37.0378,37.1273,36.993,37.0378,272950.0
2020-12-10 10:15:00,41.32,41.44,41.3,41.39,207870.0,37.0109,37.1184,36.993,37.0736,207870.0
2020-12-10 10:20:00,41.39,41.52,41.37,41.49,190260.0,37.0736,37.19,37.0557,37.1632,190260.0
2020-12-10 10:25:00,41.47,41.51,41.43,41.45,156540.0,37.1453,37.1811,37.1094,37.1273,156540.0
2020-12-10 10:30:00,41.43,41.48,41.37,41.4,182260.0,37.1094,37.1542,37.0557,37.0826,182260.0
2020-12-10 10:35:00,41.41,41.48,41.39,41.43,106780.0,37.0915,37.1542,37.0736,37.1094,106780.0
2020-12-10 10:40:00,41.44,41.45,41.36,41.41,81400.0,37.1184,37.1273,37.0467,37.0915,81400.0
2020-12-10 10:45:00,41.39,41.41,41.33,41.41,129440.0,37.0736,37.0915,37.0199,37.0915,129440.0
2020-12-10 10:50:00,41.4,41.52,41.4,41.48,94620.0,37.0826,37.19,37.0826,37.1542,94620.0
2020-12-10 10:55:00,41.47,41.49,41.41,41.47,74700.0,37.1453,37.1632,37.0915,37.1453,74700.0
2020-12-10 11:00:00,41.47,41.5,41.38,41.38,136360.0,37.1453,37.1721,37.0646,37.0646,136360.0
2020-12-10 11:05:00,41.37,41.47,41.35,41.41,103900.0,37.0557,37.1453,37.0378,37.0915,103900.0
2020-12-10 11:10:00,41.41,41.42,41.25,41.32,177040.0,37.0915,37.1005,36.9482,37.0109,177040.0
2020-12-10 11:15:00,41.3,41.42,41.3,41.4,84730.0,36.993,37.1005,36.993,37.0826,84730.0
2020-12-10 11:20:00,41.42,41.49,41.36,41.49,60780.0,37.1005,37.1632,37.0467,37.1632,60780.0
2020-12-10 11:25:00,41.46,41.48,41.41,41.42,73090.0,37.1363,37.1542,37.0915,37.1005,73090.0
2020-12-10 11:30:00,41.42,41.43,41.38,41.39,45770.0,37.1005,37.1094,37.0646,37.0736,45770.0
2020-12-10 11:35:00,41.4,41.43,41.36,41.36,61740.0,37.0826,37.1094,37.0467,37.0467,61740.0
2020-12-10 11:40:00,41.37,41.4,41.31,41.31,94080.0,37.0557,37.0826,37.0019,37.0019,94080.0
2020-12-10 11:45:00,41.31,41.39,41.31,41.33,75610.0,37.0019,37.0736,37.0019,37.0199,75610.0
2020-12-10 11:50:00,41.32,41.32,41.19,41.19,100610.0,37.0109,37.0109,36.8945,36.8945,100610.0
2020-12-10 11:55:00,41.16,41.21,41.11,41.2,110220.0,36.8676,36.9124,36.8228,36.9034,110220.0
2020-12-10 12:00:00,41.2,41.28,41.17,41.26,121190.0,36.9034,36.9751,36.8765,36.9572,121190.0
2020-12-10 12:05:00,41.26,41.29,41.21,41.24,296130.0,36.9572,36.984,36.9124,36.9392,296130.0
2020-12-10 12:10:00,41.24,41.25,41.2,41.2,269910.0,36.9392,36.9482,36.9034,36.9034,269910.0
2020-12-10 12:15:00,41.21,41.29,41.19,41.24,170050.0,36.9124,36.984,36.8945,36.9392,170050.0
2020-12-10 12:20:00,41.24,41.24,41.17,41.24,89100.0,36.9392,36.9392,36.8765,36.9392,89100.0
2020-12-10 12:25:00,41.24,41.25,41.15,41.2,110560.0,36.9392,36.9482,36.8586,36.9034,110560.0
2020-12-10 12:30:00,41.2,41.23,41.19,41.21,58830.0,36.9034,36.9303,36.8945,36.9124,58830.0
2020-12-10 12:35:00,41.22,41.22,41.16,41.17,31360.0,36.9213,36.9213,36.8676,36.8765,31360.0
2020-12-10 12:40:00,41.15,41.15,41.03,41.07,94400.0,36.8586,36.8586,36.7511,36.787,94400.0
2020-12-10 12:45:00,41.08,41.1,41.05,41.06,81660.0,36.7959,36.8138,36.7691,36.778,81660.0
2020-12-10 12:50:00,41.05,41.06,41.0,41.04,66750.0,36.7691,36.778,36.7243,36.7601,66750.0
2020-12-10 12:55:00,41.04,41.08,41.02,41.08,54030.0,36.7601,36.7959,36.7422,36.7959,54030.0
2020-12-10 13:00:00,41.07,41.15,41.07,41.15,41000.0,36.787,36.8586,36.787,36.8586,41000.0
2020-12-10 13:05:00,41.16,41.16,41.13,41.16,60470.0,36.8676,36.8676,36.8407,36.8676,60470.0
2020-12-10 13:10:00,41.16,41.19,41.15,41.18,38000.0,36.8676,36.8945,36.8586,36.8855,38000.0
2020-12-10 13:15:00,41.18,41.19,41.12,41.13,122770.0,36.8855,36.8945,36.8318,36.8407,122770.0
2020-12-10 13:20:00,41.12,41.14,41.09,41.12,128410.0,36.8318,36.8497,36.8049,36.8318,128410.0
2020-12-10 13:25:00,41.12,41.13,41.1,41.11,238200.0,36.8318,36.8407,36.8138,36.8228,238200.0
2020-12-10 13:30:00,41.11,41.12,41.05,41.06,67590.0,36.8228,36.8318,36.7691,36.778,67590.0
2020-12-10 13:35:00,41.07,41.07,41.02,41.05,209870.0,36.787,36.787,36.7422,36.7691,209870.0
2020-12-10 13:40:00,41.05,41.06,41.02,41.04,61710.0,36.7691,36.778,36.7422,36.7601,61710.0
2020-12-10 13:45:00,41.05,41.07,41.01,41.02,52450.0,36.7691,36.787,36.7332,36.7422,52450.0
2020-12-10 13:50:00,41.02,41.06,41.01,41.06,275570.0,36.7422,36.778,36.7332,36.778,275570.0
2020-12-10 13:55:00,41.04,41.07,41.02,41.05,104300.0,36.7601,36.787,36.7422,36.7691,104300.0
2020-12-10 14:00:00,41.05,41.05,40.98,40.99,98290.0,36.7691,36.7691,36.7064,36.7153,98290.0
2020-12-10 14:05:00,41.0,41.02,40.98,40.99,56180.0,36.7243,36.7422,36.7064,36.7153,56180.0
2020-12-10 14:10:00,40.99,40.99,40.89,40.92,141080.0,36.7153,36.7153,36.6257,36.6526,141080.0
2020-12-10 14:15:00,40.9,40.92,40.84,40.91,211940.0,36.6347,36.6526,36.581,36.6437,211940.0
2020-12-10 14:20:00,40.91,40.93,40.87,40.89,89070.0,36.6437,36.6616,36.6078,36.6257,89070.0
2020-12-10 14:25:00,40.9,40.95,40.88,40.92,198380.0,36.6347,36.6795,36.6168,36.6526,198380.0
2020-12-10 14:30:00,40.91,40.92,40.88,40.9,104730.0,36.6437,36.6526,36.6168,36.6347,104730.0
2020-12-10 14:35:00,40.9,40.93,40.9,40.93,63130.0,36.6347,36.6616,36.6347,36.6616,63130.0
2020-12-10 14:40:00,40.92,40.92,40.9,40.92,90280.0,36.6526,36.6526,36.6347,36.6526,90280.0
2020-12-10 14:45:00,40.92,40.92,40.89,40.9,179980.0,36.6526,36.6526,36.6257,36.6347,179980.0
2020-12-10 14:50:00,40.91,40.96,40.9,40.93,76910.0,36.6437,36.6884,36.6347,36.6616,76910.0
2020-12-10 14:55:00,40.93,40.96,40.89,40.9,119240.0,36.6616,36.6884,36.6257,36.6347,119240.0
2020-12-10 15:00:00,40.9,40.96,40.9,40.94,90660.0,36.6347,36.6884,36.6347,36.6705,90660.0
2020-12-10 15:05:00,40.94,41.01,40.93,40.96,83730.0,36.6705,36.7332,36.6616,36.6884,83730.0
2020-12-10 15:10:00,40.96,40.97,40.93,40.96,78100.0,36.6884,36.6974,36.6616,36.6884,78100.0
2020-12-10 15:15:00,40.96,40.99,40.89,40.91,182060.0,36.6884,36.7153,36.6257,36.6437,182060.0
2020-12-10 15:20:00,40.91,40.93,40.88,40.91,199820.0,36.6437,36.6616,36.6168,36.6437,199820.0
2020-12-10 15:25:00,40.9,40.94,40.9,40.94,199670.0,36.6347,36.6705,36.6347,36.6705,199670.0
2020-12-10 15:30:00,40.94,41.01,40.93,40.96,238270.0,36.6705,36.7332,36.6616,36.6884,238270.0
2020-12-10 15:35:00,40.97,41.12,40.97,41.1,183980.0,36.6974,36.8318,36.6974,36.8138,183980.0
2020-12-10 15:40:00,41.09,41.13,41.06,41.08,370530.0,36.8049,36.8407,36.778,36.7959,370530.0
2020-12-10 15:45:00,41.08,41.11,41.08,41.09,368200.0,36.7959,36.8228,36.7959,36.8049,368200.0
2020-12-10 15:50:00,41.1,41.14,41.1,41.13,649580.0,36.8138,36.8497,36.8138,36.8407,649580.0
2020-12-10 15:55:00,41.13,41.13,40.94,41.01,932690.0,36.8407,36.8407,36.6705,36.7332,932690.0
2020-12-11 09:30:00,40.4,40.5,39.96,40.07,1159190.0,36.1868,36.2764,35.7927,35.8913,1159190.0
2020-12-11 09:35:00,40.08,40.27,40.08,40.19,300140.0,35.9002,36.0704,35.9002,35.9987,300140.0
2020-12-11 09:40:00,40.19,40.31,40.15,40.15,508930.0,35.9987,36.1062,35.9629,35.9629,508930.0
2020-12-11 09:45:00,40.16,40.16,39.87,39.91,412910.0,35.9719,35.9719,35.7121,35.7479,412910.0
2020-12-11 09:50:00,39.9,40.15,39.83,40.15,223440.0,35.739,35.9629,35.6763,35.9629,223440.0
2020-12-11 09:55:00,40.14,40.27,40.03,40.22,265370.0,35.954,36.0704,35.8554,36.0256,265370.0
2020-12-11 10:00:00,40.25,40.45,40.21,40.39,334820.0,36.0525,36.2316,36.0167,36.1779,334820.0
2020-12-11 10:05:00,40.4,40.45,40.33,40.39,442460.0,36.1868,36.2316,36.1241,36.1779,442460.0
2020-12-11 10:10:00,40.37,40.7,40.36,40.56,377050.0,36.16,36.4556,36.151,36.3302,377050.0
2020-12-11 10:15:00,40.52,40.63,40.39,40.59,191840.0,36.2943,36.3929,36.1779,36.357,191840.0
2020-12-11 10:20:00,40.56,40.6,40.5,40.51,188030.0,36.3302,36.366,36.2764,36.2854,188030.0
2020-12-11 10:25:00,40.51,40.67,40.44,40.67,407550.0,36.2854,36.4287,36.2227,36.4287,407550.0
2020-12-11 10:30:00,40.64,40.7,40.51,40.56,319490.0,36.4018,36.4556,36.2854,36.3302,319490.0
2020-12-11 10:35:00,40.56,40.58,40.49,40.54,229500.0,36.3302,36.3481,36.2675,36.3122,229500.0
2020-12-11 10:40:00,40.58,40.6,40.51,40.53,681700.0,36.3481,36.366,36.2854,36.3033,681700.0
2020-12-11 10:45:00,40.51,40.51,40.33,40.34,121900.0,36.2854,36.2854,36.1241,36.1331,121900.0
2020-12-11 10:50:00,40.34,40.42,40.34,40.41,168840.0,36.1331,36.2048,36.1331,36.1958,168840.0
2020-12-11 10:55:00,40.4,40.56,40.38,40.56,443080.0,36.1868,36.3302,36.1689,36.3302,443080.0
2020-12-11 11:00:00,40.56,40.69,40.45,40.47,215980.0,36.3302,36.4466,36.2316,36.2495,215980.0
2020-12-11 11:05:00,40.48,40.49,40.38,40.38,95490.0,36.2585,36.2675,36.1689,36.1689,95490.0
2020-12-11 11:10:00,40.37,40.37,40.31,40.35,175950.0,36.16,36.16,36.1062,36.1421,175950.0
2020-12-11 11:15:00,40.35,40.39,40.33,40.34,79350.0,36.1421,36.1779,36.1241,36.1331,79350.0
2020-12-11 11:20:00,40.34,40.34,40.24,40.24,139060.0,36.1331,36.1331,36.0435,36.0435,139060.0
2020-12-11 11:25:00,40.24,40.37,40.24,40.37,187440.0,36.0435,36.16,36.0435,36.16,187440.0
2020-12-11 11:30:00,40.35,40.43,40.32,40.35,82740.0,36.1421,36.2137,36.1152,36.1421,82740.0
2020-12-11 11:35:00,40.38,40.38,40.22,40.23,93350.0,36.1689,36.1689,36.0256,36.0346,93350.0
2020-12-11 11:40:00,40.23,40.31,40.18,40.25,150380.0,36.0346,36.1062,35.9898,36.0525,150380.0
2020-12-11 11:45:00,40.23,40.33,40.21,40.3,66870.0,36.0346,36.1241,36.0167,36.0973,66870.0
2020-12-11 11:50:00,40.27,40.33,40.23,40.25,118310.0,36.0704,36.1241,36.0346,36.0525,118310.0
2020-12-11 11:55:00,40.23,40.25,40.16,40.19,75410.0,36.0346,36.0525,35.9719,35.9987,75410.0
2020-12-11 12:00:00,40.19,40.21,40.12,40.12,143600.0,35.9987,36.0167,35.936,35.936,143600.0
2020-12-11 12:05:00,40.12,40.19,40.11,40.16,187100.0,35.936,35.9987,35.9271,35.9719,187100.0
2020-12-11 12:10:00,40.17,40.17,40.12,40.13,73200.0,35.9808,35.9808,35.936,35.945,73200.0
2020-12-11 12:15:00,40.13,40.19,40.12,40.12,121250.0,35.945,35.9987,35.936,35.936,121250.0
2020-12-11 12:20:00,40.12,40.13,40.03,40.06,113330.0,35.936,35.945,35.8554,35.8823,113330.0
2020-12-11 12:25:00,40.06,40.07,40.02,40.05,72920.0,35.8823,35.8913,35.8465,35.8733,72920.0
2020-12-11 12:30:00,40.05,40.15,40.02,40.15,193940.0,35.8733,35.9629,35.8465,35.9629,193940.0
2020-12-11 12:35:00,40.13,40.18,40.11,40.15,98230.0,35.945,35.9898,35.9271,35.9629,98230.0
2020-12-11 12:40:00,40.14,40.2,40.1,40.13,101200.0,35.954,36.0077,35.9181,35.945,101200.0
2020-12-11 12:45:00,40.13,40.14,40.06,40.08,83370.0,35.945,35.954,35.8823,35.9002,83370.0
2020-12-11 12:50:00,40.08,40.09,40.03,40.09,77320.0,35.9002,35.9092,35.8554,35.9092,77320.0
2020-12-11 12:55:00,40.09,40.19,40.08,40.18,249030.0,35.9092,35.9987,35.9002,35.9898,249030.0
2020-12-11 13:00:00,40.18,40.24,40.18,40.22,108460.0,35.9898,36.0435,35.9898,36.0256,108460.0
2020-12-11 13:05:00,40.22,40.29,40.21,40.28,83150.0,36.0256,36.0883,36.0167,36.0794,83150.0
2020-12-11 13:10:00,40.29,40.41,40.28,40.39,197500.0,36.0883,36.1958,36.0794,36.1779,197500.0
2020-12-11 13:15:00,40.37,40.39,40.21,40.24,59400.0,36.16,36.1779,36.0167,36.0435,59400.0
2020-12-11 13:20:00,40.24,40.27,40.15,40.15,103890.0,36.0435,36.0704,35.9629,35.9629,103890.0
2020-12-11 13:25:00,40.15,40.21,40.12,40.21,138010.0,35.9629,36.0167,35.936,36.0167,138010.0
2020-12-11 13:30:00,40.22,40.34,40.22,40.34,65410.0,36.0256,36.1331,36.0256,36.1331,65410.0
2020-12-11 13:35:00,40.34,40.48,40.33,40.42,93940.0,36.1331,36.2585,36.1241,36.2048,93940.0
2020-12-11 13:40:00,40.41,40.42,40.36,40.4,41220.0,36.1958,36.2048,36.151,36.1868,41220.0
2020-12-11 13:45:00,40.38,40.39,40.3,40.38,152490.0,36.1689,36.1779,36.0973,36.1689,152490.0
2020-12-11 13:50:00,40.39,40.49,40.39,40.48,74270.0,36.1779,36.2675,36.1779,36.2585,74270.0
2020-12-11 13:55:00,40.47,40.54,40.39,40.42,111140.0,36.2495,36.3122,36.1779,36.2048,111140.0
2020-12-11 14:00:00,40.43,40.43,40.35,40.37,33800.0,36.2137,36.2137,36.1421,36.16,33800.0
2020-12-11 14:05:00,40.38,40.47,40.38,40.44,46060.0,36.1689,36.2495,36.1689,36.2227,46060.0
2020-12-11 14:10:00,40.44,40.49,40.44,40.46,26930.0,36.2227,36.2675,36.2227,36.2406,26930.0
2020-12-11 14:15:00,40.44,40.46,40.41,40.45,62810.0,36.2227,36.2406,36.1958,36.2316,62810.0
2020-12-11 14:20:00,40.44,40.49,40.44,40.46,62430.0,36.2227,36.2675,36.2227,36.2406,62430.0
2020-12-11 14:25:00,40.46,40.49,40.43,40.48,70650.0,36.2406,36.2675,36.2137,36.2585,70650.0
2020-12-11 14:30:00,40.48,40.55,40.47,40.55,70560.0,36.2585,36.3212,36.2495,36.3212,70560.0
2020-12-11 14:35:00,40.56,40.59,40.55,40.56,115110.0,36.3302,36.357,36.3212,36.3302,115110.0
2020-12-11 14:40:00,40.57,40.6,40.52,40.59,312760.0,36.3391,36.366,36.2943,36.357,312760.0
2020-12-11 14:45:00,40.57,40.58,40.51,40.52,136140.0,36.3391,36.3481,36.2854,36.2943,136140.0
2020-12-11 14:50:00,40.5,40.53,40.49,40.5,97030.0,36.2764,36.3033,36.2675,36.2764,97030.0
2020-12-11 14:55:00,40.48,40.49,40.42,40.44,123070.0,36.2585,36.2675,36.2048,36.2227,123070.0
2020-12-11 15:00:00,40.45,40.51,40.44,40.45,127860.0,36.2316,36.2854,36.2227,36.2316,127860.0
2020-12-11 15:05:00,40.43,40.46,40.4,40.44,107260.0,36.2137,36.2406,36.1868,36.2227,107260.0
2020-12-11 15:10:00,40.44,40.51,40.35,40.42,326530.0,36.2227,36.2854,36.1421,36.2048,326530.0
2020-12-11 15:15:00,40.45,40.54,40.44,40.52,178280.0,36.2316,36.3122,36.2227,36.2943,178280.0
2020-12-11 15:20:00,40.52,40.55,40.46,40.54,172790.0,36.2943,36.3212,36.2406,36.3122,172790.0
2020-12-11 15:25:00,40.54,40.56,40.5,40.54,134000.0,36.3122,36.3302,36.2764,36.3122,134000.0
2020-12-11 15:30:00,40.54,40.56,40.51,40.51,195490.0,36.3122,36.3302,36.2854,36.2854,195490.0
2020-12-11 15:35:00,40.51,40.53,40.46,40.49,161040.0,36.2854,36.3033,36.2406,36.2675,161040.0
2020-12-11 15:40:00,40.5,40.56,40.49,40.52,159950.0,36.2764,36.3302,36.2675,36.2943,159950.0
2020-12-11 15:45:00,40.51,40.51,40.45,40.49,274680.0,36.2854,36.2854,36.2316,36.2675,274680.0
2020-12-11 15:50:00,40.5,40.56,40.45,40.52,463970.0,36.2764,36.3302,36.2316,36.2943,463970.0
2020-12-11 15:55:00,40.52,40.6,40.46,40.6,956170.0,36.2943,36.366,36.2406,36.366,956170.0
2020-12-14 09:30:00,40.68,40.81,40.6,40.71,468750.0,36.4376,36.5541,36.366,36.4645,468750.0
2020-12-14 09:35:00,40.74,41.09,40.71,41.09,255100.0,36.4914,36.8049,36.4645,36.8049,255100.0
2020-12-14 09:40:00,41.07,41.14,41.0,41.14,146610.0,36.787,36.8497,36.7243,36.8497,146610.0
2020-12-14 09:45:00,41.14,41.15,41.03,41.13,303530.0,36.8497,36.8586,36.7511,36.8407,303530.0
2020-12-14 09:50:00,41.12,41.19,41.12,41.16,350180.0,36.8318,36.8945,36.8318,36.8676,350180.0
2020-12-14 09:55:00,41.18,41.26,41.16,41.23,204430.0,36.8855,36.9572,36.8676,36.9303,204430.0
2020-12-14 10:00:00,41.23,41.36,41.23,41.3,272170.0,36.9303,37.0467,36.9303,36.993,272170.0
2020-12-14 10:05:00,41.29,41.36,41.26,41.31,200630.0,36.984,37.0467,36.9572,37.0019,200630.0
2020-12-14 10:10:00,41.31,41.32,41.21,41.23,86520.0,37.0019,37.0109,36.9124,36.9303,86520.0
2020-12-14 10:15:00,41.22,41.3,41.17,41.21,203080.0,36.9213,36.993,36.8765,36.9124,203080.0
2020-12-14 10:20:00,41.22,41.34,41.21,41.34,80710.0,36.9213,37.0288,36.9124,37.0288,80710.0
2020-12-14 10:25:00,41.33,41.4,41.29,41.38,131700.0,37.0199,37.0826,36.984,37.0646,131700.0
2020-12-14 10:30:00,41.38,41.43,41.31,41.35,230980.0,37.0646,37.1094,37.0019,37.0378,230980.0
2020-12-14 10:35:00,41.34,41.38,41.27,41.37,559090.0,37.0288,37.0646,36.9661,37.0557,559090.0
2020-12-14 10:40:00,41.36,41.38,41.3,41.33,168900.0,37.0467,37.0646,36.993,37.0199,168900.0
2020-12-14 10:45:00,41.32,41.34,41.23,41.28,139170.0,37.0109,37.0288,36.9303,36.9751,139170.0
2020-12-14 10:50:00,41.28,41.29,41.23,41.24,139800.0,36.9751,36.984,36.9303,36.9392,139800.0
2020-12-14 10:55:00,41.25,41.26,41.11,41.11,146650.0,36.9482,36.9572,36.8228,36.8228,146650.0
2020-12-14 11:00:00,41.14,41.14,41.05,41.09,156650.0,36.8497,36.8497,36.7691,36.8049,156650.0
2020-12-14 11:05:00,41.1,41.17,41.08,41.12,113330.0,36.8138,36.8765,36.7959,36.8318,113330.0
2020-12-14 11:10:00,41.13,41.15,41.08,41.14,126990.0,36.8407,36.8586,36.7959,36.8497,126990.0
2020-12-14 11:15:00,41.14,41.24,41.14,41.18,63000.0,36.8497,36.9392,36.8497,36.8855,63000.0
2020-12-14 11:20:00,41.2,41.21,41.09,41.13,68800.0,36.9034,36.9124,36.8049,36.8407,68800.0
2020-12-14 11:25:00,41.14,41.14,40.96,40.96,108770.0,36.8497,36.8497,36.6884,36.6884,108770.0
2020-12-14 11:30:00,40.97,40.98,40.85,40.88,155810.0,36.6974,36.7064,36.5899,36.6168,155810.0
2020-12-14 11:35:00,40.89,40.96,40.87,40.91,82000.0,36.6257,36.6884,36.6078,36.6437,82000.0
2020-12-14 11:40:00,40.9,40.96,40.9,40.93,72500.0,36.6347,36.6884,36.6347,36.6616,72500.0
2020-12-14 11:45:00,40.92,41.0,40.92,40.96,46540.0,36.6526,36.7243,36.6526,36.6884,46540.0
2020-12-14 11:50:00,40.94,40.94,40.91,40.94,62310.0,36.6705,36.6705,36.6437,36.6705,62310.0
2020-12-14 11:55:00,40.94,40.94,40.88,40.91,64540.0,36.6705,36.6705,36.6168,36.6437,64540.0
2020-12-14 12:00:00,40.94,40.96,40.87,40.95,80270.0,36.6705,36.6884,36.6078,36.6795,80270.0
2020-12-14 12:05:00,40.96,41.0,40.93,41.0,43250.0,36.6884,36.7243,36.6616,36.7243,43250.0
2020-12-14 12:10:00,40.99,41.01,40.98,40.98,132460.0,36.7153,36.7332,36.7064,36.7064,132460.0
2020-12-14 12:15:00,40.98,41.01,40.95,40.96,145220.0,36.7064,36.7332,36.6795,36.6884,145220.0
2020-12-14 12:20:00,40.96,41.0,40.96,40.98,48940.0,36.6884,36.7243,36.6884,36.7064,48940.0
2020-12-14 12:25:00,40.98,41.01,40.96,40.98,63990.0,36.7064,36.7332,36.6884,36.7064,63990.0
2020-12-14 12:30:00,40.99,41.01,40.98,41.01,64610.0,36.7153,36.7332,36.7064,36.7332,64610.0
2020-12-14 12:35:00,41.0,41.03,40.97,40.98,203010.0,36.7243,36.7511,36.6974,36.7064,203010.0
2020-12-14 12:40:00,40.99,41.01,40.97,41.0,76090.0,36.7153,36.7332,36.6974,36.7243,76090.0
2020-12-14 12:45:00,41.0,41.0,40.97,40.98,57820.0,36.7243,36.7243,36.6974,36.7064,57820.0
2020-12-14 12:50:00,40.98,41.01,40.98,40.99,94790.0,36.7064,36.7332,36.7064,36.7153,94790.0
2020-12-14 12:55:00,40.98,41.0,40.97,40.98,59900.0,36.7064,36.7243,36.6974,36.7064,59900.0
2020-12-14 13:00:00,41.0,41.01,40.97,40.97,180750.0,36.7243,36.7332,36.6974,36.6974,180750.0
2020-12-14 13:05:00,40.98,40.98,40.89,40.9,46390.0,36.7064,36.7064,36.6257,36.6347,46390.0
2020-12-14 13:10:00,40.9,40.98,40.9,40.98,70680.0,36.6347,36.7064,36.6347,36.7064,70680.0
2020-12-14 13:15:00,40.97,40.98,40.93,40.98,35000.0,36.6974,36.7064,36.6616,36.7064,35000.0
2020-12-14 13:20:00,40.99,41.01,40.99,40.99,65490.0,36.7153,36.7332,36.7153,36.7153,65490.0
2020-12-14 13:25:00,40.99,41.01,40.98,40.99,104290.0,36.7153,36.7332,36.7064,36.7153,104290.0
2020-12-14 13:30:00,41.0,41.03,40.99,41.02,90920.0,36.7243,36.7511,36.7153,36.7422,90920.0
2020-12-14 13:35:00,41.02,41.03,41.0,41.03,151590.0,36.7422,36.7511,36.7243,36.7511,151590.0
2020-12-14 13:40:00,41.03,41.09,41.02,41.07,106960.0,36.7511,36.8049,36.7422,36.787,106960.0
2020-12-14 13:45:00,41.07,41.08,41.04,41.04,99600.0,36.787,36.7959,36.7601,36.7601,99600.0
2020-12-14 13:50:00,41.04,41.13,41.04,41.11,64850.0,36.7601,36.8407,36.7601,36.8228,64850.0
2020-12-14 13:55:00,41.11,41.12,41.09,41.09,76400.0,36.8228,36.8318,36.8049,36.8049,76400.0
2020-12-14 14:00:00,41.11,41.23,41.09,41.22,143630.0,36.8228,36.9303,36.8049,36.9213,143630.0
2020-12-14 14:05:00,41.2,41.28,41.2,41.25,82990.0,36.9034,36.9751,36.9034,36.9482,82990.0
2020-12-14 14:10:00,41.26,41.29,41.24,41.24,44020.0,36.9572,36.984,36.9392,36.9392,44020.0
2020-12-14 14:15:00,41.25,41.26,41.2,41.26,70250.0,36.9482,36.9572,36.9034,36.9572,70250.0
2020-12-14 14:20:00,41.26,41.27,41.24,41.24,68430.0,36.9572,36.9661,36.9392,36.9392,68430.0
2020-12-14 14:25:00,41.24,41.26,41.21,41.22,70470.0,36.9392,36.9572,36.9124,36.9213,70470.0
2020-12-14 14:30:00,41.22,41.24,41.08,41.09,123850.0,36.9213,36.9392,36.7959,36.8049,123850.0
2020-12-14 14:35:00,41.11,41.11,41.05,41.08,106700.0,36.8228,36.8228,36.7691,36.7959,106700.0
2020-12-14 14:40:00,41.08,41.15,41.07,41.14,48890.0,36.7959,36.8586,36.787,36.8497,48890.0
2020-12-14 14:45:00,41.16,41.2,41.16,41.19,81350.0,36.8676,36.9034,36.8676,36.8945,81350.0
2020-12-14 14:50:00,41.2,41.27,41.18,41.24,114430.0,36.9034,36.9661,36.8855,36.9392,114430.0
2020-12-14 14:55:00,41.24,41.26,41.21,41.23,168180.0,36.9392,36.9572,36.9124,36.9303,168180.0
2020-12-14 15:00:00,41.23,41.23,41.16,41.21,86220.0,36.9303,36.9303,36.8676,36.9124,86220.0
2020-12-14 15:05:00,41.22,41.24,41.17,41.23,98230.0,36.9213,36.9392,36.8765,36.9303,98230.0
2020-12-14 15:10:00,41.23,41.29,41.22,41.27,226910.0,36.9303,36.984,36.9213,36.9661,226910.0
2020-12-14 15:15:00,41.27,41.35,41.27,41.35,79550.0,36.9661,37.0378,36.9661,37.0378,79550.0
2020-12-14 15:20:00,41.35,41.39,41.32,41.36,114680.0,37.0378,37.0736,37.0109,37.0467,114680.0
2020-12-14 15:25:00,41.36,41.38,41.32,41.34,86130.0,37.0467,37.0646,37.0109,37.0288,86130.0
2020-12-14 15:30:00,41.33,41.34,41.18,41.2,133400.0,37.0199,37.0288,36.8855,36.9034,133400.0
2020-12-14 15:35:00,41.19,41.25,41.11,41.24,187800.0,36.8945,36.9482,36.8228,36.9392,187800.0
2020-12-14 15:40:00,41.24,41.26,41.2,41.21,150780.0,36.9392,36.9572,36.9034,36.9124,150780.0
2020-12-14 15:45:00,41.21,41.29,41.17,41.29,329530.0,36.9124,36.984,36.8765,36.984,329530.0
2020-12-14 15:50:00,41.26,41.28,41.08,41.28,545830.0,36.9572,36.9751,36.7959,36.9751,545830.0
2020-12-14 15:55:00,41.28,41.3,41.17,41.23,976010.0,36.9751,36.993,36.8765,36.9303,976010.0
2020-12-15 09:30:00,41.53,41.6,41.31,41.49,604250.0,37.199,37.2617,37.0019,37.1632,604250.0
2020-12-15 09:35:00,41.54,41.6,41.5,41.57,146530.0,37.208,37.2617,37.1721,37.2348,146530.0
2020-12-15 09:40:00,41.59,41.68,41.54,41.65,261900.0,37.2527,37.3334,37.208,37.3065,261900.0
2020-12-15 09:45:00,41.66,41.78,41.6,41.76,182630.0,37.3154,37.4229,37.2617,37.405,182630.0
2020-12-15 09:50:00,41.76,41.78,41.69,41.72,253790.0,37.405,37.4229,37.3423,37.3692,253790.0
2020-12-15 09:55:00,41.73,41.78,41.7,41.74,142330.0,37.3781,37.4229,37.3513,37.3871,142330.0
2020-12-15 10:00:00,41.75,41.79,41.63,41.66,309420.0,37.3961,37.4319,37.2886,37.3154,309420.0
2020-12-15 10:05:00,41.65,41.69,41.57,41.57,171960.0,37.3065,37.3423,37.2348,37.2348,171960.0
2020-12-15 10:10:00,41.56,41.59,41.42,41.48,110960.0,37.2259,37.2527,37.1005,37.1542,110960.0
2020-12-15 10:15:00,41.47,41.55,41.45,41.52,95160.0,37.1453,37.2169,37.1273,37.19,95160.0
2020-12-15 10:20:00,41.52,41.55,41.45,41.48,115770.0,37.19,37.2169,37.1273,37.1542,115770.0
2020-12-15 10:25:00,41.5,41.5,41.41,41.46,85900.0,37.1721,37.1721,37.0915,37.1363,85900.0
2020-12-15 10:30:00,41.46,41.53,41.44,41.51,85470.0,37.1363,37.199,37.1184,37.1811,85470.0
2020-12-15 10:35:00,41.51,41.51,41.34,41.38,75130.0,37.1811,37.1811,37.0288,37.0646,75130.0
2020-12-15 10:40:00,41.39,41.46,41.37,41.46,54600.0,37.0736,37.1363,37.0557,37.1363,54600.0
2020-12-15 10:45:00,41.46,41.51,41.45,41.51,119190.0,37.1363,37.1811,37.1273,37.1811,119190.0
2020-12-15 10:50:00,41.51,41.57,41.47,41.57,61140.0,37.1811,37.2348,37.1453,37.2348,61140.0
2020-12-15 10:55:00,41.57,41.58,41.5,41.5,65610.0,37.2348,37.2438,37.1721,37.1721,65610.0
2020-12-15 11:00:00,41.5,41.5,41.39,41.4,64030.0,37.1721,37.1721,37.0736,37.0826,64030.0
2020-12-15 11:05:00,41.41,41.41,41.3,41.37,107010.0,37.0915,37.0915,36.993,37.0557,107010.0
2020-12-15 11:10:00,41.37,41.43,41.32,41.4,62900.0,37.0557,37.1094,37.0109,37.0826,62900.0
2020-12-15 11:15:00,41.39,41.4,41.32,41.39,32000.0,37.0736,37.0826,37.0109,37.0736,32000.0
2020-12-15 11:20:00,41.39,41.39,41.34,41.36,149850.0,37.0736,37.0736,37.0288,37.0467,149850.0
2020-12-15 11:25:00,41.36,41.38,41.32,41.37,58720.0,37.0467,37.0646,37.0109,37.0557,58720.0
2020-12-15 11:30:00,41.36,41.48,41.36,41.47,104740.0,37.0467,37.1542,37.0467,37.1453,104740.0
2020-12-15 11:35:00,41.48,41.51,41.46,41.5,68960.0,37.1542,37.1811,37.1363,37.1721,68960.0
2020-12-15 11:40:00,41.5,41.51,41.44,41.44,68450.0,37.1721,37.1811,37.1184,37.1184,68450.0
2020-12-15 11:45:00,41.43,41.44,41.4,41.43,45050.0,37.1094,37.1184,37.0826,37.1094,45050.0
2020-12-15 11:50:00,41.41,41.42,41.36,41.38,71660.0,37.0915,37.1005,37.0467,37.0646,71660.0
2020-12-15 11:55:00,41.36,41.48,41.36,41.48,51190.0,37.0467,37.1542,37.0467,37.1542,51190.0
2020-12-15 12:00:00,41.47,41.5,41.45,41.48,88050.0,37.1453,37.1721,37.1273,37.1542,88050.0
2020-12-15 12:05:00,41.49,41.53,41.48,41.52,88620.0,37.1632,37.199,37.1542,37.19,88620.0
2020-12-15 12:10:00,41.53,41.56,41.53,41.56,61280.0,37.199,37.2259,37.199,37.2259,61280.0
2020-12-15 12:15:00,41.55,41.62,41.55,41.6,81680.0,37.2169,37.2796,37.2169,37.2617,81680.0
2020-12-15 12:20:00,41.61,41.65,41.6,41.65,66380.0,37.2707,37.3065,37.2617,37.3065,66380.0
2020-12-15 12:25:00,41.65,41.65,41.62,41.64,47880.0,37.3065,37.3065,37.2796,37.2975,47880.0
2020-12-15 12:30:00,41.65,41.68,41.63,41.66,62930.0,37.3065,37.3334,37.2886,37.3154,62930.0
2020-12-15 12:35:00,41.66,41.73,41.65,41.72,45450.0,37.3154,37.3781,37.3065,37.3692,45450.0
2020-12-15 12:40:00,41.73,41.74,41.7,41.7,49030.0,37.3781,37.3871,37.3513,37.3513,49030.0
2020-12-15 12:45:00,41.71,41.72,41.68,41.72,81780.0,37.3602,37.3692,37.3334,37.3692,81780.0
2020-12-15 12:50:00,41.71,41.75,41.68,41.74,48760.0,37.3602,37.3961,37.3334,37.3871,48760.0
2020-12-15 12:55:00,41.74,41.79,41.74,41.79,135990.0,37.3871,37.4319,37.3871,37.4319,135990.0
2020-12-15 13:00:00,41.8,41.81,41.75,41.77,66320.0,37.4408,37.4498,37.3961,37.414,66320.0
2020-12-15 13:05:00,41.77,41.83,41.77,41.81,92090.0,37.414,37.4677,37.414,37.4498,92090.0
2020-12-15 13:10:00,41.81,41.82,41.79,41.8,53630.0,37.4498,37.4588,37.4319,37.4408,53630.0
2020-12-15 13:15:00,41.8,41.81,41.77,41.79,43850.0,37.4408,37.4498,37.414,37.4319,43850.0
2020-12-15 13:20:00,41.79,41.84,41.77,41.83,117670.0,37.4319,37.4767,37.414,37.4677,117670.0
2020-12-15 13:25:00,41.82,41.85,41.81,41.81,138320.0,37.4588,37.4856,37.4498,37.4498,138320.0
2020-12-15 13:30:00,41.82,41.84,41.78,41.82,133500.0,37.4588,37.4767,37.4229,37.4588,133500.0
2020-12-15 13:35:00,41.82,41.88,41.81,41.88,82590.0,37.4588,37.5125,37.4498,37.5125,82590.0
2020-12-15 13:40:00,41.88,41.88,41.85,41.87,64140.0,37.5125,37.5125,37.4856,37.5035,64140.0
2020-12-15 13:45:00,41.88,41.93,41.86,41.92,134770.0,37.5125,37.5573,37.4946,37.5483,134770.0
2020-12-15 13:50:00,41.92,41.94,41.91,41.92,145280.0,37.5483,37.5662,37.5394,37.5483,145280.0
2020-12-15 13:55:00,41.91,41.92,41.85,41.89,129320.0,37.5394,37.5483,37.4856,37.5215,129320.0
2020-12-15 14:00:00,41.87,41.87,41.81,41.84,210010.0,37.5035,37.5035,37.4498,37.4767,210010.0
2020-12-15 14:05:00,41.85,41.88,41.85,41.87,234490.0,37.4856,37.5125,37.4856,37.5035,234490.0
2020-12-15 14:10:00,41.87,41.92,41.86,41.92,237940.0,37.5035,37.5483,37.4946,37.5483,237940.0
2020-12-15 14:15:00,41.92,41.92,41.9,41.91,116240.0,37.5483,37.5483,37.5304,37.5394,116240.0
2020-12-15 14:20:00,41.91,41.93,41.86,41.88,58850.0,37.5394,37.5573,37.4946,37.5125,58850.0
2020-12-15 14:25:00,41.88,41.88,41.81,41.81,108990.0,37.5125,37.5125,37.4498,37.4498,108990.0
2020-12-15 14:30:00,41.82,41.86,41.82,41.82,134080.0,37.4588,37.4946,37.4588,37.4588,134080.0
2020-12-15 14:35:00,41.82,41.83,41.8,41.8,94400.0,37.4588,37.4677,37.4408,37.4408,94400.0
2020-12-15 14:40:00,41.81,41.82,41.77,41.8,59370.0,37.4498,37.4588,37.414,37.4408,59370.0
2020-12-15 14:45:00,41.81,41.81,41.75,41.77,75170.0,37.4498,37.4498,37.3961,37.414,75170.0
2020-12-15 14:50:00,41.77,41.83,41.74,41.82,257660.0,37.414,37.4677,37.3871,37.4588,257660.0
2020-12-15 14:55:00,41.81,41.84,41.81,41.81,269230.0,37.4498,37.4767,37.4498,37.4498,269230.0
2020-12-15 15:00:00,41.8,41.83,41.78,41.78,558520.0,37.4408,37.4677,37.4229,37.4229,558520.0
2020-12-15 15:05:00,41.78,41.85,41.78,41.81,262880.0,37.4229,37.4856,37.4229,37.4498,262880.0
2020-12-15 15:10:00,41.83,41.84,41.8,41.84,96310.0,37.4677,37.4767,37.4408,37.4767,96310.0
2020-12-15 15:15:00,41.84,41.85,41.82,41.83,98910.0,37.4767,37.4856,37.4588,37.4677,98910.0
2020-12-15 15:20:00,41.83,41.86,41.82,41.86,118320.0,37.4677,37.4946,37.4588,37.4946,118320.0
2020-12-15 15:25:00,41.86,41.86,41.78,41.78,103130.0,37.4946,37.4946,37.4229,37.4229,103130.0
2020-12-15 15:30:00,41.78,41.78,41.71,41.74,132070.0,37.4229,37.4229,37.3602,37.3871,132070.0
2020-12-15 15:35:00,41.74,41.8,41.71,41.79,164370.0,37.3871,37.4408,37.3602,37.4319,164370.0
2020-12-15 15:40:00,41.8,41.8,41.75,41.76,312840.0,37.4408,37.4408,37.3961,37.405,312840.0
2020-12-15 15:45:00,41.76,41.76,41.71,41.71,489620.0,37.405,37.405,37.3602,37.3602,489620.0
2020-12-15 15:50:00,41.71,41.73,41.66,41.73,555470.0,37.3602,37.3781,37.3154,37.3781,555470.0
2020-12-15 15:55:00,41.72,41.85,41.71,41.81,558470.0,37.3692,37.4856,37.3602,37.4498,558470.0
2020-12-16 09:30:00,41.85,41.92,41.7,41.89,577190.0,37.4856,37.5483,37.3513,37.5215,577190.0
2020-12-16 09:35:00,41.89,41.92,41.79,41.85,380080.0,37.5215,37.5483,37.4319,37.4856,380080.0
2020-12-16 09:40:00,41.84,41.87,41.76,41.85,553370.0,37.4767,37.5035,37.405,37.4856,553370.0
2020-12-16 09:45:00,41.87,42.03,41.86,42.03,303090.0,37.5035,37.6469,37.4946,37.6469,303090.0
2020-12-16 09:50:00,42.02,42.09,41.99,41.99,207900.0,37.6379,37.7006,37.611,37.611,207900.0
2020-12-16 09:55:00,42.0,42.01,41.85,41.88,164390.0,37.62,37.6289,37.4856,37.5125,164390.0
2020-12-16 10:00:00,41.87,41.88,41.76,41.85,205990.0,37.5035,37.5125,37.405,37.4856,205990.0
2020-12-16 10:05:00,41.87,41.89,41.82,41.82,113980.0,37.5035,37.5215,37.4588,37.4588,113980.0
2020-12-16 10:10:00,41.83,41.84,41.74,41.84,110290.0,37.4677,37.4767,37.3871,37.4767,110290.0
2020-12-16 10:15:00,41.82,41.97,41.81,41.93,252550.0,37.4588,37.5931,37.4498,37.5573,252550.0
2020-12-16 10:20:00,41.93,41.97,41.82,41.84,123890.0,37.5573,37.5931,37.4588,37.4767,123890.0
2020-12-16 10:25:00,41.86,41.89,41.78,41.8,178900.0,37.4946,37.5215,37.4229,37.4408,178900.0
2020-12-16 10:30:00,41.79,41.95,41.79,41.94,82360.0,37.4319,37.5752,37.4319,37.5662,82360.0
2020-12-16 10:35:00,41.95,42.0,41.92,41.98,109630.0,37.5752,37.62,37.5483,37.6021,109630.0
2020-12-16 10:40:00,41.97,42.07,41.96,42.05,156560.0,37.5931,37.6827,37.5842,37.6648,156560.0
2020-12-16 10:45:00,42.03,42.05,41.99,42.04,100350.0,37.6469,37.6648,37.611,37.6558,100350.0
2020-12-16 10:50:00,42.02,42.07,42.01,42.05,87040.0,37.6379,37.6827,37.6289,37.6648,87040.0
2020-12-16 10:55:00,42.06,42.06,41.98,41.99,86110.0,37.6737,37.6737,37.6021,37.611,86110.0
2020-12-16 11:00:00,42.0,42.0,41.93,41.99,69950.0,37.62,37.62,37.5573,37.611,69950.0
2020-12-16 11:05:00,42.0,42.06,42.0,42.04,101710.0,37.62,37.6737,37.62,37.6558,101710.0
2020-12-16 11:10:00,42.04,42.05,42.01,42.04,68400.0,37.6558,37.6648,37.6289,37.6558,68400.0
2020-12-16 11:15:00,42.05,42.07,42.03,42.06,144770.0,37.6648,37.6827,37.6469,37.6737,144770.0
2020-12-16 11:20:00,42.05,42.1,42.05,42.07,160630.0,37.6648,37.7096,37.6648,37.6827,160630.0
2020-12-16 11:25:00,42.07,42.19,42.06,42.18,82450.0,37.6827,37.7902,37.6737,37.7812,82450.0
2020-12-16 11:30:00,42.18,42.19,42.13,42.18,140280.0,37.7812,37.7902,37.7364,37.7812,140280.0
2020-12-16 11:35:00,42.17,42.28,42.13,42.28,197120.0,37.7723,37.8708,37.7364,37.8708,197120.0
2020-12-16 11:40:00,42.28,42.28,42.21,42.28,417070.0,37.8708,37.8708,37.8081,37.8708,417070.0
2020-12-16 11:45:00,42.29,42.34,42.28,42.31,183490.0,37.8797,37.9245,37.8708,37.8977,183490.0
2020-12-16 11:50:00,42.31,42.31,42.28,42.31,90380.0,37.8977,37.8977,37.8708,37.8977,90380.0
2020-12-16 11:55:00,42.32,42.35,42.3,42.34,115600.0,37.9066,37.9335,37.8887,37.9245,115600.0
2020-12-16 12:00:00,42.35,42.35,42.26,42.3,113410.0,37.9335,37.9335,37.8529,37.8887,113410.0
2020-12-16 12:05:00,42.3,42.3,42.27,42.3,123130.0,37.8887,37.8887,37.8618,37.8887,123130.0
2020-12-16 12:10:00,42.3,42.33,42.29,42.33,134050.0,37.8887,37.9156,37.8797,37.9156,134050.0
2020-12-16 12:15:00,42.34,42.35,42.32,42.33,106250.0,37.9245,37.9335,37.9066,37.9156,106250.0
2020-12-16 12:20:00,42.34,42.35,42.29,42.3,122910.0,37.9245,37.9335,37.8797,37.8887,122910.0
2020-12-16 12:25:00,42.3,42.35,42.29,42.35,91130.0,37.8887,37.9335,37.8797,37.9335,91130.0
2020-12-16 12:30:00,42.33,42.35,42.29,42.32,124700.0,37.9156,37.9335,37.8797,37.9066,124700.0
2020-12-16 12:35:00,42.32,42.34,42.3,42.33,113010.0,37.9066,37.9245,37.8887,37.9156,113010.0
2020-12-16 12:40:00,42.34,42.37,42.33,42.37,69530.0,37.9245,37.9514,37.9156,37.9514,69530.0
2020-12-16 12:45:00,42.36,42.42,42.36,42.39,237990.0,37.9424,37.9962,37.9424,37.9693,237990.0
2020-12-16 12:50:00,42.39,42.41,42.36,42.41,101570.0,37.9693,37.9872,37.9424,37.9872,101570.0
2020-12-16 12:55:00,42.41,42.45,42.39,42.44,96800.0,37.9872,38.0231,37.9693,38.0141,96800.0
2020-12-16 13:00:00,42.44,42.44,42.34,42.34,41320.0,38.0141,38.0141,37.9245,37.9245,41320.0
2020-12-16 13:05:00,42.34,42.34,42.26,42.26,55580.0,37.9245,37.9245,37.8529,37.8529,55580.0
2020-12-16 13:10:00,42.27,42.28,42.25,42.27,63470.0,37.8618,37.8708,37.8439,37.8618,63470.0
2020-12-16 13:15:00,42.27,42.28,42.26,42.26,46900.0,37.8618,37.8708,37.8529,37.8529,46900.0
2020-12-16 13:20:00,42.27,42.27,42.21,42.22,76650.0,37.8618,37.8618,37.8081,37.817,76650.0
2020-12-16 13:25:00,42.21,42.23,42.14,42.14,111280.0,37.8081,37.826,37.7454,37.7454,111280.0
2020-12-16 13:30:00,42.15,42.21,42.15,42.16,92040.0,37.7543,37.8081,37.7543,37.7633,92040.0
2020-12-16 13:35:00,42.16,42.18,42.14,42.17,46150.0,37.7633,37.7812,37.7454,37.7723,46150.0
2020-12-16 13:40:00,42.17,42.17,42.14,42.14,68320.0,37.7723,37.7723,37.7454,37.7454,68320.0
2020-12-16 13:45:00,42.16,42.19,42.15,42.15,111680.0,37.7633,37.7902,37.7543,37.7543,111680.0
2020-12-16 13:50:00,42.16,42.27,42.16,42.27,229740.0,37.7633,37.8618,37.7633,37.8618,229740.0
2020-12-16 13:55:00,42.26,42.4,42.25,42.39,321870.0,37.8529,37.9783,37.8439,37.9693,321870.0
2020-12-16 14:00:00,42.38,42.41,42.32,42.34,166280.0,37.9604,37.9872,37.9066,37.9245,166280.0
2020-12-16 14:05:00,42.27,42.3,42.19,42.21,87690.0,37.8618,37.8887,37.7902,37.8081,87690.0
2020-12-16 14:10:00,42.21,42.25,42.15,42.22,89150.0,37.8081,37.8439,37.7543,37.817,89150.0
2020-12-16 14:15:00,42.22,42.23,42.19,42.21,73580.0,37.817,37.826,37.7902,37.8081,73580.0
2020-12-16 14:20:00,42.24,42.25,42.2,42.25,87660.0,37.835,37.8439,37.7991,37.8439,87660.0
2020-12-16 14:25:00,42.24,42.28,42.22,42.27,120970.0,37.835,37.8708,37.817,37.8618,120970.0
2020-12-16 14:30:00,42.3,42.35,42.29,42.34,92370.0,37.8887,37.9335,37.8797,37.9245,92370.0
2020-12-16 14:35:00,42.34,42.49,42.34,42.49,145710.0,37.9245,38.0589,37.9245,38.0589,145710.0
2020-12-16 14:40:00,42.48,42.52,42.47,42.52,148740.0,38.0499,38.0858,38.041,38.0858,148740.0
2020-12-16 14:45:00,42.51,42.54,42.49,42.49,95870.0,38.0768,38.1037,38.0589,38.0589,95870.0
2020-12-16 14:50:00,42.49,42.53,42.49,42.51,114980.0,38.0589,38.0947,38.0589,38.0768,114980.0
2020-12-16 14:55:00,42.51,42.55,42.51,42.53,121140.0,38.0768,38.1126,38.0768,38.0947,121140.0
2020-12-16 15:00:00,42.52,42.52,42.47,42.49,99910.0,38.0858,38.0858,38.041,38.0589,99910.0
2020-12-16 15:05:00,42.5,42.52,42.47,42.49,190810.0,38.0678,38.0858,38.041,38.0589,190810.0
2020-12-16 15:10:00,42.5,42.5,42.43,42.47,247170.0,38.0678,38.0678,38.0051,38.041,247170.0
2020-12-16 15:15:00,42.48,42.57,42.48,42.56,198980.0,38.0499,38.1305,38.0499,38.1216,198980.0
2020-12-16 15:20:00,42.57,42.66,42.57,42.66,281290.0,38.1305,38.2112,38.1305,38.2112,281290.0
2020-12-16 15:25:00,42.66,42.71,42.66,42.68,251530.0,38.2112,38.2559,38.2112,38.2291,251530.0
2020-12-16 15:30:00,42.68,42.69,42.59,42.62,219780.0,38.2291,38.238,38.1485,38.1753,219780.0
2020-12-16 15:35:00,42.61,42.61,42.55,42.59,206400.0,38.1664,38.1664,38.1126,38.1485,206400.0
2020-12-16 15:40:00,42.59,42.69,42.59,42.67,249710.0,38.1485,38.238,38.1485,38.2201,249710.0
2020-12-16 15:45:00,42.67,42.7,42.65,42.67,337940.0,38.2201,38.247,38.2022,38.2201,337940.0
2020-12-16 15:50:00,42.67,42.67,42.58,42.62,505680.0,38.2201,38.2201,38.1395,38.1753,505680.0
2020-12-16 15:55:00,42.63,42.64,42.47,42.49,672250.0,38.1843,38.1932,38.041,38.0589,672250.0
2020-12-17 09:30:00,42.69,42.84,42.64,42.76,535370.0,38.238,38.3724,38.1932,38.3007,535370.0
2020-12-17 09:35:00,42.75,42.9,42.74,42.75,266270.0,38.2918,38.4261,38.2828,38.2918,266270.0
2020-12-17 09:40:00,42.74,42.81,42.7,42.77,298940.0,38.2828,38.3455,38.247,38.3097,298940.0
2020-12-17 09:45:00,42.77,42.89,42.75,42.89,150490.0,38.3097,38.4172,38.2918,38.4172,150490.0
2020-12-17 09:50:00,42.88,42.94,42.87,42.87,169730.0,38.4082,38.462,38.3993,38.3993,169730.0
2020-12-17 09:55:00,42.86,42.92,42.83,42.91,109390.0,38.3903,38.444,38.3634,38.4351,109390.0
2020-12-17 10:00:00,42.89,42.97,42.89,42.94,292990.0,38.4172,38.4888,38.4172,38.462,292990.0
2020-12-17 10:05:00,42.94,43.0,42.85,42.92,287670.0,38.462,38.5157,38.3813,38.444,287670.0
2020-12-17 10:10:00,42.94,42.94,42.91,42.92,41030.0,38.462,38.462,38.4351,38.444,41030.0
2020-12-17 10:15:00,42.93,42.96,42.89,42.95,63130.0,38.453,38.4799,38.4172,38.4709,63130.0
2020-12-17 10:20:00,42.94,42.94,42.77,42.77,117670.0,38.462,38.462,38.3097,38.3097,117670.0
2020-12-17 10:25:00,42.78,42.83,42.72,42.83,136480.0,38.3186,38.3634,38.2649,38.3634,136480.0
2020-12-17 10:30:00,42.82,42.88,42.82,42.84,32960.0,38.3545,38.4082,38.3545,38.3724,32960.0
2020-12-17 10:35:00,42.82,42.83,42.77,42.77,66910.0,38.3545,38.3634,38.3097,38.3097,66910.0
2020-12-17 10:40:00,42.75,42.78,42.7,42.73,116160.0,38.2918,38.3186,38.247,38.2739,116160.0
2020-12-17 10:45:00,42.73,42.78,42.73,42.76,86160.0,38.2739,38.3186,38.2739,38.3007,86160.0
2020-12-17 10:50:00,42.75,42.77,42.7,42.72,62850.0,38.2918,38.3097,38.247,38.2649,62850.0
2020-12-17 10:55:00,42.72,42.73,42.64,42.66,337380.0,38.2649,38.2739,38.1932,38.2112,337380.0
2020-12-17 11:00:00,42.67,42.73,42.66,42.69,66380.0,38.2201,38.2739,38.2112,38.238,66380.0
2020-12-17 11:05:00,42.69,42.74,42.68,42.73,257220.0,38.238,38.2828,38.2291,38.2739,257220.0
2020-12-17 11:10:00,42.74,42.88,42.74,42.85,179770.0,38.2828,38.4082,38.2828,38.3813,179770.0
2020-12-17 11:15:00,42.84,42.88,42.83,42.86,58360.0,38.3724,38.4082,38.3634,38.3903,58360.0
2020-12-17 11:20:00,42.85,42.89,42.82,42.89,57570.0,38.3813,38.4172,38.3545,38.4172,57570.0
2020-12-17 11:25:00,42.89,42.93,42.88,42.88,87400.0,38.4172,38.453,38.4082,38.4082,87400.0
2020-12-17 11:30:00,42.87,42.91,42.86,42.91,76050.0,38.3993,38.4351,38.3903,38.4351,76050.0
2020-12-17 11:35:00,42.91,42.92,42.88,42.88,38460.0,38.4351,38.444,38.4082,38.4082,38460.0
2020-12-17 11:40:00,42.88,42.95,42.87,42.93,91060.0,38.4082,38.4709,38.3993,38.453,91060.0
2020-12-17 11:45:00,42.93,42.95,42.86,42.87,95460.0,38.453,38.4709,38.3903,38.3993,95460.0
2020-12-17 11:50:00,42.86,42.86,42.71,42.74,84960.0,38.3903,38.3903,38.2559,38.2828,84960.0
2020-12-17 11:55:00,42.74,42.84,42.72,42.81,126960.0,38.2828,38.3724,38.2649,38.3455,126960.0
2020-12-17 12:00:00,42.83,42.88,42.83,42.88,115550.0,38.3634,38.4082,38.3634,38.4082,115550.0
2020-12-17 12:05:00,42.87,42.88,42.84,42.87,58730.0,38.3993,38.4082,38.3724,38.3993,58730.0
2020-12-17 12:10:00,42.87,42.87,42.8,42.82,77850.0,38.3993,38.3993,38.3366,38.3545,77850.0
2020-12-17 12:15:00,42.82,42.83,42.79,42.79,35000.0,38.3545,38.3634,38.3276,38.3276,35000.0
2020-12-17 12:20:00,42.78,42.78,42.71,42.72,77840.0,38.3186,38.3186,38.2559,38.2649,77840.0
2020-12-17 12:25:00,42.71,42.72,42.69,42.7,110830.0,38.2559,38.2649,38.238,38.247,110830.0
2020-12-17 12:30:00,42.71,42.72,42.61,42.62,107360.0,38.2559,38.2649,38.1664,38.1753,107360.0
2020-12-17 12:35:00,42.62,42.66,42.61,42.66,61970.0,38.1753,38.2112,38.1664,38.2112,61970.0
2020-12-17 12:40:00,42.66,42.7,42.65,42.69,43050.0,38.2112,38.247,38.2022,38.238,43050.0
2020-12-17 12:45:00,42.7,42.7,42.63,42.7,88320.0,38.247,38.247,38.1843,38.247,88320.0
2020-12-17 12:50:00,42.7,42.7,42.66,42.68,67100.0,38.247,38.247,38.2112,38.2291,67100.0
2020-12-17 12:55:00,42.68,42.69,42.63,42.64,75260.0,38.2291,38.238,38.1843,38.1932,75260.0
2020-12-17 13:00:00,42.64,42.69,42.63,42.68,62570.0,38.1932,38.238,38.1843,38.2291,62570.0
2020-12-17 13:05:00,42.68,42.71,42.68,42.69,63000.0,38.2291,38.2559,38.2291,38.238,63000.0
2020-12-17 13:10:00,42.69,42.7,42.66,42.67,47320.0,38.238,38.247,38.2112,38.2201,47320.0
2020-12-17 13:15:00,42.66,42.68,42.65,42.66,19000.0,38.2112,38.2291,38.2022,38.2112,19000.0
2020-12-17 13:20:00,42.67,42.71,42.67,42.7,45290.0,38.2201,38.2559,38.2201,38.247,45290.0
2020-12-17 13:25:00,42.7,42.71,42.68,42.7,56440.0,38.247,38.2559,38.2291,38.247,56440.0
2020-12-17 13:30:00,42.7,42.7,42.67,42.68,37460.0,38.247,38.247,38.2201,38.2291,37460.0
2020-12-17 13:35:00,42.69,42.7,42.65,42.68,48380.0,38.238,38.247,38.2022,38.2291,48380.0
2020-12-17 13:40:00,42.68,42.69,42.68,42.68,51150.0,38.2291,38.238,38.2291,38.2291,51150.0
2020-12-17 13:45:00,42.67,42.7,42.66,42.69,59210.0,38.2201,38.247,38.2112,38.238,59210.0
2020-12-17 13:50:00,42.68,42.71,42.66,42.71,35500.0,38.2291,38.2559,38.2112,38.2559,35500.0
2020-12-17 13:55:00,42.7,42.71,42.68,42.69,72870.0,38.247,38.2559,38.2291,38.238,72870.0
2020-12-17 14:00:00,42.67,42.67,42.61,42.61,44120.0,38.2201,38.2201,38.1664,38.1664,44120.0
2020-12-17 14:05:00,42.62,42.65,42.62,42.65,31150.0,38.1753,38.2022,38.1753,38.2022,31150.0
2020-12-17 14:10:00,42.64,42.67,42.62,42.65,37590.0,38.1932,38.2201,38.1753,38.2022,37590.0
2020-12-17 14:15:00,42.64,42.66,42.64,42.65,31820.0,38.1932,38.2112,38.1932,38.2022,31820.0
2020-12-17 14:20:00,42.66,42.7,42.66,42.69,125900.0,38.2112,38.247,38.2112,38.238,125900.0
2020-12-17 14:25:00,42.69,42.69,42.65,42.67,139100.0,38.238,38.238,38.2022,38.2201,139100.0
2020-12-17 14:30:00,42.68,42.71,42.68,42.71,196920.0,38.2291,38.2559,38.2291,38.2559,196920.0
2020-12-17 14:35:00,42.7,42.71,42.68,42.7,100340.0,38.247,38.2559,38.2291,38.247,100340.0
2020-12-17 14:40:00,42.7,42.7,42.65,42.68,119070.0,38.247,38.247,38.2022,38.2291,119070.0
2020-12-17 14:45:00,42.69,42.72,42.68,42.7,103040.0,38.238,38.2649,38.2291,38.247,103040.0
2020-12-17 14:50:00,42.7,42.73,42.69,42.71,127840.0,38.247,38.2739,38.238,38.2559,127840.0
2020-12-17 14:55:00,42.71,42.73,42.69,42.7,93210.0,38.2559,38.2739,38.238,38.247,93210.0
2020-12-17 15:00:00,42.71,42.73,42.69,42.7,79080.0,38.2559,38.2739,38.238,38.247,79080.0
2020-12-17 15:05:00,42.7,42.71,42.67,42.7,117510.0,38.247,38.2559,38.2201,38.247,117510.0
2020-12-17 15:10:00,42.7,42.71,42.69,42.7,119140.0,38.247,38.2559,38.238,38.247,119140.0
2020-12-17 15:15:00,42.7,42.73,42.7,42.71,86880.0,38.247,38.2739,38.247,38.2559,86880.0
2020-12-17 15:20:00,42.71,42.72,42.69,42.7,83630.0,38.2559,38.2649,38.238,38.247,83630.0
2020-12-17 15:25:00,42.7,42.7,42.61,42.61,153260.0,38.247,38.247,38.1664,38.1664,153260.0
2020-12-17 15:30:00,42.61,42.61,42.45,42.5,251370.0,38.1664,38.1664,38.0231,38.0678,251370.0
2020-12-17 15:35:00,42.51,42.62,42.5,42.59,135050.0,38.0768,38.1753,38.0678,38.1485,135050.0
2020-12-17 15:40:00,42.56,42.61,42.54,42.58,141770.0,38.1216,38.1664,38.1037,38.1395,141770.0
2020-12-17 15:45:00,42.58,42.63,42.57,42.63,90970.0,38.1395,38.1843,38.1305,38.1843,90970.0
2020-12-17 15:50:00,42.63,42.66,42.6,42.64,274620.0,38.1843,38.2112,38.1574,38.1932,274620.0
2020-12-17 15:55:00,42.64,42.64,42.56,42.6,499170.0,38.1932,38.1932,38.1216,38.1574,499170.0
2020-12-18 09:30:00,42.46,42.48,42.2,42.36,3774310.0,38.3471,38.3651,38.1123,38.2568,3774310.0
2020-12-18 09:35:00,42.32,42.55,42.29,42.55,269470.0,38.2206,38.4284,38.1935,38.4284,269470.0
2020-12-18 09:40:00,42.54,42.54,42.45,42.5,111570.0,38.4193,38.4193,38.3381,38.3832,111570.0
2020-12-18 09:45:00,42.51,42.62,42.45,42.62,233180.0,38.3922,38.4916,38.3381,38.4916,233180.0
2020-12-18 09:50:00,42.61,42.62,42.45,42.5,119090.0,38.4826,38.4916,38.3381,38.3832,119090.0
2020-12-18 09:55:00,42.52,42.56,42.51,42.53,72670.0,38.4013,38.4374,38.3922,38.4103,72670.0
2020-12-18 10:00:00,42.52,42.55,42.47,42.5,106910.0,38.4013,38.4284,38.3561,38.3832,106910.0
2020-12-18 10:05:00,42.51,42.67,42.46,42.66,285810.0,38.3922,38.5367,38.3471,38.5277,285810.0
2020-12-18 10:10:00,42.67,42.79,42.65,42.79,169210.0,38.5367,38.6451,38.5187,38.6451,169210.0
2020-12-18 10:15:00,42.79,42.86,42.72,42.83,142560.0,38.6451,38.7083,38.5819,38.6812,142560.0
2020-12-18 10:20:00,42.83,42.84,42.74,42.76,134560.0,38.6812,38.6903,38.6,38.618,134560.0
2020-12-18 10:25:00,42.77,42.8,42.66,42.71,113290.0,38.6271,38.6541,38.5277,38.5729,113290.0
2020-12-18 10:30:00,42.72,42.74,42.68,42.71,88150.0,38.5819,38.6,38.5458,38.5729,88150.0
2020-12-18 10:35:00,42.72,42.77,42.72,42.75,182830.0,38.5819,38.6271,38.5819,38.609,182830.0
2020-12-18 10:40:00,42.77,42.81,42.75,42.76,110200.0,38.6271,38.6632,38.609,38.618,110200.0
2020-12-18 10:45:00,42.76,42.77,42.73,42.74,74930.0,38.618,38.6271,38.5909,38.6,74930.0
2020-12-18 10:50:00,42.75,42.78,42.73,42.78,324220.0,38.609,38.6361,38.5909,38.6361,324220.0
2020-12-18 10:55:00,42.77,42.95,42.76,42.93,312800.0,38.6271,38.7896,38.618,38.7716,312800.0
2020-12-18 11:00:00,42.94,42.98,42.89,42.95,170470.0,38.7806,38.8167,38.7354,38.7896,170470.0
2020-12-18 11:05:00,42.95,42.99,42.93,42.99,168100.0,38.7896,38.8257,38.7716,38.8257,168100.0
2020-12-18 11:10:00,42.99,42.99,42.87,42.89,308250.0,38.8257,38.8257,38.7174,38.7354,308250.0
2020-12-18 11:15:00,42.89,42.94,42.83,42.94,163680.0,38.7354,38.7806,38.6812,38.7806,163680.0
2020-12-18 11:20:00,42.94,42.99,42.91,42.99,139080.0,38.7806,38.8257,38.7535,38.8257,139080.0
2020-12-18 11:25:00,42.99,43.04,42.98,42.98,175830.0,38.8257,38.8709,38.8167,38.8167,175830.0
2020-12-18 11:30:00,42.97,42.97,42.91,42.93,189700.0,38.8077,38.8077,38.7535,38.7716,189700.0
2020-12-18 11:35:00,42.94,42.99,42.93,42.99,47000.0,38.7806,38.8257,38.7716,38.8257,47000.0
2020-12-18 11:40:00,42.99,43.03,42.97,43.03,79070.0,38.8257,38.8619,38.8077,38.8619,79070.0
2020-12-18 11:45:00,43.03,43.04,42.98,42.99,71990.0,38.8619,38.8709,38.8167,38.8257,71990.0
2020-12-18 11:50:00,43.01,43.01,42.98,42.98,81980.0,38.8438,38.8438,38.8167,38.8167,81980.0
2020-12-18 11:55:00,42.98,42.99,42.89,42.91,69600.0,38.8167,38.8257,38.7354,38.7535,69600.0
2020-12-18 12:00:00,42.91,42.96,42.87,42.94,92350.0,38.7535,38.7986,38.7174,38.7806,92350.0
2020-12-18 12:05:00,42.94,42.94,42.91,42.92,71860.0,38.7806,38.7806,38.7535,38.7625,71860.0
2020-12-18 12:10:00,42.92,42.96,42.91,42.94,62770.0,38.7625,38.7986,38.7535,38.7806,62770.0
2020-12-18 12:15:00,42.96,43.02,42.96,42.99,78660.0,38.7986,38.8528,38.7986,38.8257,78660.0
2020-12-18 12:20:00,43.0,43.09,42.99,43.07,118130.0,38.8348,38.9161,38.8257,38.898,118130.0
2020-12-18 12:25:00,43.07,43.12,43.07,43.09,184360.0,38.898,38.9432,38.898,38.9161,184360.0
2020-12-18 12:30:00,43.09,43.19,43.08,43.18,83450.0,38.9161,39.0064,38.907,38.9973,83450.0
2020-12-18 12:35:00,43.18,43.18,43.15,43.15,57850.0,38.9973,38.9973,38.9702,38.9702,57850.0
2020-12-18 12:40:00,43.14,43.17,43.14,43.17,102320.0,38.9612,38.9883,38.9612,38.9883,102320.0
2020-12-18 12:45:00,43.17,43.21,43.16,43.19,75240.0,38.9883,39.0244,38.9793,39.0064,75240.0
2020-12-18 12:50:00,43.19,43.21,43.16,43.18,146650.0,39.0064,39.0244,38.9793,38.9973,146650.0
2020-12-18 12:55:00,43.17,43.2,43.17,43.19,75070.0,38.9883,39.0154,38.9883,39.0064,75070.0
2020-12-18 13:00:00,43.19,43.22,43.19,43.21,83770.0,39.0064,39.0335,39.0064,39.0244,83770.0
2020-12-18 13:05:00,43.22,43.28,43.21,43.26,120060.0,39.0335,39.0877,39.0244,39.0696,120060.0
2020-12-18 13:10:00,43.25,43.27,43.24,43.27,32180.0,39.0606,39.0786,39.0515,39.0786,32180.0
2020-12-18 13:15:00,43.27,43.27,43.22,43.24,86560.0,39.0786,39.0786,39.0335,39.0515,86560.0
2020-12-18 13:20:00,43.23,43.24,43.16,43.16,216780.0,39.0425,39.0515,38.9793,38.9793,216780.0
2020-12-18 13:25:00,43.14,43.19,43.11,43.18,65930.0,38.9612,39.0064,38.9341,38.9973,65930.0
2020-12-18 13:30:00,43.17,43.18,43.14,43.15,59500.0,38.9883,38.9973,38.9612,38.9702,59500.0
2020-12-18 13:35:00,43.15,43.17,43.14,43.15,85780.0,38.9702,38.9883,38.9612,38.9702,85780.0
2020-12-18 13:40:00,43.14,43.19,43.14,43.18,35520.0,38.9612,39.0064,38.9612,38.9973,35520.0
2020-12-18 13:45:00,43.18,43.2,43.17,43.19,64670.0,38.9973,39.0154,38.9883,39.0064,64670.0
2020-12-18 13:50:00,43.18,43.21,43.18,43.19,62500.0,38.9973,39.0244,38.9973,39.0064,62500.0
2020-12-18 13:55:00,43.19,43.2,43.18,43.19,67150.0,39.0064,39.0154,38.9973,39.0064,67150.0
2020-12-18 14:00:00,43.19,43.19,43.14,43.15,53930.0,39.0064,39.0064,38.9612,38.9702,53930.0
2020-12-18 14:05:00,43.15,43.19,43.15,43.19,66380.0,38.9702,39.0064,38.9702,39.0064,66380.0
2020-12-18 14:10:00,43.19,43.2,43.17,43.18,93610.0,39.0064,39.0154,38.9883,38.9973,93610.0
2020-12-18 14:15:00,43.18,43.21,43.17,43.2,77990.0,38.9973,39.0244,38.9883,39.0154,77990.0
2020-12-18 14:20:00,43.21,43.22,43.21,43.21,94440.0,39.0244,39.0335,39.0244,39.0244,94440.0
2020-12-18 14:25:00,43.22,43.23,43.2,43.21,131220.0,39.0335,39.0425,39.0154,39.0244,131220.0
2020-12-18 14:30:00,43.21,43.25,43.19,43.25,85600.0,39.0244,39.0606,39.0064,39.0606,85600.0
2020-12-18 14:35:00,43.25,43.26,43.23,43.24,91160.0,39.0606,39.0696,39.0425,39.0515,91160.0
2020-12-18 14:40:00,43.24,43.25,43.15,43.16,114600.0,39.0515,39.0606,38.9702,38.9793,114600.0
2020-12-18 14:45:00,43.18,43.22,43.16,43.21,161320.0,38.9973,39.0335,38.9793,39.0244,161320.0
2020-12-18 14:50:00,43.2,43.21,43.19,43.2,148280.0,39.0154,39.0244,39.0064,39.0154,148280.0
2020-12-18 14:55:00,43.2,43.2,43.06,43.07,114440.0,39.0154,39.0154,38.889,38.898,114440.0
2020-12-18 15:00:00,43.08,43.1,43.06,43.08,99520.0,38.907,38.9251,38.889,38.907,99520.0
2020-12-18 15:05:00,43.09,43.13,43.09,43.1,125640.0,38.9161,38.9522,38.9161,38.9251,125640.0
2020-12-18 15:10:00,43.09,43.12,43.09,43.12,333980.0,38.9161,38.9432,38.9161,38.9432,333980.0
2020-12-18 15:15:00,43.11,43.16,43.11,43.13,86750.0,38.9341,38.9793,38.9341,38.9522,86750.0
2020-12-18 15:20:00,43.13,43.15,43.08,43.11,140050.0,38.9522,38.9702,38.907,38.9341,140050.0
2020-12-18 15:25:00,43.11,43.13,43.01,43.09,333640.0,38.9341,38.9522,38.8438,38.9161,333640.0
2020-12-18 15:30:00,43.07,43.2,43.05,43.19,192630.0,38.898,39.0154,38.8799,39.0064,192630.0
2020-12-18 15:35:00,43.19,43.22,43.12,43.13,365370.0,39.0064,39.0335,38.9432,38.9522,365370.0
2020-12-18 15:40:00,43.11,43.19,43.08,43.18,408590.0,38.9341,39.0064,38.907,38.9973,408590.0
2020-12-18 15:45:00,43.19,43.24,43.18,43.21,276470.0,39.0064,39.0515,38.9973,39.0244,276470.0
2020-12-18 15:50:00,43.19,43.5,43.06,43.45,1264820.0,39.0064,39.2863,38.889,39.2412,1264820.0
2020-12-18 15:55:00,43.4,43.57,43.29,43.47,1853350.0,39.196,39.3496,39.0967,39.2592,1853350.0
2020-12-21 09:30:00,42.83,43.2,42.8,42.89,614100.0,38.6812,39.0154,38.6541,38.7354,614100.0
2020-12-21 09:35:00,42.93,43.02,42.83,42.84,217660.0,38.7716,38.8528,38.6812,38.6903,217660.0
2020-12-21 09:40:00,42.82,42.88,42.72,42.78,198390.0,38.6722,38.7264,38.5819,38.6361,198390.0
2020-12-21 09:45:00,42.83,42.83,42.66,42.72,170960.0,38.6812,38.6812,38.5277,38.5819,170960.0
2020-12-21 09:50:00,42.67,42.8,42.67,42.78,134160.0,38.5367,38.6541,38.5367,38.6361,134160.0
2020-12-21 09:55:00,42.78,42.92,42.78,42.81,207470.0,38.6361,38.7625,38.6361,38.6632,207470.0
2020-12-21 10:00:00,42.81,42.88,42.68,42.69,116980.0,38.6632,38.7264,38.5458,38.5548,116980.0
2020-12-21 10:05:00,42.71,42.72,42.52,42.68,326660.0,38.5729,38.5819,38.4013,38.5458,326660.0
2020-12-21 10:10:00,42.71,42.78,42.56,42.57,131370.0,38.5729,38.6361,38.4374,38.4464,131370.0
2020-12-21 10:15:00,42.55,42.7,42.51,42.56,112250.0,38.4284,38.5638,38.3922,38.4374,112250.0
2020-12-21 10:20:00,42.59,42.68,42.54,42.66,125540.0,38.4645,38.5458,38.4193,38.5277,125540.0
2020-12-21 10:25:00,42.65,42.74,42.64,42.73,137520.0,38.5187,38.6,38.5096,38.5909,137520.0
2020-12-21 10:30:00,42.7,42.72,42.56,42.58,126250.0,38.5638,38.5819,38.4374,38.4555,126250.0
2020-12-21 10:35:00,42.6,42.64,42.37,42.49,140940.0,38.4735,38.5096,38.2658,38.3742,140940.0
2020-12-21 10:40:00,42.49,42.59,42.44,42.54,111140.0,38.3742,38.4645,38.329,38.4193,111140.0
2020-12-21 10:45:00,42.53,42.6,42.44,42.52,112910.0,38.4103,38.4735,38.329,38.4013,112910.0
2020-12-21 10:50:00,42.51,42.58,42.44,42.47,92860.0,38.3922,38.4555,38.329,38.3561,92860.0
2020-12-21 10:55:00,42.48,42.65,42.48,42.6,65910.0,38.3651,38.5187,38.3651,38.4735,65910.0
2020-12-21 11:00:00,42.58,42.59,42.52,42.55,96490.0,38.4555,38.4645,38.4013,38.4284,96490.0
2020-12-21 11:05:00,42.55,42.56,42.48,42.51,53450.0,38.4284,38.4374,38.3651,38.3922,53450.0
2020-12-21 11:10:00,42.52,42.53,42.48,42.52,45410.0,38.4013,38.4103,38.3651,38.4013,45410.0
2020-12-21 11:15:00,42.52,42.55,42.44,42.53,184800.0,38.4013,38.4284,38.329,38.4103,184800.0
2020-12-21 11:20:00,42.52,42.61,42.51,42.61,35500.0,38.4013,38.4826,38.3922,38.4826,35500.0
2020-12-21 11:25:00,42.6,42.69,42.6,42.68,174170.0,38.4735,38.5548,38.4735,38.5458,174170.0
2020-12-21 11:30:00,42.69,42.72,42.65,42.65,101860.0,38.5548,38.5819,38.5187,38.5187,101860.0
2020-12-21 11:35:00,42.65,42.76,42.64,42.75,154000.0,38.5187,38.618,38.5096,38.609,154000.0
2020-12-21 11:40:00,42.74,42.74,42.66,42.67,73330.0,38.6,38.6,38.5277,38.5367,73330.0
2020-12-21 11:45:00,42.67,42.74,42.66,42.73,74900.0,38.5367,38.6,38.5277,38.5909,74900.0
2020-12-21 11:50:00,42.73,42.77,42.68,42.72,64900.0,38.5909,38.6271,38.5458,38.5819,64900.0
2020-12-21 11:55:00,42.71,42.71,42.66,42.68,21510.0,38.5729,38.5729,38.5277,38.5458,21510.0
2020-12-21 12:00:00,42.67,42.75,42.67,42.75,66790.0,38.5367,38.609,38.5367,38.609,66790.0
2020-12-21 12:05:00,42.74,42.75,42.71,42.74,37200.0,38.6,38.609,38.5729,38.6,37200.0
2020-12-21 12:10:00,42.74,42.76,42.72,42.72,45200.0,38.6,38.618,38.5819,38.5819,45200.0
2020-12-21 12:15:00,42.74,42.76,42.72,42.74,53060.0,38.6,38.618,38.5819,38.6,53060.0
2020-12-21 12:20:00,42.74,42.86,42.74,42.86,88060.0,38.6,38.7083,38.6,38.7083,88060.0
2020-12-21 12:25:00,42.86,42.89,42.85,42.89,51740.0,38.7083,38.7354,38.6993,38.7354,51740.0
2020-12-21 12:30:00,42.89,42.94,42.89,42.91,58620.0,38.7354,38.7806,38.7354,38.7535,58620.0
2020-12-21 12:35:00,42.92,42.93,42.91,42.93,31150.0,38.7625,38.7716,38.7535,38.7716,31150.0
2020-12-21 12:40:00,42.92,42.92,42.86,42.91,36440.0,38.7625,38.7625,38.7083,38.7535,36440.0
2020-12-21 12:45:00,42.9,42.91,42.88,42.91,44700.0,38.7445,38.7535,38.7264,38.7535,44700.0
2020-12-21 12:50:00,42.91,43.0,42.91,42.96,33010.0,38.7535,38.8348,38.7535,38.7986,33010.0
2020-12-21 12:55:00,42.96,42.98,42.93,42.95,51470.0,38.7986,38.8167,38.7716,38.7896,51470.0
2020-12-21 13:00:00,42.94,42.94,42.89,42.9,34150.0,38.7806,38.7806,38.7354,38.7445,34150.0
2020-12-21 13:05:00,42.89,42.98,42.89,42.98,44500.0,38.7354,38.8167,38.7354,38.8167,44500.0
2020-12-21 13:10:00,42.98,43.03,42.96,43.03,47780.0,38.8167,38.8619,38.7986,38.8619,47780.0
2020-12-21 13:15:00,43.04,43.04,43.02,43.03,52480.0,38.8709,38.8709,38.8528,38.8619,52480.0
2020-12-21 13:20:00,43.03,43.03,43.01,43.02,48160.0,38.8619,38.8619,38.8438,38.8528,48160.0
2020-12-21 13:25:00,43.02,43.05,43.02,43.03,44190.0,38.8528,38.8799,38.8528,38.8619,44190.0
2020-12-21 13:30:00,43.03,43.09,43.03,43.09,60550.0,38.8619,38.9161,38.8619,38.9161,60550.0
2020-12-21 13:35:00,43.1,43.1,43.05,43.05,63240.0,38.9251,38.9251,38.8799,38.8799,63240.0
2020-12-21 13:40:00,43.06,43.1,43.06,43.1,25980.0,38.889,38.9251,38.889,38.9251,25980.0
2020-12-21 13:45:00,43.07,43.09,43.02,43.07,54380.0,38.898,38.9161,38.8528,38.898,54380.0
2020-12-21 13:50:00,43.07,43.09,43.07,43.09,44690.0,38.898,38.9161,38.898,38.9161,44690.0
2020-12-21 13:55:00,43.1,43.12,43.05,43.05,59000.0,38.9251,38.9432,38.8799,38.8799,59000.0
2020-12-21 14:00:00,43.05,43.05,42.95,42.99,60710.0,38.8799,38.8799,38.7896,38.8257,60710.0
2020-12-21 14:05:00,42.99,42.99,42.93,42.94,71720.0,38.8257,38.8257,38.7716,38.7806,71720.0
2020-12-21 14:10:00,42.95,42.97,42.93,42.97,28930.0,38.7896,38.8077,38.7716,38.8077,28930.0
2020-12-21 14:15:00,42.97,43.03,42.95,42.99,73190.0,38.8077,38.8619,38.7896,38.8257,73190.0
2020-12-21 14:20:00,42.99,43.03,42.97,42.99,73180.0,38.8257,38.8619,38.8077,38.8257,73180.0
2020-12-21 14:25:00,42.98,43.01,42.97,42.99,40440.0,38.8167,38.8438,38.8077,38.8257,40440.0
2020-12-21 14:30:00,43.0,43.06,42.99,43.04,54190.0,38.8348,38.889,38.8257,38.8709,54190.0
2020-12-21 14:35:00,43.04,43.08,42.99,42.99,82780.0,38.8709,38.907,38.8257,38.8257,82780.0
2020-12-21 14:40:00,42.99,43.0,42.94,42.94,74180.0,38.8257,38.8348,38.7806,38.7806,74180.0
2020-12-21 14:45:00,42.94,42.96,42.9,42.9,223430.0,38.7806,38.7986,38.7445,38.7445,223430.0
2020-12-21 14:50:00,42.9,42.97,42.9,42.97,162190.0,38.7445,38.8077,38.7445,38.8077,162190.0
2020-12-21 14:55:00,42.97,43.0,42.96,42.99,161480.0,38.8077,38.8348,38.7986,38.8257,161480.0
2020-12-21 15:00:00,42.99,43.0,42.95,42.97,190750.0,38.8257,38.8348,38.7896,38.8077,190750.0
2020-12-21 15:05:00,42.96,42.97,42.9,42.9,112920.0,38.7986,38.8077,38.7445,38.7445,112920.0
2020-12-21 15:10:00,42.9,42.94,42.88,42.94,289370.0,38.7445,38.7806,38.7264,38.7806,289370.0
2020-12-21 15:15:00,42.93,42.94,42.91,42.92,36140.0,38.7716,38.7806,38.7535,38.7625,36140.0
2020-12-21 15:20:00,42.91,42.91,42.83,42.85,95240.0,38.7535,38.7535,38.6812,38.6993,95240.0
2020-12-21 15:25:00,42.85,42.86,42.82,42.82,61700.0,38.6993,38.7083,38.6722,38.6722,61700.0
2020-12-21 15:30:00,42.82,42.82,42.7,42.71,95930.0,38.6722,38.6722,38.5638,38.5729,95930.0
2020-12-21 15:35:00,42.71,42.75,42.67,42.74,171440.0,38.5729,38.609,38.5367,38.6,171440.0
2020-12-21 15:40:00,42.75,42.79,42.75,42.76,85700.0,38.609,38.6451,38.609,38.618,85700.0
2020-12-21 15:45:00,42.76,42.82,42.76,42.81,179110.0,38.618,38.6722,38.618,38.6632,179110.0
2020-12-21 15:50:00,42.8,42.84,42.73,42.82,195720.0,38.6541,38.6903,38.5909,38.6722,195720.0
2020-12-21 15:55:00,42.83,42.94,42.78,42.93,515170.0,38.6812,38.7806,38.6361,38.7716,515170.0
2020-12-22 09:30:00,42.89,43.0,42.8,42.92,406460.0,38.7354,38.8348,38.6541,38.7625,406460.0
2020-12-22 09:35:00,42.93,42.96,42.88,42.92,92800.0,38.7716,38.7986,38.7264,38.7625,92800.0
2020-12-22 09:40:00,42.93,42.95,42.83,42.89,77490.0,38.7716,38.7896,38.6812,38.7354,77490.0
2020-12-22 09:45:00,42.88,43.0,42.88,42.98,62500.0,38.7264,38.8348,38.7264,38.8167,62500.0
2020-12-22 09:50:00,42.98,43.09,42.98,43.09,88050.0,38.8167,38.9161,38.8167,38.9161,88050.0
2020-12-22 09:55:00,43.08,43.21,43.08,43.19,186620.0,38.907,39.0244,38.907,39.0064,186620.0
2020-12-22 10:00:00,43.18,43.2,43.1,43.15,136400.0,38.9973,39.0154,38.9251,38.9702,136400.0
2020-12-22 10:05:00,43.16,43.2,43.1,43.18,89310.0,38.9793,39.0154,38.9251,38.9973,89310.0
2020-12-22 10:10:00,43.18,43.18,43.02,43.1,61710.0,38.9973,38.9973,38.8528,38.9251,61710.0
2020-12-22 10:15:00,43.07,43.15,43.07,43.08,60380.0,38.898,38.9702,38.898,38.907,60380.0
2020-12-22 10:20:00,43.07,43.13,43.06,43.13,48940.0,38.898,38.9522,38.889,38.9522,48940.0
2020-12-22 10:25:00,43.11,43.12,43.08,43.12,37120.0,38.9341,38.9432,38.907,38.9432,37120.0
2020-12-22 10:30:00,43.1,43.11,43.07,43.09,47020.0,38.9251,38.9341,38.898,38.9161,47020.0
2020-12-22 10:35:00,43.08,43.08,43.01,43.02,55050.0,38.907,38.907,38.8438,38.8528,55050.0
2020-12-22 10:40:00,43.02,43.05,42.98,43.04,72620.0,38.8528,38.8799,38.8167,38.8709,72620.0
2020-12-22 10:45:00,43.05,43.05,42.88,42.9,57050.0,38.8799,38.8799,38.7264,38.7445,57050.0
2020-12-22 10:50:00,42.87,42.92,42.85,42.86,50560.0,38.7174,38.7625,38.6993,38.7083,50560.0
2020-12-22 10:55:00,42.87,42.93,42.84,42.93,56210.0,38.7174,38.7716,38.6903,38.7716,56210.0
2020-12-22 11:00:00,42.93,42.96,42.9,42.93,61060.0,38.7716,38.7986,38.7445,38.7716,61060.0
2020-12-22 11:05:00,42.94,43.1,42.93,43.1,177170.0,38.7806,38.9251,38.7716,38.9251,177170.0
2020-12-22 11:10:00,43.08,43.11,43.08,43.09,67570.0,38.907,38.9341,38.907,38.9161,67570.0
2020-12-22 11:15:00,43.12,43.15,43.11,43.13,34680.0,38.9432,38.9702,38.9341,38.9522,34680.0
2020-12-22 11:20:00,43.14,43.14,43.09,43.12,30250.0,38.9612,38.9612,38.9161,38.9432,30250.0
2020-12-22 11:25:00,43.11,43.11,43.06,43.11,14660.0,38.9341,38.9341,38.889,38.9341,14660.0
2020-12-22 11:30:00,43.11,43.11,42.95,42.95,117330.0,38.9341,38.9341,38.7896,38.7896,117330.0
2020-12-22 11:35:00,42.98,43.03,42.94,43.02,68380.0,38.8167,38.8619,38.7806,38.8528,68380.0
2020-12-22 11:40:00,43.03,43.05,42.88,42.92,132660.0,38.8619,38.8799,38.7264,38.7625,132660.0
2020-12-22 11:45:00,42.93,42.97,42.92,42.95,48900.0,38.7716,38.8077,38.7625,38.7896,48900.0
2020-12-22 11:50:00,42.93,42.97,42.9,42.97,52060.0,38.7716,38.8077,38.7445,38.8077,52060.0
2020-12-22 11:55:00,42.96,43.02,42.95,43.02,30690.0,38.7986,38.8528,38.7896,38.8528,30690.0
2020-12-22 12:00:00,43.02,43.06,43.0,43.03,51240.0,38.8528,38.889,38.8348,38.8619,51240.0
2020-12-22 12:05:00,43.03,43.05,43.02,43.03,26500.0,38.8619,38.8799,38.8528,38.8619,26500.0
2020-12-22 12:10:00,43.03,43.08,43.02,43.07,46710.0,38.8619,38.907,38.8528,38.898,46710.0
2020-12-22 12:15:00,43.06,43.07,43.03,43.05,36580.0,38.889,38.898,38.8619,38.8799,36580.0
2020-12-22 12:20:00,43.05,43.09,43.02,43.07,76060.0,38.8799,38.9161,38.8528,38.898,76060.0
2020-12-22 12:25:00,43.07,43.1,43.07,43.08,35390.0,38.898,38.9251,38.898,38.907,35390.0
2020-12-22 12:30:00,43.09,43.12,43.08,43.1,14880.0,38.9161,38.9432,38.907,38.9251,14880.0
2020-12-22 12:35:00,43.1,43.12,43.09,43.11,50700.0,38.9251,38.9432,38.9161,38.9341,50700.0
2020-12-22 12:40:00,43.11,43.14,43.09,43.14,42150.0,38.9341,38.9612,38.9161,38.9612,42150.0
2020-12-22 12:45:00,43.14,43.15,43.12,43.13,26110.0,38.9612,38.9702,38.9432,38.9522,26110.0
2020-12-22 12:50:00,43.11,43.14,43.11,43.13,94300.0,38.9341,38.9612,38.9341,38.9522,94300.0
2020-12-22 12:55:00,43.13,43.16,43.12,43.13,50400.0,38.9522,38.9793,38.9432,38.9522,50400.0
2020-12-22 13:00:00,43.16,43.2,43.16,43.17,55280.0,38.9793,39.0154,38.9793,38.9883,55280.0
2020-12-22 13:05:00,43.17,43.19,43.15,43.15,78710.0,38.9883,39.0064,38.9702,38.9702,78710.0
2020-12-22 13:10:00,43.14,43.18,43.14,43.15,31140.0,38.9612,38.9973,38.9612,38.9702,31140.0
2020-12-22 13:15:00,43.17,43.18,43.16,43.16,8010.0,38.9883,38.9973,38.9793,38.9793,8010.0
2020-12-22 13:20:00,43.17,43.19,43.15,43.17,26720.0,38.9883,39.0064,38.9702,38.9883,26720.0
2020-12-22 13:25:00,43.17,43.2,43.15,43.2,62510.0,38.9883,39.0154,38.9702,39.0154,62510.0
2020-12-22 13:30:00,43.21,43.25,43.2,43.24,86770.0,39.0244,39.0606,39.0154,39.0515,86770.0
2020-12-22 13:35:00,43.24,43.35,43.24,43.34,126680.0,39.0515,39.1509,39.0515,39.1418,126680.0
2020-12-22 13:40:00,43.34,43.36,43.27,43.27,102410.0,39.1418,39.1599,39.0786,39.0786,102410.0
2020-12-22 13:45:00,43.29,43.31,43.28,43.29,50190.0,39.0967,39.1147,39.0877,39.0967,50190.0
2020-12-22 13:50:00,43.29,43.29,43.24,43.27,38910.0,39.0967,39.0967,39.0515,39.0786,38910.0
2020-12-22 13:55:00,43.27,43.3,43.26,43.28,46260.0,39.0786,39.1057,39.0696,39.0877,46260.0
2020-12-22 14:00:00,43.29,43.29,43.26,43.26,24470.0,39.0967,39.0967,39.0696,39.0696,24470.0
2020-12-22 14:05:00,43.27,43.27,43.2,43.25,157990.0,39.0786,39.0786,39.0154,39.0606,157990.0
2020-12-22 14:10:00,43.25,43.29,43.25,43.27,26520.0,39.0606,39.0967,39.0606,39.0786,26520.0
2020-12-22 14:15:00,43.26,43.27,43.21,43.26,123880.0,39.0696,39.0786,39.0244,39.0696,123880.0
2020-12-22 14:20:00,43.26,43.27,43.24,43.24,22100.0,39.0696,39.0786,39.0515,39.0515,22100.0
2020-12-22 14:25:00,43.24,43.26,43.24,43.25,25330.0,39.0515,39.0696,39.0515,39.0606,25330.0
2020-12-22 14:30:00,43.26,43.28,43.23,43.28,63120.0,39.0696,39.0877,39.0425,39.0877,63120.0
2020-12-22 14:35:00,43.27,43.28,43.21,43.21,36000.0,39.0786,39.0877,39.0244,39.0244,36000.0
2020-12-22 14:40:00,43.21,43.23,43.19,43.22,34000.0,39.0244,39.0425,39.0064,39.0335,34000.0
2020-12-22 14:45:00,43.22,43.25,43.21,43.25,46550.0,39.0335,39.0606,39.0244,39.0606,46550.0
2020-12-22 14:50:00,43.25,43.26,43.21,43.22,37480.0,39.0606,39.0696,39.0244,39.0335,37480.0
2020-12-22 14:55:00,43.21,43.24,43.21,43.23,29660.0,39.0244,39.0515,39.0244,39.0425,29660.0
2020-12-22 15:00:00,43.23,43.26,43.23,43.24,51130.0,39.0425,39.0696,39.0425,39.0515,51130.0
2020-12-22 15:05:00,43.24,43.24,43.21,43.22,44340.0,39.0515,39.0515,39.0244,39.0335,44340.0
2020-12-22 15:10:00,43.22,43.24,43.19,43.22,50920.0,39.0335,39.0515,39.0064,39.0335,50920.0
2020-12-22 15:15:00,43.22,43.27,43.2,43.27,158840.0,39.0335,39.0786,39.0154,39.0786,158840.0
2020-12-22 15:20:00,43.27,43.29,43.24,43.24,41280.0,39.0786,39.0967,39.0515,39.0515,41280.0
2020-12-22 15:25:00,43.22,43.24,43.21,43.21,45550.0,39.0335,39.0515,39.0244,39.0244,45550.0
2020-12-22 15:30:00,43.22,43.24,43.2,43.23,145870.0,39.0335,39.0515,39.0154,39.0425,145870.0
2020-12-22 15:35:00,43.22,43.25,43.2,43.23,116600.0,39.0335,39.0606,39.0154,39.0425,116600.0
2020-12-22 15:40:00,43.23,43.23,43.18,43.22,178110.0,39.0425,39.0425,38.9973,39.0335,178110.0
2020-12-22 15:45:00,43.2,43.26,43.2,43.22,155410.0,39.0154,39.0696,39.0154,39.0335,155410.0
2020-12-22 15:50:00,43.21,43.25,43.19,43.21,235580.0,39.0244,39.0606,39.0064,39.0244,235580.0
2020-12-22 15:55:00,43.22,43.36,43.21,43.31,409100.0,39.0335,39.1599,39.0244,39.1147,409100.0
2020-12-23 09:30:00,43.47,43.6,43.33,43.39,355980.0,39.2592,39.3767,39.1328,39.187,355980.0
2020-12-23 09:35:00,43.37,43.41,43.14,43.23,134310.0,39.1689,39.2051,38.9612,39.0425,134310.0
2020-12-23 09:40:00,43.24,43.26,43.07,43.07,93650.0,39.0515,39.0696,38.898,38.898,93650.0
2020-12-23 09:45:00,43.06,43.08,42.94,42.99,125570.0,38.889,38.907,38.7806,38.8257,125570.0
2020-12-23 09:50:00,42.98,43.01,42.9,42.95,89300.0,38.8167,38.8438,38.7445,38.7896,89300.0
2020-12-23 09:55:00,42.93,43.02,42.87,42.98,80060.0,38.7716,38.8528,38.7174,38.8167,80060.0
2020-12-23 10:00:00,43.02,43.03,42.96,43.0,61380.0,38.8528,38.8619,38.7986,38.8348,61380.0
2020-12-23 10:05:00,43.02,43.03,42.92,42.96,81920.0,38.8528,38.8619,38.7625,38.7986,81920.0
2020-12-23 10:10:00,42.98,42.98,42.83,42.83,65120.0,38.8167,38.8167,38.6812,38.6812,65120.0
2020-12-23 10:15:00,42.83,42.85,42.78,42.81,106420.0,38.6812,38.6993,38.6361,38.6632,106420.0
2020-12-23 10:20:00,42.8,42.83,42.76,42.78,25370.0,38.6541,38.6812,38.618,38.6361,25370.0
2020-12-23 10:25:00,42.77,42.86,42.77,42.83,38900.0,38.6271,38.7083,38.6271,38.6812,38900.0
2020-12-23 10:30:00,42.83,42.98,42.83,42.94,61170.0,38.6812,38.8167,38.6812,38.7806,61170.0
2020-12-23 10:35:00,42.94,42.96,42.9,42.92,38240.0,38.7806,38.7986,38.7445,38.7625,38240.0
2020-12-23 10:40:00,42.92,42.92,42.86,42.88,28620.0,38.7625,38.7625,38.7083,38.7264,28620.0
2020-12-23 10:45:00,42.87,42.9,42.84,42.88,71660.0,38.7174,38.7445,38.6903,38.7264,71660.0
2020-12-23 10:50:00,42.89,42.89,42.78,42.83,62660.0,38.7354,38.7354,38.6361,38.6812,62660.0
2020-12-23 10:55:00,42.82,42.87,42.81,42.85,42250.0,38.6722,38.7174,38.6632,38.6993,42250.0
2020-12-23 11:00:00,42.83,42.83,42.79,42.81,31960.0,38.6812,38.6812,38.6451,38.6632,31960.0
2020-12-23 11:05:00,42.82,42.83,42.7,42.73,101000.0,38.6722,38.6812,38.5638,38.5909,101000.0
2020-12-23 11:10:00,42.73,42.74,42.61,42.66,76650.0,38.5909,38.6,38.4826,38.5277,76650.0
2020-12-23 11:15:00,42.66,42.68,42.62,42.65,50430.0,38.5277,38.5458,38.4916,38.5187,50430.0
2020-12-23 11:20:00,42.65,42.7,42.64,42.67,53300.0,38.5187,38.5638,38.5096,38.5367,53300.0
2020-12-23 11:25:00,42.67,42.73,42.65,42.68,54660.0,38.5367,38.5909,38.5187,38.5458,54660.0
2020-12-23 11:30:00,42.72,42.72,42.68,42.7,35680.0,38.5819,38.5819,38.5458,38.5638,35680.0
2020-12-23 11:35:00,42.7,42.75,42.7,42.73,29140.0,38.5638,38.609,38.5638,38.5909,29140.0
2020-12-23 11:40:00,42.74,42.79,42.73,42.75,68650.0,38.6,38.6451,38.5909,38.609,68650.0
2020-12-23 11:45:00,42.73,42.73,42.7,42.72,42170.0,38.5909,38.5909,38.5638,38.5819,42170.0
2020-12-23 11:50:00,42.72,42.76,42.71,42.74,25810.0,38.5819,38.618,38.5729,38.6,25810.0
2020-12-23 11:55:00,42.73,42.77,42.73,42.75,42650.0,38.5909,38.6271,38.5909,38.609,42650.0
2020-12-23 12:00:00,42.75,42.76,42.73,42.73,12110.0,38.609,38.618,38.5909,38.5909,12110.0
2020-12-23 12:05:00,42.73,42.73,42.69,42.71,49580.0,38.5909,38.5909,38.5548,38.5729,49580.0
2020-12-23 12:10:00,42.73,42.75,42.69,42.74,22290.0,38.5909,38.609,38.5548,38.6,22290.0
2020-12-23 12:15:00,42.74,42.77,42.71,42.71,57900.0,38.6,38.6271,38.5729,38.5729,57900.0
2020-12-23 12:20:00,42.73,42.73,42.68,42.69,61080.0,38.5909,38.5909,38.5458,38.5548,61080.0
2020-12-23 12:25:00,42.7,42.74,42.68,42.74,26000.0,38.5638,38.6,38.5458,38.6,26000.0
2020-12-23 12:30:00,42.75,42.8,42.75,42.79,25000.0,38.609,38.6541,38.609,38.6451,25000.0
2020-12-23 12:35:00,42.78,42.79,42.75,42.75,18660.0,38.6361,38.6451,38.609,38.609,18660.0
2020-12-23 12:40:00,42.75,42.75,42.72,42.73,10420.0,38.609,38.609,38.5819,38.5909,10420.0
2020-12-23 12:45:00,42.72,42.73,42.67,42.68,54180.0,38.5819,38.5909,38.5367,38.5458,54180.0
2020-12-23 12:50:00,42.68,42.7,42.67,42.68,30720.0,38.5458,38.5638,38.5367,38.5458,30720.0
2020-12-23 12:55:00,42.66,42.72,42.66,42.71,21650.0,38.5277,38.5819,38.5277,38.5729,21650.0
2020-12-23 13:00:00,42.72,42.72,42.68,42.71,37720.0,38.5819,38.5819,38.5458,38.5729,37720.0
2020-12-23 13:05:00,42.7,42.76,42.69,42.75,31320.0,38.5638,38.618,38.5548,38.609,31320.0
2020-12-23 13:10:00,42.75,42.76,42.71,42.72,57370.0,38.609,38.618,38.5729,38.5819,57370.0
2020-12-23 13:15:00,42.73,42.74,42.71,42.72,11000.0,38.5909,38.6,38.5729,38.5819,11000.0
2020-12-23 13:20:00,42.71,42.75,42.7,42.75,16910.0,38.5729,38.609,38.5638,38.609,16910.0
2020-12-23 13:25:00,42.73,42.76,42.71,42.73,55090.0,38.5909,38.618,38.5729,38.5909,55090.0
2020-12-23 13:30:00,42.71,42.74,42.71,42.74,30950.0,38.5729,38.6,38.5729,38.6,30950.0
2020-12-23 13:35:00,42.73,42.74,42.73,42.74,16820.0,38.5909,38.6,38.5909,38.6,16820.0
2020-12-23 13:40:00,42.73,42.77,42.73,42.77,28900.0,38.5909,38.6271,38.5909,38.6271,28900.0
2020-12-23 13:45:00,42.76,42.77,42.72,42.73,47100.0,38.618,38.6271,38.5819,38.5909,47100.0
2020-12-23 13:50:00,42.74,42.77,42.71,42.76,115410.0,38.6,38.6271,38.5729,38.618,115410.0
2020-12-23 13:55:00,42.76,42.77,42.75,42.76,15450.0,38.618,38.6271,38.609,38.618,15450.0
2020-12-23 14:00:00,42.76,42.79,42.76,42.77,56090.0,38.618,38.6451,38.618,38.6271,56090.0
2020-12-23 14:05:00,42.78,42.8,42.78,42.8,10200.0,38.6361,38.6541,38.6361,38.6541,10200.0
2020-12-23 14:10:00,42.79,42.82,42.78,42.78,22000.0,38.6451,38.6722,38.6361,38.6361,22000.0
2020-12-23 14:15:00,42.8,42.8,42.78,42.79,26010.0,38.6541,38.6541,38.6361,38.6451,26010.0
2020-12-23 14:20:00,42.8,42.85,42.79,42.85,49300.0,38.6541,38.6993,38.6451,38.6993,49300.0
2020-12-23 14:25:00,42.86,42.87,42.84,42.85,58210.0,38.7083,38.7174,38.6903,38.6993,58210.0
2020-12-23 14:30:00,42.85,42.91,42.85,42.91,54060.0,38.6993,38.7535,38.6993,38.7535,54060.0
2020-12-23 14:35:00,42.91,42.92,42.86,42.86,27000.0,38.7535,38.7625,38.7083,38.7083,27000.0
2020-12-23 14:40:00,42.84,42.84,42.81,42.81,20000.0,38.6903,38.6903,38.6632,38.6632,20000.0
2020-12-23 14:45:00,42.82,42.82,42.79,42.8,27280.0,38.6722,38.6722,38.6451,38.6541,27280.0
2020-12-23 14:50:00,42.79,42.79,42.75,42.78,184670.0,38.6451,38.6451,38.609,38.6361,184670.0
2020-12-23 14:55:00,42.77,42.81,42.77,42.81,25100.0,38.6271,38.6632,38.6271,38.6632,25100.0
2020-12-23 15:00:00,42.8,42.81,42.77,42.8,38420.0,38.6541,38.6632,38.6271,38.6541,38420.0
2020-12-23 15:05:00,42.78,42.8,42.77,42.78,46170.0,38.6361,38.6541,38.6271,38.6361,46170.0
2020-12-23 15:10:00,42.78,42.78,42.77,42.78,35080.0,38.6361,38.6361,38.6271,38.6361,35080.0
2020-12-23 15:15:00,42.77,42.79,42.77,42.78,26140.0,38.6271,38.6451,38.6271,38.6361,26140.0
2020-12-23 15:20:00,42.79,42.79,42.7,42.72,38200.0,38.6451,38.6451,38.5638,38.5819,38200.0
2020-12-23 15:25:00,42.7,42.72,42.68,42.69,118660.0,38.5638,38.5819,38.5458,38.5548,118660.0
2020-12-23 15:30:00,42.7,42.75,42.7,42.72,64360.0,38.5638,38.609,38.5638,38.5819,64360.0
2020-12-23 15:35:00,42.72,42.73,42.68,42.7,48950.0,38.5819,38.5909,38.5458,38.5638,48950.0
2020-12-23 15:40:00,42.69,42.74,42.68,42.74,133150.0,38.5548,38.6,38.5458,38.6,133150.0
2020-12-23 15:45:00,42.75,42.77,42.73,42.77,233350.0,38.609,38.6271,38.5909,38.6271,233350.0
2020-12-23 15:50:00,42.75,42.76,42.61,42.63,364770.0,38.609,38.618,38.4826,38.5006,364770.0
2020-12-23 15:55:00,42.63,42.68,42.51,42.55,902120.0,38.5006,38.5458,38.3922,38.4284,902120.0
2020-12-24 09:30:00,42.76,42.92,42.76,42.91,160590.0,38.618,38.7625,38.618,38.7535,160590.0
2020-12-24 09:35:00,42.91,42.94,42.84,42.92,31180.0,38.7535,38.7806,38.6903,38.7625,31180.0
2020-12-24 09:40:00,42.95,42.99,42.95,42.95,40360.0,38.7896,38.8257,38.7896,38.7896,40360.0
2020-12-24 09:45:00,42.95,42.95,42.9,42.93,19500.0,38.7896,38.7896,38.7445,38.7716,19500.0
2020-12-24 09:50:00,42.93,42.97,42.87,42.96,56650.0,38.7716,38.8077,38.7174,38.7986,56650.0
2020-12-24 09:55:00,42.95,42.95,42.88,42.92,51080.0,38.7896,38.7896,38.7264,38.7625,51080.0
2020-12-24 10:00:00,42.94,42.94,42.9,42.9,14970.0,38.7806,38.7806,38.7445,38.7445,14970.0
2020-12-24 10:05:00,42.9,42.92,42.87,42.89,24340.0,38.7445,38.7625,38.7174,38.7354,24340.0
2020-12-24 10:10:00,42.86,42.88,42.84,42.84,29180.0,38.7083,38.7264,38.6903,38.6903,29180.0
2020-12-24 10:15:00,42.82,42.86,42.78,42.86,32600.0,38.6722,38.7083,38.6361,38.7083,32600.0
2020-12-24 10:20:00,42.88,42.93,42.87,42.93,35220.0,38.7264,38.7716,38.7174,38.7716,35220.0
2020-12-24 10:25:00,42.93,42.96,42.92,42.94,17470.0,38.7716,38.7986,38.7625,38.7806,17470.0
2020-12-24 10:30:00,42.92,42.98,42.92,42.97,101280.0,38.7625,38.8167,38.7625,38.8077,101280.0
2020-12-24 10:35:00,42.96,42.98,42.96,42.98,19170.0,38.7986,38.8167,38.7986,38.8167,19170.0
2020-12-24 10:40:00,42.98,42.98,42.95,42.95,65910.0,38.8167,38.8167,38.7896,38.7896,65910.0
2020-12-24 10:45:00,42.96,42.96,42.93,42.94,41100.0,38.7986,38.7986,38.7716,38.7806,41100.0
2020-12-24 10:50:00,42.94,42.97,42.91,42.97,24660.0,38.7806,38.8077,38.7535,38.8077,24660.0
2020-12-24 10:55:00,42.95,42.95,42.92,42.92,30000.0,38.7896,38.7896,38.7625,38.7625,30000.0
2020-12-24 11:00:00,42.9,42.96,42.9,42.96,27240.0,38.7445,38.7986,38.7445,38.7986,27240.0
2020-12-24 11:05:00,42.96,42.97,42.93,42.94,64730.0,38.7986,38.8077,38.7716,38.7806,64730.0
2020-12-24 11:10:00,42.94,42.97,42.94,42.96,17100.0,38.7806,38.8077,38.7806,38.7986,17100.0
2020-12-24 11:15:00,42.95,42.95,42.91,42.93,52020.0,38.7896,38.7896,38.7535,38.7716,52020.0
2020-12-24 11:20:00,42.94,42.94,42.89,42.89,34460.0,38.7806,38.7806,38.7354,38.7354,34460.0
2020-12-24 11:25:00,42.88,42.89,42.85,42.85,42010.0,38.7264,38.7354,38.6993,38.6993,42010.0
2020-12-24 11:30:00,42.85,42.9,42.85,42.9,29550.0,38.6993,38.7445,38.6993,38.7445,29550.0
2020-12-24 11:35:00,42.91,42.92,42.89,42.9,35060.0,38.7535,38.7625,38.7354,38.7445,35060.0
2020-12-24 11:40:00,42.91,42.93,42.9,42.91,13080.0,38.7535,38.7716,38.7445,38.7535,13080.0
2020-12-24 11:45:00,42.91,42.92,42.91,42.92,12000.0,38.7535,38.7625,38.7535,38.7625,12000.0
2020-12-24 11:50:00,42.9,42.92,42.88,42.9,19130.0,38.7445,38.7625,38.7264,38.7445,19130.0
2020-12-24 11:55:00,42.89,42.93,42.89,42.93,16360.0,38.7354,38.7716,38.7354,38.7716,16360.0
2020-12-24 12:00:00,42.92,42.92,42.86,42.87,25220.0,38.7625,38.7625,38.7083,38.7174,25220.0
2020-12-24 12:05:00,42.85,42.9,42.85,42.89,56410.0,38.6993,38.7445,38.6993,38.7354,56410.0
2020-12-24 12:10:00,42.89,42.94,42.88,42.94,33570.0,38.7354,38.7806,38.7264,38.7806,33570.0
2020-12-24 12:15:00,42.94,42.94,42.92,42.93,18010.0,38.7806,38.7806,38.7625,38.7716,18010.0
2020-12-24 12:20:00,42.94,42.94,42.89,42.91,17550.0,38.7806,38.7806,38.7354,38.7535,17550.0
2020-12-24 12:25:00,42.91,42.99,42.91,42.99,40530.0,38.7535,38.8257,38.7535,38.8257,40530.0
2020-12-24 12:30:00,42.99,43.03,42.98,43.03,47310.0,38.8257,38.8619,38.8167,38.8619,47310.0
2020-12-24 12:35:00,43.03,43.04,42.99,43.01,60490.0,38.8619,38.8709,38.8257,38.8438,60490.0
2020-12-24 12:40:00,43.01,43.04,42.99,43.04,70200.0,38.8438,38.8709,38.8257,38.8709,70200.0
2020-12-24 12:45:00,43.04,43.1,43.04,43.1,56230.0,38.8709,38.9251,38.8709,38.9251,56230.0
2020-12-24 12:50:00,43.11,43.14,43.07,43.1,82490.0,38.9341,38.9612,38.898,38.9251,82490.0
2020-12-24 12:55:00,43.11,43.2,43.08,43.18,369620.0,38.9341,39.0154,38.907,38.9973,369620.0
2020-12-28 09:30:00,43.53,43.73,43.42,43.6,426950.0,39.3134,39.4941,39.2141,39.3767,426950.0
2020-12-28 09:35:00,43.63,43.63,43.42,43.43,76720.0,39.4037,39.4037,39.2141,39.2231,76720.0
2020-12-28 09:40:00,43.41,43.53,43.38,43.51,91410.0,39.2051,39.3134,39.178,39.2954,91410.0
2020-12-28 09:45:00,43.47,43.54,43.42,43.54,101010.0,39.2592,39.3225,39.2141,39.3225,101010.0
2020-12-28 09:50:00,43.52,43.54,43.48,43.5,48030.0,39.3044,39.3225,39.2683,39.2863,48030.0
2020-12-28 09:55:00,43.52,43.63,43.5,43.61,148340.0,39.3044,39.4037,39.2863,39.3857,148340.0
2020-12-28 10:00:00,43.62,43.65,43.52,43.54,52520.0,39.3947,39.4218,39.3044,39.3225,52520.0
2020-12-28 10:05:00,43.55,43.55,43.45,43.49,37550.0,39.3315,39.3315,39.2412,39.2773,37550.0
2020-12-28 10:10:00,43.47,43.54,43.36,43.42,132500.0,39.2592,39.3225,39.1599,39.2141,132500.0
2020-12-28 10:15:00,43.43,43.51,43.39,43.51,131020.0,39.2231,39.2954,39.187,39.2954,131020.0
2020-12-28 10:20:00,43.46,43.62,43.44,43.62,164990.0,39.2502,39.3947,39.2322,39.3947,164990.0
2020-12-28 10:25:00,43.63,43.64,43.55,43.57,49220.0,39.4037,39.4128,39.3315,39.3496,49220.0
2020-12-28 10:30:00,43.57,43.59,43.53,43.53,38960.0,39.3496,39.3676,39.3134,39.3134,38960.0
2020-12-28 10:35:00,43.55,43.59,43.54,43.58,25470.0,39.3315,39.3676,39.3225,39.3586,25470.0
2020-12-28 10:40:00,43.57,43.57,43.47,43.48,41000.0,39.3496,39.3496,39.2592,39.2683,41000.0
2020-12-28 10:45:00,43.49,43.51,43.47,43.47,39150.0,39.2773,39.2954,39.2592,39.2592,39150.0
2020-12-28 10:50:00,43.45,43.51,43.43,43.48,90430.0,39.2412,39.2954,39.2231,39.2683,90430.0
2020-12-28 10:55:00,43.47,43.54,43.45,43.54,32430.0,39.2592,39.3225,39.2412,39.3225,32430.0
2020-12-28 11:00:00,43.54,43.55,43.49,43.52,57580.0,39.3225,39.3315,39.2773,39.3044,57580.0
2020-12-28 11:05:00,43.49,43.58,43.49,43.58,52790.0,39.2773,39.3586,39.2773,39.3586,52790.0
2020-12-28 11:10:00,43.57,43.59,43.56,43.59,39000.0,39.3496,39.3676,39.3405,39.3676,39000.0
2020-12-28 11:15:00,43.58,43.59,43.52,43.59,58930.0,39.3586,39.3676,39.3044,39.3676,58930.0
2020-12-28 11:20:00,43.59,43.61,43.58,43.58,38320.0,39.3676,39.3857,39.3586,39.3586,38320.0
2020-12-28 11:25:00,43.59,43.62,43.58,43.59,44690.0,39.3676,39.3947,39.3586,39.3676,44690.0
2020-12-28 11:30:00,43.59,43.59,43.52,43.52,29440.0,39.3676,39.3676,39.3044,39.3044,29440.0
2020-12-28 11:35:00,43.49,43.49,43.45,43.45,26230.0,39.2773,39.2773,39.2412,39.2412,26230.0
2020-12-28 11:40:00,43.44,43.44,43.41,43.43,51550.0,39.2322,39.2322,39.2051,39.2231,51550.0
2020-12-28 11:45:00,43.44,43.45,43.39,43.4,269440.0,39.2322,39.2412,39.187,39.196,269440.0
2020-12-28 11:50:00,43.39,43.41,43.28,43.29,92390.0,39.187,39.2051,39.0877,39.0967,92390.0
2020-12-28 11:55:00,43.3,43.32,43.22,43.3,76200.0,39.1057,39.1238,39.0335,39.1057,76200.0
2020-12-28 12:00:00,43.27,43.28,43.23,43.26,42410.0,39.0786,39.0877,39.0425,39.0696,42410.0
2020-12-28 12:05:00,43.27,43.29,43.27,43.29,24900.0,39.0786,39.0967,39.0786,39.0967,24900.0
2020-12-28 12:10:00,43.29,43.3,43.27,43.29,42950.0,39.0967,39.1057,39.0786,39.0967,42950.0
2020-12-28 12:15:00,43.28,43.3,43.26,43.3,42740.0,39.0877,39.1057,39.0696,39.1057,42740.0
2020-12-28 12:20:00,43.28,43.3,43.26,43.28,80660.0,39.0877,39.1057,39.0696,39.0877,80660.0
2020-12-28 12:25:00,43.27,43.29,43.27,43.29,17200.0,39.0786,39.0967,39.0786,39.0967,17200.0
2020-12-28 12:30:00,43.27,43.34,43.27,43.34,19460.0,39.0786,39.1418,39.0786,39.1418,19460.0
2020-12-28 12:35:00,43.35,43.37,43.32,43.32,26240.0,39.1509,39.1689,39.1238,39.1238,26240.0
2020-12-28 12:40:00,43.36,43.36,43.29,43.3,26000.0,39.1599,39.1599,39.0967,39.1057,26000.0
2020-12-28 12:45:00,43.32,43.35,43.31,43.32,42220.0,39.1238,39.1509,39.1147,39.1238,42220.0
2020-12-28 12:50:00,43.31,43.31,43.27,43.27,42830.0,39.1147,39.1147,39.0786,39.0786,42830.0
2020-12-28 12:55:00,43.26,43.26,43.2,43.22,51390.0,39.0696,39.0696,39.0154,39.0335,51390.0
2020-12-28 13:00:00,43.22,43.23,43.19,43.2,58000.0,39.0335,39.0425,39.0064,39.0154,58000.0
2020-12-28 13:05:00,43.21,43.29,43.21,43.28,117280.0,39.0244,39.0967,39.0244,39.0877,117280.0
2020-12-28 13:10:00,43.26,43.27,43.24,43.27,52040.0,39.0696,39.0786,39.0515,39.0786,52040.0
2020-12-28 13:15:00,43.27,43.28,43.25,43.27,84630.0,39.0786,39.0877,39.0606,39.0786,84630.0
2020-12-28 13:20:00,43.27,43.27,43.24,43.24,28000.0,39.0786,39.0786,39.0515,39.0515,28000.0
2020-12-28 13:25:00,43.24,43.27,43.24,43.26,34070.0,39.0515,39.0786,39.0515,39.0696,34070.0
2020-12-28 13:30:00,43.25,43.26,43.2,43.22,30340.0,39.0606,39.0696,39.0154,39.0335,30340.0
2020-12-28 13:35:00,43.22,43.22,43.18,43.18,58170.0,39.0335,39.0335,38.9973,38.9973,58170.0
2020-12-28 13:40:00,43.17,43.22,43.16,43.2,45430.0,38.9883,39.0335,38.9793,39.0154,45430.0
2020-12-28 13:45:00,43.2,43.22,43.2,43.21,39050.0,39.0154,39.0335,39.0154,39.0244,39050.0
2020-12-28 13:50:00,43.2,43.22,43.19,43.22,19470.0,39.0154,39.0335,39.0064,39.0335,19470.0
2020-12-28 13:55:00,43.21,43.23,43.2,43.22,82430.0,39.0244,39.0425,39.0154,39.0335,82430.0
2020-12-28 14:00:00,43.22,43.23,43.2,43.2,120340.0,39.0335,39.0425,39.0154,39.0154,120340.0
2020-12-28 14:05:00,43.21,43.22,43.19,43.19,23770.0,39.0244,39.0335,39.0064,39.0064,23770.0
2020-12-28 14:10:00,43.18,43.19,43.18,43.18,9360.0,38.9973,39.0064,38.9973,38.9973,9360.0
2020-12-28 14:15:00,43.18,43.18,43.13,43.15,48930.0,38.9973,38.9973,38.9522,38.9702,48930.0
2020-12-28 14:20:00,43.14,43.16,43.14,43.16,16680.0,38.9612,38.9793,38.9612,38.9793,16680.0
2020-12-28 14:25:00,43.15,43.16,43.14,43.16,13130.0,38.9702,38.9793,38.9612,38.9793,13130.0
2020-12-28 14:30:00,43.14,43.18,43.12,43.18,46700.0,38.9612,38.9973,38.9432,38.9973,46700.0
2020-12-28 14:35:00,43.17,43.22,43.16,43.21,153130.0,38.9883,39.0335,38.9793,39.0244,153130.0
2020-12-28 14:40:00,43.22,43.24,43.21,43.21,83260.0,39.0335,39.0515,39.0244,39.0244,83260.0
2020-12-28 14:45:00,43.21,43.24,43.2,43.24,23640.0,39.0244,39.0515,39.0154,39.0515,23640.0
2020-12-28 14:50:00,43.24,43.25,43.23,43.25,37040.0,39.0515,39.0606,39.0425,39.0606,37040.0
2020-12-28 14:55:00,43.26,43.31,43.26,43.3,54470.0,39.0696,39.1147,39.0696,39.1057,54470.0
2020-12-28 15:00:00,43.29,43.32,43.29,43.32,25000.0,39.0967,39.1238,39.0967,39.1238,25000.0
2020-12-28 15:05:00,43.31,43.31,43.28,43.29,39850.0,39.1147,39.1147,39.0877,39.0967,39850.0
2020-12-28 15:10:00,43.27,43.28,43.26,43.26,26200.0,39.0786,39.0877,39.0696,39.0696,26200.0
2020-12-28 15:15:00,43.27,43.27,43.24,43.26,31590.0,39.0786,39.0786,39.0515,39.0696,31590.0
2020-12-28 15:20:00,43.26,43.28,43.26,43.28,44240.0,39.0696,39.0877,39.0696,39.0877,44240.0
2020-12-28 15:25:00,43.28,43.28,43.21,43.23,45150.0,39.0877,39.0877,39.0244,39.0425,45150.0
2020-12-28 15:30:00,43.24,43.26,43.23,43.23,87280.0,39.0515,39.0696,39.0425,39.0425,87280.0
2020-12-28 15:35:00,43.23,43.23,43.17,43.18,57980.0,39.0425,39.0425,38.9883,38.9973,57980.0
2020-12-28 15:40:00,43.18,43.22,43.18,43.21,122650.0,38.9973,39.0335,38.9973,39.0244,122650.0
2020-12-28 15:45:00,43.21,43.21,43.17,43.18,84590.0,39.0244,39.0244,38.9883,38.9973,84590.0
2020-12-28 15:50:00,43.18,43.19,43.12,43.13,240770.0,38.9973,39.0064,38.9432,38.9522,240770.0
2020-12-28 15:55:00,43.13,43.24,43.12,43.21,340090.0,38.9522,39.0515,38.9432,39.0244,340090.0
2020-12-29 09:30:00,43.52,43.58,43.29,43.32,268620.0,39.3044,39.3586,39.0967,39.1238,268620.0
2020-12-29 09:35:00,43.4,43.41,43.25,43.28,56620.0,39.196,39.2051,39.0606,39.0877,56620.0
2020-12-29 09:40:00,43.28,43.32,43.25,43.29,52910.0,39.0877,39.1238,39.0606,39.0967,52910.0
2020-12-29 09:45:00,43.29,43.35,43.27,43.29,75030.0,39.0967,39.1509,39.0786,39.0967,75030.0
2020-12-29 09:50:00,43.29,43.3,43.21,43.23,50520.0,39.0967,39.1057,39.0244,39.0425,50520.0
2020-12-29 09:55:00,43.21,43.23,43.14,43.19,96450.0,39.0244,39.0425,38.9612,39.0064,96450.0
2020-12-29 10:00:00,43.18,43.19,43.11,43.16,59090.0,38.9973,39.0064,38.9341,38.9793,59090.0
2020-12-29 10:05:00,43.15,43.15,43.02,43.04,56150.0,38.9702,38.9702,38.8528,38.8709,56150.0
2020-12-29 10:10:00,43.04,43.04,42.87,42.92,100240.0,38.8709,38.8709,38.7174,38.7625,100240.0
2020-12-29 10:15:00,42.92,43.01,42.92,42.96,74060.0,38.7625,38.8438,38.7625,38.7986,74060.0
2020-12-29 10:20:00,42.97,43.04,42.96,43.0,50390.0,38.8077,38.8709,38.7986,38.8348,50390.0
2020-12-29 10:25:00,42.98,43.01,42.95,42.97,37750.0,38.8167,38.8438,38.7896,38.8077,37750.0
2020-12-29 10:30:00,42.97,43.04,42.95,43.03,80800.0,38.8077,38.8709,38.7896,38.8619,80800.0
2020-12-29 10:35:00,43.01,43.05,42.98,43.03,29960.0,38.8438,38.8799,38.8167,38.8619,29960.0
2020-12-29 10:40:00,43.05,43.12,43.03,43.09,37100.0,38.8799,38.9432,38.8619,38.9161,37100.0
2020-12-29 10:45:00,43.08,43.08,43.04,43.04,33560.0,38.907,38.907,38.8709,38.8709,33560.0
2020-12-29 10:50:00,43.02,43.07,43.01,43.05,35250.0,38.8528,38.898,38.8438,38.8799,35250.0
2020-12-29 10:55:00,43.07,43.09,43.06,43.08,35670.0,38.898,38.9161,38.889,38.907,35670.0
2020-12-29 11:00:00,43.08,43.09,43.05,43.07,28640.0,38.907,38.9161,38.8799,38.898,28640.0
2020-12-29 11:05:00,43.08,43.09,43.01,43.03,47630.0,38.907,38.9161,38.8438,38.8619,47630.0
2020-12-29 11:10:00,43.04,43.04,42.96,42.98,42750.0,38.8709,38.8709,38.7986,38.8167,42750.0
2020-12-29 11:15:00,42.97,42.99,42.93,42.95,47150.0,38.8077,38.8257,38.7716,38.7896,47150.0
2020-12-29 11:20:00,42.95,42.99,42.95,42.96,38120.0,38.7896,38.8257,38.7896,38.7986,38120.0
2020-12-29 11:25:00,42.97,43.02,42.97,43.01,64650.0,38.8077,38.8528,38.8077,38.8438,64650.0
2020-12-29 11:30:00,43.0,43.01,42.97,43.0,39000.0,38.8348,38.8438,38.8077,38.8348,39000.0
2020-12-29 11:35:00,43.0,43.03,42.97,42.98,49130.0,38.8348,38.8619,38.8077,38.8167,49130.0
2020-12-29 11:40:00,42.97,42.99,42.96,42.96,50550.0,38.8077,38.8257,38.7986,38.7986,50550.0
2020-12-29 11:45:00,42.97,42.98,42.9,42.93,71200.0,38.8077,38.8167,38.7445,38.7716,71200.0
2020-12-29 11:50:00,42.94,42.94,42.88,42.91,35610.0,38.7806,38.7806,38.7264,38.7535,35610.0
2020-12-29 11:55:00,42.89,42.91,42.86,42.91,65880.0,38.7354,38.7535,38.7083,38.7535,65880.0
2020-12-29 12:00:00,42.9,42.91,42.86,42.89,50680.0,38.7445,38.7535,38.7083,38.7354,50680.0
2020-12-29 12:05:00,42.9,42.91,42.88,42.89,40330.0,38.7445,38.7535,38.7264,38.7354,40330.0
2020-12-29 12:10:00,42.89,42.89,42.78,42.8,57150.0,38.7354,38.7354,38.6361,38.6541,57150.0
2020-12-29 12:15:00,42.79,42.81,42.73,42.74,102950.0,38.6451,38.6632,38.5909,38.6,102950.0
2020-12-29 12:20:00,42.74,42.74,42.68,42.72,40810.0,38.6,38.6,38.5458,38.5819,40810.0
2020-12-29 12:25:00,42.73,42.83,42.69,42.81,55430.0,38.5909,38.6812,38.5548,38.6632,55430.0
2020-12-29 12:30:00,42.81,42.86,42.75,42.81,33320.0,38.6632,38.7083,38.609,38.6632,33320.0
2020-12-29 12:35:00,42.82,42.86,42.78,42.78,19340.0,38.6722,38.7083,38.6361,38.6361,19340.0
2020-12-29 12:40:00,42.8,42.83,42.73,42.78,42640.0,38.6541,38.6812,38.5909,38.6361,42640.0
2020-12-29 12:45:00,42.76,42.76,42.69,42.7,40940.0,38.618,38.618,38.5548,38.5638,40940.0
2020-12-29 12:50:00,42.71,42.73,42.7,42.73,21500.0,38.5729,38.5909,38.5638,38.5909,21500.0
2020-12-29 12:55:00,42.7,42.79,42.69,42.79,23060.0,38.5638,38.6451,38.5548,38.6451,23060.0
2020-12-29 13:00:00,42.77,42.8,42.72,42.75,34020.0,38.6271,38.6541,38.5819,38.609,34020.0
2020-12-29 13:05:00,42.74,42.77,42.73,42.77,15210.0,38.6,38.6271,38.5909,38.6271,15210.0
2020-12-29 13:10:00,42.75,42.76,42.74,42.76,10000.0,38.609,38.618,38.6,38.618,10000.0
2020-12-29 13:15:00,42.75,42.8,42.75,42.8,34120.0,38.609,38.6541,38.609,38.6541,34120.0
2020-12-29 13:20:00,42.8,42.83,42.75,42.8,28320.0,38.6541,38.6812,38.609,38.6541,28320.0
2020-12-29 13:25:00,42.8,42.84,42.79,42.8,16000.0,38.6541,38.6903,38.6451,38.6541,16000.0
2020-12-29 13:30:00,42.79,42.79,42.76,42.78,11070.0,38.6451,38.6451,38.618,38.6361,11070.0
2020-12-29 13:35:00,42.78,42.82,42.77,42.79,41750.0,38.6361,38.6722,38.6271,38.6451,41750.0
2020-12-29 13:40:00,42.8,42.8,42.75,42.75,20140.0,38.6541,38.6541,38.609,38.609,20140.0
2020-12-29 13:45:00,42.75,42.81,42.74,42.81,16180.0,38.609,38.6632,38.6,38.6632,16180.0
2020-12-29 13:50:00,42.79,42.84,42.76,42.82,62460.0,38.6451,38.6903,38.618,38.6722,62460.0
2020-12-29 13:55:00,42.82,42.82,42.78,42.81,15000.0,38.6722,38.6722,38.6361,38.6632,15000.0
2020-12-29 14:00:00,42.8,42.81,42.76,42.78,22040.0,38.6541,38.6632,38.618,38.6361,22040.0
2020-12-29 14:05:00,42.78,42.79,42.76,42.78,16780.0,38.6361,38.6451,38.618,38.6361,16780.0
2020-12-29 14:10:00,42.78,42.79,42.74,42.75,36750.0,38.6361,38.6451,38.6,38.609,36750.0
2020-12-29 14:15:00,42.74,42.77,42.74,42.76,16500.0,38.6,38.6271,38.6,38.618,16500.0
2020-12-29 14:20:00,42.77,42.77,42.74,42.76,40480.0,38.6271,38.6271,38.6,38.618,40480.0
2020-12-29 14:25:00,42.75,42.76,42.71,42.75,104830.0,38.609,38.618,38.5729,38.609,104830.0
2020-12-29 14:30:00,42.74,42.75,42.72,42.72,9820.0,38.6,38.609,38.5819,38.5819,9820.0
2020-12-29 14:35:00,42.75,42.76,42.73,42.76,24050.0,38.609,38.618,38.5909,38.618,24050.0
2020-12-29 14:40:00,42.76,42.76,42.74,42.76,20310.0,38.618,38.618,38.6,38.618,20310.0
2020-12-29 14:45:00,42.76,42.76,42.74,42.74,27010.0,38.618,38.618,38.6,38.6,27010.0
2020-12-29 14:50:00,42.77,42.83,42.76,42.77,35660.0,38.6271,38.6812,38.618,38.6271,35660.0
2020-12-29 14:55:00,42.78,42.81,42.78,42.78,39300.0,38.6361,38.6632,38.6361,38.6361,39300.0
2020-12-29 15:00:00,42.78,42.82,42.78,42.81,26200.0,38.6361,38.6722,38.6361,38.6632,26200.0
2020-12-29 15:05:00,42.82,42.83,42.79,42.79,33570.0,38.6722,38.6812,38.6451,38.6451,33570.0
2020-12-29 15:10:00,42.8,42.86,42.8,42.84,45510.0,38.6541,38.7083,38.6541,38.6903,45510.0
2020-12-29 15:15:00,42.84,42.86,42.81,42.86,24370.0,38.6903,38.7083,38.6632,38.7083,24370.0
2020-12-29 15:20:00,42.89,42.9,42.86,42.89,36440.0,38.7354,38.7445,38.7083,38.7354,36440.0
2020-12-29 15:25:00,42.88,42.91,42.86,42.88,50070.0,38.7264,38.7535,38.7083,38.7264,50070.0
2020-12-29 15:30:00,42.88,42.9,42.86,42.9,67850.0,38.7264,38.7445,38.7083,38.7445,67850.0
2020-12-29 15:35:00,42.89,42.92,42.88,42.91,42860.0,38.7354,38.7625,38.7264,38.7535,42860.0
2020-12-29 15:40:00,42.91,42.94,42.9,42.92,107130.0,38.7535,38.7806,38.7445,38.7625,107130.0
2020-12-29 15:45:00,42.92,42.95,42.91,42.93,59370.0,38.7625,38.7896,38.7535,38.7716,59370.0
2020-12-29 15:50:00,42.93,42.98,42.9,42.9,97370.0,38.7716,38.8167,38.7445,38.7445,97370.0
2020-12-29 15:55:00,42.9,42.94,42.88,42.9,204220.0,38.7445,38.7806,38.7264,38.7445,204220.0
2020-12-30 09:30:00,43.17,43.23,43.01,43.01,182450.0,38.9883,39.0425,38.8438,38.8438,182450.0
2020-12-30 09:35:00,43.06,43.2,43.01,43.19,51080.0,38.889,39.0154,38.8438,39.0064,51080.0
2020-12-30 09:40:00,43.19,43.29,43.15,43.27,72170.0,39.0064,39.0967,38.9702,39.0786,72170.0
2020-12-30 09:45:00,43.28,43.35,43.2,43.32,89380.0,39.0877,39.1509,39.0154,39.1238,89380.0
2020-12-30 09:50:00,43.32,43.35,43.26,43.35,67830.0,39.1238,39.1509,39.0696,39.1509,67830.0
2020-12-30 09:55:00,43.35,43.42,43.32,43.4,194700.0,39.1509,39.2141,39.1238,39.196,194700.0
2020-12-30 10:00:00,43.4,43.47,43.4,43.47,75860.0,39.196,39.2592,39.196,39.2592,75860.0
2020-12-30 10:05:00,43.47,43.49,43.43,43.48,106040.0,39.2592,39.2773,39.2231,39.2683,106040.0
2020-12-30 10:10:00,43.48,43.54,43.45,43.45,126790.0,39.2683,39.3225,39.2412,39.2412,126790.0
2020-12-30 10:15:00,43.46,43.56,43.46,43.55,56660.0,39.2502,39.3405,39.2502,39.3315,56660.0
2020-12-30 10:20:00,43.56,43.62,43.55,43.6,138810.0,39.3405,39.3947,39.3315,39.3767,138810.0
2020-12-30 10:25:00,43.6,43.63,43.58,43.63,97700.0,39.3767,39.4037,39.3586,39.4037,97700.0
2020-12-30 10:30:00,43.65,43.67,43.59,43.59,76980.0,39.4218,39.4399,39.3676,39.3676,76980.0
2020-12-30 10:35:00,43.56,43.56,43.42,43.46,44690.0,39.3405,39.3405,39.2141,39.2502,44690.0
2020-12-30 10:40:00,43.43,43.52,43.43,43.51,79980.0,39.2231,39.3044,39.2231,39.2954,79980.0
2020-12-30 10:45:00,43.52,43.59,43.52,43.59,29210.0,39.3044,39.3676,39.3044,39.3676,29210.0
2020-12-30 10:50:00,43.56,43.61,43.56,43.61,28370.0,39.3405,39.3857,39.3405,39.3857,28370.0
2020-12-30 10:55:00,43.62,43.64,43.57,43.6,53360.0,39.3947,39.4128,39.3496,39.3767,53360.0
2020-12-30 11:00:00,43.61,43.63,43.57,43.59,37300.0,39.3857,39.4037,39.3496,39.3676,37300.0
2020-12-30 11:05:00,43.59,43.65,43.59,43.62,45250.0,39.3676,39.4218,39.3676,39.3947,45250.0
2020-12-30 11:10:00,43.63,43.66,43.6,43.64,70920.0,39.4037,39.4308,39.3767,39.4128,70920.0
2020-12-30 11:15:00,43.65,43.7,43.65,43.65,165680.0,39.4218,39.467,39.4218,39.4218,165680.0
2020-12-30 11:20:00,43.65,43.65,43.6,43.63,19190.0,39.4218,39.4218,39.3767,39.4037,19190.0
2020-12-30 11:25:00,43.63,43.66,43.61,43.61,28410.0,39.4037,39.4308,39.3857,39.3857,28410.0
2020-12-30 11:30:00,43.63,43.64,43.6,43.6,24030.0,39.4037,39.4128,39.3767,39.3767,24030.0
2020-12-30 11:35:00,43.62,43.65,43.6,43.6,30700.0,39.3947,39.4218,39.3767,39.3767,30700.0
2020-12-30 11:40:00,43.59,43.6,43.54,43.55,65910.0,39.3676,39.3767,39.3225,39.3315,65910.0
2020-12-30 11:45:00,43.56,43.56,43.52,43.55,26190.0,39.3405,39.3405,39.3044,39.3315,26190.0
2020-12-30 11:50:00,43.56,43.59,43.54,43.56,43600.0,39.3405,39.3676,39.3225,39.3405,43600.0
2020-12-30 11:55:00,43.56,43.65,43.56,43.63,237690.0,39.3405,39.4218,39.3405,39.4037,237690.0
2020-12-30 12:00:00,43.64,43.68,43.63,43.67,36290.0,39.4128,39.4489,39.4037,39.4399,36290.0
2020-12-30 12:05:00,43.66,43.71,43.66,43.7,109680.0,39.4308,39.476,39.4308,39.467,109680.0
2020-12-30 12:10:00,43.71,43.74,43.7,43.74,97120.0,39.476,39.5031,39.467,39.5031,97120.0
2020-12-30 12:15:00,43.74,43.76,43.66,43.68,141070.0,39.5031,39.5212,39.4308,39.4489,141070.0
2020-12-30 12:20:00,43.68,43.68,43.64,43.65,35750.0,39.4489,39.4489,39.4128,39.4218,35750.0
2020-12-30 12:25:00,43.64,43.68,43.63,43.65,17000.0,39.4128,39.4489,39.4037,39.4218,17000.0
2020-12-30 12:30:00,43.67,43.67,43.57,43.6,39270.0,39.4399,39.4399,39.3496,39.3767,39270.0
2020-12-30 12:35:00,43.6,43.69,43.6,43.67,132460.0,39.3767,39.4579,39.3767,39.4399,132460.0
2020-12-30 12:40:00,43.68,43.7,43.64,43.68,68750.0,39.4489,39.467,39.4128,39.4489,68750.0
2020-12-30 12:45:00,43.67,43.71,43.67,43.71,13630.0,39.4399,39.476,39.4399,39.476,13630.0
2020-12-30 12:50:00,43.7,43.71,43.65,43.7,42760.0,39.467,39.476,39.4218,39.467,42760.0
2020-12-30 12:55:00,43.69,43.75,43.69,43.75,31920.0,39.4579,39.5121,39.4579,39.5121,31920.0
2020-12-30 13:00:00,43.76,43.79,43.75,43.79,46440.0,39.5212,39.5483,39.5121,39.5483,46440.0
2020-12-30 13:05:00,43.79,43.8,43.76,43.77,63760.0,39.5483,39.5573,39.5212,39.5302,63760.0
2020-12-30 13:10:00,43.77,43.77,43.73,43.75,25500.0,39.5302,39.5302,39.4941,39.5121,25500.0
2020-12-30 13:15:00,43.76,43.8,43.75,43.79,25480.0,39.5212,39.5573,39.5121,39.5483,25480.0
2020-12-30 13:20:00,43.79,43.79,43.76,43.76,21030.0,39.5483,39.5483,39.5212,39.5212,21030.0
2020-12-30 13:25:00,43.76,43.76,43.72,43.72,16000.0,39.5212,39.5212,39.485,39.485,16000.0
2020-12-30 13:30:00,43.71,43.73,43.7,43.7,38940.0,39.476,39.4941,39.467,39.467,38940.0
2020-12-30 13:35:00,43.7,43.73,43.67,43.69,50230.0,39.467,39.4941,39.4399,39.4579,50230.0
2020-12-30 13:40:00,43.68,43.73,43.67,43.73,74030.0,39.4489,39.4941,39.4399,39.4941,74030.0
2020-12-30 13:45:00,43.74,43.74,43.71,43.72,40000.0,39.5031,39.5031,39.476,39.485,40000.0
2020-12-30 13:50:00,43.72,43.72,43.68,43.71,24660.0,39.485,39.485,39.4489,39.476,24660.0
2020-12-30 13:55:00,43.72,43.75,43.7,43.7,27100.0,39.485,39.5121,39.467,39.467,27100.0
2020-12-30 14:00:00,43.7,43.71,43.68,43.68,64250.0,39.467,39.476,39.4489,39.4489,64250.0
2020-12-30 14:05:00,43.69,43.71,43.69,43.69,69330.0,39.4579,39.476,39.4579,39.4579,69330.0
2020-12-30 14:10:00,43.69,43.69,43.64,43.65,37000.0,39.4579,39.4579,39.4128,39.4218,37000.0
2020-12-30 14:15:00,43.66,43.67,43.59,43.6,45490.0,39.4308,39.4399,39.3676,39.3767,45490.0
2020-12-30 14:20:00,43.6,43.62,43.58,43.61,15300.0,39.3767,39.3947,39.3586,39.3857,15300.0
2020-12-30 14:25:00,43.61,43.61,43.6,43.6,42380.0,39.3857,39.3857,39.3767,39.3767,42380.0
2020-12-30 14:30:00,43.61,43.61,43.57,43.58,39500.0,39.3857,39.3857,39.3496,39.3586,39500.0
2020-12-30 14:35:00,43.59,43.61,43.59,43.6,39240.0,39.3676,39.3857,39.3676,39.3767,39240.0
2020-12-30 14:40:00,43.59,43.61,43.57,43.59,21800.0,39.3676,39.3857,39.3496,39.3676,21800.0
2020-12-30 14:45:00,43.58,43.62,43.58,43.61,49340.0,39.3586,39.3947,39.3586,39.3857,49340.0
2020-12-30 14:50:00,43.59,43.6,43.57,43.57,12000.0,39.3676,39.3767,39.3496,39.3496,12000.0
2020-12-30 14:55:00,43.56,43.57,43.53,43.56,91410.0,39.3405,39.3496,39.3134,39.3405,91410.0
2020-12-30 15:00:00,43.55,43.55,43.5,43.51,30750.0,39.3315,39.3315,39.2863,39.2954,30750.0
2020-12-30 15:05:00,43.51,43.52,43.49,43.5,30530.0,39.2954,39.3044,39.2773,39.2863,30530.0
2020-12-30 15:10:00,43.5,43.5,43.48,43.48,35120.0,39.2863,39.2863,39.2683,39.2683,35120.0
2020-12-30 15:15:00,43.49,43.49,43.45,43.45,45870.0,39.2773,39.2773,39.2412,39.2412,45870.0
2020-12-30 15:20:00,43.45,43.51,43.45,43.5,21600.0,39.2412,39.2954,39.2412,39.2863,21600.0
2020-12-30 15:25:00,43.51,43.55,43.5,43.55,35200.0,39.2954,39.3315,39.2863,39.3315,35200.0
2020-12-30 15:30:00,43.56,43.56,43.5,43.5,91400.0,39.3405,39.3405,39.2863,39.2863,91400.0
2020-12-30 15:35:00,43.51,43.54,43.47,43.53,84380.0,39.2954,39.3225,39.2592,39.3134,84380.0
2020-12-30 15:40:00,43.53,43.54,43.5,43.53,46690.0,39.3134,39.3225,39.2863,39.3134,46690.0
2020-12-30 15:45:00,43.52,43.52,43.47,43.49,146730.0,39.3044,39.3044,39.2592,39.2773,146730.0
2020-12-30 15:50:00,43.5,43.58,43.47,43.52,334960.0,39.2863,39.3586,39.2592,39.3044,334960.0
2020-12-30 15:55:00,43.52,43.56,43.46,43.48,451330.0,39.3044,39.3405,39.2502,39.2683,451330.0
2020-12-31 09:30:00,43.63,43.65,43.4,43.43,215830.0,39.4037,39.4218,39.196,39.2231,215830.0
2020-12-31 09:35:00,43.5,43.51,43.37,43.44,63800.0,39.2863,39.2954,39.1689,39.2322,63800.0
2020-12-31 09:40:00,43.5,43.5,43.31,43.32,45500.0,39.2863,39.2863,39.1147,39.1238,45500.0
2020-12-31 09:45:00,43.38,43.47,43.37,43.4,27620.0,39.178,39.2592,39.1689,39.196,27620.0
2020-12-31 09:50:00,43.4,43.46,43.32,43.46,54030.0,39.196,39.2502,39.1238,39.2502,54030.0
2020-12-31 09:55:00,43.46,43.49,43.46,43.49,34560.0,39.2502,39.2773,39.2502,39.2773,34560.0
2020-12-31 10:00:00,43.49,43.59,43.49,43.59,47160.0,39.2773,39.3676,39.2773,39.3676,47160.0
2020-12-31 10:05:00,43.57,43.59,43.53,43.53,42890.0,39.3496,39.3676,39.3134,39.3134,42890.0
2020-12-31 10:10:00,43.52,43.54,43.5,43.5,53380.0,39.3044,39.3225,39.2863,39.2863,53380.0
2020-12-31 10:15:00,43.56,43.61,43.56,43.61,26590.0,39.3405,39.3857,39.3405,39.3857,26590.0
2020-12-31 10:20:00,43.61,43.63,43.56,43.63,50930.0,39.3857,39.4037,39.3405,39.4037,50930.0
2020-12-31 10:25:00,43.62,43.67,43.6,43.65,104300.0,39.3947,39.4399,39.3767,39.4218,104300.0
2020-12-31 10:30:00,43.65,43.66,43.61,43.63,56110.0,39.4218,39.4308,39.3857,39.4037,56110.0
2020-12-31 10:35:00,43.62,43.65,43.61,43.63,34420.0,39.3947,39.4218,39.3857,39.4037,34420.0
2020-12-31 10:40:00,43.64,43.66,43.61,43.65,34060.0,39.4128,39.4308,39.3857,39.4218,34060.0
2020-12-31 10:45:00,43.65,43.66,43.63,43.63,34610.0,39.4218,39.4308,39.4037,39.4037,34610.0
2020-12-31 10:50:00,43.62,43.65,43.61,43.62,47800.0,39.3947,39.4218,39.3857,39.3947,47800.0
2020-12-31 10:55:00,43.64,43.65,43.63,43.64,27180.0,39.4128,39.4218,39.4037,39.4128,27180.0
2020-12-31 11:00:00,43.64,43.66,43.62,43.62,32700.0,39.4128,39.4308,39.3947,39.3947,32700.0
2020-12-31 11:05:00,43.61,43.62,43.57,43.57,42600.0,39.3857,39.3947,39.3496,39.3496,42600.0
2020-12-31 11:10:00,43.58,43.59,43.56,43.57,33200.0,39.3586,39.3676,39.3405,39.3496,33200.0
2020-12-31 11:15:00,43.61,43.62,43.56,43.6,24470.0,39.3857,39.3947,39.3405,39.3767,24470.0
2020-12-31 11:20:00,43.6,43.6,43.58,43.59,34600.0,39.3767,39.3767,39.3586,39.3676,34600.0
2020-12-31 11:25:00,43.59,43.59,43.57,43.58,13950.0,39.3676,39.3676,39.3496,39.3586,13950.0
2020-12-31 11:30:00,43.59,43.61,43.57,43.59,38130.0,39.3676,39.3857,39.3496,39.3676,38130.0
2020-12-31 11:35:00,43.58,43.61,43.57,43.58,28420.0,39.3586,39.3857,39.3496,39.3586,28420.0
2020-12-31 11:40:00,43.57,43.59,43.53,43.56,121990.0,39.3496,39.3676,39.3134,39.3405,121990.0
2020-12-31 11:45:00,43.56,43.57,43.52,43.53,205490.0,39.3405,39.3496,39.3044,39.3134,205490.0
2020-12-31 11:50:00,43.54,43.56,43.51,43.52,32630.0,39.3225,39.3405,39.2954,39.3044,32630.0
2020-12-31 11:55:00,43.54,43.54,43.49,43.5,23350.0,39.3225,39.3225,39.2773,39.2863,23350.0
2020-12-31 12:00:00,43.5,43.53,43.49,43.53,43240.0,39.2863,39.3134,39.2773,39.3134,43240.0
2020-12-31 12:05:00,43.52,43.58,43.51,43.56,42900.0,39.3044,39.3586,39.2954,39.3405,42900.0
2020-12-31 12:10:00,43.56,43.56,43.54,43.55,44650.0,39.3405,39.3405,39.3225,39.3315,44650.0
2020-12-31 12:15:00,43.55,43.61,43.55,43.6,31120.0,39.3315,39.3857,39.3315,39.3767,31120.0
2020-12-31 12:20:00,43.59,43.61,43.58,43.61,33040.0,39.3676,39.3857,39.3586,39.3857,33040.0
2020-12-31 12:25:00,43.6,43.62,43.6,43.61,28900.0,39.3767,39.3947,39.3767,39.3857,28900.0
2020-12-31 12:30:00,43.6,43.64,43.6,43.61,45890.0,39.3767,39.4128,39.3767,39.3857,45890.0
2020-12-31 12:35:00,43.61,43.64,43.61,43.62,60760.0,39.3857,39.4128,39.3857,39.3947,60760.0
2020-12-31 12:40:00,43.62,43.65,43.61,43.63,20760.0,39.3947,39.4218,39.3857,39.4037,20760.0
2020-12-31 12:45:00,43.64,43.66,43.63,43.66,40050.0,39.4128,39.4308,39.4037,39.4308,40050.0
2020-12-31 12:50:00,43.65,43.67,43.61,43.61,16000.0,39.4218,39.4399,39.3857,39.3857,16000.0
2020-12-31 12:55:00,43.62,43.62,43.61,43.62,8670.0,39.3947,39.3947,39.3857,39.3947,8670.0
2020-12-31 13:00:00,43.62,43.63,43.59,43.59,12000.0,39.3947,39.4037,39.3676,39.3676,12000.0
2020-12-31 13:05:00,43.58,43.59,43.58,43.58,25750.0,39.3586,39.3676,39.3586,39.3586,25750.0
2020-12-31 13:10:00,43.59,43.59,43.57,43.58,18940.0,39.3676,39.3676,39.3496,39.3586,18940.0
2020-12-31 13:15:00,43.57,43.58,43.55,43.55,38910.0,39.3496,39.3586,39.3315,39.3315,38910.0
2020-12-31 13:20:00,43.57,43.57,43.53,43.55,22000.0,39.3496,39.3496,39.3134,39.3315,22000.0
2020-12-31 13:25:00,43.56,43.57,43.56,43.57,3300.0,39.3405,39.3496,39.3405,39.3496,3300.0
2020-12-31 13:30:00,43.57,43.58,43.55,43.55,18070.0,39.3496,39.3586,39.3315,39.3315,18070.0
2020-12-31 13:35:00,43.55,43.55,43.52,43.52,26730.0,39.3315,39.3315,39.3044,39.3044,26730.0
2020-12-31 13:40:00,43.52,43.53,43.51,43.53,21460.0,39.3044,39.3134,39.2954,39.3134,21460.0
2020-12-31 13:45:00,43.53,43.55,43.53,43.54,15630.0,39.3134,39.3315,39.3134,39.3225,15630.0
2020-12-31 13:50:00,43.54,43.58,43.54,43.58,27250.0,39.3225,39.3586,39.3225,39.3586,27250.0
2020-12-31 13:55:00,43.58,43.59,43.56,43.57,31690.0,39.3586,39.3676,39.3405,39.3496,31690.0
2020-12-31 14:00:00,43.57,43.57,43.52,43.53,22940.0,39.3496,39.3496,39.3044,39.3134,22940.0
2020-12-31 14:05:00,43.54,43.57,43.53,43.55,15150.0,39.3225,39.3496,39.3134,39.3315,15150.0
2020-12-31 14:10:00,43.56,43.6,43.54,43.57,58730.0,39.3405,39.3767,39.3225,39.3496,58730.0
2020-12-31 14:15:00,43.58,43.61,43.57,43.58,174240.0,39.3586,39.3857,39.3496,39.3586,174240.0
2020-12-31 14:20:00,43.59,43.61,43.58,43.61,94430.0,39.3676,39.3857,39.3586,39.3857,94430.0
2020-12-31 14:25:00,43.62,43.63,43.61,43.61,5610.0,39.3947,39.4037,39.3857,39.3857,5610.0
2020-12-31 14:30:00,43.62,43.67,43.62,43.67,79040.0,39.3947,39.4399,39.3947,39.4399,79040.0
2020-12-31 14:35:00,43.67,43.67,43.62,43.65,17190.0,39.4399,39.4399,39.3947,39.4218,17190.0
2020-12-31 14:40:00,43.66,43.67,43.65,43.67,27050.0,39.4308,39.4399,39.4218,39.4399,27050.0
2020-12-31 14:45:00,43.66,43.69,43.66,43.69,35120.0,39.4308,39.4579,39.4308,39.4579,35120.0
2020-12-31 14:50:00,43.69,43.7,43.67,43.68,84050.0,39.4579,39.467,39.4399,39.4489,84050.0
2020-12-31 14:55:00,43.68,43.68,43.65,43.67,29720.0,39.4489,39.4489,39.4218,39.4399,29720.0
2020-12-31 15:00:00,43.66,43.68,43.65,43.67,18760.0,39.4308,39.4489,39.4218,39.4399,18760.0
2020-12-31 15:05:00,43.69,43.73,43.67,43.71,32000.0,39.4579,39.4941,39.4399,39.476,32000.0
2020-12-31 15:10:00,43.72,43.75,43.71,43.71,33000.0,39.485,39.5121,39.476,39.476,33000.0
2020-12-31 15:15:00,43.72,43.73,43.69,43.69,25890.0,39.485,39.4941,39.4579,39.4579,25890.0
2020-12-31 15:20:00,43.69,43.7,43.67,43.67,29430.0,39.4579,39.467,39.4399,39.4399,29430.0
2020-12-31 15:25:00,43.69,43.72,43.69,43.7,44850.0,39.4579,39.485,39.4579,39.467,44850.0
2020-12-31 15:30:00,43.7,43.7,43.66,43.68,26070.0,39.467,39.467,39.4308,39.4489,26070.0
2020-12-31 15:35:00,43.68,43.71,43.68,43.69,47720.0,39.4489,39.476,39.4489,39.4579,47720.0
2020-12-31 15:40:00,43.68,43.72,43.66,43.69,56830.0,39.4489,39.485,39.4308,39.4579,56830.0
2020-12-31 15:45:00,43.7,43.71,43.68,43.69,89630.0,39.467,39.476,39.4489,39.4579,89630.0
2020-12-31 15:50:00,43.7,43.85,43.69,43.79,576290.0,39.467,39.6024,39.4579,39.5483,576290.0
2020-12-31 15:55:00,43.79,43.84,43.73,43.79,589710.0,39.5483,39.5934,39.4941,39.5483,589710.0
2021-01-04 09:30:00,43.98,44.19,43.93,44.18,829860.0,39.7198,39.9095,39.6747,39.9005,829860.0
2021-01-04 09:35:00,44.17,44.17,43.99,44.05,512540.0,39.8914,39.8914,39.7289,39.7831,512540.0
2021-01-04 09:40:00,44.05,44.14,43.99,44.12,260640.0,39.7831,39.8643,39.7289,39.8463,260640.0
2021-01-04 09:45:00,44.13,44.22,44.08,44.14,338890.0,39.8553,39.9366,39.8102,39.8643,338890.0
2021-01-04 09:50:00,44.15,44.15,43.99,44.1,154120.0,39.8734,39.8734,39.7289,39.8282,154120.0
2021-01-04 09:55:00,44.12,44.13,44.03,44.07,93580.0,39.8463,39.8553,39.765,39.8011,93580.0
2021-01-04 10:00:00,44.07,44.09,43.98,44.0,156310.0,39.8011,39.8192,39.7198,39.7379,156310.0
2021-01-04 10:05:00,44.04,44.09,43.98,44.03,110370.0,39.774,39.8192,39.7198,39.765,110370.0
2021-01-04 10:10:00,44.03,44.03,43.85,43.87,79100.0,39.765,39.765,39.6024,39.6205,79100.0
2021-01-04 10:15:00,43.86,43.9,43.76,43.83,221230.0,39.6115,39.6476,39.5212,39.5844,221230.0
2021-01-04 10:20:00,43.85,43.91,43.85,43.87,55570.0,39.6024,39.6566,39.6024,39.6205,55570.0
2021-01-04 10:25:00,43.87,43.88,43.8,43.8,72570.0,39.6205,39.6295,39.5573,39.5573,72570.0
2021-01-04 10:30:00,43.78,43.85,43.73,43.76,66630.0,39.5392,39.6024,39.4941,39.5212,66630.0
2021-01-04 10:35:00,43.75,43.75,43.64,43.68,104590.0,39.5121,39.5121,39.4128,39.4489,104590.0
2021-01-04 10:40:00,43.68,43.79,43.67,43.71,105860.0,39.4489,39.5483,39.4399,39.476,105860.0
2021-01-04 10:45:00,43.7,43.7,43.48,43.52,182530.0,39.467,39.467,39.2683,39.3044,182530.0
2021-01-04 10:50:00,43.53,43.54,43.22,43.29,220350.0,39.3134,39.3225,39.0335,39.0967,220350.0
2021-01-04 10:55:00,43.28,43.33,43.03,43.03,394500.0,39.0877,39.1328,38.8619,38.8619,394500.0
2021-01-04 11:00:00,43.03,43.14,42.86,42.95,168620.0,38.8619,38.9612,38.7083,38.7896,168620.0
2021-01-04 11:05:00,43.0,43.04,42.79,42.85,143180.0,38.8348,38.8709,38.6451,38.6993,143180.0
2021-01-04 11:10:00,42.8,43.03,42.72,43.01,103340.0,38.6541,38.8619,38.5819,38.8438,103340.0
2021-01-04 11:15:00,43.01,43.08,42.95,43.08,129120.0,38.8438,38.907,38.7896,38.907,129120.0
2021-01-04 11:20:00,43.06,43.06,42.91,42.97,128700.0,38.889,38.889,38.7535,38.8077,128700.0
2021-01-04 11:25:00,42.96,43.01,42.91,42.98,111240.0,38.7986,38.8438,38.7535,38.8167,111240.0
2021-01-04 11:30:00,42.96,42.98,42.8,42.83,93260.0,38.7986,38.8167,38.6541,38.6812,93260.0
2021-01-04 11:35:00,42.85,42.94,42.77,42.91,106400.0,38.6993,38.7806,38.6271,38.7535,106400.0
2021-01-04 11:40:00,42.88,42.89,42.76,42.76,77080.0,38.7264,38.7354,38.618,38.618,77080.0
2021-01-04 11:45:00,42.75,42.81,42.74,42.75,79600.0,38.609,38.6632,38.6,38.609,79600.0
2021-01-04 11:50:00,42.77,42.83,42.67,42.68,82660.0,38.6271,38.6812,38.5367,38.5458,82660.0
2021-01-04 11:55:00,42.65,42.67,42.54,42.58,110120.0,38.5187,38.5367,38.4193,38.4555,110120.0
2021-01-04 12:00:00,42.56,42.61,42.43,42.45,150200.0,38.4374,38.4826,38.32,38.3381,150200.0
2021-01-04 12:05:00,42.46,42.48,42.33,42.36,143310.0,38.3471,38.3651,38.2297,38.2568,143310.0
2021-01-04 12:10:00,42.37,42.4,42.26,42.28,223570.0,38.2658,38.2929,38.1665,38.1845,223570.0
2021-01-04 12:15:00,42.31,42.41,42.23,42.34,182330.0,38.2116,38.3019,38.1394,38.2387,182330.0
2021-01-04 12:20:00,42.31,42.55,42.31,42.52,102750.0,38.2116,38.4284,38.2116,38.4013,102750.0
2021-01-04 12:25:00,42.52,42.55,42.47,42.49,67350.0,38.4013,38.4284,38.3561,38.3742,67350.0
2021-01-04 12:30:00,42.42,42.47,42.35,42.42,331440.0,38.311,38.3561,38.2477,38.311,331440.0
2021-01-04 12:35:00,42.41,42.41,42.31,42.36,31160.0,38.3019,38.3019,38.2116,38.2568,31160.0
2021-01-04 12:40:00,42.33,42.33,42.16,42.24,178530.0,38.2297,38.2297,38.0761,38.1484,178530.0
2021-01-04 12:45:00,42.24,42.26,42.12,42.13,162810.0,38.1484,38.1665,38.04,38.049,162810.0
2021-01-04 12:50:00,42.14,42.4,42.14,42.39,51630.0,38.0581,38.2929,38.0581,38.2839,51630.0
2021-01-04 12:55:00,42.42,42.47,42.39,42.44,42870.0,38.311,38.3561,38.2839,38.329,42870.0
2021-01-04 13:00:00,42.43,42.47,42.4,42.44,70350.0,38.32,38.3561,38.2929,38.329,70350.0
2021-01-04 13:05:00,42.44,42.57,42.44,42.49,188330.0,38.329,38.4464,38.329,38.3742,188330.0
2021-01-04 13:10:00,42.49,42.59,42.47,42.59,72280.0,38.3742,38.4645,38.3561,38.4645,72280.0
2021-01-04 13:15:00,42.58,42.58,42.52,42.52,64530.0,38.4555,38.4555,38.4013,38.4013,64530.0
2021-01-04 13:20:00,42.53,42.64,42.52,42.63,54880.0,38.4103,38.5096,38.4013,38.5006,54880.0
2021-01-04 13:25:00,42.64,42.7,42.64,42.69,45400.0,38.5096,38.5638,38.5096,38.5548,45400.0
2021-01-04 13:30:00,42.67,42.67,42.59,42.59,68200.0,38.5367,38.5367,38.4645,38.4645,68200.0
2021-01-04 13:35:00,42.59,42.65,42.59,42.65,56860.0,38.4645,38.5187,38.4645,38.5187,56860.0
2021-01-04 13:40:00,42.66,42.72,42.66,42.68,79640.0,38.5277,38.5819,38.5277,38.5458,79640.0
2021-01-04 13:45:00,42.69,42.76,42.69,42.76,157570.0,38.5548,38.618,38.5548,38.618,157570.0
2021-01-04 13:50:00,42.78,42.79,42.74,42.74,49120.0,38.6361,38.6451,38.6,38.6,49120.0
2021-01-04 13:55:00,42.77,42.79,42.71,42.75,44730.0,38.6271,38.6451,38.5729,38.609,44730.0
2021-01-04 14:00:00,42.72,42.76,42.7,42.73,92110.0,38.5819,38.618,38.5638,38.5909,92110.0
2021-01-04 14:05:00,42.73,42.73,42.58,42.59,119920.0,38.5909,38.5909,38.4555,38.4645,119920.0
2021-01-04 14:10:00,42.59,42.67,42.58,42.66,209180.0,38.4645,38.5367,38.4555,38.5277,209180.0
2021-01-04 14:15:00,42.65,42.69,42.64,42.64,96880.0,38.5187,38.5548,38.5096,38.5096,96880.0
2021-01-04 14:20:00,42.65,42.66,42.62,42.65,53330.0,38.5187,38.5277,38.4916,38.5187,53330.0
2021-01-04 14:25:00,42.65,42.65,42.61,42.62,209720.0,38.5187,38.5187,38.4826,38.4916,209720.0
2021-01-04 14:30:00,42.62,42.62,42.47,42.49,180220.0,38.4916,38.4916,38.3561,38.3742,180220.0
2021-01-04 14:35:00,42.5,42.57,42.49,42.53,85000.0,38.3832,38.4464,38.3742,38.4103,85000.0
2021-01-04 14:40:00,42.51,42.53,42.46,42.48,76580.0,38.3922,38.4103,38.3471,38.3651,76580.0
2021-01-04 14:45:00,42.47,42.51,42.38,42.41,88320.0,38.3561,38.3922,38.2748,38.3019,88320.0
2021-01-04 14:50:00,42.39,42.4,42.3,42.3,71320.0,38.2839,38.2929,38.2026,38.2026,71320.0
2021-01-04 14:55:00,42.33,42.55,42.31,42.55,79130.0,38.2297,38.4284,38.2116,38.4284,79130.0
2021-01-04 15:00:00,42.55,42.55,42.39,42.39,52050.0,38.4284,38.4284,38.2839,38.2839,52050.0
2021-01-04 15:05:00,42.39,42.49,42.33,42.41,94750.0,38.2839,38.3742,38.2297,38.3019,94750.0
2021-01-04 15:10:00,42.42,42.46,42.41,42.45,62720.0,38.311,38.3471,38.3019,38.3381,62720.0
2021-01-04 15:15:00,42.46,42.47,42.39,42.4,58990.0,38.3471,38.3561,38.2839,38.2929,58990.0
2021-01-04 15:20:00,42.41,42.43,42.36,42.38,123870.0,38.3019,38.32,38.2568,38.2748,123870.0
2021-01-04 15:25:00,42.38,42.43,42.34,42.42,120430.0,38.2748,38.32,38.2387,38.311,120430.0
2021-01-04 15:30:00,42.42,42.53,42.4,42.52,173690.0,38.311,38.4103,38.2929,38.4013,173690.0
2021-01-04 15:35:00,42.52,42.52,42.48,42.52,192250.0,38.4013,38.4013,38.3651,38.4013,192250.0
2021-01-04 15:40:00,42.51,42.58,42.49,42.56,235160.0,38.3922,38.4555,38.3742,38.4374,235160.0
2021-01-04 15:45:00,42.56,42.59,42.54,42.58,281790.0,38.4374,38.4645,38.4193,38.4555,281790.0
2021-01-04 15:50:00,42.59,42.64,42.51,42.52,425130.0,38.4645,38.5096,38.3922,38.4013,425130.0
2021-01-04 15:55:00,42.51,42.56,42.48,42.51,858210.0,38.3922,38.4374,38.3651,38.3922,858210.0
2021-01-05 09:30:00,42.52,42.67,42.42,42.59,299330.0,38.4013,38.5367,38.311,38.4645,299330.0
2021-01-05 09:35:00,42.58,42.75,42.57,42.68,117760.0,38.4555,38.609,38.4464,38.5458,117760.0
2021-01-05 09:40:00,42.75,42.88,42.74,42.87,60370.0,38.609,38.7264,38.6,38.7174,60370.0
2021-01-05 09:45:00,42.86,42.86,42.66,42.74,101360.0,38.7083,38.7083,38.5277,38.6,101360.0
2021-01-05 09:50:00,42.69,42.81,42.68,42.79,183410.0,38.5548,38.6632,38.5458,38.6451,183410.0
2021-01-05 09:55:00,42.8,42.83,42.65,42.69,200190.0,38.6541,38.6812,38.5187,38.5548,200190.0
2021-01-05 10:00:00,42.7,42.87,42.63,42.84,103140.0,38.5638,38.7174,38.5006,38.6903,103140.0
2021-01-05 10:05:00,42.86,42.89,42.77,42.79,97470.0,38.7083,38.7354,38.6271,38.6451,97470.0
2021-01-05 10:10:00,42.77,42.83,42.75,42.8,98200.0,38.6271,38.6812,38.609,38.6541,98200.0
2021-01-05 10:15:00,42.83,42.94,42.75,42.77,92490.0,38.6812,38.7806,38.609,38.6271,92490.0
2021-01-05 10:20:00,42.78,42.83,42.74,42.79,73290.0,38.6361,38.6812,38.6,38.6451,73290.0
2021-01-05 10:25:00,42.77,42.83,42.74,42.82,60370.0,38.6271,38.6812,38.6,38.6722,60370.0
2021-01-05 10:30:00,42.81,42.81,42.73,42.75,51760.0,38.6632,38.6632,38.5909,38.609,51760.0
2021-01-05 10:35:00,42.75,42.79,42.74,42.75,45880.0,38.609,38.6451,38.6,38.609,45880.0
2021-01-05 10:40:00,42.77,42.77,42.67,42.68,52550.0,38.6271,38.6271,38.5367,38.5458,52550.0
2021-01-05 10:45:00,42.69,42.74,42.66,42.74,48380.0,38.5548,38.6,38.5277,38.6,48380.0
2021-01-05 10:50:00,42.77,42.82,42.76,42.8,185280.0,38.6271,38.6722,38.618,38.6541,185280.0
2021-01-05 10:55:00,42.8,42.81,42.67,42.68,44080.0,38.6541,38.6632,38.5367,38.5458,44080.0
2021-01-05 11:00:00,42.65,42.74,42.65,42.73,40850.0,38.5187,38.6,38.5187,38.5909,40850.0
2021-01-05 11:05:00,42.72,42.75,42.59,42.61,212280.0,38.5819,38.609,38.4645,38.4826,212280.0
2021-01-05 11:10:00,42.61,42.65,42.5,42.51,138750.0,38.4826,38.5187,38.3832,38.3922,138750.0
2021-01-05 11:15:00,42.5,42.5,42.44,42.47,40740.0,38.3832,38.3832,38.329,38.3561,40740.0
2021-01-05 11:20:00,42.46,42.49,42.44,42.48,74880.0,38.3471,38.3742,38.329,38.3651,74880.0
2021-01-05 11:25:00,42.49,42.66,42.47,42.66,62010.0,38.3742,38.5277,38.3561,38.5277,62010.0
2021-01-05 11:30:00,42.66,42.67,42.59,42.59,32830.0,38.5277,38.5367,38.4645,38.4645,32830.0
2021-01-05 11:35:00,42.6,42.6,42.55,42.57,19170.0,38.4735,38.4735,38.4284,38.4464,19170.0
2021-01-05 11:40:00,42.57,42.61,42.55,42.55,34000.0,38.4464,38.4826,38.4284,38.4284,34000.0
2021-01-05 11:45:00,42.54,42.55,42.46,42.49,152310.0,38.4193,38.4284,38.3471,38.3742,152310.0
2021-01-05 11:50:00,42.49,42.54,42.47,42.52,53130.0,38.3742,38.4193,38.3561,38.4013,53130.0
2021-01-05 11:55:00,42.53,42.53,42.45,42.49,91890.0,38.4103,38.4103,38.3381,38.3742,91890.0
2021-01-05 12:00:00,42.5,42.58,42.49,42.55,77430.0,38.3832,38.4555,38.3742,38.4284,77430.0
2021-01-05 12:05:00,42.62,42.64,42.53,42.53,28960.0,38.4916,38.5096,38.4103,38.4103,28960.0
2021-01-05 12:10:00,42.52,42.54,42.45,42.45,274800.0,38.4013,38.4193,38.3381,38.3381,274800.0
2021-01-05 12:15:00,42.47,42.49,42.34,42.41,231730.0,38.3561,38.3742,38.2387,38.3019,231730.0
2021-01-05 12:20:00,42.41,42.41,42.33,42.35,91310.0,38.3019,38.3019,38.2297,38.2477,91310.0
2021-01-05 12:25:00,42.35,42.37,42.33,42.36,48210.0,38.2477,38.2658,38.2297,38.2568,48210.0
2021-01-05 12:30:00,42.35,42.39,42.34,42.37,88630.0,38.2477,38.2839,38.2387,38.2658,88630.0
2021-01-05 12:35:00,42.35,42.36,42.31,42.32,66260.0,38.2477,38.2568,38.2116,38.2206,66260.0
2021-01-05 12:40:00,42.32,42.33,42.24,42.27,184500.0,38.2206,38.2297,38.1484,38.1755,184500.0
2021-01-05 12:45:00,42.28,42.29,42.24,42.27,143610.0,38.1845,38.1935,38.1484,38.1755,143610.0
2021-01-05 12:50:00,42.26,42.3,42.26,42.29,60760.0,38.1665,38.2026,38.1665,38.1935,60760.0
2021-01-05 12:55:00,42.29,42.31,42.25,42.31,111680.0,38.1935,38.2116,38.1574,38.2116,111680.0
2021-01-05 13:00:00,42.31,42.4,42.31,42.38,72540.0,38.2116,38.2929,38.2116,38.2748,72540.0
2021-01-05 13:05:00,42.39,42.48,42.39,42.47,52480.0,38.2839,38.3651,38.2839,38.3561,52480.0
2021-01-05 13:10:00,42.45,42.46,42.43,42.44,66030.0,38.3381,38.3471,38.32,38.329,66030.0
2021-01-05 13:15:00,42.43,42.43,42.39,42.42,30970.0,38.32,38.32,38.2839,38.311,30970.0
2021-01-05 13:20:00,42.42,42.42,42.39,42.4,27840.0,38.311,38.311,38.2839,38.2929,27840.0
2021-01-05 13:25:00,42.39,42.41,42.39,42.41,19340.0,38.2839,38.3019,38.2839,38.3019,19340.0
2021-01-05 13:30:00,42.43,42.45,42.41,42.45,51730.0,38.32,38.3381,38.3019,38.3381,51730.0
2021-01-05 13:35:00,42.47,42.47,42.44,42.45,14210.0,38.3561,38.3561,38.329,38.3381,14210.0
2021-01-05 13:40:00,42.45,42.47,42.45,42.46,37560.0,38.3381,38.3561,38.3381,38.3471,37560.0
2021-01-05 13:45:00,42.46,42.51,42.46,42.51,26640.0,38.3471,38.3922,38.3471,38.3922,26640.0
2021-01-05 13:50:00,42.51,42.52,42.49,42.49,49210.0,38.3922,38.4013,38.3742,38.3742,49210.0
2021-01-05 13:55:00,42.49,42.52,42.49,42.5,59750.0,38.3742,38.4013,38.3742,38.3832,59750.0
2021-01-05 14:00:00,42.53,42.63,42.52,42.63,61230.0,38.4103,38.5006,38.4013,38.5006,61230.0
2021-01-05 14:05:00,42.63,42.74,42.63,42.71,227210.0,38.5006,38.6,38.5006,38.5729,227210.0
2021-01-05 14:10:00,42.7,42.71,42.67,42.69,54590.0,38.5638,38.5729,38.5367,38.5548,54590.0
2021-01-05 14:15:00,42.68,42.71,42.67,42.68,10000.0,38.5458,38.5729,38.5367,38.5458,10000.0
2021-01-05 14:20:00,42.68,42.7,42.65,42.7,68100.0,38.5458,38.5638,38.5187,38.5638,68100.0
2021-01-05 14:25:00,42.7,42.72,42.68,42.68,47710.0,38.5638,38.5819,38.5458,38.5458,47710.0
2021-01-05 14:30:00,42.69,42.72,42.63,42.64,68630.0,38.5548,38.5819,38.5006,38.5096,68630.0
2021-01-05 14:35:00,42.63,42.64,42.62,42.64,30170.0,38.5006,38.5096,38.4916,38.5096,30170.0
2021-01-05 14:40:00,42.64,42.7,42.64,42.66,49480.0,38.5096,38.5638,38.5096,38.5277,49480.0
2021-01-05 14:45:00,42.69,42.71,42.67,42.68,83380.0,38.5548,38.5729,38.5367,38.5458,83380.0
2021-01-05 14:50:00,42.68,42.68,42.59,42.61,22060.0,38.5458,38.5458,38.4645,38.4826,22060.0
2021-01-05 14:55:00,42.61,42.61,42.57,42.57,13000.0,38.4826,38.4826,38.4464,38.4464,13000.0
2021-01-05 15:00:00,42.58,42.64,42.58,42.63,58290.0,38.4555,38.5096,38.4555,38.5006,58290.0
2021-01-05 15:05:00,42.62,42.68,42.62,42.68,34350.0,38.4916,38.5458,38.4916,38.5458,34350.0
2021-01-05 15:10:00,42.67,42.69,42.63,42.64,71310.0,38.5367,38.5548,38.5006,38.5096,71310.0
2021-01-05 15:15:00,42.64,42.64,42.55,42.57,88190.0,38.5096,38.5096,38.4284,38.4464,88190.0
2021-01-05 15:20:00,42.57,42.58,42.46,42.49,119170.0,38.4464,38.4555,38.3471,38.3742,119170.0
2021-01-05 15:25:00,42.49,42.51,42.45,42.46,114560.0,38.3742,38.3922,38.3381,38.3471,114560.0
2021-01-05 15:30:00,42.45,42.5,42.42,42.49,62420.0,38.3381,38.3832,38.311,38.3742,62420.0
2021-01-05 15:35:00,42.49,42.57,42.49,42.56,119560.0,38.3742,38.4464,38.3742,38.4374,119560.0
2021-01-05 15:40:00,42.55,42.6,42.52,42.6,87620.0,38.4284,38.4735,38.4013,38.4735,87620.0
2021-01-05 15:45:00,42.62,42.69,42.61,42.69,153520.0,38.4916,38.5548,38.4826,38.5548,153520.0
2021-01-05 15:50:00,42.69,42.81,42.66,42.76,419050.0,38.5548,38.6632,38.5277,38.618,419050.0
2021-01-05 15:55:00,42.76,42.83,42.75,42.82,553880.0,38.618,38.6812,38.609,38.6722,553880.0
2021-01-06 09:30:00,42.33,42.49,42.05,42.11,503820.0,38.2297,38.3742,37.9768,38.031,503820.0
2021-01-06 09:35:00,42.14,42.63,42.14,42.6,166700.0,38.0581,38.5006,38.0581,38.4735,166700.0
2021-01-06 09:40:00,42.59,42.66,42.52,42.64,147760.0,38.4645,38.5277,38.4013,38.5096,147760.0
2021-01-06 09:45:00,42.59,42.63,42.52,42.54,166580.0,38.4645,38.5006,38.4013,38.4193,166580.0
2021-01-06 09:50:00,42.54,42.66,42.53,42.65,178610.0,38.4193,38.5277,38.4103,38.5187,178610.0
2021-01-06 09:55:00,42.62,42.62,42.3,42.4,139860.0,38.4916,38.4916,38.2026,38.2929,139860.0
2021-01-06 10:00:00,42.3,42.4,42.3,42.38,100400.0,38.2026,38.2929,38.2026,38.2748,100400.0
2021-01-06 10:05:00,42.36,42.46,42.31,42.43,77680.0,38.2568,38.3471,38.2116,38.32,77680.0
2021-01-06 10:10:00,42.49,42.59,42.49,42.57,67750.0,38.3742,38.4645,38.3742,38.4464,67750.0
2021-01-06 10:15:00,42.55,42.65,42.51,42.64,43500.0,38.4284,38.5187,38.3922,38.5096,43500.0
2021-01-06 10:20:00,42.63,42.66,42.6,42.66,46020.0,38.5006,38.5277,38.4735,38.5277,46020.0
2021-01-06 10:25:00,42.64,42.73,42.6,42.7,99740.0,38.5096,38.5909,38.4735,38.5638,99740.0
2021-01-06 10:30:00,42.7,42.84,42.7,42.81,98460.0,38.5638,38.6903,38.5638,38.6632,98460.0
2021-01-06 10:35:00,42.8,42.97,42.8,42.97,84560.0,38.6541,38.8077,38.6541,38.8077,84560.0
2021-01-06 10:40:00,42.99,43.02,42.96,43.0,96690.0,38.8257,38.8528,38.7986,38.8348,96690.0
2021-01-06 10:45:00,42.99,43.0,42.93,42.99,51090.0,38.8257,38.8348,38.7716,38.8257,51090.0
2021-01-06 10:50:00,43.01,43.05,42.95,42.98,105480.0,38.8438,38.8799,38.7896,38.8167,105480.0
2021-01-06 10:55:00,43.0,43.0,42.91,42.94,90310.0,38.8348,38.8348,38.7535,38.7806,90310.0
2021-01-06 11:00:00,42.94,42.96,42.91,42.93,43780.0,38.7806,38.7986,38.7535,38.7716,43780.0
2021-01-06 11:05:00,42.93,43.0,42.91,42.99,67270.0,38.7716,38.8348,38.7535,38.8257,67270.0
2021-01-06 11:10:00,42.99,43.07,42.98,43.02,144230.0,38.8257,38.898,38.8167,38.8528,144230.0
2021-01-06 11:15:00,43.01,43.15,43.01,43.13,59150.0,38.8438,38.9702,38.8438,38.9522,59150.0
2021-01-06 11:20:00,43.12,43.13,43.06,43.1,66830.0,38.9432,38.9522,38.889,38.9251,66830.0
2021-01-06 11:25:00,43.11,43.14,43.08,43.08,57420.0,38.9341,38.9612,38.907,38.907,57420.0
2021-01-06 11:30:00,43.09,43.14,43.09,43.11,28650.0,38.9161,38.9612,38.9161,38.9341,28650.0
2021-01-06 11:35:00,43.1,43.1,43.0,43.02,53810.0,38.9251,38.9251,38.8348,38.8528,53810.0
2021-01-06 11:40:00,43.04,43.09,43.03,43.06,92320.0,38.8709,38.9161,38.8619,38.889,92320.0
2021-01-06 11:45:00,43.06,43.14,43.06,43.11,61100.0,38.889,38.9612,38.889,38.9341,61100.0
2021-01-06 11:50:00,43.1,43.14,43.07,43.14,48240.0,38.9251,38.9612,38.898,38.9612,48240.0
2021-01-06 11:55:00,43.16,43.19,43.13,43.16,40080.0,38.9793,39.0064,38.9522,38.9793,40080.0
2021-01-06 12:00:00,43.17,43.37,43.17,43.36,97750.0,38.9883,39.1689,38.9883,39.1599,97750.0
2021-01-06 12:05:00,43.34,43.43,43.34,43.39,113680.0,39.1418,39.2231,39.1418,39.187,113680.0
2021-01-06 12:10:00,43.39,43.39,43.32,43.37,55480.0,39.187,39.187,39.1238,39.1689,55480.0
2021-01-06 12:15:00,43.37,43.4,43.34,43.37,92990.0,39.1689,39.196,39.1418,39.1689,92990.0
2021-01-06 12:20:00,43.37,43.38,43.33,43.33,84700.0,39.1689,39.178,39.1328,39.1328,84700.0
2021-01-06 12:25:00,43.35,43.36,43.26,43.34,94420.0,39.1509,39.1599,39.0696,39.1418,94420.0
2021-01-06 12:30:00,43.37,43.38,43.34,43.37,16880.0,39.1689,39.178,39.1418,39.1689,16880.0
2021-01-06 12:35:00,43.35,43.35,43.28,43.29,21100.0,39.1509,39.1509,39.0877,39.0967,21100.0
2021-01-06 12:40:00,43.3,43.32,43.26,43.32,31200.0,39.1057,39.1238,39.0696,39.1238,31200.0
2021-01-06 12:45:00,43.3,43.35,43.3,43.35,20820.0,39.1057,39.1509,39.1057,39.1509,20820.0
2021-01-06 12:50:00,43.34,43.37,43.29,43.35,92010.0,39.1418,39.1689,39.0967,39.1509,92010.0
2021-01-06 12:55:00,43.35,43.35,43.3,43.32,19000.0,39.1509,39.1509,39.1057,39.1238,19000.0
2021-01-06 13:00:00,43.32,43.35,43.3,43.32,41500.0,39.1238,39.1509,39.1057,39.1238,41500.0
2021-01-06 13:05:00,43.31,43.31,43.2,43.22,60260.0,39.1147,39.1147,39.0154,39.0335,60260.0
2021-01-06 13:10:00,43.24,43.32,43.23,43.31,119030.0,39.0515,39.1238,39.0425,39.1147,119030.0
2021-01-06 13:15:00,43.3,43.36,43.22,43.22,99260.0,39.1057,39.1599,39.0335,39.0335,99260.0
2021-01-06 13:20:00,43.21,43.21,43.11,43.13,50960.0,39.0244,39.0244,38.9341,38.9522,50960.0
2021-01-06 13:25:00,43.13,43.13,43.09,43.11,51170.0,38.9522,38.9522,38.9161,38.9341,51170.0
2021-01-06 13:30:00,43.1,43.17,43.1,43.14,102090.0,38.9251,38.9883,38.9251,38.9612,102090.0
2021-01-06 13:35:00,43.12,43.26,43.12,43.24,62850.0,38.9432,39.0696,38.9432,39.0515,62850.0
2021-01-06 13:40:00,43.24,43.4,43.2,43.3,309220.0,39.0515,39.196,39.0154,39.1057,309220.0
2021-01-06 13:45:00,43.31,43.46,43.3,43.35,438850.0,39.1147,39.2502,39.1057,39.1509,438850.0
2021-01-06 13:50:00,43.36,43.37,43.29,43.3,86830.0,39.1599,39.1689,39.0967,39.1057,86830.0
2021-01-06 13:55:00,43.3,43.32,43.23,43.25,62250.0,39.1057,39.1238,39.0425,39.0606,62250.0
2021-01-06 14:00:00,43.24,43.31,43.19,43.23,73020.0,39.0515,39.1147,39.0064,39.0425,73020.0
2021-01-06 14:05:00,43.23,43.25,43.21,43.24,40400.0,39.0425,39.0606,39.0244,39.0515,40400.0
2021-01-06 14:10:00,43.23,43.23,43.18,43.18,44930.0,39.0425,39.0425,38.9973,38.9973,44930.0
2021-01-06 14:15:00,43.14,43.14,43.02,43.04,33150.0,38.9612,38.9612,38.8528,38.8709,33150.0
2021-01-06 14:20:00,43.04,43.13,43.04,43.04,60040.0,38.8709,38.9522,38.8709,38.8709,60040.0
2021-01-06 14:25:00,43.05,43.05,42.94,42.98,58000.0,38.8799,38.8799,38.7806,38.8167,58000.0
2021-01-06 14:30:00,42.99,43.19,42.99,43.01,81580.0,38.8257,39.0064,38.8257,38.8438,81580.0
2021-01-06 14:35:00,43.03,43.06,42.85,42.94,52200.0,38.8619,38.889,38.6993,38.7806,52200.0
2021-01-06 14:40:00,42.89,43.12,42.88,43.02,100900.0,38.7354,38.9432,38.7264,38.8528,100900.0
2021-01-06 14:45:00,43.01,43.01,42.82,42.82,63020.0,38.8438,38.8438,38.6722,38.6722,63020.0
2021-01-06 14:50:00,42.84,42.9,42.77,42.89,90230.0,38.6903,38.7445,38.6271,38.7354,90230.0
2021-01-06 14:55:00,42.91,43.01,42.88,42.92,115530.0,38.7535,38.8438,38.7264,38.7625,115530.0
2021-01-06 15:00:00,42.92,42.92,42.76,42.81,78070.0,38.7625,38.7625,38.618,38.6632,78070.0
2021-01-06 15:05:00,42.82,42.88,42.77,42.85,89500.0,38.6722,38.7264,38.6271,38.6993,89500.0
2021-01-06 15:10:00,42.86,42.98,42.81,42.88,63620.0,38.7083,38.8167,38.6632,38.7264,63620.0
2021-01-06 15:15:00,42.9,42.9,42.77,42.86,50660.0,38.7445,38.7445,38.6271,38.7083,50660.0
2021-01-06 15:20:00,42.87,42.89,42.67,42.71,149970.0,38.7174,38.7354,38.5367,38.5729,149970.0
2021-01-06 15:25:00,42.69,42.86,42.64,42.83,102630.0,38.5548,38.7083,38.5096,38.6812,102630.0
2021-01-06 15:30:00,42.81,42.85,42.7,42.77,172110.0,38.6632,38.6993,38.5638,38.6271,172110.0
2021-01-06 15:35:00,42.75,42.75,42.59,42.59,298380.0,38.609,38.609,38.4645,38.4645,298380.0
2021-01-06 15:40:00,42.58,42.74,42.57,42.7,147000.0,38.4555,38.6,38.4464,38.5638,147000.0
2021-01-06 15:45:00,42.72,42.72,42.56,42.7,147300.0,38.5819,38.5819,38.4374,38.5638,147300.0
2021-01-06 15:50:00,42.64,42.66,42.54,42.65,367700.0,38.5096,38.5277,38.4193,38.5187,367700.0
2021-01-06 15:55:00,42.62,42.67,42.53,42.55,863890.0,38.4916,38.5367,38.4103,38.4284,863890.0
2021-01-07 09:30:00,43.21,43.38,43.06,43.32,459930.0,39.0244,39.178,38.889,39.1238,459930.0
2021-01-07 09:35:00,43.33,43.52,43.29,43.45,315310.0,39.1328,39.3044,39.0967,39.2412,315310.0
2021-01-07 09:40:00,43.5,43.52,43.3,43.34,183690.0,39.2863,39.3044,39.1057,39.1418,183690.0
2021-01-07 09:45:00,43.31,43.38,43.2,43.26,154850.0,39.1147,39.178,39.0154,39.0696,154850.0
2021-01-07 09:50:00,43.26,43.34,43.21,43.25,102040.0,39.0696,39.1418,39.0244,39.0606,102040.0
2021-01-07 09:55:00,43.26,43.37,43.26,43.34,260700.0,39.0696,39.1689,39.0696,39.1418,260700.0
2021-01-07 10:00:00,43.35,43.51,43.29,43.5,154460.0,39.1509,39.2954,39.0967,39.2863,154460.0
2021-01-07 10:05:00,43.52,43.6,43.5,43.59,128090.0,39.3044,39.3767,39.2863,39.3676,128090.0
2021-01-07 10:10:00,43.61,43.64,43.5,43.64,122200.0,39.3857,39.4128,39.2863,39.4128,122200.0
2021-01-07 10:15:00,43.65,43.71,43.6,43.7,219560.0,39.4218,39.476,39.3767,39.467,219560.0
2021-01-07 10:20:00,43.69,43.8,43.69,43.73,94040.0,39.4579,39.5573,39.4579,39.4941,94040.0
2021-01-07 10:25:00,43.74,43.76,43.7,43.73,116140.0,39.5031,39.5212,39.467,39.4941,116140.0
2021-01-07 10:30:00,43.74,43.77,43.72,43.75,88650.0,39.5031,39.5302,39.485,39.5121,88650.0
2021-01-07 10:35:00,43.74,43.79,43.69,43.76,111290.0,39.5031,39.5483,39.4579,39.5212,111290.0
2021-01-07 10:40:00,43.75,43.84,43.74,43.77,105770.0,39.5121,39.5934,39.5031,39.5302,105770.0
2021-01-07 10:45:00,43.77,43.82,43.76,43.81,85830.0,39.5302,39.5753,39.5212,39.5663,85830.0
2021-01-07 10:50:00,43.79,43.8,43.75,43.75,97870.0,39.5483,39.5573,39.5121,39.5121,97870.0
2021-01-07 10:55:00,43.74,43.82,43.71,43.82,147200.0,39.5031,39.5753,39.476,39.5753,147200.0
2021-01-07 11:00:00,43.83,43.89,43.81,43.86,185110.0,39.5844,39.6386,39.5663,39.6115,185110.0
2021-01-07 11:05:00,43.87,43.91,43.84,43.86,142330.0,39.6205,39.6566,39.5934,39.6115,142330.0
2021-01-07 11:10:00,43.87,43.89,43.76,43.76,125300.0,39.6205,39.6386,39.5212,39.5212,125300.0
2021-01-07 11:15:00,43.76,43.83,43.74,43.74,137040.0,39.5212,39.5844,39.5031,39.5031,137040.0
2021-01-07 11:20:00,43.73,43.81,43.73,43.79,106320.0,39.4941,39.5663,39.4941,39.5483,106320.0
2021-01-07 11:25:00,43.79,43.84,43.76,43.78,104510.0,39.5483,39.5934,39.5212,39.5392,104510.0
2021-01-07 11:30:00,43.79,43.87,43.79,43.79,80930.0,39.5483,39.6205,39.5483,39.5483,80930.0
2021-01-07 11:35:00,43.78,43.9,43.75,43.9,79820.0,39.5392,39.6476,39.5121,39.6476,79820.0
2021-01-07 11:40:00,43.9,43.94,43.89,43.9,126090.0,39.6476,39.6837,39.6386,39.6476,126090.0
2021-01-07 11:45:00,43.88,43.89,43.83,43.83,73200.0,39.6295,39.6386,39.5844,39.5844,73200.0
2021-01-07 11:50:00,43.82,43.83,43.79,43.79,71310.0,39.5753,39.5844,39.5483,39.5483,71310.0
2021-01-07 11:55:00,43.8,43.81,43.74,43.76,69770.0,39.5573,39.5663,39.5031,39.5212,69770.0
2021-01-07 12:00:00,43.77,43.81,43.74,43.77,68020.0,39.5302,39.5663,39.5031,39.5302,68020.0
2021-01-07 12:05:00,43.76,43.77,43.74,43.76,76710.0,39.5212,39.5302,39.5031,39.5212,76710.0
2021-01-07 12:10:00,43.76,43.77,43.68,43.69,76690.0,39.5212,39.5302,39.4489,39.4579,76690.0
2021-01-07 12:15:00,43.7,43.73,43.67,43.67,53550.0,39.467,39.4941,39.4399,39.4399,53550.0
2021-01-07 12:20:00,43.67,43.74,43.67,43.7,73790.0,39.4399,39.5031,39.4399,39.467,73790.0
2021-01-07 12:25:00,43.73,43.73,43.69,43.71,68630.0,39.4941,39.4941,39.4579,39.476,68630.0
2021-01-07 12:30:00,43.72,43.81,43.71,43.8,95970.0,39.485,39.5663,39.476,39.5573,95970.0
2021-01-07 12:35:00,43.79,43.85,43.77,43.82,76020.0,39.5483,39.6024,39.5302,39.5753,76020.0
2021-01-07 12:40:00,43.81,43.85,43.81,43.83,54130.0,39.5663,39.6024,39.5663,39.5844,54130.0
2021-01-07 12:45:00,43.84,43.86,43.83,43.83,50760.0,39.5934,39.6115,39.5844,39.5844,50760.0
2021-01-07 12:50:00,43.83,43.89,43.79,43.87,35210.0,39.5844,39.6386,39.5483,39.6205,35210.0
2021-01-07 12:55:00,43.87,43.92,43.86,43.91,39180.0,39.6205,39.6657,39.6115,39.6566,39180.0
2021-01-07 13:00:00,43.9,43.92,43.87,43.9,35540.0,39.6476,39.6657,39.6205,39.6476,35540.0
2021-01-07 13:05:00,43.89,43.89,43.78,43.78,50640.0,39.6386,39.6386,39.5392,39.5392,50640.0
2021-01-07 13:10:00,43.79,43.9,43.77,43.9,52480.0,39.5483,39.6476,39.5302,39.6476,52480.0
2021-01-07 13:15:00,43.91,43.97,43.89,43.93,49650.0,39.6566,39.7108,39.6386,39.6747,49650.0
2021-01-07 13:20:00,43.93,43.97,43.93,43.97,56670.0,39.6747,39.7108,39.6747,39.7108,56670.0
2021-01-07 13:25:00,43.96,43.99,43.96,43.96,68790.0,39.7018,39.7289,39.7018,39.7018,68790.0
2021-01-07 13:30:00,43.96,44.0,43.96,43.96,135680.0,39.7018,39.7379,39.7018,39.7018,135680.0
2021-01-07 13:35:00,43.98,44.0,43.97,44.0,52790.0,39.7198,39.7379,39.7108,39.7379,52790.0
2021-01-07 13:40:00,44.0,44.03,43.98,43.99,256480.0,39.7379,39.765,39.7198,39.7289,256480.0
2021-01-07 13:45:00,43.99,44.0,43.97,43.97,135810.0,39.7289,39.7379,39.7108,39.7108,135810.0
2021-01-07 13:50:00,43.98,44.04,43.98,44.03,62720.0,39.7198,39.774,39.7198,39.765,62720.0
2021-01-07 13:55:00,44.03,44.07,44.01,44.07,73250.0,39.765,39.8011,39.7469,39.8011,73250.0
2021-01-07 14:00:00,44.06,44.07,44.02,44.07,65490.0,39.7921,39.8011,39.756,39.8011,65490.0
2021-01-07 14:05:00,44.07,44.08,44.04,44.04,79690.0,39.8011,39.8102,39.774,39.774,79690.0
2021-01-07 14:10:00,44.03,44.06,44.02,44.06,44260.0,39.765,39.7921,39.756,39.7921,44260.0
2021-01-07 14:15:00,44.06,44.09,44.05,44.09,95520.0,39.7921,39.8192,39.7831,39.8192,95520.0
2021-01-07 14:20:00,44.09,44.15,44.09,44.15,116320.0,39.8192,39.8734,39.8192,39.8734,116320.0
2021-01-07 14:25:00,44.14,44.14,44.1,44.11,93350.0,39.8643,39.8643,39.8282,39.8373,93350.0
2021-01-07 14:30:00,44.12,44.15,44.11,44.12,89090.0,39.8463,39.8734,39.8373,39.8463,89090.0
2021-01-07 14:35:00,44.13,44.13,44.1,44.13,80490.0,39.8553,39.8553,39.8282,39.8553,80490.0
2021-01-07 14:40:00,44.14,44.18,44.12,44.13,98300.0,39.8643,39.9005,39.8463,39.8553,98300.0
2021-01-07 14:45:00,44.13,44.18,44.11,44.17,142160.0,39.8553,39.9005,39.8373,39.8914,142160.0
2021-01-07 14:50:00,44.18,44.2,44.15,44.16,131780.0,39.9005,39.9185,39.8734,39.8824,131780.0
2021-01-07 14:55:00,44.16,44.17,44.13,44.13,147810.0,39.8824,39.8914,39.8553,39.8553,147810.0
2021-01-07 15:00:00,44.13,44.21,44.13,44.2,89050.0,39.8553,39.9276,39.8553,39.9185,89050.0
2021-01-07 15:05:00,44.19,44.21,44.15,44.15,152870.0,39.9095,39.9276,39.8734,39.8734,152870.0
2021-01-07 15:10:00,44.15,44.19,44.15,44.19,177040.0,39.8734,39.9095,39.8734,39.9095,177040.0
2021-01-07 15:15:00,44.17,44.21,44.17,44.19,130530.0,39.8914,39.9276,39.8914,39.9095,130530.0
2021-01-07 15:20:00,44.2,44.31,44.2,44.31,151160.0,39.9185,40.0179,39.9185,40.0179,151160.0
2021-01-07 15:25:00,44.3,44.31,44.26,44.27,119940.0,40.0088,40.0179,39.9727,39.9818,119940.0
2021-01-07 15:30:00,44.26,44.28,44.23,44.23,230140.0,39.9727,39.9908,39.9456,39.9456,230140.0
2021-01-07 15:35:00,44.22,44.28,44.21,44.27,93440.0,39.9366,39.9908,39.9276,39.9818,93440.0
2021-01-07 15:40:00,44.27,44.31,44.23,44.25,216930.0,39.9818,40.0179,39.9456,39.9637,216930.0
2021-01-07 15:45:00,44.26,44.33,44.26,44.3,296320.0,39.9727,40.0359,39.9727,40.0088,296320.0
2021-01-07 15:50:00,44.3,44.43,44.3,44.41,545300.0,40.0088,40.1263,40.0088,40.1082,545300.0
2021-01-07 15:55:00,44.42,44.46,44.3,44.34,1129350.0,40.1172,40.1534,40.0088,40.045,1129350.0
2021-01-08 09:30:00,44.7,44.95,44.5,44.71,617370.0,40.3701,40.5959,40.1895,40.3791,617370.0
2021-01-08 09:35:00,44.73,44.98,44.64,44.97,203210.0,40.3972,40.623,40.3159,40.6139,203210.0
2021-01-08 09:40:00,44.96,45.0,44.9,44.98,271190.0,40.6049,40.641,40.5507,40.623,271190.0
2021-01-08 09:45:00,44.97,44.98,44.82,44.91,90890.0,40.6139,40.623,40.4785,40.5598,90890.0
2021-01-08 09:50:00,44.91,44.93,44.78,44.78,76440.0,40.5598,40.5778,40.4424,40.4424,76440.0
2021-01-08 09:55:00,44.79,44.82,44.66,44.72,95330.0,40.4514,40.4785,40.334,40.3882,95330.0
2021-01-08 10:00:00,44.71,44.8,44.7,44.78,126670.0,40.3791,40.4604,40.3701,40.4424,126670.0
2021-01-08 10:05:00,44.8,44.8,44.67,44.8,110170.0,40.4604,40.4604,40.343,40.4604,110170.0
2021-01-08 10:10:00,44.8,44.87,44.74,44.84,92490.0,40.4604,40.5236,40.4062,40.4965,92490.0
2021-01-08 10:15:00,44.83,44.96,44.8,44.94,132510.0,40.4875,40.6049,40.4604,40.5869,132510.0
2021-01-08 10:20:00,44.93,44.97,44.76,44.79,174390.0,40.5778,40.6139,40.4243,40.4514,174390.0
2021-01-08 10:25:00,44.78,44.8,44.56,44.58,92230.0,40.4424,40.4604,40.2437,40.2617,92230.0
2021-01-08 10:30:00,44.58,44.69,44.58,44.66,208880.0,40.2617,40.3611,40.2617,40.334,208880.0
2021-01-08 10:35:00,44.66,44.75,44.58,44.75,98560.0,40.334,40.4153,40.2617,40.4153,98560.0
2021-01-08 10:40:00,44.74,44.85,44.74,44.81,99920.0,40.4062,40.5056,40.4062,40.4694,99920.0
2021-01-08 10:45:00,44.83,44.88,44.8,44.85,41720.0,40.4875,40.5327,40.4604,40.5056,41720.0
2021-01-08 10:50:00,44.87,44.94,44.87,44.91,90820.0,40.5236,40.5869,40.5236,40.5598,90820.0
2021-01-08 10:55:00,44.93,44.93,44.86,44.87,34430.0,40.5778,40.5778,40.5146,40.5236,34430.0
2021-01-08 11:00:00,44.86,44.9,44.83,44.88,22580.0,40.5146,40.5507,40.4875,40.5327,22580.0
2021-01-08 11:05:00,44.86,44.9,44.78,44.79,48810.0,40.5146,40.5507,40.4424,40.4514,48810.0
2021-01-08 11:10:00,44.8,44.87,44.77,44.83,63390.0,40.4604,40.5236,40.4333,40.4875,63390.0
2021-01-08 11:15:00,44.83,44.84,44.69,44.71,71070.0,40.4875,40.4965,40.3611,40.3791,71070.0
2021-01-08 11:20:00,44.7,44.77,44.67,44.77,74030.0,40.3701,40.4333,40.343,40.4333,74030.0
2021-01-08 11:25:00,44.74,44.82,44.73,44.8,59060.0,40.4062,40.4785,40.3972,40.4604,59060.0
2021-01-08 11:30:00,44.79,44.81,44.71,44.72,39370.0,40.4514,40.4694,40.3791,40.3882,39370.0
2021-01-08 11:35:00,44.74,44.78,44.74,44.76,35820.0,40.4062,40.4424,40.4062,40.4243,35820.0
2021-01-08 11:40:00,44.77,44.77,44.71,44.77,52850.0,40.4333,40.4333,40.3791,40.4333,52850.0
2021-01-08 11:45:00,44.78,44.82,44.72,44.72,39870.0,40.4424,40.4785,40.3882,40.3882,39870.0
2021-01-08 11:50:00,44.73,44.73,44.62,44.67,122350.0,40.3972,40.3972,40.2979,40.343,122350.0
2021-01-08 11:55:00,44.69,44.77,44.69,44.77,36450.0,40.3611,40.4333,40.3611,40.4333,36450.0
2021-01-08 12:00:00,44.76,44.76,44.7,44.72,25000.0,40.4243,40.4243,40.3701,40.3882,25000.0
2021-01-08 12:05:00,44.72,44.78,44.7,44.75,44500.0,40.3882,40.4424,40.3701,40.4153,44500.0
2021-01-08 12:10:00,44.75,44.83,44.74,44.83,44900.0,40.4153,40.4875,40.4062,40.4875,44900.0
2021-01-08 12:15:00,44.82,44.86,44.82,44.83,42200.0,40.4785,40.5146,40.4785,40.4875,42200.0
2021-01-08 12:20:00,44.83,44.83,44.74,44.77,40010.0,40.4875,40.4875,40.4062,40.4333,40010.0
2021-01-08 12:25:00,44.77,44.78,44.74,44.74,39080.0,40.4333,40.4424,40.4062,40.4062,39080.0
2021-01-08 12:30:00,44.75,44.76,44.73,44.73,28180.0,40.4153,40.4243,40.3972,40.3972,28180.0
2021-01-08 12:35:00,44.77,44.81,44.77,44.81,25400.0,40.4333,40.4694,40.4333,40.4694,25400.0
2021-01-08 12:40:00,44.83,44.83,44.77,44.77,60270.0,40.4875,40.4875,40.4333,40.4333,60270.0
2021-01-08 12:45:00,44.77,44.77,44.64,44.66,64600.0,40.4333,40.4333,40.3159,40.334,64600.0
2021-01-08 12:50:00,44.66,44.69,44.65,44.68,32890.0,40.334,40.3611,40.3249,40.352,32890.0
2021-01-08 12:55:00,44.68,44.68,44.63,44.66,41850.0,40.352,40.352,40.3069,40.334,41850.0
2021-01-08 13:00:00,44.66,44.66,44.61,44.62,36150.0,40.334,40.334,40.2888,40.2979,36150.0
2021-01-08 13:05:00,44.64,44.66,44.62,44.66,43040.0,40.3159,40.334,40.2979,40.334,43040.0
2021-01-08 13:10:00,44.66,44.68,44.62,44.62,77760.0,40.334,40.352,40.2979,40.2979,77760.0
2021-01-08 13:15:00,44.62,44.63,44.49,44.5,125740.0,40.2979,40.3069,40.1804,40.1895,125740.0
2021-01-08 13:20:00,44.49,44.5,44.23,44.3,148240.0,40.1804,40.1895,39.9456,40.0088,148240.0
2021-01-08 13:25:00,44.29,44.36,44.27,44.34,105760.0,39.9998,40.063,39.9818,40.045,105760.0
2021-01-08 13:30:00,44.33,44.33,44.09,44.09,178340.0,40.0359,40.0359,39.8192,39.8192,178340.0
2021-01-08 13:35:00,44.09,44.11,43.94,44.06,186450.0,39.8192,39.8373,39.6837,39.7921,186450.0
2021-01-08 13:40:00,44.04,44.04,43.86,43.96,81910.0,39.774,39.774,39.6115,39.7018,81910.0
2021-01-08 13:45:00,43.96,44.09,43.96,44.08,93210.0,39.7018,39.8192,39.7018,39.8102,93210.0
2021-01-08 13:50:00,44.08,44.12,44.08,44.09,38400.0,39.8102,39.8463,39.8102,39.8192,38400.0
2021-01-08 13:55:00,44.1,44.15,44.08,44.09,195990.0,39.8282,39.8734,39.8102,39.8192,195990.0
2021-01-08 14:00:00,44.1,44.16,44.1,44.12,39880.0,39.8282,39.8824,39.8282,39.8463,39880.0
2021-01-08 14:05:00,44.12,44.2,44.12,44.15,26860.0,39.8463,39.9185,39.8463,39.8734,26860.0
2021-01-08 14:10:00,44.15,44.2,44.12,44.13,66070.0,39.8734,39.9185,39.8463,39.8553,66070.0
2021-01-08 14:15:00,44.12,44.25,44.12,44.25,40590.0,39.8463,39.9637,39.8463,39.9637,40590.0
2021-01-08 14:20:00,44.24,44.28,44.2,44.25,49930.0,39.9547,39.9908,39.9185,39.9637,49930.0
2021-01-08 14:25:00,44.26,44.33,44.21,44.32,84950.0,39.9727,40.0359,39.9276,40.0269,84950.0
2021-01-08 14:30:00,44.34,44.35,44.31,44.31,60390.0,40.045,40.054,40.0179,40.0179,60390.0
2021-01-08 14:35:00,44.31,44.33,44.31,44.32,28920.0,40.0179,40.0359,40.0179,40.0269,28920.0
2021-01-08 14:40:00,44.27,44.27,44.2,44.21,58680.0,39.9818,39.9818,39.9185,39.9276,58680.0
2021-01-08 14:45:00,44.21,44.28,44.2,44.28,22280.0,39.9276,39.9908,39.9185,39.9908,22280.0
2021-01-08 14:50:00,44.29,44.36,44.29,44.36,28460.0,39.9998,40.063,39.9998,40.063,28460.0
2021-01-08 14:55:00,44.33,44.4,44.3,44.34,67420.0,40.0359,40.0992,40.0088,40.045,67420.0
2021-01-08 15:00:00,44.35,44.45,44.34,44.4,42700.0,40.054,40.1443,40.045,40.0992,42700.0
2021-01-08 15:05:00,44.39,44.44,44.36,44.43,95400.0,40.0901,40.1353,40.063,40.1263,95400.0
2021-01-08 15:10:00,44.44,44.47,44.4,44.44,51250.0,40.1353,40.1624,40.0992,40.1353,51250.0
2021-01-08 15:15:00,44.44,44.49,44.4,44.45,86730.0,40.1353,40.1804,40.0992,40.1443,86730.0
2021-01-08 15:20:00,44.44,44.46,44.35,44.36,75870.0,40.1353,40.1534,40.054,40.063,75870.0
2021-01-08 15:25:00,44.34,44.42,44.33,44.41,103940.0,40.045,40.1172,40.0359,40.1082,103940.0
2021-01-08 15:30:00,44.4,44.45,44.37,44.45,131420.0,40.0992,40.1443,40.0721,40.1443,131420.0
2021-01-08 15:35:00,44.44,44.48,44.42,44.45,79080.0,40.1353,40.1714,40.1172,40.1443,79080.0
2021-01-08 15:40:00,44.44,44.48,44.44,44.45,120020.0,40.1353,40.1714,40.1353,40.1443,120020.0
2021-01-08 15:45:00,44.46,44.52,44.44,44.47,187750.0,40.1534,40.2075,40.1353,40.1624,187750.0
2021-01-08 15:50:00,44.49,44.57,44.47,44.55,292050.0,40.1804,40.2527,40.1624,40.2346,292050.0
2021-01-08 15:55:00,44.55,44.61,44.53,44.57,591340.0,40.2346,40.2888,40.2166,40.2527,591340.0
2021-01-11 09:30:00,44.17,44.44,44.04,44.32,398450.0,39.8914,40.1353,39.774,40.0269,398450.0
2021-01-11 09:35:00,44.35,44.56,44.28,44.43,235640.0,40.054,40.2437,39.9908,40.1263,235640.0
2021-01-11 09:40:00,44.44,44.56,44.35,44.49,80840.0,40.1353,40.2437,40.054,40.1804,80840.0
2021-01-11 09:45:00,44.46,44.59,44.38,44.48,88750.0,40.1534,40.2708,40.0811,40.1714,88750.0
2021-01-11 09:50:00,44.47,44.58,44.46,44.55,110790.0,40.1624,40.2617,40.1534,40.2346,110790.0
2021-01-11 09:55:00,44.58,44.62,44.53,44.6,98130.0,40.2617,40.2979,40.2166,40.2798,98130.0
2021-01-11 10:00:00,44.63,44.63,44.51,44.6,137860.0,40.3069,40.3069,40.1985,40.2798,137860.0
2021-01-11 10:05:00,44.57,44.68,44.54,44.65,134160.0,40.2527,40.352,40.2256,40.3249,134160.0
2021-01-11 10:10:00,44.64,44.68,44.6,44.62,111520.0,40.3159,40.352,40.2798,40.2979,111520.0
2021-01-11 10:15:00,44.64,44.68,44.58,44.59,141940.0,40.3159,40.352,40.2617,40.2708,141940.0
2021-01-11 10:20:00,44.59,44.66,44.59,44.63,32500.0,40.2708,40.334,40.2708,40.3069,32500.0
2021-01-11 10:25:00,44.64,44.67,44.6,44.6,66380.0,40.3159,40.343,40.2798,40.2798,66380.0
2021-01-11 10:30:00,44.64,44.72,44.61,44.71,79460.0,40.3159,40.3882,40.2888,40.3791,79460.0
2021-01-11 10:35:00,44.67,44.72,44.67,44.69,92880.0,40.343,40.3882,40.343,40.3611,92880.0
2021-01-11 10:40:00,44.72,44.73,44.69,44.69,36020.0,40.3882,40.3972,40.3611,40.3611,36020.0
2021-01-11 10:45:00,44.68,44.68,44.56,44.56,89330.0,40.352,40.352,40.2437,40.2437,89330.0
2021-01-11 10:50:00,44.56,44.65,44.55,44.6,40310.0,40.2437,40.3249,40.2346,40.2798,40310.0
2021-01-11 10:55:00,44.6,44.67,44.58,44.66,29180.0,40.2798,40.343,40.2617,40.334,29180.0
2021-01-11 11:00:00,44.65,44.65,44.57,44.61,50820.0,40.3249,40.3249,40.2527,40.2888,50820.0
2021-01-11 11:05:00,44.57,44.58,44.51,44.55,76770.0,40.2527,40.2617,40.1985,40.2346,76770.0
2021-01-11 11:10:00,44.55,44.59,44.5,44.52,91720.0,40.2346,40.2708,40.1895,40.2075,91720.0
2021-01-11 11:15:00,44.52,44.53,44.47,44.48,23580.0,40.2075,40.2166,40.1624,40.1714,23580.0
2021-01-11 11:20:00,44.49,44.66,44.48,44.66,20020.0,40.1804,40.334,40.1714,40.334,20020.0
2021-01-11 11:25:00,44.63,44.7,44.62,44.66,40400.0,40.3069,40.3701,40.2979,40.334,40400.0
2021-01-11 11:30:00,44.69,44.7,44.65,44.66,44520.0,40.3611,40.3701,40.3249,40.334,44520.0
2021-01-11 11:35:00,44.65,44.66,44.6,44.65,49800.0,40.3249,40.334,40.2798,40.3249,49800.0
2021-01-11 11:40:00,44.63,44.64,44.59,44.59,37390.0,40.3069,40.3159,40.2708,40.2708,37390.0
2021-01-11 11:45:00,44.61,44.66,44.6,44.61,37430.0,40.2888,40.334,40.2798,40.2888,37430.0
2021-01-11 11:50:00,44.62,44.62,44.58,44.59,16380.0,40.2979,40.2979,40.2617,40.2708,16380.0
2021-01-11 11:55:00,44.6,44.69,44.6,44.69,29360.0,40.2798,40.3611,40.2798,40.3611,29360.0
2021-01-11 12:00:00,44.68,44.72,44.67,44.7,40380.0,40.352,40.3882,40.343,40.3701,40380.0
2021-01-11 12:05:00,44.69,44.71,44.65,44.7,34290.0,40.3611,40.3791,40.3249,40.3701,34290.0
2021-01-11 12:10:00,44.7,44.71,44.64,44.65,14180.0,40.3701,40.3791,40.3159,40.3249,14180.0
2021-01-11 12:15:00,44.69,44.69,44.62,44.63,31860.0,40.3611,40.3611,40.2979,40.3069,31860.0
2021-01-11 12:20:00,44.63,44.68,44.63,44.68,12350.0,40.3069,40.352,40.3069,40.352,12350.0
2021-01-11 12:25:00,44.67,44.69,44.64,44.68,51880.0,40.343,40.3611,40.3159,40.352,51880.0
2021-01-11 12:30:00,44.7,44.76,44.69,44.76,60880.0,40.3701,40.4243,40.3611,40.4243,60880.0
2021-01-11 12:35:00,44.77,44.79,44.75,44.77,77120.0,40.4333,40.4514,40.4153,40.4333,77120.0
2021-01-11 12:40:00,44.76,44.76,44.74,44.76,44550.0,40.4243,40.4243,40.4062,40.4243,44550.0
2021-01-11 12:45:00,44.76,44.81,44.75,44.81,51300.0,40.4243,40.4694,40.4153,40.4694,51300.0
2021-01-11 12:50:00,44.8,44.84,44.79,44.83,24000.0,40.4604,40.4965,40.4514,40.4875,24000.0
2021-01-11 12:55:00,44.81,44.82,44.78,44.79,29240.0,40.4694,40.4785,40.4424,40.4514,29240.0
2021-01-11 13:00:00,44.81,44.82,44.81,44.81,23230.0,40.4694,40.4785,40.4694,40.4694,23230.0
2021-01-11 13:05:00,44.81,44.84,44.81,44.84,14730.0,40.4694,40.4965,40.4694,40.4965,14730.0
2021-01-11 13:10:00,44.85,44.88,44.83,44.85,24870.0,40.5056,40.5327,40.4875,40.5056,24870.0
2021-01-11 13:15:00,44.84,44.85,44.81,44.82,40570.0,40.4965,40.5056,40.4694,40.4785,40570.0
2021-01-11 13:20:00,44.81,44.81,44.75,44.77,30000.0,40.4694,40.4694,40.4153,40.4333,30000.0
2021-01-11 13:25:00,44.77,44.77,44.69,44.69,44230.0,40.4333,40.4333,40.3611,40.3611,44230.0
2021-01-11 13:30:00,44.69,44.72,44.65,44.71,59810.0,40.3611,40.3882,40.3249,40.3791,59810.0
2021-01-11 13:35:00,44.7,44.75,44.7,44.75,18870.0,40.3701,40.4153,40.3701,40.4153,18870.0
2021-01-11 13:40:00,44.73,44.73,44.66,44.7,67000.0,40.3972,40.3972,40.334,40.3701,67000.0
2021-01-11 13:45:00,44.68,44.68,44.58,44.63,53680.0,40.352,40.352,40.2617,40.3069,53680.0
2021-01-11 13:50:00,44.65,44.68,44.64,44.68,22360.0,40.3249,40.352,40.3159,40.352,22360.0
2021-01-11 13:55:00,44.68,44.68,44.65,44.65,23780.0,40.352,40.352,40.3249,40.3249,23780.0
2021-01-11 14:00:00,44.64,44.65,44.57,44.6,65330.0,40.3159,40.3249,40.2527,40.2798,65330.0
2021-01-11 14:05:00,44.6,44.6,44.55,44.57,28100.0,40.2798,40.2798,40.2346,40.2527,28100.0
2021-01-11 14:10:00,44.57,44.62,44.56,44.57,23000.0,40.2527,40.2979,40.2437,40.2527,23000.0
2021-01-11 14:15:00,44.58,44.6,44.53,44.54,49160.0,40.2617,40.2798,40.2166,40.2256,49160.0
2021-01-11 14:20:00,44.54,44.58,44.51,44.58,51880.0,40.2256,40.2617,40.1985,40.2617,51880.0
2021-01-11 14:25:00,44.59,44.59,44.54,44.56,19310.0,40.2708,40.2708,40.2256,40.2437,19310.0
2021-01-11 14:30:00,44.57,44.61,44.54,44.54,35010.0,40.2527,40.2888,40.2256,40.2256,35010.0
2021-01-11 14:35:00,44.55,44.56,44.52,44.52,17000.0,40.2346,40.2437,40.2075,40.2075,17000.0
2021-01-11 14:40:00,44.54,44.57,44.51,44.57,46220.0,40.2256,40.2527,40.1985,40.2527,46220.0
2021-01-11 14:45:00,44.54,44.6,44.51,44.57,21490.0,40.2256,40.2798,40.1985,40.2527,21490.0
2021-01-11 14:50:00,44.54,44.57,44.52,44.56,28060.0,40.2256,40.2527,40.2075,40.2437,28060.0
2021-01-11 14:55:00,44.57,44.64,44.57,44.64,25680.0,40.2527,40.3159,40.2527,40.3159,25680.0
2021-01-11 15:00:00,44.65,44.65,44.58,44.58,41210.0,40.3249,40.3249,40.2617,40.2617,41210.0
2021-01-11 15:05:00,44.6,44.6,44.55,44.55,33130.0,40.2798,40.2798,40.2346,40.2346,33130.0
2021-01-11 15:10:00,44.56,44.57,44.51,44.54,51940.0,40.2437,40.2527,40.1985,40.2256,51940.0
2021-01-11 15:15:00,44.56,44.59,44.53,44.57,33000.0,40.2437,40.2708,40.2166,40.2527,33000.0
2021-01-11 15:20:00,44.59,44.6,44.52,44.55,78750.0,40.2708,40.2798,40.2075,40.2346,78750.0
2021-01-11 15:25:00,44.56,44.6,44.49,44.52,62560.0,40.2437,40.2798,40.1804,40.2075,62560.0
2021-01-11 15:30:00,44.51,44.59,44.49,44.54,102820.0,40.1985,40.2708,40.1804,40.2256,102820.0
2021-01-11 15:35:00,44.54,44.6,44.52,44.54,46250.0,40.2256,40.2798,40.2075,40.2256,46250.0
2021-01-11 15:40:00,44.52,44.59,44.52,44.59,28090.0,40.2075,40.2708,40.2075,40.2708,28090.0
2021-01-11 15:45:00,44.56,44.67,44.55,44.64,83400.0,40.2437,40.343,40.2346,40.3159,83400.0
2021-01-11 15:50:00,44.61,44.67,44.57,44.58,98260.0,40.2888,40.343,40.2527,40.2617,98260.0
2021-01-11 15:55:00,44.59,44.61,44.55,44.59,319330.0,40.2708,40.2888,40.2346,40.2708,319330.0
2021-01-12 09:30:00,44.78,44.84,44.65,44.84,368640.0,40.4424,40.4965,40.3249,40.4965,368640.0
2021-01-12 09:35:00,44.82,44.96,44.77,44.93,107600.0,40.4785,40.6049,40.4333,40.5778,107600.0
2021-01-12 09:40:00,44.93,44.93,44.82,44.83,63490.0,40.5778,40.5778,40.4785,40.4875,63490.0
2021-01-12 09:45:00,44.83,44.83,44.73,44.75,141450.0,40.4875,40.4875,40.3972,40.4153,141450.0
2021-01-12 09:50:00,44.74,44.74,44.56,44.69,69350.0,40.4062,40.4062,40.2437,40.3611,69350.0
2021-01-12 09:55:00,44.7,44.75,44.67,44.75,115710.0,40.3701,40.4153,40.343,40.4153,115710.0
2021-01-12 10:00:00,44.77,44.81,44.72,44.8,76660.0,40.4333,40.4694,40.3882,40.4604,76660.0
2021-01-12 10:05:00,44.8,44.85,44.79,44.84,45850.0,40.4604,40.5056,40.4514,40.4965,45850.0
2021-01-12 10:10:00,44.86,44.93,44.86,44.93,92890.0,40.5146,40.5778,40.5146,40.5778,92890.0
2021-01-12 10:15:00,44.9,45.02,44.88,45.01,269570.0,40.5507,40.6591,40.5327,40.6501,269570.0
2021-01-12 10:20:00,45.01,45.02,44.97,45.01,69060.0,40.6501,40.6591,40.6139,40.6501,69060.0
2021-01-12 10:25:00,45.02,45.1,45.01,45.02,122530.0,40.6591,40.7314,40.6501,40.6591,122530.0
2021-01-12 10:30:00,45.02,45.05,45.0,45.02,111200.0,40.6591,40.6862,40.641,40.6591,111200.0
2021-01-12 10:35:00,45.03,45.11,45.01,45.06,186420.0,40.6681,40.7404,40.6501,40.6952,186420.0
2021-01-12 10:40:00,45.06,45.15,45.06,45.08,75900.0,40.6952,40.7765,40.6952,40.7133,75900.0
2021-01-12 10:45:00,45.07,45.14,45.03,45.13,78450.0,40.7043,40.7675,40.6681,40.7585,78450.0
2021-01-12 10:50:00,45.14,45.16,45.1,45.12,81320.0,40.7675,40.7855,40.7314,40.7494,81320.0
2021-01-12 10:55:00,45.1,45.13,45.06,45.12,112000.0,40.7314,40.7585,40.6952,40.7494,112000.0
2021-01-12 11:00:00,45.12,45.21,45.09,45.21,202890.0,40.7494,40.8307,40.7223,40.8307,202890.0
2021-01-12 11:05:00,45.22,45.3,45.22,45.3,95870.0,40.8397,40.912,40.8397,40.912,95870.0
2021-01-12 11:10:00,45.31,45.39,45.3,45.39,86010.0,40.921,40.9933,40.912,40.9933,86010.0
2021-01-12 11:15:00,45.4,45.43,45.4,45.41,131650.0,41.0023,41.0294,41.0023,41.0113,131650.0
2021-01-12 11:20:00,45.42,45.48,45.4,45.4,181360.0,41.0204,41.0745,41.0023,41.0023,181360.0
2021-01-12 11:25:00,45.38,45.39,45.25,45.29,67320.0,40.9842,40.9933,40.8668,40.903,67320.0
2021-01-12 11:30:00,45.31,45.32,45.16,45.2,71780.0,40.921,40.93,40.7855,40.8217,71780.0
2021-01-12 11:35:00,45.2,45.3,45.19,45.21,95840.0,40.8217,40.912,40.8126,40.8307,95840.0
2021-01-12 11:40:00,45.22,45.25,45.18,45.22,35400.0,40.8397,40.8668,40.8036,40.8397,35400.0
2021-01-12 11:45:00,45.21,45.24,45.16,45.17,42510.0,40.8307,40.8578,40.7855,40.7946,42510.0
2021-01-12 11:50:00,45.15,45.16,45.07,45.15,65690.0,40.7765,40.7855,40.7043,40.7765,65690.0
2021-01-12 11:55:00,45.17,45.18,45.12,45.14,33600.0,40.7946,40.8036,40.7494,40.7675,33600.0
2021-01-12 12:00:00,45.15,45.19,44.97,44.97,125100.0,40.7765,40.8126,40.6139,40.6139,125100.0
2021-01-12 12:05:00,44.94,44.94,44.82,44.89,73260.0,40.5869,40.5869,40.4785,40.5417,73260.0
2021-01-12 12:10:00,44.88,44.88,44.73,44.81,80420.0,40.5327,40.5327,40.3972,40.4694,80420.0
2021-01-12 12:15:00,44.81,44.85,44.78,44.84,41590.0,40.4694,40.5056,40.4424,40.4965,41590.0
2021-01-12 12:20:00,44.84,44.86,44.78,44.81,24280.0,40.4965,40.5146,40.4424,40.4694,24280.0
2021-01-12 12:25:00,44.81,44.82,44.77,44.8,68600.0,40.4694,40.4785,40.4333,40.4604,68600.0
2021-01-12 12:30:00,44.82,44.84,44.77,44.84,43060.0,40.4785,40.4965,40.4333,40.4965,43060.0
2021-01-12 12:35:00,44.85,44.89,44.81,44.88,117010.0,40.5056,40.5417,40.4694,40.5327,117010.0
2021-01-12 12:40:00,44.9,44.93,44.85,44.93,80680.0,40.5507,40.5778,40.5056,40.5778,80680.0
2021-01-12 12:45:00,44.93,44.97,44.9,44.92,54000.0,40.5778,40.6139,40.5507,40.5688,54000.0
2021-01-12 12:50:00,44.93,44.98,44.93,44.95,133470.0,40.5778,40.623,40.5778,40.5959,133470.0
2021-01-12 12:55:00,44.95,45.0,44.91,45.0,363270.0,40.5959,40.641,40.5598,40.641,363270.0
2021-01-12 13:00:00,44.97,45.01,44.92,44.99,56710.0,40.6139,40.6501,40.5688,40.632,56710.0
2021-01-12 13:05:00,44.97,44.98,44.86,44.9,57510.0,40.6139,40.623,40.5146,40.5507,57510.0
2021-01-12 13:10:00,44.88,44.94,44.88,44.92,44250.0,40.5327,40.5869,40.5327,40.5688,44250.0
2021-01-12 13:15:00,44.9,44.92,44.85,44.85,85830.0,40.5507,40.5688,40.5056,40.5056,85830.0
2021-01-12 13:20:00,44.83,44.84,44.79,44.84,65450.0,40.4875,40.4965,40.4514,40.4965,65450.0
2021-01-12 13:25:00,44.84,44.89,44.8,44.89,45330.0,40.4965,40.5417,40.4604,40.5417,45330.0
2021-01-12 13:30:00,44.89,45.01,44.87,44.99,70780.0,40.5417,40.6501,40.5236,40.632,70780.0
2021-01-12 13:35:00,45.03,45.05,45.01,45.04,27610.0,40.6681,40.6862,40.6501,40.6772,27610.0
2021-01-12 13:40:00,45.04,45.07,45.02,45.05,30770.0,40.6772,40.7043,40.6591,40.6862,30770.0
2021-01-12 13:45:00,45.04,45.06,45.0,45.0,19060.0,40.6772,40.6952,40.641,40.641,19060.0
2021-01-12 13:50:00,44.99,45.0,44.95,44.99,66870.0,40.632,40.641,40.5959,40.632,66870.0
2021-01-12 13:55:00,44.97,44.99,44.93,44.93,31280.0,40.6139,40.632,40.5778,40.5778,31280.0
2021-01-12 14:00:00,44.93,45.05,44.93,45.05,80700.0,40.5778,40.6862,40.5778,40.6862,80700.0
2021-01-12 14:05:00,45.05,45.05,45.01,45.01,58820.0,40.6862,40.6862,40.6501,40.6501,58820.0
2021-01-12 14:10:00,45.01,45.05,44.98,45.0,32810.0,40.6501,40.6862,40.623,40.641,32810.0
2021-01-12 14:15:00,44.97,44.99,44.97,44.98,55610.0,40.6139,40.632,40.6139,40.623,55610.0
2021-01-12 14:20:00,45.0,45.01,44.94,44.96,47560.0,40.641,40.6501,40.5869,40.6049,47560.0
2021-01-12 14:25:00,44.96,44.96,44.93,44.93,47140.0,40.6049,40.6049,40.5778,40.5778,47140.0
2021-01-12 14:30:00,44.94,45.03,44.93,45.01,85260.0,40.5869,40.6681,40.5778,40.6501,85260.0
2021-01-12 14:35:00,45.0,45.01,44.88,45.0,166310.0,40.641,40.6501,40.5327,40.641,166310.0
2021-01-12 14:40:00,44.99,45.01,44.98,44.99,126420.0,40.632,40.6501,40.623,40.632,126420.0
2021-01-12 14:45:00,45.01,45.01,44.95,44.98,111960.0,40.6501,40.6501,40.5959,40.623,111960.0
2021-01-12 14:50:00,44.96,45.0,44.94,44.99,105760.0,40.6049,40.641,40.5869,40.632,105760.0
2021-01-12 14:55:00,45.0,45.1,45.0,45.06,138650.0,40.641,40.7314,40.641,40.6952,138650.0
2021-01-12 15:00:00,45.07,45.18,45.06,45.1,148600.0,40.7043,40.8036,40.6952,40.7314,148600.0
2021-01-12 15:05:00,45.1,45.1,44.96,44.99,85920.0,40.7314,40.7314,40.6049,40.632,85920.0
2021-01-12 15:10:00,44.99,45.06,44.98,45.01,91610.0,40.632,40.6952,40.623,40.6501,91610.0
2021-01-12 15:15:00,45.02,45.04,44.98,45.04,73910.0,40.6591,40.6772,40.623,40.6772,73910.0
2021-01-12 15:20:00,45.03,45.11,45.03,45.06,97400.0,40.6681,40.7404,40.6681,40.6952,97400.0
2021-01-12 15:25:00,45.06,45.06,44.99,45.0,55780.0,40.6952,40.6952,40.632,40.641,55780.0
2021-01-12 15:30:00,44.99,45.01,44.96,44.96,81920.0,40.632,40.6501,40.6049,40.6049,81920.0
2021-01-12 15:35:00,44.96,44.96,44.89,44.92,66430.0,40.6049,40.6049,40.5417,40.5688,66430.0
2021-01-12 15:40:00,44.92,44.96,44.91,44.93,80790.0,40.5688,40.6049,40.5598,40.5778,80790.0
2021-01-12 15:45:00,44.91,44.97,44.91,44.97,132330.0,40.5598,40.6139,40.5598,40.6139,132330.0
2021-01-12 15:50:00,44.97,44.99,44.92,44.93,205060.0,40.6139,40.632,40.5688,40.5778,205060.0
2021-01-12 15:55:00,44.93,44.98,44.91,44.92,281140.0,40.5778,40.623,40.5598,40.5688,281140.0
2021-01-13 09:30:00,45.0,45.1,44.89,44.99,472240.0,40.641,40.7314,40.5417,40.632,472240.0
2021-01-13 09:35:00,44.94,44.96,44.81,44.85,168930.0,40.5869,40.6049,40.4694,40.5056,168930.0
2021-01-13 09:40:00,44.83,44.89,44.82,44.84,83290.0,40.4875,40.5417,40.4785,40.4965,83290.0
2021-01-13 09:45:00,44.86,45.19,44.86,45.16,149500.0,40.5146,40.8126,40.5146,40.7855,149500.0
2021-01-13 09:50:00,45.2,45.35,45.13,45.13,142480.0,40.8217,40.9571,40.7585,40.7585,142480.0
2021-01-13 09:55:00,45.16,45.2,45.08,45.2,687080.0,40.7855,40.8217,40.7133,40.8217,687080.0
2021-01-13 10:00:00,45.25,45.33,45.03,45.03,113410.0,40.8668,40.9391,40.6681,40.6681,113410.0
2021-01-13 10:05:00,44.98,45.07,44.96,45.03,39530.0,40.623,40.7043,40.6049,40.6681,39530.0
2021-01-13 10:10:00,45.07,45.12,45.05,45.11,27220.0,40.7043,40.7494,40.6862,40.7404,27220.0
2021-01-13 10:15:00,45.11,45.18,45.08,45.18,23500.0,40.7404,40.8036,40.7133,40.8036,23500.0
2021-01-13 10:20:00,45.18,45.2,45.1,45.18,140810.0,40.8036,40.8217,40.7314,40.8036,140810.0
2021-01-13 10:25:00,45.18,45.22,45.17,45.17,23710.0,40.8036,40.8397,40.7946,40.7946,23710.0
2021-01-13 10:30:00,45.2,45.22,45.17,45.17,29680.0,40.8217,40.8397,40.7946,40.7946,29680.0
2021-01-13 10:35:00,45.17,45.19,45.14,45.17,43780.0,40.7946,40.8126,40.7675,40.7946,43780.0
2021-01-13 10:40:00,45.17,45.19,45.05,45.05,36130.0,40.7946,40.8126,40.6862,40.6862,36130.0
2021-01-13 10:45:00,45.08,45.14,45.07,45.12,18900.0,40.7133,40.7675,40.7043,40.7494,18900.0
2021-01-13 10:50:00,45.12,45.13,45.09,45.12,23980.0,40.7494,40.7585,40.7223,40.7494,23980.0
2021-01-13 10:55:00,45.11,45.11,45.07,45.1,40490.0,40.7404,40.7404,40.7043,40.7314,40490.0
2021-01-13 11:00:00,45.13,45.13,45.04,45.08,51520.0,40.7585,40.7585,40.6772,40.7133,51520.0
2021-01-13 11:05:00,45.1,45.12,45.08,45.09,29550.0,40.7314,40.7494,40.7133,40.7223,29550.0
2021-01-13 11:10:00,45.07,45.09,45.0,45.03,44580.0,40.7043,40.7223,40.641,40.6681,44580.0
2021-01-13 11:15:00,45.04,45.04,44.98,45.0,42650.0,40.6772,40.6772,40.623,40.641,42650.0
2021-01-13 11:20:00,44.99,45.07,44.99,45.05,49080.0,40.632,40.7043,40.632,40.6862,49080.0
2021-01-13 11:25:00,45.02,45.14,45.02,45.13,38050.0,40.6591,40.7675,40.6591,40.7585,38050.0
2021-01-13 11:30:00,45.14,45.15,45.06,45.1,34950.0,40.7675,40.7765,40.6952,40.7314,34950.0
2021-01-13 11:35:00,45.09,45.1,45.04,45.1,43940.0,40.7223,40.7314,40.6772,40.7314,43940.0
2021-01-13 11:40:00,45.13,45.14,45.09,45.14,52060.0,40.7585,40.7675,40.7223,40.7675,52060.0
2021-01-13 11:45:00,45.11,45.13,45.11,45.12,43390.0,40.7404,40.7585,40.7404,40.7494,43390.0
2021-01-13 11:50:00,45.12,45.13,45.05,45.05,35430.0,40.7494,40.7585,40.6862,40.6862,35430.0
2021-01-13 11:55:00,45.07,45.09,45.0,45.01,42880.0,40.7043,40.7223,40.641,40.6501,42880.0
2021-01-13 12:00:00,44.99,44.99,44.96,44.98,55390.0,40.632,40.632,40.6049,40.623,55390.0
2021-01-13 12:05:00,44.97,44.97,44.93,44.94,42980.0,40.6139,40.6139,40.5778,40.5869,42980.0
2021-01-13 12:10:00,44.93,44.96,44.92,44.92,44910.0,40.5778,40.6049,40.5688,40.5688,44910.0
2021-01-13 12:15:00,44.93,45.01,44.93,45.0,42300.0,40.5778,40.6501,40.5778,40.641,42300.0
2021-01-13 12:20:00,45.0,45.04,44.99,45.01,176150.0,40.641,40.6772,40.632,40.6501,176150.0
2021-01-13 12:25:00,45.01,45.08,45.0,45.08,39290.0,40.6501,40.7133,40.641,40.7133,39290.0
2021-01-13 12:30:00,45.08,45.09,45.02,45.03,84150.0,40.7133,40.7223,40.6591,40.6681,84150.0
2021-01-13 12:35:00,45.02,45.06,45.02,45.06,51640.0,40.6591,40.6952,40.6591,40.6952,51640.0
2021-01-13 12:40:00,45.07,45.12,45.05,45.12,38500.0,40.7043,40.7494,40.6862,40.7494,38500.0
2021-01-13 12:45:00,45.11,45.13,45.11,45.12,22700.0,40.7404,40.7585,40.7404,40.7494,22700.0
2021-01-13 12:50:00,45.13,45.13,45.09,45.12,32000.0,40.7585,40.7585,40.7223,40.7494,32000.0
2021-01-13 12:55:00,45.13,45.13,45.08,45.1,32070.0,40.7585,40.7585,40.7133,40.7314,32070.0
2021-01-13 13:00:00,45.12,45.13,45.1,45.13,24860.0,40.7494,40.7585,40.7314,40.7585,24860.0
2021-01-13 13:05:00,45.14,45.15,45.09,45.13,105450.0,40.7675,40.7765,40.7223,40.7585,105450.0
2021-01-13 13:10:00,45.11,45.16,45.11,45.16,43140.0,40.7404,40.7855,40.7404,40.7855,43140.0
2021-01-13 13:15:00,45.14,45.16,45.14,45.16,37380.0,40.7675,40.7855,40.7675,40.7855,37380.0
2021-01-13 13:20:00,45.16,45.16,45.13,45.16,50510.0,40.7855,40.7855,40.7585,40.7855,50510.0
2021-01-13 13:25:00,45.15,45.16,45.13,45.14,25310.0,40.7765,40.7855,40.7585,40.7675,25310.0
2021-01-13 13:30:00,45.14,45.19,45.12,45.19,34700.0,40.7675,40.8126,40.7494,40.8126,34700.0
2021-01-13 13:35:00,45.16,45.18,45.16,45.18,10140.0,40.7855,40.8036,40.7855,40.8036,10140.0
2021-01-13 13:40:00,45.19,45.19,45.14,45.15,24310.0,40.8126,40.8126,40.7675,40.7765,24310.0
2021-01-13 13:45:00,45.13,45.15,45.12,45.15,57180.0,40.7585,40.7765,40.7494,40.7765,57180.0
2021-01-13 13:50:00,45.15,45.21,45.15,45.2,59230.0,40.7765,40.8307,40.7765,40.8217,59230.0
2021-01-13 13:55:00,45.2,45.2,45.17,45.17,52920.0,40.8217,40.8217,40.7946,40.7946,52920.0
2021-01-13 14:00:00,45.19,45.24,45.15,45.23,44710.0,40.8126,40.8578,40.7765,40.8488,44710.0
2021-01-13 14:05:00,45.21,45.25,45.21,45.24,30250.0,40.8307,40.8668,40.8307,40.8578,30250.0
2021-01-13 14:10:00,45.23,45.26,45.21,45.23,26540.0,40.8488,40.8759,40.8307,40.8488,26540.0
2021-01-13 14:15:00,45.24,45.26,45.23,45.24,34040.0,40.8578,40.8759,40.8488,40.8578,34040.0
2021-01-13 14:20:00,45.22,45.23,45.2,45.23,36490.0,40.8397,40.8488,40.8217,40.8488,36490.0
2021-01-13 14:25:00,45.24,45.24,45.2,45.21,15550.0,40.8578,40.8578,40.8217,40.8307,15550.0
2021-01-13 14:30:00,45.21,45.21,45.16,45.16,58290.0,40.8307,40.8307,40.7855,40.7855,58290.0
2021-01-13 14:35:00,45.16,45.16,45.13,45.15,63260.0,40.7855,40.7855,40.7585,40.7765,63260.0
2021-01-13 14:40:00,45.17,45.17,45.1,45.1,27290.0,40.7946,40.7946,40.7314,40.7314,27290.0
2021-01-13 14:45:00,45.11,45.14,45.11,45.14,12900.0,40.7404,40.7675,40.7404,40.7675,12900.0
2021-01-13 14:50:00,45.12,45.16,45.11,45.13,66630.0,40.7494,40.7855,40.7404,40.7585,66630.0
2021-01-13 14:55:00,45.11,45.11,45.06,45.11,77730.0,40.7404,40.7404,40.6952,40.7404,77730.0
2021-01-13 15:00:00,45.11,45.12,45.05,45.05,107020.0,40.7404,40.7494,40.6862,40.6862,107020.0
2021-01-13 15:05:00,45.04,45.05,45.01,45.01,56930.0,40.6772,40.6862,40.6501,40.6501,56930.0
2021-01-13 15:10:00,45.01,45.06,45.01,45.02,34320.0,40.6501,40.6952,40.6501,40.6591,34320.0
2021-01-13 15:15:00,45.0,45.04,44.99,45.04,84660.0,40.641,40.6772,40.632,40.6772,84660.0
2021-01-13 15:20:00,45.03,45.03,44.99,45.01,67540.0,40.6681,40.6681,40.632,40.6501,67540.0
2021-01-13 15:25:00,45.01,45.02,44.93,44.95,101370.0,40.6501,40.6591,40.5778,40.5959,101370.0
2021-01-13 15:30:00,44.95,45.04,44.94,45.0,126320.0,40.5959,40.6772,40.5869,40.641,126320.0
2021-01-13 15:35:00,45.0,45.02,44.97,45.02,84620.0,40.641,40.6591,40.6139,40.6591,84620.0
2021-01-13 15:40:00,45.02,45.06,45.02,45.05,79540.0,40.6591,40.6952,40.6591,40.6862,79540.0
2021-01-13 15:45:00,45.05,45.11,45.05,45.1,128370.0,40.6862,40.7404,40.6862,40.7314,128370.0
2021-01-13 15:50:00,45.11,45.11,44.99,45.04,403800.0,40.7404,40.7404,40.632,40.6772,403800.0
2021-01-13 15:55:00,45.06,45.14,45.04,45.13,571950.0,40.6952,40.7675,40.6772,40.7585,571950.0
2021-01-14 09:30:00,45.35,45.41,45.22,45.41,399790.0,40.9571,41.0113,40.8397,41.0113,399790.0
2021-01-14 09:35:00,45.41,45.48,45.37,45.42,75460.0,41.0113,41.0745,40.9752,41.0204,75460.0
2021-01-14 09:40:00,45.39,45.44,45.32,45.39,81360.0,40.9933,41.0384,40.93,40.9933,81360.0
2021-01-14 09:45:00,45.37,45.45,45.33,45.45,110600.0,40.9752,41.0475,40.9391,41.0475,110600.0
2021-01-14 09:50:00,45.46,45.48,45.4,45.45,76240.0,41.0565,41.0745,41.0023,41.0475,76240.0
2021-01-14 09:55:00,45.49,45.5,45.4,45.41,92980.0,41.0836,41.0926,41.0023,41.0113,92980.0
2021-01-14 10:00:00,45.42,45.56,45.39,45.43,59410.0,41.0204,41.1468,40.9933,41.0294,59410.0
2021-01-14 10:05:00,45.42,45.45,45.37,45.37,60180.0,41.0204,41.0475,40.9752,40.9752,60180.0
2021-01-14 10:10:00,45.42,45.45,45.37,45.39,70640.0,41.0204,41.0475,40.9752,40.9933,70640.0
2021-01-14 10:15:00,45.4,45.47,45.37,45.47,55660.0,41.0023,41.0655,40.9752,41.0655,55660.0
2021-01-14 10:20:00,45.45,45.5,45.41,45.46,55480.0,41.0475,41.0926,41.0113,41.0565,55480.0
2021-01-14 10:25:00,45.45,45.53,45.45,45.49,60010.0,41.0475,41.1197,41.0475,41.0836,60010.0
2021-01-14 10:30:00,45.48,45.55,45.46,45.55,20760.0,41.0745,41.1378,41.0565,41.1378,20760.0
2021-01-14 10:35:00,45.54,45.58,45.51,45.55,86000.0,41.1287,41.1649,41.1016,41.1378,86000.0
2021-01-14 10:40:00,45.55,45.64,45.54,45.58,81630.0,41.1378,41.219,41.1287,41.1649,81630.0
2021-01-14 10:45:00,45.57,45.67,45.5,45.61,61730.0,41.1558,41.2461,41.0926,41.192,61730.0
2021-01-14 10:50:00,45.62,45.67,45.62,45.64,46120.0,41.201,41.2461,41.201,41.219,46120.0
2021-01-14 10:55:00,45.64,45.7,45.6,45.69,56580.0,41.219,41.2732,41.1829,41.2642,56580.0
2021-01-14 11:00:00,45.69,45.73,45.63,45.69,261500.0,41.2642,41.3003,41.21,41.2642,261500.0
2021-01-14 11:05:00,45.7,45.76,45.67,45.7,60900.0,41.2732,41.3274,41.2461,41.2732,60900.0
2021-01-14 11:10:00,45.7,45.72,45.63,45.7,168560.0,41.2732,41.2913,41.21,41.2732,168560.0
2021-01-14 11:15:00,45.68,45.7,45.63,45.64,169170.0,41.2552,41.2732,41.21,41.219,169170.0
2021-01-14 11:20:00,45.64,45.7,45.64,45.68,66560.0,41.219,41.2732,41.219,41.2552,66560.0
2021-01-14 11:25:00,45.7,45.78,45.68,45.76,170470.0,41.2732,41.3455,41.2552,41.3274,170470.0
2021-01-14 11:30:00,45.78,45.85,45.76,45.76,85470.0,41.3455,41.4087,41.3274,41.3274,85470.0
2021-01-14 11:35:00,45.72,45.81,45.71,45.72,78060.0,41.2913,41.3726,41.2823,41.2913,78060.0
2021-01-14 11:40:00,45.74,45.81,45.73,45.81,39550.0,41.3094,41.3726,41.3003,41.3726,39550.0
2021-01-14 11:45:00,45.79,45.82,45.73,45.73,31670.0,41.3545,41.3816,41.3003,41.3003,31670.0
2021-01-14 11:50:00,45.74,45.84,45.72,45.79,74670.0,41.3094,41.3997,41.2913,41.3545,74670.0
2021-01-14 11:55:00,45.79,45.82,45.77,45.78,35300.0,41.3545,41.3816,41.3365,41.3455,35300.0
2021-01-14 12:00:00,45.78,45.84,45.76,45.8,69000.0,41.3455,41.3997,41.3274,41.3636,69000.0
2021-01-14 12:05:00,45.79,45.81,45.76,45.76,62560.0,41.3545,41.3726,41.3274,41.3274,62560.0
2021-01-14 12:10:00,45.73,45.77,45.72,45.77,55360.0,41.3003,41.3365,41.2913,41.3365,55360.0
2021-01-14 12:15:00,45.77,45.79,45.75,45.76,34680.0,41.3365,41.3545,41.3184,41.3274,34680.0
2021-01-14 12:20:00,45.75,45.8,45.75,45.78,43800.0,41.3184,41.3636,41.3184,41.3455,43800.0
2021-01-14 12:25:00,45.78,45.78,45.71,45.71,28200.0,41.3455,41.3455,41.2823,41.2823,28200.0
2021-01-14 12:30:00,45.71,45.73,45.67,45.68,39350.0,41.2823,41.3003,41.2461,41.2552,39350.0
2021-01-14 12:35:00,45.66,45.72,45.66,45.67,25000.0,41.2371,41.2913,41.2371,41.2461,25000.0
2021-01-14 12:40:00,45.68,45.68,45.6,45.62,54770.0,41.2552,41.2552,41.1829,41.201,54770.0
2021-01-14 12:45:00,45.6,45.64,45.59,45.64,86910.0,41.1829,41.219,41.1739,41.219,86910.0
2021-01-14 12:50:00,45.65,45.75,45.65,45.75,51980.0,41.2281,41.3184,41.2281,41.3184,51980.0
2021-01-14 12:55:00,45.75,45.81,45.74,45.8,59170.0,41.3184,41.3726,41.3094,41.3636,59170.0
2021-01-14 13:00:00,45.79,45.79,45.75,45.78,54770.0,41.3545,41.3545,41.3184,41.3455,54770.0
2021-01-14 13:05:00,45.77,45.78,45.7,45.71,83560.0,41.3365,41.3455,41.2732,41.2823,83560.0
2021-01-14 13:10:00,45.71,45.71,45.67,45.67,98320.0,41.2823,41.2823,41.2461,41.2461,98320.0
2021-01-14 13:15:00,45.67,45.67,45.61,45.66,507070.0,41.2461,41.2461,41.192,41.2371,507070.0
2021-01-14 13:20:00,45.66,45.72,45.63,45.66,96130.0,41.2371,41.2913,41.21,41.2371,96130.0
2021-01-14 13:25:00,45.65,45.65,45.61,45.63,55930.0,41.2281,41.2281,41.192,41.21,55930.0
2021-01-14 13:30:00,45.63,45.68,45.61,45.63,58470.0,41.21,41.2552,41.192,41.21,58470.0
2021-01-14 13:35:00,45.65,45.65,45.61,45.64,140730.0,41.2281,41.2281,41.192,41.219,140730.0
2021-01-14 13:40:00,45.64,45.67,45.6,45.6,38640.0,41.219,41.2461,41.1829,41.1829,38640.0
2021-01-14 13:45:00,45.6,45.61,45.56,45.57,62720.0,41.1829,41.192,41.1468,41.1558,62720.0
2021-01-14 13:50:00,45.56,45.61,45.54,45.54,71910.0,41.1468,41.192,41.1287,41.1287,71910.0
2021-01-14 13:55:00,45.55,45.59,45.48,45.5,594930.0,41.1378,41.1739,41.0745,41.0926,594930.0
2021-01-14 14:00:00,45.51,45.57,45.49,45.49,81340.0,41.1016,41.1558,41.0836,41.0836,81340.0
2021-01-14 14:05:00,45.49,45.52,45.48,45.52,385540.0,41.0836,41.1107,41.0745,41.1107,385540.0
2021-01-14 14:10:00,45.53,45.53,45.43,45.48,178770.0,41.1197,41.1197,41.0294,41.0745,178770.0
2021-01-14 14:15:00,45.48,45.58,45.47,45.56,129160.0,41.0745,41.1649,41.0655,41.1468,129160.0
2021-01-14 14:20:00,45.55,45.55,45.48,45.5,55180.0,41.1378,41.1378,41.0745,41.0926,55180.0
2021-01-14 14:25:00,45.49,45.49,45.44,45.47,37340.0,41.0836,41.0836,41.0384,41.0655,37340.0
2021-01-14 14:30:00,45.47,45.49,45.43,45.48,46360.0,41.0655,41.0836,41.0294,41.0745,46360.0
2021-01-14 14:35:00,45.47,45.48,45.43,45.44,47990.0,41.0655,41.0745,41.0294,41.0384,47990.0
2021-01-14 14:40:00,45.43,45.46,45.43,45.44,54370.0,41.0294,41.0565,41.0294,41.0384,54370.0
2021-01-14 14:45:00,45.45,45.47,45.44,45.45,47190.0,41.0475,41.0655,41.0384,41.0475,47190.0
2021-01-14 14:50:00,45.47,45.47,45.38,45.39,83240.0,41.0655,41.0655,40.9842,40.9933,83240.0
2021-01-14 14:55:00,45.41,45.45,45.37,45.44,50240.0,41.0113,41.0475,40.9752,41.0384,50240.0
2021-01-14 15:00:00,45.43,45.48,45.41,45.43,89920.0,41.0294,41.0745,41.0113,41.0294,89920.0
2021-01-14 15:05:00,45.44,45.45,45.38,45.39,45710.0,41.0384,41.0475,40.9842,40.9933,45710.0
2021-01-14 15:10:00,45.38,45.4,45.31,45.36,357890.0,40.9842,41.0023,40.921,40.9662,357890.0
2021-01-14 15:15:00,45.37,45.37,45.23,45.29,135820.0,40.9752,40.9752,40.8488,40.903,135820.0
2021-01-14 15:20:00,45.3,45.35,45.29,45.34,86040.0,40.912,40.9571,40.903,40.9481,86040.0
2021-01-14 15:25:00,45.31,45.33,45.27,45.33,185600.0,40.921,40.9391,40.8849,40.9391,185600.0
2021-01-14 15:30:00,45.32,45.43,45.29,45.36,106640.0,40.93,41.0294,40.903,40.9662,106640.0
2021-01-14 15:35:00,45.36,45.38,45.32,45.37,121650.0,40.9662,40.9842,40.93,40.9752,121650.0
2021-01-14 15:40:00,45.36,45.36,45.27,45.27,290040.0,40.9662,40.9662,40.8849,40.8849,290040.0
2021-01-14 15:45:00,45.27,45.35,45.25,45.27,152220.0,40.8849,40.9571,40.8668,40.8849,152220.0
2021-01-14 15:50:00,45.27,45.33,45.2,45.21,547540.0,40.8849,40.9391,40.8217,40.8307,547540.0
2021-01-14 15:55:00,45.23,45.26,45.13,45.17,919270.0,40.8488,40.8759,40.7585,40.7946,919270.0
2021-01-15 09:30:00,44.82,45.0,44.5,44.67,1804110.0,40.4785,40.641,40.1895,40.343,1804110.0
2021-01-15 09:35:00,44.65,44.65,44.43,44.48,137280.0,40.3249,40.3249,40.1263,40.1714,137280.0
2021-01-15 09:40:00,44.48,44.68,44.47,44.65,453660.0,40.1714,40.352,40.1624,40.3249,453660.0
2021-01-15 09:45:00,44.67,44.71,44.62,44.62,216060.0,40.343,40.3791,40.2979,40.2979,216060.0
2021-01-15 09:50:00,44.62,44.67,44.57,44.61,168730.0,40.2979,40.343,40.2527,40.2888,168730.0
2021-01-15 09:55:00,44.59,44.61,44.48,44.61,213720.0,40.2708,40.2888,40.1714,40.2888,213720.0
2021-01-15 10:00:00,44.61,44.67,44.44,44.44,604360.0,40.2888,40.343,40.1353,40.1353,604360.0
2021-01-15 10:05:00,44.42,44.43,44.32,44.32,156820.0,40.1172,40.1263,40.0269,40.0269,156820.0
2021-01-15 10:10:00,44.3,44.56,44.26,44.37,115930.0,40.0088,40.2437,39.9727,40.0721,115930.0
2021-01-15 10:15:00,44.35,44.41,44.18,44.19,100980.0,40.054,40.1082,39.9005,39.9095,100980.0
2021-01-15 10:20:00,44.15,44.22,44.07,44.16,121530.0,39.8734,39.9366,39.8011,39.8824,121530.0
2021-01-15 10:25:00,44.15,44.34,44.13,44.27,179490.0,39.8734,40.045,39.8553,39.9818,179490.0
2021-01-15 10:30:00,44.25,44.43,44.25,44.43,45030.0,39.9637,40.1263,39.9637,40.1263,45030.0
2021-01-15 10:35:00,44.4,44.51,44.38,44.48,102230.0,40.0992,40.1985,40.0811,40.1714,102230.0
2021-01-15 10:40:00,44.48,44.59,44.46,44.59,120040.0,40.1714,40.2708,40.1534,40.2708,120040.0
2021-01-15 10:45:00,44.59,44.59,44.46,44.49,112890.0,40.2708,40.2708,40.1534,40.1804,112890.0
2021-01-15 10:50:00,44.46,44.52,44.44,44.46,38500.0,40.1534,40.2075,40.1353,40.1534,38500.0
2021-01-15 10:55:00,44.42,44.45,44.36,44.43,116840.0,40.1172,40.1443,40.063,40.1263,116840.0
2021-01-15 11:00:00,44.4,44.4,44.28,44.36,128820.0,40.0992,40.0992,39.9908,40.063,128820.0
2021-01-15 11:05:00,44.34,44.37,44.23,44.37,142680.0,40.045,40.0721,39.9456,40.0721,142680.0
2021-01-15 11:10:00,44.41,44.42,44.34,44.35,70040.0,40.1082,40.1172,40.045,40.054,70040.0
2021-01-15 11:15:00,44.33,44.57,44.32,44.56,65440.0,40.0359,40.2527,40.0269,40.2437,65440.0
2021-01-15 11:20:00,44.6,44.64,44.54,44.62,60050.0,40.2798,40.3159,40.2256,40.2979,60050.0
2021-01-15 11:25:00,44.61,44.66,44.53,44.63,125190.0,40.2888,40.334,40.2166,40.3069,125190.0
2021-01-15 11:30:00,44.6,44.66,44.59,44.63,102440.0,40.2798,40.334,40.2708,40.3069,102440.0
2021-01-15 11:35:00,44.63,44.67,44.59,44.62,61500.0,40.3069,40.343,40.2708,40.2979,61500.0
2021-01-15 11:40:00,44.64,44.66,44.53,44.54,56390.0,40.3159,40.334,40.2166,40.2256,56390.0
2021-01-15 11:45:00,44.57,44.58,44.51,44.52,55140.0,40.2527,40.2617,40.1985,40.2075,55140.0
2021-01-15 11:50:00,44.51,44.54,44.49,44.51,180200.0,40.1985,40.2256,40.1804,40.1985,180200.0
2021-01-15 11:55:00,44.49,44.52,44.43,44.43,44290.0,40.1804,40.2075,40.1263,40.1263,44290.0
2021-01-15 12:00:00,44.41,44.41,44.34,44.41,56620.0,40.1082,40.1082,40.045,40.1082,56620.0
2021-01-15 12:05:00,44.43,44.46,44.36,44.39,98280.0,40.1263,40.1534,40.063,40.0901,98280.0
2021-01-15 12:10:00,44.4,44.4,44.31,44.33,74560.0,40.0992,40.0992,40.0179,40.0359,74560.0
2021-01-15 12:15:00,44.34,44.44,44.34,44.41,39400.0,40.045,40.1353,40.045,40.1082,39400.0
2021-01-15 12:20:00,44.41,44.41,44.31,44.36,53880.0,40.1082,40.1082,40.0179,40.063,53880.0
2021-01-15 12:25:00,44.35,44.37,44.31,44.35,44290.0,40.054,40.0721,40.0179,40.054,44290.0
2021-01-15 12:30:00,44.32,44.43,44.32,44.4,40850.0,40.0269,40.1263,40.0269,40.0992,40850.0
2021-01-15 12:35:00,44.41,44.44,44.39,44.44,53260.0,40.1082,40.1353,40.0901,40.1353,53260.0
2021-01-15 12:40:00,44.42,44.51,44.42,44.46,34160.0,40.1172,40.1985,40.1172,40.1534,34160.0
2021-01-15 12:45:00,44.48,44.5,44.46,44.46,35000.0,40.1714,40.1895,40.1534,40.1534,35000.0
2021-01-15 12:50:00,44.46,44.49,44.42,44.49,37760.0,40.1534,40.1804,40.1172,40.1804,37760.0
2021-01-15 12:55:00,44.47,44.49,44.42,44.42,99420.0,40.1624,40.1804,40.1172,40.1172,99420.0
2021-01-15 13:00:00,44.44,44.44,44.37,44.42,118680.0,40.1353,40.1353,40.0721,40.1172,118680.0
2021-01-15 13:05:00,44.42,44.47,44.41,44.47,79750.0,40.1172,40.1624,40.1082,40.1624,79750.0
2021-01-15 13:10:00,44.46,44.5,44.42,44.5,36620.0,40.1534,40.1895,40.1172,40.1895,36620.0
2021-01-15 13:15:00,44.52,44.61,44.52,44.53,99570.0,40.2075,40.2888,40.2075,40.2166,99570.0
2021-01-15 13:20:00,44.55,44.59,44.55,44.57,48060.0,40.2346,40.2708,40.2346,40.2527,48060.0
2021-01-15 13:25:00,44.56,44.56,44.53,44.53,29230.0,40.2437,40.2437,40.2166,40.2166,29230.0
2021-01-15 13:30:00,44.54,44.57,44.51,44.54,90040.0,40.2256,40.2527,40.1985,40.2256,90040.0
2021-01-15 13:35:00,44.54,44.57,44.52,44.57,38880.0,40.2256,40.2527,40.2075,40.2527,38880.0
2021-01-15 13:40:00,44.56,44.6,44.54,44.6,60130.0,40.2437,40.2798,40.2256,40.2798,60130.0
2021-01-15 13:45:00,44.59,44.63,44.58,44.61,68090.0,40.2708,40.3069,40.2617,40.2888,68090.0
2021-01-15 13:50:00,44.6,44.65,44.58,44.63,62940.0,40.2798,40.3249,40.2617,40.3069,62940.0
2021-01-15 13:55:00,44.61,44.66,44.59,44.65,34180.0,40.2888,40.334,40.2708,40.3249,34180.0
2021-01-15 14:00:00,44.65,44.71,44.65,44.71,42190.0,40.3249,40.3791,40.3249,40.3791,42190.0
2021-01-15 14:05:00,44.7,44.7,44.6,44.63,29000.0,40.3701,40.3701,40.2798,40.3069,29000.0
2021-01-15 14:10:00,44.63,44.63,44.56,44.58,28880.0,40.3069,40.3069,40.2437,40.2617,28880.0
2021-01-15 14:15:00,44.6,44.64,44.59,44.62,26110.0,40.2798,40.3159,40.2708,40.2979,26110.0
2021-01-15 14:20:00,44.62,44.62,44.55,44.57,25920.0,40.2979,40.2979,40.2346,40.2527,25920.0
2021-01-15 14:25:00,44.56,44.64,44.55,44.63,64070.0,40.2437,40.3159,40.2346,40.3069,64070.0
2021-01-15 14:30:00,44.63,44.7,44.62,44.69,260880.0,40.3069,40.3701,40.2979,40.3611,260880.0
2021-01-15 14:35:00,44.69,44.7,44.62,44.68,117790.0,40.3611,40.3701,40.2979,40.352,117790.0
2021-01-15 14:40:00,44.7,44.7,44.66,44.7,150820.0,40.3701,40.3701,40.334,40.3701,150820.0
2021-01-15 14:45:00,44.69,44.71,44.67,44.7,69710.0,40.3611,40.3791,40.343,40.3701,69710.0
2021-01-15 14:50:00,44.7,44.7,44.59,44.62,45660.0,40.3701,40.3701,40.2708,40.2979,45660.0
2021-01-15 14:55:00,44.63,44.66,44.6,44.64,79520.0,40.3069,40.334,40.2798,40.3159,79520.0
2021-01-15 15:00:00,44.65,44.71,44.64,44.67,33490.0,40.3249,40.3791,40.3159,40.343,33490.0
2021-01-15 15:05:00,44.67,44.67,44.57,44.6,66320.0,40.343,40.343,40.2527,40.2798,66320.0
2021-01-15 15:10:00,44.62,44.75,44.62,44.75,64720.0,40.2979,40.4153,40.2979,40.4153,64720.0
2021-01-15 15:15:00,44.79,44.79,44.7,44.72,31920.0,40.4514,40.4514,40.3701,40.3882,31920.0
2021-01-15 15:20:00,44.7,44.71,44.65,44.65,27190.0,40.3701,40.3791,40.3249,40.3249,27190.0
2021-01-15 15:25:00,44.66,44.7,44.63,44.63,47560.0,40.334,40.3701,40.3069,40.3069,47560.0
2021-01-15 15:30:00,44.63,44.64,44.58,44.62,186890.0,40.3069,40.3159,40.2617,40.2979,186890.0
2021-01-15 15:35:00,44.62,44.7,44.62,44.66,97330.0,40.2979,40.3701,40.2979,40.334,97330.0
2021-01-15 15:40:00,44.66,44.78,44.63,44.64,124720.0,40.334,40.4424,40.3069,40.3159,124720.0
2021-01-15 15:45:00,44.64,44.68,44.61,44.67,91610.0,40.3159,40.352,40.2888,40.343,91610.0
2021-01-15 15:50:00,44.66,44.66,44.55,44.59,292380.0,40.334,40.334,40.2346,40.2708,292380.0
2021-01-15 15:55:00,44.57,44.64,44.56,44.59,487720.0,40.2527,40.3159,40.2437,40.2708,487720.0
2021-01-19 09:30:00,44.83,45.39,44.83,45.33,642220.0,40.4875,40.9933,40.4875,40.9391,642220.0
2021-01-19 09:35:00,45.37,45.37,45.07,45.1,70140.0,40.9752,40.9752,40.7043,40.7314,70140.0
2021-01-19 09:40:00,45.19,45.27,45.03,45.12,86060.0,40.8126,40.8849,40.6681,40.7494,86060.0
2021-01-19 09:45:00,45.12,45.2,44.94,44.95,216140.0,40.7494,40.8217,40.5869,40.5959,216140.0
2021-01-19 09:50:00,44.98,45.1,44.93,44.93,117550.0,40.623,40.7314,40.5778,40.5778,117550.0
2021-01-19 09:55:00,44.95,45.06,44.95,44.99,63920.0,40.5959,40.6952,40.5959,40.632,63920.0
2021-01-19 10:00:00,45.01,45.09,44.88,45.04,104920.0,40.6501,40.7223,40.5327,40.6772,104920.0
2021-01-19 10:05:00,45.04,45.16,45.04,45.08,69290.0,40.6772,40.7855,40.6772,40.7133,69290.0
2021-01-19 10:10:00,45.1,45.15,45.05,45.11,52970.0,40.7314,40.7765,40.6862,40.7404,52970.0
2021-01-19 10:15:00,45.15,45.24,45.14,45.16,34980.0,40.7765,40.8578,40.7675,40.7855,34980.0
2021-01-19 10:20:00,45.16,45.19,45.1,45.1,215690.0,40.7855,40.8126,40.7314,40.7314,215690.0
2021-01-19 10:25:00,45.1,45.15,45.1,45.15,134890.0,40.7314,40.7765,40.7314,40.7765,134890.0
2021-01-19 10:30:00,45.15,45.15,45.08,45.08,389820.0,40.7765,40.7765,40.7133,40.7133,389820.0
2021-01-19 10:35:00,45.13,45.13,45.06,45.08,45990.0,40.7585,40.7585,40.6952,40.7133,45990.0
2021-01-19 10:40:00,45.05,45.11,45.05,45.09,33210.0,40.6862,40.7404,40.6862,40.7223,33210.0
2021-01-19 10:45:00,45.13,45.13,45.06,45.1,42620.0,40.7585,40.7585,40.6952,40.7314,42620.0
2021-01-19 10:50:00,45.13,45.14,45.02,45.05,41120.0,40.7585,40.7675,40.6591,40.6862,41120.0
2021-01-19 10:55:00,45.01,45.06,44.98,45.06,48360.0,40.6501,40.6952,40.623,40.6952,48360.0
2021-01-19 11:00:00,45.04,45.12,45.04,45.09,35060.0,40.6772,40.7494,40.6772,40.7223,35060.0
2021-01-19 11:05:00,45.1,45.15,45.06,45.09,37260.0,40.7314,40.7765,40.6952,40.7223,37260.0
2021-01-19 11:10:00,45.07,45.11,45.04,45.09,51550.0,40.7043,40.7404,40.6772,40.7223,51550.0
2021-01-19 11:15:00,45.07,45.1,45.01,45.05,54570.0,40.7043,40.7314,40.6501,40.6862,54570.0
2021-01-19 11:20:00,45.03,45.07,44.98,45.07,71070.0,40.6681,40.7043,40.623,40.7043,71070.0
2021-01-19 11:25:00,45.07,45.1,45.04,45.1,63400.0,40.7043,40.7314,40.6772,40.7314,63400.0
2021-01-19 11:30:00,45.1,45.13,45.09,45.12,47650.0,40.7314,40.7585,40.7223,40.7494,47650.0
2021-01-19 11:35:00,45.14,45.2,45.07,45.2,259120.0,40.7675,40.8217,40.7043,40.8217,259120.0
2021-01-19 11:40:00,45.23,45.34,45.18,45.32,71660.0,40.8488,40.9481,40.8036,40.93,71660.0
2021-01-19 11:45:00,45.34,45.44,45.34,45.44,86460.0,40.9481,41.0384,40.9481,41.0384,86460.0
2021-01-19 11:50:00,45.43,45.49,45.43,45.46,79160.0,41.0294,41.0836,41.0294,41.0565,79160.0
2021-01-19 11:55:00,45.47,45.47,45.39,45.4,62620.0,41.0655,41.0655,40.9933,41.0023,62620.0
2021-01-19 12:00:00,45.35,45.43,45.33,45.4,51470.0,40.9571,41.0294,40.9391,41.0023,51470.0
2021-01-19 12:05:00,45.39,45.41,45.35,45.37,77780.0,40.9933,41.0113,40.9571,40.9752,77780.0
2021-01-19 12:10:00,45.36,45.41,45.35,45.41,53030.0,40.9662,41.0113,40.9571,41.0113,53030.0
2021-01-19 12:15:00,45.41,45.42,45.33,45.38,151700.0,41.0113,41.0204,40.9391,40.9842,151700.0
2021-01-19 12:20:00,45.37,45.42,45.34,45.42,54680.0,40.9752,41.0204,40.9481,41.0204,54680.0
2021-01-19 12:25:00,45.42,45.42,45.37,45.41,27100.0,41.0204,41.0204,40.9752,41.0113,27100.0
2021-01-19 12:30:00,45.41,45.49,45.4,45.48,50560.0,41.0113,41.0836,41.0023,41.0745,50560.0
2021-01-19 12:35:00,45.47,45.48,45.45,45.48,42500.0,41.0655,41.0745,41.0475,41.0745,42500.0
2021-01-19 12:40:00,45.47,45.52,45.45,45.52,107200.0,41.0655,41.1107,41.0475,41.1107,107200.0
2021-01-19 12:45:00,45.55,45.64,45.55,45.64,136080.0,41.1378,41.219,41.1378,41.219,136080.0
2021-01-19 12:50:00,45.63,45.64,45.56,45.56,42540.0,41.21,41.219,41.1468,41.1468,42540.0
2021-01-19 12:55:00,45.56,45.61,45.56,45.6,51640.0,41.1468,41.192,41.1468,41.1829,51640.0
2021-01-19 13:00:00,45.61,45.68,45.59,45.68,99690.0,41.192,41.2552,41.1739,41.2552,99690.0
2021-01-19 13:05:00,45.68,45.71,45.66,45.69,135120.0,41.2552,41.2823,41.2371,41.2642,135120.0
2021-01-19 13:10:00,45.7,45.75,45.68,45.72,82330.0,41.2732,41.3184,41.2552,41.2913,82330.0
2021-01-19 13:15:00,45.7,45.73,45.68,45.7,49690.0,41.2732,41.3003,41.2552,41.2732,49690.0
2021-01-19 13:20:00,45.7,45.74,45.69,45.74,32670.0,41.2732,41.3094,41.2642,41.3094,32670.0
2021-01-19 13:25:00,45.75,45.82,45.72,45.78,104190.0,41.3184,41.3816,41.2913,41.3455,104190.0
2021-01-19 13:30:00,45.8,45.81,45.75,45.75,62210.0,41.3636,41.3726,41.3184,41.3184,62210.0
2021-01-19 13:35:00,45.77,45.8,45.75,45.76,49500.0,41.3365,41.3636,41.3184,41.3274,49500.0
2021-01-19 13:40:00,45.78,45.81,45.76,45.81,149640.0,41.3455,41.3726,41.3274,41.3726,149640.0
2021-01-19 13:45:00,45.82,45.84,45.81,45.83,64330.0,41.3816,41.3997,41.3726,41.3906,64330.0
2021-01-19 13:50:00,45.85,45.89,45.84,45.87,184320.0,41.4087,41.4448,41.3997,41.4268,184320.0
2021-01-19 13:55:00,45.85,45.87,45.83,45.84,141280.0,41.4087,41.4268,41.3906,41.3997,141280.0
2021-01-19 14:00:00,45.84,45.84,45.75,45.76,89890.0,41.3997,41.3997,41.3184,41.3274,89890.0
2021-01-19 14:05:00,45.75,45.76,45.72,45.75,48130.0,41.3184,41.3274,41.2913,41.3184,48130.0
2021-01-19 14:10:00,45.74,45.8,45.74,45.79,41480.0,41.3094,41.3636,41.3094,41.3545,41480.0
2021-01-19 14:15:00,45.8,45.81,45.78,45.79,40750.0,41.3636,41.3726,41.3455,41.3545,40750.0
2021-01-19 14:20:00,45.8,45.81,45.79,45.79,41700.0,41.3636,41.3726,41.3545,41.3545,41700.0
2021-01-19 14:25:00,45.8,45.81,45.71,45.74,25130.0,41.3636,41.3726,41.2823,41.3094,25130.0
2021-01-19 14:30:00,45.75,45.78,45.73,45.74,70980.0,41.3184,41.3455,41.3003,41.3094,70980.0
2021-01-19 14:35:00,45.76,45.76,45.7,45.71,46460.0,41.3274,41.3274,41.2732,41.2823,46460.0
2021-01-19 14:40:00,45.7,45.76,45.7,45.73,55440.0,41.2732,41.3274,41.2732,41.3003,55440.0
2021-01-19 14:45:00,45.74,45.81,45.73,45.8,42780.0,41.3094,41.3726,41.3003,41.3636,42780.0
2021-01-19 14:50:00,45.8,45.86,45.8,45.83,57100.0,41.3636,41.4177,41.3636,41.3906,57100.0
2021-01-19 14:55:00,45.82,45.87,45.82,45.83,49010.0,41.3816,41.4268,41.3816,41.3906,49010.0
2021-01-19 15:00:00,45.84,45.92,45.83,45.91,99750.0,41.3997,41.4719,41.3906,41.4629,99750.0
2021-01-19 15:05:00,45.92,45.94,45.9,45.91,55820.0,41.4719,41.49,41.4539,41.4629,55820.0
2021-01-19 15:10:00,45.91,45.91,45.87,45.87,53890.0,41.4629,41.4629,41.4268,41.4268,53890.0
2021-01-19 15:15:00,45.87,45.88,45.85,45.86,17680.0,41.4268,41.4358,41.4087,41.4177,17680.0
2021-01-19 15:20:00,45.86,45.87,45.8,45.8,119290.0,41.4177,41.4268,41.3636,41.3636,119290.0
2021-01-19 15:25:00,45.8,45.82,45.74,45.77,35620.0,41.3636,41.3816,41.3094,41.3365,35620.0
2021-01-19 15:30:00,45.76,45.82,45.76,45.82,54480.0,41.3274,41.3816,41.3274,41.3816,54480.0
2021-01-19 15:35:00,45.82,45.84,45.81,45.82,43530.0,41.3816,41.3997,41.3726,41.3816,43530.0
2021-01-19 15:40:00,45.82,45.91,45.82,45.9,122060.0,41.3816,41.4629,41.3816,41.4539,122060.0
2021-01-19 15:45:00,45.9,45.92,45.87,45.92,155030.0,41.4539,41.4719,41.4268,41.4719,155030.0
2021-01-19 15:50:00,45.93,45.95,45.87,45.92,293180.0,41.481,41.499,41.4268,41.4719,293180.0
2021-01-19 15:55:00,45.93,45.95,45.88,45.93,545690.0,41.481,41.499,41.4358,41.481,545690.0
2021-01-20 09:30:00,46.05,46.06,45.5,46.01,905660.0,41.5893,41.5984,41.0926,41.5532,905660.0
2021-01-20 09:35:00,45.95,46.38,45.95,46.34,289630.0,41.499,41.8874,41.499,41.8512,289630.0
2021-01-20 09:40:00,46.36,46.37,46.12,46.18,132500.0,41.8693,41.8783,41.6526,41.7067,132500.0
2021-01-20 09:45:00,46.17,46.31,46.15,46.21,306680.0,41.6977,41.8241,41.6796,41.7338,306680.0
2021-01-20 09:50:00,46.22,46.24,46.13,46.17,126760.0,41.7429,41.7609,41.6616,41.6977,126760.0
2021-01-20 09:55:00,46.17,46.3,46.16,46.24,61810.0,41.6977,41.8151,41.6887,41.7609,61810.0
2021-01-20 10:00:00,46.25,46.26,46.18,46.21,70590.0,41.77,41.779,41.7067,41.7338,70590.0
2021-01-20 10:05:00,46.23,46.32,46.22,46.32,117000.0,41.7519,41.8332,41.7429,41.8332,117000.0
2021-01-20 10:10:00,46.32,46.45,46.31,46.42,154300.0,41.8332,41.9506,41.8241,41.9235,154300.0
2021-01-20 10:15:00,46.41,46.52,46.36,46.4,124320.0,41.9145,42.0138,41.8693,41.9054,124320.0
2021-01-20 10:20:00,46.38,46.49,46.35,46.48,109740.0,41.8874,41.9867,41.8603,41.9777,109740.0
2021-01-20 10:25:00,46.48,46.58,46.48,46.55,111610.0,41.9777,42.068,41.9777,42.0409,111610.0
2021-01-20 10:30:00,46.54,46.54,46.46,46.48,61500.0,42.0319,42.0319,41.9596,41.9777,61500.0
2021-01-20 10:35:00,46.48,46.54,46.47,46.5,103090.0,41.9777,42.0319,41.9687,41.9957,103090.0
2021-01-20 10:40:00,46.52,46.56,46.47,46.51,45870.0,42.0138,42.0499,41.9687,42.0048,45870.0
2021-01-20 10:45:00,46.48,46.48,46.39,46.43,85410.0,41.9777,41.9777,41.8964,41.9325,85410.0
2021-01-20 10:50:00,46.42,46.5,46.39,46.47,66210.0,41.9235,41.9957,41.8964,41.9687,66210.0
2021-01-20 10:55:00,46.46,46.52,46.43,46.44,60440.0,41.9596,42.0138,41.9325,41.9416,60440.0
2021-01-20 11:00:00,46.44,46.44,46.36,46.36,85460.0,41.9416,41.9416,41.8693,41.8693,85460.0
2021-01-20 11:05:00,46.36,46.36,46.14,46.14,98450.0,41.8693,41.8693,41.6706,41.6706,98450.0
2021-01-20 11:10:00,46.15,46.26,46.15,46.26,57800.0,41.6796,41.779,41.6796,41.779,57800.0
2021-01-20 11:15:00,46.25,46.34,46.25,46.34,81480.0,41.77,41.8512,41.77,41.8512,81480.0
2021-01-20 11:20:00,46.34,46.4,46.33,46.36,138620.0,41.8512,41.9054,41.8422,41.8693,138620.0
2021-01-20 11:25:00,46.33,46.33,46.27,46.29,20080.0,41.8422,41.8422,41.788,41.8061,20080.0
2021-01-20 11:30:00,46.29,46.29,46.24,46.27,72960.0,41.8061,41.8061,41.7609,41.788,72960.0
2021-01-20 11:35:00,46.27,46.3,46.24,46.3,66000.0,41.788,41.8151,41.7609,41.8151,66000.0
2021-01-20 11:40:00,46.34,46.39,46.32,46.37,47700.0,41.8512,41.8964,41.8332,41.8783,47700.0
2021-01-20 11:45:00,46.37,46.37,46.32,46.35,33680.0,41.8783,41.8783,41.8332,41.8603,33680.0
2021-01-20 11:50:00,46.32,46.35,46.27,46.27,38910.0,41.8332,41.8603,41.788,41.788,38910.0
2021-01-20 11:55:00,46.25,46.33,46.23,46.33,26740.0,41.77,41.8422,41.7519,41.8422,26740.0
2021-01-20 12:00:00,46.36,46.4,46.34,46.38,59630.0,41.8693,41.9054,41.8512,41.8874,59630.0
2021-01-20 12:05:00,46.38,46.42,46.38,46.4,49650.0,41.8874,41.9235,41.8874,41.9054,49650.0
2021-01-20 12:10:00,46.4,46.4,46.36,46.37,47250.0,41.9054,41.9054,41.8693,41.8783,47250.0
2021-01-20 12:15:00,46.38,46.38,46.27,46.27,65500.0,41.8874,41.8874,41.788,41.788,65500.0
2021-01-20 12:20:00,46.25,46.31,46.22,46.28,86380.0,41.77,41.8241,41.7429,41.7971,86380.0
2021-01-20 12:25:00,46.28,46.28,46.2,46.21,102940.0,41.7971,41.7971,41.7248,41.7338,102940.0
2021-01-20 12:30:00,46.21,46.24,46.21,46.22,48310.0,41.7338,41.7609,41.7338,41.7429,48310.0
2021-01-20 12:35:00,46.24,46.25,46.22,46.24,40200.0,41.7609,41.77,41.7429,41.7609,40200.0
2021-01-20 12:40:00,46.25,46.32,46.24,46.32,67900.0,41.77,41.8332,41.7609,41.8332,67900.0
2021-01-20 12:45:00,46.3,46.38,46.3,46.38,45690.0,41.8151,41.8874,41.8151,41.8874,45690.0
2021-01-20 12:50:00,46.38,46.39,46.32,46.35,52300.0,41.8874,41.8964,41.8332,41.8603,52300.0
2021-01-20 12:55:00,46.36,46.36,46.29,46.29,53670.0,41.8693,41.8693,41.8061,41.8061,53670.0
2021-01-20 13:00:00,46.31,46.36,46.29,46.36,44190.0,41.8241,41.8693,41.8061,41.8693,44190.0
2021-01-20 13:05:00,46.36,46.37,46.31,46.33,30000.0,41.8693,41.8783,41.8241,41.8422,30000.0
2021-01-20 13:10:00,46.34,46.34,46.31,46.33,19710.0,41.8512,41.8512,41.8241,41.8422,19710.0
2021-01-20 13:15:00,46.34,46.35,46.32,46.32,39040.0,41.8512,41.8603,41.8332,41.8332,39040.0
2021-01-20 13:20:00,46.33,46.34,46.3,46.3,22360.0,41.8422,41.8512,41.8151,41.8151,22360.0
2021-01-20 13:25:00,46.3,46.36,46.3,46.32,45070.0,41.8151,41.8693,41.8151,41.8332,45070.0
2021-01-20 13:30:00,46.32,46.38,46.31,46.35,64780.0,41.8332,41.8874,41.8241,41.8603,64780.0
2021-01-20 13:35:00,46.34,46.34,46.27,46.3,36010.0,41.8512,41.8512,41.788,41.8151,36010.0
2021-01-20 13:40:00,46.29,46.29,46.23,46.23,63100.0,41.8061,41.8061,41.7519,41.7519,63100.0
2021-01-20 13:45:00,46.24,46.26,46.18,46.18,58760.0,41.7609,41.779,41.7067,41.7067,58760.0
2021-01-20 13:50:00,46.18,46.25,46.18,46.2,100980.0,41.7067,41.77,41.7067,41.7248,100980.0
2021-01-20 13:55:00,46.22,46.22,46.19,46.21,56110.0,41.7429,41.7429,41.7158,41.7338,56110.0
2021-01-20 14:00:00,46.2,46.24,46.18,46.23,28340.0,41.7248,41.7609,41.7067,41.7519,28340.0
2021-01-20 14:05:00,46.22,46.26,46.21,46.25,82740.0,41.7429,41.779,41.7338,41.77,82740.0
2021-01-20 14:10:00,46.24,46.24,46.12,46.13,33000.0,41.7609,41.7609,41.6526,41.6616,33000.0
2021-01-20 14:15:00,46.13,46.14,46.12,46.12,15110.0,41.6616,41.6706,41.6526,41.6526,15110.0
2021-01-20 14:20:00,46.12,46.14,46.11,46.12,24510.0,41.6526,41.6706,41.6435,41.6526,24510.0
2021-01-20 14:25:00,46.12,46.14,46.1,46.12,71580.0,41.6526,41.6706,41.6345,41.6526,71580.0
2021-01-20 14:30:00,46.14,46.14,46.08,46.1,30850.0,41.6706,41.6706,41.6164,41.6345,30850.0
2021-01-20 14:35:00,46.09,46.19,46.09,46.17,108810.0,41.6255,41.7158,41.6255,41.6977,108810.0
2021-01-20 14:40:00,46.19,46.21,46.18,46.19,43130.0,41.7158,41.7338,41.7067,41.7158,43130.0
2021-01-20 14:45:00,46.19,46.2,46.18,46.18,32010.0,41.7158,41.7248,41.7067,41.7067,32010.0
2021-01-20 14:50:00,46.19,46.19,46.13,46.15,25990.0,41.7158,41.7158,41.6616,41.6796,25990.0
2021-01-20 14:55:00,46.16,46.19,46.16,46.16,68640.0,41.6887,41.7158,41.6887,41.6887,68640.0
2021-01-20 15:00:00,46.17,46.19,46.15,46.18,23190.0,41.6977,41.7158,41.6796,41.7067,23190.0
2021-01-20 15:05:00,46.17,46.24,46.17,46.22,30810.0,41.6977,41.7609,41.6977,41.7429,30810.0
2021-01-20 15:10:00,46.23,46.24,46.13,46.13,61810.0,41.7519,41.7609,41.6616,41.6616,61810.0
2021-01-20 15:15:00,46.14,46.14,46.08,46.13,111770.0,41.6706,41.6706,41.6164,41.6616,111770.0
2021-01-20 15:20:00,46.12,46.18,46.11,46.13,49690.0,41.6526,41.7067,41.6435,41.6616,49690.0
2021-01-20 15:25:00,46.14,46.14,46.1,46.13,89660.0,41.6706,41.6706,41.6345,41.6616,89660.0
2021-01-20 15:30:00,46.11,46.16,46.1,46.14,172110.0,41.6435,41.6887,41.6345,41.6706,172110.0
2021-01-20 15:35:00,46.14,46.14,46.06,46.09,100230.0,41.6706,41.6706,41.5984,41.6255,100230.0
2021-01-20 15:40:00,46.1,46.17,46.09,46.16,99420.0,41.6345,41.6977,41.6255,41.6887,99420.0
2021-01-20 15:45:00,46.17,46.22,46.16,46.18,96640.0,41.6977,41.7429,41.6887,41.7067,96640.0
2021-01-20 15:50:00,46.17,46.22,46.13,46.2,197180.0,41.6977,41.7429,41.6616,41.7248,197180.0
2021-01-20 15:55:00,46.21,46.25,46.16,46.19,874090.0,41.7338,41.77,41.6887,41.7158,874090.0
2021-01-21 09:30:00,46.28,46.31,46.06,46.09,396460.0,41.7971,41.8241,41.5984,41.6255,396460.0
2021-01-21 09:35:00,46.08,46.19,46.04,46.08,146580.0,41.6164,41.7158,41.5803,41.6164,146580.0
2021-01-21 09:40:00,46.15,46.28,46.1,46.28,126310.0,41.6796,41.7971,41.6345,41.7971,126310.0
2021-01-21 09:45:00,46.3,46.4,46.19,46.23,76980.0,41.8151,41.9054,41.7158,41.7519,76980.0
2021-01-21 09:50:00,46.2,46.2,46.1,46.17,177440.0,41.7248,41.7248,41.6345,41.6977,177440.0
2021-01-21 09:55:00,46.16,46.31,46.15,46.28,170770.0,41.6887,41.8241,41.6796,41.7971,170770.0
2021-01-21 10:00:00,46.27,46.35,46.24,46.32,370260.0,41.788,41.8603,41.7609,41.8332,370260.0
2021-01-21 10:05:00,46.32,46.34,46.27,46.29,181920.0,41.8332,41.8512,41.788,41.8061,181920.0
2021-01-21 10:10:00,46.31,46.48,46.29,46.45,66180.0,41.8241,41.9777,41.8061,41.9506,66180.0
2021-01-21 10:15:00,46.46,46.51,46.45,46.47,131610.0,41.9596,42.0048,41.9506,41.9687,131610.0
2021-01-21 10:20:00,46.46,46.5,46.43,46.47,48110.0,41.9596,41.9957,41.9325,41.9687,48110.0
2021-01-21 10:25:00,46.46,46.46,46.41,46.45,33740.0,41.9596,41.9596,41.9145,41.9506,33740.0
2021-01-21 10:30:00,46.48,46.48,46.43,46.44,26270.0,41.9777,41.9777,41.9325,41.9416,26270.0
2021-01-21 10:35:00,46.45,46.47,46.4,46.45,104780.0,41.9506,41.9687,41.9054,41.9506,104780.0
2021-01-21 10:40:00,46.43,46.53,46.43,46.53,102680.0,41.9325,42.0228,41.9325,42.0228,102680.0
2021-01-21 10:45:00,46.52,46.55,46.47,46.47,66990.0,42.0138,42.0409,41.9687,41.9687,66990.0
2021-01-21 10:50:00,46.47,46.47,46.41,46.46,28000.0,41.9687,41.9687,41.9145,41.9596,28000.0
2021-01-21 10:55:00,46.47,46.52,46.46,46.49,42900.0,41.9687,42.0138,41.9596,41.9867,42900.0
2021-01-21 11:00:00,46.48,46.48,46.41,46.45,38150.0,41.9777,41.9777,41.9145,41.9506,38150.0
2021-01-21 11:05:00,46.44,46.48,46.4,46.47,82990.0,41.9416,41.9777,41.9054,41.9687,82990.0
2021-01-21 11:10:00,46.46,46.48,46.42,46.42,92350.0,41.9596,41.9777,41.9235,41.9235,92350.0
2021-01-21 11:15:00,46.43,46.53,46.42,46.53,109430.0,41.9325,42.0228,41.9235,42.0228,109430.0
2021-01-21 11:20:00,46.53,46.6,46.52,46.57,160250.0,42.0228,42.0861,42.0138,42.059,160250.0
2021-01-21 11:25:00,46.55,46.61,46.51,46.57,90720.0,42.0409,42.0951,42.0048,42.059,90720.0
2021-01-21 11:30:00,46.57,46.61,46.56,46.57,160780.0,42.059,42.0951,42.0499,42.059,160780.0
2021-01-21 11:35:00,46.55,46.61,46.55,46.59,174540.0,42.0409,42.0951,42.0409,42.077,174540.0
2021-01-21 11:40:00,46.59,46.62,46.58,46.62,81330.0,42.077,42.1041,42.068,42.1041,81330.0
2021-01-21 11:45:00,46.62,46.62,46.57,46.58,66640.0,42.1041,42.1041,42.059,42.068,66640.0
2021-01-21 11:50:00,46.59,46.6,46.58,46.59,64920.0,42.077,42.0861,42.068,42.077,64920.0
2021-01-21 11:55:00,46.59,46.63,46.58,46.63,46820.0,42.077,42.1132,42.068,42.1132,46820.0
2021-01-21 12:00:00,46.65,46.77,46.64,46.76,123340.0,42.1312,42.2396,42.1222,42.2306,123340.0
2021-01-21 12:05:00,46.74,46.74,46.63,46.66,77400.0,42.2125,42.2125,42.1132,42.1402,77400.0
2021-01-21 12:10:00,46.68,46.68,46.58,46.6,111190.0,42.1583,42.1583,42.068,42.0861,111190.0
2021-01-21 12:15:00,46.59,46.6,46.49,46.56,106650.0,42.077,42.0861,41.9867,42.0499,106650.0
2021-01-21 12:20:00,46.49,46.57,46.49,46.57,51930.0,41.9867,42.059,41.9867,42.059,51930.0
2021-01-21 12:25:00,46.56,46.64,46.55,46.62,35270.0,42.0499,42.1222,42.0409,42.1041,35270.0
2021-01-21 12:30:00,46.61,46.63,46.57,46.59,53270.0,42.0951,42.1132,42.059,42.077,53270.0
2021-01-21 12:35:00,46.56,46.57,46.51,46.56,122090.0,42.0499,42.059,42.0048,42.0499,122090.0
2021-01-21 12:40:00,46.52,46.61,46.52,46.57,59610.0,42.0138,42.0951,42.0138,42.059,59610.0
2021-01-21 12:45:00,46.58,46.65,46.5,46.51,51220.0,42.068,42.1312,41.9957,42.0048,51220.0
2021-01-21 12:50:00,46.49,46.57,46.43,46.49,88060.0,41.9867,42.059,41.9325,41.9867,88060.0
2021-01-21 12:55:00,46.49,46.54,46.48,46.52,69640.0,41.9867,42.0319,41.9777,42.0138,69640.0
2021-01-21 13:00:00,46.53,46.56,46.51,46.54,31620.0,42.0228,42.0499,42.0048,42.0319,31620.0
2021-01-21 13:05:00,46.54,46.56,46.53,46.56,29690.0,42.0319,42.0499,42.0228,42.0499,29690.0
2021-01-21 13:10:00,46.55,46.62,46.55,46.59,83870.0,42.0409,42.1041,42.0409,42.077,83870.0
2021-01-21 13:15:00,46.58,46.63,46.56,46.62,61290.0,42.068,42.1132,42.0499,42.1041,61290.0
2021-01-21 13:20:00,46.63,46.68,46.63,46.68,32540.0,42.1132,42.1583,42.1132,42.1583,32540.0
2021-01-21 13:25:00,46.68,46.7,46.65,46.69,43040.0,42.1583,42.1764,42.1312,42.1673,43040.0
2021-01-21 13:30:00,46.69,46.72,46.64,46.71,57270.0,42.1673,42.1944,42.1222,42.1854,57270.0
2021-01-21 13:35:00,46.71,46.75,46.7,46.74,52700.0,42.1854,42.2215,42.1764,42.2125,52700.0
2021-01-21 13:40:00,46.74,46.77,46.72,46.74,70710.0,42.2125,42.2396,42.1944,42.2125,70710.0
2021-01-21 13:45:00,46.73,46.77,46.71,46.73,64600.0,42.2035,42.2396,42.1854,42.2035,64600.0
2021-01-21 13:50:00,46.72,46.73,46.7,46.7,34510.0,42.1944,42.2035,42.1764,42.1764,34510.0
2021-01-21 13:55:00,46.71,46.74,46.7,46.7,17500.0,42.1854,42.2125,42.1764,42.1764,17500.0
2021-01-21 14:00:00,46.71,46.74,46.69,46.73,89120.0,42.1854,42.2125,42.1673,42.2035,89120.0
2021-01-21 14:05:00,46.73,46.76,46.72,46.76,102420.0,42.2035,42.2306,42.1944,42.2306,102420.0
2021-01-21 14:10:00,46.76,46.78,46.76,46.77,72740.0,42.2306,42.2486,42.2306,42.2396,72740.0
2021-01-21 14:15:00,46.78,46.82,46.77,46.81,95980.0,42.2486,42.2847,42.2396,42.2757,95980.0
2021-01-21 14:20:00,46.81,46.95,46.8,46.92,328680.0,42.2757,42.4022,42.2667,42.3751,328680.0
2021-01-21 14:25:00,46.91,46.93,46.77,46.78,62970.0,42.366,42.3841,42.2396,42.2486,62970.0
2021-01-21 14:30:00,46.78,46.83,46.74,46.81,61600.0,42.2486,42.2938,42.2125,42.2757,61600.0
2021-01-21 14:35:00,46.83,46.83,46.75,46.77,56510.0,42.2938,42.2938,42.2215,42.2396,56510.0
2021-01-21 14:40:00,46.77,46.79,46.75,46.78,79080.0,42.2396,42.2577,42.2215,42.2486,79080.0
2021-01-21 14:45:00,46.79,46.83,46.77,46.83,46400.0,42.2577,42.2938,42.2396,42.2938,46400.0
2021-01-21 14:50:00,46.85,46.88,46.82,46.85,88910.0,42.3118,42.3389,42.2847,42.3118,88910.0
2021-01-21 14:55:00,46.85,46.89,46.84,46.87,78020.0,42.3118,42.348,42.3028,42.3299,78020.0
2021-01-21 15:00:00,46.86,46.86,46.8,46.84,49100.0,42.3209,42.3209,42.2667,42.3028,49100.0
2021-01-21 15:05:00,46.82,46.83,46.81,46.82,40340.0,42.2847,42.2938,42.2757,42.2847,40340.0
2021-01-21 15:10:00,46.82,46.82,46.75,46.75,87280.0,42.2847,42.2847,42.2215,42.2215,87280.0
2021-01-21 15:15:00,46.76,46.8,46.74,46.75,80450.0,42.2306,42.2667,42.2125,42.2215,80450.0
2021-01-21 15:20:00,46.75,46.77,46.72,46.76,127420.0,42.2215,42.2396,42.1944,42.2306,127420.0
2021-01-21 15:25:00,46.76,46.77,46.72,46.73,109740.0,42.2306,42.2396,42.1944,42.2035,109740.0
2021-01-21 15:30:00,46.72,46.73,46.66,46.68,95630.0,42.1944,42.2035,42.1402,42.1583,95630.0
2021-01-21 15:35:00,46.68,46.7,46.61,46.64,112540.0,42.1583,42.1764,42.0951,42.1222,112540.0
2021-01-21 15:40:00,46.64,46.69,46.63,46.67,97970.0,42.1222,42.1673,42.1132,42.1493,97970.0
2021-01-21 15:45:00,46.67,46.8,46.66,46.74,192260.0,42.1493,42.2667,42.1402,42.2125,192260.0
2021-01-21 15:50:00,46.71,46.76,46.65,46.7,258620.0,42.1854,42.2306,42.1312,42.1764,258620.0
2021-01-21 15:55:00,46.71,46.75,46.63,46.68,526630.0,42.1854,42.2215,42.1132,42.1583,526630.0
2021-01-22 09:30:00,46.38,46.45,46.24,46.3,320080.0,41.8874,41.9506,41.7609,41.8151,320080.0
2021-01-22 09:35:00,46.27,46.46,46.26,46.36,66340.0,41.788,41.9596,41.779,41.8693,66340.0
2021-01-22 09:40:00,46.37,46.42,46.28,46.42,201880.0,41.8783,41.9235,41.7971,41.9235,201880.0
2021-01-22 09:45:00,46.43,46.6,46.38,46.51,76820.0,41.9325,42.0861,41.8874,42.0048,76820.0
2021-01-22 09:50:00,46.49,46.52,46.33,46.35,67570.0,41.9867,42.0138,41.8422,41.8603,67570.0
2021-01-22 09:55:00,46.35,46.44,46.3,46.37,202940.0,41.8603,41.9416,41.8151,41.8783,202940.0
2021-01-22 10:00:00,46.36,46.44,46.35,46.41,65740.0,41.8693,41.9416,41.8603,41.9145,65740.0
2021-01-22 10:05:00,46.39,46.54,46.36,46.51,96560.0,41.8964,42.0319,41.8693,42.0048,96560.0
2021-01-22 10:10:00,46.51,46.54,46.42,46.44,150150.0,42.0048,42.0319,41.9235,41.9416,150150.0
2021-01-22 10:15:00,46.45,46.45,46.38,46.38,66770.0,41.9506,41.9506,41.8874,41.8874,66770.0
2021-01-22 10:20:00,46.39,46.4,46.34,46.35,103140.0,41.8964,41.9054,41.8512,41.8603,103140.0
2021-01-22 10:25:00,46.36,46.42,46.36,46.4,217030.0,41.8693,41.9235,41.8693,41.9054,217030.0
2021-01-22 10:30:00,46.4,46.48,46.39,46.44,208670.0,41.9054,41.9777,41.8964,41.9416,208670.0
2021-01-22 10:35:00,46.44,46.45,46.33,46.42,142320.0,41.9416,41.9506,41.8422,41.9235,142320.0
2021-01-22 10:40:00,46.41,46.48,46.39,46.44,62610.0,41.9145,41.9777,41.8964,41.9416,62610.0
2021-01-22 10:45:00,46.45,46.51,46.44,46.49,163790.0,41.9506,42.0048,41.9416,41.9867,163790.0
2021-01-22 10:50:00,46.47,46.59,46.47,46.51,56050.0,41.9687,42.077,41.9687,42.0048,56050.0
2021-01-22 10:55:00,46.52,46.59,46.52,46.58,106950.0,42.0138,42.077,42.0138,42.068,106950.0
2021-01-22 11:00:00,46.57,46.67,46.56,46.67,107490.0,42.059,42.1493,42.0499,42.1493,107490.0
2021-01-22 11:05:00,46.66,46.69,46.63,46.67,68320.0,42.1402,42.1673,42.1132,42.1493,68320.0
2021-01-22 11:10:00,46.67,46.76,46.63,46.63,446250.0,42.1493,42.2306,42.1132,42.1132,446250.0
2021-01-22 11:15:00,46.62,46.63,46.56,46.56,42280.0,42.1041,42.1132,42.0499,42.0499,42280.0
2021-01-22 11:20:00,46.57,46.62,46.55,46.61,51610.0,42.059,42.1041,42.0409,42.0951,51610.0
2021-01-22 11:25:00,46.6,46.63,46.52,46.53,38400.0,42.0861,42.1132,42.0138,42.0228,38400.0
2021-01-22 11:30:00,46.53,46.6,46.49,46.58,75130.0,42.0228,42.0861,41.9867,42.068,75130.0
2021-01-22 11:35:00,46.57,46.6,46.54,46.56,72380.0,42.059,42.0861,42.0319,42.0499,72380.0
2021-01-22 11:40:00,46.54,46.63,46.53,46.63,33040.0,42.0319,42.1132,42.0228,42.1132,33040.0
2021-01-22 11:45:00,46.62,46.66,46.57,46.66,22370.0,42.1041,42.1402,42.059,42.1402,22370.0
2021-01-22 11:50:00,46.65,46.72,46.64,46.72,167740.0,42.1312,42.1944,42.1222,42.1944,167740.0
2021-01-22 11:55:00,46.71,46.75,46.66,46.69,91830.0,42.1854,42.2215,42.1402,42.1673,91830.0
2021-01-22 12:00:00,46.7,46.75,46.67,46.68,80180.0,42.1764,42.2215,42.1493,42.1583,80180.0
2021-01-22 12:05:00,46.67,46.71,46.65,46.7,152980.0,42.1493,42.1854,42.1312,42.1764,152980.0
2021-01-22 12:10:00,46.7,46.71,46.67,46.69,65380.0,42.1764,42.1854,42.1493,42.1673,65380.0
2021-01-22 12:15:00,46.7,46.72,46.63,46.63,34650.0,42.1764,42.1944,42.1132,42.1132,34650.0
2021-01-22 12:20:00,46.61,46.64,46.6,46.61,50560.0,42.0951,42.1222,42.0861,42.0951,50560.0
2021-01-22 12:25:00,46.6,46.62,46.58,46.6,31800.0,42.0861,42.1041,42.068,42.0861,31800.0
2021-01-22 12:30:00,46.6,46.64,46.55,46.58,74030.0,42.0861,42.1222,42.0409,42.068,74030.0
2021-01-22 12:35:00,46.59,46.61,46.56,46.58,47940.0,42.077,42.0951,42.0499,42.068,47940.0
2021-01-22 12:40:00,46.58,46.59,46.54,46.57,67500.0,42.068,42.077,42.0319,42.059,67500.0
2021-01-22 12:45:00,46.58,46.62,46.56,46.61,45770.0,42.068,42.1041,42.0499,42.0951,45770.0
2021-01-22 12:50:00,46.6,46.61,46.55,46.59,74880.0,42.0861,42.0951,42.0409,42.077,74880.0
2021-01-22 12:55:00,46.58,46.59,46.56,46.59,70550.0,42.068,42.077,42.0499,42.077,70550.0
2021-01-22 13:00:00,46.58,46.61,46.58,46.6,110690.0,42.068,42.0951,42.068,42.0861,110690.0
2021-01-22 13:05:00,46.61,46.64,46.58,46.58,162380.0,42.0951,42.1222,42.068,42.068,162380.0
2021-01-22 13:10:00,46.57,46.64,46.57,46.63,86860.0,42.059,42.1222,42.059,42.1132,86860.0
2021-01-22 13:15:00,46.63,46.67,46.63,46.64,42200.0,42.1132,42.1493,42.1132,42.1222,42200.0
2021-01-22 13:20:00,46.63,46.66,46.61,46.66,35100.0,42.1132,42.1402,42.0951,42.1402,35100.0
2021-01-22 13:25:00,46.65,46.68,46.64,46.65,36220.0,42.1312,42.1583,42.1222,42.1312,36220.0
2021-01-22 13:30:00,46.64,46.68,46.64,46.68,78800.0,42.1222,42.1583,42.1222,42.1583,78800.0
2021-01-22 13:35:00,46.69,46.71,46.67,46.69,55990.0,42.1673,42.1854,42.1493,42.1673,55990.0
2021-01-22 13:40:00,46.68,46.73,46.68,46.71,97410.0,42.1583,42.2035,42.1583,42.1854,97410.0
2021-01-22 13:45:00,46.72,46.73,46.66,46.68,35240.0,42.1944,42.2035,42.1402,42.1583,35240.0
2021-01-22 13:50:00,46.68,46.69,46.65,46.67,64450.0,42.1583,42.1673,42.1312,42.1493,64450.0
2021-01-22 13:55:00,46.67,46.69,46.65,46.67,72180.0,42.1493,42.1673,42.1312,42.1493,72180.0
2021-01-22 14:00:00,46.67,46.7,46.65,46.69,120690.0,42.1493,42.1764,42.1312,42.1673,120690.0
2021-01-22 14:05:00,46.68,46.68,46.65,46.66,61270.0,42.1583,42.1583,42.1312,42.1402,61270.0
2021-01-22 14:10:00,46.66,46.67,46.64,46.66,87780.0,42.1402,42.1493,42.1222,42.1402,87780.0
2021-01-22 14:15:00,46.66,46.67,46.64,46.64,37700.0,42.1402,42.1493,42.1222,42.1222,37700.0
2021-01-22 14:20:00,46.65,46.76,46.64,46.7,138570.0,42.1312,42.2306,42.1222,42.1764,138570.0
2021-01-22 14:25:00,46.7,46.71,46.68,46.7,63430.0,42.1764,42.1854,42.1583,42.1764,63430.0
2021-01-22 14:30:00,46.7,46.71,46.69,46.71,42100.0,42.1764,42.1854,42.1673,42.1854,42100.0
2021-01-22 14:35:00,46.71,46.71,46.69,46.71,34140.0,42.1854,42.1854,42.1673,42.1854,34140.0
2021-01-22 14:40:00,46.72,46.73,46.67,46.68,42910.0,42.1944,42.2035,42.1493,42.1583,42910.0
2021-01-22 14:45:00,46.66,46.68,46.65,46.66,54010.0,42.1402,42.1583,42.1312,42.1402,54010.0
2021-01-22 14:50:00,46.65,46.74,46.63,46.72,92300.0,42.1312,42.2125,42.1132,42.1944,92300.0
2021-01-22 14:55:00,46.71,46.75,46.7,46.7,84470.0,42.1854,42.2215,42.1764,42.1764,84470.0
2021-01-22 15:00:00,46.7,46.73,46.69,46.72,58310.0,42.1764,42.2035,42.1673,42.1944,58310.0
2021-01-22 15:05:00,46.71,46.74,46.7,46.7,67600.0,42.1854,42.2125,42.1764,42.1764,67600.0
2021-01-22 15:10:00,46.7,46.71,46.68,46.7,100060.0,42.1764,42.1854,42.1583,42.1764,100060.0
2021-01-22 15:15:00,46.7,46.73,46.68,46.68,85980.0,42.1764,42.2035,42.1583,42.1583,85980.0
2021-01-22 15:20:00,46.68,46.71,46.68,46.71,51740.0,42.1583,42.1854,42.1583,42.1854,51740.0
2021-01-22 15:25:00,46.69,46.7,46.66,46.69,65880.0,42.1673,42.1764,42.1402,42.1673,65880.0
2021-01-22 15:30:00,46.69,46.69,46.64,46.67,111420.0,42.1673,42.1673,42.1222,42.1493,111420.0
2021-01-22 15:35:00,46.66,46.68,46.65,46.65,73500.0,42.1402,42.1583,42.1312,42.1312,73500.0
2021-01-22 15:40:00,46.64,46.69,46.64,46.68,92400.0,42.1222,42.1673,42.1222,42.1583,92400.0
2021-01-22 15:45:00,46.69,46.72,46.68,46.71,208720.0,42.1673,42.1944,42.1583,42.1854,208720.0
2021-01-22 15:50:00,46.72,46.72,46.63,46.64,497370.0,42.1944,42.1944,42.1132,42.1222,497370.0
2021-01-22 15:55:00,46.64,46.66,46.46,46.5,1194580.0,42.1222,42.1402,41.9596,41.9957,1194580.0
2021-01-25 09:30:00,46.79,47.0,46.64,46.86,432330.0,42.2577,42.4473,42.1222,42.3209,432330.0
2021-01-25 09:35:00,46.84,46.97,46.78,46.84,114120.0,42.3028,42.4202,42.2486,42.3028,114120.0
2021-01-25 09:40:00,46.84,46.98,46.84,46.9,67600.0,42.3028,42.4292,42.3028,42.357,67600.0
2021-01-25 09:45:00,46.91,46.94,46.79,46.8,25000.0,42.366,42.3931,42.2577,42.2667,25000.0
2021-01-25 09:50:00,46.81,46.89,46.76,46.76,48750.0,42.2757,42.348,42.2306,42.2306,48750.0
2021-01-25 09:55:00,46.8,46.92,46.69,46.69,82460.0,42.2667,42.3751,42.1673,42.1673,82460.0
2021-01-25 10:00:00,46.7,46.75,46.63,46.63,139500.0,42.1764,42.2215,42.1132,42.1132,139500.0
2021-01-25 10:05:00,46.63,46.65,46.57,46.57,28940.0,42.1132,42.1312,42.059,42.059,28940.0
2021-01-25 10:10:00,46.57,46.59,46.47,46.49,94870.0,42.059,42.077,41.9687,41.9867,94870.0
2021-01-25 10:15:00,46.48,46.51,46.41,46.46,133290.0,41.9777,42.0048,41.9145,41.9596,133290.0
2021-01-25 10:20:00,46.46,46.65,46.46,46.65,98050.0,41.9596,42.1312,41.9596,42.1312,98050.0
2021-01-25 10:25:00,46.62,46.62,46.45,46.57,85900.0,42.1041,42.1041,41.9506,42.059,85900.0
2021-01-25 10:30:00,46.55,46.62,46.53,46.58,52670.0,42.0409,42.1041,42.0228,42.068,52670.0
2021-01-25 10:35:00,46.58,46.59,46.5,46.53,64180.0,42.068,42.077,41.9957,42.0228,64180.0
2021-01-25 10:40:00,46.54,46.55,46.5,46.53,41170.0,42.0319,42.0409,41.9957,42.0228,41170.0
2021-01-25 10:45:00,46.52,46.57,46.44,46.44,34430.0,42.0138,42.059,41.9416,41.9416,34430.0
2021-01-25 10:50:00,46.45,46.46,46.33,46.37,69990.0,41.9506,41.9596,41.8422,41.8783,69990.0
2021-01-25 10:55:00,46.37,46.39,46.01,46.06,124040.0,41.8783,41.8964,41.5532,41.5984,124040.0
2021-01-25 11:00:00,46.08,46.16,45.84,45.84,157750.0,41.6164,41.6887,41.3997,41.3997,157750.0
2021-01-25 11:05:00,45.86,45.86,45.61,45.65,196630.0,41.4177,41.4177,41.192,41.2281,196630.0
2021-01-25 11:10:00,45.67,45.88,45.66,45.85,154790.0,41.2461,41.4358,41.2371,41.4087,154790.0
2021-01-25 11:15:00,45.8,45.97,45.75,45.93,127220.0,41.3636,41.5171,41.3184,41.481,127220.0
2021-01-25 11:20:00,45.96,46.08,45.92,46.02,90930.0,41.5081,41.6164,41.4719,41.5622,90930.0
2021-01-25 11:25:00,46.01,46.05,45.93,45.99,45750.0,41.5532,41.5893,41.481,41.5351,45750.0
2021-01-25 11:30:00,46.04,46.17,45.95,46.14,55800.0,41.5803,41.6977,41.499,41.6706,55800.0
2021-01-25 11:35:00,46.12,46.2,46.01,46.01,33060.0,41.6526,41.7248,41.5532,41.5532,33060.0
2021-01-25 11:40:00,46.08,46.17,46.01,46.17,20000.0,41.6164,41.6977,41.5532,41.6977,20000.0
2021-01-25 11:45:00,46.17,46.17,46.1,46.12,47590.0,41.6977,41.6977,41.6345,41.6526,47590.0
2021-01-25 11:50:00,46.12,46.24,46.11,46.21,24980.0,41.6526,41.7609,41.6435,41.7338,24980.0
2021-01-25 11:55:00,46.2,46.23,46.17,46.23,22120.0,41.7248,41.7519,41.6977,41.7519,22120.0
2021-01-25 12:00:00,46.27,46.28,46.25,46.28,57760.0,41.788,41.7971,41.77,41.7971,57760.0
2021-01-25 12:05:00,46.28,46.28,46.23,46.26,36580.0,41.7971,41.7971,41.7519,41.779,36580.0
2021-01-25 12:10:00,46.24,46.24,45.99,45.99,91580.0,41.7609,41.7609,41.5351,41.5351,91580.0
2021-01-25 12:15:00,45.96,45.96,45.62,45.65,270890.0,41.5081,41.5081,41.201,41.2281,270890.0
2021-01-25 12:20:00,45.65,45.78,45.63,45.68,142060.0,41.2281,41.3455,41.21,41.2552,142060.0
2021-01-25 12:25:00,45.7,45.78,45.69,45.78,39490.0,41.2732,41.3455,41.2642,41.3455,39490.0
2021-01-25 12:30:00,45.77,45.91,45.71,45.9,64650.0,41.3365,41.4629,41.2823,41.4539,64650.0
2021-01-25 12:35:00,45.89,45.92,45.84,45.84,41300.0,41.4448,41.4719,41.3997,41.3997,41300.0
2021-01-25 12:40:00,45.85,45.89,45.84,45.86,29490.0,41.4087,41.4448,41.3997,41.4177,29490.0
2021-01-25 12:45:00,45.87,45.93,45.87,45.89,30930.0,41.4268,41.481,41.4268,41.4448,30930.0
2021-01-25 12:50:00,45.9,45.97,45.86,45.91,48650.0,41.4539,41.5171,41.4177,41.4629,48650.0
2021-01-25 12:55:00,45.93,45.98,45.88,45.97,47300.0,41.481,41.5261,41.4358,41.5171,47300.0
2021-01-25 13:00:00,45.98,46.0,45.94,46.0,35000.0,41.5261,41.5442,41.49,41.5442,35000.0
2021-01-25 13:05:00,45.98,46.0,45.9,45.98,30460.0,41.5261,41.5442,41.4539,41.5261,30460.0
2021-01-25 13:10:00,45.98,46.07,45.98,46.0,110290.0,41.5261,41.6074,41.5261,41.5442,110290.0
2021-01-25 13:15:00,46.0,46.02,45.97,46.02,24820.0,41.5442,41.5622,41.5171,41.5622,24820.0
2021-01-25 13:20:00,46.0,46.15,46.0,46.08,57920.0,41.5442,41.6796,41.5442,41.6164,57920.0
2021-01-25 13:25:00,46.08,46.12,46.07,46.08,78340.0,41.6164,41.6526,41.6074,41.6164,78340.0
2021-01-25 13:30:00,46.06,46.08,46.03,46.05,23930.0,41.5984,41.6164,41.5713,41.5893,23930.0
2021-01-25 13:35:00,46.04,46.15,46.03,46.15,52300.0,41.5803,41.6796,41.5713,41.6796,52300.0
2021-01-25 13:40:00,46.13,46.15,46.11,46.12,28840.0,41.6616,41.6796,41.6435,41.6526,28840.0
2021-01-25 13:45:00,46.13,46.15,46.08,46.08,19910.0,41.6616,41.6796,41.6164,41.6164,19910.0
2021-01-25 13:50:00,46.09,46.13,46.09,46.11,26110.0,41.6255,41.6616,41.6255,41.6435,26110.0
2021-01-25 13:55:00,46.11,46.15,46.08,46.15,12010.0,41.6435,41.6796,41.6164,41.6796,12010.0
2021-01-25 14:00:00,46.13,46.17,46.1,46.13,8770.0,41.6616,41.6977,41.6345,41.6616,8770.0
2021-01-25 14:05:00,46.14,46.16,46.11,46.14,16280.0,41.6706,41.6887,41.6435,41.6706,16280.0
2021-01-25 14:10:00,46.11,46.12,46.08,46.11,45800.0,41.6435,41.6526,41.6164,41.6435,45800.0
2021-01-25 14:15:00,46.12,46.12,46.01,46.05,36620.0,41.6526,41.6526,41.5532,41.5893,36620.0
2021-01-25 14:20:00,46.06,46.08,46.03,46.07,11700.0,41.5984,41.6164,41.5713,41.6074,11700.0
2021-01-25 14:25:00,46.09,46.13,46.05,46.13,23500.0,41.6255,41.6616,41.5893,41.6616,23500.0
2021-01-25 14:30:00,46.11,46.17,46.09,46.17,20040.0,41.6435,41.6977,41.6255,41.6977,20040.0
2021-01-25 14:35:00,46.16,46.19,46.15,46.19,32220.0,41.6887,41.7158,41.6796,41.7158,32220.0
2021-01-25 14:40:00,46.18,46.2,46.14,46.2,22730.0,41.7067,41.7248,41.6706,41.7248,22730.0
2021-01-25 14:45:00,46.21,46.23,46.19,46.19,45210.0,41.7338,41.7519,41.7158,41.7158,45210.0
2021-01-25 14:50:00,46.23,46.29,46.21,46.27,80170.0,41.7519,41.8061,41.7338,41.788,80170.0
2021-01-25 14:55:00,46.26,46.36,46.26,46.32,76290.0,41.779,41.8693,41.779,41.8332,76290.0
2021-01-25 15:00:00,46.32,46.35,46.3,46.33,108180.0,41.8332,41.8603,41.8151,41.8422,108180.0
2021-01-25 15:05:00,46.3,46.36,46.3,46.36,75050.0,41.8151,41.8693,41.8151,41.8693,75050.0
2021-01-25 15:10:00,46.34,46.35,46.26,46.29,161090.0,41.8512,41.8603,41.779,41.8061,161090.0
2021-01-25 15:15:00,46.29,46.35,46.25,46.33,117200.0,41.8061,41.8603,41.77,41.8422,117200.0
2021-01-25 15:20:00,46.34,46.36,46.23,46.24,54190.0,41.8512,41.8693,41.7519,41.7609,54190.0
2021-01-25 15:25:00,46.23,46.25,46.18,46.19,54080.0,41.7519,41.77,41.7067,41.7158,54080.0
2021-01-25 15:30:00,46.17,46.18,46.07,46.13,92160.0,41.6977,41.7067,41.6074,41.6616,92160.0
2021-01-25 15:35:00,46.15,46.2,46.14,46.18,74500.0,41.6796,41.7248,41.6706,41.7067,74500.0
2021-01-25 15:40:00,46.19,46.29,46.13,46.27,93360.0,41.7158,41.8061,41.6616,41.788,93360.0
2021-01-25 15:45:00,46.29,46.38,46.26,46.35,150390.0,41.8061,41.8874,41.779,41.8603,150390.0
2021-01-25 15:50:00,46.33,46.41,46.32,46.4,203690.0,41.8422,41.9145,41.8332,41.9054,203690.0
2021-01-25 15:55:00,46.39,46.54,46.39,46.49,506380.0,41.8964,42.0319,41.8964,41.9867,506380.0
2021-01-26 09:30:00,46.23,46.4,46.19,46.3,337420.0,41.7519,41.9054,41.7158,41.8151,337420.0
2021-01-26 09:35:00,46.3,46.4,46.23,46.3,104630.0,41.8151,41.9054,41.7519,41.8151,104630.0
2021-01-26 09:40:00,46.34,46.58,46.31,46.53,124430.0,41.8512,42.068,41.8241,42.0228,124430.0
2021-01-26 09:45:00,46.55,46.6,46.4,46.4,68390.0,42.0409,42.0861,41.9054,41.9054,68390.0
2021-01-26 09:50:00,46.38,46.48,46.33,46.41,124390.0,41.8874,41.9777,41.8422,41.9145,124390.0
2021-01-26 09:55:00,46.44,46.46,46.39,46.41,32180.0,41.9416,41.9596,41.8964,41.9145,32180.0
2021-01-26 10:00:00,46.43,46.47,46.39,46.46,36600.0,41.9325,41.9687,41.8964,41.9596,36600.0
2021-01-26 10:05:00,46.46,46.59,46.46,46.59,37000.0,41.9596,42.077,41.9596,42.077,37000.0
2021-01-26 10:10:00,46.57,46.57,46.43,46.49,59500.0,42.059,42.059,41.9325,41.9867,59500.0
2021-01-26 10:15:00,46.48,46.5,46.41,46.5,71970.0,41.9777,41.9957,41.9145,41.9957,71970.0
2021-01-26 10:20:00,46.48,46.56,46.48,46.5,82010.0,41.9777,42.0499,41.9777,41.9957,82010.0
2021-01-26 10:25:00,46.56,46.64,46.55,46.64,46150.0,42.0499,42.1222,42.0409,42.1222,46150.0
2021-01-26 10:30:00,46.62,46.65,46.59,46.6,76710.0,42.1041,42.1312,42.077,42.0861,76710.0
2021-01-26 10:35:00,46.6,46.62,46.53,46.55,24720.0,42.0861,42.1041,42.0228,42.0409,24720.0
2021-01-26 10:40:00,46.56,46.61,46.55,46.55,26810.0,42.0499,42.0951,42.0409,42.0409,26810.0
2021-01-26 10:45:00,46.55,46.6,46.51,46.57,48850.0,42.0409,42.0861,42.0048,42.059,48850.0
2021-01-26 10:50:00,46.57,46.61,46.54,46.58,129850.0,42.059,42.0951,42.0319,42.068,129850.0
2021-01-26 10:55:00,46.6,46.63,46.59,46.63,35060.0,42.0861,42.1132,42.077,42.1132,35060.0
2021-01-26 11:00:00,46.64,46.68,46.58,46.6,74000.0,42.1222,42.1583,42.068,42.0861,74000.0
2021-01-26 11:05:00,46.61,46.7,46.56,46.57,72360.0,42.0951,42.1764,42.0499,42.059,72360.0
2021-01-26 11:10:00,46.56,46.6,46.54,46.6,261290.0,42.0499,42.0861,42.0319,42.0861,261290.0
2021-01-26 11:15:00,46.58,46.65,46.58,46.6,37220.0,42.068,42.1312,42.068,42.0861,37220.0
2021-01-26 11:20:00,46.59,46.63,46.58,46.62,60090.0,42.077,42.1132,42.068,42.1041,60090.0
2021-01-26 11:25:00,46.63,46.63,46.57,46.6,50280.0,42.1132,42.1132,42.059,42.0861,50280.0
2021-01-26 11:30:00,46.61,46.63,46.59,46.6,34050.0,42.0951,42.1132,42.077,42.0861,34050.0
2021-01-26 11:35:00,46.61,46.65,46.6,46.62,41450.0,42.0951,42.1312,42.0861,42.1041,41450.0
2021-01-26 11:40:00,46.62,46.64,46.61,46.61,19000.0,42.1041,42.1222,42.0951,42.0951,19000.0
2021-01-26 11:45:00,46.62,46.63,46.56,46.56,98770.0,42.1041,42.1132,42.0499,42.0499,98770.0
2021-01-26 11:50:00,46.55,46.62,46.55,46.58,30660.0,42.0409,42.1041,42.0409,42.068,30660.0
2021-01-26 11:55:00,46.57,46.61,46.55,46.55,43140.0,42.059,42.0951,42.0409,42.0409,43140.0
2021-01-26 12:00:00,46.56,46.63,46.56,46.6,22010.0,42.0499,42.1132,42.0499,42.0861,22010.0
2021-01-26 12:05:00,46.6,46.62,46.59,46.61,13130.0,42.0861,42.1041,42.077,42.0951,13130.0
2021-01-26 12:10:00,46.61,46.69,46.6,46.66,56230.0,42.0951,42.1673,42.0861,42.1402,56230.0
2021-01-26 12:15:00,46.65,46.66,46.58,46.61,62960.0,42.1312,42.1402,42.068,42.0951,62960.0
2021-01-26 12:20:00,46.6,46.6,46.58,46.58,60000.0,42.0861,42.0861,42.068,42.068,60000.0
2021-01-26 12:25:00,46.59,46.59,46.55,46.55,41690.0,42.077,42.077,42.0409,42.0409,41690.0
2021-01-26 12:30:00,46.56,46.57,46.5,46.5,27750.0,42.0499,42.059,41.9957,41.9957,27750.0
2021-01-26 12:35:00,46.51,46.51,46.4,46.42,39250.0,42.0048,42.0048,41.9054,41.9235,39250.0
2021-01-26 12:40:00,46.41,46.42,46.37,46.37,62200.0,41.9145,41.9235,41.8783,41.8783,62200.0
2021-01-26 12:45:00,46.38,46.38,46.35,46.37,26760.0,41.8874,41.8874,41.8603,41.8783,26760.0
2021-01-26 12:50:00,46.4,46.44,46.4,46.42,16000.0,41.9054,41.9416,41.9054,41.9235,16000.0
2021-01-26 12:55:00,46.43,46.47,46.38,46.39,55840.0,41.9325,41.9687,41.8874,41.8964,55840.0
2021-01-26 13:00:00,46.41,46.43,46.39,46.43,35380.0,41.9145,41.9325,41.8964,41.9325,35380.0
2021-01-26 13:05:00,46.43,46.47,46.43,46.45,60350.0,41.9325,41.9687,41.9325,41.9506,60350.0
2021-01-26 13:10:00,46.49,46.53,46.49,46.53,48710.0,41.9867,42.0228,41.9867,42.0228,48710.0
2021-01-26 13:15:00,46.54,46.58,46.54,46.54,23550.0,42.0319,42.068,42.0319,42.0319,23550.0
2021-01-26 13:20:00,46.54,46.59,46.52,46.59,40510.0,42.0319,42.077,42.0138,42.077,40510.0
2021-01-26 13:25:00,46.59,46.6,46.56,46.58,31270.0,42.077,42.0861,42.0499,42.068,31270.0
2021-01-26 13:30:00,46.56,46.57,46.55,46.55,58000.0,42.0499,42.059,42.0409,42.0409,58000.0
2021-01-26 13:35:00,46.54,46.55,46.52,46.55,62970.0,42.0319,42.0409,42.0138,42.0409,62970.0
2021-01-26 13:40:00,46.56,46.61,46.55,46.58,132950.0,42.0499,42.0951,42.0409,42.068,132950.0
2021-01-26 13:45:00,46.59,46.59,46.54,46.58,55220.0,42.077,42.077,42.0319,42.068,55220.0
2021-01-26 13:50:00,46.58,46.62,46.57,46.6,66880.0,42.068,42.1041,42.059,42.0861,66880.0
2021-01-26 13:55:00,46.6,46.6,46.51,46.52,67770.0,42.0861,42.0861,42.0048,42.0138,67770.0
2021-01-26 14:00:00,46.51,46.51,46.46,46.48,47650.0,42.0048,42.0048,41.9596,41.9777,47650.0
2021-01-26 14:05:00,46.45,46.47,46.42,46.47,21170.0,41.9506,41.9687,41.9235,41.9687,21170.0
2021-01-26 14:10:00,46.49,46.5,46.46,46.48,27690.0,41.9867,41.9957,41.9596,41.9777,27690.0
2021-01-26 14:15:00,46.48,46.5,46.46,46.46,36010.0,41.9777,41.9957,41.9596,41.9596,36010.0
2021-01-26 14:20:00,46.48,46.5,46.48,46.49,33840.0,41.9777,41.9957,41.9777,41.9867,33840.0
2021-01-26 14:25:00,46.49,46.49,46.38,46.41,46490.0,41.9867,41.9867,41.8874,41.9145,46490.0
2021-01-26 14:30:00,46.4,46.41,46.32,46.33,208380.0,41.9054,41.9145,41.8332,41.8422,208380.0
2021-01-26 14:35:00,46.32,46.33,46.27,46.29,65320.0,41.8332,41.8422,41.788,41.8061,65320.0
2021-01-26 14:40:00,46.28,46.29,46.23,46.23,85040.0,41.7971,41.8061,41.7519,41.7519,85040.0
2021-01-26 14:45:00,46.24,46.26,46.21,46.25,87340.0,41.7609,41.779,41.7338,41.77,87340.0
2021-01-26 14:50:00,46.24,46.27,46.22,46.24,74410.0,41.7609,41.788,41.7429,41.7609,74410.0
2021-01-26 14:55:00,46.27,46.37,46.27,46.37,62040.0,41.788,41.8783,41.788,41.8783,62040.0
2021-01-26 15:00:00,46.35,46.4,46.3,46.4,50280.0,41.8603,41.9054,41.8151,41.9054,50280.0
2021-01-26 15:05:00,46.4,46.41,46.36,46.38,58580.0,41.9054,41.9145,41.8693,41.8874,58580.0
2021-01-26 15:10:00,46.4,46.41,46.39,46.4,44470.0,41.9054,41.9145,41.8964,41.9054,44470.0
2021-01-26 15:15:00,46.4,46.43,46.39,46.41,48230.0,41.9054,41.9325,41.8964,41.9145,48230.0
2021-01-26 15:20:00,46.43,46.43,46.38,46.42,51670.0,41.9325,41.9325,41.8874,41.9235,51670.0
2021-01-26 15:25:00,46.41,46.42,46.38,46.42,78500.0,41.9145,41.9235,41.8874,41.9235,78500.0
2021-01-26 15:30:00,46.42,46.42,46.32,46.32,106890.0,41.9235,41.9235,41.8332,41.8332,106890.0
2021-01-26 15:35:00,46.31,46.37,46.3,46.34,91590.0,41.8241,41.8783,41.8151,41.8512,91590.0
2021-01-26 15:40:00,46.35,46.44,46.35,46.41,82240.0,41.8603,41.9416,41.8603,41.9145,82240.0
2021-01-26 15:45:00,46.43,46.46,46.38,46.38,115410.0,41.9325,41.9596,41.8874,41.8874,115410.0
2021-01-26 15:50:00,46.37,46.41,46.32,46.37,179870.0,41.8783,41.9145,41.8332,41.8783,179870.0
2021-01-26 15:55:00,46.35,46.44,46.35,46.39,601570.0,41.8603,41.9416,41.8603,41.8964,601570.0
2021-01-27 09:30:00,45.55,45.7,44.79,45.09,611830.0,41.1378,41.2732,40.4514,40.7223,611830.0
2021-01-27 09:35:00,45.04,45.14,44.9,45.04,133560.0,40.6772,40.7675,40.5507,40.6772,133560.0
2021-01-27 09:40:00,45.1,45.19,44.96,45.02,96390.0,40.7314,40.8126,40.6049,40.6591,96390.0
2021-01-27 09:45:00,45.0,45.27,44.94,45.15,121030.0,40.641,40.8849,40.5869,40.7765,121030.0
2021-01-27 09:50:00,45.2,45.2,45.0,45.16,112060.0,40.8217,40.8217,40.641,40.7855,112060.0
2021-01-27 09:55:00,45.2,45.62,45.18,45.46,148440.0,40.8217,41.201,40.8036,41.0565,148440.0
2021-01-27 10:00:00,45.42,45.56,45.26,45.36,228810.0,41.0204,41.1468,40.8759,40.9662,228810.0
2021-01-27 10:05:00,45.34,45.43,45.2,45.41,191680.0,40.9481,41.0294,40.8217,41.0113,191680.0
2021-01-27 10:10:00,45.44,45.44,45.23,45.26,120260.0,41.0384,41.0384,40.8488,40.8759,120260.0
2021-01-27 10:15:00,45.26,45.36,45.19,45.32,101660.0,40.8759,40.9662,40.8126,40.93,101660.0
2021-01-27 10:20:00,45.32,45.49,45.32,45.36,169820.0,40.93,41.0836,40.93,40.9662,169820.0
2021-01-27 10:25:00,45.35,45.48,45.28,45.46,114170.0,40.9571,41.0745,40.8939,41.0565,114170.0
2021-01-27 10:30:00,45.46,45.6,45.32,45.5,72590.0,41.0565,41.1829,40.93,41.0926,72590.0
2021-01-27 10:35:00,45.47,45.5,45.35,45.44,54020.0,41.0655,41.0926,40.9571,41.0384,54020.0
2021-01-27 10:40:00,45.44,45.51,45.36,45.47,63530.0,41.0384,41.1016,40.9662,41.0655,63530.0
2021-01-27 10:45:00,45.59,45.65,45.53,45.6,85260.0,41.1739,41.2281,41.1197,41.1829,85260.0
2021-01-27 10:50:00,45.6,45.62,45.44,45.61,70800.0,41.1829,41.201,41.0384,41.192,70800.0
2021-01-27 10:55:00,45.55,45.58,45.37,45.43,80320.0,41.1378,41.1649,40.9752,41.0294,80320.0
2021-01-27 11:00:00,45.46,45.47,45.39,45.44,63910.0,41.0565,41.0655,40.9933,41.0384,63910.0
2021-01-27 11:05:00,45.45,45.46,45.32,45.32,76000.0,41.0475,41.0565,40.93,40.93,76000.0
2021-01-27 11:10:00,45.3,45.33,45.15,45.15,80200.0,40.912,40.9391,40.7765,40.7765,80200.0
2021-01-27 11:15:00,45.11,45.14,44.99,44.99,111850.0,40.7404,40.7675,40.632,40.632,111850.0
2021-01-27 11:20:00,44.98,45.05,44.88,44.92,81170.0,40.623,40.6862,40.5327,40.5688,81170.0
2021-01-27 11:25:00,44.9,44.91,44.81,44.81,159970.0,40.5507,40.5598,40.4694,40.4694,159970.0
2021-01-27 11:30:00,44.85,44.88,44.65,44.65,186140.0,40.5056,40.5327,40.3249,40.3249,186140.0
2021-01-27 11:35:00,44.68,44.86,44.67,44.83,199550.0,40.352,40.5146,40.343,40.4875,199550.0
2021-01-27 11:40:00,44.82,44.89,44.78,44.78,106720.0,40.4785,40.5417,40.4424,40.4424,106720.0
2021-01-27 11:45:00,44.77,44.89,44.77,44.81,62010.0,40.4333,40.5417,40.4333,40.4694,62010.0
2021-01-27 11:50:00,44.81,44.84,44.7,44.75,107270.0,40.4694,40.4965,40.3701,40.4153,107270.0
2021-01-27 11:55:00,44.72,44.75,44.69,44.69,53790.0,40.3882,40.4153,40.3611,40.3611,53790.0
2021-01-27 12:00:00,44.69,44.71,44.63,44.68,95900.0,40.3611,40.3791,40.3069,40.352,95900.0
2021-01-27 12:05:00,44.67,44.86,44.67,44.83,70470.0,40.343,40.5146,40.343,40.4875,70470.0
2021-01-27 12:10:00,44.85,45.05,44.85,45.04,79070.0,40.5056,40.6862,40.5056,40.6772,79070.0
2021-01-27 12:15:00,45.04,45.07,44.99,45.06,62310.0,40.6772,40.7043,40.632,40.6952,62310.0
2021-01-27 12:20:00,45.03,45.09,45.02,45.04,68270.0,40.6681,40.7223,40.6591,40.6772,68270.0
2021-01-27 12:25:00,45.02,45.06,44.98,44.98,77570.0,40.6591,40.6952,40.623,40.623,77570.0
2021-01-27 12:30:00,44.99,45.01,44.89,44.91,104460.0,40.632,40.6501,40.5417,40.5598,104460.0
2021-01-27 12:35:00,44.93,45.01,44.85,45.01,77100.0,40.5778,40.6501,40.5056,40.6501,77100.0
2021-01-27 12:40:00,44.99,45.06,44.96,45.03,110890.0,40.632,40.6952,40.6049,40.6681,110890.0
2021-01-27 12:45:00,45.04,45.13,44.99,45.13,77190.0,40.6772,40.7585,40.632,40.7585,77190.0
2021-01-27 12:50:00,45.17,45.17,45.07,45.08,42000.0,40.7946,40.7946,40.7043,40.7133,42000.0
2021-01-27 12:55:00,45.1,45.18,45.1,45.16,89290.0,40.7314,40.8036,40.7314,40.7855,89290.0
2021-01-27 13:00:00,45.17,45.25,45.11,45.19,97610.0,40.7946,40.8668,40.7404,40.8126,97610.0
2021-01-27 13:05:00,45.18,45.2,45.1,45.17,73360.0,40.8036,40.8217,40.7314,40.7946,73360.0
2021-01-27 13:10:00,45.16,45.16,44.98,44.99,45130.0,40.7855,40.7855,40.623,40.632,45130.0
2021-01-27 13:15:00,45.01,45.02,44.87,44.91,53600.0,40.6501,40.6591,40.5236,40.5598,53600.0
2021-01-27 13:20:00,44.9,44.92,44.85,44.92,79040.0,40.5507,40.5688,40.5056,40.5688,79040.0
2021-01-27 13:25:00,44.92,45.15,44.92,45.12,54520.0,40.5688,40.7765,40.5688,40.7494,54520.0
2021-01-27 13:30:00,45.07,45.12,44.96,45.0,69720.0,40.7043,40.7494,40.6049,40.641,69720.0
2021-01-27 13:35:00,45.01,45.03,44.99,45.02,24610.0,40.6501,40.6681,40.632,40.6591,24610.0
2021-01-27 13:40:00,45.02,45.04,44.9,44.9,41120.0,40.6591,40.6772,40.5507,40.5507,41120.0
2021-01-27 13:45:00,44.88,44.98,44.88,44.93,90050.0,40.5327,40.623,40.5327,40.5778,90050.0
2021-01-27 13:50:00,44.93,45.04,44.91,45.04,36820.0,40.5778,40.6772,40.5598,40.6772,36820.0
2021-01-27 13:55:00,45.04,45.08,44.95,45.05,72000.0,40.6772,40.7133,40.5959,40.6862,72000.0
2021-01-27 14:00:00,45.05,45.15,45.01,45.1,77090.0,40.6862,40.7765,40.6501,40.7314,77090.0
2021-01-27 14:05:00,45.07,45.07,45.0,45.04,44300.0,40.7043,40.7043,40.641,40.6772,44300.0
2021-01-27 14:10:00,45.08,45.1,45.0,45.03,57620.0,40.7133,40.7314,40.641,40.6681,57620.0
2021-01-27 14:15:00,45.01,45.01,44.79,44.86,74740.0,40.6501,40.6501,40.4514,40.5146,74740.0
2021-01-27 14:20:00,44.85,44.86,44.74,44.84,95570.0,40.5056,40.5146,40.4062,40.4965,95570.0
2021-01-27 14:25:00,44.85,44.9,44.79,44.82,95920.0,40.5056,40.5507,40.4514,40.4785,95920.0
2021-01-27 14:30:00,44.8,44.88,44.76,44.84,193430.0,40.4604,40.5327,40.4243,40.4965,193430.0
2021-01-27 14:35:00,44.8,44.81,44.7,44.75,92780.0,40.4604,40.4694,40.3701,40.4153,92780.0
2021-01-27 14:40:00,44.74,44.94,44.7,44.84,99200.0,40.4062,40.5869,40.3701,40.4965,99200.0
2021-01-27 14:45:00,44.84,44.89,44.72,44.74,159350.0,40.4965,40.5417,40.3882,40.4062,159350.0
2021-01-27 14:50:00,44.77,44.8,44.55,44.66,187450.0,40.4333,40.4604,40.2346,40.334,187450.0
2021-01-27 14:55:00,44.66,44.72,44.54,44.54,152530.0,40.334,40.3882,40.2256,40.2256,152530.0
2021-01-27 15:00:00,44.54,44.68,44.51,44.61,239240.0,40.2256,40.352,40.1985,40.2888,239240.0
2021-01-27 15:05:00,44.62,44.66,44.51,44.54,153170.0,40.2979,40.334,40.1985,40.2256,153170.0
2021-01-27 15:10:00,44.55,44.7,44.5,44.7,141620.0,40.2346,40.3701,40.1895,40.3701,141620.0
2021-01-27 15:15:00,44.71,44.75,44.52,44.58,129260.0,40.3791,40.4153,40.2075,40.2617,129260.0
2021-01-27 15:20:00,44.57,44.6,44.38,44.41,310750.0,40.2527,40.2798,40.0811,40.1082,310750.0
2021-01-27 15:25:00,44.39,44.52,44.27,44.29,234490.0,40.0901,40.2075,39.9818,39.9998,234490.0
2021-01-27 15:30:00,44.33,44.36,44.26,44.27,114440.0,40.0359,40.063,39.9727,39.9818,114440.0
2021-01-27 15:35:00,44.29,44.36,44.16,44.22,276680.0,39.9998,40.063,39.8824,39.9366,276680.0
2021-01-27 15:40:00,44.22,44.39,44.15,44.38,204410.0,39.9366,40.0901,39.8734,40.0811,204410.0
2021-01-27 15:45:00,44.37,44.47,44.33,44.43,368400.0,40.0721,40.1624,40.0359,40.1263,368400.0
2021-01-27 15:50:00,44.43,44.6,44.42,44.54,444970.0,40.1263,40.2798,40.1172,40.2256,444970.0
2021-01-27 15:55:00,44.52,44.59,44.43,44.47,688430.0,40.2075,40.2708,40.1263,40.1624,688430.0
2021-01-28 09:30:00,45.55,45.55,45.32,45.35,385530.0,41.1378,41.1378,40.93,40.9571,385530.0
2021-01-28 09:35:00,45.35,45.35,44.81,44.81,69580.0,40.9571,40.9571,40.4694,40.4694,69580.0
2021-01-28 09:40:00,44.89,45.29,44.73,45.15,63570.0,40.5417,40.903,40.3972,40.7765,63570.0
2021-01-28 09:45:00,45.15,45.28,44.92,44.94,86950.0,40.7765,40.8939,40.5688,40.5869,86950.0
2021-01-28 09:50:00,44.9,45.15,44.89,45.07,59840.0,40.5507,40.7765,40.5417,40.7043,59840.0
2021-01-28 09:55:00,45.1,45.13,44.79,44.79,198260.0,40.7314,40.7585,40.4514,40.4514,198260.0
2021-01-28 10:00:00,44.8,44.9,44.76,44.86,215320.0,40.4604,40.5507,40.4243,40.5146,215320.0
2021-01-28 10:05:00,44.84,44.94,44.8,44.81,216450.0,40.4965,40.5869,40.4604,40.4694,216450.0
2021-01-28 10:10:00,44.79,44.82,44.7,44.82,198670.0,40.4514,40.4785,40.3701,40.4785,198670.0
2021-01-28 10:15:00,44.82,44.93,44.81,44.88,296920.0,40.4785,40.5778,40.4694,40.5327,296920.0
2021-01-28 10:20:00,44.89,45.04,44.88,44.89,114890.0,40.5417,40.6772,40.5327,40.5417,114890.0
2021-01-28 10:25:00,44.92,44.95,44.87,44.87,104450.0,40.5688,40.5959,40.5236,40.5236,104450.0
2021-01-28 10:30:00,44.87,44.89,44.75,44.78,97300.0,40.5236,40.5417,40.4153,40.4424,97300.0
2021-01-28 10:35:00,44.77,44.99,44.77,44.97,76110.0,40.4333,40.632,40.4333,40.6139,76110.0
2021-01-28 10:40:00,45.0,45.04,44.83,44.9,63030.0,40.641,40.6772,40.4875,40.5507,63030.0
2021-01-28 10:45:00,44.91,45.2,44.91,45.14,105670.0,40.5598,40.8217,40.5598,40.7675,105670.0
2021-01-28 10:50:00,45.15,45.21,45.1,45.11,58180.0,40.7765,40.8307,40.7314,40.7404,58180.0
2021-01-28 10:55:00,45.14,45.28,45.09,45.11,97840.0,40.7675,40.8939,40.7223,40.7404,97840.0
2021-01-28 11:00:00,45.15,45.37,45.14,45.3,46850.0,40.7765,40.9752,40.7675,40.912,46850.0
2021-01-28 11:05:00,45.29,45.46,45.26,45.46,128100.0,40.903,41.0565,40.8759,41.0565,128100.0
2021-01-28 11:10:00,45.45,45.5,45.41,45.47,91560.0,41.0475,41.0926,41.0113,41.0655,91560.0
2021-01-28 11:15:00,45.45,45.49,45.35,45.37,93630.0,41.0475,41.0836,40.9571,40.9752,93630.0
2021-01-28 11:20:00,45.35,45.39,45.28,45.37,79760.0,40.9571,40.9933,40.8939,40.9752,79760.0
2021-01-28 11:25:00,45.4,45.42,45.27,45.37,83010.0,41.0023,41.0204,40.8849,40.9752,83010.0
2021-01-28 11:30:00,45.39,45.43,45.29,45.29,81750.0,40.9933,41.0294,40.903,40.903,81750.0
2021-01-28 11:35:00,45.31,45.34,45.22,45.28,51450.0,40.921,40.9481,40.8397,40.8939,51450.0
2021-01-28 11:40:00,45.3,45.35,45.24,45.28,64860.0,40.912,40.9571,40.8578,40.8939,64860.0
2021-01-28 11:45:00,45.3,45.32,45.24,45.31,29500.0,40.912,40.93,40.8578,40.921,29500.0
2021-01-28 11:50:00,45.31,45.48,45.31,45.47,110970.0,40.921,41.0745,40.921,41.0655,110970.0
2021-01-28 11:55:00,45.46,45.57,45.46,45.56,111790.0,41.0565,41.1558,41.0565,41.1468,111790.0
2021-01-28 12:00:00,45.54,45.61,45.53,45.58,88360.0,41.1287,41.192,41.1197,41.1649,88360.0
2021-01-28 12:05:00,45.6,45.63,45.48,45.48,42540.0,41.1829,41.21,41.0745,41.0745,42540.0
2021-01-28 12:10:00,45.5,45.5,45.41,45.41,37530.0,41.0926,41.0926,41.0113,41.0113,37530.0
2021-01-28 12:15:00,45.45,45.48,45.38,45.46,58960.0,41.0475,41.0745,40.9842,41.0565,58960.0
2021-01-28 12:20:00,45.48,45.57,45.47,45.49,87500.0,41.0745,41.1558,41.0655,41.0836,87500.0
2021-01-28 12:25:00,45.5,45.51,45.45,45.48,48600.0,41.0926,41.1016,41.0475,41.0745,48600.0
2021-01-28 12:30:00,45.49,45.53,45.45,45.48,167870.0,41.0836,41.1197,41.0475,41.0745,167870.0
2021-01-28 12:35:00,45.49,45.52,45.47,45.5,68820.0,41.0836,41.1107,41.0655,41.0926,68820.0
2021-01-28 12:40:00,45.5,45.55,45.5,45.52,170740.0,41.0926,41.1378,41.0926,41.1107,170740.0
2021-01-28 12:45:00,45.52,45.65,45.5,45.61,107350.0,41.1107,41.2281,41.0926,41.192,107350.0
2021-01-28 12:50:00,45.63,45.69,45.62,45.65,35840.0,41.21,41.2642,41.201,41.2281,35840.0
2021-01-28 12:55:00,45.66,45.66,45.56,45.57,40150.0,41.2371,41.2371,41.1468,41.1558,40150.0
2021-01-28 13:00:00,45.57,45.63,45.57,45.62,45130.0,41.1558,41.21,41.1558,41.201,45130.0
2021-01-28 13:05:00,45.61,45.62,45.53,45.54,42290.0,41.192,41.201,41.1197,41.1287,42290.0
2021-01-28 13:10:00,45.55,45.56,45.51,45.51,46960.0,41.1378,41.1468,41.1016,41.1016,46960.0
2021-01-28 13:15:00,45.51,45.6,45.51,45.58,37900.0,41.1016,41.1829,41.1016,41.1649,37900.0
2021-01-28 13:20:00,45.6,45.67,45.58,45.66,37100.0,41.1829,41.2461,41.1649,41.2371,37100.0
2021-01-28 13:25:00,45.68,45.68,45.62,45.62,62770.0,41.2552,41.2552,41.201,41.201,62770.0
2021-01-28 13:30:00,45.63,45.73,45.62,45.73,91730.0,41.21,41.3003,41.201,41.3003,91730.0
2021-01-28 13:35:00,45.74,45.84,45.71,45.81,125820.0,41.3094,41.3997,41.2823,41.3726,125820.0
2021-01-28 13:40:00,45.81,45.85,45.79,45.85,101310.0,41.3726,41.4087,41.3545,41.4087,101310.0
2021-01-28 13:45:00,45.83,45.83,45.73,45.77,38810.0,41.3906,41.3906,41.3003,41.3365,38810.0
2021-01-28 13:50:00,45.76,45.77,45.7,45.74,44010.0,41.3274,41.3365,41.2732,41.3094,44010.0
2021-01-28 13:55:00,45.74,45.74,45.7,45.72,25120.0,41.3094,41.3094,41.2732,41.2913,25120.0
2021-01-28 14:00:00,45.73,45.76,45.7,45.71,36190.0,41.3003,41.3274,41.2732,41.2823,36190.0
2021-01-28 14:05:00,45.73,45.73,45.67,45.67,69690.0,41.3003,41.3003,41.2461,41.2461,69690.0
2021-01-28 14:10:00,45.69,45.69,45.62,45.65,41000.0,41.2642,41.2642,41.201,41.2281,41000.0
2021-01-28 14:15:00,45.65,45.65,45.58,45.63,41140.0,41.2281,41.2281,41.1649,41.21,41140.0
2021-01-28 14:20:00,45.61,45.64,45.59,45.6,32090.0,41.192,41.219,41.1739,41.1829,32090.0
2021-01-28 14:25:00,45.61,45.68,45.61,45.66,32470.0,41.192,41.2552,41.192,41.2371,32470.0
2021-01-28 14:30:00,45.67,45.71,45.65,45.69,43380.0,41.2461,41.2823,41.2281,41.2642,43380.0
2021-01-28 14:35:00,45.67,45.72,45.66,45.72,43530.0,41.2461,41.2913,41.2371,41.2913,43530.0
2021-01-28 14:40:00,45.73,45.75,45.62,45.65,43750.0,41.3003,41.3184,41.201,41.2281,43750.0
2021-01-28 14:45:00,45.66,45.67,45.59,45.66,34020.0,41.2371,41.2461,41.1739,41.2371,34020.0
2021-01-28 14:50:00,45.66,45.7,45.57,45.57,61660.0,41.2371,41.2732,41.1558,41.1558,61660.0
2021-01-28 14:55:00,45.56,45.59,45.48,45.59,31840.0,41.1468,41.1739,41.0745,41.1739,31840.0
2021-01-28 15:00:00,45.56,45.56,45.48,45.54,61850.0,41.1468,41.1468,41.0745,41.1287,61850.0
2021-01-28 15:05:00,45.53,45.59,45.52,45.58,33500.0,41.1197,41.1739,41.1107,41.1649,33500.0
2021-01-28 15:10:00,45.58,45.59,45.54,45.55,92490.0,41.1649,41.1739,41.1287,41.1378,92490.0
2021-01-28 15:15:00,45.56,45.57,45.45,45.5,98370.0,41.1468,41.1558,41.0475,41.0926,98370.0
2021-01-28 15:20:00,45.48,45.52,45.42,45.47,58920.0,41.0745,41.1107,41.0204,41.0655,58920.0
2021-01-28 15:25:00,45.46,45.49,45.43,45.43,43200.0,41.0565,41.0836,41.0294,41.0294,43200.0
2021-01-28 15:30:00,45.43,45.49,45.33,45.38,107060.0,41.0294,41.0836,40.9391,40.9842,107060.0
2021-01-28 15:35:00,45.38,45.44,45.35,45.43,116160.0,40.9842,41.0384,40.9571,41.0294,116160.0
2021-01-28 15:40:00,45.42,45.44,45.32,45.33,103660.0,41.0204,41.0384,40.93,40.9391,103660.0
2021-01-28 15:45:00,45.33,45.35,45.22,45.3,141430.0,40.9391,40.9571,40.8397,40.912,141430.0
2021-01-28 15:50:00,45.32,45.41,45.23,45.36,245100.0,40.93,41.0113,40.8488,40.9662,245100.0
2021-01-28 15:55:00,45.35,45.35,45.11,45.17,570280.0,40.9571,40.9571,40.7404,40.7946,570280.0
2021-01-29 09:30:00,44.9,45.1,44.8,44.89,600260.0,40.5507,40.7314,40.4604,40.5417,600260.0
2021-01-29 09:35:00,44.86,45.04,44.76,44.98,187820.0,40.5146,40.6772,40.4243,40.623,187820.0
2021-01-29 09:40:00,44.96,45.04,44.84,44.89,163800.0,40.6049,40.6772,40.4965,40.5417,163800.0
2021-01-29 09:45:00,44.95,45.21,44.94,45.2,131550.0,40.5959,40.8307,40.5869,40.8217,131550.0
2021-01-29 09:50:00,45.13,45.3,45.09,45.21,114530.0,40.7585,40.912,40.7223,40.8307,114530.0
2021-01-29 09:55:00,45.19,45.36,45.16,45.34,68860.0,40.8126,40.9662,40.7855,40.9481,68860.0
2021-01-29 10:00:00,45.37,45.39,45.21,45.33,68810.0,40.9752,40.9933,40.8307,40.9391,68810.0
2021-01-29 10:05:00,45.33,45.5,45.25,45.5,222760.0,40.9391,41.0926,40.8668,41.0926,222760.0
2021-01-29 10:10:00,45.54,45.65,45.47,45.52,137700.0,41.1287,41.2281,41.0655,41.1107,137700.0
2021-01-29 10:15:00,45.54,45.59,45.45,45.57,115350.0,41.1287,41.1739,41.0475,41.1558,115350.0
2021-01-29 10:20:00,45.57,45.76,45.57,45.71,142870.0,41.1558,41.3274,41.1558,41.2823,142870.0
2021-01-29 10:25:00,45.71,45.76,45.67,45.75,154540.0,41.2823,41.3274,41.2461,41.3184,154540.0
2021-01-29 10:30:00,45.76,45.81,45.69,45.7,156410.0,41.3274,41.3726,41.2642,41.2732,156410.0
2021-01-29 10:35:00,45.7,45.77,45.63,45.69,247370.0,41.2732,41.3365,41.21,41.2642,247370.0
2021-01-29 10:40:00,45.69,45.72,45.4,45.4,143250.0,41.2642,41.2913,41.0023,41.0023,143250.0
2021-01-29 10:45:00,45.4,45.67,45.4,45.67,168970.0,41.0023,41.2461,41.0023,41.2461,168970.0
2021-01-29 10:50:00,45.63,45.71,45.59,45.64,41500.0,41.21,41.2823,41.1739,41.219,41500.0
2021-01-29 10:55:00,45.64,45.71,45.57,45.69,68980.0,41.219,41.2823,41.1558,41.2642,68980.0
2021-01-29 11:00:00,45.69,45.74,45.6,45.6,71400.0,41.2642,41.3094,41.1829,41.1829,71400.0
2021-01-29 11:05:00,45.6,45.68,45.56,45.61,79790.0,41.1829,41.2552,41.1468,41.192,79790.0
2021-01-29 11:10:00,45.58,45.6,45.35,45.41,154970.0,41.1649,41.1829,40.9571,41.0113,154970.0
2021-01-29 11:15:00,45.39,45.42,45.28,45.29,112080.0,40.9933,41.0204,40.8939,40.903,112080.0
2021-01-29 11:20:00,45.28,45.3,45.18,45.3,124250.0,40.8939,40.912,40.8036,40.912,124250.0
2021-01-29 11:25:00,45.29,45.39,45.21,45.23,42090.0,40.903,40.9933,40.8307,40.8488,42090.0
2021-01-29 11:30:00,45.26,45.3,45.15,45.19,79490.0,40.8759,40.912,40.7765,40.8126,79490.0
2021-01-29 11:35:00,45.17,45.26,45.13,45.22,131700.0,40.7946,40.8759,40.7585,40.8397,131700.0
2021-01-29 11:40:00,45.2,45.3,45.16,45.3,68440.0,40.8217,40.912,40.7855,40.912,68440.0
2021-01-29 11:45:00,45.27,45.3,45.23,45.27,28990.0,40.8849,40.912,40.8488,40.8849,28990.0
2021-01-29 11:50:00,45.24,45.25,45.18,45.22,72420.0,40.8578,40.8668,40.8036,40.8397,72420.0
2021-01-29 11:55:00,45.24,45.31,45.2,45.3,58860.0,40.8578,40.921,40.8217,40.912,58860.0
2021-01-29 12:00:00,45.29,45.32,45.24,45.29,43040.0,40.903,40.93,40.8578,40.903,43040.0
2021-01-29 12:05:00,45.3,45.35,45.29,45.32,121080.0,40.912,40.9571,40.903,40.93,121080.0
2021-01-29 12:10:00,45.33,45.48,45.32,45.39,113080.0,40.9391,41.0745,40.93,40.9933,113080.0
2021-01-29 12:15:00,45.39,45.4,45.25,45.3,117260.0,40.9933,41.0023,40.8668,40.912,117260.0
2021-01-29 12:20:00,45.27,45.29,45.18,45.22,113010.0,40.8849,40.903,40.8036,40.8397,113010.0
2021-01-29 12:25:00,45.22,45.27,45.18,45.21,53290.0,40.8397,40.8849,40.8036,40.8307,53290.0
2021-01-29 12:30:00,45.24,45.31,45.15,45.18,126980.0,40.8578,40.921,40.7765,40.8036,126980.0
2021-01-29 12:35:00,45.19,45.21,45.03,45.03,199100.0,40.8126,40.8307,40.6681,40.6681,199100.0
2021-01-29 12:40:00,45.06,45.16,44.98,44.98,309480.0,40.6952,40.7855,40.623,40.623,309480.0
2021-01-29 12:45:00,44.98,45.02,44.82,44.83,91580.0,40.623,40.6591,40.4785,40.4875,91580.0
2021-01-29 12:50:00,44.83,45.12,44.83,45.12,126000.0,40.4875,40.7494,40.4875,40.7494,126000.0
2021-01-29 12:55:00,45.13,45.13,44.95,44.99,244920.0,40.7585,40.7585,40.5959,40.632,244920.0
2021-01-29 13:00:00,44.94,45.11,44.88,45.11,83740.0,40.5869,40.7404,40.5327,40.7404,83740.0
2021-01-29 13:05:00,45.06,45.1,44.98,45.04,144970.0,40.6952,40.7314,40.623,40.6772,144970.0
2021-01-29 13:10:00,45.0,45.04,44.9,44.97,83300.0,40.641,40.6772,40.5507,40.6139,83300.0
2021-01-29 13:15:00,44.93,44.94,44.83,44.89,182010.0,40.5778,40.5869,40.4875,40.5417,182010.0
2021-01-29 13:20:00,44.88,44.96,44.83,44.86,59720.0,40.5327,40.6049,40.4875,40.5146,59720.0
2021-01-29 13:25:00,44.86,45.15,44.86,45.13,69750.0,40.5146,40.7765,40.5146,40.7585,69750.0
2021-01-29 13:30:00,45.12,45.19,45.03,45.14,85120.0,40.7494,40.8126,40.6681,40.7675,85120.0
2021-01-29 13:35:00,45.14,45.23,45.13,45.23,184820.0,40.7675,40.8488,40.7585,40.8488,184820.0
2021-01-29 13:40:00,45.21,45.21,45.07,45.1,76690.0,40.8307,40.8307,40.7043,40.7314,76690.0
2021-01-29 13:45:00,45.09,45.13,44.94,45.0,192640.0,40.7223,40.7585,40.5869,40.641,192640.0
2021-01-29 13:50:00,44.99,45.04,44.96,44.96,135970.0,40.632,40.6772,40.6049,40.6049,135970.0
2021-01-29 13:55:00,44.95,44.96,44.79,44.81,187580.0,40.5959,40.6049,40.4514,40.4694,187580.0
2021-01-29 14:00:00,44.81,45.12,44.81,45.08,125930.0,40.4694,40.7494,40.4694,40.7133,125930.0
2021-01-29 14:05:00,45.06,45.2,45.04,45.2,88450.0,40.6952,40.8217,40.6772,40.8217,88450.0
2021-01-29 14:10:00,45.2,45.26,45.16,45.26,118560.0,40.8217,40.8759,40.7855,40.8759,118560.0
2021-01-29 14:15:00,45.24,45.26,45.18,45.19,146310.0,40.8578,40.8759,40.8036,40.8126,146310.0
2021-01-29 14:20:00,45.21,45.24,45.17,45.21,73220.0,40.8307,40.8578,40.7946,40.8307,73220.0
2021-01-29 14:25:00,45.2,45.22,45.11,45.11,101700.0,40.8217,40.8397,40.7404,40.7404,101700.0
2021-01-29 14:30:00,45.1,45.11,44.96,45.05,331470.0,40.7314,40.7404,40.6049,40.6862,331470.0
2021-01-29 14:35:00,45.03,45.14,45.03,45.05,80540.0,40.6681,40.7675,40.6681,40.6862,80540.0
2021-01-29 14:40:00,45.02,45.16,44.97,45.1,135280.0,40.6591,40.7855,40.6139,40.7314,135280.0
2021-01-29 14:45:00,45.1,45.11,45.03,45.03,38180.0,40.7314,40.7404,40.6681,40.6681,38180.0
2021-01-29 14:50:00,45.04,45.18,45.04,45.1,60660.0,40.6772,40.8036,40.6772,40.7314,60660.0
2021-01-29 14:55:00,45.06,45.17,45.05,45.14,100960.0,40.6952,40.7946,40.6862,40.7675,100960.0
2021-01-29 15:00:00,45.15,45.5,45.15,45.33,243320.0,40.7765,41.0926,40.7765,40.9391,243320.0
2021-01-29 15:05:00,45.33,45.41,45.25,45.25,146810.0,40.9391,41.0113,40.8668,40.8668,146810.0
2021-01-29 15:10:00,45.25,45.38,45.25,45.38,90990.0,40.8668,40.9842,40.8668,40.9842,90990.0
2021-01-29 15:15:00,45.36,45.4,45.29,45.39,65850.0,40.9662,41.0023,40.903,40.9933,65850.0
2021-01-29 15:20:00,45.4,45.46,45.38,45.39,112340.0,41.0023,41.0565,40.9842,40.9933,112340.0
2021-01-29 15:25:00,45.41,45.43,45.26,45.27,99730.0,41.0113,41.0294,40.8759,40.8849,99730.0
2021-01-29 15:30:00,45.29,45.45,45.27,45.4,145850.0,40.903,41.0475,40.8849,41.0023,145850.0
2021-01-29 15:35:00,45.4,45.4,45.3,45.31,122700.0,41.0023,41.0023,40.912,40.921,122700.0
2021-01-29 15:40:00,45.28,45.31,45.21,45.25,163160.0,40.8939,40.921,40.8307,40.8668,163160.0
2021-01-29 15:45:00,45.24,45.25,45.16,45.19,141500.0,40.8578,40.8668,40.7855,40.8126,141500.0
2021-01-29 15:50:00,45.17,45.39,45.14,45.21,331510.0,40.7946,40.9933,40.7675,40.8307,331510.0
2021-01-29 15:55:00,45.19,45.34,44.95,44.97,866300.0,40.8126,40.9481,40.5959,40.6139,866300.0
2021-02-01 09:30:00,45.64,45.85,45.5,45.67,397420.0,41.219,41.4087,41.0926,41.2461,397420.0
2021-02-01 09:35:00,45.68,45.8,45.51,45.51,171370.0,41.2552,41.3636,41.1016,41.1016,171370.0
2021-02-01 09:40:00,45.5,45.56,45.36,45.41,199460.0,41.0926,41.1468,40.9662,41.0113,199460.0
2021-02-01 09:45:00,45.46,45.6,45.41,45.51,271480.0,41.0565,41.1829,41.0113,41.1016,271480.0
2021-02-01 09:50:00,45.52,45.74,45.52,45.64,260540.0,41.1107,41.3094,41.1107,41.219,260540.0
2021-02-01 09:55:00,45.63,45.75,45.6,45.7,193890.0,41.21,41.3184,41.1829,41.2732,193890.0
2021-02-01 10:00:00,45.65,45.79,45.57,45.76,109470.0,41.2281,41.3545,41.1558,41.3274,109470.0
2021-02-01 10:05:00,45.75,45.78,45.68,45.7,56910.0,41.3184,41.3455,41.2552,41.2732,56910.0
2021-02-01 10:10:00,45.71,45.77,45.65,45.7,60970.0,41.2823,41.3365,41.2281,41.2732,60970.0
2021-02-01 10:15:00,45.68,45.79,45.68,45.76,44240.0,41.2552,41.3545,41.2552,41.3274,44240.0
2021-02-01 10:20:00,45.74,45.9,45.73,45.87,74810.0,41.3094,41.4539,41.3003,41.4268,74810.0
2021-02-01 10:25:00,45.9,46.08,45.9,45.99,84890.0,41.4539,41.6164,41.4539,41.5351,84890.0
2021-02-01 10:30:00,46.0,46.04,45.93,46.04,42600.0,41.5442,41.5803,41.481,41.5803,42600.0
2021-02-01 10:35:00,46.0,46.04,45.91,45.95,72680.0,41.5442,41.5803,41.4629,41.499,72680.0
2021-02-01 10:40:00,45.93,46.03,45.86,46.01,52330.0,41.481,41.5713,41.4177,41.5532,52330.0
2021-02-01 10:45:00,45.99,46.1,45.97,46.09,33030.0,41.5351,41.6345,41.5171,41.6255,33030.0
2021-02-01 10:50:00,46.06,46.06,45.86,45.88,74670.0,41.5984,41.5984,41.4177,41.4358,74670.0
2021-02-01 10:55:00,45.89,45.9,45.82,45.89,41050.0,41.4448,41.4539,41.3816,41.4448,41050.0
2021-02-01 11:00:00,45.87,45.88,45.76,45.8,37610.0,41.4268,41.4358,41.3274,41.3636,37610.0
2021-02-01 11:05:00,45.79,45.93,45.79,45.92,41830.0,41.3545,41.481,41.3545,41.4719,41830.0
2021-02-01 11:10:00,45.95,45.99,45.9,45.98,41920.0,41.499,41.5351,41.4539,41.5261,41920.0
2021-02-01 11:15:00,45.98,46.06,45.98,46.06,23600.0,41.5261,41.5984,41.5261,41.5984,23600.0
2021-02-01 11:20:00,46.07,46.23,46.07,46.21,121090.0,41.6074,41.7519,41.6074,41.7338,121090.0
2021-02-01 11:25:00,46.21,46.21,46.14,46.18,30570.0,41.7338,41.7338,41.6706,41.7067,30570.0
2021-02-01 11:30:00,46.19,46.3,46.13,46.27,323960.0,41.7158,41.8151,41.6616,41.788,323960.0
2021-02-01 11:35:00,46.25,46.32,46.22,46.3,70860.0,41.77,41.8332,41.7429,41.8151,70860.0
2021-02-01 11:40:00,46.33,46.39,46.33,46.36,66340.0,41.8422,41.8964,41.8422,41.8693,66340.0
2021-02-01 11:45:00,46.37,46.4,46.34,46.36,61270.0,41.8783,41.9054,41.8512,41.8693,61270.0
2021-02-01 11:50:00,46.35,46.37,46.3,46.34,36630.0,41.8603,41.8783,41.8151,41.8512,36630.0
2021-02-01 11:55:00,46.33,46.4,46.31,46.38,111790.0,41.8422,41.9054,41.8241,41.8874,111790.0
2021-02-01 12:00:00,46.42,46.5,46.34,46.4,119410.0,41.9235,41.9957,41.8512,41.9054,119410.0
2021-02-01 12:05:00,46.38,46.41,46.37,46.37,62820.0,41.8874,41.9145,41.8783,41.8783,62820.0
2021-02-01 12:10:00,46.36,46.49,46.36,46.45,82930.0,41.8693,41.9867,41.8693,41.9506,82930.0
2021-02-01 12:15:00,46.46,46.5,46.45,46.45,60990.0,41.9596,41.9957,41.9506,41.9506,60990.0
2021-02-01 12:20:00,46.46,46.48,46.4,46.4,62150.0,41.9596,41.9777,41.9054,41.9054,62150.0
2021-02-01 12:25:00,46.4,46.43,46.35,46.4,28240.0,41.9054,41.9325,41.8603,41.9054,28240.0
2021-02-01 12:30:00,46.42,46.43,46.39,46.4,39300.0,41.9235,41.9325,41.8964,41.9054,39300.0
2021-02-01 12:35:00,46.41,46.44,46.39,46.44,19400.0,41.9145,41.9416,41.8964,41.9416,19400.0
2021-02-01 12:40:00,46.44,46.48,46.41,46.43,38370.0,41.9416,41.9777,41.9145,41.9325,38370.0
2021-02-01 12:45:00,46.44,46.51,46.43,46.5,61770.0,41.9416,42.0048,41.9325,41.9957,61770.0
2021-02-01 12:50:00,46.51,46.6,46.51,46.58,100040.0,42.0048,42.0861,42.0048,42.068,100040.0
2021-02-01 12:55:00,46.58,46.58,46.51,46.58,28770.0,42.068,42.068,42.0048,42.068,28770.0
2021-02-01 13:00:00,46.57,46.73,46.57,46.7,97950.0,42.059,42.2035,42.059,42.1764,97950.0
2021-02-01 13:05:00,46.7,46.74,46.67,46.71,45480.0,42.1764,42.2125,42.1493,42.1854,45480.0
2021-02-01 13:10:00,46.69,46.71,46.65,46.65,52390.0,42.1673,42.1854,42.1312,42.1312,52390.0
2021-02-01 13:15:00,46.65,46.66,46.6,46.61,90360.0,42.1312,42.1402,42.0861,42.0951,90360.0
2021-02-01 13:20:00,46.62,46.73,46.62,46.66,60310.0,42.1041,42.2035,42.1041,42.1402,60310.0
2021-02-01 13:25:00,46.67,46.71,46.65,46.68,46510.0,42.1493,42.1854,42.1312,42.1583,46510.0
2021-02-01 13:30:00,46.68,46.72,46.68,46.71,53930.0,42.1583,42.1944,42.1583,42.1854,53930.0
2021-02-01 13:35:00,46.7,46.74,46.64,46.66,152350.0,42.1764,42.2125,42.1222,42.1402,152350.0
2021-02-01 13:40:00,46.66,46.66,46.61,46.63,48400.0,42.1402,42.1402,42.0951,42.1132,48400.0
2021-02-01 13:45:00,46.63,46.65,46.6,46.63,48340.0,42.1132,42.1312,42.0861,42.1132,48340.0
2021-02-01 13:50:00,46.62,46.63,46.57,46.63,155860.0,42.1041,42.1132,42.059,42.1132,155860.0
2021-02-01 13:55:00,46.61,46.76,46.61,46.71,130670.0,42.0951,42.2306,42.0951,42.1854,130670.0
2021-02-01 14:00:00,46.71,46.71,46.65,46.67,51080.0,42.1854,42.1854,42.1312,42.1493,51080.0
2021-02-01 14:05:00,46.67,46.71,46.63,46.69,87000.0,42.1493,42.1854,42.1132,42.1673,87000.0
2021-02-01 14:10:00,46.71,46.78,46.7,46.78,97280.0,42.1854,42.2486,42.1764,42.2486,97280.0
2021-02-01 14:15:00,46.78,46.9,46.78,46.9,194520.0,42.2486,42.357,42.2486,42.357,194520.0
2021-02-01 14:20:00,46.88,46.92,46.86,46.92,153960.0,42.3389,42.3751,42.3209,42.3751,153960.0
2021-02-01 14:25:00,46.9,46.93,46.87,46.87,92000.0,42.357,42.3841,42.3299,42.3299,92000.0
2021-02-01 14:30:00,46.86,46.86,46.8,46.84,94320.0,42.3209,42.3209,42.2667,42.3028,94320.0
2021-02-01 14:35:00,46.82,46.82,46.71,46.73,37880.0,42.2847,42.2847,42.1854,42.2035,37880.0
2021-02-01 14:40:00,46.75,46.84,46.74,46.83,100380.0,42.2215,42.3028,42.2125,42.2938,100380.0
2021-02-01 14:45:00,46.84,46.86,46.83,46.85,66530.0,42.3028,42.3209,42.2938,42.3118,66530.0
2021-02-01 14:50:00,46.85,46.91,46.85,46.9,76560.0,42.3118,42.366,42.3118,42.357,76560.0
2021-02-01 14:55:00,46.89,46.9,46.78,46.8,76530.0,42.348,42.357,42.2486,42.2667,76530.0
2021-02-01 15:00:00,46.8,46.9,46.8,46.88,68420.0,42.2667,42.357,42.2667,42.3389,68420.0
2021-02-01 15:05:00,46.9,46.9,46.86,46.89,81240.0,42.357,42.357,42.3209,42.348,81240.0
2021-02-01 15:10:00,46.9,46.9,46.85,46.89,84760.0,42.357,42.357,42.3118,42.348,84760.0
2021-02-01 15:15:00,46.91,46.92,46.85,46.88,60940.0,42.366,42.3751,42.3118,42.3389,60940.0
2021-02-01 15:20:00,46.92,46.93,46.84,46.85,114630.0,42.3751,42.3841,42.3028,42.3118,114630.0
2021-02-01 15:25:00,46.86,46.89,46.8,46.82,53990.0,42.3209,42.348,42.2667,42.2847,53990.0
2021-02-01 15:30:00,46.82,46.82,46.74,46.79,103440.0,42.2847,42.2847,42.2125,42.2577,103440.0
2021-02-01 15:35:00,46.79,46.86,46.79,46.81,128780.0,42.2577,42.3209,42.2577,42.2757,128780.0
2021-02-01 15:40:00,46.81,46.84,46.76,46.82,88140.0,42.2757,42.3028,42.2306,42.2847,88140.0
2021-02-01 15:45:00,46.8,46.82,46.73,46.76,125140.0,42.2667,42.2847,42.2035,42.2306,125140.0
2021-02-01 15:50:00,46.74,46.83,46.65,46.82,321350.0,42.2125,42.2938,42.1312,42.2847,321350.0
2021-02-01 15:55:00,46.82,46.84,46.65,46.68,616380.0,42.2847,42.3028,42.1312,42.1583,616380.0
2021-02-02 09:30:00,47.0,47.27,46.89,47.16,478580.0,42.4473,42.6912,42.348,42.5918,478580.0
2021-02-02 09:35:00,47.16,47.16,46.82,46.89,131840.0,42.5918,42.5918,42.2847,42.348,131840.0
2021-02-02 09:40:00,46.93,47.08,46.8,47.08,88220.0,42.3841,42.5196,42.2667,42.5196,88220.0
2021-02-02 09:45:00,47.04,47.09,46.94,47.03,82440.0,42.4834,42.5286,42.3931,42.4744,82440.0
2021-02-02 09:50:00,47.02,47.05,46.93,47.01,122380.0,42.4654,42.4925,42.3841,42.4563,122380.0
2021-02-02 09:55:00,47.02,47.04,46.95,47.01,147710.0,42.4654,42.4834,42.4022,42.4563,147710.0
2021-02-02 10:00:00,47.04,47.04,46.92,46.92,57190.0,42.4834,42.4834,42.3751,42.3751,57190.0
2021-02-02 10:05:00,46.9,46.96,46.84,46.95,82470.0,42.357,42.4112,42.3028,42.4022,82470.0
2021-02-02 10:10:00,46.97,46.97,46.8,46.9,52200.0,42.4202,42.4202,42.2667,42.357,52200.0
2021-02-02 10:15:00,46.89,47.07,46.86,47.02,116010.0,42.348,42.5105,42.3209,42.4654,116010.0
2021-02-02 10:20:00,47.0,47.01,46.95,46.95,30500.0,42.4473,42.4563,42.4022,42.4022,30500.0
2021-02-02 10:25:00,46.92,46.97,46.89,46.9,37920.0,42.3751,42.4202,42.348,42.357,37920.0
2021-02-02 10:30:00,46.9,46.97,46.9,46.95,52890.0,42.357,42.4202,42.357,42.4022,52890.0
2021-02-02 10:35:00,46.95,47.01,46.94,47.0,76110.0,42.4022,42.4563,42.3931,42.4473,76110.0
2021-02-02 10:40:00,47.0,47.07,46.94,46.99,158270.0,42.4473,42.5105,42.3931,42.4383,158270.0
2021-02-02 10:45:00,46.99,47.12,46.94,47.09,56140.0,42.4383,42.5557,42.3931,42.5286,56140.0
2021-02-02 10:50:00,47.06,47.15,47.05,47.11,112700.0,42.5015,42.5828,42.4925,42.5467,112700.0
2021-02-02 10:55:00,47.15,47.17,47.1,47.1,32840.0,42.5828,42.6008,42.5376,42.5376,32840.0
2021-02-02 11:00:00,47.1,47.16,47.03,47.09,71920.0,42.5376,42.5918,42.4744,42.5286,71920.0
2021-02-02 11:05:00,47.1,47.27,47.09,47.26,88950.0,42.5376,42.6912,42.5286,42.6821,88950.0
2021-02-02 11:10:00,47.27,47.27,47.17,47.24,104020.0,42.6912,42.6912,42.6008,42.6641,104020.0
2021-02-02 11:15:00,47.23,47.23,47.12,47.16,66330.0,42.655,42.655,42.5557,42.5918,66330.0
2021-02-02 11:20:00,47.16,47.17,47.1,47.14,90110.0,42.5918,42.6008,42.5376,42.5738,90110.0
2021-02-02 11:25:00,47.14,47.21,47.14,47.21,36490.0,42.5738,42.637,42.5738,42.637,36490.0
2021-02-02 11:30:00,47.21,47.22,47.15,47.15,67910.0,42.637,42.646,42.5828,42.5828,67910.0
2021-02-02 11:35:00,47.15,47.22,47.15,47.2,32430.0,42.5828,42.646,42.5828,42.6279,32430.0
2021-02-02 11:40:00,47.2,47.21,47.18,47.21,20110.0,42.6279,42.637,42.6099,42.637,20110.0
2021-02-02 11:45:00,47.21,47.35,47.21,47.33,149080.0,42.637,42.7634,42.637,42.7453,149080.0
2021-02-02 11:50:00,47.33,47.38,47.31,47.38,74120.0,42.7453,42.7905,42.7273,42.7905,74120.0
2021-02-02 11:55:00,47.36,47.43,47.35,47.38,92510.0,42.7724,42.8357,42.7634,42.7905,92510.0
2021-02-02 12:00:00,47.38,47.39,47.28,47.28,48500.0,42.7905,42.7995,42.7002,42.7002,48500.0
2021-02-02 12:05:00,47.3,47.38,47.29,47.37,87680.0,42.7183,42.7905,42.7092,42.7815,87680.0
2021-02-02 12:10:00,47.36,47.4,47.35,47.39,34080.0,42.7724,42.8086,42.7634,42.7995,34080.0
2021-02-02 12:15:00,47.4,47.4,47.32,47.39,64700.0,42.8086,42.8086,42.7363,42.7995,64700.0
2021-02-02 12:20:00,47.38,47.41,47.36,47.38,71120.0,42.7905,42.8176,42.7724,42.7905,71120.0
2021-02-02 12:25:00,47.39,47.41,47.37,47.37,41200.0,42.7995,42.8176,42.7815,42.7815,41200.0
2021-02-02 12:30:00,47.39,47.48,47.38,47.46,104060.0,42.7995,42.8808,42.7905,42.8628,104060.0
2021-02-02 12:35:00,47.47,47.56,47.47,47.53,206040.0,42.8718,42.9531,42.8718,42.926,206040.0
2021-02-02 12:40:00,47.53,47.57,47.5,47.56,93710.0,42.926,42.9621,42.8989,42.9531,93710.0
2021-02-02 12:45:00,47.57,47.63,47.54,47.56,101860.0,42.9621,43.0163,42.935,42.9531,101860.0
2021-02-02 12:50:00,47.56,47.62,47.54,47.55,102980.0,42.9531,43.0073,42.935,42.944,102980.0
2021-02-02 12:55:00,47.55,47.57,47.52,47.55,90240.0,42.944,42.9621,42.9169,42.944,90240.0
2021-02-02 13:00:00,47.55,47.55,47.43,47.44,74270.0,42.944,42.944,42.8357,42.8447,74270.0
2021-02-02 13:05:00,47.43,47.48,47.42,47.42,39720.0,42.8357,42.8808,42.8266,42.8266,39720.0
2021-02-02 13:10:00,47.43,47.43,47.33,47.36,52760.0,42.8357,42.8357,42.7453,42.7724,52760.0
2021-02-02 13:15:00,47.37,47.4,47.33,47.33,101390.0,42.7815,42.8086,42.7453,42.7453,101390.0
2021-02-02 13:20:00,47.34,47.43,47.34,47.41,162420.0,42.7544,42.8357,42.7544,42.8176,162420.0
2021-02-02 13:25:00,47.4,47.45,47.38,47.41,240000.0,42.8086,42.8537,42.7905,42.8176,240000.0
2021-02-02 13:30:00,47.39,47.43,47.37,47.4,66590.0,42.7995,42.8357,42.7815,42.8086,66590.0
2021-02-02 13:35:00,47.4,47.44,47.36,47.42,97390.0,42.8086,42.8447,42.7724,42.8266,97390.0
2021-02-02 13:40:00,47.43,47.51,47.4,47.49,75490.0,42.8357,42.9079,42.8086,42.8898,75490.0
2021-02-02 13:45:00,47.51,47.54,47.51,47.51,60430.0,42.9079,42.935,42.9079,42.9079,60430.0
2021-02-02 13:50:00,47.51,47.52,47.45,47.45,40420.0,42.9079,42.9169,42.8537,42.8537,40420.0
2021-02-02 13:55:00,47.48,47.48,47.44,47.44,40820.0,42.8808,42.8808,42.8447,42.8447,40820.0
2021-02-02 14:00:00,47.45,47.46,47.41,47.46,37390.0,42.8537,42.8628,42.8176,42.8628,37390.0
2021-02-02 14:05:00,47.45,47.51,47.45,47.48,42480.0,42.8537,42.9079,42.8537,42.8808,42480.0
2021-02-02 14:10:00,47.49,47.52,47.47,47.52,48790.0,42.8898,42.9169,42.8718,42.9169,48790.0
2021-02-02 14:15:00,47.51,47.51,47.45,47.51,34650.0,42.9079,42.9079,42.8537,42.9079,34650.0
2021-02-02 14:20:00,47.52,47.52,47.45,47.49,80400.0,42.9169,42.9169,42.8537,42.8898,80400.0
2021-02-02 14:25:00,47.47,47.52,47.45,47.51,49630.0,42.8718,42.9169,42.8537,42.9079,49630.0
2021-02-02 14:30:00,47.5,47.6,47.48,47.57,114840.0,42.8989,42.9892,42.8808,42.9621,114840.0
2021-02-02 14:35:00,47.56,47.63,47.55,47.62,68390.0,42.9531,43.0163,42.944,43.0073,68390.0
2021-02-02 14:40:00,47.61,47.62,47.53,47.53,65150.0,42.9982,43.0073,42.926,42.926,65150.0
2021-02-02 14:45:00,47.54,47.61,47.54,47.6,24410.0,42.935,42.9982,42.935,42.9892,24410.0
2021-02-02 14:50:00,47.61,47.63,47.59,47.59,21990.0,42.9982,43.0163,42.9802,42.9802,21990.0
2021-02-02 14:55:00,47.6,47.62,47.58,47.62,59420.0,42.9892,43.0073,42.9711,43.0073,59420.0
2021-02-02 15:00:00,47.6,47.6,47.54,47.58,40730.0,42.9892,42.9892,42.935,42.9711,40730.0
2021-02-02 15:05:00,47.57,47.59,47.56,47.58,38940.0,42.9621,42.9802,42.9531,42.9711,38940.0
2021-02-02 15:10:00,47.58,47.63,47.55,47.61,47830.0,42.9711,43.0163,42.944,42.9982,47830.0
2021-02-02 15:15:00,47.6,47.64,47.6,47.61,61160.0,42.9892,43.0253,42.9892,42.9982,61160.0
2021-02-02 15:20:00,47.62,47.64,47.61,47.63,51200.0,43.0073,43.0253,42.9982,43.0163,51200.0
2021-02-02 15:25:00,47.61,47.7,47.6,47.69,105630.0,42.9982,43.0795,42.9892,43.0705,105630.0
2021-02-02 15:30:00,47.68,47.68,47.63,47.65,97600.0,43.0614,43.0614,43.0163,43.0343,97600.0
2021-02-02 15:35:00,47.66,47.68,47.64,47.66,177490.0,43.0434,43.0614,43.0253,43.0434,177490.0
2021-02-02 15:40:00,47.67,47.68,47.6,47.62,115220.0,43.0524,43.0614,42.9892,43.0073,115220.0
2021-02-02 15:45:00,47.62,47.67,47.61,47.67,169860.0,43.0073,43.0524,42.9982,43.0524,169860.0
2021-02-02 15:50:00,47.65,47.7,47.6,47.66,340660.0,43.0343,43.0795,42.9892,43.0434,340660.0
2021-02-02 15:55:00,47.66,47.7,47.63,47.69,571660.0,43.0434,43.0795,43.0163,43.0705,571660.0
2021-02-03 09:30:00,47.72,47.8,47.45,47.71,404620.0,43.0976,43.1698,42.8537,43.0885,404620.0
2021-02-03 09:35:00,47.75,47.85,47.56,47.7,117580.0,43.1247,43.215,42.9531,43.0795,117580.0
2021-02-03 09:40:00,47.71,47.75,47.59,47.6,59150.0,43.0885,43.1247,42.9802,42.9892,59150.0
2021-02-03 09:45:00,47.59,47.65,47.45,47.64,235170.0,42.9802,43.0343,42.8537,43.0253,235170.0
2021-02-03 09:50:00,47.64,47.68,47.39,47.52,188090.0,43.0253,43.0614,42.7995,42.9169,188090.0
2021-02-03 09:55:00,47.55,47.65,47.54,47.6,61770.0,42.944,43.0343,42.935,42.9892,61770.0
2021-02-03 10:00:00,47.63,47.63,47.44,47.44,53840.0,43.0163,43.0163,42.8447,42.8447,53840.0
2021-02-03 10:05:00,47.45,47.47,47.31,47.32,83850.0,42.8537,42.8718,42.7273,42.7363,83850.0
2021-02-03 10:10:00,47.33,47.33,47.07,47.07,140430.0,42.7453,42.7453,42.5105,42.5105,140430.0
2021-02-03 10:15:00,47.11,47.17,47.03,47.07,237140.0,42.5467,42.6008,42.4744,42.5105,237140.0
2021-02-03 10:20:00,47.02,47.04,46.92,47.03,140990.0,42.4654,42.4834,42.3751,42.4744,140990.0
2021-02-03 10:25:00,47.02,47.04,46.81,46.81,49410.0,42.4654,42.4834,42.2757,42.2757,49410.0
2021-02-03 10:30:00,46.81,47.1,46.81,47.08,109380.0,42.2757,42.5376,42.2757,42.5196,109380.0
2021-02-03 10:35:00,47.06,47.06,46.95,46.96,65230.0,42.5015,42.5015,42.4022,42.4112,65230.0
2021-02-03 10:40:00,46.98,47.07,46.96,47.02,70900.0,42.4292,42.5105,42.4112,42.4654,70900.0
2021-02-03 10:45:00,47.05,47.05,46.97,46.98,60900.0,42.4925,42.4925,42.4202,42.4292,60900.0
2021-02-03 10:50:00,46.95,47.06,46.9,47.05,72390.0,42.4022,42.5015,42.357,42.4925,72390.0
2021-02-03 10:55:00,47.07,47.07,46.96,47.0,58860.0,42.5105,42.5105,42.4112,42.4473,58860.0
2021-02-03 11:00:00,47.0,47.09,47.0,47.03,91640.0,42.4473,42.5286,42.4473,42.4744,91640.0
2021-02-03 11:05:00,47.01,47.05,46.97,47.05,64840.0,42.4563,42.4925,42.4202,42.4925,64840.0
2021-02-03 11:10:00,47.02,47.02,46.93,46.97,101270.0,42.4654,42.4654,42.3841,42.4202,101270.0
2021-02-03 11:15:00,46.99,47.02,46.93,46.96,80640.0,42.4383,42.4654,42.3841,42.4112,80640.0
2021-02-03 11:20:00,46.98,47.08,46.98,47.01,60470.0,42.4292,42.5196,42.4292,42.4563,60470.0
2021-02-03 11:25:00,47.01,47.01,46.88,46.91,128880.0,42.4563,42.4563,42.3389,42.366,128880.0
2021-02-03 11:30:00,46.91,46.91,46.85,46.86,49150.0,42.366,42.366,42.3118,42.3209,49150.0
2021-02-03 11:35:00,46.86,46.93,46.86,46.9,32060.0,42.3209,42.3841,42.3209,42.357,32060.0
2021-02-03 11:40:00,46.92,46.93,46.87,46.93,26040.0,42.3751,42.3841,42.3299,42.3841,26040.0
2021-02-03 11:45:00,46.92,46.92,46.85,46.85,55330.0,42.3751,42.3751,42.3118,42.3118,55330.0
2021-02-03 11:50:00,46.84,46.85,46.8,46.83,45480.0,42.3028,42.3118,42.2667,42.2938,45480.0
2021-02-03 11:55:00,46.81,46.83,46.77,46.77,46530.0,42.2757,42.2938,42.2396,42.2396,46530.0
2021-02-03 12:00:00,46.78,46.84,46.78,46.82,27000.0,42.2486,42.3028,42.2486,42.2847,27000.0
2021-02-03 12:05:00,46.8,46.82,46.74,46.77,39390.0,42.2667,42.2847,42.2125,42.2396,39390.0
2021-02-03 12:10:00,46.77,46.78,46.72,46.72,74360.0,42.2396,42.2486,42.1944,42.1944,74360.0
2021-02-03 12:15:00,46.72,46.74,46.72,46.72,29200.0,42.1944,42.2125,42.1944,42.1944,29200.0
2021-02-03 12:20:00,46.72,46.78,46.71,46.76,171030.0,42.1944,42.2486,42.1854,42.2306,171030.0
2021-02-03 12:25:00,46.76,46.78,46.74,46.77,70400.0,42.2306,42.2486,42.2125,42.2396,70400.0
2021-02-03 12:30:00,46.76,46.78,46.68,46.7,171940.0,42.2306,42.2486,42.1583,42.1764,171940.0
2021-02-03 12:35:00,46.7,46.78,46.69,46.78,27300.0,42.1764,42.2486,42.1673,42.2486,27300.0
2021-02-03 12:40:00,46.79,46.85,46.79,46.8,30910.0,42.2577,42.3118,42.2577,42.2667,30910.0
2021-02-03 12:45:00,46.82,46.85,46.8,46.81,57670.0,42.2847,42.3118,42.2667,42.2757,57670.0
2021-02-03 12:50:00,46.82,46.82,46.78,46.78,34040.0,42.2847,42.2847,42.2486,42.2486,34040.0
2021-02-03 12:55:00,46.77,46.77,46.74,46.76,55090.0,42.2396,42.2396,42.2125,42.2306,55090.0
2021-02-03 13:00:00,46.76,46.78,46.68,46.7,69930.0,42.2306,42.2486,42.1583,42.1764,69930.0
2021-02-03 13:05:00,46.68,46.7,46.68,46.68,20790.0,42.1583,42.1764,42.1583,42.1583,20790.0
2021-02-03 13:10:00,46.68,46.69,46.65,46.67,47710.0,42.1583,42.1673,42.1312,42.1493,47710.0
2021-02-03 13:15:00,46.66,46.66,46.62,46.62,49180.0,42.1402,42.1402,42.1041,42.1041,49180.0
2021-02-03 13:20:00,46.62,46.68,46.62,46.67,54550.0,42.1041,42.1583,42.1041,42.1493,54550.0
2021-02-03 13:25:00,46.67,46.67,46.61,46.65,57110.0,42.1493,42.1493,42.0951,42.1312,57110.0
2021-02-03 13:30:00,46.64,46.65,46.62,46.64,41680.0,42.1222,42.1312,42.1041,42.1222,41680.0
2021-02-03 13:35:00,46.64,46.71,46.63,46.71,83840.0,42.1222,42.1854,42.1132,42.1854,83840.0
2021-02-03 13:40:00,46.7,46.74,46.69,46.74,58990.0,42.1764,42.2125,42.1673,42.2125,58990.0
2021-02-03 13:45:00,46.75,46.76,46.73,46.74,35000.0,42.2215,42.2306,42.2035,42.2125,35000.0
2021-02-03 13:50:00,46.74,46.77,46.71,46.75,54430.0,42.2125,42.2396,42.1854,42.2215,54430.0
2021-02-03 13:55:00,46.75,46.75,46.69,46.71,45730.0,42.2215,42.2215,42.1673,42.1854,45730.0
2021-02-03 14:00:00,46.72,46.74,46.69,46.69,40330.0,42.1944,42.2125,42.1673,42.1673,40330.0
2021-02-03 14:05:00,46.69,46.71,46.69,46.7,131710.0,42.1673,42.1854,42.1673,42.1764,131710.0
2021-02-03 14:10:00,46.7,46.71,46.67,46.7,50160.0,42.1764,42.1854,42.1493,42.1764,50160.0
2021-02-03 14:15:00,46.7,46.7,46.66,46.66,35610.0,42.1764,42.1764,42.1402,42.1402,35610.0
2021-02-03 14:20:00,46.67,46.68,46.65,46.68,31740.0,42.1493,42.1583,42.1312,42.1583,31740.0
2021-02-03 14:25:00,46.67,46.71,46.67,46.71,127830.0,42.1493,42.1854,42.1493,42.1854,127830.0
2021-02-03 14:30:00,46.71,46.72,46.69,46.7,72210.0,42.1854,42.1944,42.1673,42.1764,72210.0
2021-02-03 14:35:00,46.7,46.75,46.7,46.71,42410.0,42.1764,42.2215,42.1764,42.1854,42410.0
2021-02-03 14:40:00,46.7,46.71,46.64,46.65,80420.0,42.1764,42.1854,42.1222,42.1312,80420.0
2021-02-03 14:45:00,46.65,46.66,46.6,46.6,53890.0,42.1312,42.1402,42.0861,42.0861,53890.0
2021-02-03 14:50:00,46.61,46.62,46.58,46.6,68530.0,42.0951,42.1041,42.068,42.0861,68530.0
2021-02-03 14:55:00,46.59,46.6,46.54,46.54,44020.0,42.077,42.0861,42.0319,42.0319,44020.0
2021-02-03 15:00:00,46.53,46.55,46.51,46.52,76280.0,42.0228,42.0409,42.0048,42.0138,76280.0
2021-02-03 15:05:00,46.52,46.61,46.51,46.61,63160.0,42.0138,42.0951,42.0048,42.0951,63160.0
2021-02-03 15:10:00,46.58,46.59,46.5,46.53,55150.0,42.068,42.077,41.9957,42.0228,55150.0
2021-02-03 15:15:00,46.53,46.56,46.46,46.48,94500.0,42.0228,42.0499,41.9596,41.9777,94500.0
2021-02-03 15:20:00,46.48,46.55,46.46,46.51,100710.0,41.9777,42.0409,41.9596,42.0048,100710.0
2021-02-03 15:25:00,46.52,46.54,46.48,46.5,81410.0,42.0138,42.0319,41.9777,41.9957,81410.0
2021-02-03 15:30:00,46.51,46.59,46.49,46.59,69230.0,42.0048,42.077,41.9867,42.077,69230.0
2021-02-03 15:35:00,46.59,46.64,46.57,46.6,75820.0,42.077,42.1222,42.059,42.0861,75820.0
2021-02-03 15:40:00,46.58,46.65,46.58,46.61,122730.0,42.068,42.1312,42.068,42.0951,122730.0
2021-02-03 15:45:00,46.61,46.63,46.52,46.58,131810.0,42.0951,42.1132,42.0138,42.068,131810.0
2021-02-03 15:50:00,46.57,46.66,46.55,46.61,348980.0,42.059,42.1402,42.0409,42.0951,348980.0
2021-02-03 15:55:00,46.61,46.7,46.5,46.5,488360.0,42.0951,42.1764,41.9957,41.9957,488360.0
2021-02-04 09:30:00,46.02,46.32,45.9,46.1,726880.0,41.5622,41.8332,41.4539,41.6345,726880.0
2021-02-04 09:35:00,46.11,46.2,45.89,45.89,303200.0,41.6435,41.7248,41.4448,41.4448,303200.0
2021-02-04 09:40:00,45.91,45.93,45.75,45.86,269580.0,41.4629,41.481,41.3184,41.4177,269580.0
2021-02-04 09:45:00,45.88,46.06,45.88,46.03,188590.0,41.4358,41.5984,41.4358,41.5713,188590.0
2021-02-04 09:50:00,46.03,46.03,45.85,45.92,122020.0,41.5713,41.5713,41.4087,41.4719,122020.0
2021-02-04 09:55:00,45.95,45.97,45.82,45.89,98600.0,41.499,41.5171,41.3816,41.4448,98600.0
2021-02-04 10:00:00,45.91,45.95,45.78,45.81,114080.0,41.4629,41.499,41.3455,41.3726,114080.0
2021-02-04 10:05:00,45.81,45.94,45.77,45.82,131800.0,41.3726,41.49,41.3365,41.3816,131800.0
2021-02-04 10:10:00,45.83,45.96,45.83,45.96,101220.0,41.3906,41.5081,41.3906,41.5081,101220.0
2021-02-04 10:15:00,45.96,46.0,45.94,45.99,161160.0,41.5081,41.5442,41.49,41.5351,161160.0
2021-02-04 10:20:00,45.94,45.97,45.93,45.96,67850.0,41.49,41.5171,41.481,41.5081,67850.0
2021-02-04 10:25:00,45.95,45.95,45.78,45.81,72790.0,41.499,41.499,41.3455,41.3726,72790.0
2021-02-04 10:30:00,45.8,45.92,45.79,45.91,101270.0,41.3636,41.4719,41.3545,41.4629,101270.0
2021-02-04 10:35:00,45.91,46.0,45.91,46.0,87490.0,41.4629,41.5442,41.4629,41.5442,87490.0
2021-02-04 10:40:00,46.02,46.13,45.98,46.12,220780.0,41.5622,41.6616,41.5261,41.6526,220780.0
2021-02-04 10:45:00,46.16,46.32,46.15,46.32,121310.0,41.6887,41.8332,41.6796,41.8332,121310.0
2021-02-04 10:50:00,46.33,46.42,46.3,46.4,79060.0,41.8422,41.9235,41.8151,41.9054,79060.0
2021-02-04 10:55:00,46.41,46.47,46.35,46.36,182330.0,41.9145,41.9687,41.8603,41.8693,182330.0
2021-02-04 11:00:00,46.36,46.43,46.34,46.34,104920.0,41.8693,41.9325,41.8512,41.8512,104920.0
2021-02-04 11:05:00,46.34,46.34,46.25,46.25,52340.0,41.8512,41.8512,41.77,41.77,52340.0
2021-02-04 11:10:00,46.26,46.27,46.18,46.25,74080.0,41.779,41.788,41.7067,41.77,74080.0
2021-02-04 11:15:00,46.26,46.36,46.26,46.36,57150.0,41.779,41.8693,41.779,41.8693,57150.0
2021-02-04 11:20:00,46.35,46.39,46.34,46.38,62710.0,41.8603,41.8964,41.8512,41.8874,62710.0
2021-02-04 11:25:00,46.37,46.37,46.32,46.34,81060.0,41.8783,41.8783,41.8332,41.8512,81060.0
2021-02-04 11:30:00,46.36,46.41,46.34,46.38,44040.0,41.8693,41.9145,41.8512,41.8874,44040.0
2021-02-04 11:35:00,46.39,46.44,46.39,46.41,25790.0,41.8964,41.9416,41.8964,41.9145,25790.0
2021-02-04 11:40:00,46.42,46.48,46.42,46.45,49710.0,41.9235,41.9777,41.9235,41.9506,49710.0
2021-02-04 11:45:00,46.44,46.55,46.43,46.55,68920.0,41.9416,42.0409,41.9325,42.0409,68920.0
2021-02-04 11:50:00,46.54,46.55,46.45,46.45,32520.0,42.0319,42.0409,41.9506,41.9506,32520.0
2021-02-04 11:55:00,46.44,46.47,46.44,46.46,7420.0,41.9416,41.9687,41.9416,41.9596,7420.0
2021-02-04 12:00:00,46.47,46.55,46.47,46.53,40880.0,41.9687,42.0409,41.9687,42.0228,40880.0
2021-02-04 12:05:00,46.51,46.53,46.5,46.5,21740.0,42.0048,42.0228,41.9957,41.9957,21740.0
2021-02-04 12:10:00,46.5,46.6,46.5,46.6,59990.0,41.9957,42.0861,41.9957,42.0861,59990.0
2021-02-04 12:15:00,46.6,46.66,46.56,46.58,69300.0,42.0861,42.1402,42.0499,42.068,69300.0
2021-02-04 12:20:00,46.59,46.61,46.57,46.6,33570.0,42.077,42.0951,42.059,42.0861,33570.0
2021-02-04 12:25:00,46.6,46.62,46.56,46.59,73310.0,42.0861,42.1041,42.0499,42.077,73310.0
2021-02-04 12:30:00,46.61,46.67,46.59,46.67,33380.0,42.0951,42.1493,42.077,42.1493,33380.0
2021-02-04 12:35:00,46.68,46.72,46.64,46.68,57090.0,42.1583,42.1944,42.1222,42.1583,57090.0
2021-02-04 12:40:00,46.68,46.74,46.66,46.74,82440.0,42.1583,42.2125,42.1402,42.2125,82440.0
2021-02-04 12:45:00,46.73,46.76,46.71,46.73,41860.0,42.2035,42.2306,42.1854,42.2035,41860.0
2021-02-04 12:50:00,46.73,46.73,46.69,46.7,33100.0,42.2035,42.2035,42.1673,42.1764,33100.0
2021-02-04 12:55:00,46.71,46.73,46.66,46.67,28000.0,42.1854,42.2035,42.1402,42.1493,28000.0
2021-02-04 13:00:00,46.66,46.78,46.66,46.75,44570.0,42.1402,42.2486,42.1402,42.2215,44570.0
2021-02-04 13:05:00,46.74,46.78,46.73,46.73,34780.0,42.2125,42.2486,42.2035,42.2035,34780.0
2021-02-04 13:10:00,46.74,46.79,46.73,46.78,27960.0,42.2125,42.2577,42.2035,42.2486,27960.0
2021-02-04 13:15:00,46.79,46.8,46.67,46.71,73570.0,42.2577,42.2667,42.1493,42.1854,73570.0
2021-02-04 13:20:00,46.71,46.86,46.63,46.8,111470.0,42.1854,42.3209,42.1132,42.2667,111470.0
2021-02-04 13:25:00,46.83,46.84,46.75,46.81,32200.0,42.2938,42.3028,42.2215,42.2757,32200.0
2021-02-04 13:30:00,46.81,46.81,46.77,46.78,18000.0,42.2757,42.2757,42.2396,42.2486,18000.0
2021-02-04 13:35:00,46.78,46.79,46.74,46.75,38670.0,42.2486,42.2577,42.2125,42.2215,38670.0
2021-02-04 13:40:00,46.75,46.78,46.73,46.74,40220.0,42.2215,42.2486,42.2035,42.2125,40220.0
2021-02-04 13:45:00,46.74,46.75,46.73,46.74,19970.0,42.2125,42.2215,42.2035,42.2125,19970.0
2021-02-04 13:50:00,46.75,46.75,46.71,46.74,77240.0,42.2215,42.2215,42.1854,42.2125,77240.0
2021-02-04 13:55:00,46.73,46.75,46.71,46.73,91000.0,42.2035,42.2215,42.1854,42.2035,91000.0
2021-02-04 14:00:00,46.73,46.74,46.69,46.7,45000.0,42.2035,42.2125,42.1673,42.1764,45000.0
2021-02-04 14:05:00,46.71,46.75,46.71,46.74,50030.0,42.1854,42.2215,42.1854,42.2125,50030.0
2021-02-04 14:10:00,46.72,46.74,46.72,46.74,67270.0,42.1944,42.2125,42.1944,42.2125,67270.0
2021-02-04 14:15:00,46.73,46.74,46.71,46.73,77580.0,42.2035,42.2125,42.1854,42.2035,77580.0
2021-02-04 14:20:00,46.72,46.73,46.67,46.67,35560.0,42.1944,42.2035,42.1493,42.1493,35560.0
2021-02-04 14:25:00,46.68,46.69,46.64,46.64,46770.0,42.1583,42.1673,42.1222,42.1222,46770.0
2021-02-04 14:30:00,46.64,46.68,46.6,46.66,174850.0,42.1222,42.1583,42.0861,42.1402,174850.0
2021-02-04 14:35:00,46.67,46.7,46.64,46.64,239650.0,42.1493,42.1764,42.1222,42.1222,239650.0
2021-02-04 14:40:00,46.64,46.66,46.62,46.64,80650.0,42.1222,42.1402,42.1041,42.1222,80650.0
2021-02-04 14:45:00,46.62,46.65,46.61,46.62,38770.0,42.1041,42.1312,42.0951,42.1041,38770.0
2021-02-04 14:50:00,46.63,46.65,46.61,46.64,39070.0,42.1132,42.1312,42.0951,42.1222,39070.0
2021-02-04 14:55:00,46.64,46.71,46.64,46.7,65880.0,42.1222,42.1854,42.1222,42.1764,65880.0
2021-02-04 15:00:00,46.7,46.7,46.66,46.68,50950.0,42.1764,42.1764,42.1402,42.1583,50950.0
2021-02-04 15:05:00,46.68,46.74,46.67,46.72,37150.0,42.1583,42.2125,42.1493,42.1944,37150.0
2021-02-04 15:10:00,46.71,46.71,46.68,46.7,61460.0,42.1854,42.1854,42.1583,42.1764,61460.0
2021-02-04 15:15:00,46.7,46.71,46.67,46.7,63350.0,42.1764,42.1854,42.1493,42.1764,63350.0
2021-02-04 15:20:00,46.72,46.73,46.7,46.71,49860.0,42.1944,42.2035,42.1764,42.1854,49860.0
2021-02-04 15:25:00,46.71,46.79,46.71,46.77,58590.0,42.1854,42.2577,42.1854,42.2396,58590.0
2021-02-04 15:30:00,46.77,46.83,46.76,46.82,113160.0,42.2396,42.2938,42.2306,42.2847,113160.0
2021-02-04 15:35:00,46.82,46.92,46.82,46.86,159640.0,42.2847,42.3751,42.2847,42.3209,159640.0
2021-02-04 15:40:00,46.85,46.87,46.82,46.84,115370.0,42.3118,42.3299,42.2847,42.3028,115370.0
2021-02-04 15:45:00,46.85,46.85,46.81,46.82,115220.0,42.3118,42.3118,42.2757,42.2847,115220.0
2021-02-04 15:50:00,46.81,46.95,46.79,46.95,245990.0,42.2757,42.4022,42.2577,42.4022,245990.0
2021-02-04 15:55:00,46.94,47.12,46.93,47.1,760450.0,42.3931,42.5557,42.3841,42.5376,760450.0
2021-02-05 09:30:00,47.42,47.69,47.32,47.54,484780.0,42.8266,43.0705,42.7363,42.935,484780.0
2021-02-05 09:35:00,47.43,47.51,47.3,47.42,130480.0,42.8357,42.9079,42.7183,42.8266,130480.0
2021-02-05 09:40:00,47.46,47.64,47.46,47.55,197230.0,42.8628,43.0253,42.8628,42.944,197230.0
2021-02-05 09:45:00,47.48,47.55,47.41,47.42,75940.0,42.8808,42.944,42.8176,42.8266,75940.0
2021-02-05 09:50:00,47.41,47.41,47.26,47.37,71300.0,42.8176,42.8176,42.6821,42.7815,71300.0
2021-02-05 09:55:00,47.33,47.4,47.26,47.37,97080.0,42.7453,42.8086,42.6821,42.7815,97080.0
2021-02-05 10:00:00,47.35,47.42,47.29,47.42,49500.0,42.7634,42.8266,42.7092,42.8266,49500.0
2021-02-05 10:05:00,47.41,47.41,47.23,47.29,66900.0,42.8176,42.8176,42.655,42.7092,66900.0
2021-02-05 10:10:00,47.3,47.34,47.23,47.29,48180.0,42.7183,42.7544,42.655,42.7092,48180.0
2021-02-05 10:15:00,47.32,47.34,47.16,47.19,89700.0,42.7363,42.7544,42.5918,42.6189,89700.0
2021-02-05 10:20:00,47.18,47.2,47.1,47.17,58230.0,42.6099,42.6279,42.5376,42.6008,58230.0
2021-02-05 10:25:00,47.17,47.2,47.14,47.17,94550.0,42.6008,42.6279,42.5738,42.6008,94550.0
2021-02-05 10:30:00,47.16,47.2,47.11,47.11,54300.0,42.5918,42.6279,42.5467,42.5467,54300.0
2021-02-05 10:35:00,47.13,47.18,47.1,47.16,55000.0,42.5647,42.6099,42.5376,42.5918,55000.0
2021-02-05 10:40:00,47.17,47.21,47.11,47.21,88960.0,42.6008,42.637,42.5467,42.637,88960.0
2021-02-05 10:45:00,47.21,47.26,47.17,47.26,92730.0,42.637,42.6821,42.6008,42.6821,92730.0
2021-02-05 10:50:00,47.26,47.27,47.19,47.19,68910.0,42.6821,42.6912,42.6189,42.6189,68910.0
2021-02-05 10:55:00,47.2,47.22,47.02,47.15,128180.0,42.6279,42.646,42.4654,42.5828,128180.0
2021-02-05 11:00:00,47.16,47.19,47.14,47.17,82190.0,42.5918,42.6189,42.5738,42.6008,82190.0
2021-02-05 11:05:00,47.17,47.23,47.16,47.18,98520.0,42.6008,42.655,42.5918,42.6099,98520.0
2021-02-05 11:10:00,47.18,47.18,47.13,47.17,26000.0,42.6099,42.6099,42.5647,42.6008,26000.0
2021-02-05 11:15:00,47.17,47.17,47.07,47.09,51750.0,42.6008,42.6008,42.5105,42.5286,51750.0
2021-02-05 11:20:00,47.09,47.09,47.02,47.02,33860.0,42.5286,42.5286,42.4654,42.4654,33860.0
2021-02-05 11:25:00,47.0,47.01,46.98,46.98,34030.0,42.4473,42.4563,42.4292,42.4292,34030.0
2021-02-05 11:30:00,47.0,47.03,46.98,47.03,37860.0,42.4473,42.4744,42.4292,42.4744,37860.0
2021-02-05 11:35:00,47.05,47.08,46.96,46.98,126600.0,42.4925,42.5196,42.4112,42.4292,126600.0
2021-02-05 11:40:00,46.99,47.01,46.98,46.99,48410.0,42.4383,42.4563,42.4292,42.4383,48410.0
2021-02-05 11:45:00,46.99,47.01,46.95,46.95,79210.0,42.4383,42.4563,42.4022,42.4022,79210.0
2021-02-05 11:50:00,46.95,46.98,46.86,46.86,89230.0,42.4022,42.4292,42.3209,42.3209,89230.0
2021-02-05 11:55:00,46.88,46.88,46.81,46.84,40280.0,42.3389,42.3389,42.2757,42.3028,40280.0
2021-02-05 12:00:00,46.81,46.89,46.8,46.89,68820.0,42.2757,42.348,42.2667,42.348,68820.0
2021-02-05 12:05:00,46.89,46.97,46.89,46.93,65160.0,42.348,42.4202,42.348,42.3841,65160.0
2021-02-05 12:10:00,46.95,46.98,46.94,46.95,55900.0,42.4022,42.4292,42.3931,42.4022,55900.0
2021-02-05 12:15:00,46.95,46.98,46.94,46.98,49090.0,42.4022,42.4292,42.3931,42.4292,49090.0
2021-02-05 12:20:00,46.98,47.0,46.95,46.99,43970.0,42.4292,42.4473,42.4022,42.4383,43970.0
2021-02-05 12:25:00,46.98,46.98,46.95,46.96,47270.0,42.4292,42.4292,42.4022,42.4112,47270.0
2021-02-05 12:30:00,46.97,47.02,46.95,47.02,19940.0,42.4202,42.4654,42.4022,42.4654,19940.0
2021-02-05 12:35:00,47.02,47.04,47.0,47.04,35160.0,42.4654,42.4834,42.4473,42.4834,35160.0
2021-02-05 12:40:00,47.06,47.11,47.04,47.08,46160.0,42.5015,42.5467,42.4834,42.5196,46160.0
2021-02-05 12:45:00,47.1,47.1,47.04,47.07,31370.0,42.5376,42.5376,42.4834,42.5105,31370.0
2021-02-05 12:50:00,47.07,47.1,47.05,47.1,29480.0,42.5105,42.5376,42.4925,42.5376,29480.0
2021-02-05 12:55:00,47.09,47.1,47.06,47.06,17200.0,42.5286,42.5376,42.5015,42.5015,17200.0
2021-02-05 13:00:00,47.09,47.09,47.07,47.09,39060.0,42.5286,42.5286,42.5105,42.5286,39060.0
2021-02-05 13:05:00,47.07,47.07,47.02,47.05,28170.0,42.5105,42.5105,42.4654,42.4925,28170.0
2021-02-05 13:10:00,47.05,47.06,47.03,47.04,58500.0,42.4925,42.5015,42.4744,42.4834,58500.0
2021-02-05 13:15:00,47.04,47.1,47.04,47.09,42020.0,42.4834,42.5376,42.4834,42.5286,42020.0
2021-02-05 13:20:00,47.1,47.1,47.0,47.01,59820.0,42.5376,42.5376,42.4473,42.4563,59820.0
2021-02-05 13:25:00,47.01,47.02,46.98,46.98,46900.0,42.4563,42.4654,42.4292,42.4292,46900.0
2021-02-05 13:30:00,46.98,47.0,46.94,46.94,73060.0,42.4292,42.4473,42.3931,42.3931,73060.0
2021-02-05 13:35:00,46.93,46.95,46.9,46.93,129750.0,42.3841,42.4022,42.357,42.3841,129750.0
2021-02-05 13:40:00,46.95,46.95,46.87,46.9,45460.0,42.4022,42.4022,42.3299,42.357,45460.0
2021-02-05 13:45:00,46.89,46.91,46.88,46.91,37900.0,42.348,42.366,42.3389,42.366,37900.0
2021-02-05 13:50:00,46.89,46.89,46.84,46.85,37220.0,42.348,42.348,42.3028,42.3118,37220.0
2021-02-05 13:55:00,46.85,46.89,46.84,46.85,38000.0,42.3118,42.348,42.3028,42.3118,38000.0
2021-02-05 14:00:00,46.87,46.87,46.8,46.8,62100.0,42.3299,42.3299,42.2667,42.2667,62100.0
2021-02-05 14:05:00,46.82,46.83,46.8,46.82,53230.0,42.2847,42.2938,42.2667,42.2847,53230.0
2021-02-05 14:10:00,46.82,46.83,46.79,46.81,27190.0,42.2847,42.2938,42.2577,42.2757,27190.0
2021-02-05 14:15:00,46.8,46.81,46.76,46.78,52700.0,42.2667,42.2757,42.2306,42.2486,52700.0
2021-02-05 14:20:00,46.8,46.82,46.77,46.78,46740.0,42.2667,42.2847,42.2396,42.2486,46740.0
2021-02-05 14:25:00,46.79,46.81,46.76,46.8,47390.0,42.2577,42.2757,42.2306,42.2667,47390.0
2021-02-05 14:30:00,46.8,46.81,46.76,46.76,70590.0,42.2667,42.2757,42.2306,42.2306,70590.0
2021-02-05 14:35:00,46.74,46.78,46.74,46.78,53850.0,42.2125,42.2486,42.2125,42.2486,53850.0
2021-02-05 14:40:00,46.77,46.78,46.74,46.75,73800.0,42.2396,42.2486,42.2125,42.2215,73800.0
2021-02-05 14:45:00,46.75,46.76,46.73,46.74,219880.0,42.2215,42.2306,42.2035,42.2125,219880.0
2021-02-05 14:50:00,46.73,46.75,46.72,46.74,132620.0,42.2035,42.2215,42.1944,42.2125,132620.0
2021-02-05 14:55:00,46.74,46.76,46.73,46.73,82360.0,42.2125,42.2306,42.2035,42.2035,82360.0
2021-02-05 15:00:00,46.73,46.73,46.67,46.68,86760.0,42.2035,42.2035,42.1493,42.1583,86760.0
2021-02-05 15:05:00,46.67,46.7,46.66,46.69,90190.0,42.1493,42.1764,42.1402,42.1673,90190.0
2021-02-05 15:10:00,46.71,46.71,46.63,46.68,109010.0,42.1854,42.1854,42.1132,42.1583,109010.0
2021-02-05 15:15:00,46.7,46.7,46.66,46.7,42240.0,42.1764,42.1764,42.1402,42.1764,42240.0
2021-02-05 15:20:00,46.7,46.71,46.68,46.7,89900.0,42.1764,42.1854,42.1583,42.1764,89900.0
2021-02-05 15:25:00,46.69,46.71,46.61,46.62,40000.0,42.1673,42.1854,42.0951,42.1041,40000.0
2021-02-05 15:30:00,46.63,46.64,46.61,46.64,85860.0,42.1132,42.1222,42.0951,42.1222,85860.0
2021-02-05 15:35:00,46.64,46.65,46.6,46.63,136620.0,42.1222,42.1312,42.0861,42.1132,136620.0
2021-02-05 15:40:00,46.64,46.66,46.61,46.62,111300.0,42.1222,42.1402,42.0951,42.1041,111300.0
2021-02-05 15:45:00,46.62,46.63,46.58,46.58,242050.0,42.1041,42.1132,42.068,42.068,242050.0
2021-02-05 15:50:00,46.55,46.65,46.54,46.63,229970.0,42.0409,42.1312,42.0319,42.1132,229970.0
2021-02-05 15:55:00,46.62,46.7,46.58,46.6,468930.0,42.1041,42.1764,42.068,42.0861,468930.0
2021-02-08 09:30:00,46.87,46.98,46.84,46.95,480950.0,42.3299,42.4292,42.3028,42.4022,480950.0
2021-02-08 09:35:00,47.02,47.05,46.9,46.9,309120.0,42.4654,42.4925,42.357,42.357,309120.0
2021-02-08 09:40:00,46.91,46.91,46.7,46.7,167930.0,42.366,42.366,42.1764,42.1764,167930.0
2021-02-08 09:45:00,46.73,46.91,46.69,46.89,84870.0,42.2035,42.366,42.1673,42.348,84870.0
2021-02-08 09:50:00,46.91,46.99,46.78,46.96,92610.0,42.366,42.4383,42.2486,42.4112,92610.0
2021-02-08 09:55:00,46.95,46.95,46.83,46.83,54440.0,42.4022,42.4022,42.2938,42.2938,54440.0
2021-02-08 10:00:00,46.84,46.84,46.77,46.79,75540.0,42.3028,42.3028,42.2396,42.2577,75540.0
2021-02-08 10:05:00,46.8,46.86,46.78,46.8,236280.0,42.2667,42.3209,42.2486,42.2667,236280.0
2021-02-08 10:10:00,46.8,46.8,46.68,46.7,126760.0,42.2667,42.2667,42.1583,42.1764,126760.0
2021-02-08 10:15:00,46.71,46.81,46.64,46.8,268360.0,42.1854,42.2757,42.1222,42.2667,268360.0
2021-02-08 10:20:00,46.8,46.81,46.7,46.73,67580.0,42.2667,42.2757,42.1764,42.2035,67580.0
2021-02-08 10:25:00,46.7,46.73,46.63,46.69,69180.0,42.1764,42.2035,42.1132,42.1673,69180.0
2021-02-08 10:30:00,46.76,46.86,46.75,46.83,70430.0,42.2306,42.3209,42.2215,42.2938,70430.0
2021-02-08 10:35:00,46.84,46.86,46.76,46.8,220570.0,42.3028,42.3209,42.2306,42.2667,220570.0
2021-02-08 10:40:00,46.79,46.83,46.77,46.8,82870.0,42.2577,42.2938,42.2396,42.2667,82870.0
2021-02-08 10:45:00,46.8,46.84,46.79,46.8,251000.0,42.2667,42.3028,42.2577,42.2667,251000.0
2021-02-08 10:50:00,46.8,46.8,46.73,46.76,229150.0,42.2667,42.2667,42.2035,42.2306,229150.0
2021-02-08 10:55:00,46.76,46.76,46.72,46.73,191610.0,42.2306,42.2306,42.1944,42.2035,191610.0
2021-02-08 11:00:00,46.74,46.85,46.74,46.81,121690.0,42.2125,42.3118,42.2125,42.2757,121690.0
2021-02-08 11:05:00,46.82,46.83,46.76,46.8,355470.0,42.2847,42.2938,42.2306,42.2667,355470.0
2021-02-08 11:10:00,46.81,46.83,46.74,46.75,149150.0,42.2757,42.2938,42.2125,42.2215,149150.0
2021-02-08 11:15:00,46.73,46.74,46.71,46.74,26190.0,42.2035,42.2125,42.1854,42.2125,26190.0
2021-02-08 11:20:00,46.76,46.77,46.73,46.75,24990.0,42.2306,42.2396,42.2035,42.2215,24990.0
2021-02-08 11:25:00,46.74,46.74,46.7,46.7,22410.0,42.2125,42.2125,42.1764,42.1764,22410.0
2021-02-08 11:30:00,46.69,46.71,46.59,46.64,47900.0,42.1673,42.1854,42.077,42.1222,47900.0
2021-02-08 11:35:00,46.64,46.66,46.59,46.63,46000.0,42.1222,42.1402,42.077,42.1132,46000.0
2021-02-08 11:40:00,46.63,46.64,46.56,46.62,114050.0,42.1132,42.1222,42.0499,42.1041,114050.0
2021-02-08 11:45:00,46.62,46.66,46.61,46.62,511530.0,42.1041,42.1402,42.0951,42.1041,511530.0
2021-02-08 11:50:00,46.62,46.65,46.61,46.62,194380.0,42.1041,42.1312,42.0951,42.1041,194380.0
2021-02-08 11:55:00,46.62,46.63,46.59,46.61,46570.0,42.1041,42.1132,42.077,42.0951,46570.0
2021-02-08 12:00:00,46.61,46.62,46.6,46.61,16720.0,42.0951,42.1041,42.0861,42.0951,16720.0
2021-02-08 12:05:00,46.63,46.64,46.6,46.6,71000.0,42.1132,42.1222,42.0861,42.0861,71000.0
2021-02-08 12:10:00,46.59,46.7,46.59,46.63,168610.0,42.077,42.1764,42.077,42.1132,168610.0
2021-02-08 12:15:00,46.64,46.64,46.61,46.63,92460.0,42.1222,42.1222,42.0951,42.1132,92460.0
2021-02-08 12:20:00,46.63,46.67,46.62,46.63,179320.0,42.1132,42.1493,42.1041,42.1132,179320.0
2021-02-08 12:25:00,46.64,46.65,46.62,46.63,184150.0,42.1222,42.1312,42.1041,42.1132,184150.0
2021-02-08 12:30:00,46.64,46.66,46.62,46.64,197510.0,42.1222,42.1402,42.1041,42.1222,197510.0
2021-02-08 12:35:00,46.64,46.65,46.62,46.63,78920.0,42.1222,42.1312,42.1041,42.1132,78920.0
2021-02-08 12:40:00,46.61,46.66,46.59,46.66,52830.0,42.0951,42.1402,42.077,42.1402,52830.0
2021-02-08 12:45:00,46.68,46.74,46.64,46.71,157560.0,42.1583,42.2125,42.1222,42.1854,157560.0
2021-02-08 12:50:00,46.7,46.71,46.67,46.7,57280.0,42.1764,42.1854,42.1493,42.1764,57280.0
2021-02-08 12:55:00,46.68,46.7,46.65,46.69,20060.0,42.1583,42.1764,42.1312,42.1673,20060.0
2021-02-08 13:00:00,46.69,46.69,46.63,46.64,33260.0,42.1673,42.1673,42.1132,42.1222,33260.0
2021-02-08 13:05:00,46.65,46.69,46.64,46.69,14000.0,42.1312,42.1673,42.1222,42.1673,14000.0
2021-02-08 13:10:00,46.71,46.72,46.68,46.72,16710.0,42.1854,42.1944,42.1583,42.1944,16710.0
2021-02-08 13:15:00,46.72,46.74,46.71,46.71,79120.0,42.1944,42.2125,42.1854,42.1854,79120.0
2021-02-08 13:20:00,46.71,46.74,46.7,46.72,85050.0,42.1854,42.2125,42.1764,42.1944,85050.0
2021-02-08 13:25:00,46.72,46.74,46.71,46.72,36220.0,42.1944,42.2125,42.1854,42.1944,36220.0
2021-02-08 13:30:00,46.73,46.75,46.7,46.7,150690.0,42.2035,42.2215,42.1764,42.1764,150690.0
2021-02-08 13:35:00,46.7,46.72,46.69,46.69,75780.0,42.1764,42.1944,42.1673,42.1673,75780.0
2021-02-08 13:40:00,46.7,46.7,46.68,46.7,25000.0,42.1764,42.1764,42.1583,42.1764,25000.0
2021-02-08 13:45:00,46.7,46.73,46.7,46.71,36160.0,42.1764,42.2035,42.1764,42.1854,36160.0
2021-02-08 13:50:00,46.7,46.7,46.62,46.62,26510.0,42.1764,42.1764,42.1041,42.1041,26510.0
2021-02-08 13:55:00,46.62,46.66,46.61,46.65,16230.0,42.1041,42.1402,42.0951,42.1312,16230.0
2021-02-08 14:00:00,46.66,46.68,46.64,46.67,30780.0,42.1402,42.1583,42.1222,42.1493,30780.0
2021-02-08 14:05:00,46.67,46.75,46.67,46.75,115010.0,42.1493,42.2215,42.1493,42.2215,115010.0
2021-02-08 14:10:00,46.75,46.8,46.75,46.77,85320.0,42.2215,42.2667,42.2215,42.2396,85320.0
2021-02-08 14:15:00,46.77,46.79,46.77,46.77,21400.0,42.2396,42.2577,42.2396,42.2396,21400.0
2021-02-08 14:20:00,46.77,46.86,46.75,46.85,74190.0,42.2396,42.3209,42.2215,42.3118,74190.0
2021-02-08 14:25:00,46.84,46.85,46.82,46.85,18370.0,42.3028,42.3118,42.2847,42.3118,18370.0
2021-02-08 14:30:00,46.85,46.92,46.85,46.89,66520.0,42.3118,42.3751,42.3118,42.348,66520.0
2021-02-08 14:35:00,46.9,46.96,46.9,46.95,51220.0,42.357,42.4112,42.357,42.4022,51220.0
2021-02-08 14:40:00,46.94,46.94,46.92,46.94,39370.0,42.3931,42.3931,42.3751,42.3931,39370.0
2021-02-08 14:45:00,46.93,46.95,46.89,46.89,29920.0,42.3841,42.4022,42.348,42.348,29920.0
2021-02-08 14:50:00,46.9,46.94,46.88,46.94,25000.0,42.357,42.3931,42.3389,42.3931,25000.0
2021-02-08 14:55:00,46.95,46.97,46.93,46.94,34890.0,42.4022,42.4202,42.3841,42.3931,34890.0
2021-02-08 15:00:00,46.92,46.96,46.92,46.96,21390.0,42.3751,42.4112,42.3751,42.4112,21390.0
2021-02-08 15:05:00,46.97,47.0,46.96,46.99,52310.0,42.4202,42.4473,42.4112,42.4383,52310.0
2021-02-08 15:10:00,47.0,47.02,46.98,47.02,45290.0,42.4473,42.4654,42.4292,42.4654,45290.0
2021-02-08 15:15:00,47.02,47.02,46.98,47.0,59370.0,42.4654,42.4654,42.4292,42.4473,59370.0
2021-02-08 15:20:00,47.01,47.02,47.0,47.02,34430.0,42.4563,42.4654,42.4473,42.4654,34430.0
2021-02-08 15:25:00,47.02,47.03,46.99,47.0,84320.0,42.4654,42.4744,42.4383,42.4473,84320.0
2021-02-08 15:30:00,47.0,47.03,47.0,47.03,79080.0,42.4473,42.4744,42.4473,42.4744,79080.0
2021-02-08 15:35:00,47.02,47.05,47.02,47.02,52000.0,42.4654,42.4925,42.4654,42.4654,52000.0
2021-02-08 15:40:00,47.03,47.03,47.0,47.01,57570.0,42.4744,42.4744,42.4473,42.4563,57570.0
2021-02-08 15:45:00,47.01,47.07,46.97,47.06,234160.0,42.4563,42.5105,42.4202,42.5015,234160.0
2021-02-08 15:50:00,47.06,47.26,47.06,47.22,504520.0,42.5015,42.6821,42.5015,42.646,504520.0
2021-02-08 15:55:00,47.21,47.34,47.17,47.28,1195650.0,42.637,42.7544,42.6008,42.7002,1195650.0
2021-02-09 09:30:00,47.2,47.31,47.12,47.14,236070.0,42.6279,42.7273,42.5557,42.5738,236070.0
2021-02-09 09:35:00,47.13,47.3,47.12,47.17,41480.0,42.5647,42.7183,42.5557,42.6008,41480.0
2021-02-09 09:40:00,47.21,47.26,47.12,47.2,55830.0,42.637,42.6821,42.5557,42.6279,55830.0
2021-02-09 09:45:00,47.17,47.27,47.17,47.27,124790.0,42.6008,42.6912,42.6008,42.6912,124790.0
2021-02-09 09:50:00,47.27,47.37,47.23,47.36,62800.0,42.6912,42.7815,42.655,42.7724,62800.0
2021-02-09 09:55:00,47.33,47.37,47.29,47.32,47740.0,42.7453,42.7815,42.7092,42.7363,47740.0
2021-02-09 10:00:00,47.32,47.39,47.3,47.33,41090.0,42.7363,42.7995,42.7183,42.7453,41090.0
2021-02-09 10:05:00,47.3,47.3,47.23,47.27,36960.0,42.7183,42.7183,42.655,42.6912,36960.0
2021-02-09 10:10:00,47.26,47.32,47.26,47.29,46870.0,42.6821,42.7363,42.6821,42.7092,46870.0
2021-02-09 10:15:00,47.27,47.37,47.27,47.36,45100.0,42.6912,42.7815,42.6912,42.7724,45100.0
2021-02-09 10:20:00,47.37,47.37,47.27,47.27,42490.0,42.7815,42.7815,42.6912,42.6912,42490.0
2021-02-09 10:25:00,47.31,47.32,47.23,47.23,42770.0,42.7273,42.7363,42.655,42.655,42770.0
2021-02-09 10:30:00,47.17,47.22,47.17,47.2,26640.0,42.6008,42.646,42.6008,42.6279,26640.0
2021-02-09 10:35:00,47.2,47.28,47.2,47.26,157770.0,42.6279,42.7002,42.6279,42.6821,157770.0
2021-02-09 10:40:00,47.24,47.25,47.21,47.24,16140.0,42.6641,42.6731,42.637,42.6641,16140.0
2021-02-09 10:45:00,47.24,47.25,47.18,47.21,67420.0,42.6641,42.6731,42.6099,42.637,67420.0
2021-02-09 10:50:00,47.21,47.21,47.13,47.13,94910.0,42.637,42.637,42.5647,42.5647,94910.0
2021-02-09 10:55:00,47.12,47.17,47.09,47.11,41400.0,42.5557,42.6008,42.5286,42.5467,41400.0
2021-02-09 11:00:00,47.14,47.17,47.13,47.16,19310.0,42.5738,42.6008,42.5647,42.5918,19310.0
2021-02-09 11:05:00,47.15,47.16,47.07,47.09,50000.0,42.5828,42.5918,42.5105,42.5286,50000.0
2021-02-09 11:10:00,47.1,47.1,46.98,46.99,47290.0,42.5376,42.5376,42.4292,42.4383,47290.0
2021-02-09 11:15:00,47.02,47.02,46.86,46.93,59890.0,42.4654,42.4654,42.3209,42.3841,59890.0
2021-02-09 11:20:00,46.98,47.0,46.96,47.0,14770.0,42.4292,42.4473,42.4112,42.4473,14770.0
2021-02-09 11:25:00,46.96,47.1,46.96,47.07,43050.0,42.4112,42.5376,42.4112,42.5105,43050.0
2021-02-09 11:30:00,47.05,47.09,47.05,47.09,37140.0,42.4925,42.5286,42.4925,42.5286,37140.0
2021-02-09 11:35:00,47.09,47.17,47.09,47.17,20000.0,42.5286,42.6008,42.5286,42.6008,20000.0
2021-02-09 11:40:00,47.15,47.2,47.15,47.19,47340.0,42.5828,42.6279,42.5828,42.6189,47340.0
2021-02-09 11:45:00,47.19,47.2,47.16,47.17,20000.0,42.6189,42.6279,42.5918,42.6008,20000.0
2021-02-09 11:50:00,47.19,47.25,47.19,47.23,98330.0,42.6189,42.6731,42.6189,42.655,98330.0
2021-02-09 11:55:00,47.21,47.24,47.21,47.23,20000.0,42.637,42.6641,42.637,42.655,20000.0
2021-02-09 12:00:00,47.2,47.24,47.2,47.24,64050.0,42.6279,42.6641,42.6279,42.6641,64050.0
2021-02-09 12:05:00,47.24,47.34,47.23,47.34,179600.0,42.6641,42.7544,42.655,42.7544,179600.0
2021-02-09 12:10:00,47.34,47.38,47.31,47.37,71610.0,42.7544,42.7905,42.7273,42.7815,71610.0
2021-02-09 12:15:00,47.38,47.45,47.38,47.43,144060.0,42.7905,42.8537,42.7905,42.8357,144060.0
2021-02-09 12:20:00,47.44,47.46,47.41,47.45,38920.0,42.8447,42.8628,42.8176,42.8537,38920.0
2021-02-09 12:25:00,47.46,47.48,47.42,47.46,41170.0,42.8628,42.8808,42.8266,42.8628,41170.0
2021-02-09 12:30:00,47.44,47.49,47.43,47.48,31430.0,42.8447,42.8898,42.8357,42.8808,31430.0
2021-02-09 12:35:00,47.46,47.46,47.36,47.38,37300.0,42.8628,42.8628,42.7724,42.7905,37300.0
2021-02-09 12:40:00,47.37,47.42,47.35,47.42,49100.0,42.7815,42.8266,42.7634,42.8266,49100.0
2021-02-09 12:45:00,47.41,47.41,47.38,47.41,37940.0,42.8176,42.8176,42.7905,42.8176,37940.0
2021-02-09 12:50:00,47.41,47.42,47.38,47.4,39070.0,42.8176,42.8266,42.7905,42.8086,39070.0
2021-02-09 12:55:00,47.4,47.41,47.35,47.37,18500.0,42.8086,42.8176,42.7634,42.7815,18500.0
2021-02-09 13:00:00,47.39,47.44,47.37,47.44,46670.0,42.7995,42.8447,42.7815,42.8447,46670.0
2021-02-09 13:05:00,47.45,47.5,47.44,47.5,42990.0,42.8537,42.8989,42.8447,42.8989,42990.0
2021-02-09 13:10:00,47.5,47.52,47.49,47.51,131570.0,42.8989,42.9169,42.8898,42.9079,131570.0
2021-02-09 13:15:00,47.5,47.5,47.43,47.47,73790.0,42.8989,42.8989,42.8357,42.8718,73790.0
2021-02-09 13:20:00,47.46,47.49,47.42,47.43,53900.0,42.8628,42.8898,42.8266,42.8357,53900.0
2021-02-09 13:25:00,47.44,47.47,47.44,47.47,36020.0,42.8447,42.8718,42.8447,42.8718,36020.0
2021-02-09 13:30:00,47.47,47.52,47.46,47.52,101550.0,42.8718,42.9169,42.8628,42.9169,101550.0
2021-02-09 13:35:00,47.52,47.52,47.44,47.46,59150.0,42.9169,42.9169,42.8447,42.8628,59150.0
2021-02-09 13:40:00,47.46,47.49,47.45,47.45,37280.0,42.8628,42.8898,42.8537,42.8537,37280.0
2021-02-09 13:45:00,47.45,47.46,47.38,47.39,27030.0,42.8537,42.8628,42.7905,42.7995,27030.0
2021-02-09 13:50:00,47.4,47.4,47.39,47.39,20000.0,42.8086,42.8086,42.7995,42.7995,20000.0
2021-02-09 13:55:00,47.39,47.39,47.35,47.35,31200.0,42.7995,42.7995,42.7634,42.7634,31200.0
2021-02-09 14:00:00,47.36,47.36,47.34,47.34,21000.0,42.7724,42.7724,42.7544,42.7544,21000.0
2021-02-09 14:05:00,47.35,47.39,47.34,47.39,30760.0,42.7634,42.7995,42.7544,42.7995,30760.0
2021-02-09 14:10:00,47.38,47.39,47.35,47.35,20420.0,42.7905,42.7995,42.7634,42.7634,20420.0
2021-02-09 14:15:00,47.37,47.37,47.36,47.36,30430.0,42.7815,42.7815,42.7724,42.7724,30430.0
2021-02-09 14:20:00,47.36,47.38,47.36,47.37,21000.0,42.7724,42.7905,42.7724,42.7815,21000.0
2021-02-09 14:25:00,47.37,47.37,47.31,47.34,45130.0,42.7815,42.7815,42.7273,42.7544,45130.0
2021-02-09 14:30:00,47.34,47.37,47.32,47.36,75490.0,42.7544,42.7815,42.7363,42.7724,75490.0
2021-02-09 14:35:00,47.36,47.38,47.35,47.37,39500.0,42.7724,42.7905,42.7634,42.7815,39500.0
2021-02-09 14:40:00,47.39,47.43,47.38,47.4,50540.0,42.7995,42.8357,42.7905,42.8086,50540.0
2021-02-09 14:45:00,47.4,47.4,47.37,47.4,48370.0,42.8086,42.8086,42.7815,42.8086,48370.0
2021-02-09 14:50:00,47.4,47.43,47.39,47.43,34970.0,42.8086,42.8357,42.7995,42.8357,34970.0
2021-02-09 14:55:00,47.43,47.46,47.43,47.45,21400.0,42.8357,42.8628,42.8357,42.8537,21400.0
2021-02-09 15:00:00,47.45,47.45,47.39,47.41,53820.0,42.8537,42.8537,42.7995,42.8176,53820.0
2021-02-09 15:05:00,47.4,47.41,47.38,47.39,139180.0,42.8086,42.8176,42.7905,42.7995,139180.0
2021-02-09 15:10:00,47.39,47.43,47.38,47.42,106210.0,42.7995,42.8357,42.7905,42.8266,106210.0
2021-02-09 15:15:00,47.42,47.43,47.41,47.43,32100.0,42.8266,42.8357,42.8176,42.8357,32100.0
2021-02-09 15:20:00,47.43,47.46,47.4,47.4,137700.0,42.8357,42.8628,42.8086,42.8086,137700.0
2021-02-09 15:25:00,47.4,47.41,47.38,47.39,86510.0,42.8086,42.8176,42.7905,42.7995,86510.0
2021-02-09 15:30:00,47.39,47.43,47.38,47.39,262340.0,42.7995,42.8357,42.7905,42.7995,262340.0
2021-02-09 15:35:00,47.4,47.41,47.39,47.41,109790.0,42.8086,42.8176,42.7995,42.8176,109790.0
2021-02-09 15:40:00,47.41,47.42,47.38,47.39,224990.0,42.8176,42.8266,42.7905,42.7995,224990.0
2021-02-09 15:45:00,47.4,47.44,47.39,47.41,130240.0,42.8086,42.8447,42.7995,42.8176,130240.0
2021-02-09 15:50:00,47.4,47.45,47.36,47.4,489760.0,42.8086,42.8537,42.7724,42.8086,489760.0
2021-02-09 15:55:00,47.41,47.49,47.4,47.46,654240.0,42.8176,42.8898,42.8086,42.8628,654240.0
2021-02-10 09:30:00,47.69,47.75,47.36,47.36,348030.0,43.0705,43.1247,42.7724,42.7724,348030.0
2021-02-10 09:35:00,47.4,47.53,47.36,47.43,87750.0,42.8086,42.926,42.7724,42.8357,87750.0
2021-02-10 09:40:00,47.43,47.43,47.34,47.39,106520.0,42.8357,42.8357,42.7544,42.7995,106520.0
2021-02-10 09:45:00,47.39,47.53,47.35,47.51,109330.0,42.7995,42.926,42.7634,42.9079,109330.0
2021-02-10 09:50:00,47.49,47.53,47.4,47.51,86530.0,42.8898,42.926,42.8086,42.9079,86530.0
2021-02-10 09:55:00,47.5,47.54,47.42,47.51,65520.0,42.8989,42.935,42.8266,42.9079,65520.0
2021-02-10 10:00:00,47.47,47.62,47.47,47.6,134550.0,42.8718,43.0073,42.8718,42.9892,134550.0
2021-02-10 10:05:00,47.6,47.6,47.43,47.45,66210.0,42.9892,42.9892,42.8357,42.8537,66210.0
2021-02-10 10:10:00,47.46,47.46,47.31,47.32,70590.0,42.8628,42.8628,42.7273,42.7363,70590.0
2021-02-10 10:15:00,47.28,47.32,47.24,47.24,63420.0,42.7002,42.7363,42.6641,42.6641,63420.0
2021-02-10 10:20:00,47.22,47.22,46.87,46.91,103550.0,42.646,42.646,42.3299,42.366,103550.0
2021-02-10 10:25:00,46.92,47.24,46.9,47.09,104120.0,42.3751,42.6641,42.357,42.5286,104120.0
2021-02-10 10:30:00,46.98,47.1,46.94,46.94,63920.0,42.4292,42.5376,42.3931,42.3931,63920.0
2021-02-10 10:35:00,46.96,47.05,46.89,46.92,144610.0,42.4112,42.4925,42.348,42.3751,144610.0
2021-02-10 10:40:00,46.87,46.94,46.55,46.61,99710.0,42.3299,42.3931,42.0409,42.0951,99710.0
2021-02-10 10:45:00,46.61,46.78,46.61,46.72,102250.0,42.0951,42.2486,42.0951,42.1944,102250.0
2021-02-10 10:50:00,46.75,46.9,46.73,46.87,59450.0,42.2215,42.357,42.2035,42.3299,59450.0
2021-02-10 10:55:00,46.86,46.95,46.86,46.92,70250.0,42.3209,42.4022,42.3209,42.3751,70250.0
2021-02-10 11:00:00,46.92,46.97,46.83,46.83,65000.0,42.3751,42.4202,42.2938,42.2938,65000.0
2021-02-10 11:05:00,46.8,46.87,46.77,46.86,57470.0,42.2667,42.3299,42.2396,42.3209,57470.0
2021-02-10 11:10:00,46.89,47.0,46.86,46.96,51250.0,42.348,42.4473,42.3209,42.4112,51250.0
2021-02-10 11:15:00,46.94,46.99,46.92,46.95,75460.0,42.3931,42.4383,42.3751,42.4022,75460.0
2021-02-10 11:20:00,46.95,47.08,46.95,47.06,55450.0,42.4022,42.5196,42.4022,42.5015,55450.0
2021-02-10 11:25:00,47.06,47.06,46.92,46.93,70540.0,42.5015,42.5015,42.3751,42.3841,70540.0
2021-02-10 11:30:00,46.93,47.0,46.83,47.0,44380.0,42.3841,42.4473,42.2938,42.4473,44380.0
2021-02-10 11:35:00,47.02,47.02,46.96,46.97,23740.0,42.4654,42.4654,42.4112,42.4202,23740.0
2021-02-10 11:40:00,47.0,47.0,46.94,46.97,28550.0,42.4473,42.4473,42.3931,42.4202,28550.0
2021-02-10 11:45:00,46.95,47.0,46.95,47.0,25620.0,42.4022,42.4473,42.4022,42.4473,25620.0
2021-02-10 11:50:00,47.0,47.02,46.95,47.0,46570.0,42.4473,42.4654,42.4022,42.4473,46570.0
2021-02-10 11:55:00,47.02,47.05,46.94,46.94,37600.0,42.4654,42.4925,42.3931,42.3931,37600.0
2021-02-10 12:00:00,46.94,46.94,46.89,46.93,53080.0,42.3931,42.3931,42.348,42.3841,53080.0
2021-02-10 12:05:00,46.94,46.94,46.89,46.92,47730.0,42.3931,42.3931,42.348,42.3751,47730.0
2021-02-10 12:10:00,46.93,47.0,46.89,47.0,21590.0,42.3841,42.4473,42.348,42.4473,21590.0
2021-02-10 12:15:00,46.97,47.0,46.91,46.99,26180.0,42.4202,42.4473,42.366,42.4383,26180.0
2021-02-10 12:20:00,46.98,46.98,46.9,46.9,18240.0,42.4292,42.4292,42.357,42.357,18240.0
2021-02-10 12:25:00,46.87,47.01,46.87,46.99,71420.0,42.3299,42.4563,42.3299,42.4383,71420.0
2021-02-10 12:30:00,46.98,46.99,46.95,46.97,15010.0,42.4292,42.4383,42.4022,42.4202,15010.0
2021-02-10 12:35:00,46.99,47.01,46.93,46.93,23050.0,42.4383,42.4563,42.3841,42.3841,23050.0
2021-02-10 12:40:00,46.93,46.96,46.93,46.95,32000.0,42.3841,42.4112,42.3841,42.4022,32000.0
2021-02-10 12:45:00,46.92,46.99,46.92,46.99,35670.0,42.3751,42.4383,42.3751,42.4383,35670.0
2021-02-10 12:50:00,46.98,47.0,46.95,46.95,37510.0,42.4292,42.4473,42.4022,42.4022,37510.0
2021-02-10 12:55:00,46.95,47.0,46.94,46.96,60950.0,42.4022,42.4473,42.3931,42.4112,60950.0
2021-02-10 13:00:00,46.95,46.99,46.93,46.98,30160.0,42.4022,42.4383,42.3841,42.4292,30160.0
2021-02-10 13:05:00,46.96,46.99,46.96,46.97,24150.0,42.4112,42.4383,42.4112,42.4202,24150.0
2021-02-10 13:10:00,46.96,46.98,46.94,46.97,50660.0,42.4112,42.4292,42.3931,42.4202,50660.0
2021-02-10 13:15:00,46.96,46.96,46.94,46.94,16000.0,42.4112,42.4112,42.3931,42.3931,16000.0
2021-02-10 13:20:00,46.94,46.95,46.91,46.92,34370.0,42.3931,42.4022,42.366,42.3751,34370.0
2021-02-10 13:25:00,46.93,46.93,46.89,46.91,40990.0,42.3841,42.3841,42.348,42.366,40990.0
2021-02-10 13:30:00,46.9,46.93,46.89,46.89,20000.0,42.357,42.3841,42.348,42.348,20000.0
2021-02-10 13:35:00,46.9,46.94,46.88,46.94,27760.0,42.357,42.3931,42.3389,42.3931,27760.0
2021-02-10 13:40:00,46.95,46.96,46.93,46.93,40570.0,42.4022,42.4112,42.3841,42.3841,40570.0
2021-02-10 13:45:00,46.93,46.97,46.85,46.88,72680.0,42.3841,42.4202,42.3118,42.3389,72680.0
2021-02-10 13:50:00,46.87,46.91,46.86,46.88,26110.0,42.3299,42.366,42.3209,42.3389,26110.0
2021-02-10 13:55:00,46.89,46.9,46.88,46.9,15710.0,42.348,42.357,42.3389,42.357,15710.0
2021-02-10 14:00:00,46.9,46.97,46.9,46.93,69140.0,42.357,42.4202,42.357,42.3841,69140.0
2021-02-10 14:05:00,46.92,46.94,46.91,46.91,28780.0,42.3751,42.3931,42.366,42.366,28780.0
2021-02-10 14:10:00,46.91,46.96,46.91,46.95,34200.0,42.366,42.4112,42.366,42.4022,34200.0
2021-02-10 14:15:00,46.93,46.96,46.91,46.95,61170.0,42.3841,42.4112,42.366,42.4022,61170.0
2021-02-10 14:20:00,46.95,46.95,46.84,46.87,51090.0,42.4022,42.4022,42.3028,42.3299,51090.0
2021-02-10 14:25:00,46.87,47.0,46.84,46.99,93670.0,42.3299,42.4473,42.3028,42.4383,93670.0
2021-02-10 14:30:00,47.0,47.12,47.0,47.11,75240.0,42.4473,42.5557,42.4473,42.5467,75240.0
2021-02-10 14:35:00,47.1,47.11,47.07,47.09,31000.0,42.5376,42.5467,42.5105,42.5286,31000.0
2021-02-10 14:40:00,47.09,47.16,47.09,47.12,62310.0,42.5286,42.5918,42.5286,42.5557,62310.0
2021-02-10 14:45:00,47.12,47.14,47.09,47.12,70990.0,42.5557,42.5738,42.5286,42.5557,70990.0
2021-02-10 14:50:00,47.1,47.14,47.03,47.03,80950.0,42.5376,42.5738,42.4744,42.4744,80950.0
2021-02-10 14:55:00,47.05,47.14,47.04,47.13,50810.0,42.4925,42.5738,42.4834,42.5647,50810.0
2021-02-10 15:00:00,47.15,47.2,47.08,47.13,114970.0,42.5828,42.6279,42.5196,42.5647,114970.0
2021-02-10 15:05:00,47.14,47.17,47.13,47.14,93050.0,42.5738,42.6008,42.5647,42.5738,93050.0
2021-02-10 15:10:00,47.15,47.25,47.13,47.23,67820.0,42.5828,42.6731,42.5647,42.655,67820.0
2021-02-10 15:15:00,47.23,47.24,47.17,47.2,56980.0,42.655,42.6641,42.6008,42.6279,56980.0
2021-02-10 15:20:00,47.19,47.19,47.09,47.09,174650.0,42.6189,42.6189,42.5286,42.5286,174650.0
2021-02-10 15:25:00,47.1,47.14,47.05,47.07,118660.0,42.5376,42.5738,42.4925,42.5105,118660.0
2021-02-10 15:30:00,47.08,47.13,47.01,47.02,89460.0,42.5196,42.5647,42.4563,42.4654,89460.0
2021-02-10 15:35:00,47.01,47.03,46.95,46.96,80450.0,42.4563,42.4744,42.4022,42.4112,80450.0
2021-02-10 15:40:00,46.96,46.96,46.87,46.89,112910.0,42.4112,42.4112,42.3299,42.348,112910.0
2021-02-10 15:45:00,46.89,46.97,46.86,46.94,97490.0,42.348,42.4202,42.3209,42.3931,97490.0
2021-02-10 15:50:00,46.92,47.01,46.89,46.93,381060.0,42.3751,42.4563,42.348,42.3841,381060.0
2021-02-10 15:55:00,46.95,47.03,46.92,46.97,635590.0,42.4022,42.4744,42.3751,42.4202,635590.0
2021-02-11 09:30:00,47.38,47.54,47.15,47.34,394790.0,42.7905,42.935,42.5828,42.7544,394790.0
2021-02-11 09:35:00,47.3,47.36,47.1,47.25,57150.0,42.7183,42.7724,42.5376,42.6731,57150.0
2021-02-11 09:40:00,47.26,47.26,47.09,47.09,60050.0,42.6821,42.6821,42.5286,42.5286,60050.0
2021-02-11 09:45:00,47.13,47.3,47.07,47.2,61390.0,42.5647,42.7183,42.5105,42.6279,61390.0
2021-02-11 09:50:00,47.26,47.26,47.03,47.1,63000.0,42.6821,42.6821,42.4744,42.5376,63000.0
2021-02-11 09:55:00,47.15,47.23,47.13,47.14,171780.0,42.5828,42.655,42.5647,42.5738,171780.0
2021-02-11 10:00:00,47.1,47.21,47.1,47.17,77000.0,42.5376,42.637,42.5376,42.6008,77000.0
2021-02-11 10:05:00,47.22,47.22,47.13,47.17,26500.0,42.646,42.646,42.5647,42.6008,26500.0
2021-02-11 10:10:00,47.14,47.2,47.11,47.19,46500.0,42.5738,42.6279,42.5467,42.6189,46500.0
2021-02-11 10:15:00,47.19,47.31,47.17,47.31,46190.0,42.6189,42.7273,42.6008,42.7273,46190.0
2021-02-11 10:20:00,47.32,47.35,47.27,47.3,120270.0,42.7363,42.7634,42.6912,42.7183,120270.0
2021-02-11 10:25:00,47.3,47.31,47.23,47.29,72380.0,42.7183,42.7273,42.655,42.7092,72380.0
2021-02-11 10:30:00,47.31,47.33,47.21,47.23,51940.0,42.7273,42.7453,42.637,42.655,51940.0
2021-02-11 10:35:00,47.24,47.28,47.22,47.28,58030.0,42.6641,42.7002,42.646,42.7002,58030.0
2021-02-11 10:40:00,47.27,47.33,47.25,47.29,116540.0,42.6912,42.7453,42.6731,42.7092,116540.0
2021-02-11 10:45:00,47.28,47.39,47.27,47.36,111350.0,42.7002,42.7995,42.6912,42.7724,111350.0
2021-02-11 10:50:00,47.38,47.4,47.31,47.38,149800.0,42.7905,42.8086,42.7273,42.7905,149800.0
2021-02-11 10:55:00,47.38,47.38,47.14,47.22,194060.0,42.7905,42.7905,42.5738,42.646,194060.0
2021-02-11 11:00:00,47.24,47.33,47.19,47.32,37360.0,42.6641,42.7453,42.6189,42.7363,37360.0
2021-02-11 11:05:00,47.3,47.37,47.3,47.36,89530.0,42.7183,42.7815,42.7183,42.7724,89530.0
2021-02-11 11:10:00,47.34,47.44,47.3,47.4,190570.0,42.7544,42.8447,42.7183,42.8086,190570.0
2021-02-11 11:15:00,47.4,47.41,47.32,47.34,156460.0,42.8086,42.8176,42.7363,42.7544,156460.0
2021-02-11 11:20:00,47.35,47.37,47.33,47.36,101120.0,42.7634,42.7815,42.7453,42.7724,101120.0
2021-02-11 11:25:00,47.36,47.37,47.33,47.34,150900.0,42.7724,42.7815,42.7453,42.7544,150900.0
2021-02-11 11:30:00,47.35,47.43,47.34,47.42,101640.0,42.7634,42.8357,42.7544,42.8266,101640.0
2021-02-11 11:35:00,47.41,47.42,47.37,47.38,116430.0,42.8176,42.8266,42.7815,42.7905,116430.0
2021-02-11 11:40:00,47.39,47.4,47.36,47.39,85320.0,42.7995,42.8086,42.7724,42.7995,85320.0
2021-02-11 11:45:00,47.39,47.42,47.37,47.39,109930.0,42.7995,42.8266,42.7815,42.7995,109930.0
2021-02-11 11:50:00,47.39,47.41,47.35,47.37,111660.0,42.7995,42.8176,42.7634,42.7815,111660.0
2021-02-11 11:55:00,47.37,47.38,47.34,47.38,83830.0,42.7815,42.7905,42.7544,42.7905,83830.0
2021-02-11 12:00:00,47.38,47.42,47.36,47.42,192250.0,42.7905,42.8266,42.7724,42.8266,192250.0
2021-02-11 12:05:00,47.41,47.43,47.35,47.36,39000.0,42.8176,42.8357,42.7634,42.7724,39000.0
2021-02-11 12:10:00,47.33,47.39,47.31,47.36,60930.0,42.7453,42.7995,42.7273,42.7724,60930.0
2021-02-11 12:15:00,47.34,47.34,47.16,47.16,120120.0,42.7544,42.7544,42.5918,42.5918,120120.0
2021-02-11 12:20:00,47.18,47.23,47.14,47.14,93600.0,42.6099,42.655,42.5738,42.5738,93600.0
2021-02-11 12:25:00,47.13,47.14,46.96,46.97,120430.0,42.5647,42.5738,42.4112,42.4202,120430.0
2021-02-11 12:30:00,46.92,47.09,46.92,47.07,68550.0,42.3751,42.5286,42.3751,42.5105,68550.0
2021-02-11 12:35:00,47.09,47.16,47.08,47.12,61800.0,42.5286,42.5918,42.5196,42.5557,61800.0
2021-02-11 12:40:00,47.14,47.14,47.05,47.05,206300.0,42.5738,42.5738,42.4925,42.4925,206300.0
2021-02-11 12:45:00,47.05,47.13,46.96,47.13,56690.0,42.4925,42.5647,42.4112,42.5647,56690.0
2021-02-11 12:50:00,47.16,47.19,47.11,47.18,59550.0,42.5918,42.6189,42.5467,42.6099,59550.0
2021-02-11 12:55:00,47.2,47.33,47.2,47.28,34460.0,42.6279,42.7453,42.6279,42.7002,34460.0
2021-02-11 13:00:00,47.31,47.33,47.28,47.31,63560.0,42.7273,42.7453,42.7002,42.7273,63560.0
2021-02-11 13:05:00,47.3,47.32,47.23,47.23,76130.0,42.7183,42.7363,42.655,42.655,76130.0
2021-02-11 13:10:00,47.23,47.34,47.23,47.32,73510.0,42.655,42.7544,42.655,42.7363,73510.0
2021-02-11 13:15:00,47.31,47.35,47.3,47.32,98450.0,42.7273,42.7634,42.7183,42.7363,98450.0
2021-02-11 13:20:00,47.32,47.41,47.32,47.41,92530.0,42.7363,42.8176,42.7363,42.8176,92530.0
2021-02-11 13:25:00,47.4,47.44,47.35,47.39,146670.0,42.8086,42.8447,42.7634,42.7995,146670.0
2021-02-11 13:30:00,47.4,47.46,47.38,47.45,274950.0,42.8086,42.8628,42.7905,42.8537,274950.0
2021-02-11 13:35:00,47.46,47.49,47.38,47.46,444120.0,42.8628,42.8898,42.7905,42.8628,444120.0
2021-02-11 13:40:00,47.46,47.49,47.42,47.42,87240.0,42.8628,42.8898,42.8266,42.8266,87240.0
2021-02-11 13:45:00,47.42,47.42,47.35,47.4,86270.0,42.8266,42.8266,42.7634,42.8086,86270.0
2021-02-11 13:50:00,47.41,47.45,47.41,47.43,163460.0,42.8176,42.8537,42.8176,42.8357,163460.0
2021-02-11 13:55:00,47.42,47.43,47.39,47.39,75470.0,42.8266,42.8357,42.7995,42.7995,75470.0
2021-02-11 14:00:00,47.4,47.41,47.32,47.4,85020.0,42.8086,42.8176,42.7363,42.8086,85020.0
2021-02-11 14:05:00,47.41,47.42,47.4,47.41,27950.0,42.8176,42.8266,42.8086,42.8176,27950.0
2021-02-11 14:10:00,47.39,47.4,47.36,47.4,44970.0,42.7995,42.8086,42.7724,42.8086,44970.0
2021-02-11 14:15:00,47.42,47.46,47.41,47.45,93740.0,42.8266,42.8628,42.8176,42.8537,93740.0
2021-02-11 14:20:00,47.47,47.51,47.36,47.44,124460.0,42.8718,42.9079,42.7724,42.8447,124460.0
2021-02-11 14:25:00,47.44,47.52,47.44,47.52,46920.0,42.8447,42.9169,42.8447,42.9169,46920.0
2021-02-11 14:30:00,47.51,47.53,47.5,47.53,43490.0,42.9079,42.926,42.8989,42.926,43490.0
2021-02-11 14:35:00,47.52,47.52,47.41,47.44,97480.0,42.9169,42.9169,42.8176,42.8447,97480.0
2021-02-11 14:40:00,47.44,47.55,47.44,47.55,44340.0,42.8447,42.944,42.8447,42.944,44340.0
2021-02-11 14:45:00,47.54,47.58,47.54,47.57,47260.0,42.935,42.9711,42.935,42.9621,47260.0
2021-02-11 14:50:00,47.57,47.58,47.53,47.55,60280.0,42.9621,42.9711,42.926,42.944,60280.0
2021-02-11 14:55:00,47.55,47.55,47.46,47.51,81730.0,42.944,42.944,42.8628,42.9079,81730.0
2021-02-11 15:00:00,47.5,47.55,47.44,47.52,212340.0,42.8989,42.944,42.8447,42.9169,212340.0
2021-02-11 15:05:00,47.52,47.55,47.47,47.54,159110.0,42.9169,42.944,42.8718,42.935,159110.0
2021-02-11 15:10:00,47.55,47.62,47.53,47.61,277440.0,42.944,43.0073,42.926,42.9982,277440.0
2021-02-11 15:15:00,47.6,47.61,47.51,47.57,113980.0,42.9892,42.9982,42.9079,42.9621,113980.0
2021-02-11 15:20:00,47.58,47.65,47.55,47.65,93720.0,42.9711,43.0343,42.944,43.0343,93720.0
2021-02-11 15:25:00,47.65,47.67,47.6,47.65,83960.0,43.0343,43.0524,42.9892,43.0343,83960.0
2021-02-11 15:30:00,47.66,47.68,47.61,47.61,132360.0,43.0434,43.0614,42.9982,42.9982,132360.0
2021-02-11 15:35:00,47.62,47.63,47.57,47.58,134000.0,43.0073,43.0163,42.9621,42.9711,134000.0
2021-02-11 15:40:00,47.58,47.63,47.54,47.57,110940.0,42.9711,43.0163,42.935,42.9621,110940.0
2021-02-11 15:45:00,47.57,47.74,47.57,47.69,164680.0,42.9621,43.1156,42.9621,43.0705,164680.0
2021-02-11 15:50:00,47.7,47.83,47.69,47.82,312450.0,43.0795,43.1969,43.0705,43.1879,312450.0
2021-02-11 15:55:00,47.83,47.94,47.79,47.87,533690.0,43.1969,43.2963,43.1608,43.233,533690.0
2021-02-12 09:30:00,47.84,47.95,47.49,47.62,290310.0,43.2059,43.3053,42.8898,43.0073,290310.0
2021-02-12 09:35:00,47.6,47.83,47.6,47.79,160890.0,42.9892,43.1969,42.9892,43.1608,160890.0
2021-02-12 09:40:00,47.8,47.8,47.62,47.67,53590.0,43.1698,43.1698,43.0073,43.0524,53590.0
2021-02-12 09:45:00,47.68,47.75,47.68,47.74,24040.0,43.0614,43.1247,43.0614,43.1156,24040.0
2021-02-12 09:50:00,47.72,47.79,47.67,47.67,106280.0,43.0976,43.1608,43.0524,43.0524,106280.0
2021-02-12 09:55:00,47.68,47.73,47.67,47.73,61000.0,43.0614,43.1066,43.0524,43.1066,61000.0
2021-02-12 10:00:00,47.7,47.82,47.68,47.77,164680.0,43.0795,43.1879,43.0614,43.1427,164680.0
2021-02-12 10:05:00,47.77,47.87,47.74,47.83,81700.0,43.1427,43.233,43.1156,43.1969,81700.0
2021-02-12 10:10:00,47.81,47.85,47.79,47.83,57720.0,43.1789,43.215,43.1608,43.1969,57720.0
2021-02-12 10:15:00,47.84,47.84,47.71,47.77,146060.0,43.2059,43.2059,43.0885,43.1427,146060.0
2021-02-12 10:20:00,47.78,47.88,47.75,47.88,79500.0,43.1518,43.2421,43.1247,43.2421,79500.0
2021-02-12 10:25:00,47.87,47.97,47.84,47.93,108450.0,43.233,43.3234,43.2059,43.2872,108450.0
2021-02-12 10:30:00,47.95,47.96,47.83,47.9,82330.0,43.3053,43.3143,43.1969,43.2601,82330.0
2021-02-12 10:35:00,47.9,47.98,47.9,47.96,96040.0,43.2601,43.3324,43.2601,43.3143,96040.0
2021-02-12 10:40:00,47.96,48.05,47.94,48.05,426420.0,43.3143,43.3956,43.2963,43.3956,426420.0
2021-02-12 10:45:00,48.04,48.08,48.04,48.07,74500.0,43.3866,43.4227,43.3866,43.4137,74500.0
2021-02-12 10:50:00,48.07,48.09,48.04,48.05,71320.0,43.4137,43.4317,43.3866,43.3956,71320.0
2021-02-12 10:55:00,48.06,48.12,48.03,48.12,161580.0,43.4046,43.4588,43.3775,43.4588,161580.0
2021-02-12 11:00:00,48.12,48.12,48.05,48.1,137200.0,43.4588,43.4588,43.3956,43.4408,137200.0
2021-02-12 11:05:00,48.1,48.18,48.08,48.18,104170.0,43.4408,43.513,43.4227,43.513,104170.0
2021-02-12 11:10:00,48.16,48.24,48.15,48.22,64500.0,43.4949,43.5672,43.4859,43.5491,64500.0
2021-02-12 11:15:00,48.23,48.33,48.21,48.28,182220.0,43.5582,43.6485,43.5401,43.6033,182220.0
2021-02-12 11:20:00,48.29,48.3,48.22,48.24,60660.0,43.6124,43.6214,43.5491,43.5672,60660.0
2021-02-12 11:25:00,48.22,48.26,48.17,48.26,93160.0,43.5491,43.5853,43.504,43.5853,93160.0
2021-02-12 11:30:00,48.25,48.32,48.24,48.31,56890.0,43.5762,43.6394,43.5672,43.6304,56890.0
2021-02-12 11:35:00,48.3,48.3,48.15,48.16,65560.0,43.6214,43.6214,43.4859,43.4949,65560.0
2021-02-12 11:40:00,48.15,48.15,48.09,48.1,55780.0,43.4859,43.4859,43.4317,43.4408,55780.0
2021-02-12 11:45:00,48.1,48.16,48.1,48.15,45770.0,43.4408,43.4949,43.4408,43.4859,45770.0
2021-02-12 11:50:00,48.16,48.16,48.06,48.08,57950.0,43.4949,43.4949,43.4046,43.4227,57950.0
2021-02-12 11:55:00,48.08,48.08,48.0,48.02,41630.0,43.4227,43.4227,43.3504,43.3685,41630.0
2021-02-12 12:00:00,48.0,48.13,48.0,48.13,89910.0,43.3504,43.4679,43.3504,43.4679,89910.0
2021-02-12 12:05:00,48.11,48.11,48.01,48.06,109260.0,43.4498,43.4498,43.3595,43.4046,109260.0
2021-02-12 12:10:00,48.07,48.16,48.05,48.12,102100.0,43.4137,43.4949,43.3956,43.4588,102100.0
2021-02-12 12:15:00,48.1,48.15,48.1,48.15,81910.0,43.4408,43.4859,43.4408,43.4859,81910.0
2021-02-12 12:20:00,48.16,48.22,48.15,48.22,35770.0,43.4949,43.5491,43.4859,43.5491,35770.0
2021-02-12 12:25:00,48.23,48.3,48.22,48.27,64000.0,43.5582,43.6214,43.5491,43.5943,64000.0
2021-02-12 12:30:00,48.25,48.28,48.2,48.2,48650.0,43.5762,43.6033,43.5311,43.5311,48650.0
2021-02-12 12:35:00,48.23,48.25,48.21,48.23,43110.0,43.5582,43.5762,43.5401,43.5582,43110.0
2021-02-12 12:40:00,48.22,48.29,48.2,48.27,74390.0,43.5491,43.6124,43.5311,43.5943,74390.0
2021-02-12 12:45:00,48.28,48.35,48.28,48.35,94580.0,43.6033,43.6665,43.6033,43.6665,94580.0
2021-02-12 12:50:00,48.35,48.36,48.27,48.27,67980.0,43.6665,43.6756,43.5943,43.5943,67980.0
2021-02-12 12:55:00,48.26,48.35,48.25,48.33,74300.0,43.5853,43.6665,43.5762,43.6485,74300.0
2021-02-12 13:00:00,48.33,48.37,48.3,48.33,61830.0,43.6485,43.6846,43.6214,43.6485,61830.0
2021-02-12 13:05:00,48.32,48.34,48.3,48.34,23000.0,43.6394,43.6575,43.6214,43.6575,23000.0
2021-02-12 13:10:00,48.32,48.37,48.32,48.32,39780.0,43.6394,43.6846,43.6394,43.6394,39780.0
2021-02-12 13:15:00,48.33,48.37,48.25,48.29,57450.0,43.6485,43.6846,43.5762,43.6124,57450.0
2021-02-12 13:20:00,48.26,48.31,48.23,48.31,79580.0,43.5853,43.6304,43.5582,43.6304,79580.0
2021-02-12 13:25:00,48.3,48.3,48.28,48.3,22220.0,43.6214,43.6214,43.6033,43.6214,22220.0
2021-02-12 13:30:00,48.28,48.37,48.28,48.36,36100.0,43.6033,43.6846,43.6033,43.6756,36100.0
2021-02-12 13:35:00,48.37,48.37,48.35,48.37,37090.0,43.6846,43.6846,43.6665,43.6846,37090.0
2021-02-12 13:40:00,48.35,48.39,48.35,48.36,29620.0,43.6665,43.7027,43.6665,43.6756,29620.0
2021-02-12 13:45:00,48.36,48.36,48.31,48.31,22000.0,43.6756,43.6756,43.6304,43.6304,22000.0
2021-02-12 13:50:00,48.31,48.35,48.31,48.32,29950.0,43.6304,43.6665,43.6304,43.6394,29950.0
2021-02-12 13:55:00,48.31,48.31,48.24,48.26,24080.0,43.6304,43.6304,43.5672,43.5853,24080.0
2021-02-12 14:00:00,48.26,48.27,48.23,48.26,36890.0,43.5853,43.5943,43.5582,43.5853,36890.0
2021-02-12 14:05:00,48.25,48.29,48.23,48.29,31380.0,43.5762,43.6124,43.5582,43.6124,31380.0
2021-02-12 14:10:00,48.27,48.29,48.25,48.26,35520.0,43.5943,43.6124,43.5762,43.5853,35520.0
2021-02-12 14:15:00,48.25,48.33,48.24,48.33,50190.0,43.5762,43.6485,43.5672,43.6485,50190.0
2021-02-12 14:20:00,48.32,48.37,48.32,48.32,191880.0,43.6394,43.6846,43.6394,43.6394,191880.0
2021-02-12 14:25:00,48.32,48.36,48.29,48.36,116240.0,43.6394,43.6756,43.6124,43.6756,116240.0
2021-02-12 14:30:00,48.37,48.38,48.35,48.38,62910.0,43.6846,43.6936,43.6665,43.6936,62910.0
2021-02-12 14:35:00,48.37,48.37,48.29,48.29,55300.0,43.6846,43.6846,43.6124,43.6124,55300.0
2021-02-12 14:40:00,48.31,48.32,48.28,48.32,33900.0,43.6304,43.6394,43.6033,43.6394,33900.0
2021-02-12 14:45:00,48.31,48.42,48.3,48.41,69600.0,43.6304,43.7298,43.6214,43.7207,69600.0
2021-02-12 14:50:00,48.42,48.42,48.36,48.37,31610.0,43.7298,43.7298,43.6756,43.6846,31610.0
2021-02-12 14:55:00,48.37,48.38,48.32,48.38,35160.0,43.6846,43.6936,43.6394,43.6936,35160.0
2021-02-12 15:00:00,48.38,48.38,48.34,48.35,52450.0,43.6936,43.6936,43.6575,43.6665,52450.0
2021-02-12 15:05:00,48.35,48.38,48.34,48.34,47150.0,43.6665,43.6936,43.6575,43.6575,47150.0
2021-02-12 15:10:00,48.36,48.41,48.35,48.38,46900.0,43.6756,43.7207,43.6665,43.6936,46900.0
2021-02-12 15:15:00,48.37,48.4,48.35,48.39,55610.0,43.6846,43.7117,43.6665,43.7027,55610.0
2021-02-12 15:20:00,48.37,48.4,48.36,48.39,46720.0,43.6846,43.7117,43.6756,43.7027,46720.0
2021-02-12 15:25:00,48.4,48.42,48.37,48.4,76640.0,43.7117,43.7298,43.6846,43.7117,76640.0
2021-02-12 15:30:00,48.4,48.47,48.39,48.47,123540.0,43.7117,43.7749,43.7027,43.7749,123540.0
2021-02-12 15:35:00,48.45,48.5,48.45,48.49,178280.0,43.7569,43.802,43.7569,43.793,178280.0
2021-02-12 15:40:00,48.49,48.55,48.47,48.5,239300.0,43.793,43.8472,43.7749,43.802,239300.0
2021-02-12 15:45:00,48.5,48.55,48.5,48.54,171430.0,43.802,43.8472,43.802,43.8381,171430.0
2021-02-12 15:50:00,48.53,48.64,48.52,48.55,253460.0,43.8291,43.9285,43.8201,43.8472,253460.0
2021-02-12 15:55:00,48.54,48.7,48.52,48.67,663750.0,43.8381,43.9826,43.8201,43.9555,663750.0
2021-02-16 09:30:00,48.95,49.17,48.88,49.09,597960.0,44.2084,44.4071,44.1452,44.3349,597960.0
2021-02-16 09:35:00,49.07,49.08,48.9,49.03,276790.0,44.3168,44.3258,44.1633,44.2807,276790.0
2021-02-16 09:40:00,49.0,49.07,48.93,48.99,146800.0,44.2536,44.3168,44.1904,44.2445,146800.0
2021-02-16 09:45:00,49.0,49.21,48.99,49.13,149060.0,44.2536,44.4432,44.2445,44.371,149060.0
2021-02-16 09:50:00,49.16,49.2,49.09,49.18,107950.0,44.3981,44.4342,44.3349,44.4161,107950.0
2021-02-16 09:55:00,49.21,49.26,49.16,49.23,124010.0,44.4432,44.4884,44.3981,44.4613,124010.0
2021-02-16 10:00:00,49.24,49.36,49.2,49.35,182170.0,44.4703,44.5787,44.4342,44.5697,182170.0
2021-02-16 10:05:00,49.35,49.48,49.35,49.45,89560.0,44.5697,44.6871,44.5697,44.66,89560.0
2021-02-16 10:10:00,49.44,49.45,49.24,49.27,384600.0,44.651,44.66,44.4703,44.4974,384600.0
2021-02-16 10:15:00,49.26,49.31,49.16,49.28,153780.0,44.4884,44.5336,44.3981,44.5065,153780.0
2021-02-16 10:20:00,49.25,49.31,49.24,49.28,83510.0,44.4794,44.5336,44.4703,44.5065,83510.0
2021-02-16 10:25:00,49.27,49.34,49.26,49.32,44940.0,44.4974,44.5606,44.4884,44.5426,44940.0
2021-02-16 10:30:00,49.33,49.36,49.3,49.35,156160.0,44.5516,44.5787,44.5245,44.5697,156160.0
2021-02-16 10:35:00,49.34,49.43,49.33,49.43,92160.0,44.5606,44.6419,44.5516,44.6419,92160.0
2021-02-16 10:40:00,49.45,49.46,49.39,49.39,51400.0,44.66,44.669,44.6058,44.6058,51400.0
2021-02-16 10:45:00,49.39,49.39,49.21,49.27,72470.0,44.6058,44.6058,44.4432,44.4974,72470.0
2021-02-16 10:50:00,49.27,49.29,49.15,49.16,47250.0,44.4974,44.5155,44.3891,44.3981,47250.0
2021-02-16 10:55:00,49.16,49.3,49.16,49.24,55730.0,44.3981,44.5245,44.3981,44.4703,55730.0
2021-02-16 11:00:00,49.26,49.34,49.26,49.3,139450.0,44.4884,44.5606,44.4884,44.5245,139450.0
2021-02-16 11:05:00,49.28,49.29,49.21,49.23,152220.0,44.5065,44.5155,44.4432,44.4613,152220.0
2021-02-16 11:10:00,49.24,49.28,49.23,49.24,56040.0,44.4703,44.5065,44.4613,44.4703,56040.0
2021-02-16 11:15:00,49.23,49.27,49.2,49.25,147130.0,44.4613,44.4974,44.4342,44.4794,147130.0
2021-02-16 11:20:00,49.24,49.28,49.2,49.2,100140.0,44.4703,44.5065,44.4342,44.4342,100140.0
2021-02-16 11:25:00,49.19,49.21,49.14,49.18,131620.0,44.4252,44.4432,44.38,44.4161,131620.0
2021-02-16 11:30:00,49.15,49.22,49.11,49.22,127470.0,44.3891,44.4523,44.3529,44.4523,127470.0
2021-02-16 11:35:00,49.25,49.34,49.23,49.3,78000.0,44.4794,44.5606,44.4613,44.5245,78000.0
2021-02-16 11:40:00,49.29,49.33,49.27,49.28,63870.0,44.5155,44.5516,44.4974,44.5065,63870.0
2021-02-16 11:45:00,49.27,49.27,49.12,49.14,94000.0,44.4974,44.4974,44.362,44.38,94000.0
2021-02-16 11:50:00,49.11,49.19,49.07,49.17,65070.0,44.3529,44.4252,44.3168,44.4071,65070.0
2021-02-16 11:55:00,49.16,49.19,49.04,49.08,309340.0,44.3981,44.4252,44.2897,44.3258,309340.0
2021-02-16 12:00:00,49.06,49.11,49.0,49.04,128890.0,44.3078,44.3529,44.2536,44.2897,128890.0
2021-02-16 12:05:00,49.01,49.01,48.79,48.8,92090.0,44.2626,44.2626,44.0639,44.073,92090.0
2021-02-16 12:10:00,48.81,48.97,48.81,48.91,89950.0,44.082,44.2265,44.082,44.1723,89950.0
2021-02-16 12:15:00,48.92,48.95,48.84,48.88,84170.0,44.1813,44.2084,44.1091,44.1452,84170.0
2021-02-16 12:20:00,48.86,49.02,48.85,49.0,165200.0,44.1271,44.2716,44.1181,44.2536,165200.0
2021-02-16 12:25:00,48.99,49.04,48.97,48.99,63000.0,44.2445,44.2897,44.2265,44.2445,63000.0
2021-02-16 12:30:00,49.0,49.04,49.0,49.02,54360.0,44.2536,44.2897,44.2536,44.2716,54360.0
2021-02-16 12:35:00,49.02,49.05,48.96,48.96,81330.0,44.2716,44.2987,44.2175,44.2175,81330.0
2021-02-16 12:40:00,48.95,49.0,48.93,48.96,38430.0,44.2084,44.2536,44.1904,44.2175,38430.0
2021-02-16 12:45:00,48.96,48.97,48.94,48.96,43000.0,44.2175,44.2265,44.1994,44.2175,43000.0
2021-02-16 12:50:00,48.96,49.01,48.94,49.01,56110.0,44.2175,44.2626,44.1994,44.2626,56110.0
2021-02-16 12:55:00,49.02,49.05,49.01,49.04,85160.0,44.2716,44.2987,44.2626,44.2897,85160.0
2021-02-16 13:00:00,49.03,49.09,49.02,49.07,87600.0,44.2807,44.3349,44.2716,44.3168,87600.0
2021-02-16 13:05:00,49.07,49.12,49.06,49.09,107890.0,44.3168,44.362,44.3078,44.3349,107890.0
2021-02-16 13:10:00,49.08,49.12,49.07,49.1,56650.0,44.3258,44.362,44.3168,44.3439,56650.0
2021-02-16 13:15:00,49.09,49.11,49.05,49.08,75480.0,44.3349,44.3529,44.2987,44.3258,75480.0
2021-02-16 13:20:00,49.1,49.11,49.06,49.09,49260.0,44.3439,44.3529,44.3078,44.3349,49260.0
2021-02-16 13:25:00,49.09,49.1,49.02,49.06,39120.0,44.3349,44.3439,44.2716,44.3078,39120.0
2021-02-16 13:30:00,49.04,49.09,49.04,49.08,51080.0,44.2897,44.3349,44.2897,44.3258,51080.0
2021-02-16 13:35:00,49.07,49.1,49.02,49.03,99180.0,44.3168,44.3439,44.2716,44.2807,99180.0
2021-02-16 13:40:00,49.05,49.05,48.96,49.0,54150.0,44.2987,44.2987,44.2175,44.2536,54150.0
2021-02-16 13:45:00,49.0,49.02,48.95,49.02,89840.0,44.2536,44.2716,44.2084,44.2716,89840.0
2021-02-16 13:50:00,49.01,49.03,48.95,48.99,50380.0,44.2626,44.2807,44.2084,44.2445,50380.0
2021-02-16 13:55:00,48.96,48.96,48.92,48.92,49360.0,44.2175,44.2175,44.1813,44.1813,49360.0
2021-02-16 14:00:00,48.93,49.0,48.92,48.99,137500.0,44.1904,44.2536,44.1813,44.2445,137500.0
2021-02-16 14:05:00,49.0,49.01,48.98,49.0,27500.0,44.2536,44.2626,44.2355,44.2536,27500.0
2021-02-16 14:10:00,48.99,49.02,48.97,49.02,49770.0,44.2445,44.2716,44.2265,44.2716,49770.0
2021-02-16 14:15:00,48.98,49.05,48.98,49.0,32660.0,44.2355,44.2987,44.2355,44.2536,32660.0
2021-02-16 14:20:00,49.01,49.01,48.97,48.99,20240.0,44.2626,44.2626,44.2265,44.2445,20240.0
2021-02-16 14:25:00,48.98,48.99,48.96,48.98,19780.0,44.2355,44.2445,44.2175,44.2355,19780.0
2021-02-16 14:30:00,48.99,49.01,48.96,48.96,84070.0,44.2445,44.2626,44.2175,44.2175,84070.0
2021-02-16 14:35:00,48.96,48.96,48.89,48.93,57970.0,44.2175,44.2175,44.1542,44.1904,57970.0
2021-02-16 14:40:00,48.92,48.95,48.9,48.91,36490.0,44.1813,44.2084,44.1633,44.1723,36490.0
2021-02-16 14:45:00,48.91,48.91,48.83,48.85,99300.0,44.1723,44.1723,44.1,44.1181,99300.0
2021-02-16 14:50:00,48.87,48.87,48.76,48.78,96350.0,44.1362,44.1362,44.0368,44.0549,96350.0
2021-02-16 14:55:00,48.8,48.88,48.79,48.85,46480.0,44.073,44.1452,44.0639,44.1181,46480.0
2021-02-16 15:00:00,48.84,48.84,48.78,48.84,63400.0,44.1091,44.1091,44.0549,44.1091,63400.0
2021-02-16 15:05:00,48.84,48.89,48.84,48.88,114150.0,44.1091,44.1542,44.1091,44.1452,114150.0
2021-02-16 15:10:00,48.88,48.88,48.79,48.8,110280.0,44.1452,44.1452,44.0639,44.073,110280.0
2021-02-16 15:15:00,48.79,48.83,48.74,48.74,69920.0,44.0639,44.1,44.0188,44.0188,69920.0
2021-02-16 15:20:00,48.77,48.82,48.77,48.82,64430.0,44.0459,44.091,44.0459,44.091,64430.0
2021-02-16 15:25:00,48.8,48.86,48.77,48.78,40470.0,44.073,44.1271,44.0459,44.0549,40470.0
2021-02-16 15:30:00,48.77,48.8,48.76,48.8,65170.0,44.0459,44.073,44.0368,44.073,65170.0
2021-02-16 15:35:00,48.8,48.81,48.71,48.71,56690.0,44.073,44.082,43.9917,43.9917,56690.0
2021-02-16 15:40:00,48.72,48.77,48.71,48.77,62340.0,44.0007,44.0459,43.9917,44.0459,62340.0
2021-02-16 15:45:00,48.77,48.78,48.74,48.77,67990.0,44.0459,44.0549,44.0188,44.0459,67990.0
2021-02-16 15:50:00,48.78,48.87,48.7,48.87,197190.0,44.0549,44.1362,43.9826,44.1362,197190.0
2021-02-16 15:55:00,48.9,48.93,48.78,48.91,380700.0,44.1633,44.1904,44.0549,44.1723,380700.0
2021-02-17 09:30:00,48.42,48.47,48.1,48.33,546070.0,43.7298,43.7749,43.4408,43.6485,546070.0
2021-02-17 09:35:00,48.28,48.45,48.1,48.2,137250.0,43.6033,43.7569,43.4408,43.5311,137250.0
2021-02-17 09:40:00,48.21,48.28,48.13,48.18,69940.0,43.5401,43.6033,43.4679,43.513,69940.0
2021-02-17 09:45:00,48.19,48.48,48.18,48.45,90550.0,43.522,43.784,43.513,43.7569,90550.0
2021-02-17 09:50:00,48.45,48.61,48.45,48.52,81480.0,43.7569,43.9014,43.7569,43.8201,81480.0
2021-02-17 09:55:00,48.56,48.56,48.43,48.44,68800.0,43.8562,43.8562,43.7388,43.7478,68800.0
2021-02-17 10:00:00,48.44,48.58,48.4,48.4,67280.0,43.7478,43.8743,43.7117,43.7117,67280.0
2021-02-17 10:05:00,48.4,48.4,48.27,48.38,26790.0,43.7117,43.7117,43.5943,43.6936,26790.0
2021-02-17 10:10:00,48.41,48.41,48.06,48.09,98200.0,43.7207,43.7207,43.4046,43.4317,98200.0
2021-02-17 10:15:00,48.07,48.24,48.04,48.24,95830.0,43.4137,43.5672,43.3866,43.5672,95830.0
2021-02-17 10:20:00,48.34,48.34,48.12,48.15,87760.0,43.6575,43.6575,43.4588,43.4859,87760.0
2021-02-17 10:25:00,48.14,48.19,48.06,48.09,97200.0,43.4769,43.522,43.4046,43.4317,97200.0
2021-02-17 10:30:00,48.06,48.09,47.86,47.9,90920.0,43.4046,43.4317,43.224,43.2601,90920.0
2021-02-17 10:35:00,48.01,48.02,47.9,47.98,156510.0,43.3595,43.3685,43.2601,43.3324,156510.0
2021-02-17 10:40:00,47.96,47.99,47.85,47.86,59340.0,43.3143,43.3414,43.215,43.224,59340.0
2021-02-17 10:45:00,47.9,47.93,47.83,47.93,74040.0,43.2601,43.2872,43.1969,43.2872,74040.0
2021-02-17 10:50:00,47.98,48.07,47.98,48.03,63290.0,43.3324,43.4137,43.3324,43.3775,63290.0
2021-02-17 10:55:00,48.05,48.13,48.03,48.1,173470.0,43.3956,43.4679,43.3775,43.4408,173470.0
2021-02-17 11:00:00,48.09,48.09,48.0,48.0,132330.0,43.4317,43.4317,43.3504,43.3504,132330.0
2021-02-17 11:05:00,47.98,48.01,47.93,47.94,68920.0,43.3324,43.3595,43.2872,43.2963,68920.0
2021-02-17 11:10:00,47.96,48.0,47.84,47.88,84880.0,43.3143,43.3504,43.2059,43.2421,84880.0
2021-02-17 11:15:00,47.86,47.86,47.68,47.7,109250.0,43.224,43.224,43.0614,43.0795,109250.0
2021-02-17 11:20:00,47.71,47.82,47.65,47.71,84570.0,43.0885,43.1879,43.0343,43.0885,84570.0
2021-02-17 11:25:00,47.73,47.82,47.68,47.8,89210.0,43.1066,43.1879,43.0614,43.1698,89210.0
2021-02-17 11:30:00,47.77,47.87,47.62,47.67,122860.0,43.1427,43.233,43.0073,43.0524,122860.0
2021-02-17 11:35:00,47.67,47.69,47.6,47.63,82700.0,43.0524,43.0705,42.9892,43.0163,82700.0
2021-02-17 11:40:00,47.64,47.7,47.55,47.58,65240.0,43.0253,43.0795,42.944,42.9711,65240.0
2021-02-17 11:45:00,47.53,47.66,47.51,47.65,311350.0,42.926,43.0434,42.9079,43.0343,311350.0
2021-02-17 11:50:00,47.67,47.68,47.57,47.59,42330.0,43.0524,43.0614,42.9621,42.9802,42330.0
2021-02-17 11:55:00,47.6,47.67,47.58,47.67,49600.0,42.9892,43.0524,42.9711,43.0524,49600.0
2021-02-17 12:00:00,47.68,47.79,47.68,47.77,36060.0,43.0614,43.1608,43.0614,43.1427,36060.0
2021-02-17 12:05:00,47.77,47.77,47.69,47.77,63050.0,43.1427,43.1427,43.0705,43.1427,63050.0
2021-02-17 12:10:00,47.77,47.78,47.7,47.77,125000.0,43.1427,43.1518,43.0795,43.1427,125000.0
2021-02-17 12:15:00,47.8,47.84,47.73,47.73,47750.0,43.1698,43.2059,43.1066,43.1066,47750.0
2021-02-17 12:20:00,47.75,47.79,47.71,47.75,80080.0,43.1247,43.1608,43.0885,43.1247,80080.0
2021-02-17 12:25:00,47.77,47.81,47.75,47.81,34670.0,43.1427,43.1789,43.1247,43.1789,34670.0
2021-02-17 12:30:00,47.81,47.85,47.79,47.82,67170.0,43.1789,43.215,43.1608,43.1879,67170.0
2021-02-17 12:35:00,47.8,47.85,47.76,47.77,55850.0,43.1698,43.215,43.1337,43.1427,55850.0
2021-02-17 12:40:00,47.78,47.93,47.77,47.93,82760.0,43.1518,43.2872,43.1427,43.2872,82760.0
2021-02-17 12:45:00,47.93,47.97,47.84,47.97,159080.0,43.2872,43.3234,43.2059,43.3234,159080.0
2021-02-17 12:50:00,47.97,47.97,47.85,47.85,54910.0,43.3234,43.3234,43.215,43.215,54910.0
2021-02-17 12:55:00,47.83,47.88,47.83,47.88,39350.0,43.1969,43.2421,43.1969,43.2421,39350.0
2021-02-17 13:00:00,47.86,47.94,47.86,47.92,71770.0,43.224,43.2963,43.224,43.2782,71770.0
2021-02-17 13:05:00,47.94,48.08,47.9,48.07,242610.0,43.2963,43.4227,43.2601,43.4137,242610.0
2021-02-17 13:10:00,48.04,48.08,48.03,48.04,18000.0,43.3866,43.4227,43.3775,43.3866,18000.0
2021-02-17 13:15:00,48.06,48.07,48.02,48.02,29680.0,43.4046,43.4137,43.3685,43.3685,29680.0
2021-02-17 13:20:00,48.04,48.04,48.02,48.02,31080.0,43.3866,43.3866,43.3685,43.3685,31080.0
2021-02-17 13:25:00,48.02,48.03,47.99,48.03,49680.0,43.3685,43.3775,43.3414,43.3775,49680.0
2021-02-17 13:30:00,48.08,48.11,48.02,48.07,11750.0,43.4227,43.4498,43.3685,43.4137,11750.0
2021-02-17 13:35:00,48.07,48.08,48.01,48.01,35280.0,43.4137,43.4227,43.3595,43.3595,35280.0
2021-02-17 13:40:00,48.01,48.06,48.0,48.05,30000.0,43.3595,43.4046,43.3504,43.3956,30000.0
2021-02-17 13:45:00,48.05,48.08,48.03,48.05,80340.0,43.3956,43.4227,43.3775,43.3956,80340.0
2021-02-17 13:50:00,48.02,48.06,48.01,48.05,26280.0,43.3685,43.4046,43.3595,43.3956,26280.0
2021-02-17 13:55:00,48.03,48.04,47.95,47.96,42400.0,43.3775,43.3866,43.3053,43.3143,42400.0
2021-02-17 14:00:00,47.96,48.08,47.96,48.06,62470.0,43.3143,43.4227,43.3143,43.4046,62470.0
2021-02-17 14:05:00,48.05,48.17,48.05,48.17,24170.0,43.3956,43.504,43.3956,43.504,24170.0
2021-02-17 14:10:00,48.18,48.18,48.11,48.11,31130.0,43.513,43.513,43.4498,43.4498,31130.0
2021-02-17 14:15:00,48.12,48.12,48.05,48.07,42030.0,43.4588,43.4588,43.3956,43.4137,42030.0
2021-02-17 14:20:00,48.06,48.06,47.98,48.01,61420.0,43.4046,43.4046,43.3324,43.3595,61420.0
2021-02-17 14:25:00,48.03,48.05,48.01,48.02,41070.0,43.3775,43.3956,43.3595,43.3685,41070.0
2021-02-17 14:30:00,48.01,48.09,47.99,48.09,31690.0,43.3595,43.4317,43.3414,43.4317,31690.0
2021-02-17 14:35:00,48.09,48.13,48.04,48.13,30410.0,43.4317,43.4679,43.3866,43.4679,30410.0
2021-02-17 14:40:00,48.13,48.13,48.06,48.12,60900.0,43.4679,43.4679,43.4046,43.4588,60900.0
2021-02-17 14:45:00,48.13,48.19,48.12,48.12,73250.0,43.4679,43.522,43.4588,43.4588,73250.0
2021-02-17 14:50:00,48.15,48.15,48.08,48.11,22990.0,43.4859,43.4859,43.4227,43.4498,22990.0
2021-02-17 14:55:00,48.12,48.15,48.12,48.13,59570.0,43.4588,43.4859,43.4588,43.4679,59570.0
2021-02-17 15:00:00,48.13,48.22,48.13,48.21,54470.0,43.4679,43.5491,43.4679,43.5401,54470.0
2021-02-17 15:05:00,48.22,48.24,48.18,48.21,62530.0,43.5491,43.5672,43.513,43.5401,62530.0
2021-02-17 15:10:00,48.22,48.22,48.14,48.18,55140.0,43.5491,43.5491,43.4769,43.513,55140.0
2021-02-17 15:15:00,48.2,48.22,48.19,48.22,37480.0,43.5311,43.5491,43.522,43.5491,37480.0
2021-02-17 15:20:00,48.23,48.3,48.23,48.29,54480.0,43.5582,43.6214,43.5582,43.6124,54480.0
2021-02-17 15:25:00,48.3,48.31,48.26,48.3,53210.0,43.6214,43.6304,43.5853,43.6214,53210.0
2021-02-17 15:30:00,48.31,48.36,48.29,48.35,185440.0,43.6304,43.6756,43.6124,43.6665,185440.0
2021-02-17 15:35:00,48.35,48.41,48.34,48.38,84470.0,43.6665,43.7207,43.6575,43.6936,84470.0
2021-02-17 15:40:00,48.4,48.42,48.38,48.39,61090.0,43.7117,43.7298,43.6936,43.7027,61090.0
2021-02-17 15:45:00,48.38,48.43,48.38,48.4,196330.0,43.6936,43.7388,43.6936,43.7117,196330.0
2021-02-17 15:50:00,48.41,48.48,48.39,48.39,221620.0,43.7207,43.784,43.7027,43.7027,221620.0
2021-02-17 15:55:00,48.37,48.43,48.25,48.3,455210.0,43.6846,43.7388,43.5762,43.6214,455210.0
2021-02-18 09:30:00,48.02,48.05,47.63,47.74,391930.0,43.3685,43.3956,43.0163,43.1156,391930.0
2021-02-18 09:35:00,47.73,47.93,47.67,47.84,78230.0,43.1066,43.2872,43.0524,43.2059,78230.0
2021-02-18 09:40:00,47.74,47.84,47.61,47.76,77980.0,43.1156,43.2059,42.9982,43.1337,77980.0
2021-02-18 09:45:00,47.72,47.85,47.68,47.81,50220.0,43.0976,43.215,43.0614,43.1789,50220.0
2021-02-18 09:50:00,47.72,47.8,47.68,47.72,84510.0,43.0976,43.1698,43.0614,43.0976,84510.0
2021-02-18 09:55:00,47.67,47.87,47.65,47.75,81460.0,43.0524,43.233,43.0343,43.1247,81460.0
2021-02-18 10:00:00,47.76,47.81,47.72,47.76,59000.0,43.1337,43.1789,43.0976,43.1337,59000.0
2021-02-18 10:05:00,47.71,47.73,47.56,47.61,146360.0,43.0885,43.1066,42.9531,42.9982,146360.0
2021-02-18 10:10:00,47.62,47.74,47.57,47.66,68920.0,43.0073,43.1156,42.9621,43.0434,68920.0
2021-02-18 10:15:00,47.71,47.71,47.51,47.57,125660.0,43.0885,43.0885,42.9079,42.9621,125660.0
2021-02-18 10:20:00,47.58,47.65,47.54,47.61,69180.0,42.9711,43.0343,42.935,42.9982,69180.0
2021-02-18 10:25:00,47.62,47.65,47.57,47.64,70750.0,43.0073,43.0343,42.9621,43.0253,70750.0
2021-02-18 10:30:00,47.64,47.64,47.53,47.58,65650.0,43.0253,43.0253,42.926,42.9711,65650.0
2021-02-18 10:35:00,47.58,47.62,47.55,47.55,59460.0,42.9711,43.0073,42.944,42.944,59460.0
2021-02-18 10:40:00,47.54,47.64,47.54,47.61,41240.0,42.935,43.0253,42.935,42.9982,41240.0
2021-02-18 10:45:00,47.61,47.77,47.6,47.72,58300.0,42.9982,43.1427,42.9892,43.0976,58300.0
2021-02-18 10:50:00,47.7,47.79,47.69,47.79,41510.0,43.0795,43.1608,43.0705,43.1608,41510.0
2021-02-18 10:55:00,47.8,47.81,47.71,47.72,47280.0,43.1698,43.1789,43.0885,43.0976,47280.0
2021-02-18 11:00:00,47.75,47.81,47.69,47.81,64130.0,43.1247,43.1789,43.0705,43.1789,64130.0
2021-02-18 11:05:00,47.81,47.87,47.77,47.83,196660.0,43.1789,43.233,43.1427,43.1969,196660.0
2021-02-18 11:10:00,47.83,47.9,47.75,47.89,146620.0,43.1969,43.2601,43.1247,43.2511,146620.0
2021-02-18 11:15:00,47.91,48.03,47.9,47.94,191670.0,43.2692,43.3775,43.2601,43.2963,191670.0
2021-02-18 11:20:00,47.93,47.96,47.91,47.94,67700.0,43.2872,43.3143,43.2692,43.2963,67700.0
2021-02-18 11:25:00,47.95,48.0,47.94,47.95,122830.0,43.3053,43.3504,43.2963,43.3053,122830.0
2021-02-18 11:30:00,47.95,48.04,47.92,47.99,103300.0,43.3053,43.3866,43.2782,43.3414,103300.0
2021-02-18 11:35:00,47.98,48.01,47.86,47.86,79660.0,43.3324,43.3595,43.224,43.224,79660.0
2021-02-18 11:40:00,47.86,47.9,47.84,47.86,100790.0,43.224,43.2601,43.2059,43.224,100790.0
2021-02-18 11:45:00,47.86,47.91,47.86,47.91,39330.0,43.224,43.2692,43.224,43.2692,39330.0
2021-02-18 11:50:00,47.9,47.99,47.89,47.99,120550.0,43.2601,43.3414,43.2511,43.3414,120550.0
2021-02-18 11:55:00,47.99,47.99,47.93,47.96,55220.0,43.3414,43.3414,43.2872,43.3143,55220.0
2021-02-18 12:00:00,47.96,47.98,47.92,47.96,162050.0,43.3143,43.3324,43.2782,43.3143,162050.0
2021-02-18 12:05:00,47.96,48.0,47.91,47.95,38600.0,43.3143,43.3504,43.2692,43.3053,38600.0
2021-02-18 12:10:00,47.95,47.96,47.89,47.92,35120.0,43.3053,43.3143,43.2511,43.2782,35120.0
2021-02-18 12:15:00,47.92,47.98,47.9,47.98,36670.0,43.2782,43.3324,43.2601,43.3324,36670.0
2021-02-18 12:20:00,47.99,48.08,47.99,48.08,78150.0,43.3414,43.4227,43.3414,43.4227,78150.0
2021-02-18 12:25:00,48.09,48.11,48.07,48.1,79390.0,43.4317,43.4498,43.4137,43.4408,79390.0
2021-02-18 12:30:00,48.1,48.1,48.02,48.02,38880.0,43.4408,43.4408,43.3685,43.3685,38880.0
2021-02-18 12:35:00,48.03,48.05,48.02,48.02,30780.0,43.3775,43.3956,43.3685,43.3685,30780.0
2021-02-18 12:40:00,48.03,48.2,48.02,48.07,67190.0,43.3775,43.5311,43.3685,43.4137,67190.0
2021-02-18 12:45:00,48.06,48.16,48.06,48.16,98950.0,43.4046,43.4949,43.4046,43.4949,98950.0
2021-02-18 12:50:00,48.13,48.13,48.06,48.07,35390.0,43.4679,43.4679,43.4046,43.4137,35390.0
2021-02-18 12:55:00,48.08,48.12,48.06,48.1,20190.0,43.4227,43.4588,43.4046,43.4408,20190.0
2021-02-18 13:00:00,48.1,48.1,48.06,48.09,25500.0,43.4408,43.4408,43.4046,43.4317,25500.0
2021-02-18 13:05:00,48.1,48.17,48.09,48.12,110140.0,43.4408,43.504,43.4317,43.4588,110140.0
2021-02-18 13:10:00,48.11,48.13,48.08,48.11,54000.0,43.4498,43.4679,43.4227,43.4498,54000.0
2021-02-18 13:15:00,48.1,48.2,48.1,48.19,25000.0,43.4408,43.5311,43.4408,43.522,25000.0
2021-02-18 13:20:00,48.18,48.29,48.17,48.28,71160.0,43.513,43.6124,43.504,43.6033,71160.0
2021-02-18 13:25:00,48.3,48.42,48.29,48.38,117040.0,43.6214,43.7298,43.6124,43.6936,117040.0
2021-02-18 13:30:00,48.37,48.46,48.36,48.45,82080.0,43.6846,43.7659,43.6756,43.7569,82080.0
2021-02-18 13:35:00,48.46,48.49,48.43,48.48,60200.0,43.7659,43.793,43.7388,43.784,60200.0
2021-02-18 13:40:00,48.49,48.52,48.43,48.49,190540.0,43.793,43.8201,43.7388,43.793,190540.0
2021-02-18 13:45:00,48.49,48.52,48.47,48.5,193910.0,43.793,43.8201,43.7749,43.802,193910.0
2021-02-18 13:50:00,48.49,48.54,48.45,48.45,377490.0,43.793,43.8381,43.7569,43.7569,377490.0
2021-02-18 13:55:00,48.45,48.45,48.34,48.34,178100.0,43.7569,43.7569,43.6575,43.6575,178100.0
2021-02-18 14:00:00,48.37,48.5,48.35,48.43,93380.0,43.6846,43.802,43.6665,43.7388,93380.0
2021-02-18 14:05:00,48.43,48.45,48.37,48.39,164730.0,43.7388,43.7569,43.6846,43.7027,164730.0
2021-02-18 14:10:00,48.39,48.42,48.34,48.4,92400.0,43.7027,43.7298,43.6575,43.7117,92400.0
2021-02-18 14:15:00,48.41,48.42,48.35,48.36,71290.0,43.7207,43.7298,43.6665,43.6756,71290.0
2021-02-18 14:20:00,48.35,48.37,48.3,48.3,91390.0,43.6665,43.6846,43.6214,43.6214,91390.0
2021-02-18 14:25:00,48.27,48.32,48.24,48.28,95360.0,43.5943,43.6394,43.5672,43.6033,95360.0
2021-02-18 14:30:00,48.29,48.35,48.28,48.33,58790.0,43.6124,43.6665,43.6033,43.6485,58790.0
2021-02-18 14:35:00,48.33,48.35,48.31,48.33,40940.0,43.6485,43.6665,43.6304,43.6485,40940.0
2021-02-18 14:40:00,48.32,48.32,48.29,48.3,82110.0,43.6394,43.6394,43.6124,43.6214,82110.0
2021-02-18 14:45:00,48.3,48.35,48.3,48.3,50930.0,43.6214,43.6665,43.6214,43.6214,50930.0
2021-02-18 14:50:00,48.31,48.33,48.3,48.33,53790.0,43.6304,43.6485,43.6214,43.6485,53790.0
2021-02-18 14:55:00,48.33,48.46,48.33,48.44,91120.0,43.6485,43.7659,43.6485,43.7478,91120.0
2021-02-18 15:00:00,48.42,48.46,48.4,48.44,72500.0,43.7298,43.7659,43.7117,43.7478,72500.0
2021-02-18 15:05:00,48.44,48.46,48.4,48.42,266840.0,43.7478,43.7659,43.7117,43.7298,266840.0
2021-02-18 15:10:00,48.42,48.44,48.4,48.43,443550.0,43.7298,43.7478,43.7117,43.7388,443550.0
2021-02-18 15:15:00,48.42,48.43,48.33,48.34,67030.0,43.7298,43.7388,43.6485,43.6575,67030.0
2021-02-18 15:20:00,48.34,48.38,48.32,48.36,167750.0,43.6575,43.6936,43.6394,43.6756,167750.0
2021-02-18 15:25:00,48.36,48.41,48.36,48.38,115020.0,43.6756,43.7207,43.6756,43.6936,115020.0
2021-02-18 15:30:00,48.38,48.44,48.38,48.39,159690.0,43.6936,43.7478,43.6936,43.7027,159690.0
2021-02-18 15:35:00,48.39,48.44,48.36,48.36,183930.0,43.7027,43.7478,43.6756,43.6756,183930.0
2021-02-18 15:40:00,48.37,48.38,48.33,48.35,201400.0,43.6846,43.6936,43.6485,43.6665,201400.0
2021-02-18 15:45:00,48.34,48.38,48.29,48.29,202000.0,43.6575,43.6936,43.6124,43.6124,202000.0
2021-02-18 15:50:00,48.3,48.36,48.23,48.3,491520.0,43.6214,43.6756,43.5582,43.6214,491520.0
2021-02-18 15:55:00,48.3,48.37,48.27,48.33,730650.0,43.6214,43.6846,43.5943,43.6485,730650.0
2021-02-19 09:30:00,48.82,49.1,48.68,49.05,1197380.0,44.091,44.3439,43.9646,44.2987,1197380.0
2021-02-19 09:35:00,49.0,49.01,48.8,48.91,81270.0,44.2536,44.2626,44.073,44.1723,81270.0
2021-02-19 09:40:00,48.92,49.04,48.88,49.01,55080.0,44.1813,44.2897,44.1452,44.2626,55080.0
2021-02-19 09:45:00,48.98,49.09,48.96,49.07,106510.0,44.2355,44.3349,44.2175,44.3168,106510.0
2021-02-19 09:50:00,49.05,49.12,49.02,49.03,44900.0,44.2987,44.362,44.2716,44.2807,44900.0
2021-02-19 09:55:00,49.04,49.11,49.02,49.09,31950.0,44.2897,44.3529,44.2716,44.3349,31950.0
2021-02-19 10:00:00,49.09,49.1,49.0,49.02,68320.0,44.3349,44.3439,44.2536,44.2716,68320.0
2021-02-19 10:05:00,49.02,49.1,48.99,49.08,73220.0,44.2716,44.3439,44.2445,44.3258,73220.0
2021-02-19 10:10:00,49.06,49.08,48.94,49.05,56000.0,44.3078,44.3258,44.1994,44.2987,56000.0
2021-02-19 10:15:00,49.07,49.12,49.02,49.11,93560.0,44.3168,44.362,44.2716,44.3529,93560.0
2021-02-19 10:20:00,49.08,49.2,49.04,49.2,29470.0,44.3258,44.4342,44.2897,44.4342,29470.0
2021-02-19 10:25:00,49.19,49.28,49.17,49.23,71400.0,44.4252,44.5065,44.4071,44.4613,71400.0
2021-02-19 10:30:00,49.26,49.32,49.22,49.27,92370.0,44.4884,44.5426,44.4523,44.4974,92370.0
2021-02-19 10:35:00,49.27,49.31,49.25,49.29,90070.0,44.4974,44.5336,44.4794,44.5155,90070.0
2021-02-19 10:40:00,49.26,49.34,49.26,49.29,89200.0,44.4884,44.5606,44.4884,44.5155,89200.0
2021-02-19 10:45:00,49.29,49.34,49.27,49.28,27500.0,44.5155,44.5606,44.4974,44.5065,27500.0
2021-02-19 10:50:00,49.29,49.33,49.27,49.27,44050.0,44.5155,44.5516,44.4974,44.4974,44050.0
2021-02-19 10:55:00,49.25,49.33,49.25,49.32,63400.0,44.4794,44.5516,44.4794,44.5426,63400.0
2021-02-19 11:00:00,49.31,49.4,49.31,49.36,72070.0,44.5336,44.6148,44.5336,44.5787,72070.0
2021-02-19 11:05:00,49.36,49.47,49.36,49.46,81600.0,44.5787,44.6781,44.5787,44.669,81600.0
2021-02-19 11:10:00,49.47,49.49,49.42,49.42,153160.0,44.6781,44.6961,44.6329,44.6329,153160.0
2021-02-19 11:15:00,49.42,49.49,49.39,49.46,332320.0,44.6329,44.6961,44.6058,44.669,332320.0
2021-02-19 11:20:00,49.46,49.5,49.45,49.5,68260.0,44.669,44.7051,44.66,44.7051,68260.0
2021-02-19 11:25:00,49.48,49.51,49.43,49.46,132230.0,44.6871,44.7142,44.6419,44.669,132230.0
2021-02-19 11:30:00,49.46,49.49,49.44,49.46,50730.0,44.669,44.6961,44.651,44.669,50730.0
2021-02-19 11:35:00,49.45,49.49,49.39,49.43,119830.0,44.66,44.6961,44.6058,44.6419,119830.0
2021-02-19 11:40:00,49.38,49.41,49.37,49.39,31160.0,44.5968,44.6239,44.5877,44.6058,31160.0
2021-02-19 11:45:00,49.36,49.42,49.32,49.38,52160.0,44.5787,44.6329,44.5426,44.5968,52160.0
2021-02-19 11:50:00,49.31,49.38,49.31,49.37,92150.0,44.5336,44.5968,44.5336,44.5877,92150.0
2021-02-19 11:55:00,49.35,49.38,49.32,49.33,34360.0,44.5697,44.5968,44.5426,44.5516,34360.0
2021-02-19 12:00:00,49.34,49.36,49.3,49.35,36380.0,44.5606,44.5787,44.5245,44.5697,36380.0
2021-02-19 12:05:00,49.34,49.38,49.27,49.27,184660.0,44.5606,44.5968,44.4974,44.4974,184660.0
2021-02-19 12:10:00,49.31,49.32,49.24,49.26,56230.0,44.5336,44.5426,44.4703,44.4884,56230.0
2021-02-19 12:15:00,49.24,49.25,49.13,49.13,48580.0,44.4703,44.4794,44.371,44.371,48580.0
2021-02-19 12:20:00,49.11,49.15,49.01,49.02,47230.0,44.3529,44.3891,44.2626,44.2716,47230.0
2021-02-19 12:25:00,48.99,49.07,48.99,49.02,45240.0,44.2445,44.3168,44.2445,44.2716,45240.0
2021-02-19 12:30:00,48.99,49.05,48.89,48.94,59230.0,44.2445,44.2987,44.1542,44.1994,59230.0
2021-02-19 12:35:00,48.9,48.92,48.82,48.86,68620.0,44.1633,44.1813,44.091,44.1271,68620.0
2021-02-19 12:40:00,48.85,48.97,48.81,48.96,59910.0,44.1181,44.2265,44.082,44.2175,59910.0
2021-02-19 12:45:00,48.96,48.96,48.87,48.87,56390.0,44.2175,44.2175,44.1362,44.1362,56390.0
2021-02-19 12:50:00,48.89,48.89,48.76,48.79,33320.0,44.1542,44.1542,44.0368,44.0639,33320.0
2021-02-19 12:55:00,48.79,48.88,48.77,48.87,23940.0,44.0639,44.1452,44.0459,44.1362,23940.0
2021-02-19 13:00:00,48.86,48.86,48.82,48.84,33650.0,44.1271,44.1271,44.091,44.1091,33650.0
2021-02-19 13:05:00,48.82,48.84,48.68,48.7,38260.0,44.091,44.1091,43.9646,43.9826,38260.0
2021-02-19 13:10:00,48.7,48.78,48.7,48.77,42660.0,43.9826,44.0549,43.9826,44.0459,42660.0
2021-02-19 13:15:00,48.71,48.79,48.71,48.79,24110.0,43.9917,44.0639,43.9917,44.0639,24110.0
2021-02-19 13:20:00,48.74,48.87,48.69,48.87,40060.0,44.0188,44.1362,43.9736,44.1362,40060.0
2021-02-19 13:25:00,48.83,48.87,48.81,48.84,13850.0,44.1,44.1362,44.082,44.1091,13850.0
2021-02-19 13:30:00,48.84,48.85,48.73,48.73,36200.0,44.1091,44.1181,44.0097,44.0097,36200.0
2021-02-19 13:35:00,48.77,48.82,48.73,48.82,9630.0,44.0459,44.091,44.0097,44.091,9630.0
2021-02-19 13:40:00,48.83,48.89,48.82,48.88,26840.0,44.1,44.1542,44.091,44.1452,26840.0
2021-02-19 13:45:00,48.88,48.92,48.84,48.88,35770.0,44.1452,44.1813,44.1091,44.1452,35770.0
2021-02-19 13:50:00,48.87,48.89,48.76,48.87,46970.0,44.1362,44.1542,44.0368,44.1362,46970.0
2021-02-19 13:55:00,48.88,48.88,48.83,48.86,58040.0,44.1452,44.1452,44.1,44.1271,58040.0
2021-02-19 14:00:00,48.85,48.89,48.84,48.86,36280.0,44.1181,44.1542,44.1091,44.1271,36280.0
2021-02-19 14:05:00,48.87,49.0,48.86,48.96,57200.0,44.1362,44.2536,44.1271,44.2175,57200.0
2021-02-19 14:10:00,48.95,49.04,48.95,48.95,67890.0,44.2084,44.2897,44.2084,44.2084,67890.0
2021-02-19 14:15:00,48.94,49.05,48.93,49.01,37050.0,44.1994,44.2987,44.1904,44.2626,37050.0
2021-02-19 14:20:00,48.94,48.98,48.92,48.93,30590.0,44.1994,44.2355,44.1813,44.1904,30590.0
2021-02-19 14:25:00,48.92,48.95,48.84,48.84,92040.0,44.1813,44.2084,44.1091,44.1091,92040.0
2021-02-19 14:30:00,48.84,48.88,48.84,48.86,38060.0,44.1091,44.1452,44.1091,44.1271,38060.0
2021-02-19 14:35:00,48.84,48.89,48.84,48.86,37640.0,44.1091,44.1542,44.1091,44.1271,37640.0
2021-02-19 14:40:00,48.87,48.94,48.85,48.94,22710.0,44.1362,44.1994,44.1181,44.1994,22710.0
2021-02-19 14:45:00,48.93,48.98,48.92,48.96,39770.0,44.1904,44.2355,44.1813,44.2175,39770.0
2021-02-19 14:50:00,48.96,48.99,48.92,48.96,31450.0,44.2175,44.2445,44.1813,44.2175,31450.0
2021-02-19 14:55:00,48.97,49.0,48.95,48.99,39840.0,44.2265,44.2536,44.2084,44.2445,39840.0
2021-02-19 15:00:00,48.98,49.03,48.98,49.01,32330.0,44.2355,44.2807,44.2355,44.2626,32330.0
2021-02-19 15:05:00,49.0,49.01,49.0,49.01,27000.0,44.2536,44.2626,44.2536,44.2626,27000.0
2021-02-19 15:10:00,49.01,49.13,49.01,49.09,68170.0,44.2626,44.371,44.2626,44.3349,68170.0
2021-02-19 15:15:00,49.1,49.15,49.08,49.15,50280.0,44.3439,44.3891,44.3258,44.3891,50280.0
2021-02-19 15:20:00,49.15,49.15,49.1,49.14,26430.0,44.3891,44.3891,44.3439,44.38,26430.0
2021-02-19 15:25:00,49.15,49.15,49.08,49.1,38710.0,44.3891,44.3891,44.3258,44.3439,38710.0
2021-02-19 15:30:00,49.13,49.23,49.12,49.18,77270.0,44.371,44.4613,44.362,44.4161,77270.0
2021-02-19 15:35:00,49.14,49.2,49.08,49.16,73550.0,44.38,44.4342,44.3258,44.3981,73550.0
2021-02-19 15:40:00,49.18,49.19,49.06,49.06,90220.0,44.4161,44.4252,44.3078,44.3078,90220.0
2021-02-19 15:45:00,49.06,49.12,49.04,49.07,100330.0,44.3078,44.362,44.2897,44.3168,100330.0
2021-02-19 15:50:00,49.08,49.09,48.97,48.97,272430.0,44.3258,44.3349,44.2265,44.2265,272430.0
2021-02-19 15:55:00,48.97,49.03,48.93,48.96,679540.0,44.2265,44.2807,44.1904,44.2175,679540.0
2021-02-22 09:30:00,48.44,48.55,48.27,48.38,299340.0,43.7478,43.8472,43.5943,43.6936,299340.0
2021-02-22 09:35:00,48.39,48.55,48.33,48.43,65030.0,43.7027,43.8472,43.6485,43.7388,65030.0
2021-02-22 09:40:00,48.39,48.44,48.32,48.38,119060.0,43.7027,43.7478,43.6394,43.6936,119060.0
2021-02-22 09:45:00,48.45,48.49,48.38,48.42,38550.0,43.7569,43.793,43.6936,43.7298,38550.0
2021-02-22 09:50:00,48.4,48.59,48.36,48.57,76700.0,43.7117,43.8833,43.6756,43.8652,76700.0
2021-02-22 09:55:00,48.59,48.59,48.48,48.53,64470.0,43.8833,43.8833,43.784,43.8291,64470.0
2021-02-22 10:00:00,48.57,48.66,48.54,48.62,86030.0,43.8652,43.9465,43.8381,43.9104,86030.0
2021-02-22 10:05:00,48.63,48.63,48.49,48.49,34690.0,43.9194,43.9194,43.793,43.793,34690.0
2021-02-22 10:10:00,48.55,48.55,48.47,48.48,29090.0,43.8472,43.8472,43.7749,43.784,29090.0
2021-02-22 10:15:00,48.47,48.48,48.29,48.32,147840.0,43.7749,43.784,43.6124,43.6394,147840.0
2021-02-22 10:20:00,48.32,48.36,48.27,48.27,42300.0,43.6394,43.6756,43.5943,43.5943,42300.0
2021-02-22 10:25:00,48.3,48.42,48.3,48.39,48090.0,43.6214,43.7298,43.6214,43.7027,48090.0
2021-02-22 10:30:00,48.38,48.4,48.23,48.26,35000.0,43.6936,43.7117,43.5582,43.5853,35000.0
2021-02-22 10:35:00,48.25,48.4,48.25,48.4,63570.0,43.5762,43.7117,43.5762,43.7117,63570.0
2021-02-22 10:40:00,48.41,48.49,48.4,48.48,52340.0,43.7207,43.793,43.7117,43.784,52340.0
2021-02-22 10:45:00,48.47,48.48,48.41,48.44,21240.0,43.7749,43.784,43.7207,43.7478,21240.0
2021-02-22 10:50:00,48.43,48.43,48.22,48.25,57770.0,43.7388,43.7388,43.5491,43.5762,57770.0
2021-02-22 10:55:00,48.26,48.31,48.23,48.26,34180.0,43.5853,43.6304,43.5582,43.5853,34180.0
2021-02-22 11:00:00,48.25,48.28,48.17,48.23,85560.0,43.5762,43.6033,43.504,43.5582,85560.0
2021-02-22 11:05:00,48.23,48.32,48.18,48.24,42160.0,43.5582,43.6394,43.513,43.5672,42160.0
2021-02-22 11:10:00,48.24,48.31,48.15,48.28,138330.0,43.5672,43.6304,43.4859,43.6033,138330.0
2021-02-22 11:15:00,48.25,48.3,48.21,48.3,40930.0,43.5762,43.6214,43.5401,43.6214,40930.0
2021-02-22 11:20:00,48.3,48.32,48.26,48.31,31780.0,43.6214,43.6394,43.5853,43.6304,31780.0
2021-02-22 11:25:00,48.3,48.34,48.27,48.29,56920.0,43.6214,43.6575,43.5943,43.6124,56920.0
2021-02-22 11:30:00,48.29,48.29,48.21,48.25,39560.0,43.6124,43.6124,43.5401,43.5762,39560.0
2021-02-22 11:35:00,48.27,48.35,48.26,48.31,34150.0,43.5943,43.6665,43.5853,43.6304,34150.0
2021-02-22 11:40:00,48.3,48.31,48.25,48.29,59410.0,43.6214,43.6304,43.5762,43.6124,59410.0
2021-02-22 11:45:00,48.28,48.32,48.22,48.22,60900.0,43.6033,43.6394,43.5491,43.5491,60900.0
2021-02-22 11:50:00,48.24,48.28,48.17,48.18,60690.0,43.5672,43.6033,43.504,43.513,60690.0
2021-02-22 11:55:00,48.16,48.16,48.1,48.11,58830.0,43.4949,43.4949,43.4408,43.4498,58830.0
2021-02-22 12:00:00,48.09,48.09,48.02,48.03,62700.0,43.4317,43.4317,43.3685,43.3775,62700.0
2021-02-22 12:05:00,48.04,48.04,47.92,47.94,111230.0,43.3866,43.3866,43.2782,43.2963,111230.0
2021-02-22 12:10:00,47.93,47.93,47.82,47.87,355030.0,43.2872,43.2872,43.1879,43.233,355030.0
2021-02-22 12:15:00,47.89,47.98,47.88,47.92,160050.0,43.2511,43.3324,43.2421,43.2782,160050.0
2021-02-22 12:20:00,47.9,48.0,47.9,47.98,80860.0,43.2601,43.3504,43.2601,43.3324,80860.0
2021-02-22 12:25:00,47.96,48.01,47.95,47.99,29500.0,43.3143,43.3595,43.3053,43.3414,29500.0
2021-02-22 12:30:00,47.99,48.02,47.95,48.02,43340.0,43.3414,43.3685,43.3053,43.3685,43340.0
2021-02-22 12:35:00,48.0,48.05,48.0,48.01,50560.0,43.3504,43.3956,43.3504,43.3595,50560.0
2021-02-22 12:40:00,48.01,48.04,47.98,48.0,39500.0,43.3595,43.3866,43.3324,43.3504,39500.0
2021-02-22 12:45:00,48.0,48.03,47.98,48.0,26000.0,43.3504,43.3775,43.3324,43.3504,26000.0
2021-02-22 12:50:00,47.98,48.08,47.98,48.05,45310.0,43.3324,43.4227,43.3324,43.3956,45310.0
2021-02-22 12:55:00,48.04,48.09,48.04,48.09,32490.0,43.3866,43.4317,43.3866,43.4317,32490.0
2021-02-22 13:00:00,48.07,48.08,48.02,48.03,55610.0,43.4137,43.4227,43.3685,43.3775,55610.0
2021-02-22 13:05:00,48.01,48.03,48.0,48.01,35600.0,43.3595,43.3775,43.3504,43.3595,35600.0
2021-02-22 13:10:00,48.01,48.06,48.0,48.04,52730.0,43.3595,43.4046,43.3504,43.3866,52730.0
2021-02-22 13:15:00,48.04,48.09,48.04,48.04,50050.0,43.3866,43.4317,43.3866,43.3866,50050.0
2021-02-22 13:20:00,48.04,48.28,48.04,48.25,293940.0,43.3866,43.6033,43.3866,43.5762,293940.0
2021-02-22 13:25:00,48.26,48.26,48.22,48.26,102390.0,43.5853,43.5853,43.5491,43.5853,102390.0
2021-02-22 13:30:00,48.26,48.32,48.26,48.3,70080.0,43.5853,43.6394,43.5853,43.6214,70080.0
2021-02-22 13:35:00,48.29,48.33,48.26,48.26,76360.0,43.6124,43.6485,43.5853,43.5853,76360.0
2021-02-22 13:40:00,48.26,48.29,48.24,48.26,61750.0,43.5853,43.6124,43.5672,43.5853,61750.0
2021-02-22 13:45:00,48.27,48.29,48.23,48.25,47030.0,43.5943,43.6124,43.5582,43.5762,47030.0
2021-02-22 13:50:00,48.25,48.28,48.22,48.23,51160.0,43.5762,43.6033,43.5491,43.5582,51160.0
2021-02-22 13:55:00,48.28,48.33,48.23,48.27,56690.0,43.6033,43.6485,43.5582,43.5943,56690.0
2021-02-22 14:00:00,48.26,48.28,48.22,48.25,42230.0,43.5853,43.6033,43.5491,43.5762,42230.0
2021-02-22 14:05:00,48.24,48.29,48.21,48.21,41100.0,43.5672,43.6124,43.5401,43.5401,41100.0
2021-02-22 14:10:00,48.22,48.3,48.18,48.24,86360.0,43.5491,43.6214,43.513,43.5672,86360.0
2021-02-22 14:15:00,48.22,48.35,48.22,48.29,61370.0,43.5491,43.6665,43.5491,43.6124,61370.0
2021-02-22 14:20:00,48.27,48.29,48.2,48.22,34010.0,43.5943,43.6124,43.5311,43.5491,34010.0
2021-02-22 14:25:00,48.22,48.24,48.2,48.2,32270.0,43.5491,43.5672,43.5311,43.5311,32270.0
2021-02-22 14:30:00,48.16,48.17,48.07,48.07,91460.0,43.4949,43.504,43.4137,43.4137,91460.0
2021-02-22 14:35:00,48.08,48.09,48.02,48.02,69500.0,43.4227,43.4317,43.3685,43.3685,69500.0
2021-02-22 14:40:00,48.04,48.04,47.97,47.98,62500.0,43.3866,43.3866,43.3234,43.3324,62500.0
2021-02-22 14:45:00,48.0,48.01,47.96,47.97,56970.0,43.3504,43.3595,43.3143,43.3234,56970.0
2021-02-22 14:50:00,47.97,48.03,47.93,47.93,66730.0,43.3234,43.3775,43.2872,43.2872,66730.0
2021-02-22 14:55:00,47.92,47.98,47.92,47.96,42570.0,43.2782,43.3324,43.2782,43.3143,42570.0
2021-02-22 15:00:00,47.95,47.97,47.86,47.88,82900.0,43.3053,43.3234,43.224,43.2421,82900.0
2021-02-22 15:05:00,47.88,47.89,47.84,47.84,68400.0,43.2421,43.2511,43.2059,43.2059,68400.0
2021-02-22 15:10:00,47.85,47.86,47.71,47.74,133470.0,43.215,43.224,43.0885,43.1156,133470.0
2021-02-22 15:15:00,47.75,47.82,47.74,47.78,66050.0,43.1247,43.1879,43.1156,43.1518,66050.0
2021-02-22 15:20:00,47.77,47.81,47.7,47.71,71540.0,43.1427,43.1789,43.0795,43.0885,71540.0
2021-02-22 15:25:00,47.71,47.73,47.59,47.61,168140.0,43.0885,43.1066,42.9802,42.9982,168140.0
2021-02-22 15:30:00,47.61,47.68,47.54,47.56,125080.0,42.9982,43.0614,42.935,42.9531,125080.0
2021-02-22 15:35:00,47.55,47.66,47.53,47.6,131970.0,42.944,43.0434,42.926,42.9892,131970.0
2021-02-22 15:40:00,47.6,47.71,47.56,47.68,173420.0,42.9892,43.0885,42.9531,43.0614,173420.0
2021-02-22 15:45:00,47.69,47.8,47.68,47.74,172180.0,43.0705,43.1698,43.0614,43.1156,172180.0
2021-02-22 15:50:00,47.73,47.77,47.64,47.66,325350.0,43.1066,43.1427,43.0253,43.0434,325350.0
2021-02-22 15:55:00,47.69,47.8,47.63,47.64,806730.0,43.0705,43.1698,43.0163,43.0253,806730.0
2021-02-23 09:30:00,47.12,47.2,46.6,46.67,500420.0,42.5557,42.6279,42.0861,42.1493,500420.0
2021-02-23 09:35:00,46.64,46.91,46.61,46.61,149600.0,42.1222,42.366,42.0951,42.0951,149600.0
2021-02-23 09:40:00,46.61,46.67,46.15,46.17,314590.0,42.0951,42.1493,41.6796,41.6977,314590.0
2021-02-23 09:45:00,46.21,46.37,45.8,45.86,285110.0,41.7338,41.8783,41.3636,41.4177,285110.0
2021-02-23 09:50:00,45.86,46.43,45.61,46.34,331160.0,41.4177,41.9325,41.192,41.8512,331160.0
2021-02-23 09:55:00,46.34,46.46,46.24,46.46,225870.0,41.8512,41.9596,41.7609,41.9596,225870.0
2021-02-23 10:00:00,46.41,46.57,46.28,46.49,210260.0,41.9145,42.059,41.7971,41.9867,210260.0
2021-02-23 10:05:00,46.52,46.6,46.25,46.55,218020.0,42.0138,42.0861,41.77,42.0409,218020.0
2021-02-23 10:10:00,46.57,46.63,46.48,46.57,213370.0,42.059,42.1132,41.9777,42.059,213370.0
2021-02-23 10:15:00,46.55,46.64,46.42,46.58,125200.0,42.0409,42.1222,41.9235,42.068,125200.0
2021-02-23 10:20:00,46.6,46.64,46.46,46.59,176170.0,42.0861,42.1222,41.9596,42.077,176170.0
2021-02-23 10:25:00,46.57,46.65,46.49,46.55,135820.0,42.059,42.1312,41.9867,42.0409,135820.0
2021-02-23 10:30:00,46.58,46.69,46.5,46.62,119720.0,42.068,42.1673,41.9957,42.1041,119720.0
2021-02-23 10:35:00,46.6,46.71,46.57,46.6,215120.0,42.0861,42.1854,42.059,42.0861,215120.0
2021-02-23 10:40:00,46.6,46.8,46.5,46.79,140610.0,42.0861,42.2667,41.9957,42.2577,140610.0
2021-02-23 10:45:00,46.8,47.0,46.8,46.9,198120.0,42.2667,42.4473,42.2667,42.357,198120.0
2021-02-23 10:50:00,46.9,46.99,46.81,46.99,156420.0,42.357,42.4383,42.2757,42.4383,156420.0
2021-02-23 10:55:00,46.94,46.99,46.82,46.94,243930.0,42.3931,42.4383,42.2847,42.3931,243930.0
2021-02-23 11:00:00,46.95,47.1,46.9,47.09,108690.0,42.4022,42.5376,42.357,42.5286,108690.0
2021-02-23 11:05:00,47.07,47.08,46.88,46.93,126850.0,42.5105,42.5196,42.3389,42.3841,126850.0
2021-02-23 11:10:00,46.93,47.09,46.91,47.02,82750.0,42.3841,42.5286,42.366,42.4654,82750.0
2021-02-23 11:15:00,47.0,47.14,46.86,46.86,86040.0,42.4473,42.5738,42.3209,42.3209,86040.0
2021-02-23 11:20:00,46.85,46.91,46.71,46.73,115990.0,42.3118,42.366,42.1854,42.2035,115990.0
2021-02-23 11:25:00,46.68,46.68,46.57,46.65,72840.0,42.1583,42.1583,42.059,42.1312,72840.0
2021-02-23 11:30:00,46.62,46.8,46.58,46.8,82500.0,42.1041,42.2667,42.068,42.2667,82500.0
2021-02-23 11:35:00,46.79,46.82,46.59,46.63,120090.0,42.2577,42.2847,42.077,42.1132,120090.0
2021-02-23 11:40:00,46.59,46.61,46.35,46.4,95490.0,42.077,42.0951,41.8603,41.9054,95490.0
2021-02-23 11:45:00,46.35,46.38,46.27,46.27,79610.0,41.8603,41.8874,41.788,41.788,79610.0
2021-02-23 11:50:00,46.28,46.41,46.23,46.4,33650.0,41.7971,41.9145,41.7519,41.9054,33650.0
2021-02-23 11:55:00,46.44,46.44,46.3,46.31,67500.0,41.9416,41.9416,41.8151,41.8241,67500.0
2021-02-23 12:00:00,46.25,46.31,46.18,46.21,152830.0,41.77,41.8241,41.7067,41.7338,152830.0
2021-02-23 12:05:00,46.24,46.26,46.1,46.19,165030.0,41.7609,41.779,41.6345,41.7158,165030.0
2021-02-23 12:10:00,46.18,46.21,46.07,46.1,67170.0,41.7067,41.7338,41.6074,41.6345,67170.0
2021-02-23 12:15:00,46.12,46.33,46.03,46.32,109320.0,41.6526,41.8422,41.5713,41.8332,109320.0
2021-02-23 12:20:00,46.31,46.32,46.19,46.23,176430.0,41.8241,41.8332,41.7158,41.7519,176430.0
2021-02-23 12:25:00,46.24,46.39,46.22,46.39,121810.0,41.7609,41.8964,41.7429,41.8964,121810.0
2021-02-23 12:30:00,46.36,46.41,46.3,46.31,120730.0,41.8693,41.9145,41.8151,41.8241,120730.0
2021-02-23 12:35:00,46.31,46.31,46.12,46.15,163100.0,41.8241,41.8241,41.6526,41.6796,163100.0
2021-02-23 12:40:00,46.13,46.17,46.0,46.03,161780.0,41.6616,41.6977,41.5442,41.5713,161780.0
2021-02-23 12:45:00,46.04,46.12,45.97,46.03,85270.0,41.5803,41.6526,41.5171,41.5713,85270.0
2021-02-23 12:50:00,45.99,46.19,45.95,46.16,113440.0,41.5351,41.7158,41.499,41.6887,113440.0
2021-02-23 12:55:00,46.14,46.14,45.81,45.89,66030.0,41.6706,41.6706,41.3726,41.4448,66030.0
2021-02-23 13:00:00,45.82,46.09,45.8,46.05,97080.0,41.3816,41.6255,41.3636,41.5893,97080.0
2021-02-23 13:05:00,46.04,46.05,46.0,46.04,42270.0,41.5803,41.5893,41.5442,41.5803,42270.0
2021-02-23 13:10:00,46.05,46.21,46.02,46.21,40380.0,41.5893,41.7338,41.5622,41.7338,40380.0
2021-02-23 13:15:00,46.2,46.24,46.17,46.21,44000.0,41.7248,41.7609,41.6977,41.7338,44000.0
2021-02-23 13:20:00,46.21,46.4,46.19,46.4,99100.0,41.7338,41.9054,41.7158,41.9054,99100.0
2021-02-23 13:25:00,46.44,46.53,46.4,46.52,76670.0,41.9416,42.0228,41.9054,42.0138,76670.0
2021-02-23 13:30:00,46.51,46.53,46.42,46.51,47230.0,42.0048,42.0228,41.9235,42.0048,47230.0
2021-02-23 13:35:00,46.49,46.52,46.42,46.5,64670.0,41.9867,42.0138,41.9235,41.9957,64670.0
2021-02-23 13:40:00,46.49,46.51,46.34,46.44,55650.0,41.9867,42.0048,41.8512,41.9416,55650.0
2021-02-23 13:45:00,46.46,46.49,46.4,46.41,42540.0,41.9596,41.9867,41.9054,41.9145,42540.0
2021-02-23 13:50:00,46.35,46.46,46.34,46.42,46480.0,41.8603,41.9596,41.8512,41.9235,46480.0
2021-02-23 13:55:00,46.4,46.58,46.4,46.55,77910.0,41.9054,42.068,41.9054,42.0409,77910.0
2021-02-23 14:00:00,46.51,46.58,46.49,46.55,31600.0,42.0048,42.068,41.9867,42.0409,31600.0
2021-02-23 14:05:00,46.59,46.62,46.54,46.55,92640.0,42.077,42.1041,42.0319,42.0409,92640.0
2021-02-23 14:10:00,46.54,46.56,46.5,46.56,62110.0,42.0319,42.0499,41.9957,42.0499,62110.0
2021-02-23 14:15:00,46.58,46.63,46.56,46.63,92810.0,42.068,42.1132,42.0499,42.1132,92810.0
2021-02-23 14:20:00,46.6,46.61,46.54,46.56,115750.0,42.0861,42.0951,42.0319,42.0499,115750.0
2021-02-23 14:25:00,46.55,46.69,46.53,46.64,128860.0,42.0409,42.1673,42.0228,42.1222,128860.0
2021-02-23 14:30:00,46.64,46.65,46.51,46.51,72930.0,42.1222,42.1312,42.0048,42.0048,72930.0
2021-02-23 14:35:00,46.46,46.57,46.46,46.54,34800.0,41.9596,42.059,41.9596,42.0319,34800.0
2021-02-23 14:40:00,46.56,46.71,46.55,46.68,190670.0,42.0499,42.1854,42.0409,42.1583,190670.0
2021-02-23 14:45:00,46.67,46.77,46.67,46.77,162060.0,42.1493,42.2396,42.1493,42.2396,162060.0
2021-02-23 14:50:00,46.76,46.93,46.76,46.91,91530.0,42.2306,42.3841,42.2306,42.366,91530.0
2021-02-23 14:55:00,46.88,47.02,46.86,46.99,112820.0,42.3389,42.4654,42.3209,42.4383,112820.0
2021-02-23 15:00:00,47.01,47.05,46.93,47.01,84710.0,42.4563,42.4925,42.3841,42.4563,84710.0
2021-02-23 15:05:00,47.0,47.21,46.99,47.2,236100.0,42.4473,42.637,42.4383,42.6279,236100.0
2021-02-23 15:10:00,47.22,47.31,47.15,47.23,87510.0,42.646,42.7273,42.5828,42.655,87510.0
2021-02-23 15:15:00,47.22,47.29,47.2,47.29,63450.0,42.646,42.7092,42.6279,42.7092,63450.0
2021-02-23 15:20:00,47.28,47.39,47.28,47.31,139020.0,42.7002,42.7995,42.7002,42.7273,139020.0
2021-02-23 15:25:00,47.28,47.46,47.28,47.38,102390.0,42.7002,42.8628,42.7002,42.7905,102390.0
2021-02-23 15:30:00,47.39,47.43,47.29,47.3,98490.0,42.7995,42.8357,42.7092,42.7183,98490.0
2021-02-23 15:35:00,47.32,47.45,47.32,47.35,69340.0,42.7363,42.8537,42.7363,42.7634,69340.0
2021-02-23 15:40:00,47.39,47.39,47.27,47.31,91040.0,42.7995,42.7995,42.6912,42.7273,91040.0
2021-02-23 15:45:00,47.34,47.35,47.28,47.3,81470.0,42.7544,42.7634,42.7002,42.7183,81470.0
2021-02-23 15:50:00,47.3,47.33,47.16,47.25,206390.0,42.7183,42.7453,42.5918,42.6731,206390.0
2021-02-23 15:55:00,47.24,47.27,47.13,47.15,536990.0,42.6641,42.6912,42.5647,42.5828,536990.0
2021-02-24 09:30:00,46.77,46.93,46.54,46.62,322080.0,42.2396,42.3841,42.0319,42.1041,322080.0
2021-02-24 09:35:00,46.61,46.88,46.27,46.78,196850.0,42.0951,42.3389,41.788,42.2486,196850.0
2021-02-24 09:40:00,46.81,46.81,46.45,46.52,108120.0,42.2757,42.2757,41.9506,42.0138,108120.0
2021-02-24 09:45:00,46.55,46.9,46.48,46.82,50830.0,42.0409,42.357,41.9777,42.2847,50830.0
2021-02-24 09:50:00,46.81,46.84,46.52,46.52,159400.0,42.2757,42.3028,42.0138,42.0138,159400.0
2021-02-24 09:55:00,46.52,46.68,46.45,46.49,225000.0,42.0138,42.1583,41.9506,41.9867,225000.0
2021-02-24 10:00:00,46.45,46.59,46.4,46.42,154190.0,41.9506,42.077,41.9054,41.9235,154190.0
2021-02-24 10:05:00,46.43,46.45,46.27,46.35,65730.0,41.9325,41.9506,41.788,41.8603,65730.0
2021-02-24 10:10:00,46.36,46.46,46.32,46.33,31140.0,41.8693,41.9596,41.8332,41.8422,31140.0
2021-02-24 10:15:00,46.36,46.52,46.34,46.51,41060.0,41.8693,42.0138,41.8512,42.0048,41060.0
2021-02-24 10:20:00,46.52,46.63,46.44,46.6,146830.0,42.0138,42.1132,41.9416,42.0861,146830.0
2021-02-24 10:25:00,46.59,46.62,46.54,46.54,70960.0,42.077,42.1041,42.0319,42.0319,70960.0
2021-02-24 10:30:00,46.51,46.66,46.46,46.61,163010.0,42.0048,42.1402,41.9596,42.0951,163010.0
2021-02-24 10:35:00,46.6,46.65,46.52,46.56,54080.0,42.0861,42.1312,42.0138,42.0499,54080.0
2021-02-24 10:40:00,46.58,46.58,46.46,46.54,44940.0,42.068,42.068,41.9596,42.0319,44940.0
2021-02-24 10:45:00,46.55,46.55,46.44,46.49,30150.0,42.0409,42.0409,41.9416,41.9867,30150.0
2021-02-24 10:50:00,46.5,46.6,46.38,46.6,88860.0,41.9957,42.0861,41.8874,42.0861,88860.0
2021-02-24 10:55:00,46.65,46.8,46.65,46.76,67420.0,42.1312,42.2667,42.1312,42.2306,67420.0
2021-02-24 11:00:00,46.77,46.8,46.69,46.79,35340.0,42.2396,42.2667,42.1673,42.2577,35340.0
2021-02-24 11:05:00,46.8,46.85,46.69,46.85,75010.0,42.2667,42.3118,42.1673,42.3118,75010.0
2021-02-24 11:10:00,46.83,46.92,46.8,46.88,49750.0,42.2938,42.3751,42.2667,42.3389,49750.0
2021-02-24 11:15:00,46.88,46.96,46.87,46.96,66820.0,42.3389,42.4112,42.3299,42.4112,66820.0
2021-02-24 11:20:00,46.95,47.06,46.91,47.03,147970.0,42.4022,42.5015,42.366,42.4744,147970.0
2021-02-24 11:25:00,47.02,47.08,46.95,46.96,33140.0,42.4654,42.5196,42.4022,42.4112,33140.0
2021-02-24 11:30:00,46.99,47.1,46.97,47.1,72880.0,42.4383,42.5376,42.4202,42.5376,72880.0
2021-02-24 11:35:00,47.1,47.12,47.04,47.11,64650.0,42.5376,42.5557,42.4834,42.5467,64650.0
2021-02-24 11:40:00,47.1,47.12,47.0,47.02,38990.0,42.5376,42.5557,42.4473,42.4654,38990.0
2021-02-24 11:45:00,47.03,47.15,47.0,47.15,61160.0,42.4744,42.5828,42.4473,42.5828,61160.0
2021-02-24 11:50:00,47.15,47.26,47.12,47.23,81920.0,42.5828,42.6821,42.5557,42.655,81920.0
2021-02-24 11:55:00,47.2,47.29,47.2,47.26,46090.0,42.6279,42.7092,42.6279,42.6821,46090.0
2021-02-24 12:00:00,47.24,47.39,47.24,47.39,80050.0,42.6641,42.7995,42.6641,42.7995,80050.0
2021-02-24 12:05:00,47.37,47.38,47.3,47.38,58440.0,42.7815,42.7905,42.7183,42.7905,58440.0
2021-02-24 12:10:00,47.4,47.42,47.34,47.42,63790.0,42.8086,42.8266,42.7544,42.8266,63790.0
2021-02-24 12:15:00,47.42,47.44,47.36,47.43,87610.0,42.8266,42.8447,42.7724,42.8357,87610.0
2021-02-24 12:20:00,47.41,47.47,47.38,47.4,65640.0,42.8176,42.8718,42.7905,42.8086,65640.0
2021-02-24 12:25:00,47.45,47.49,47.4,47.47,92080.0,42.8537,42.8898,42.8086,42.8718,92080.0
2021-02-24 12:30:00,47.48,47.56,47.46,47.54,92010.0,42.8808,42.9531,42.8628,42.935,92010.0
2021-02-24 12:35:00,47.52,47.55,47.45,47.51,60440.0,42.9169,42.944,42.8537,42.9079,60440.0
2021-02-24 12:40:00,47.54,47.57,47.45,47.45,54030.0,42.935,42.9621,42.8537,42.8537,54030.0
2021-02-24 12:45:00,47.46,47.5,47.4,47.42,146490.0,42.8628,42.8989,42.8086,42.8266,146490.0
2021-02-24 12:50:00,47.43,47.45,47.36,47.38,102990.0,42.8357,42.8537,42.7724,42.7905,102990.0
2021-02-24 12:55:00,47.37,47.41,47.34,47.35,72000.0,42.7815,42.8176,42.7544,42.7634,72000.0
2021-02-24 13:00:00,47.33,47.36,47.18,47.19,84500.0,42.7453,42.7724,42.6099,42.6189,84500.0
2021-02-24 13:05:00,47.18,47.26,47.18,47.26,71320.0,42.6099,42.6821,42.6099,42.6821,71320.0
2021-02-24 13:10:00,47.31,47.45,47.31,47.45,40000.0,42.7273,42.8537,42.7273,42.8537,40000.0
2021-02-24 13:15:00,47.45,47.46,47.41,47.44,28430.0,42.8537,42.8628,42.8176,42.8447,28430.0
2021-02-24 13:20:00,47.45,47.48,47.4,47.48,34000.0,42.8537,42.8808,42.8086,42.8808,34000.0
2021-02-24 13:25:00,47.49,47.52,47.48,47.49,42270.0,42.8898,42.9169,42.8808,42.8898,42270.0
2021-02-24 13:30:00,47.5,47.65,47.5,47.62,86680.0,42.8989,43.0343,42.8989,43.0073,86680.0
2021-02-24 13:35:00,47.66,47.7,47.66,47.66,33190.0,43.0434,43.0795,43.0434,43.0434,33190.0
2021-02-24 13:40:00,47.67,47.75,47.59,47.75,41210.0,43.0524,43.1247,42.9802,43.1247,41210.0
2021-02-24 13:45:00,47.73,47.78,47.73,47.76,30990.0,43.1066,43.1518,43.1066,43.1337,30990.0
2021-02-24 13:50:00,47.76,47.76,47.65,47.67,62250.0,43.1337,43.1337,43.0343,43.0524,62250.0
2021-02-24 13:55:00,47.65,47.83,47.65,47.83,68240.0,43.0343,43.1969,43.0343,43.1969,68240.0
2021-02-24 14:00:00,47.83,47.84,47.77,47.78,40930.0,43.1969,43.2059,43.1427,43.1518,40930.0
2021-02-24 14:05:00,47.77,47.77,47.63,47.69,46000.0,43.1427,43.1427,43.0163,43.0705,46000.0
2021-02-24 14:10:00,47.71,47.76,47.59,47.6,32750.0,43.0885,43.1337,42.9802,42.9892,32750.0
2021-02-24 14:15:00,47.61,47.69,47.61,47.68,28580.0,42.9982,43.0705,42.9982,43.0614,28580.0
2021-02-24 14:20:00,47.71,47.77,47.68,47.71,68350.0,43.0885,43.1427,43.0614,43.0885,68350.0
2021-02-24 14:25:00,47.74,47.79,47.74,47.77,21590.0,43.1156,43.1608,43.1156,43.1427,21590.0
2021-02-24 14:30:00,47.75,47.79,47.71,47.74,37430.0,43.1247,43.1608,43.0885,43.1156,37430.0
2021-02-24 14:35:00,47.74,47.81,47.74,47.77,37470.0,43.1156,43.1789,43.1156,43.1427,37470.0
2021-02-24 14:40:00,47.8,47.83,47.77,47.81,28070.0,43.1698,43.1969,43.1427,43.1789,28070.0
2021-02-24 14:45:00,47.81,47.81,47.69,47.71,54140.0,43.1789,43.1789,43.0705,43.0885,54140.0
2021-02-24 14:50:00,47.68,47.79,47.68,47.74,47620.0,43.0614,43.1608,43.0614,43.1156,47620.0
2021-02-24 14:55:00,47.74,47.77,47.73,47.74,22690.0,43.1156,43.1427,43.1066,43.1156,22690.0
2021-02-24 15:00:00,47.77,47.8,47.72,47.76,57290.0,43.1427,43.1698,43.0976,43.1337,57290.0
2021-02-24 15:05:00,47.74,47.78,47.73,47.77,35030.0,43.1156,43.1518,43.1066,43.1427,35030.0
2021-02-24 15:10:00,47.75,47.75,47.68,47.72,62580.0,43.1247,43.1247,43.0614,43.0976,62580.0
2021-02-24 15:15:00,47.72,47.74,47.68,47.68,53980.0,43.0976,43.1156,43.0614,43.0614,53980.0
2021-02-24 15:20:00,47.69,47.78,47.67,47.76,61160.0,43.0705,43.1518,43.0524,43.1337,61160.0
2021-02-24 15:25:00,47.76,47.88,47.74,47.87,66180.0,43.1337,43.2421,43.1156,43.233,66180.0
2021-02-24 15:30:00,47.86,47.91,47.82,47.91,128100.0,43.224,43.2692,43.1879,43.2692,128100.0
2021-02-24 15:35:00,47.91,47.96,47.86,47.93,117990.0,43.2692,43.3143,43.224,43.2872,117990.0
2021-02-24 15:40:00,47.95,47.95,47.85,47.9,137070.0,43.3053,43.3053,43.215,43.2601,137070.0
2021-02-24 15:45:00,47.89,47.93,47.87,47.9,131180.0,43.2511,43.2872,43.233,43.2601,131180.0
2021-02-24 15:50:00,47.93,48.03,47.88,48.01,291390.0,43.2872,43.3775,43.2421,43.3595,291390.0
2021-02-24 15:55:00,48.0,48.14,47.97,48.14,652270.0,43.3504,43.4769,43.3234,43.4769,652270.0
2021-02-25 09:30:00,47.34,47.75,47.3,47.74,274380.0,42.7544,43.1247,42.7183,43.1156,274380.0
2021-02-25 09:35:00,47.75,47.94,47.75,47.84,72070.0,43.1247,43.2963,43.1247,43.2059,72070.0
2021-02-25 09:40:00,47.84,47.85,47.73,47.74,64000.0,43.2059,43.215,43.1066,43.1156,64000.0
2021-02-25 09:45:00,47.71,47.74,47.58,47.65,68140.0,43.0885,43.1156,42.9711,43.0343,68140.0
2021-02-25 09:50:00,47.65,47.76,47.63,47.7,32490.0,43.0343,43.1337,43.0163,43.0795,32490.0
2021-02-25 09:55:00,47.69,47.78,47.65,47.65,62500.0,43.0705,43.1518,43.0343,43.0343,62500.0
2021-02-25 10:00:00,47.69,47.7,47.43,47.46,107270.0,43.0705,43.0795,42.8357,42.8628,107270.0
2021-02-25 10:05:00,47.44,47.47,47.24,47.34,140990.0,42.8447,42.8718,42.6641,42.7544,140990.0
2021-02-25 10:10:00,47.34,47.4,47.15,47.23,143990.0,42.7544,42.8086,42.5828,42.655,143990.0
2021-02-25 10:15:00,47.25,47.33,47.23,47.25,105740.0,42.6731,42.7453,42.655,42.6731,105740.0
2021-02-25 10:20:00,47.26,47.41,47.24,47.26,45960.0,42.6821,42.8176,42.6641,42.6821,45960.0
2021-02-25 10:25:00,47.26,47.31,47.17,47.25,54220.0,42.6821,42.7273,42.6008,42.6731,54220.0
2021-02-25 10:30:00,47.21,47.23,47.13,47.17,75290.0,42.637,42.655,42.5647,42.6008,75290.0
2021-02-25 10:35:00,47.17,47.17,47.02,47.07,102990.0,42.6008,42.6008,42.4654,42.5105,102990.0
2021-02-25 10:40:00,47.07,47.11,46.96,47.03,182520.0,42.5105,42.5467,42.4112,42.4744,182520.0
2021-02-25 10:45:00,46.92,46.99,46.88,46.92,173310.0,42.3751,42.4383,42.3389,42.3751,173310.0
2021-02-25 10:50:00,46.91,47.08,46.89,46.96,101970.0,42.366,42.5196,42.348,42.4112,101970.0
2021-02-25 10:55:00,47.01,47.15,47.01,47.11,50420.0,42.4563,42.5828,42.4563,42.5467,50420.0
2021-02-25 11:00:00,47.15,47.15,46.99,47.05,57870.0,42.5828,42.5828,42.4383,42.4925,57870.0
2021-02-25 11:05:00,47.04,47.15,46.97,47.14,48160.0,42.4834,42.5828,42.4202,42.5738,48160.0
2021-02-25 11:10:00,47.13,47.14,47.07,47.09,27090.0,42.5647,42.5738,42.5105,42.5286,27090.0
2021-02-25 11:15:00,47.12,47.25,47.07,47.25,35490.0,42.5557,42.6731,42.5105,42.6731,35490.0
2021-02-25 11:20:00,47.28,47.32,47.1,47.16,38650.0,42.7002,42.7363,42.5376,42.5918,38650.0
2021-02-25 11:25:00,47.17,47.17,46.98,47.02,44430.0,42.6008,42.6008,42.4292,42.4654,44430.0
2021-02-25 11:30:00,46.98,47.0,46.9,46.93,35450.0,42.4292,42.4473,42.357,42.3841,35450.0
2021-02-25 11:35:00,46.94,47.0,46.89,46.93,205060.0,42.3931,42.4473,42.348,42.3841,205060.0
2021-02-25 11:40:00,46.92,46.93,46.82,46.84,54610.0,42.3751,42.3841,42.2847,42.3028,54610.0
2021-02-25 11:45:00,46.82,46.82,46.72,46.75,73190.0,42.2847,42.2847,42.1944,42.2215,73190.0
2021-02-25 11:50:00,46.74,46.89,46.68,46.87,47710.0,42.2125,42.348,42.1583,42.3299,47710.0
2021-02-25 11:55:00,46.87,46.87,46.58,46.6,42950.0,42.3299,42.3299,42.068,42.0861,42950.0
2021-02-25 12:00:00,46.61,46.61,46.42,46.54,89670.0,42.0951,42.0951,41.9235,42.0319,89670.0
2021-02-25 12:05:00,46.53,46.63,46.43,46.58,52630.0,42.0228,42.1132,41.9325,42.068,52630.0
2021-02-25 12:10:00,46.55,46.67,46.43,46.65,45510.0,42.0409,42.1493,41.9325,42.1312,45510.0
2021-02-25 12:15:00,46.63,46.67,46.52,46.52,50790.0,42.1132,42.1493,42.0138,42.0138,50790.0
2021-02-25 12:20:00,46.54,46.71,46.45,46.67,113010.0,42.0319,42.1854,41.9506,42.1493,113010.0
2021-02-25 12:25:00,46.6,46.6,46.43,46.51,49660.0,42.0861,42.0861,41.9325,42.0048,49660.0
2021-02-25 12:30:00,46.51,46.51,46.32,46.32,108680.0,42.0048,42.0048,41.8332,41.8332,108680.0
2021-02-25 12:35:00,46.36,46.44,46.32,46.44,59820.0,41.8693,41.9416,41.8332,41.9416,59820.0
2021-02-25 12:40:00,46.42,46.43,46.31,46.34,71860.0,41.9235,41.9325,41.8241,41.8512,71860.0
2021-02-25 12:45:00,46.35,46.41,46.2,46.32,75760.0,41.8603,41.9145,41.7248,41.8332,75760.0
2021-02-25 12:50:00,46.32,46.33,46.2,46.21,46910.0,41.8332,41.8422,41.7248,41.7338,46910.0
2021-02-25 12:55:00,46.15,46.25,45.98,46.09,151170.0,41.6796,41.77,41.5261,41.6255,151170.0
2021-02-25 13:00:00,46.01,46.19,45.82,45.99,146600.0,41.5532,41.7158,41.3816,41.5351,146600.0
2021-02-25 13:05:00,46.03,46.23,45.94,46.21,317100.0,41.5713,41.7519,41.49,41.7338,317100.0
2021-02-25 13:10:00,46.23,46.27,46.12,46.26,174280.0,41.7519,41.788,41.6526,41.779,174280.0
2021-02-25 13:15:00,46.26,46.3,46.21,46.3,69370.0,41.779,41.8151,41.7338,41.8151,69370.0
2021-02-25 13:20:00,46.3,46.4,46.23,46.33,91090.0,41.8151,41.9054,41.7519,41.8422,91090.0
2021-02-25 13:25:00,46.34,46.39,46.29,46.38,94950.0,41.8512,41.8964,41.8061,41.8874,94950.0
2021-02-25 13:30:00,46.35,46.39,46.18,46.26,118890.0,41.8603,41.8964,41.7067,41.779,118890.0
2021-02-25 13:35:00,46.26,46.34,46.13,46.31,113550.0,41.779,41.8512,41.6616,41.8241,113550.0
2021-02-25 13:40:00,46.3,46.39,46.23,46.31,122390.0,41.8151,41.8964,41.7519,41.8241,122390.0
2021-02-25 13:45:00,46.33,46.34,46.15,46.22,91420.0,41.8422,41.8512,41.6796,41.7429,91420.0
2021-02-25 13:50:00,46.18,46.18,46.02,46.05,96170.0,41.7067,41.7067,41.5622,41.5893,96170.0
2021-02-25 13:55:00,46.07,46.13,46.01,46.09,70180.0,41.6074,41.6616,41.5532,41.6255,70180.0
2021-02-25 14:00:00,46.06,46.26,46.04,46.26,96390.0,41.5984,41.779,41.5803,41.779,96390.0
2021-02-25 14:05:00,46.26,46.38,46.26,46.32,58010.0,41.779,41.8874,41.779,41.8332,58010.0
2021-02-25 14:10:00,46.32,46.39,46.29,46.31,43080.0,41.8332,41.8964,41.8061,41.8241,43080.0
2021-02-25 14:15:00,46.32,46.48,46.31,46.47,120470.0,41.8332,41.9777,41.8241,41.9687,120470.0
2021-02-25 14:20:00,46.48,46.61,46.46,46.54,82490.0,41.9777,42.0951,41.9596,42.0319,82490.0
2021-02-25 14:25:00,46.54,46.57,46.5,46.56,75060.0,42.0319,42.059,41.9957,42.0499,75060.0
2021-02-25 14:30:00,46.54,46.54,46.35,46.38,72130.0,42.0319,42.0319,41.8603,41.8874,72130.0
2021-02-25 14:35:00,46.39,46.39,46.2,46.24,170020.0,41.8964,41.8964,41.7248,41.7609,170020.0
2021-02-25 14:40:00,46.23,46.29,46.16,46.22,47670.0,41.7519,41.8061,41.6887,41.7429,47670.0
2021-02-25 14:45:00,46.24,46.27,46.17,46.2,83040.0,41.7609,41.788,41.6977,41.7248,83040.0
2021-02-25 14:50:00,46.21,46.24,46.08,46.1,186360.0,41.7338,41.7609,41.6164,41.6345,186360.0
2021-02-25 14:55:00,46.12,46.18,46.07,46.09,94460.0,41.6526,41.7067,41.6074,41.6255,94460.0
2021-02-25 15:00:00,46.07,46.14,45.99,45.99,88180.0,41.6074,41.6706,41.5351,41.5351,88180.0
2021-02-25 15:05:00,46.01,46.06,45.82,45.86,136480.0,41.5532,41.5984,41.3816,41.4177,136480.0
2021-02-25 15:10:00,45.89,45.96,45.81,45.85,322630.0,41.4448,41.5081,41.3726,41.4087,322630.0
2021-02-25 15:15:00,45.83,45.92,45.78,45.87,243480.0,41.3906,41.4719,41.3455,41.4268,243480.0
2021-02-25 15:20:00,45.89,45.95,45.72,45.74,156000.0,41.4448,41.499,41.2913,41.3094,156000.0
2021-02-25 15:25:00,45.74,45.86,45.73,45.8,217490.0,41.3094,41.4177,41.3003,41.3636,217490.0
2021-02-25 15:30:00,45.77,45.89,45.64,45.64,186140.0,41.3365,41.4448,41.219,41.219,186140.0
2021-02-25 15:35:00,45.64,45.64,45.52,45.63,375240.0,41.219,41.219,41.1107,41.21,375240.0
2021-02-25 15:40:00,45.63,45.82,45.54,45.79,243470.0,41.21,41.3816,41.1287,41.3545,243470.0
2021-02-25 15:45:00,45.79,46.07,45.76,46.0,252830.0,41.3545,41.6074,41.3274,41.5442,252830.0
2021-02-25 15:50:00,46.0,46.07,45.77,45.79,467170.0,41.5442,41.6074,41.3365,41.3545,467170.0
2021-02-25 15:55:00,45.79,45.87,45.64,45.67,1038150.0,41.3545,41.4268,41.219,41.2461,1038150.0
2021-02-26 09:30:00,46.75,46.77,46.34,46.56,454680.0,42.2215,42.2396,41.8512,42.0499,454680.0
2021-02-26 09:35:00,46.55,46.72,46.5,46.61,147620.0,42.0409,42.1944,41.9957,42.0951,147620.0
2021-02-26 09:40:00,46.66,46.8,46.57,46.77,147630.0,42.1402,42.2667,42.059,42.2396,147630.0
2021-02-26 09:45:00,46.75,46.82,46.61,46.65,48300.0,42.2215,42.2847,42.0951,42.1312,48300.0
2021-02-26 09:50:00,46.67,46.67,46.33,46.39,128660.0,42.1493,42.1493,41.8422,41.8964,128660.0
2021-02-26 09:55:00,46.41,46.56,46.34,46.51,159930.0,41.9145,42.0499,41.8512,42.0048,159930.0
2021-02-26 10:00:00,46.5,46.53,46.31,46.53,112680.0,41.9957,42.0228,41.8241,42.0228,112680.0
2021-02-26 10:05:00,46.5,46.62,46.29,46.29,62860.0,41.9957,42.1041,41.8061,41.8061,62860.0
2021-02-26 10:10:00,46.27,46.41,46.1,46.4,156430.0,41.788,41.9145,41.6345,41.9054,156430.0
2021-02-26 10:15:00,46.38,46.53,46.3,46.46,95650.0,41.8874,42.0228,41.8151,41.9596,95650.0
2021-02-26 10:20:00,46.48,46.51,46.3,46.36,76290.0,41.9777,42.0048,41.8151,41.8693,76290.0
2021-02-26 10:25:00,46.36,46.6,46.1,46.13,128870.0,41.8693,42.0861,41.6345,41.6616,128870.0
2021-02-26 10:30:00,46.19,46.26,46.1,46.15,80670.0,41.7158,41.779,41.6345,41.6796,80670.0
2021-02-26 10:35:00,46.15,46.53,46.07,46.48,276860.0,41.6796,42.0228,41.6074,41.9777,276860.0
2021-02-26 10:40:00,46.43,46.7,46.42,46.67,95020.0,41.9325,42.1764,41.9235,42.1493,95020.0
2021-02-26 10:45:00,46.69,46.96,46.66,46.96,194110.0,42.1673,42.4112,42.1402,42.4112,194110.0
2021-02-26 10:50:00,46.85,46.93,46.73,46.92,125640.0,42.3118,42.3841,42.2035,42.3751,125640.0
2021-02-26 10:55:00,46.88,47.0,46.85,46.93,88000.0,42.3389,42.4473,42.3118,42.3841,88000.0
2021-02-26 11:00:00,46.98,47.0,46.85,46.99,117280.0,42.4292,42.4473,42.3118,42.4383,117280.0
2021-02-26 11:05:00,46.99,47.08,46.93,46.94,51960.0,42.4383,42.5196,42.3841,42.3931,51960.0
2021-02-26 11:10:00,46.97,46.97,46.77,46.87,82060.0,42.4202,42.4202,42.2396,42.3299,82060.0
2021-02-26 11:15:00,46.87,46.92,46.74,46.76,84380.0,42.3299,42.3751,42.2125,42.2306,84380.0
2021-02-26 11:20:00,46.78,46.81,46.69,46.69,48440.0,42.2486,42.2757,42.1673,42.1673,48440.0
2021-02-26 11:25:00,46.74,46.83,46.71,46.81,43540.0,42.2125,42.2938,42.1854,42.2757,43540.0
2021-02-26 11:30:00,46.83,47.13,46.83,47.13,93150.0,42.2938,42.5647,42.2938,42.5647,93150.0
2021-02-26 11:35:00,47.14,47.2,47.09,47.12,181510.0,42.5738,42.6279,42.5286,42.5557,181510.0
2021-02-26 11:40:00,47.11,47.15,47.05,47.13,182880.0,42.5467,42.5828,42.4925,42.5647,182880.0
2021-02-26 11:45:00,47.12,47.12,46.96,47.07,81670.0,42.5557,42.5557,42.4112,42.5105,81670.0
2021-02-26 11:50:00,47.08,47.12,46.91,46.94,164970.0,42.5196,42.5557,42.366,42.3931,164970.0
2021-02-26 11:55:00,46.91,47.02,46.9,47.02,322610.0,42.366,42.4654,42.357,42.4654,322610.0
2021-02-26 12:00:00,47.05,47.05,46.92,46.98,329500.0,42.4925,42.4925,42.3751,42.4292,329500.0
2021-02-26 12:05:00,46.97,47.2,46.86,47.2,164880.0,42.4202,42.6279,42.3209,42.6279,164880.0
2021-02-26 12:10:00,47.2,47.35,47.18,47.3,64610.0,42.6279,42.7634,42.6099,42.7183,64610.0
2021-02-26 12:15:00,47.29,47.47,47.29,47.4,102310.0,42.7092,42.8718,42.7092,42.8086,102310.0
2021-02-26 12:20:00,47.43,47.43,47.31,47.41,64190.0,42.8357,42.8357,42.7273,42.8176,64190.0
2021-02-26 12:25:00,47.42,47.45,47.31,47.35,49500.0,42.8266,42.8537,42.7273,42.7634,49500.0
2021-02-26 12:30:00,47.4,47.48,47.37,47.38,47680.0,42.8086,42.8808,42.7815,42.7905,47680.0
2021-02-26 12:35:00,47.4,47.43,47.3,47.32,73170.0,42.8086,42.8357,42.7183,42.7363,73170.0
2021-02-26 12:40:00,47.32,47.34,47.24,47.29,76020.0,42.7363,42.7544,42.6641,42.7092,76020.0
2021-02-26 12:45:00,47.29,47.35,47.21,47.29,49330.0,42.7092,42.7634,42.637,42.7092,49330.0
2021-02-26 12:50:00,47.28,47.46,47.27,47.42,44200.0,42.7002,42.8628,42.6912,42.8266,44200.0
2021-02-26 12:55:00,47.32,47.37,47.17,47.19,51100.0,42.7363,42.7815,42.6008,42.6189,51100.0
2021-02-26 13:00:00,47.21,47.22,47.06,47.12,112770.0,42.637,42.646,42.5015,42.5557,112770.0
2021-02-26 13:05:00,47.09,47.33,47.08,47.33,66730.0,42.5286,42.7453,42.5196,42.7453,66730.0
2021-02-26 13:10:00,47.27,47.36,47.27,47.3,28190.0,42.6912,42.7724,42.6912,42.7183,28190.0
2021-02-26 13:15:00,47.33,47.39,47.3,47.35,31710.0,42.7453,42.7995,42.7183,42.7634,31710.0
2021-02-26 13:20:00,47.37,47.46,47.37,47.43,49160.0,42.7815,42.8628,42.7815,42.8357,49160.0
2021-02-26 13:25:00,47.44,47.5,47.44,47.46,82790.0,42.8447,42.8989,42.8447,42.8628,82790.0
2021-02-26 13:30:00,47.51,47.51,47.38,47.43,54080.0,42.9079,42.9079,42.7905,42.8357,54080.0
2021-02-26 13:35:00,47.43,47.43,47.31,47.35,38240.0,42.8357,42.8357,42.7273,42.7634,38240.0
2021-02-26 13:40:00,47.37,47.38,47.31,47.37,90330.0,42.7815,42.7905,42.7273,42.7815,90330.0
2021-02-26 13:45:00,47.39,47.47,47.14,47.16,154270.0,42.7995,42.8718,42.5738,42.5918,154270.0
2021-02-26 13:50:00,47.21,47.22,47.14,47.16,46900.0,42.637,42.646,42.5738,42.5918,46900.0
2021-02-26 13:55:00,47.13,47.29,47.13,47.22,46380.0,42.5647,42.7092,42.5647,42.646,46380.0
2021-02-26 14:00:00,47.22,47.3,47.13,47.13,56400.0,42.646,42.7183,42.5647,42.5647,56400.0
2021-02-26 14:05:00,47.11,47.19,47.06,47.17,54670.0,42.5467,42.6189,42.5015,42.6008,54670.0
2021-02-26 14:10:00,47.16,47.23,47.12,47.23,31400.0,42.5918,42.655,42.5557,42.655,31400.0
2021-02-26 14:15:00,47.2,47.27,47.06,47.08,134070.0,42.6279,42.6912,42.5015,42.5196,134070.0
2021-02-26 14:20:00,47.09,47.18,47.06,47.1,52680.0,42.5286,42.6099,42.5015,42.5376,52680.0
2021-02-26 14:25:00,47.12,47.2,47.12,47.19,46600.0,42.5557,42.6279,42.5557,42.6189,46600.0
2021-02-26 14:30:00,47.19,47.36,47.12,47.36,107030.0,42.6189,42.7724,42.5557,42.7724,107030.0
2021-02-26 14:35:00,47.34,47.39,47.27,47.32,80510.0,42.7544,42.7995,42.6912,42.7363,80510.0
2021-02-26 14:40:00,47.3,47.32,47.19,47.21,75230.0,42.7183,42.7363,42.6189,42.637,75230.0
2021-02-26 14:45:00,47.28,47.41,47.28,47.41,47060.0,42.7002,42.8176,42.7002,42.8176,47060.0
2021-02-26 14:50:00,47.39,47.43,47.33,47.34,84450.0,42.7995,42.8357,42.7453,42.7544,84450.0
2021-02-26 14:55:00,47.35,47.39,47.31,47.36,37360.0,42.7634,42.7995,42.7273,42.7724,37360.0
2021-02-26 15:00:00,47.37,47.48,47.35,47.46,129750.0,42.7815,42.8808,42.7634,42.8628,129750.0
2021-02-26 15:05:00,47.44,47.54,47.42,47.5,130910.0,42.8447,42.935,42.8266,42.8989,130910.0
2021-02-26 15:10:00,47.49,47.52,47.39,47.41,87620.0,42.8898,42.9169,42.7995,42.8176,87620.0
2021-02-26 15:15:00,47.41,47.48,47.41,47.44,57040.0,42.8176,42.8808,42.8176,42.8447,57040.0
2021-02-26 15:20:00,47.43,47.47,47.3,47.3,76280.0,42.8357,42.8718,42.7183,42.7183,76280.0
2021-02-26 15:25:00,47.27,47.3,47.12,47.14,148170.0,42.6912,42.7183,42.5557,42.5738,148170.0
2021-02-26 15:30:00,47.12,47.18,47.09,47.09,114810.0,42.5557,42.6099,42.5286,42.5286,114810.0
2021-02-26 15:35:00,47.07,47.21,47.06,47.21,113250.0,42.5105,42.637,42.5015,42.637,113250.0
2021-02-26 15:40:00,47.19,47.4,47.16,47.36,114760.0,42.6189,42.8086,42.5918,42.7724,114760.0
2021-02-26 15:45:00,47.36,47.58,47.33,47.53,180760.0,42.7724,42.9711,42.7453,42.926,180760.0
2021-02-26 15:50:00,47.45,47.49,47.06,47.07,560170.0,42.8537,42.8898,42.5015,42.5105,560170.0
2021-02-26 15:55:00,47.08,47.18,46.97,46.97,863790.0,42.5196,42.6099,42.4202,42.4202,863790.0
2021-03-01 09:30:00,47.99,47.99,47.67,47.71,668640.0,43.3414,43.3414,43.0524,43.0885,668640.0
2021-03-01 09:35:00,47.68,47.79,47.5,47.5,238390.0,43.0614,43.1608,42.8989,42.8989,238390.0
2021-03-01 09:40:00,47.54,47.59,47.4,47.5,84500.0,42.935,42.9802,42.8086,42.8989,84500.0
2021-03-01 09:45:00,47.54,47.67,47.44,47.47,134870.0,42.935,43.0524,42.8447,42.8718,134870.0
2021-03-01 09:50:00,47.44,47.59,47.39,47.54,120790.0,42.8447,42.9802,42.7995,42.935,120790.0
2021-03-01 09:55:00,47.54,47.68,47.54,47.65,295620.0,42.935,43.0614,42.935,43.0343,295620.0
2021-03-01 10:00:00,47.65,47.74,47.57,47.68,198170.0,43.0343,43.1156,42.9621,43.0614,198170.0
2021-03-01 10:05:00,47.67,47.77,47.57,47.72,148300.0,43.0524,43.1427,42.9621,43.0976,148300.0
2021-03-01 10:10:00,47.7,47.74,47.59,47.65,139440.0,43.0795,43.1156,42.9802,43.0343,139440.0
2021-03-01 10:15:00,47.73,47.9,47.71,47.87,149620.0,43.1066,43.2601,43.0885,43.233,149620.0
2021-03-01 10:20:00,47.89,48.0,47.87,47.92,263230.0,43.2511,43.3504,43.233,43.2782,263230.0
2021-03-01 10:25:00,47.94,47.99,47.87,47.95,88320.0,43.2963,43.3414,43.233,43.3053,88320.0
2021-03-01 10:30:00,47.94,47.96,47.86,47.91,134530.0,43.2963,43.3143,43.224,43.2692,134530.0
2021-03-01 10:35:00,47.89,48.01,47.86,48.01,97970.0,43.2511,43.3595,43.224,43.3595,97970.0
2021-03-01 10:40:00,48.03,48.07,48.0,48.07,93770.0,43.3775,43.4137,43.3504,43.4137,93770.0
2021-03-01 10:45:00,48.07,48.11,47.98,48.07,178260.0,43.4137,43.4498,43.3324,43.4137,178260.0
2021-03-01 10:50:00,48.06,48.07,48.02,48.04,77770.0,43.4046,43.4137,43.3685,43.3866,77770.0
2021-03-01 10:55:00,48.05,48.07,47.98,48.0,148500.0,43.3956,43.4137,43.3324,43.3504,148500.0
2021-03-01 11:00:00,48.02,48.04,47.95,48.01,88490.0,43.3685,43.3866,43.3053,43.3595,88490.0
2021-03-01 11:05:00,48.02,48.06,47.95,48.05,263140.0,43.3685,43.4046,43.3053,43.3956,263140.0
2021-03-01 11:10:00,48.06,48.21,48.04,48.17,227460.0,43.4046,43.5401,43.3866,43.504,227460.0
2021-03-01 11:15:00,48.17,48.24,48.15,48.23,157580.0,43.504,43.5672,43.4859,43.5582,157580.0
2021-03-01 11:20:00,48.24,48.32,48.23,48.27,349690.0,43.5672,43.6394,43.5582,43.5943,349690.0
2021-03-01 11:25:00,48.29,48.3,48.19,48.25,167620.0,43.6124,43.6214,43.522,43.5762,167620.0
2021-03-01 11:30:00,48.26,48.28,48.19,48.24,201840.0,43.5853,43.6033,43.522,43.5672,201840.0
2021-03-01 11:35:00,48.24,48.4,48.23,48.32,142020.0,43.5672,43.7117,43.5582,43.6394,142020.0
2021-03-01 11:40:00,48.32,48.47,48.31,48.43,159150.0,43.6394,43.7749,43.6304,43.7388,159150.0
2021-03-01 11:45:00,48.43,48.47,48.31,48.46,173070.0,43.7388,43.7749,43.6304,43.7659,173070.0
2021-03-01 11:50:00,48.45,48.57,48.44,48.57,158470.0,43.7569,43.8652,43.7478,43.8652,158470.0
2021-03-01 11:55:00,48.55,48.61,48.51,48.58,101950.0,43.8472,43.9014,43.811,43.8743,101950.0
2021-03-01 12:00:00,48.59,48.61,48.53,48.53,111410.0,43.8833,43.9014,43.8291,43.8291,111410.0
2021-03-01 12:05:00,48.53,48.69,48.53,48.66,209670.0,43.8291,43.9736,43.8291,43.9465,209670.0
2021-03-01 12:10:00,48.67,48.67,48.63,48.66,66220.0,43.9555,43.9555,43.9194,43.9465,66220.0
2021-03-01 12:15:00,48.65,48.66,48.58,48.65,186030.0,43.9375,43.9465,43.8743,43.9375,186030.0
2021-03-01 12:20:00,48.65,48.65,48.59,48.62,368050.0,43.9375,43.9375,43.8833,43.9104,368050.0
2021-03-01 12:25:00,48.62,48.71,48.61,48.68,96850.0,43.9104,43.9917,43.9014,43.9646,96850.0
2021-03-01 12:30:00,48.69,48.7,48.58,48.67,97290.0,43.9736,43.9826,43.8743,43.9555,97290.0
2021-03-01 12:35:00,48.68,48.72,48.61,48.71,109440.0,43.9646,44.0007,43.9014,43.9917,109440.0
2021-03-01 12:40:00,48.72,48.79,48.69,48.78,98870.0,44.0007,44.0639,43.9736,44.0549,98870.0
2021-03-01 12:45:00,48.77,48.83,48.76,48.83,156760.0,44.0459,44.1,44.0368,44.1,156760.0
2021-03-01 12:50:00,48.84,48.84,48.75,48.79,85160.0,44.1091,44.1091,44.0278,44.0639,85160.0
2021-03-01 12:55:00,48.79,48.79,48.68,48.75,87600.0,44.0639,44.0639,43.9646,44.0278,87600.0
2021-03-01 13:00:00,48.77,48.77,48.71,48.73,58450.0,44.0459,44.0459,43.9917,44.0097,58450.0
2021-03-01 13:05:00,48.72,48.78,48.68,48.69,56870.0,44.0007,44.0549,43.9646,43.9736,56870.0
2021-03-01 13:10:00,48.66,48.68,48.62,48.64,62020.0,43.9465,43.9646,43.9104,43.9285,62020.0
2021-03-01 13:15:00,48.64,48.65,48.61,48.64,56810.0,43.9285,43.9375,43.9014,43.9285,56810.0
2021-03-01 13:20:00,48.62,48.7,48.62,48.66,88700.0,43.9104,43.9826,43.9104,43.9465,88700.0
2021-03-01 13:25:00,48.66,48.67,48.5,48.51,58050.0,43.9465,43.9555,43.802,43.811,58050.0
2021-03-01 13:30:00,48.51,48.52,48.45,48.51,173400.0,43.811,43.8201,43.7569,43.811,173400.0
2021-03-01 13:35:00,48.52,48.57,48.5,48.56,142890.0,43.8201,43.8652,43.802,43.8562,142890.0
2021-03-01 13:40:00,48.56,48.61,48.55,48.6,284470.0,43.8562,43.9014,43.8472,43.8923,284470.0
2021-03-01 13:45:00,48.6,48.6,48.5,48.56,81610.0,43.8923,43.8923,43.802,43.8562,81610.0
2021-03-01 13:50:00,48.55,48.62,48.55,48.62,85250.0,43.8472,43.9104,43.8472,43.9104,85250.0
2021-03-01 13:55:00,48.62,48.65,48.59,48.61,84820.0,43.9104,43.9375,43.8833,43.9014,84820.0
2021-03-01 14:00:00,48.62,48.7,48.58,48.65,53420.0,43.9104,43.9826,43.8743,43.9375,53420.0
2021-03-01 14:05:00,48.66,48.74,48.65,48.69,89040.0,43.9465,44.0188,43.9375,43.9736,89040.0
2021-03-01 14:10:00,48.72,48.76,48.7,48.75,65720.0,44.0007,44.0368,43.9826,44.0278,65720.0
2021-03-01 14:15:00,48.75,48.76,48.74,48.76,58450.0,44.0278,44.0368,44.0188,44.0368,58450.0
2021-03-01 14:20:00,48.77,48.83,48.77,48.83,97860.0,44.0459,44.1,44.0459,44.1,97860.0
2021-03-01 14:25:00,48.82,48.87,48.82,48.86,47410.0,44.091,44.1362,44.091,44.1271,47410.0
2021-03-01 14:30:00,48.89,48.9,48.84,48.9,70760.0,44.1542,44.1633,44.1091,44.1633,70760.0
2021-03-01 14:35:00,48.89,48.9,48.85,48.86,90140.0,44.1542,44.1633,44.1181,44.1271,90140.0
2021-03-01 14:40:00,48.87,48.9,48.87,48.9,35650.0,44.1362,44.1633,44.1362,44.1633,35650.0
2021-03-01 14:45:00,48.91,48.92,48.87,48.91,50200.0,44.1723,44.1813,44.1362,44.1723,50200.0
2021-03-01 14:50:00,48.92,48.99,48.9,48.98,73440.0,44.1813,44.2445,44.1633,44.2355,73440.0
2021-03-01 14:55:00,48.97,48.99,48.9,48.9,82470.0,44.2265,44.2445,44.1633,44.1633,82470.0
2021-03-01 15:00:00,48.92,48.96,48.92,48.95,53030.0,44.1813,44.2175,44.1813,44.2084,53030.0
2021-03-01 15:05:00,48.96,48.96,48.93,48.96,63740.0,44.2175,44.2175,44.1904,44.2175,63740.0
2021-03-01 15:10:00,48.98,48.98,48.94,48.95,101740.0,44.2355,44.2355,44.1994,44.2084,101740.0
2021-03-01 15:15:00,48.94,48.95,48.87,48.93,104500.0,44.1994,44.2084,44.1362,44.1904,104500.0
2021-03-01 15:20:00,48.94,48.95,48.89,48.89,111420.0,44.1994,44.2084,44.1542,44.1542,111420.0
2021-03-01 15:25:00,48.89,48.91,48.8,48.87,97310.0,44.1542,44.1723,44.073,44.1362,97310.0
2021-03-01 15:30:00,48.88,48.91,48.77,48.79,122590.0,44.1452,44.1723,44.0459,44.0639,122590.0
2021-03-01 15:35:00,48.81,48.84,48.7,48.72,160120.0,44.082,44.1091,43.9826,44.0007,160120.0
2021-03-01 15:40:00,48.73,48.88,48.73,48.82,173820.0,44.0097,44.1452,44.0097,44.091,173820.0
2021-03-01 15:45:00,48.84,48.87,48.78,48.79,149620.0,44.1091,44.1362,44.0549,44.0639,149620.0
2021-03-01 15:50:00,48.77,49.0,48.7,48.92,597540.0,44.0459,44.2536,43.9826,44.1813,597540.0
2021-03-01 15:55:00,48.92,49.0,48.74,48.99,1097160.0,44.1813,44.2536,44.0188,44.2445,1097160.0
2021-03-02 09:30:00,49.05,49.09,48.71,48.76,376110.0,44.2987,44.3349,43.9917,44.0368,376110.0
2021-03-02 09:35:00,48.73,48.78,48.4,48.59,187210.0,44.0097,44.0549,43.7117,43.8833,187210.0
2021-03-02 09:40:00,48.59,48.59,48.4,48.48,69660.0,43.8833,43.8833,43.7117,43.784,69660.0
2021-03-02 09:45:00,48.53,48.58,48.29,48.3,134030.0,43.8291,43.8743,43.6124,43.6214,134030.0
2021-03-02 09:50:00,48.32,48.39,48.22,48.38,56810.0,43.6394,43.7027,43.5491,43.6936,56810.0
2021-03-02 09:55:00,48.42,48.44,48.33,48.35,135810.0,43.7298,43.7478,43.6485,43.6665,135810.0
2021-03-02 10:00:00,48.31,48.42,48.27,48.35,113260.0,43.6304,43.7298,43.5943,43.6665,113260.0
2021-03-02 10:05:00,48.35,48.51,48.35,48.5,114920.0,43.6665,43.811,43.6665,43.802,114920.0
2021-03-02 10:10:00,48.48,48.56,48.31,48.34,68800.0,43.784,43.8562,43.6304,43.6575,68800.0
2021-03-02 10:15:00,48.33,48.42,48.25,48.35,119070.0,43.6485,43.7298,43.5762,43.6665,119070.0
2021-03-02 10:20:00,48.33,48.41,48.19,48.24,176250.0,43.6485,43.7207,43.522,43.5672,176250.0
2021-03-02 10:25:00,48.26,48.26,48.0,48.03,220270.0,43.5853,43.5853,43.3504,43.3775,220270.0
2021-03-02 10:30:00,48.05,48.24,48.05,48.21,59780.0,43.3956,43.5672,43.3956,43.5401,59780.0
2021-03-02 10:35:00,48.24,48.3,48.11,48.11,76230.0,43.5672,43.6214,43.4498,43.4498,76230.0
2021-03-02 10:40:00,48.08,48.14,48.03,48.12,98290.0,43.4227,43.4769,43.3775,43.4588,98290.0
2021-03-02 10:45:00,48.08,48.29,48.02,48.27,136950.0,43.4227,43.6124,43.3685,43.5943,136950.0
2021-03-02 10:50:00,48.26,48.3,48.21,48.24,89890.0,43.5853,43.6214,43.5401,43.5672,89890.0
2021-03-02 10:55:00,48.26,48.31,48.19,48.25,55470.0,43.5853,43.6304,43.522,43.5762,55470.0
2021-03-02 11:00:00,48.23,48.23,48.06,48.21,60750.0,43.5582,43.5582,43.4046,43.5401,60750.0
2021-03-02 11:05:00,48.26,48.37,48.26,48.29,52240.0,43.5853,43.6846,43.5853,43.6124,52240.0
2021-03-02 11:10:00,48.28,48.28,48.14,48.18,66030.0,43.6033,43.6033,43.4769,43.513,66030.0
2021-03-02 11:15:00,48.2,48.21,48.06,48.13,64770.0,43.5311,43.5401,43.4046,43.4679,64770.0
2021-03-02 11:20:00,48.14,48.25,48.08,48.1,79750.0,43.4769,43.5762,43.4227,43.4408,79750.0
2021-03-02 11:25:00,48.08,48.27,48.06,48.27,50780.0,43.4227,43.5943,43.4046,43.5943,50780.0
2021-03-02 11:30:00,48.26,48.29,48.13,48.16,78550.0,43.5853,43.6124,43.4679,43.4949,78550.0
2021-03-02 11:35:00,48.16,48.2,48.1,48.15,43330.0,43.4949,43.5311,43.4408,43.4859,43330.0
2021-03-02 11:40:00,48.12,48.12,47.99,48.11,149740.0,43.4588,43.4588,43.3414,43.4498,149740.0
2021-03-02 11:45:00,48.13,48.22,48.04,48.22,63210.0,43.4679,43.5491,43.3866,43.5491,63210.0
2021-03-02 11:50:00,48.22,48.26,48.17,48.26,98050.0,43.5491,43.5853,43.504,43.5853,98050.0
2021-03-02 11:55:00,48.25,48.25,48.14,48.16,113040.0,43.5762,43.5762,43.4769,43.4949,113040.0
2021-03-02 12:00:00,48.16,48.24,48.08,48.24,85500.0,43.4949,43.5672,43.4227,43.5672,85500.0
2021-03-02 12:05:00,48.24,48.28,48.22,48.25,97590.0,43.5672,43.6033,43.5491,43.5762,97590.0
2021-03-02 12:10:00,48.27,48.28,48.18,48.18,80510.0,43.5943,43.6033,43.513,43.513,80510.0
2021-03-02 12:15:00,48.18,48.27,48.16,48.22,64690.0,43.513,43.5943,43.4949,43.5491,64690.0
2021-03-02 12:20:00,48.24,48.27,48.2,48.2,71040.0,43.5672,43.5943,43.5311,43.5311,71040.0
2021-03-02 12:25:00,48.18,48.2,48.11,48.16,53440.0,43.513,43.5311,43.4498,43.4949,53440.0
2021-03-02 12:30:00,48.16,48.23,48.13,48.2,64270.0,43.4949,43.5582,43.4679,43.5311,64270.0
2021-03-02 12:35:00,48.22,48.36,48.2,48.34,49050.0,43.5491,43.6756,43.5311,43.6575,49050.0
2021-03-02 12:40:00,48.36,48.43,48.36,48.39,106350.0,43.6756,43.7388,43.6756,43.7027,106350.0
2021-03-02 12:45:00,48.4,48.41,48.38,48.39,60330.0,43.7117,43.7207,43.6936,43.7027,60330.0
2021-03-02 12:50:00,48.39,48.43,48.36,48.39,75590.0,43.7027,43.7388,43.6756,43.7027,75590.0
2021-03-02 12:55:00,48.42,48.44,48.34,48.35,168040.0,43.7298,43.7478,43.6575,43.6665,168040.0
2021-03-02 13:00:00,48.36,48.47,48.35,48.44,38620.0,43.6756,43.7749,43.6665,43.7478,38620.0
2021-03-02 13:05:00,48.43,48.46,48.41,48.43,37750.0,43.7388,43.7659,43.7207,43.7388,37750.0
2021-03-02 13:10:00,48.47,48.48,48.45,48.45,104100.0,43.7749,43.784,43.7569,43.7569,104100.0
2021-03-02 13:15:00,48.48,48.49,48.45,48.45,112110.0,43.784,43.793,43.7569,43.7569,112110.0
2021-03-02 13:20:00,48.44,48.44,48.38,48.41,100690.0,43.7478,43.7478,43.6936,43.7207,100690.0
2021-03-02 13:25:00,48.42,48.44,48.3,48.33,35100.0,43.7298,43.7478,43.6214,43.6485,35100.0
2021-03-02 13:30:00,48.38,48.45,48.38,48.42,56680.0,43.6936,43.7569,43.6936,43.7298,56680.0
2021-03-02 13:35:00,48.43,48.47,48.42,48.46,24440.0,43.7388,43.7749,43.7298,43.7659,24440.0
2021-03-02 13:40:00,48.46,48.47,48.41,48.46,48650.0,43.7659,43.7749,43.7207,43.7659,48650.0
2021-03-02 13:45:00,48.44,48.52,48.41,48.51,86180.0,43.7478,43.8201,43.7207,43.811,86180.0
2021-03-02 13:50:00,48.51,48.53,48.42,48.45,33190.0,43.811,43.8291,43.7298,43.7569,33190.0
2021-03-02 13:55:00,48.44,48.51,48.38,48.38,51570.0,43.7478,43.811,43.6936,43.6936,51570.0
2021-03-02 14:00:00,48.4,48.44,48.35,48.35,58010.0,43.7117,43.7478,43.6665,43.6665,58010.0
2021-03-02 14:05:00,48.34,48.35,48.28,48.28,62490.0,43.6575,43.6665,43.6033,43.6033,62490.0
2021-03-02 14:10:00,48.26,48.31,48.25,48.25,32120.0,43.5853,43.6304,43.5762,43.5762,32120.0
2021-03-02 14:15:00,48.25,48.27,48.24,48.26,58000.0,43.5762,43.5943,43.5672,43.5853,58000.0
2021-03-02 14:20:00,48.27,48.38,48.26,48.38,60420.0,43.5943,43.6936,43.5853,43.6936,60420.0
2021-03-02 14:25:00,48.37,48.39,48.26,48.27,107270.0,43.6846,43.7027,43.5853,43.5943,107270.0
2021-03-02 14:30:00,48.3,48.35,48.26,48.35,86380.0,43.6214,43.6665,43.5853,43.6665,86380.0
2021-03-02 14:35:00,48.37,48.38,48.33,48.38,41060.0,43.6846,43.6936,43.6485,43.6936,41060.0
2021-03-02 14:40:00,48.38,48.42,48.32,48.33,73280.0,43.6936,43.7298,43.6394,43.6485,73280.0
2021-03-02 14:45:00,48.3,48.43,48.29,48.42,77590.0,43.6214,43.7388,43.6124,43.7298,77590.0
2021-03-02 14:50:00,48.43,48.49,48.38,48.46,56530.0,43.7388,43.793,43.6936,43.7659,56530.0
2021-03-02 14:55:00,48.45,48.52,48.44,48.46,79650.0,43.7569,43.8201,43.7478,43.7659,79650.0
2021-03-02 15:00:00,48.47,48.51,48.45,48.47,48090.0,43.7749,43.811,43.7569,43.7749,48090.0
2021-03-02 15:05:00,48.48,48.5,48.46,48.46,51220.0,43.784,43.802,43.7659,43.7659,51220.0
2021-03-02 15:10:00,48.48,48.5,48.44,48.46,128840.0,43.784,43.802,43.7478,43.7659,128840.0
2021-03-02 15:15:00,48.46,48.46,48.3,48.3,56500.0,43.7659,43.7659,43.6214,43.6214,56500.0
2021-03-02 15:20:00,48.27,48.3,48.22,48.24,75720.0,43.5943,43.6214,43.5491,43.5672,75720.0
2021-03-02 15:25:00,48.24,48.3,48.23,48.23,80000.0,43.5672,43.6214,43.5582,43.5582,80000.0
2021-03-02 15:30:00,48.21,48.35,48.21,48.27,78240.0,43.5401,43.6665,43.5401,43.5943,78240.0
2021-03-02 15:35:00,48.27,48.27,48.17,48.2,133100.0,43.5943,43.5943,43.504,43.5311,133100.0
2021-03-02 15:40:00,48.19,48.19,48.13,48.19,159050.0,43.522,43.522,43.4679,43.522,159050.0
2021-03-02 15:45:00,48.19,48.25,48.1,48.21,180880.0,43.522,43.5762,43.4408,43.5401,180880.0
2021-03-02 15:50:00,48.22,48.22,47.97,48.08,580300.0,43.5491,43.5491,43.3234,43.4227,580300.0
2021-03-02 15:55:00,48.08,48.21,47.96,48.05,1154540.0,43.4227,43.5401,43.3143,43.3956,1154540.0
2021-03-03 09:30:00,47.8,48.14,47.74,48.01,409320.0,43.1698,43.4769,43.1156,43.3595,409320.0
2021-03-03 09:35:00,47.91,47.97,47.68,47.75,115290.0,43.2692,43.3234,43.0614,43.1247,115290.0
2021-03-03 09:40:00,47.78,47.86,47.56,47.69,132100.0,43.1518,43.224,42.9531,43.0705,132100.0
2021-03-03 09:45:00,47.67,47.74,47.48,47.74,143200.0,43.0524,43.1156,42.8808,43.1156,143200.0
2021-03-03 09:50:00,47.75,47.85,47.66,47.73,164420.0,43.1247,43.215,43.0434,43.1066,164420.0
2021-03-03 09:55:00,47.75,47.78,47.39,47.49,133910.0,43.1247,43.1518,42.7995,42.8898,133910.0
2021-03-03 10:00:00,47.49,47.62,47.44,47.52,60510.0,42.8898,43.0073,42.8447,42.9169,60510.0
2021-03-03 10:05:00,47.57,47.7,47.46,47.7,51260.0,42.9621,43.0795,42.8628,43.0795,51260.0
2021-03-03 10:10:00,47.64,47.65,47.38,47.41,40220.0,43.0253,43.0343,42.7905,42.8176,40220.0
2021-03-03 10:15:00,47.37,47.42,47.33,47.33,70240.0,42.7815,42.8266,42.7453,42.7453,70240.0
2021-03-03 10:20:00,47.35,47.46,47.27,47.44,65880.0,42.7634,42.8628,42.6912,42.8447,65880.0
2021-03-03 10:25:00,47.47,47.58,47.27,47.32,109600.0,42.8718,42.9711,42.6912,42.7363,109600.0
2021-03-03 10:30:00,47.36,47.53,47.22,47.51,47820.0,42.7724,42.926,42.646,42.9079,47820.0
2021-03-03 10:35:00,47.51,47.51,47.36,47.43,55980.0,42.9079,42.9079,42.7724,42.8357,55980.0
2021-03-03 10:40:00,47.43,47.44,47.21,47.25,91730.0,42.8357,42.8447,42.637,42.6731,91730.0
2021-03-03 10:45:00,47.25,47.55,47.18,47.51,80900.0,42.6731,42.944,42.6099,42.9079,80900.0
2021-03-03 10:50:00,47.46,47.49,47.36,47.38,37560.0,42.8628,42.8898,42.7724,42.7905,37560.0
2021-03-03 10:55:00,47.36,47.52,47.29,47.49,59850.0,42.7724,42.9169,42.7092,42.8898,59850.0
2021-03-03 11:00:00,47.52,47.64,47.48,47.57,67220.0,42.9169,43.0253,42.8808,42.9621,67220.0
2021-03-03 11:05:00,47.56,47.65,47.55,47.63,85070.0,42.9531,43.0343,42.944,43.0163,85070.0
2021-03-03 11:10:00,47.61,47.69,47.58,47.58,60100.0,42.9982,43.0705,42.9711,42.9711,60100.0
2021-03-03 11:15:00,47.6,47.71,47.56,47.68,60480.0,42.9892,43.0885,42.9531,43.0614,60480.0
2021-03-03 11:20:00,47.73,47.79,47.68,47.77,55840.0,43.1066,43.1608,43.0614,43.1427,55840.0
2021-03-03 11:25:00,47.77,47.82,47.74,47.81,70040.0,43.1427,43.1879,43.1156,43.1789,70040.0
2021-03-03 11:30:00,47.8,47.9,47.8,47.9,53500.0,43.1698,43.2601,43.1698,43.2601,53500.0
2021-03-03 11:35:00,47.88,47.89,47.73,47.79,78650.0,43.2421,43.2511,43.1066,43.1608,78650.0
2021-03-03 11:40:00,47.81,47.81,47.67,47.67,46230.0,43.1789,43.1789,43.0524,43.0524,46230.0
2021-03-03 11:45:00,47.69,47.72,47.62,47.64,42100.0,43.0705,43.0976,43.0073,43.0253,42100.0
2021-03-03 11:50:00,47.65,47.79,47.63,47.69,47500.0,43.0343,43.1608,43.0163,43.0705,47500.0
2021-03-03 11:55:00,47.69,47.71,47.57,47.59,54490.0,43.0705,43.0885,42.9621,42.9802,54490.0
2021-03-03 12:00:00,47.55,47.58,47.52,47.53,44170.0,42.944,42.9711,42.9169,42.926,44170.0
2021-03-03 12:05:00,47.53,47.56,47.5,47.52,64190.0,42.926,42.9531,42.8989,42.9169,64190.0
2021-03-03 12:10:00,47.54,47.55,47.46,47.53,59040.0,42.935,42.944,42.8628,42.926,59040.0
2021-03-03 12:15:00,47.49,47.49,47.37,47.38,31430.0,42.8898,42.8898,42.7815,42.7905,31430.0
2021-03-03 12:20:00,47.38,47.4,47.34,47.35,53540.0,42.7905,42.8086,42.7544,42.7634,53540.0
2021-03-03 12:25:00,47.34,47.36,47.29,47.31,43930.0,42.7544,42.7724,42.7092,42.7273,43930.0
2021-03-03 12:30:00,47.31,47.35,47.26,47.28,20000.0,42.7273,42.7634,42.6821,42.7002,20000.0
2021-03-03 12:35:00,47.26,47.28,47.2,47.21,209940.0,42.6821,42.7002,42.6279,42.637,209940.0
2021-03-03 12:40:00,47.2,47.24,47.17,47.22,70320.0,42.6279,42.6641,42.6008,42.646,70320.0
2021-03-03 12:45:00,47.2,47.33,47.16,47.33,77380.0,42.6279,42.7453,42.5918,42.7453,77380.0
2021-03-03 12:50:00,47.33,47.38,47.26,47.26,82590.0,42.7453,42.7905,42.6821,42.6821,82590.0
2021-03-03 12:55:00,47.26,47.27,47.18,47.18,37040.0,42.6821,42.6912,42.6099,42.6099,37040.0
2021-03-03 13:00:00,47.23,47.3,47.21,47.29,91090.0,42.655,42.7183,42.637,42.7092,91090.0
2021-03-03 13:05:00,47.28,47.31,47.19,47.19,39730.0,42.7002,42.7273,42.6189,42.6189,39730.0
2021-03-03 13:10:00,47.19,47.24,47.13,47.13,46830.0,42.6189,42.6641,42.5647,42.5647,46830.0
2021-03-03 13:15:00,47.14,47.36,47.14,47.33,33080.0,42.5738,42.7724,42.5738,42.7453,33080.0
2021-03-03 13:20:00,47.34,47.38,47.33,47.34,44730.0,42.7544,42.7905,42.7453,42.7544,44730.0
2021-03-03 13:25:00,47.36,47.42,47.35,47.37,58710.0,42.7724,42.8266,42.7634,42.7815,58710.0
2021-03-03 13:30:00,47.34,47.35,47.19,47.24,62000.0,42.7544,42.7634,42.6189,42.6641,62000.0
2021-03-03 13:35:00,47.25,47.3,47.22,47.26,41640.0,42.6731,42.7183,42.646,42.6821,41640.0
2021-03-03 13:40:00,47.25,47.25,47.17,47.17,102480.0,42.6731,42.6731,42.6008,42.6008,102480.0
2021-03-03 13:45:00,47.2,47.2,46.92,46.96,145110.0,42.6279,42.6279,42.3751,42.4112,145110.0
2021-03-03 13:50:00,46.95,47.02,46.95,46.99,121940.0,42.4022,42.4654,42.4022,42.4383,121940.0
2021-03-03 13:55:00,46.99,46.99,46.84,46.86,98420.0,42.4383,42.4383,42.3028,42.3209,98420.0
2021-03-03 14:00:00,46.88,46.92,46.63,46.67,111830.0,42.3389,42.3751,42.1132,42.1493,111830.0
2021-03-03 14:05:00,46.68,46.74,46.6,46.68,111710.0,42.1583,42.2125,42.0861,42.1583,111710.0
2021-03-03 14:10:00,46.68,46.83,46.62,46.83,97390.0,42.1583,42.2938,42.1041,42.2938,97390.0
2021-03-03 14:15:00,46.77,46.77,46.58,46.63,97250.0,42.2396,42.2396,42.068,42.1132,97250.0
2021-03-03 14:20:00,46.65,46.69,46.58,46.64,141050.0,42.1312,42.1673,42.068,42.1222,141050.0
2021-03-03 14:25:00,46.6,46.62,46.43,46.48,152660.0,42.0861,42.1041,41.9325,41.9777,152660.0
2021-03-03 14:30:00,46.47,46.48,46.27,46.31,154260.0,41.9687,41.9777,41.788,41.8241,154260.0
2021-03-03 14:35:00,46.31,46.54,46.31,46.51,165530.0,41.8241,42.0319,41.8241,42.0048,165530.0
2021-03-03 14:40:00,46.49,46.64,46.45,46.64,142270.0,41.9867,42.1222,41.9506,42.1222,142270.0
2021-03-03 14:45:00,46.62,46.62,46.4,46.47,82910.0,42.1041,42.1041,41.9054,41.9687,82910.0
2021-03-03 14:50:00,46.46,46.79,46.46,46.78,75590.0,41.9596,42.2577,41.9596,42.2486,75590.0
2021-03-03 14:55:00,46.75,46.88,46.72,46.87,142280.0,42.2215,42.3389,42.1944,42.3299,142280.0
2021-03-03 15:00:00,46.86,46.91,46.77,46.83,63130.0,42.3209,42.366,42.2396,42.2938,63130.0
2021-03-03 15:05:00,46.83,46.85,46.73,46.76,69120.0,42.2938,42.3118,42.2035,42.2306,69120.0
2021-03-03 15:10:00,46.76,46.82,46.7,46.7,67820.0,42.2306,42.2847,42.1764,42.1764,67820.0
2021-03-03 15:15:00,46.7,46.71,46.59,46.68,129320.0,42.1764,42.1854,42.077,42.1583,129320.0
2021-03-03 15:20:00,46.67,46.67,46.5,46.5,73200.0,42.1493,42.1493,41.9957,41.9957,73200.0
2021-03-03 15:25:00,46.52,46.57,46.42,46.53,183650.0,42.0138,42.059,41.9235,42.0228,183650.0
2021-03-03 15:30:00,46.52,46.54,46.38,46.48,235840.0,42.0138,42.0319,41.8874,41.9777,235840.0
2021-03-03 15:35:00,46.48,46.56,46.46,46.56,128850.0,41.9777,42.0499,41.9596,42.0499,128850.0
2021-03-03 15:40:00,46.57,46.69,46.55,46.67,102170.0,42.059,42.1673,42.0409,42.1493,102170.0
2021-03-03 15:45:00,46.66,46.75,46.61,46.69,228170.0,42.1402,42.2215,42.0951,42.1673,228170.0
2021-03-03 15:50:00,46.69,46.69,46.32,46.41,505250.0,42.1673,42.1673,41.8332,41.9145,505250.0
2021-03-03 15:55:00,46.41,46.51,46.2,46.3,1193210.0,41.9145,42.0048,41.7248,41.8151,1193210.0
2021-03-04 09:30:00,46.17,46.68,46.07,46.5,568990.0,41.6977,42.1583,41.6074,41.9957,568990.0
2021-03-04 09:35:00,46.57,46.7,46.4,46.6,269480.0,42.059,42.1764,41.9054,42.0861,269480.0
2021-03-04 09:40:00,46.64,46.64,46.48,46.51,162080.0,42.1222,42.1222,41.9777,42.0048,162080.0
2021-03-04 09:45:00,46.55,46.61,45.89,45.89,277420.0,42.0409,42.0951,41.4448,41.4448,277420.0
2021-03-04 09:50:00,45.94,45.99,45.72,45.94,187140.0,41.49,41.5351,41.2913,41.49,187140.0
2021-03-04 09:55:00,45.89,45.97,45.63,45.66,155110.0,41.4448,41.5171,41.21,41.2371,155110.0
2021-03-04 10:00:00,45.68,45.75,45.43,45.5,270810.0,41.2552,41.3184,41.0294,41.0926,270810.0
2021-03-04 10:05:00,45.55,45.57,45.37,45.47,213790.0,41.1378,41.1558,40.9752,41.0655,213790.0
2021-03-04 10:10:00,45.47,45.71,45.4,45.71,176380.0,41.0655,41.2823,41.0023,41.2823,176380.0
2021-03-04 10:15:00,45.65,45.68,45.43,45.43,204200.0,41.2281,41.2552,41.0294,41.0294,204200.0
2021-03-04 10:20:00,45.39,45.88,45.35,45.77,473250.0,40.9933,41.4358,40.9571,41.3365,473250.0
2021-03-04 10:25:00,45.75,45.79,45.61,45.71,144450.0,41.3184,41.3545,41.192,41.2823,144450.0
2021-03-04 10:30:00,45.74,45.94,45.65,45.92,156650.0,41.3094,41.49,41.2281,41.4719,156650.0
2021-03-04 10:35:00,45.89,46.06,45.89,46.04,163160.0,41.4448,41.5984,41.4448,41.5803,163160.0
2021-03-04 10:40:00,46.07,46.35,46.0,46.29,156060.0,41.6074,41.8603,41.5442,41.8061,156060.0
2021-03-04 10:45:00,46.29,46.31,46.16,46.19,228200.0,41.8061,41.8241,41.6887,41.7158,228200.0
2021-03-04 10:50:00,46.19,46.26,45.97,45.99,191870.0,41.7158,41.779,41.5171,41.5351,191870.0
2021-03-04 10:55:00,45.98,46.14,45.93,46.01,224510.0,41.5261,41.6706,41.481,41.5532,224510.0
2021-03-04 11:00:00,46.06,46.3,46.02,46.3,191620.0,41.5984,41.8151,41.5622,41.8151,191620.0
2021-03-04 11:05:00,46.25,46.31,46.04,46.11,260990.0,41.77,41.8241,41.5803,41.6435,260990.0
2021-03-04 11:10:00,46.12,46.14,45.9,45.94,116970.0,41.6526,41.6706,41.4539,41.49,116970.0
2021-03-04 11:15:00,45.97,46.03,45.8,46.02,105930.0,41.5171,41.5713,41.3636,41.5622,105930.0
2021-03-04 11:20:00,46.05,46.13,46.0,46.09,63950.0,41.5893,41.6616,41.5442,41.6255,63950.0
2021-03-04 11:25:00,46.08,46.12,45.83,45.93,101920.0,41.6164,41.6526,41.3906,41.481,101920.0
2021-03-04 11:30:00,45.99,46.11,45.84,45.84,71340.0,41.5351,41.6435,41.3997,41.3997,71340.0
2021-03-04 11:35:00,45.88,46.05,45.88,46.05,68560.0,41.4358,41.5893,41.4358,41.5893,68560.0
2021-03-04 11:40:00,46.06,46.32,46.06,46.32,72910.0,41.5984,41.8332,41.5984,41.8332,72910.0
2021-03-04 11:45:00,46.26,46.31,46.17,46.26,68990.0,41.779,41.8241,41.6977,41.779,68990.0
2021-03-04 11:50:00,46.31,46.32,46.19,46.21,93400.0,41.8241,41.8332,41.7158,41.7338,93400.0
2021-03-04 11:55:00,46.2,46.22,46.13,46.13,56090.0,41.7248,41.7429,41.6616,41.6616,56090.0
2021-03-04 12:00:00,46.18,46.27,46.11,46.26,61810.0,41.7067,41.788,41.6435,41.779,61810.0
2021-03-04 12:05:00,46.24,46.26,46.15,46.24,57750.0,41.7609,41.779,41.6796,41.7609,57750.0
2021-03-04 12:10:00,46.25,46.25,45.84,45.84,79350.0,41.77,41.77,41.3997,41.3997,79350.0
2021-03-04 12:15:00,45.84,46.16,45.82,46.02,72880.0,41.3997,41.6887,41.3816,41.5622,72880.0
2021-03-04 12:20:00,46.05,46.09,45.57,45.57,126480.0,41.5893,41.6255,41.1558,41.1558,126480.0
2021-03-04 12:25:00,45.62,45.63,45.4,45.57,157470.0,41.201,41.21,41.0023,41.1558,157470.0
2021-03-04 12:30:00,45.58,45.58,45.26,45.34,119990.0,41.1649,41.1649,40.8759,40.9481,119990.0
2021-03-04 12:35:00,45.26,45.45,45.2,45.45,134760.0,40.8759,41.0475,40.8217,41.0475,134760.0
2021-03-04 12:40:00,45.45,45.54,45.26,45.34,65990.0,41.0475,41.1287,40.8759,40.9481,65990.0
2021-03-04 12:45:00,45.3,45.41,45.17,45.23,163410.0,40.912,41.0113,40.7946,40.8488,163410.0
2021-03-04 12:50:00,45.25,45.35,45.12,45.16,81360.0,40.8668,40.9571,40.7494,40.7855,81360.0
2021-03-04 12:55:00,45.14,45.16,44.8,45.01,275120.0,40.7675,40.7855,40.4604,40.6501,275120.0
2021-03-04 13:00:00,45.01,45.21,45.01,45.13,195120.0,40.6501,40.8307,40.6501,40.7585,195120.0
2021-03-04 13:05:00,45.11,45.13,44.8,44.92,92670.0,40.7404,40.7585,40.4604,40.5688,92670.0
2021-03-04 13:10:00,44.86,44.98,44.71,44.89,176040.0,40.5146,40.623,40.3791,40.5417,176040.0
2021-03-04 13:15:00,44.89,44.99,44.78,44.99,168390.0,40.5417,40.632,40.4424,40.632,168390.0
2021-03-04 13:20:00,44.91,44.95,44.68,44.82,176180.0,40.5598,40.5959,40.352,40.4785,176180.0
2021-03-04 13:25:00,44.77,44.88,44.63,44.88,215940.0,40.4333,40.5327,40.3069,40.5327,215940.0
2021-03-04 13:30:00,44.86,44.87,44.6,44.66,125010.0,40.5146,40.5236,40.2798,40.334,125010.0
2021-03-04 13:35:00,44.68,44.83,44.61,44.73,161950.0,40.352,40.4875,40.2888,40.3972,161950.0
2021-03-04 13:40:00,44.71,44.75,44.46,44.63,204720.0,40.3791,40.4153,40.1534,40.3069,204720.0
2021-03-04 13:45:00,44.57,44.57,44.24,44.41,196270.0,40.2527,40.2527,39.9547,40.1082,196270.0
2021-03-04 13:50:00,44.42,44.42,44.2,44.32,158340.0,40.1172,40.1172,39.9185,40.0269,158340.0
2021-03-04 13:55:00,44.27,44.36,44.14,44.18,224990.0,39.9818,40.063,39.8643,39.9005,224990.0
2021-03-04 14:00:00,44.18,44.36,44.16,44.24,284880.0,39.9005,40.063,39.8824,39.9547,284880.0
2021-03-04 14:05:00,44.27,44.44,44.22,44.39,215520.0,39.9818,40.1353,39.9366,40.0901,215520.0
2021-03-04 14:10:00,44.39,44.47,44.27,44.31,227580.0,40.0901,40.1624,39.9818,40.0179,227580.0
2021-03-04 14:15:00,44.28,44.33,44.15,44.29,217490.0,39.9908,40.0359,39.8734,39.9998,217490.0
2021-03-04 14:20:00,44.31,44.57,44.3,44.56,146630.0,40.0179,40.2527,40.0088,40.2437,146630.0
2021-03-04 14:25:00,44.58,44.74,44.5,44.67,184290.0,40.2617,40.4062,40.1895,40.343,184290.0
2021-03-04 14:30:00,44.68,44.7,44.5,44.52,196700.0,40.352,40.3701,40.1895,40.2075,196700.0
2021-03-04 14:35:00,44.55,44.55,44.43,44.51,155450.0,40.2346,40.2346,40.1263,40.1985,155450.0
2021-03-04 14:40:00,44.51,44.74,44.5,44.74,130740.0,40.1985,40.4062,40.1895,40.4062,130740.0
2021-03-04 14:45:00,44.74,44.89,44.63,44.82,149730.0,40.4062,40.5417,40.3069,40.4785,149730.0
2021-03-04 14:50:00,44.8,44.84,44.58,44.71,178730.0,40.4604,40.4965,40.2617,40.3791,178730.0
2021-03-04 14:55:00,44.72,44.76,44.66,44.71,79270.0,40.3882,40.4243,40.334,40.3791,79270.0
2021-03-04 15:00:00,44.76,44.78,44.51,44.51,185580.0,40.4243,40.4424,40.1985,40.1985,185580.0
2021-03-04 15:05:00,44.54,44.65,44.5,44.52,130560.0,40.2256,40.3249,40.1895,40.2075,130560.0
2021-03-04 15:10:00,44.52,44.54,44.39,44.49,192670.0,40.2075,40.2256,40.0901,40.1804,192670.0
2021-03-04 15:15:00,44.48,44.55,44.38,44.44,194020.0,40.1714,40.2346,40.0811,40.1353,194020.0
2021-03-04 15:20:00,44.44,44.44,44.3,44.37,199560.0,40.1353,40.1353,40.0088,40.0721,199560.0
2021-03-04 15:25:00,44.34,44.55,44.32,44.49,301090.0,40.045,40.2346,40.0269,40.1804,301090.0
2021-03-04 15:30:00,44.47,44.68,44.41,44.6,478510.0,40.1624,40.352,40.1082,40.2798,478510.0
2021-03-04 15:35:00,44.6,44.66,44.39,44.49,292470.0,40.2798,40.334,40.0901,40.1804,292470.0
2021-03-04 15:40:00,44.49,44.6,44.44,44.51,397680.0,40.1804,40.2798,40.1353,40.1985,397680.0
2021-03-04 15:45:00,44.5,44.59,44.39,44.52,438820.0,40.1895,40.2708,40.0901,40.2075,438820.0
2021-03-04 15:50:00,44.55,44.68,44.45,44.45,729880.0,40.2346,40.352,40.1443,40.1443,729880.0
2021-03-04 15:55:00,44.45,44.52,44.26,44.32,1792270.0,40.1443,40.2075,39.9727,40.0269,1792270.0
2021-03-05 09:30:00,45.43,45.6,44.51,44.56,1538770.0,41.0294,41.1829,40.1985,40.2437,1538770.0
2021-03-05 09:35:00,44.6,44.69,44.2,44.31,556960.0,40.2798,40.3611,39.9185,40.0179,556960.0
2021-03-05 09:40:00,44.32,44.5,44.03,44.17,685800.0,40.0269,40.1895,39.765,39.8914,685800.0
2021-03-05 09:45:00,44.12,44.59,44.03,44.4,550980.0,39.8463,40.2708,39.765,40.0992,550980.0
2021-03-05 09:50:00,44.36,44.47,44.1,44.16,318840.0,40.063,40.1624,39.8282,39.8824,318840.0
2021-03-05 09:55:00,44.21,44.34,43.85,44.09,441250.0,39.9276,40.045,39.6024,39.8192,441250.0
2021-03-05 10:00:00,44.15,44.19,43.92,43.95,389110.0,39.8734,39.9095,39.6657,39.6928,389110.0
2021-03-05 10:05:00,44.01,44.39,43.95,44.24,624400.0,39.7469,40.0901,39.6928,39.9547,624400.0
2021-03-05 10:10:00,44.2,44.44,43.95,43.98,319120.0,39.9185,40.1353,39.6928,39.7198,319120.0
2021-03-05 10:15:00,44.04,44.3,43.87,44.09,265940.0,39.774,40.0088,39.6205,39.8192,265940.0
2021-03-05 10:20:00,44.09,44.16,43.74,43.75,288120.0,39.8192,39.8824,39.5031,39.5121,288120.0
2021-03-05 10:25:00,43.8,44.03,43.66,43.66,284710.0,39.5573,39.765,39.4308,39.4308,284710.0
2021-03-05 10:30:00,43.69,43.79,43.51,43.79,285830.0,39.4579,39.5483,39.2954,39.5483,285830.0
2021-03-05 10:35:00,43.73,44.05,43.68,43.73,148830.0,39.4941,39.7831,39.4489,39.4941,148830.0
2021-03-05 10:40:00,43.76,43.79,43.61,43.71,263680.0,39.5212,39.5483,39.3857,39.476,263680.0
2021-03-05 10:45:00,43.62,43.7,43.42,43.54,227060.0,39.3947,39.467,39.2141,39.3225,227060.0
2021-03-05 10:50:00,43.55,43.91,43.52,43.86,378480.0,39.3315,39.6566,39.3044,39.6115,378480.0
2021-03-05 10:55:00,43.8,43.93,43.65,43.65,231530.0,39.5573,39.6747,39.4218,39.4218,231530.0
2021-03-05 11:00:00,43.72,43.75,43.5,43.6,287240.0,39.485,39.5121,39.2863,39.3767,287240.0
2021-03-05 11:05:00,43.7,43.72,43.5,43.67,214710.0,39.467,39.485,39.2863,39.4399,214710.0
2021-03-05 11:10:00,43.66,43.76,43.52,43.53,188400.0,39.4308,39.5212,39.3044,39.3134,188400.0
2021-03-05 11:15:00,43.53,43.58,43.3,43.46,242690.0,39.3134,39.3586,39.1057,39.2502,242690.0
2021-03-05 11:20:00,43.4,43.56,43.35,43.43,217530.0,39.196,39.3405,39.1509,39.2231,217530.0
2021-03-05 11:25:00,43.43,43.5,43.35,43.44,218250.0,39.2231,39.2863,39.1509,39.2322,218250.0
2021-03-05 11:30:00,43.42,43.71,43.42,43.52,271210.0,39.2141,39.476,39.2141,39.3044,271210.0
2021-03-05 11:35:00,43.55,43.83,43.55,43.73,321580.0,39.3315,39.5844,39.3315,39.4941,321580.0
2021-03-05 11:40:00,43.76,43.77,43.49,43.71,171160.0,39.5212,39.5302,39.2773,39.476,171160.0
2021-03-05 11:45:00,43.71,43.85,43.62,43.74,185330.0,39.476,39.6024,39.3947,39.5031,185330.0
2021-03-05 11:50:00,43.76,43.84,43.65,43.7,176350.0,39.5212,39.5934,39.4218,39.467,176350.0
2021-03-05 11:55:00,43.7,44.06,43.7,44.01,318840.0,39.467,39.7921,39.467,39.7469,318840.0
2021-03-05 12:00:00,44.02,44.02,43.8,43.82,327020.0,39.756,39.756,39.5573,39.5753,327020.0
2021-03-05 12:05:00,43.8,43.92,43.57,43.57,384800.0,39.5573,39.6657,39.3496,39.3496,384800.0
2021-03-05 12:10:00,43.58,43.79,43.56,43.78,488860.0,39.3586,39.5483,39.3405,39.5392,488860.0
2021-03-05 12:15:00,43.79,43.95,43.74,43.95,303180.0,39.5483,39.6928,39.5031,39.6928,303180.0
2021-03-05 12:20:00,43.91,44.07,43.86,44.05,174060.0,39.6566,39.8011,39.6115,39.7831,174060.0
2021-03-05 12:25:00,44.05,44.2,43.95,44.18,351460.0,39.7831,39.9185,39.6928,39.9005,351460.0
2021-03-05 12:30:00,44.16,44.3,44.11,44.12,496850.0,39.8824,40.0088,39.8373,39.8463,496850.0
2021-03-05 12:35:00,44.12,44.21,43.98,44.14,252280.0,39.8463,39.9276,39.7198,39.8643,252280.0
2021-03-05 12:40:00,44.17,44.22,44.04,44.15,150660.0,39.8914,39.9366,39.774,39.8734,150660.0
2021-03-05 12:45:00,44.16,44.25,44.04,44.07,358170.0,39.8824,39.9637,39.774,39.8011,358170.0
2021-03-05 12:50:00,44.08,44.15,44.0,44.0,301890.0,39.8102,39.8734,39.7379,39.7379,301890.0
2021-03-05 12:55:00,43.98,44.14,43.97,44.1,268600.0,39.7198,39.8643,39.7108,39.8282,268600.0
2021-03-05 13:00:00,44.11,44.23,43.96,44.0,511370.0,39.8373,39.9456,39.7018,39.7379,511370.0
2021-03-05 13:05:00,44.01,44.26,44.01,44.21,137960.0,39.7469,39.9727,39.7469,39.9276,137960.0
2021-03-05 13:10:00,44.19,44.2,44.05,44.19,139240.0,39.9095,39.9185,39.7831,39.9095,139240.0
2021-03-05 13:15:00,44.15,44.46,44.14,44.44,346850.0,39.8734,40.1534,39.8643,40.1353,346850.0
2021-03-05 13:20:00,44.44,44.44,44.24,44.4,212770.0,40.1353,40.1353,39.9547,40.0992,212770.0
2021-03-05 13:25:00,44.42,44.55,44.4,44.5,229180.0,40.1172,40.2346,40.0992,40.1895,229180.0
2021-03-05 13:30:00,44.5,44.58,44.42,44.52,299910.0,40.1895,40.2617,40.1172,40.2075,299910.0
2021-03-05 13:35:00,44.52,44.57,44.46,44.51,261880.0,40.2075,40.2527,40.1534,40.1985,261880.0
2021-03-05 13:40:00,44.55,44.59,44.45,44.45,150110.0,40.2346,40.2708,40.1443,40.1443,150110.0
2021-03-05 13:45:00,44.46,44.54,44.4,44.52,225240.0,40.1534,40.2256,40.0992,40.2075,225240.0
2021-03-05 13:50:00,44.53,44.57,44.38,44.4,271670.0,40.2166,40.2527,40.0811,40.0992,271670.0
2021-03-05 13:55:00,44.4,44.56,44.39,44.56,98020.0,40.0992,40.2437,40.0901,40.2437,98020.0
2021-03-05 14:00:00,44.58,44.67,44.47,44.47,165890.0,40.2617,40.343,40.1624,40.1624,165890.0
2021-03-05 14:05:00,44.46,44.51,44.36,44.4,122110.0,40.1534,40.1985,40.063,40.0992,122110.0
2021-03-05 14:10:00,44.38,44.42,44.35,44.39,202010.0,40.0811,40.1172,40.054,40.0901,202010.0
2021-03-05 14:15:00,44.4,44.45,44.15,44.19,209810.0,40.0992,40.1443,39.8734,39.9095,209810.0
2021-03-05 14:20:00,44.24,44.38,44.21,44.36,88170.0,39.9547,40.0811,39.9276,40.063,88170.0
2021-03-05 14:25:00,44.37,44.61,44.37,44.6,146690.0,40.0721,40.2888,40.0721,40.2798,146690.0
2021-03-05 14:30:00,44.6,44.89,44.6,44.88,251060.0,40.2798,40.5417,40.2798,40.5327,251060.0
2021-03-05 14:35:00,44.89,44.98,44.83,44.88,178350.0,40.5417,40.623,40.4875,40.5327,178350.0
2021-03-05 14:40:00,44.88,44.97,44.67,44.74,180180.0,40.5327,40.6139,40.343,40.4062,180180.0
2021-03-05 14:45:00,44.72,44.8,44.63,44.8,121170.0,40.3882,40.4604,40.3069,40.4604,121170.0
2021-03-05 14:50:00,44.82,44.95,44.78,44.92,140150.0,40.4785,40.5959,40.4424,40.5688,140150.0
2021-03-05 14:55:00,44.96,45.07,44.9,45.01,121420.0,40.6049,40.7043,40.5507,40.6501,121420.0
2021-03-05 15:00:00,45.01,45.06,44.95,45.02,197720.0,40.6501,40.6952,40.5959,40.6591,197720.0
2021-03-05 15:05:00,45.02,45.07,44.89,44.92,148520.0,40.6591,40.7043,40.5417,40.5688,148520.0
2021-03-05 15:10:00,44.95,44.99,44.87,44.97,129160.0,40.5959,40.632,40.5236,40.6139,129160.0
2021-03-05 15:15:00,44.99,45.19,44.89,45.0,223960.0,40.632,40.8126,40.5417,40.641,223960.0
2021-03-05 15:20:00,44.98,45.04,44.92,44.94,175360.0,40.623,40.6772,40.5688,40.5869,175360.0
2021-03-05 15:25:00,44.94,45.11,44.93,45.07,253900.0,40.5869,40.7404,40.5778,40.7043,253900.0
2021-03-05 15:30:00,45.07,45.13,44.94,44.96,443850.0,40.7043,40.7585,40.5869,40.6049,443850.0
2021-03-05 15:35:00,44.95,45.15,44.93,45.15,155600.0,40.5959,40.7765,40.5778,40.7765,155600.0
2021-03-05 15:40:00,45.15,45.19,45.0,45.04,205020.0,40.7765,40.8126,40.641,40.6772,205020.0
2021-03-05 15:45:00,45.02,45.09,44.91,44.99,301500.0,40.6591,40.7223,40.5598,40.632,301500.0
2021-03-05 15:50:00,45.0,45.02,44.8,45.01,614440.0,40.641,40.6591,40.4604,40.6501,614440.0
2021-03-05 15:55:00,45.0,45.05,44.87,45.01,1425350.0,40.641,40.6862,40.5236,40.6501,1425350.0
2021-03-08 09:30:00,44.7,44.8,44.11,44.13,590750.0,40.3701,40.4604,39.8373,39.8553,590750.0
2021-03-08 09:35:00,44.17,44.23,43.95,44.11,280020.0,39.8914,39.9456,39.6928,39.8373,280020.0
2021-03-08 09:40:00,44.11,44.64,44.11,44.6,265570.0,39.8373,40.3159,39.8373,40.2798,265570.0
2021-03-08 09:45:00,44.6,44.65,44.21,44.29,133330.0,40.2798,40.3249,39.9276,39.9998,133330.0
2021-03-08 09:50:00,44.28,44.31,44.02,44.15,202520.0,39.9908,40.0179,39.756,39.8734,202520.0
2021-03-08 09:55:00,44.2,44.38,44.05,44.27,281150.0,39.9185,40.0811,39.7831,39.9818,281150.0
2021-03-08 10:00:00,44.37,44.5,44.09,44.2,310060.0,40.0721,40.1895,39.8192,39.9185,310060.0
2021-03-08 10:05:00,44.15,44.49,44.13,44.49,287480.0,39.8734,40.1804,39.8553,40.1804,287480.0
2021-03-08 10:10:00,44.5,44.51,44.2,44.37,136330.0,40.1895,40.1985,39.9185,40.0721,136330.0
2021-03-08 10:15:00,44.35,44.41,44.24,44.36,135640.0,40.054,40.1082,39.9547,40.063,135640.0
2021-03-08 10:20:00,44.35,44.44,44.2,44.22,492950.0,40.054,40.1353,39.9185,39.9366,492950.0
2021-03-08 10:25:00,44.23,44.49,44.23,44.44,300980.0,39.9456,40.1804,39.9456,40.1353,300980.0
2021-03-08 10:30:00,44.41,44.52,44.39,44.52,299620.0,40.1082,40.2075,40.0901,40.2075,299620.0
2021-03-08 10:35:00,44.52,44.57,44.43,44.51,99580.0,40.2075,40.2527,40.1263,40.1985,99580.0
2021-03-08 10:40:00,44.45,44.65,44.45,44.65,66860.0,40.1443,40.3249,40.1443,40.3249,66860.0
2021-03-08 10:45:00,44.66,44.69,44.36,44.43,84220.0,40.334,40.3611,40.063,40.1263,84220.0
2021-03-08 10:50:00,44.43,44.47,44.25,44.39,120770.0,40.1263,40.1624,39.9637,40.0901,120770.0
2021-03-08 10:55:00,44.42,44.53,44.31,44.4,80960.0,40.1172,40.2166,40.0179,40.0992,80960.0
2021-03-08 11:00:00,44.44,44.58,44.44,44.5,96660.0,40.1353,40.2617,40.1353,40.1895,96660.0
2021-03-08 11:05:00,44.5,44.58,44.38,44.38,112070.0,40.1895,40.2617,40.0811,40.0811,112070.0
2021-03-08 11:10:00,44.3,44.39,44.18,44.2,84560.0,40.0088,40.0901,39.9005,39.9185,84560.0
2021-03-08 11:15:00,44.19,44.28,44.14,44.23,85550.0,39.9095,39.9908,39.8643,39.9456,85550.0
2021-03-08 11:20:00,44.29,44.41,44.24,44.3,76140.0,39.9998,40.1082,39.9547,40.0088,76140.0
2021-03-08 11:25:00,44.28,44.31,44.05,44.09,171820.0,39.9908,40.0179,39.7831,39.8192,171820.0
2021-03-08 11:30:00,44.11,44.14,43.98,44.06,171540.0,39.8373,39.8643,39.7198,39.7921,171540.0
2021-03-08 11:35:00,44.04,44.04,43.75,43.82,279740.0,39.774,39.774,39.5121,39.5753,279740.0
2021-03-08 11:40:00,43.83,43.92,43.76,43.77,146730.0,39.5844,39.6657,39.5212,39.5302,146730.0
2021-03-08 11:45:00,43.77,43.86,43.77,43.82,94750.0,39.5302,39.6115,39.5302,39.5753,94750.0
2021-03-08 11:50:00,43.81,43.81,43.63,43.65,183490.0,39.5663,39.5663,39.4037,39.4218,183490.0
2021-03-08 11:55:00,43.66,43.75,43.61,43.62,127550.0,39.4308,39.5121,39.3857,39.3947,127550.0
2021-03-08 12:00:00,43.64,43.66,43.55,43.6,169440.0,39.4128,39.4308,39.3315,39.3767,169440.0
2021-03-08 12:05:00,43.59,43.77,43.55,43.71,596070.0,39.3676,39.5302,39.3315,39.476,596070.0
2021-03-08 12:10:00,43.76,44.07,43.67,43.98,724660.0,39.5212,39.8011,39.4399,39.7198,724660.0
2021-03-08 12:15:00,43.98,44.07,43.82,43.96,833470.0,39.7198,39.8011,39.5753,39.7018,833470.0
2021-03-08 12:20:00,43.96,44.25,43.94,44.23,361530.0,39.7018,39.9637,39.6837,39.9456,361530.0
2021-03-08 12:25:00,44.21,44.26,44.11,44.15,136160.0,39.9276,39.9727,39.8373,39.8734,136160.0
2021-03-08 12:30:00,44.15,44.32,44.08,44.32,203700.0,39.8734,40.0269,39.8102,40.0269,203700.0
2021-03-08 12:35:00,44.33,44.4,44.2,44.21,201530.0,40.0359,40.0992,39.9185,39.9276,201530.0
2021-03-08 12:40:00,44.2,44.25,44.12,44.14,84950.0,39.9185,39.9637,39.8463,39.8643,84950.0
2021-03-08 12:45:00,44.13,44.3,44.09,44.27,107520.0,39.8553,40.0088,39.8192,39.9818,107520.0
2021-03-08 12:50:00,44.27,44.31,44.12,44.14,75770.0,39.9818,40.0179,39.8463,39.8643,75770.0
2021-03-08 12:55:00,44.16,44.16,43.92,43.92,75430.0,39.8824,39.8824,39.6657,39.6657,75430.0
2021-03-08 13:00:00,43.95,44.14,43.95,44.06,66350.0,39.6928,39.8643,39.6928,39.7921,66350.0
2021-03-08 13:05:00,44.1,44.12,44.02,44.06,43960.0,39.8282,39.8463,39.756,39.7921,43960.0
2021-03-08 13:10:00,44.04,44.1,44.0,44.08,81440.0,39.774,39.8282,39.7379,39.8102,81440.0
2021-03-08 13:15:00,44.07,44.19,44.07,44.07,62420.0,39.8011,39.9095,39.8011,39.8011,62420.0
2021-03-08 13:20:00,44.09,44.11,43.97,44.03,69570.0,39.8192,39.8373,39.7108,39.765,69570.0
2021-03-08 13:25:00,44.03,44.1,43.99,44.03,73170.0,39.765,39.8282,39.7289,39.765,73170.0
2021-03-08 13:30:00,44.04,44.04,43.89,43.9,125900.0,39.774,39.774,39.6386,39.6476,125900.0
2021-03-08 13:35:00,43.89,43.97,43.88,43.9,87520.0,39.6386,39.7108,39.6295,39.6476,87520.0
2021-03-08 13:40:00,43.87,43.88,43.73,43.74,87820.0,39.6205,39.6295,39.4941,39.5031,87820.0
2021-03-08 13:45:00,43.74,43.75,43.67,43.72,95170.0,39.5031,39.5121,39.4399,39.485,95170.0
2021-03-08 13:50:00,43.7,43.7,43.54,43.6,146950.0,39.467,39.467,39.3225,39.3767,146950.0
2021-03-08 13:55:00,43.58,43.58,43.37,43.42,200520.0,39.3586,39.3586,39.1689,39.2141,200520.0
2021-03-08 14:00:00,43.42,43.46,43.33,43.43,134100.0,39.2141,39.2502,39.1328,39.2231,134100.0
2021-03-08 14:05:00,43.4,43.68,43.37,43.57,128730.0,39.196,39.4489,39.1689,39.3496,128730.0
2021-03-08 14:10:00,43.54,43.64,43.52,43.57,211240.0,39.3225,39.4128,39.3044,39.3496,211240.0
2021-03-08 14:15:00,43.59,43.67,43.52,43.54,110890.0,39.3676,39.4399,39.3044,39.3225,110890.0
2021-03-08 14:20:00,43.55,43.62,43.47,43.59,116320.0,39.3315,39.3947,39.2592,39.3676,116320.0
2021-03-08 14:25:00,43.57,43.64,43.51,43.62,133100.0,39.3496,39.4128,39.2954,39.3947,133100.0
2021-03-08 14:30:00,43.62,43.7,43.47,43.47,291350.0,39.3947,39.467,39.2592,39.2592,291350.0
2021-03-08 14:35:00,43.46,43.48,43.26,43.31,455850.0,39.2502,39.2683,39.0696,39.1147,455850.0
2021-03-08 14:40:00,43.33,43.37,43.23,43.26,108810.0,39.1328,39.1689,39.0425,39.0696,108810.0
2021-03-08 14:45:00,43.27,43.32,43.18,43.18,229120.0,39.0786,39.1238,38.9973,38.9973,229120.0
2021-03-08 14:50:00,43.18,43.21,43.15,43.19,469660.0,38.9973,39.0244,38.9702,39.0064,469660.0
2021-03-08 14:55:00,43.17,43.21,43.15,43.21,191010.0,38.9883,39.0244,38.9702,39.0244,191010.0
2021-03-08 15:00:00,43.2,43.2,42.8,42.89,651750.0,39.0154,39.0154,38.6541,38.7354,651750.0
2021-03-08 15:05:00,42.91,42.92,42.85,42.88,272130.0,38.7535,38.7625,38.6993,38.7264,272130.0
2021-03-08 15:10:00,42.89,42.91,42.83,42.87,519980.0,38.7354,38.7535,38.6812,38.7174,519980.0
2021-03-08 15:15:00,42.9,42.92,42.71,42.73,414710.0,38.7445,38.7625,38.5729,38.5909,414710.0
2021-03-08 15:20:00,42.74,42.89,42.73,42.87,310740.0,38.6,38.7354,38.5909,38.7174,310740.0
2021-03-08 15:25:00,42.89,42.91,42.7,42.71,365840.0,38.7354,38.7535,38.5638,38.5729,365840.0
2021-03-08 15:30:00,42.73,42.95,42.71,42.9,273960.0,38.5909,38.7896,38.5729,38.7445,273960.0
2021-03-08 15:35:00,42.9,42.97,42.88,42.89,756330.0,38.7445,38.8077,38.7264,38.7354,756330.0
2021-03-08 15:40:00,42.88,42.9,42.78,42.82,580670.0,38.7264,38.7445,38.6361,38.6722,580670.0
2021-03-08 15:45:00,42.82,42.84,42.65,42.7,751260.0,38.6722,38.6903,38.5187,38.5638,751260.0
2021-03-08 15:50:00,42.7,42.71,42.27,42.27,1468140.0,38.5638,38.5729,38.1755,38.1755,1468140.0
2021-03-08 15:55:00,42.25,42.29,41.93,42.05,3901020.0,38.1574,38.1935,37.8684,37.9768,3901020.0
2021-03-09 09:30:00,43.58,43.63,43.23,43.36,888260.0,39.3586,39.4037,39.0425,39.1599,888260.0
2021-03-09 09:35:00,43.47,43.47,43.06,43.22,482460.0,39.2592,39.2592,38.889,39.0335,482460.0
2021-03-09 09:40:00,43.22,43.26,43.1,43.16,381530.0,39.0335,39.0696,38.9251,38.9793,381530.0
2021-03-09 09:45:00,43.18,43.74,43.17,43.73,566150.0,38.9973,39.5031,38.9883,39.4941,566150.0
2021-03-09 09:50:00,43.73,43.94,43.66,43.66,406710.0,39.4941,39.6837,39.4308,39.4308,406710.0
2021-03-09 09:55:00,43.68,43.81,43.58,43.71,556130.0,39.4489,39.5663,39.3586,39.476,556130.0
2021-03-09 10:00:00,43.72,43.9,43.68,43.9,419690.0,39.485,39.6476,39.4489,39.6476,419690.0
2021-03-09 10:05:00,43.9,43.96,43.77,43.83,261180.0,39.6476,39.7018,39.5302,39.5844,261180.0
2021-03-09 10:10:00,43.81,43.89,43.78,43.82,84130.0,39.5663,39.6386,39.5392,39.5753,84130.0
2021-03-09 10:15:00,43.83,43.91,43.79,43.8,203200.0,39.5844,39.6566,39.5483,39.5573,203200.0
2021-03-09 10:20:00,43.8,43.88,43.75,43.79,132320.0,39.5573,39.6295,39.5121,39.5483,132320.0
2021-03-09 10:25:00,43.81,43.99,43.75,43.75,136020.0,39.5663,39.7289,39.5121,39.5121,136020.0
2021-03-09 10:30:00,43.76,43.78,43.56,43.64,143270.0,39.5212,39.5392,39.3405,39.4128,143270.0
2021-03-09 10:35:00,43.66,43.75,43.62,43.64,270400.0,39.4308,39.5121,39.3947,39.4128,270400.0
2021-03-09 10:40:00,43.65,43.72,43.58,43.58,212650.0,39.4218,39.485,39.3586,39.3586,212650.0
2021-03-09 10:45:00,43.59,43.64,43.41,43.45,215760.0,39.3676,39.4128,39.2051,39.2412,215760.0
2021-03-09 10:50:00,43.45,43.57,43.44,43.55,220230.0,39.2412,39.3496,39.2322,39.3315,220230.0
2021-03-09 10:55:00,43.56,43.67,43.53,43.6,213790.0,39.3405,39.4399,39.3134,39.3767,213790.0
2021-03-09 11:00:00,43.63,43.73,43.51,43.71,158960.0,39.4037,39.4941,39.2954,39.476,158960.0
2021-03-09 11:05:00,43.74,43.78,43.69,43.74,206940.0,39.5031,39.5392,39.4579,39.5031,206940.0
2021-03-09 11:10:00,43.75,43.75,43.62,43.7,128750.0,39.5121,39.5121,39.3947,39.467,128750.0
2021-03-09 11:15:00,43.68,43.7,43.6,43.69,169410.0,39.4489,39.467,39.3767,39.4579,169410.0
2021-03-09 11:20:00,43.7,43.7,43.56,43.56,145640.0,39.467,39.467,39.3405,39.3405,145640.0
2021-03-09 11:25:00,43.56,43.7,43.56,43.67,439630.0,39.3405,39.467,39.3405,39.4399,439630.0
2021-03-09 11:30:00,43.7,43.8,43.69,43.79,187230.0,39.467,39.5573,39.4579,39.5483,187230.0
2021-03-09 11:35:00,43.75,43.79,43.7,43.7,156270.0,39.5121,39.5483,39.467,39.467,156270.0
2021-03-09 11:40:00,43.7,43.75,43.68,43.71,133990.0,39.467,39.5121,39.4489,39.476,133990.0
2021-03-09 11:45:00,43.69,43.75,43.63,43.65,61380.0,39.4579,39.5121,39.4037,39.4218,61380.0
2021-03-09 11:50:00,43.67,43.74,43.62,43.64,96010.0,39.4399,39.5031,39.3947,39.4128,96010.0
2021-03-09 11:55:00,43.65,43.73,43.63,43.69,105400.0,39.4218,39.4941,39.4037,39.4579,105400.0
2021-03-09 12:00:00,43.72,43.75,43.67,43.74,110230.0,39.485,39.5121,39.4399,39.5031,110230.0
2021-03-09 12:05:00,43.74,43.9,43.72,43.9,215210.0,39.5031,39.6476,39.485,39.6476,215210.0
2021-03-09 12:10:00,43.9,43.95,43.89,43.95,182560.0,39.6476,39.6928,39.6386,39.6928,182560.0
2021-03-09 12:15:00,43.95,44.01,43.88,43.89,240410.0,39.6928,39.7469,39.6295,39.6386,240410.0
2021-03-09 12:20:00,43.88,43.92,43.85,43.86,233710.0,39.6295,39.6657,39.6024,39.6115,233710.0
2021-03-09 12:25:00,43.89,43.96,43.88,43.93,337470.0,39.6386,39.7018,39.6295,39.6747,337470.0
2021-03-09 12:30:00,43.92,44.05,43.91,44.05,484120.0,39.6657,39.7831,39.6566,39.7831,484120.0
2021-03-09 12:35:00,44.05,44.1,43.98,43.99,204750.0,39.7831,39.8282,39.7198,39.7289,204750.0
2021-03-09 12:40:00,44.0,44.05,43.98,44.02,183280.0,39.7379,39.7831,39.7198,39.756,183280.0
2021-03-09 12:45:00,44.04,44.05,43.94,43.99,134190.0,39.774,39.7831,39.6837,39.7289,134190.0
2021-03-09 12:50:00,43.99,44.0,43.91,43.97,135380.0,39.7289,39.7379,39.6566,39.7108,135380.0
2021-03-09 12:55:00,43.97,43.98,43.89,43.95,137520.0,39.7108,39.7198,39.6386,39.6928,137520.0
2021-03-09 13:00:00,43.95,44.06,43.94,44.01,660630.0,39.6928,39.7921,39.6837,39.7469,660630.0
2021-03-09 13:05:00,44.01,44.16,44.0,44.13,186230.0,39.7469,39.8824,39.7379,39.8553,186230.0
2021-03-09 13:10:00,44.13,44.18,44.09,44.12,230170.0,39.8553,39.9005,39.8192,39.8463,230170.0
2021-03-09 13:15:00,44.13,44.24,44.1,44.24,176570.0,39.8553,39.9547,39.8282,39.9547,176570.0
2021-03-09 13:20:00,44.23,44.33,44.22,44.3,187410.0,39.9456,40.0359,39.9366,40.0088,187410.0
2021-03-09 13:25:00,44.31,44.4,44.26,44.38,183880.0,40.0179,40.0992,39.9727,40.0811,183880.0
2021-03-09 13:30:00,44.39,44.51,44.38,44.47,261910.0,40.0901,40.1985,40.0811,40.1624,261910.0
2021-03-09 13:35:00,44.48,44.51,44.44,44.5,150830.0,40.1714,40.1985,40.1353,40.1895,150830.0
2021-03-09 13:40:00,44.48,44.5,44.43,44.48,63000.0,40.1714,40.1895,40.1263,40.1714,63000.0
2021-03-09 13:45:00,44.48,44.5,44.43,44.49,172750.0,40.1714,40.1895,40.1263,40.1804,172750.0
2021-03-09 13:50:00,44.48,44.53,44.47,44.53,79160.0,40.1714,40.2166,40.1624,40.2166,79160.0
2021-03-09 13:55:00,44.55,44.62,44.55,44.57,87100.0,40.2346,40.2979,40.2346,40.2527,87100.0
2021-03-09 14:00:00,44.59,44.63,44.56,44.61,50120.0,40.2708,40.3069,40.2437,40.2888,50120.0
2021-03-09 14:05:00,44.6,44.62,44.57,44.57,76590.0,40.2798,40.2979,40.2527,40.2527,76590.0
2021-03-09 14:10:00,44.6,44.6,44.52,44.56,152130.0,40.2798,40.2798,40.2075,40.2437,152130.0
2021-03-09 14:15:00,44.56,44.58,44.45,44.47,104640.0,40.2437,40.2617,40.1443,40.1624,104640.0
2021-03-09 14:20:00,44.48,44.48,44.38,44.4,126320.0,40.1714,40.1714,40.0811,40.0992,126320.0
2021-03-09 14:25:00,44.4,44.41,44.36,44.39,162210.0,40.0992,40.1082,40.063,40.0901,162210.0
2021-03-09 14:30:00,44.4,44.52,44.39,44.47,221350.0,40.0992,40.2075,40.0901,40.1624,221350.0
2021-03-09 14:35:00,44.48,44.58,44.45,44.57,97520.0,40.1714,40.2617,40.1443,40.2527,97520.0
2021-03-09 14:40:00,44.58,44.68,44.57,44.63,138900.0,40.2617,40.352,40.2527,40.3069,138900.0
2021-03-09 14:45:00,44.63,44.64,44.47,44.47,153210.0,40.3069,40.3159,40.1624,40.1624,153210.0
2021-03-09 14:50:00,44.49,44.61,44.48,44.58,100110.0,40.1804,40.2888,40.1714,40.2617,100110.0
2021-03-09 14:55:00,44.58,44.66,44.58,44.63,82680.0,40.2617,40.334,40.2617,40.3069,82680.0
2021-03-09 15:00:00,44.63,44.63,44.56,44.61,105370.0,40.3069,40.3069,40.2437,40.2888,105370.0
2021-03-09 15:05:00,44.62,44.69,44.62,44.66,61480.0,40.2979,40.3611,40.2979,40.334,61480.0
2021-03-09 15:10:00,44.66,44.68,44.62,44.67,104040.0,40.334,40.352,40.2979,40.343,104040.0
2021-03-09 15:15:00,44.68,44.68,44.6,44.63,96380.0,40.352,40.352,40.2798,40.3069,96380.0
2021-03-09 15:20:00,44.63,44.63,44.55,44.58,60950.0,40.3069,40.3069,40.2346,40.2617,60950.0
2021-03-09 15:25:00,44.6,44.67,44.56,44.64,152330.0,40.2798,40.343,40.2437,40.3159,152330.0
2021-03-09 15:30:00,44.63,44.66,44.59,44.66,137760.0,40.3069,40.334,40.2708,40.334,137760.0
2021-03-09 15:35:00,44.68,44.68,44.53,44.63,254030.0,40.352,40.352,40.2166,40.3069,254030.0
2021-03-09 15:40:00,44.62,44.64,44.44,44.48,205850.0,40.2979,40.3159,40.1353,40.1714,205850.0
2021-03-09 15:45:00,44.48,44.52,44.36,44.39,236280.0,40.1714,40.2075,40.063,40.0901,236280.0
2021-03-09 15:50:00,44.4,44.53,44.18,44.44,596730.0,40.0992,40.2166,39.9005,40.1353,596730.0
2021-03-09 15:55:00,44.48,44.49,44.2,44.36,1446320.0,40.1714,40.1804,39.9185,40.063,1446320.0
2021-03-10 09:30:00,44.74,45.11,44.74,44.9,525870.0,40.4062,40.7404,40.4062,40.5507,525870.0
2021-03-10 09:35:00,44.86,44.91,44.68,44.79,208440.0,40.5146,40.5598,40.352,40.4514,208440.0
2021-03-10 09:40:00,44.79,45.04,44.61,44.95,189290.0,40.4514,40.6772,40.2888,40.5959,189290.0
2021-03-10 09:45:00,45.0,45.31,44.96,45.25,178330.0,40.641,40.921,40.6049,40.8668,178330.0
2021-03-10 09:50:00,45.22,45.4,45.2,45.34,185920.0,40.8397,41.0023,40.8217,40.9481,185920.0
2021-03-10 09:55:00,45.35,45.4,45.06,45.06,96090.0,40.9571,41.0023,40.6952,40.6952,96090.0
2021-03-10 10:00:00,45.11,45.13,44.82,45.01,188890.0,40.7404,40.7585,40.4785,40.6501,188890.0
2021-03-10 10:05:00,45.01,45.16,45.0,45.0,81770.0,40.6501,40.7855,40.641,40.641,81770.0
2021-03-10 10:10:00,45.01,45.14,44.91,44.91,116220.0,40.6501,40.7675,40.5598,40.5598,116220.0
2021-03-10 10:15:00,44.95,45.02,44.88,44.98,34130.0,40.5959,40.6591,40.5327,40.623,34130.0
2021-03-10 10:20:00,44.99,45.0,44.75,44.76,100420.0,40.632,40.641,40.4153,40.4243,100420.0
2021-03-10 10:25:00,44.79,44.85,44.6,44.63,145930.0,40.4514,40.5056,40.2798,40.3069,145930.0
2021-03-10 10:30:00,44.72,44.85,44.66,44.79,212390.0,40.3882,40.5056,40.334,40.4514,212390.0
2021-03-10 10:35:00,44.82,44.83,44.43,44.44,126900.0,40.4785,40.4875,40.1263,40.1353,126900.0
2021-03-10 10:40:00,44.47,44.62,44.39,44.59,107410.0,40.1624,40.2979,40.0901,40.2708,107410.0
2021-03-10 10:45:00,44.63,44.64,44.56,44.59,68590.0,40.3069,40.3159,40.2437,40.2708,68590.0
2021-03-10 10:50:00,44.54,44.54,44.24,44.37,133780.0,40.2256,40.2256,39.9547,40.0721,133780.0
2021-03-10 10:55:00,44.31,44.54,44.29,44.48,110180.0,40.0179,40.2256,39.9998,40.1714,110180.0
2021-03-10 11:00:00,44.49,44.68,44.36,44.59,82510.0,40.1804,40.352,40.063,40.2708,82510.0
2021-03-10 11:05:00,44.63,44.67,44.48,44.49,47640.0,40.3069,40.343,40.1714,40.1804,47640.0
2021-03-10 11:10:00,44.45,44.6,44.39,44.57,71660.0,40.1443,40.2798,40.0901,40.2527,71660.0
2021-03-10 11:15:00,44.56,44.57,44.4,44.42,62200.0,40.2437,40.2527,40.0992,40.1172,62200.0
2021-03-10 11:20:00,44.44,44.52,44.24,44.31,100750.0,40.1353,40.2075,39.9547,40.0179,100750.0
2021-03-10 11:25:00,44.32,44.51,44.32,44.46,45070.0,40.0269,40.1985,40.0269,40.1534,45070.0
2021-03-10 11:30:00,44.48,44.53,44.38,44.38,35590.0,40.1714,40.2166,40.0811,40.0811,35590.0
2021-03-10 11:35:00,44.38,44.44,44.35,44.4,68200.0,40.0811,40.1353,40.054,40.0992,68200.0
2021-03-10 11:40:00,44.38,44.49,44.31,44.35,143430.0,40.0811,40.1804,40.0179,40.054,143430.0
2021-03-10 11:45:00,44.34,44.48,44.33,44.44,38870.0,40.045,40.1714,40.0359,40.1353,38870.0
2021-03-10 11:50:00,44.45,44.66,44.44,44.59,74470.0,40.1443,40.334,40.1353,40.2708,74470.0
2021-03-10 11:55:00,44.61,44.66,44.57,44.6,68720.0,40.2888,40.334,40.2527,40.2798,68720.0
2021-03-10 12:00:00,44.57,44.58,44.43,44.46,94250.0,40.2527,40.2617,40.1263,40.1534,94250.0
2021-03-10 12:05:00,44.46,44.46,44.36,44.4,51250.0,40.1534,40.1534,40.063,40.0992,51250.0
2021-03-10 12:10:00,44.4,44.49,44.39,44.45,36180.0,40.0992,40.1804,40.0901,40.1443,36180.0
2021-03-10 12:15:00,44.44,44.44,44.35,44.38,48030.0,40.1353,40.1353,40.054,40.0811,48030.0
2021-03-10 12:20:00,44.34,44.37,44.33,44.35,19660.0,40.045,40.0721,40.0359,40.054,19660.0
2021-03-10 12:25:00,44.34,44.34,44.23,44.25,120000.0,40.045,40.045,39.9456,39.9637,120000.0
2021-03-10 12:30:00,44.28,44.34,44.23,44.28,47550.0,39.9908,40.045,39.9456,39.9908,47550.0
2021-03-10 12:35:00,44.3,44.3,44.13,44.13,56120.0,40.0088,40.0088,39.8553,39.8553,56120.0
2021-03-10 12:40:00,44.13,44.22,44.13,44.19,60490.0,39.8553,39.9366,39.8553,39.9095,60490.0
2021-03-10 12:45:00,44.2,44.37,44.2,44.26,120200.0,39.9185,40.0721,39.9185,39.9727,120200.0
2021-03-10 12:50:00,44.27,44.27,44.19,44.21,89970.0,39.9818,39.9818,39.9095,39.9276,89970.0
2021-03-10 12:55:00,44.19,44.24,44.12,44.2,112940.0,39.9095,39.9547,39.8463,39.9185,112940.0
2021-03-10 13:00:00,44.19,44.22,43.9,44.12,164510.0,39.9095,39.9366,39.6476,39.8463,164510.0
2021-03-10 13:05:00,44.14,44.21,43.96,44.2,231580.0,39.8643,39.9276,39.7018,39.9185,231580.0
2021-03-10 13:10:00,44.18,44.21,44.06,44.06,49560.0,39.9005,39.9276,39.7921,39.7921,49560.0
2021-03-10 13:15:00,44.1,44.1,43.91,43.94,95450.0,39.8282,39.8282,39.6566,39.6837,95450.0
2021-03-10 13:20:00,43.95,44.01,43.92,43.94,43920.0,39.6928,39.7469,39.6657,39.6837,43920.0
2021-03-10 13:25:00,43.9,44.09,43.9,44.06,90790.0,39.6476,39.8192,39.6476,39.7921,90790.0
2021-03-10 13:30:00,44.08,44.13,43.88,43.88,116930.0,39.8102,39.8553,39.6295,39.6295,116930.0
2021-03-10 13:35:00,43.92,43.92,43.77,43.8,92760.0,39.6657,39.6657,39.5302,39.5573,92760.0
2021-03-10 13:40:00,43.81,43.88,43.77,43.83,146170.0,39.5663,39.6295,39.5302,39.5844,146170.0
2021-03-10 13:45:00,43.8,43.8,43.68,43.76,144490.0,39.5573,39.5573,39.4489,39.5212,144490.0
2021-03-10 13:50:00,43.8,43.81,43.7,43.74,77880.0,39.5573,39.5663,39.467,39.5031,77880.0
2021-03-10 13:55:00,43.75,43.81,43.74,43.8,44790.0,39.5121,39.5663,39.5031,39.5573,44790.0
2021-03-10 14:00:00,43.76,43.83,43.7,43.83,75280.0,39.5212,39.5844,39.467,39.5844,75280.0
2021-03-10 14:05:00,43.83,43.86,43.7,43.7,81850.0,39.5844,39.6115,39.467,39.467,81850.0
2021-03-10 14:10:00,43.73,43.86,43.72,43.84,83540.0,39.4941,39.6115,39.485,39.5934,83540.0
2021-03-10 14:15:00,43.81,43.88,43.79,43.83,54420.0,39.5663,39.6295,39.5483,39.5844,54420.0
2021-03-10 14:20:00,43.84,43.84,43.64,43.64,52470.0,39.5934,39.5934,39.4128,39.4128,52470.0
2021-03-10 14:25:00,43.61,43.74,43.61,43.72,55750.0,39.3857,39.5031,39.3857,39.485,55750.0
2021-03-10 14:30:00,43.77,43.77,43.69,43.7,73290.0,39.5302,39.5302,39.4579,39.467,73290.0
2021-03-10 14:35:00,43.7,43.71,43.66,43.68,45050.0,39.467,39.476,39.4308,39.4489,45050.0
2021-03-10 14:40:00,43.67,43.71,43.65,43.66,73900.0,39.4399,39.476,39.4218,39.4308,73900.0
2021-03-10 14:45:00,43.64,43.83,43.58,43.83,203630.0,39.4128,39.5844,39.3586,39.5844,203630.0
2021-03-10 14:50:00,43.85,43.85,43.68,43.71,94970.0,39.6024,39.6024,39.4489,39.476,94970.0
2021-03-10 14:55:00,43.72,43.72,43.6,43.62,148140.0,39.485,39.485,39.3767,39.3947,148140.0
2021-03-10 15:00:00,43.64,43.69,43.51,43.57,162860.0,39.4128,39.4579,39.2954,39.3496,162860.0
2021-03-10 15:05:00,43.53,43.65,43.53,43.64,111350.0,39.3134,39.4218,39.3134,39.4128,111350.0
2021-03-10 15:10:00,43.63,43.72,43.61,43.64,174150.0,39.4037,39.485,39.3857,39.4128,174150.0
2021-03-10 15:15:00,43.64,43.74,43.63,43.74,107020.0,39.4128,39.5031,39.4037,39.5031,107020.0
2021-03-10 15:20:00,43.77,43.82,43.71,43.75,53540.0,39.5302,39.5753,39.476,39.5121,53540.0
2021-03-10 15:25:00,43.74,43.76,43.66,43.67,98900.0,39.5031,39.5212,39.4308,39.4399,98900.0
2021-03-10 15:30:00,43.66,43.7,43.63,43.64,137670.0,39.4308,39.467,39.4037,39.4128,137670.0
2021-03-10 15:35:00,43.65,43.82,43.64,43.76,134250.0,39.4218,39.5753,39.4128,39.5212,134250.0
2021-03-10 15:40:00,43.75,43.88,43.75,43.8,140490.0,39.5121,39.6295,39.5121,39.5573,140490.0
2021-03-10 15:45:00,43.81,43.93,43.81,43.93,128050.0,39.5663,39.6747,39.5663,39.6747,128050.0
2021-03-10 15:50:00,43.93,43.94,43.77,43.84,399640.0,39.6747,39.6837,39.5302,39.5934,399640.0
2021-03-10 15:55:00,43.87,43.9,43.69,43.76,1195880.0,39.6205,39.6476,39.4579,39.5212,1195880.0
2021-03-11 09:30:00,44.9,44.9,44.63,44.8,481220.0,40.5507,40.5507,40.3069,40.4604,481220.0
2021-03-11 09:35:00,44.79,44.83,44.5,44.76,241440.0,40.4514,40.4875,40.1895,40.4243,241440.0
2021-03-11 09:40:00,44.77,44.83,44.43,44.43,146390.0,40.4333,40.4875,40.1263,40.1263,146390.0
2021-03-11 09:45:00,44.45,44.51,44.25,44.31,118760.0,40.1443,40.1985,39.9637,40.0179,118760.0
2021-03-11 09:50:00,44.36,44.43,44.21,44.27,362060.0,40.063,40.1263,39.9276,39.9818,362060.0
2021-03-11 09:55:00,44.27,44.32,44.21,44.32,494820.0,39.9818,40.0269,39.9276,40.0269,494820.0
2021-03-11 10:00:00,44.37,44.76,44.37,44.72,200350.0,40.0721,40.4243,40.0721,40.3882,200350.0
2021-03-11 10:05:00,44.69,44.78,44.69,44.74,265620.0,40.3611,40.4424,40.3611,40.4062,265620.0
2021-03-11 10:10:00,44.76,44.8,44.7,44.75,196480.0,40.4243,40.4604,40.3701,40.4153,196480.0
2021-03-11 10:15:00,44.77,44.78,44.47,44.61,165260.0,40.4333,40.4424,40.1624,40.2888,165260.0
2021-03-11 10:20:00,44.59,44.8,44.55,44.78,97260.0,40.2708,40.4604,40.2346,40.4424,97260.0
2021-03-11 10:25:00,44.8,44.91,44.8,44.9,191880.0,40.4604,40.5598,40.4604,40.5507,191880.0
2021-03-11 10:30:00,44.89,44.96,44.84,44.94,142610.0,40.5417,40.6049,40.4965,40.5869,142610.0
2021-03-11 10:35:00,44.94,45.02,44.93,45.01,160000.0,40.5869,40.6591,40.5778,40.6501,160000.0
2021-03-11 10:40:00,45.03,45.22,45.03,45.18,231240.0,40.6681,40.8397,40.6681,40.8036,231240.0
2021-03-11 10:45:00,45.17,45.22,45.06,45.19,227120.0,40.7946,40.8397,40.6952,40.8126,227120.0
2021-03-11 10:50:00,45.2,45.3,45.15,45.26,154680.0,40.8217,40.912,40.7765,40.8759,154680.0
2021-03-11 10:55:00,45.27,45.4,45.2,45.34,427850.0,40.8849,41.0023,40.8217,40.9481,427850.0
2021-03-11 11:00:00,45.33,45.43,45.32,45.37,212280.0,40.9391,41.0294,40.93,40.9752,212280.0
2021-03-11 11:05:00,45.35,45.43,45.3,45.42,189230.0,40.9571,41.0294,40.912,41.0204,189230.0
2021-03-11 11:10:00,45.43,45.44,45.39,45.4,72600.0,41.0294,41.0384,40.9933,41.0023,72600.0
2021-03-11 11:15:00,45.43,45.44,45.39,45.4,109260.0,41.0294,41.0384,40.9933,41.0023,109260.0
2021-03-11 11:20:00,45.4,45.47,45.38,45.45,87440.0,41.0023,41.0655,40.9842,41.0475,87440.0
2021-03-11 11:25:00,45.46,45.48,45.37,45.39,105030.0,41.0565,41.0745,40.9752,40.9933,105030.0
2021-03-11 11:30:00,45.4,45.46,45.35,45.46,141500.0,41.0023,41.0565,40.9571,41.0565,141500.0
2021-03-11 11:35:00,45.45,45.56,45.45,45.55,156080.0,41.0475,41.1468,41.0475,41.1378,156080.0
2021-03-11 11:40:00,45.56,45.64,45.55,45.59,182530.0,41.1468,41.219,41.1378,41.1739,182530.0
2021-03-11 11:45:00,45.58,45.59,45.54,45.58,95910.0,41.1649,41.1739,41.1287,41.1649,95910.0
2021-03-11 11:50:00,45.57,45.63,45.56,45.6,104200.0,41.1558,41.21,41.1468,41.1829,104200.0
2021-03-11 11:55:00,45.61,45.64,45.58,45.62,77370.0,41.192,41.219,41.1649,41.201,77370.0
2021-03-11 12:00:00,45.63,45.64,45.56,45.6,128060.0,41.21,41.219,41.1468,41.1829,128060.0
2021-03-11 12:05:00,45.61,45.64,45.57,45.6,635590.0,41.192,41.219,41.1558,41.1829,635590.0
2021-03-11 12:10:00,45.6,45.65,45.58,45.6,262010.0,41.1829,41.2281,41.1649,41.1829,262010.0
2021-03-11 12:15:00,45.6,45.61,45.54,45.54,183190.0,41.1829,41.192,41.1287,41.1287,183190.0
2021-03-11 12:20:00,45.53,45.56,45.5,45.51,187360.0,41.1197,41.1468,41.0926,41.1016,187360.0
2021-03-11 12:25:00,45.5,45.51,45.43,45.48,163010.0,41.0926,41.1016,41.0294,41.0745,163010.0
2021-03-11 12:30:00,45.49,45.56,45.49,45.51,76540.0,41.0836,41.1468,41.0836,41.1016,76540.0
2021-03-11 12:35:00,45.51,45.6,45.5,45.57,82940.0,41.1016,41.1829,41.0926,41.1558,82940.0
2021-03-11 12:40:00,45.56,45.6,45.49,45.5,61330.0,41.1468,41.1829,41.0836,41.0926,61330.0
2021-03-11 12:45:00,45.54,45.56,45.49,45.55,74290.0,41.1287,41.1468,41.0836,41.1378,74290.0
2021-03-11 12:50:00,45.55,45.55,45.41,45.42,107820.0,41.1378,41.1378,41.0113,41.0204,107820.0
2021-03-11 12:55:00,45.41,45.53,45.41,45.49,72310.0,41.0113,41.1197,41.0113,41.0836,72310.0
2021-03-11 13:00:00,45.5,45.58,45.47,45.57,88080.0,41.0926,41.1649,41.0655,41.1558,88080.0
2021-03-11 13:05:00,45.58,45.67,45.58,45.59,160740.0,41.1649,41.2461,41.1649,41.1739,160740.0
2021-03-11 13:10:00,45.6,45.69,45.55,45.59,94830.0,41.1829,41.2642,41.1378,41.1739,94830.0
2021-03-11 13:15:00,45.62,45.66,45.57,45.6,65630.0,41.201,41.2371,41.1558,41.1829,65630.0
2021-03-11 13:20:00,45.6,45.61,45.53,45.54,58290.0,41.1829,41.192,41.1197,41.1287,58290.0
2021-03-11 13:25:00,45.55,45.58,45.51,45.56,71900.0,41.1378,41.1649,41.1016,41.1468,71900.0
2021-03-11 13:30:00,45.58,45.58,45.5,45.51,130780.0,41.1649,41.1649,41.0926,41.1016,130780.0
2021-03-11 13:35:00,45.5,45.56,45.47,45.54,66040.0,41.0926,41.1468,41.0655,41.1287,66040.0
2021-03-11 13:40:00,45.54,45.58,45.51,45.52,58440.0,41.1287,41.1649,41.1016,41.1107,58440.0
2021-03-11 13:45:00,45.55,45.61,45.55,45.58,66590.0,41.1378,41.192,41.1378,41.1649,66590.0
2021-03-11 13:50:00,45.58,45.59,45.53,45.54,134970.0,41.1649,41.1739,41.1197,41.1287,134970.0
2021-03-11 13:55:00,45.55,45.56,45.45,45.5,53540.0,41.1378,41.1468,41.0475,41.0926,53540.0
2021-03-11 14:00:00,45.53,45.65,45.53,45.65,64440.0,41.1197,41.2281,41.1197,41.2281,64440.0
2021-03-11 14:05:00,45.65,45.72,45.63,45.66,60380.0,41.2281,41.2913,41.21,41.2371,60380.0
2021-03-11 14:10:00,45.64,45.71,45.64,45.68,38690.0,41.219,41.2823,41.219,41.2552,38690.0
2021-03-11 14:15:00,45.7,45.74,45.64,45.73,65750.0,41.2732,41.3094,41.219,41.3003,65750.0
2021-03-11 14:20:00,45.71,45.74,45.7,45.72,46080.0,41.2823,41.3094,41.2732,41.2913,46080.0
2021-03-11 14:25:00,45.73,45.73,45.65,45.66,67570.0,41.3003,41.3003,41.2281,41.2371,67570.0
2021-03-11 14:30:00,45.64,45.7,45.61,45.66,44830.0,41.219,41.2732,41.192,41.2371,44830.0
2021-03-11 14:35:00,45.64,45.69,45.6,45.67,86620.0,41.219,41.2642,41.1829,41.2461,86620.0
2021-03-11 14:40:00,45.67,45.72,45.65,45.69,82000.0,41.2461,41.2913,41.2281,41.2642,82000.0
2021-03-11 14:45:00,45.69,45.69,45.6,45.6,63770.0,41.2642,41.2642,41.1829,41.1829,63770.0
2021-03-11 14:50:00,45.59,45.66,45.59,45.65,69300.0,41.1739,41.2371,41.1739,41.2281,69300.0
2021-03-11 14:55:00,45.64,45.65,45.6,45.63,69370.0,41.219,41.2281,41.1829,41.21,69370.0
2021-03-11 15:00:00,45.63,45.64,45.6,45.62,110530.0,41.21,41.219,41.1829,41.201,110530.0
2021-03-11 15:05:00,45.62,45.62,45.55,45.57,109340.0,41.201,41.201,41.1378,41.1558,109340.0
2021-03-11 15:10:00,45.56,45.56,45.46,45.48,63670.0,41.1468,41.1468,41.0565,41.0745,63670.0
2021-03-11 15:15:00,45.47,45.51,45.46,45.46,71160.0,41.0655,41.1016,41.0565,41.0565,71160.0
2021-03-11 15:20:00,45.47,45.48,45.42,45.44,72320.0,41.0655,41.0745,41.0204,41.0384,72320.0
2021-03-11 15:25:00,45.44,45.49,45.42,45.48,124580.0,41.0384,41.0836,41.0204,41.0745,124580.0
2021-03-11 15:30:00,45.47,45.48,45.42,45.44,141670.0,41.0655,41.0745,41.0204,41.0384,141670.0
2021-03-11 15:35:00,45.44,45.49,45.43,45.49,108090.0,41.0384,41.0836,41.0294,41.0836,108090.0
2021-03-11 15:40:00,45.49,45.54,45.45,45.47,130400.0,41.0836,41.1287,41.0475,41.0655,130400.0
2021-03-11 15:45:00,45.47,45.48,45.4,45.4,162160.0,41.0655,41.0745,41.0023,41.0023,162160.0
2021-03-11 15:50:00,45.39,45.43,45.28,45.39,446640.0,40.9933,41.0294,40.8939,40.9933,446640.0
2021-03-11 15:55:00,45.38,45.44,45.26,45.37,842980.0,40.9842,41.0384,40.8759,40.9752,842980.0
2021-03-12 09:30:00,44.54,44.79,44.54,44.78,513500.0,40.2256,40.4514,40.2256,40.4424,513500.0
2021-03-12 09:35:00,44.74,44.74,44.45,44.54,122010.0,40.4062,40.4062,40.1443,40.2256,122010.0
2021-03-12 09:40:00,44.56,44.99,44.5,44.99,192070.0,40.2437,40.632,40.1895,40.632,192070.0
2021-03-12 09:45:00,44.96,45.09,44.85,45.07,215360.0,40.6049,40.7223,40.5056,40.7043,215360.0
2021-03-12 09:50:00,45.1,45.21,45.06,45.19,243150.0,40.7314,40.8307,40.6952,40.8126,243150.0
2021-03-12 09:55:00,45.15,45.27,45.13,45.27,148920.0,40.7765,40.8849,40.7585,40.8849,148920.0
2021-03-12 10:00:00,45.24,45.26,45.07,45.24,125690.0,40.8578,40.8759,40.7043,40.8578,125690.0
2021-03-12 10:05:00,45.23,45.35,45.15,45.2,82320.0,40.8488,40.9571,40.7765,40.8217,82320.0
2021-03-12 10:10:00,45.2,45.24,45.07,45.24,93120.0,40.8217,40.8578,40.7043,40.8578,93120.0
2021-03-12 10:15:00,45.19,45.24,45.05,45.07,151840.0,40.8126,40.8578,40.6862,40.7043,151840.0
2021-03-12 10:20:00,45.07,45.1,44.83,44.87,179180.0,40.7043,40.7314,40.4875,40.5236,179180.0
2021-03-12 10:25:00,44.83,44.84,44.63,44.8,143170.0,40.4875,40.4965,40.3069,40.4604,143170.0
2021-03-12 10:30:00,44.83,44.94,44.76,44.9,116300.0,40.4875,40.5869,40.4243,40.5507,116300.0
2021-03-12 10:35:00,44.88,44.95,44.85,44.93,148570.0,40.5327,40.5959,40.5056,40.5778,148570.0
2021-03-12 10:40:00,44.93,44.96,44.86,44.94,99090.0,40.5778,40.6049,40.5146,40.5869,99090.0
2021-03-12 10:45:00,44.89,45.04,44.88,45.04,114030.0,40.5417,40.6772,40.5327,40.6772,114030.0
2021-03-12 10:50:00,45.03,45.04,44.69,44.74,110990.0,40.6681,40.6772,40.3611,40.4062,110990.0
2021-03-12 10:55:00,44.74,44.74,44.52,44.65,127650.0,40.4062,40.4062,40.2075,40.3249,127650.0
2021-03-12 11:00:00,44.61,44.82,44.54,44.63,178770.0,40.2888,40.4785,40.2256,40.3069,178770.0
2021-03-12 11:05:00,44.64,44.73,44.6,44.71,30830.0,40.3159,40.3972,40.2798,40.3791,30830.0
2021-03-12 11:10:00,44.7,44.75,44.68,44.69,30220.0,40.3701,40.4153,40.352,40.3611,30220.0
2021-03-12 11:15:00,44.66,44.76,44.64,44.64,35840.0,40.334,40.4243,40.3159,40.3159,35840.0
2021-03-12 11:20:00,44.7,44.79,44.7,44.77,16000.0,40.3701,40.4514,40.3701,40.4333,16000.0
2021-03-12 11:25:00,44.77,44.82,44.77,44.81,37210.0,40.4333,40.4785,40.4333,40.4694,37210.0
2021-03-12 11:30:00,44.86,44.87,44.82,44.85,69060.0,40.5146,40.5236,40.4785,40.5056,69060.0
2021-03-12 11:35:00,44.85,44.94,44.79,44.92,223990.0,40.5056,40.5869,40.4514,40.5688,223990.0
2021-03-12 11:40:00,44.9,44.9,44.85,44.88,51750.0,40.5507,40.5507,40.5056,40.5327,51750.0
2021-03-12 11:45:00,44.88,44.89,44.85,44.85,65870.0,40.5327,40.5417,40.5056,40.5056,65870.0
2021-03-12 11:50:00,44.88,44.9,44.81,44.83,45490.0,40.5327,40.5507,40.4694,40.4875,45490.0
2021-03-12 11:55:00,44.82,44.82,44.75,44.79,43840.0,40.4785,40.4785,40.4153,40.4514,43840.0
2021-03-12 12:00:00,44.85,44.85,44.75,44.76,67740.0,40.5056,40.5056,40.4153,40.4243,67740.0
2021-03-12 12:05:00,44.74,44.83,44.74,44.82,30370.0,40.4062,40.4875,40.4062,40.4785,30370.0
2021-03-12 12:10:00,44.82,44.89,44.8,44.87,31570.0,40.4785,40.5417,40.4604,40.5236,31570.0
2021-03-12 12:15:00,44.9,44.95,44.89,44.93,67430.0,40.5507,40.5959,40.5417,40.5778,67430.0
2021-03-12 12:20:00,44.92,44.92,44.84,44.84,79560.0,40.5688,40.5688,40.4965,40.4965,79560.0
2021-03-12 12:25:00,44.86,44.88,44.84,44.85,109600.0,40.5146,40.5327,40.4965,40.5056,109600.0
2021-03-12 12:30:00,44.87,44.94,44.86,44.9,85060.0,40.5236,40.5869,40.5146,40.5507,85060.0
2021-03-12 12:35:00,44.89,44.9,44.83,44.86,70600.0,40.5417,40.5507,40.4875,40.5146,70600.0
2021-03-12 12:40:00,44.85,44.88,44.75,44.78,74160.0,40.5056,40.5327,40.4153,40.4424,74160.0
2021-03-12 12:45:00,44.79,44.82,44.76,44.76,96770.0,40.4514,40.4785,40.4243,40.4243,96770.0
2021-03-12 12:50:00,44.74,44.75,44.69,44.71,78340.0,40.4062,40.4153,40.3611,40.3791,78340.0
2021-03-12 12:55:00,44.7,44.72,44.67,44.7,84590.0,40.3701,40.3882,40.343,40.3701,84590.0
2021-03-12 13:00:00,44.69,44.72,44.59,44.62,108450.0,40.3611,40.3882,40.2708,40.2979,108450.0
2021-03-12 13:05:00,44.63,44.85,44.62,44.78,408540.0,40.3069,40.5056,40.2979,40.4424,408540.0
2021-03-12 13:10:00,44.77,44.86,44.72,44.85,60320.0,40.4333,40.5146,40.3882,40.5056,60320.0
2021-03-12 13:15:00,44.85,44.87,44.79,44.8,76910.0,40.5056,40.5236,40.4514,40.4604,76910.0
2021-03-12 13:20:00,44.81,44.84,44.79,44.8,184330.0,40.4694,40.4965,40.4514,40.4604,184330.0
2021-03-12 13:25:00,44.83,44.84,44.79,44.81,62510.0,40.4875,40.4965,40.4514,40.4694,62510.0
2021-03-12 13:30:00,44.81,44.85,44.8,44.83,159790.0,40.4694,40.5056,40.4604,40.4875,159790.0
2021-03-12 13:35:00,44.82,44.84,44.78,44.81,68590.0,40.4785,40.4965,40.4424,40.4694,68590.0
2021-03-12 13:40:00,44.81,44.83,44.77,44.8,74500.0,40.4694,40.4875,40.4333,40.4604,74500.0
2021-03-12 13:45:00,44.79,44.8,44.71,44.71,22160.0,40.4514,40.4604,40.3791,40.3791,22160.0
2021-03-12 13:50:00,44.73,44.83,44.73,44.79,82300.0,40.3972,40.4875,40.3972,40.4514,82300.0
2021-03-12 13:55:00,44.79,44.82,44.74,44.74,127100.0,40.4514,40.4785,40.4062,40.4062,127100.0
2021-03-12 14:00:00,44.76,44.81,44.71,44.74,44700.0,40.4243,40.4694,40.3791,40.4062,44700.0
2021-03-12 14:05:00,44.74,44.82,44.74,44.78,53100.0,40.4062,40.4785,40.4062,40.4424,53100.0
2021-03-12 14:10:00,44.78,44.81,44.77,44.79,50760.0,40.4424,40.4694,40.4333,40.4514,50760.0
2021-03-12 14:15:00,44.78,44.79,44.75,44.78,45070.0,40.4424,40.4514,40.4153,40.4424,45070.0
2021-03-12 14:20:00,44.78,44.79,44.73,44.76,69350.0,40.4424,40.4514,40.3972,40.4243,69350.0
2021-03-12 14:25:00,44.73,44.79,44.72,44.79,27110.0,40.3972,40.4514,40.3882,40.4514,27110.0
2021-03-12 14:30:00,44.78,44.79,44.76,44.79,29670.0,40.4424,40.4514,40.4243,40.4514,29670.0
2021-03-12 14:35:00,44.79,44.81,44.76,44.78,39430.0,40.4514,40.4694,40.4243,40.4424,39430.0
2021-03-12 14:40:00,44.8,44.85,44.77,44.84,118430.0,40.4604,40.5056,40.4333,40.4965,118430.0
2021-03-12 14:45:00,44.84,44.86,44.79,44.79,247820.0,40.4965,40.5146,40.4514,40.4514,247820.0
2021-03-12 14:50:00,44.8,44.91,44.79,44.88,167800.0,40.4604,40.5598,40.4514,40.5327,167800.0
2021-03-12 14:55:00,44.87,44.94,44.81,44.94,225680.0,40.5236,40.5869,40.4694,40.5869,225680.0
2021-03-12 15:00:00,44.92,44.92,44.86,44.86,36780.0,40.5688,40.5688,40.5146,40.5146,36780.0
2021-03-12 15:05:00,44.89,44.93,44.88,44.89,28550.0,40.5417,40.5778,40.5327,40.5417,28550.0
2021-03-12 15:10:00,44.89,44.92,44.84,44.9,47040.0,40.5417,40.5688,40.4965,40.5507,47040.0
2021-03-12 15:15:00,44.92,44.97,44.92,44.97,33910.0,40.5688,40.6139,40.5688,40.6139,33910.0
2021-03-12 15:20:00,44.94,44.97,44.91,44.95,67500.0,40.5869,40.6139,40.5598,40.5959,67500.0
2021-03-12 15:25:00,44.96,44.96,44.9,44.9,66720.0,40.6049,40.6049,40.5507,40.5507,66720.0
2021-03-12 15:30:00,44.91,45.04,44.91,45.02,129600.0,40.5598,40.6772,40.5598,40.6591,129600.0
2021-03-12 15:35:00,45.02,45.13,45.01,45.11,160360.0,40.6591,40.7585,40.6501,40.7404,160360.0
2021-03-12 15:40:00,45.1,45.11,45.06,45.08,83760.0,40.7314,40.7404,40.6952,40.7133,83760.0
2021-03-12 15:45:00,45.08,45.11,45.07,45.08,106300.0,40.7133,40.7404,40.7043,40.7133,106300.0
2021-03-12 15:50:00,45.1,45.12,45.05,45.09,235060.0,40.7314,40.7494,40.6862,40.7223,235060.0
2021-03-12 15:55:00,45.12,45.2,45.09,45.12,561470.0,40.7494,40.8217,40.7223,40.7494,561470.0
2021-03-15 09:30:00,45.52,45.75,45.32,45.62,540480.0,41.1107,41.3184,40.93,41.201,540480.0
2021-03-15 09:35:00,45.62,45.62,45.44,45.56,370080.0,41.201,41.201,41.0384,41.1468,370080.0
2021-03-15 09:40:00,45.58,45.58,45.39,45.45,242950.0,41.1649,41.1649,40.9933,41.0475,242950.0
2021-03-15 09:45:00,45.43,45.66,45.41,45.64,157930.0,41.0294,41.2371,41.0113,41.219,157930.0
2021-03-15 09:50:00,45.66,45.9,45.65,45.84,306280.0,41.2371,41.4539,41.2281,41.3997,306280.0
2021-03-15 09:55:00,45.86,45.96,45.79,45.94,227790.0,41.4177,41.5081,41.3545,41.49,227790.0
2021-03-15 10:00:00,45.96,46.16,45.92,46.12,331980.0,41.5081,41.6887,41.4719,41.6526,331980.0
2021-03-15 10:05:00,46.11,46.24,46.08,46.08,213430.0,41.6435,41.7609,41.6164,41.6164,213430.0
2021-03-15 10:10:00,46.1,46.4,46.09,46.32,168580.0,41.6345,41.9054,41.6255,41.8332,168580.0
2021-03-15 10:15:00,46.3,46.46,46.28,46.43,246950.0,41.8151,41.9596,41.7971,41.9325,246950.0
2021-03-15 10:20:00,46.45,46.46,46.17,46.18,122860.0,41.9506,41.9596,41.6977,41.7067,122860.0
2021-03-15 10:25:00,46.19,46.34,46.19,46.31,122250.0,41.7158,41.8512,41.7158,41.8241,122250.0
2021-03-15 10:30:00,46.31,46.41,46.25,46.36,153430.0,41.8241,41.9145,41.77,41.8693,153430.0
2021-03-15 10:35:00,46.37,46.41,46.19,46.23,148400.0,41.8783,41.9145,41.7158,41.7519,148400.0
2021-03-15 10:40:00,46.21,46.43,46.18,46.41,79080.0,41.7338,41.9325,41.7067,41.9145,79080.0
2021-03-15 10:45:00,46.43,46.52,46.41,46.43,148530.0,41.9325,42.0138,41.9145,41.9325,148530.0
2021-03-15 10:50:00,46.45,46.46,46.39,46.41,115250.0,41.9506,41.9596,41.8964,41.9145,115250.0
2021-03-15 10:55:00,46.41,46.52,46.38,46.52,118050.0,41.9145,42.0138,41.8874,42.0138,118050.0
2021-03-15 11:00:00,46.49,46.62,46.48,46.59,237930.0,41.9867,42.1041,41.9777,42.077,237930.0
2021-03-15 11:05:00,46.59,46.68,46.55,46.68,193040.0,42.077,42.1583,42.0409,42.1583,193040.0
2021-03-15 11:10:00,46.67,46.7,46.49,46.51,239910.0,42.1493,42.1764,41.9867,42.0048,239910.0
2021-03-15 11:15:00,46.5,46.62,46.47,46.58,271540.0,41.9957,42.1041,41.9687,42.068,271540.0
2021-03-15 11:20:00,46.58,46.64,46.49,46.56,425820.0,42.068,42.1222,41.9867,42.0499,425820.0
2021-03-15 11:25:00,46.55,46.57,46.35,46.43,344870.0,42.0409,42.059,41.8603,41.9325,344870.0
2021-03-15 11:30:00,46.42,46.42,46.27,46.31,200170.0,41.9235,41.9235,41.788,41.8241,200170.0
2021-03-15 11:35:00,46.3,46.36,46.1,46.11,281160.0,41.8151,41.8693,41.6345,41.6435,281160.0
2021-03-15 11:40:00,46.15,46.34,46.14,46.32,174000.0,41.6796,41.8512,41.6706,41.8332,174000.0
2021-03-15 11:45:00,46.32,46.44,46.32,46.38,175460.0,41.8332,41.9416,41.8332,41.8874,175460.0
2021-03-15 11:50:00,46.39,46.52,46.34,46.48,137610.0,41.8964,42.0138,41.8512,41.9777,137610.0
2021-03-15 11:55:00,46.46,46.59,46.43,46.55,163160.0,41.9596,42.077,41.9325,42.0409,163160.0
2021-03-15 12:00:00,46.54,46.55,46.45,46.47,216880.0,42.0319,42.0409,41.9506,41.9687,216880.0
2021-03-15 12:05:00,46.47,46.5,46.44,46.49,88210.0,41.9687,41.9957,41.9416,41.9867,88210.0
2021-03-15 12:10:00,46.5,46.63,46.48,46.6,155860.0,41.9957,42.1132,41.9777,42.0861,155860.0
2021-03-15 12:15:00,46.61,46.66,46.56,46.65,172460.0,42.0951,42.1402,42.0499,42.1312,172460.0
2021-03-15 12:20:00,46.64,46.67,46.52,46.56,103480.0,42.1222,42.1493,42.0138,42.0499,103480.0
2021-03-15 12:25:00,46.56,46.56,46.43,46.48,121400.0,42.0499,42.0499,41.9325,41.9777,121400.0
2021-03-15 12:30:00,46.49,46.58,46.46,46.56,75880.0,41.9867,42.068,41.9596,42.0499,75880.0
2021-03-15 12:35:00,46.56,46.57,46.49,46.52,72390.0,42.0499,42.059,41.9867,42.0138,72390.0
2021-03-15 12:40:00,46.52,46.52,46.46,46.47,79020.0,42.0138,42.0138,41.9596,41.9687,79020.0
2021-03-15 12:45:00,46.48,46.56,46.48,46.54,80540.0,41.9777,42.0499,41.9777,42.0319,80540.0
2021-03-15 12:50:00,46.54,46.58,46.49,46.55,119690.0,42.0319,42.068,41.9867,42.0409,119690.0
2021-03-15 12:55:00,46.54,46.57,46.51,46.56,79800.0,42.0319,42.059,42.0048,42.0499,79800.0
2021-03-15 13:00:00,46.56,46.6,46.55,46.58,151800.0,42.0499,42.0861,42.0409,42.068,151800.0
2021-03-15 13:05:00,46.58,46.63,46.54,46.55,128350.0,42.068,42.1132,42.0319,42.0409,128350.0
2021-03-15 13:10:00,46.54,46.55,46.48,46.54,264740.0,42.0319,42.0409,41.9777,42.0319,264740.0
2021-03-15 13:15:00,46.53,46.62,46.53,46.62,90540.0,42.0228,42.1041,42.0228,42.1041,90540.0
2021-03-15 13:20:00,46.61,46.63,46.58,46.62,222670.0,42.0951,42.1132,42.068,42.1041,222670.0
2021-03-15 13:25:00,46.63,46.71,46.61,46.7,95940.0,42.1132,42.1854,42.0951,42.1764,95940.0
2021-03-15 13:30:00,46.7,46.75,46.64,46.66,150580.0,42.1764,42.2215,42.1222,42.1402,150580.0
2021-03-15 13:35:00,46.68,46.68,46.56,46.56,75510.0,42.1583,42.1583,42.0499,42.0499,75510.0
2021-03-15 13:40:00,46.58,46.66,46.56,46.66,45990.0,42.068,42.1402,42.0499,42.1402,45990.0
2021-03-15 13:45:00,46.66,46.69,46.64,46.67,87380.0,42.1402,42.1673,42.1222,42.1493,87380.0
2021-03-15 13:50:00,46.67,46.72,46.65,46.68,114420.0,42.1493,42.1944,42.1312,42.1583,114420.0
2021-03-15 13:55:00,46.68,46.74,46.67,46.74,88400.0,42.1583,42.2125,42.1493,42.2125,88400.0
2021-03-15 14:00:00,46.73,46.75,46.67,46.67,66120.0,42.2035,42.2215,42.1493,42.1493,66120.0
2021-03-15 14:05:00,46.68,46.69,46.63,46.68,90130.0,42.1583,42.1673,42.1132,42.1583,90130.0
2021-03-15 14:10:00,46.7,46.76,46.68,46.76,135650.0,42.1764,42.2306,42.1583,42.2306,135650.0
2021-03-15 14:15:00,46.76,46.81,46.74,46.81,94050.0,42.2306,42.2757,42.2125,42.2757,94050.0
2021-03-15 14:20:00,46.83,46.91,46.82,46.9,228440.0,42.2938,42.366,42.2847,42.357,228440.0
2021-03-15 14:25:00,46.91,46.96,46.86,46.89,114770.0,42.366,42.4112,42.3209,42.348,114770.0
2021-03-15 14:30:00,46.9,46.96,46.9,46.9,129500.0,42.357,42.4112,42.357,42.357,129500.0
2021-03-15 14:35:00,46.92,46.95,46.9,46.92,129080.0,42.3751,42.4022,42.357,42.3751,129080.0
2021-03-15 14:40:00,46.92,46.98,46.9,46.97,289190.0,42.3751,42.4292,42.357,42.4202,289190.0
2021-03-15 14:45:00,46.98,47.02,46.94,47.01,185520.0,42.4292,42.4654,42.3931,42.4563,185520.0
2021-03-15 14:50:00,47.01,47.05,46.95,46.98,256610.0,42.4563,42.4925,42.4022,42.4292,256610.0
2021-03-15 14:55:00,46.98,47.07,46.98,47.07,159670.0,42.4292,42.5105,42.4292,42.5105,159670.0
2021-03-15 15:00:00,47.06,47.09,46.97,46.99,167940.0,42.5015,42.5286,42.4202,42.4383,167940.0
2021-03-15 15:05:00,46.98,46.99,46.93,46.95,179540.0,42.4292,42.4383,42.3841,42.4022,179540.0
2021-03-15 15:10:00,46.95,46.98,46.92,46.92,180970.0,42.4022,42.4292,42.3751,42.3751,180970.0
2021-03-15 15:15:00,46.92,47.03,46.92,46.97,290820.0,42.3751,42.4744,42.3751,42.4202,290820.0
2021-03-15 15:20:00,46.97,46.98,46.86,46.94,150500.0,42.4202,42.4292,42.3209,42.3931,150500.0
2021-03-15 15:25:00,46.94,47.04,46.93,47.04,228530.0,42.3931,42.4834,42.3841,42.4834,228530.0
2021-03-15 15:30:00,47.03,47.1,46.9,46.91,320120.0,42.4744,42.5376,42.357,42.366,320120.0
2021-03-15 15:35:00,46.9,46.99,46.89,46.95,207180.0,42.357,42.4383,42.348,42.4022,207180.0
2021-03-15 15:40:00,46.97,47.02,46.95,47.0,186280.0,42.4202,42.4654,42.4022,42.4473,186280.0
2021-03-15 15:45:00,47.01,47.09,46.98,47.04,284640.0,42.4563,42.5286,42.4292,42.4834,284640.0
2021-03-15 15:50:00,47.04,47.05,46.93,47.02,573050.0,42.4834,42.4925,42.3841,42.4654,573050.0
2021-03-15 15:55:00,47.02,47.12,46.98,47.07,1204250.0,42.4654,42.5557,42.4292,42.5105,1204250.0
2021-03-16 09:30:00,47.13,47.25,46.74,47.25,1134020.0,42.5647,42.6731,42.2125,42.6731,1134020.0
2021-03-16 09:35:00,47.23,47.3,47.0,47.18,304430.0,42.655,42.7183,42.4473,42.6099,304430.0
2021-03-16 09:40:00,47.18,47.31,47.06,47.14,251410.0,42.6099,42.7273,42.5015,42.5738,251410.0
2021-03-16 09:45:00,47.15,47.36,47.12,47.34,282600.0,42.5828,42.7724,42.5557,42.7544,282600.0
2021-03-16 09:50:00,47.32,47.39,47.14,47.29,181980.0,42.7363,42.7995,42.5738,42.7092,181980.0
2021-03-16 09:55:00,47.29,47.38,47.21,47.37,237640.0,42.7092,42.7905,42.637,42.7815,237640.0
2021-03-16 10:00:00,47.37,47.48,47.33,47.46,271510.0,42.7815,42.8808,42.7453,42.8628,271510.0
2021-03-16 10:05:00,47.46,47.67,47.39,47.65,323070.0,42.8628,43.0524,42.7995,43.0343,323070.0
2021-03-16 10:10:00,47.63,47.8,47.63,47.73,178420.0,43.0163,43.1698,43.0163,43.1066,178420.0
2021-03-16 10:15:00,47.76,47.8,47.67,47.71,181040.0,43.1337,43.1698,43.0524,43.0885,181040.0
2021-03-16 10:20:00,47.72,47.77,47.65,47.66,228850.0,43.0976,43.1427,43.0343,43.0434,228850.0
2021-03-16 10:25:00,47.68,47.72,47.64,47.66,116720.0,43.0614,43.0976,43.0253,43.0434,116720.0
2021-03-16 10:30:00,47.7,48.05,47.7,47.96,391570.0,43.0795,43.3956,43.0795,43.3143,391570.0
2021-03-16 10:35:00,47.96,47.99,47.89,47.97,179050.0,43.3143,43.3414,43.2511,43.3234,179050.0
2021-03-16 10:40:00,47.97,47.98,47.86,47.94,130480.0,43.3234,43.3324,43.224,43.2963,130480.0
2021-03-16 10:45:00,47.91,47.96,47.83,47.91,144660.0,43.2692,43.3143,43.1969,43.2692,144660.0
2021-03-16 10:50:00,47.89,48.02,47.89,47.96,189530.0,43.2511,43.3685,43.2511,43.3143,189530.0
2021-03-16 10:55:00,47.98,48.02,47.86,47.86,417710.0,43.3324,43.3685,43.224,43.224,417710.0
2021-03-16 11:00:00,47.87,47.99,47.85,47.98,118640.0,43.233,43.3414,43.215,43.3324,118640.0
2021-03-16 11:05:00,47.97,48.13,47.97,48.1,227760.0,43.3234,43.4679,43.3234,43.4408,227760.0
2021-03-16 11:10:00,48.11,48.24,48.08,48.21,262190.0,43.4498,43.5672,43.4227,43.5401,262190.0
2021-03-16 11:15:00,48.21,48.29,48.12,48.14,309200.0,43.5401,43.6124,43.4588,43.4769,309200.0
2021-03-16 11:20:00,48.13,48.27,48.13,48.25,203320.0,43.4679,43.5943,43.4679,43.5762,203320.0
2021-03-16 11:25:00,48.25,48.29,48.12,48.15,214240.0,43.5762,43.6124,43.4588,43.4859,214240.0
2021-03-16 11:30:00,48.14,48.24,48.12,48.13,100920.0,43.4769,43.5672,43.4588,43.4679,100920.0
2021-03-16 11:35:00,48.14,48.14,48.09,48.13,136240.0,43.4769,43.4769,43.4317,43.4679,136240.0
2021-03-16 11:40:00,48.12,48.22,48.12,48.2,114810.0,43.4588,43.5491,43.4588,43.5311,114810.0
2021-03-16 11:45:00,48.21,48.27,48.17,48.2,101970.0,43.5401,43.5943,43.504,43.5311,101970.0
2021-03-16 11:50:00,48.2,48.23,48.15,48.22,71790.0,43.5311,43.5582,43.4859,43.5491,71790.0
2021-03-16 11:55:00,48.23,48.23,48.14,48.16,72570.0,43.5582,43.5582,43.4769,43.4949,72570.0
2021-03-16 12:00:00,48.16,48.24,48.16,48.22,86930.0,43.4949,43.5672,43.4949,43.5491,86930.0
2021-03-16 12:05:00,48.25,48.25,48.15,48.2,153120.0,43.5762,43.5762,43.4859,43.5311,153120.0
2021-03-16 12:10:00,48.19,48.2,48.08,48.08,107230.0,43.522,43.5311,43.4227,43.4227,107230.0
2021-03-16 12:15:00,48.09,48.09,47.99,48.07,122900.0,43.4317,43.4317,43.3414,43.4137,122900.0
2021-03-16 12:20:00,48.08,48.15,48.0,48.0,174750.0,43.4227,43.4859,43.3504,43.3504,174750.0
2021-03-16 12:25:00,48.0,48.0,47.82,47.85,162760.0,43.3504,43.3504,43.1879,43.215,162760.0
2021-03-16 12:30:00,47.84,48.09,47.82,48.08,157040.0,43.2059,43.4317,43.1879,43.4227,157040.0
2021-03-16 12:35:00,48.07,48.21,48.06,48.21,218190.0,43.4137,43.5401,43.4046,43.5401,218190.0
2021-03-16 12:40:00,48.22,48.33,48.21,48.28,246500.0,43.5491,43.6485,43.5401,43.6033,246500.0
2021-03-16 12:45:00,48.28,48.28,48.15,48.2,128930.0,43.6033,43.6033,43.4859,43.5311,128930.0
2021-03-16 12:50:00,48.19,48.32,48.16,48.3,160110.0,43.522,43.6394,43.4949,43.6214,160110.0
2021-03-16 12:55:00,48.33,48.33,48.25,48.29,142610.0,43.6485,43.6485,43.5762,43.6124,142610.0
2021-03-16 13:00:00,48.28,48.4,48.24,48.39,188090.0,43.6033,43.7117,43.5672,43.7027,188090.0
2021-03-16 13:05:00,48.39,48.4,48.28,48.35,131250.0,43.7027,43.7117,43.6033,43.6665,131250.0
2021-03-16 13:10:00,48.35,48.38,48.28,48.3,91110.0,43.6665,43.6936,43.6033,43.6214,91110.0
2021-03-16 13:15:00,48.3,48.35,48.26,48.34,160120.0,43.6214,43.6665,43.5853,43.6575,160120.0
2021-03-16 13:20:00,48.33,48.35,48.15,48.22,267440.0,43.6485,43.6665,43.4859,43.5491,267440.0
2021-03-16 13:25:00,48.22,48.28,48.22,48.23,169660.0,43.5491,43.6033,43.5491,43.5582,169660.0
2021-03-16 13:30:00,48.25,48.25,48.1,48.12,203730.0,43.5762,43.5762,43.4408,43.4588,203730.0
2021-03-16 13:35:00,48.11,48.14,47.96,48.03,304250.0,43.4498,43.4769,43.3143,43.3775,304250.0
2021-03-16 13:40:00,48.05,48.08,47.97,48.0,100740.0,43.3956,43.4227,43.3234,43.3504,100740.0
2021-03-16 13:45:00,48.0,48.11,48.0,48.09,80440.0,43.3504,43.4498,43.3504,43.4317,80440.0
2021-03-16 13:50:00,48.08,48.1,48.0,48.02,105810.0,43.4227,43.4408,43.3504,43.3685,105810.0
2021-03-16 13:55:00,48.02,48.07,47.94,48.02,86020.0,43.3685,43.4137,43.2963,43.3685,86020.0
2021-03-16 14:00:00,48.03,48.11,47.98,48.09,72970.0,43.3775,43.4498,43.3324,43.4317,72970.0
2021-03-16 14:05:00,48.07,48.08,47.85,47.93,178440.0,43.4137,43.4227,43.215,43.2872,178440.0
2021-03-16 14:10:00,47.95,48.01,47.87,47.99,130170.0,43.3053,43.3595,43.233,43.3414,130170.0
2021-03-16 14:15:00,47.99,48.07,47.98,48.0,301360.0,43.3414,43.4137,43.3324,43.3504,301360.0
2021-03-16 14:20:00,48.0,48.0,47.85,47.86,98630.0,43.3504,43.3504,43.215,43.224,98630.0
2021-03-16 14:25:00,47.85,47.86,47.65,47.67,158430.0,43.215,43.224,43.0343,43.0524,158430.0
2021-03-16 14:30:00,47.66,47.77,47.63,47.65,183620.0,43.0434,43.1427,43.0163,43.0343,183620.0
2021-03-16 14:35:00,47.66,47.71,47.6,47.64,207240.0,43.0434,43.0885,42.9892,43.0253,207240.0
2021-03-16 14:40:00,47.65,47.7,47.61,47.66,187420.0,43.0343,43.0795,42.9982,43.0434,187420.0
2021-03-16 14:45:00,47.67,47.83,47.67,47.83,205540.0,43.0524,43.1969,43.0524,43.1969,205540.0
2021-03-16 14:50:00,47.82,48.01,47.82,47.96,743020.0,43.1879,43.3595,43.1879,43.3143,743020.0
2021-03-16 14:55:00,47.94,48.02,47.82,47.85,234270.0,43.2963,43.3685,43.1879,43.215,234270.0
2021-03-16 15:00:00,47.85,47.85,47.66,47.77,255860.0,43.215,43.215,43.0434,43.1427,255860.0
2021-03-16 15:05:00,47.76,47.8,47.69,47.73,101190.0,43.1337,43.1698,43.0705,43.1066,101190.0
2021-03-16 15:10:00,47.72,47.86,47.71,47.81,125540.0,43.0976,43.224,43.0885,43.1789,125540.0
2021-03-16 15:15:00,47.8,47.87,47.79,47.86,131470.0,43.1698,43.233,43.1608,43.224,131470.0
2021-03-16 15:20:00,47.85,47.92,47.82,47.91,128810.0,43.215,43.2782,43.1879,43.2692,128810.0
2021-03-16 15:25:00,47.92,47.94,47.86,47.89,117420.0,43.2782,43.2963,43.224,43.2511,117420.0
2021-03-16 15:30:00,47.91,48.02,47.91,48.0,155210.0,43.2692,43.3685,43.2692,43.3504,155210.0
2021-03-16 15:35:00,48.0,48.09,47.94,47.98,188820.0,43.3504,43.4317,43.2963,43.3324,188820.0
2021-03-16 15:40:00,47.97,48.01,47.84,47.85,421650.0,43.3234,43.3595,43.2059,43.215,421650.0
2021-03-16 15:45:00,47.84,47.9,47.8,47.8,312930.0,43.2059,43.2601,43.1698,43.1698,312930.0
2021-03-16 15:50:00,47.82,47.92,47.79,47.8,416930.0,43.1879,43.2782,43.1608,43.1698,416930.0
2021-03-16 15:55:00,47.8,47.86,47.79,47.85,1194840.0,43.1698,43.224,43.1608,43.215,1194840.0
2021-03-17 09:30:00,47.03,47.5,47.01,47.29,590820.0,42.4744,42.8989,42.4563,42.7092,590820.0
2021-03-17 09:35:00,47.25,47.28,47.01,47.03,200970.0,42.6731,42.7002,42.4563,42.4744,200970.0
2021-03-17 09:40:00,47.07,47.5,47.0,47.5,186130.0,42.5105,42.8989,42.4473,42.8989,186130.0
2021-03-17 09:45:00,47.5,47.65,47.36,47.63,190260.0,42.8989,43.0343,42.7724,43.0163,190260.0
2021-03-17 09:50:00,47.64,47.79,47.51,47.53,172540.0,43.0253,43.1608,42.9079,42.926,172540.0
2021-03-17 09:55:00,47.56,47.67,47.48,47.65,113040.0,42.9531,43.0524,42.8808,43.0343,113040.0
2021-03-17 10:00:00,47.64,47.78,47.62,47.67,98590.0,43.0253,43.1518,43.0073,43.0524,98590.0
2021-03-17 10:05:00,47.7,47.73,47.57,47.69,87450.0,43.0795,43.1066,42.9621,43.0705,87450.0
2021-03-17 10:10:00,47.7,47.78,47.64,47.75,117390.0,43.0795,43.1518,43.0253,43.1247,117390.0
2021-03-17 10:15:00,47.72,47.88,47.71,47.88,76390.0,43.0976,43.2421,43.0885,43.2421,76390.0
2021-03-17 10:20:00,47.87,47.89,47.77,47.85,149440.0,43.233,43.2511,43.1427,43.215,149440.0
2021-03-17 10:25:00,47.87,47.95,47.78,47.78,76500.0,43.233,43.3053,43.1518,43.1518,76500.0
2021-03-17 10:30:00,47.79,47.84,47.63,47.81,110260.0,43.1608,43.2059,43.0163,43.1789,110260.0
2021-03-17 10:35:00,47.81,47.88,47.76,47.8,94130.0,43.1789,43.2421,43.1337,43.1698,94130.0
2021-03-17 10:40:00,47.79,47.79,47.54,47.54,132630.0,43.1608,43.1608,42.935,42.935,132630.0
2021-03-17 10:45:00,47.56,47.62,47.52,47.55,109280.0,42.9531,43.0073,42.9169,42.944,109280.0
2021-03-17 10:50:00,47.53,47.66,47.45,47.66,82940.0,42.926,43.0434,42.8537,43.0434,82940.0
2021-03-17 10:55:00,47.66,47.66,47.54,47.61,106410.0,43.0434,43.0434,42.935,42.9982,106410.0
2021-03-17 11:00:00,47.62,47.63,47.37,47.45,112390.0,43.0073,43.0163,42.7815,42.8537,112390.0
2021-03-17 11:05:00,47.42,47.48,47.41,47.43,106050.0,42.8266,42.8808,42.8176,42.8357,106050.0
2021-03-17 11:10:00,47.42,47.56,47.36,47.48,131850.0,42.8266,42.9531,42.7724,42.8808,131850.0
2021-03-17 11:15:00,47.5,47.68,47.46,47.68,44880.0,42.8989,43.0614,42.8628,43.0614,44880.0
2021-03-17 11:20:00,47.68,47.71,47.6,47.6,86490.0,43.0614,43.0885,42.9892,42.9892,86490.0
2021-03-17 11:25:00,47.62,47.68,47.55,47.62,67940.0,43.0073,43.0614,42.944,43.0073,67940.0
2021-03-17 11:30:00,47.61,47.61,47.48,47.52,125130.0,42.9982,42.9982,42.8808,42.9169,125130.0
2021-03-17 11:35:00,47.52,47.54,47.29,47.31,128560.0,42.9169,42.935,42.7092,42.7273,128560.0
2021-03-17 11:40:00,47.32,47.36,47.21,47.3,120310.0,42.7363,42.7724,42.637,42.7183,120310.0
2021-03-17 11:45:00,47.33,47.54,47.31,47.54,150090.0,42.7453,42.935,42.7273,42.935,150090.0
2021-03-17 11:50:00,47.52,47.59,47.51,47.58,124600.0,42.9169,42.9802,42.9079,42.9711,124600.0
2021-03-17 11:55:00,47.56,47.58,47.47,47.49,76840.0,42.9531,42.9711,42.8718,42.8898,76840.0
2021-03-17 12:00:00,47.48,47.48,47.31,47.31,100710.0,42.8808,42.8808,42.7273,42.7273,100710.0
2021-03-17 12:05:00,47.36,47.47,47.36,47.47,93090.0,42.7724,42.8718,42.7724,42.8718,93090.0
2021-03-17 12:10:00,47.47,47.62,47.46,47.53,52770.0,42.8718,43.0073,42.8628,42.926,52770.0
2021-03-17 12:15:00,47.56,47.68,47.55,47.66,97270.0,42.9531,43.0614,42.944,43.0434,97270.0
2021-03-17 12:20:00,47.66,47.66,47.59,47.63,62310.0,43.0434,43.0434,42.9802,43.0163,62310.0
2021-03-17 12:25:00,47.63,47.75,47.63,47.64,131090.0,43.0163,43.1247,43.0163,43.0253,131090.0
2021-03-17 12:30:00,47.64,47.64,47.48,47.52,93090.0,43.0253,43.0253,42.8808,42.9169,93090.0
2021-03-17 12:35:00,47.52,47.55,47.48,47.51,44090.0,42.9169,42.944,42.8808,42.9079,44090.0
2021-03-17 12:40:00,47.54,47.57,47.4,47.44,84310.0,42.935,42.9621,42.8086,42.8447,84310.0
2021-03-17 12:45:00,47.43,47.45,47.4,47.44,90210.0,42.8357,42.8537,42.8086,42.8447,90210.0
2021-03-17 12:50:00,47.44,47.57,47.44,47.56,98600.0,42.8447,42.9621,42.8447,42.9531,98600.0
2021-03-17 12:55:00,47.56,47.57,47.35,47.36,86770.0,42.9531,42.9621,42.7634,42.7724,86770.0
2021-03-17 13:00:00,47.34,47.4,47.29,47.37,69820.0,42.7544,42.8086,42.7092,42.7815,69820.0
2021-03-17 13:05:00,47.37,47.46,47.35,47.41,62100.0,42.7815,42.8628,42.7634,42.8176,62100.0
2021-03-17 13:10:00,47.41,47.53,47.39,47.49,81140.0,42.8176,42.926,42.7995,42.8898,81140.0
2021-03-17 13:15:00,47.47,47.57,47.39,47.56,57640.0,42.8718,42.9621,42.7995,42.9531,57640.0
2021-03-17 13:20:00,47.56,47.57,47.49,47.49,64600.0,42.9531,42.9621,42.8898,42.8898,64600.0
2021-03-17 13:25:00,47.49,47.58,47.49,47.58,64820.0,42.8898,42.9711,42.8898,42.9711,64820.0
2021-03-17 13:30:00,47.56,47.57,47.54,47.56,46960.0,42.9531,42.9621,42.935,42.9531,46960.0
2021-03-17 13:35:00,47.57,47.62,47.57,47.61,131050.0,42.9621,43.0073,42.9621,42.9982,131050.0
2021-03-17 13:40:00,47.61,47.63,47.56,47.6,58560.0,42.9982,43.0163,42.9531,42.9892,58560.0
2021-03-17 13:45:00,47.63,47.63,47.57,47.62,51680.0,43.0163,43.0163,42.9621,43.0073,51680.0
2021-03-17 13:50:00,47.61,47.61,47.52,47.52,44440.0,42.9982,42.9982,42.9169,42.9169,44440.0
2021-03-17 13:55:00,47.53,47.6,47.53,47.6,48600.0,42.926,42.9892,42.926,42.9892,48600.0
2021-03-17 14:00:00,47.59,48.05,47.59,47.83,219130.0,42.9802,43.3956,42.9802,43.1969,219130.0
2021-03-17 14:05:00,47.86,48.0,47.83,47.91,151280.0,43.224,43.3504,43.1969,43.2692,151280.0
2021-03-17 14:10:00,47.92,48.31,47.92,48.19,180440.0,43.2782,43.6304,43.2782,43.522,180440.0
2021-03-17 14:15:00,48.2,48.22,48.07,48.12,109160.0,43.5311,43.5491,43.4137,43.4588,109160.0
2021-03-17 14:20:00,48.12,48.14,48.03,48.05,100040.0,43.4588,43.4769,43.3775,43.3956,100040.0
2021-03-17 14:25:00,48.05,48.19,47.97,47.97,114270.0,43.3956,43.522,43.3234,43.3234,114270.0
2021-03-17 14:30:00,47.96,48.04,47.91,47.97,81840.0,43.3143,43.3866,43.2692,43.3234,81840.0
2021-03-17 14:35:00,48.02,48.29,47.98,48.26,160620.0,43.3685,43.6124,43.3324,43.5853,160620.0
2021-03-17 14:40:00,48.27,48.57,48.27,48.51,300690.0,43.5943,43.8652,43.5943,43.811,300690.0
2021-03-17 14:45:00,48.49,48.54,48.4,48.43,186150.0,43.793,43.8381,43.7117,43.7388,186150.0
2021-03-17 14:50:00,48.42,48.53,48.37,48.53,106800.0,43.7298,43.8291,43.6846,43.8291,106800.0
2021-03-17 14:55:00,48.51,48.58,48.43,48.58,134060.0,43.811,43.8743,43.7388,43.8743,134060.0
2021-03-17 15:00:00,48.55,48.64,48.44,48.62,238960.0,43.8472,43.9285,43.7478,43.9104,238960.0
2021-03-17 15:05:00,48.62,48.73,48.59,48.64,206610.0,43.9104,44.0097,43.8833,43.9285,206610.0
2021-03-17 15:10:00,48.63,48.71,48.54,48.62,210980.0,43.9194,43.9917,43.8381,43.9104,210980.0
2021-03-17 15:15:00,48.65,48.7,48.55,48.56,193340.0,43.9375,43.9826,43.8472,43.8562,193340.0
2021-03-17 15:20:00,48.56,48.56,48.46,48.49,186670.0,43.8562,43.8562,43.7659,43.793,186670.0
2021-03-17 15:25:00,48.5,48.62,48.49,48.58,201140.0,43.802,43.9104,43.793,43.8743,201140.0
2021-03-17 15:30:00,48.57,48.66,48.51,48.65,192810.0,43.8652,43.9465,43.811,43.9375,192810.0
2021-03-17 15:35:00,48.63,48.63,48.42,48.42,263440.0,43.9194,43.9194,43.7298,43.7298,263440.0
2021-03-17 15:40:00,48.42,48.48,48.31,48.31,236690.0,43.7298,43.784,43.6304,43.6304,236690.0
2021-03-17 15:45:00,48.31,48.41,48.28,48.41,304430.0,43.6304,43.7207,43.6033,43.7207,304430.0
2021-03-17 15:50:00,48.42,48.45,48.28,48.35,642780.0,43.7298,43.7569,43.6033,43.6665,642780.0
2021-03-17 15:55:00,48.34,48.4,48.27,48.39,1037090.0,43.6575,43.7117,43.5943,43.7027,1037090.0
2021-03-18 09:30:00,47.46,47.91,47.32,47.74,520720.0,42.8628,43.2692,42.7363,43.1156,520720.0
2021-03-18 09:35:00,47.86,47.86,47.68,47.8,157970.0,43.224,43.224,43.0614,43.1698,157970.0
2021-03-18 09:40:00,47.82,47.85,47.68,47.7,128650.0,43.1879,43.215,43.0614,43.0795,128650.0
2021-03-18 09:45:00,47.68,47.82,47.61,47.79,200830.0,43.0614,43.1879,42.9982,43.1608,200830.0
2021-03-18 09:50:00,47.82,47.93,47.69,47.88,150400.0,43.1879,43.2872,43.0705,43.2421,150400.0
2021-03-18 09:55:00,47.87,48.14,47.84,48.12,147700.0,43.233,43.4769,43.2059,43.4588,147700.0
2021-03-18 10:00:00,48.1,48.1,47.92,47.99,151930.0,43.4408,43.4408,43.2782,43.3414,151930.0
2021-03-18 10:05:00,48.02,48.02,47.77,47.82,136740.0,43.3685,43.3685,43.1427,43.1879,136740.0
2021-03-18 10:10:00,47.82,47.95,47.73,47.94,135720.0,43.1879,43.3053,43.1066,43.2963,135720.0
2021-03-18 10:15:00,47.92,48.0,47.87,47.98,149300.0,43.2782,43.3504,43.233,43.3324,149300.0
2021-03-18 10:20:00,48.0,48.05,47.92,47.98,168430.0,43.3504,43.3956,43.2782,43.3324,168430.0
2021-03-18 10:25:00,48.0,48.19,48.0,48.16,229250.0,43.3504,43.522,43.3504,43.4949,229250.0
2021-03-18 10:30:00,48.15,48.16,48.03,48.11,125630.0,43.4859,43.4949,43.3775,43.4498,125630.0
2021-03-18 10:35:00,48.12,48.34,48.03,48.29,168610.0,43.4588,43.6575,43.3775,43.6124,168610.0
2021-03-18 10:40:00,48.31,48.31,48.11,48.11,163570.0,43.6304,43.6304,43.4498,43.4498,163570.0
2021-03-18 10:45:00,48.11,48.14,48.05,48.1,94170.0,43.4498,43.4769,43.3956,43.4408,94170.0
2021-03-18 10:50:00,48.11,48.12,47.99,48.08,83040.0,43.4498,43.4588,43.3414,43.4227,83040.0
2021-03-18 10:55:00,48.08,48.12,48.04,48.11,88000.0,43.4227,43.4588,43.3866,43.4498,88000.0
2021-03-18 11:00:00,48.13,48.16,48.06,48.12,113660.0,43.4679,43.4949,43.4046,43.4588,113660.0
2021-03-18 11:05:00,48.1,48.14,48.04,48.12,317140.0,43.4408,43.4769,43.3866,43.4588,317140.0
2021-03-18 11:10:00,48.12,48.23,48.04,48.04,138330.0,43.4588,43.5582,43.3866,43.3866,138330.0
2021-03-18 11:15:00,48.04,48.06,47.97,47.99,76250.0,43.3866,43.4046,43.3234,43.3414,76250.0
2021-03-18 11:20:00,47.98,48.08,47.96,48.03,136190.0,43.3324,43.4227,43.3143,43.3775,136190.0
2021-03-18 11:25:00,48.01,48.22,47.99,48.21,102700.0,43.3595,43.5491,43.3414,43.5401,102700.0
2021-03-18 11:30:00,48.22,48.22,48.05,48.05,69830.0,43.5491,43.5491,43.3956,43.3956,69830.0
2021-03-18 11:35:00,48.04,48.1,47.97,47.99,159570.0,43.3866,43.4408,43.3234,43.3414,159570.0
2021-03-18 11:40:00,48.0,48.05,47.93,48.01,104600.0,43.3504,43.3956,43.2872,43.3595,104600.0
2021-03-18 11:45:00,48.02,48.05,47.99,48.01,38630.0,43.3685,43.3956,43.3414,43.3595,38630.0
2021-03-18 11:50:00,48.02,48.04,47.92,47.92,100880.0,43.3685,43.3866,43.2782,43.2782,100880.0
2021-03-18 11:55:00,47.92,48.03,47.9,48.0,117230.0,43.2782,43.3775,43.2601,43.3504,117230.0
2021-03-18 12:00:00,48.0,48.15,47.95,48.14,503500.0,43.3504,43.4859,43.3053,43.4769,503500.0
2021-03-18 12:05:00,48.15,48.25,48.1,48.25,97840.0,43.4859,43.5762,43.4408,43.5762,97840.0
2021-03-18 12:10:00,48.24,48.28,48.21,48.22,41860.0,43.5672,43.6033,43.5401,43.5491,41860.0
2021-03-18 12:15:00,48.22,48.25,48.16,48.16,64650.0,43.5491,43.5762,43.4949,43.4949,64650.0
2021-03-18 12:20:00,48.14,48.19,48.11,48.12,117620.0,43.4769,43.522,43.4498,43.4588,117620.0
2021-03-18 12:25:00,48.12,48.21,48.11,48.21,125940.0,43.4588,43.5401,43.4498,43.5401,125940.0
2021-03-18 12:30:00,48.19,48.23,48.07,48.11,59230.0,43.522,43.5582,43.4137,43.4498,59230.0
2021-03-18 12:35:00,48.09,48.09,47.98,48.04,94990.0,43.4317,43.4317,43.3324,43.3866,94990.0
2021-03-18 12:40:00,48.03,48.04,47.95,47.96,61000.0,43.3775,43.3866,43.3053,43.3143,61000.0
2021-03-18 12:45:00,47.95,47.96,47.88,47.89,90900.0,43.3053,43.3143,43.2421,43.2511,90900.0
2021-03-18 12:50:00,47.88,47.88,47.76,47.8,159620.0,43.2421,43.2421,43.1337,43.1698,159620.0
2021-03-18 12:55:00,47.8,47.83,47.51,47.56,106750.0,43.1698,43.1969,42.9079,42.9531,106750.0
2021-03-18 13:00:00,47.56,47.7,47.56,47.68,101310.0,42.9531,43.0795,42.9531,43.0614,101310.0
2021-03-18 13:05:00,47.7,47.7,47.54,47.56,130410.0,43.0795,43.0795,42.935,42.9531,130410.0
2021-03-18 13:10:00,47.56,47.56,47.48,47.52,141680.0,42.9531,42.9531,42.8808,42.9169,141680.0
2021-03-18 13:15:00,47.53,47.63,47.5,47.61,106870.0,42.926,43.0163,42.8989,42.9982,106870.0
2021-03-18 13:20:00,47.61,47.66,47.58,47.62,234230.0,42.9982,43.0434,42.9711,43.0073,234230.0
2021-03-18 13:25:00,47.62,47.67,47.59,47.63,84000.0,43.0073,43.0524,42.9802,43.0163,84000.0
2021-03-18 13:30:00,47.63,47.63,47.55,47.59,73070.0,43.0163,43.0163,42.944,42.9802,73070.0
2021-03-18 13:35:00,47.59,47.68,47.57,47.64,66530.0,42.9802,43.0614,42.9621,43.0253,66530.0
2021-03-18 13:40:00,47.65,47.67,47.6,47.6,45000.0,43.0343,43.0524,42.9892,42.9892,45000.0
2021-03-18 13:45:00,47.62,47.64,47.58,47.64,55640.0,43.0073,43.0253,42.9711,43.0253,55640.0
2021-03-18 13:50:00,47.65,47.71,47.64,47.66,100920.0,43.0343,43.0885,43.0253,43.0434,100920.0
2021-03-18 13:55:00,47.66,47.66,47.59,47.61,82860.0,43.0434,43.0434,42.9802,42.9982,82860.0
2021-03-18 14:00:00,47.61,47.61,47.46,47.49,78940.0,42.9982,42.9982,42.8628,42.8898,78940.0
2021-03-18 14:05:00,47.49,47.56,47.49,47.5,103960.0,42.8898,42.9531,42.8898,42.8989,103960.0
2021-03-18 14:10:00,47.52,47.52,47.42,47.46,112610.0,42.9169,42.9169,42.8266,42.8628,112610.0
2021-03-18 14:15:00,47.46,47.48,47.35,47.42,104740.0,42.8628,42.8808,42.7634,42.8266,104740.0
2021-03-18 14:20:00,47.42,47.48,47.34,47.35,86610.0,42.8266,42.8808,42.7544,42.7634,86610.0
2021-03-18 14:25:00,47.34,47.35,47.21,47.24,202870.0,42.7544,42.7634,42.637,42.6641,202870.0
2021-03-18 14:30:00,47.26,47.3,47.06,47.09,228920.0,42.6821,42.7183,42.5015,42.5286,228920.0
2021-03-18 14:35:00,47.07,47.14,47.01,47.05,115150.0,42.5105,42.5738,42.4563,42.4925,115150.0
2021-03-18 14:40:00,47.06,47.06,46.84,46.88,242940.0,42.5015,42.5015,42.3028,42.3389,242940.0
2021-03-18 14:45:00,46.9,46.97,46.85,46.95,176800.0,42.357,42.4202,42.3118,42.4022,176800.0
2021-03-18 14:50:00,46.98,47.0,46.85,46.89,118390.0,42.4292,42.4473,42.3118,42.348,118390.0
2021-03-18 14:55:00,46.9,46.97,46.89,46.89,91680.0,42.357,42.4202,42.348,42.348,91680.0
2021-03-18 15:00:00,46.89,46.92,46.74,46.77,222680.0,42.348,42.3751,42.2125,42.2396,222680.0
2021-03-18 15:05:00,46.78,46.83,46.69,46.81,134570.0,42.2486,42.2938,42.1673,42.2757,134570.0
2021-03-18 15:10:00,46.82,46.92,46.79,46.88,227630.0,42.2847,42.3751,42.2577,42.3389,227630.0
2021-03-18 15:15:00,46.86,46.86,46.7,46.7,137130.0,42.3209,42.3209,42.1764,42.1764,137130.0
2021-03-18 15:20:00,46.69,46.75,46.67,46.7,226010.0,42.1673,42.2215,42.1493,42.1764,226010.0
2021-03-18 15:25:00,46.71,46.9,46.69,46.87,194860.0,42.1854,42.357,42.1673,42.3299,194860.0
2021-03-18 15:30:00,46.87,46.91,46.68,46.68,264620.0,42.3299,42.366,42.1583,42.1583,264620.0
2021-03-18 15:35:00,46.67,46.73,46.64,46.68,207370.0,42.1493,42.2035,42.1222,42.1583,207370.0
2021-03-18 15:40:00,46.69,46.74,46.67,46.67,256470.0,42.1673,42.2125,42.1493,42.1493,256470.0
2021-03-18 15:45:00,46.69,46.71,46.59,46.62,292810.0,42.1673,42.1854,42.077,42.1041,292810.0
2021-03-18 15:50:00,46.6,46.6,46.43,46.46,1053360.0,42.0861,42.0861,41.9325,41.9596,1053360.0
2021-03-18 15:55:00,46.45,46.54,46.38,46.38,2451930.0,41.9506,42.0319,41.8874,41.8874,2451930.0
2021-03-19 09:30:00,45.85,46.23,45.7,46.06,3451580.0,41.7229,42.0687,41.5864,41.914,3451580.0
2021-03-19 09:35:00,46.05,46.27,45.99,46.0,193130.0,41.9049,42.1051,41.8503,41.8594,193130.0
2021-03-19 09:40:00,45.93,45.93,45.66,45.71,271100.0,41.7957,41.7957,41.55,41.5955,271100.0
2021-03-19 09:45:00,45.74,45.94,45.66,45.87,123570.0,41.6228,41.8048,41.55,41.7411,123570.0
2021-03-19 09:50:00,45.9,46.28,45.9,46.2,142160.0,41.7684,42.1142,41.7684,42.0414,142160.0
2021-03-19 09:55:00,46.19,46.19,45.8,45.87,269740.0,42.0323,42.0323,41.6774,41.7411,269740.0
2021-03-19 10:00:00,45.87,45.87,45.54,45.57,173740.0,41.7411,41.7411,41.4408,41.4681,173740.0
2021-03-19 10:05:00,45.55,45.61,45.41,45.59,370230.0,41.4499,41.5045,41.3225,41.4863,370230.0
2021-03-19 10:10:00,45.58,45.67,45.5,45.67,124940.0,41.4772,41.5591,41.4044,41.5591,124940.0
2021-03-19 10:15:00,45.68,45.82,45.61,45.77,315220.0,41.5682,41.6956,41.5045,41.6501,315220.0
2021-03-19 10:20:00,45.78,45.93,45.77,45.85,212400.0,41.6592,41.7957,41.6501,41.7229,212400.0
2021-03-19 10:25:00,45.87,45.87,45.8,45.84,102530.0,41.7411,41.7411,41.6774,41.7138,102530.0
2021-03-19 10:30:00,45.85,45.9,45.62,45.63,90040.0,41.7229,41.7684,41.5136,41.5227,90040.0
2021-03-19 10:35:00,45.66,46.01,45.65,46.01,189000.0,41.55,41.8685,41.5409,41.8685,189000.0
2021-03-19 10:40:00,45.98,46.17,45.98,46.17,119290.0,41.8412,42.0141,41.8412,42.0141,119290.0
2021-03-19 10:45:00,46.17,46.27,46.15,46.15,90910.0,42.0141,42.1051,41.9959,41.9959,90910.0
2021-03-19 10:50:00,46.15,46.34,46.14,46.29,57440.0,41.9959,42.1688,41.9868,42.1233,57440.0
2021-03-19 10:55:00,46.3,46.4,46.18,46.4,79040.0,42.1324,42.2234,42.0232,42.2234,79040.0
2021-03-19 11:00:00,46.39,46.4,46.25,46.33,75810.0,42.2143,42.2234,42.0869,42.1597,75810.0
2021-03-19 11:05:00,46.33,46.35,46.21,46.21,55650.0,42.1597,42.1779,42.0505,42.0505,55650.0
2021-03-19 11:10:00,46.23,46.25,46.18,46.23,74470.0,42.0687,42.0869,42.0232,42.0687,74470.0
2021-03-19 11:15:00,46.24,46.31,46.11,46.12,66240.0,42.0778,42.1415,41.9595,41.9686,66240.0
2021-03-19 11:20:00,46.1,46.1,45.89,45.9,118710.0,41.9504,41.9504,41.7593,41.7684,118710.0
2021-03-19 11:25:00,45.88,45.97,45.69,45.97,190220.0,41.7502,41.8321,41.5773,41.8321,190220.0
2021-03-19 11:30:00,45.95,46.02,45.92,45.99,78720.0,41.8139,41.8776,41.7866,41.8503,78720.0
2021-03-19 11:35:00,46.0,46.19,46.0,46.18,109120.0,41.8594,42.0323,41.8594,42.0232,109120.0
2021-03-19 11:40:00,46.17,46.19,46.13,46.15,120930.0,42.0141,42.0323,41.9777,41.9959,120930.0
2021-03-19 11:45:00,46.16,46.23,46.12,46.2,73780.0,42.005,42.0687,41.9686,42.0414,73780.0
2021-03-19 11:50:00,46.19,46.21,46.05,46.19,107810.0,42.0323,42.0505,41.9049,42.0323,107810.0
2021-03-19 11:55:00,46.18,46.26,46.16,46.25,72290.0,42.0232,42.096,42.005,42.0869,72290.0
2021-03-19 12:00:00,46.26,46.38,46.24,46.38,133760.0,42.096,42.2052,42.0778,42.2052,133760.0
2021-03-19 12:05:00,46.38,46.47,46.36,46.47,183780.0,42.2052,42.2871,42.187,42.2871,183780.0
2021-03-19 12:10:00,46.46,46.48,46.36,46.45,149740.0,42.278,42.2962,42.187,42.2689,149740.0
2021-03-19 12:15:00,46.44,46.48,46.41,46.45,58330.0,42.2598,42.2962,42.2325,42.2689,58330.0
2021-03-19 12:20:00,46.46,46.46,46.39,46.42,75510.0,42.278,42.278,42.2143,42.2416,75510.0
2021-03-19 12:25:00,46.4,46.45,46.35,46.41,163690.0,42.2234,42.2689,42.1779,42.2325,163690.0
2021-03-19 12:30:00,46.41,46.5,46.41,46.45,76920.0,42.2325,42.3144,42.2325,42.2689,76920.0
2021-03-19 12:35:00,46.47,46.48,46.42,46.42,58110.0,42.2871,42.2962,42.2416,42.2416,58110.0
2021-03-19 12:40:00,46.44,46.52,46.42,46.49,69420.0,42.2598,42.3326,42.2416,42.3053,69420.0
2021-03-19 12:45:00,46.5,46.6,46.5,46.56,149850.0,42.3144,42.4054,42.3144,42.369,149850.0
2021-03-19 12:50:00,46.57,46.59,46.53,46.56,47380.0,42.3781,42.3963,42.3417,42.369,47380.0
2021-03-19 12:55:00,46.54,46.54,46.47,46.49,104270.0,42.3508,42.3508,42.2871,42.3053,104270.0
2021-03-19 13:00:00,46.49,46.49,46.33,46.34,151430.0,42.3053,42.3053,42.1597,42.1688,151430.0
2021-03-19 13:05:00,46.33,46.37,46.29,46.36,66730.0,42.1597,42.1961,42.1233,42.187,66730.0
2021-03-19 13:10:00,46.36,46.51,46.36,46.49,67750.0,42.187,42.3235,42.187,42.3053,67750.0
2021-03-19 13:15:00,46.49,46.56,46.46,46.48,64110.0,42.3053,42.369,42.278,42.2962,64110.0
2021-03-19 13:20:00,46.5,46.55,46.5,46.55,48810.0,42.3144,42.3599,42.3144,42.3599,48810.0
2021-03-19 13:25:00,46.54,46.63,46.52,46.63,80050.0,42.3508,42.4327,42.3326,42.4327,80050.0
2021-03-19 13:30:00,46.63,46.69,46.61,46.64,99860.0,42.4327,42.4873,42.4145,42.4418,99860.0
2021-03-19 13:35:00,46.68,46.73,46.62,46.69,132490.0,42.4782,42.5237,42.4236,42.4873,132490.0
2021-03-19 13:40:00,46.71,46.74,46.65,46.74,95780.0,42.5055,42.5328,42.4509,42.5328,95780.0
2021-03-19 13:45:00,46.74,46.84,46.73,46.84,97460.0,42.5328,42.6238,42.5237,42.6238,97460.0
2021-03-19 13:50:00,46.85,46.85,46.77,46.78,106870.0,42.6329,42.6329,42.5601,42.5692,106870.0
2021-03-19 13:55:00,46.78,46.79,46.67,46.77,181350.0,42.5692,42.5783,42.4691,42.5601,181350.0
2021-03-19 14:00:00,46.77,46.85,46.76,46.81,117190.0,42.5601,42.6329,42.551,42.5965,117190.0
2021-03-19 14:05:00,46.82,46.83,46.6,46.62,135540.0,42.6056,42.6147,42.4054,42.4236,135540.0
2021-03-19 14:10:00,46.64,46.7,46.6,46.69,154640.0,42.4418,42.4964,42.4054,42.4873,154640.0
2021-03-19 14:15:00,46.66,46.67,46.5,46.55,115330.0,42.46,42.4691,42.3144,42.3599,115330.0
2021-03-19 14:20:00,46.56,46.56,46.44,46.54,121760.0,42.369,42.369,42.2598,42.3508,121760.0
2021-03-19 14:25:00,46.54,46.58,46.49,46.58,98220.0,42.3508,42.3872,42.3053,42.3872,98220.0
2021-03-19 14:30:00,46.58,46.61,46.53,46.55,87000.0,42.3872,42.4145,42.3417,42.3599,87000.0
2021-03-19 14:35:00,46.55,46.58,46.53,46.55,93610.0,42.3599,42.3872,42.3417,42.3599,93610.0
2021-03-19 14:40:00,46.54,46.55,46.42,46.42,82670.0,42.3508,42.3599,42.2416,42.2416,82670.0
2021-03-19 14:45:00,46.42,46.44,46.35,46.42,132520.0,42.2416,42.2598,42.1779,42.2416,132520.0
2021-03-19 14:50:00,46.4,46.42,46.28,46.3,139110.0,42.2234,42.2416,42.1142,42.1324,139110.0
2021-03-19 14:55:00,46.31,46.37,46.3,46.36,138450.0,42.1415,42.1961,42.1324,42.187,138450.0
2021-03-19 15:00:00,46.36,46.36,46.18,46.18,101540.0,42.187,42.187,42.0232,42.0232,101540.0
2021-03-19 15:05:00,46.18,46.19,46.04,46.05,244420.0,42.0232,42.0323,41.8958,41.9049,244420.0
2021-03-19 15:10:00,46.05,46.06,45.91,45.93,252120.0,41.9049,41.914,41.7775,41.7957,252120.0
2021-03-19 15:15:00,45.93,46.01,45.89,45.92,276890.0,41.7957,41.8685,41.7593,41.7866,276890.0
2021-03-19 15:20:00,45.93,45.95,45.86,45.89,158320.0,41.7957,41.8139,41.732,41.7593,158320.0
2021-03-19 15:25:00,45.87,45.92,45.77,45.84,335060.0,41.7411,41.7866,41.6501,41.7138,335060.0
2021-03-19 15:30:00,45.85,45.89,45.79,45.87,377170.0,41.7229,41.7593,41.6683,41.7411,377170.0
2021-03-19 15:35:00,45.89,45.92,45.83,45.86,361680.0,41.7593,41.7866,41.7047,41.732,361680.0
2021-03-19 15:40:00,45.86,45.99,45.86,45.98,372180.0,41.732,41.8503,41.732,41.8412,372180.0
2021-03-19 15:45:00,45.97,46.0,45.85,45.93,344370.0,41.8321,41.8594,41.7229,41.7957,344370.0
2021-03-19 15:50:00,45.91,46.76,45.89,46.65,3978930.0,41.7775,42.551,41.7593,42.4509,3978930.0
2021-03-19 15:55:00,46.65,47.67,46.65,47.42,7643070.0,42.4509,43.3791,42.4509,43.1516,7643070.0
2021-03-22 09:30:00,47.29,47.98,47.29,47.87,1045430.0,43.0333,43.6612,43.0333,43.5611,1045430.0
2021-03-22 09:35:00,47.82,47.84,47.62,47.77,291600.0,43.5156,43.5338,43.3336,43.4701,291600.0
2021-03-22 09:40:00,47.73,47.73,47.33,47.33,393390.0,43.4337,43.4337,43.0697,43.0697,393390.0
2021-03-22 09:45:00,47.34,47.44,47.17,47.3,333070.0,43.0788,43.1698,42.9241,43.0424,333070.0
2021-03-22 09:50:00,47.28,47.52,47.28,47.44,199860.0,43.0242,43.2426,43.0242,43.1698,199860.0
2021-03-22 09:55:00,47.47,47.59,47.34,47.37,243610.0,43.1971,43.3063,43.0788,43.1061,243610.0
2021-03-22 10:00:00,47.35,47.47,47.2,47.28,264110.0,43.0879,43.1971,42.9514,43.0242,264110.0
2021-03-22 10:05:00,47.33,47.43,47.26,47.32,158480.0,43.0697,43.1607,43.006,43.0606,158480.0
2021-03-22 10:10:00,47.33,47.39,47.24,47.32,115260.0,43.0697,43.1243,42.9878,43.0606,115260.0
2021-03-22 10:15:00,47.33,47.35,47.21,47.31,131190.0,43.0697,43.0879,42.9605,43.0515,131190.0
2021-03-22 10:20:00,47.3,47.37,47.3,47.31,87470.0,43.0424,43.1061,43.0424,43.0515,87470.0
2021-03-22 10:25:00,47.31,47.51,47.23,47.51,155530.0,43.0515,43.2335,42.9787,43.2335,155530.0
2021-03-22 10:30:00,47.51,47.55,47.41,47.46,152660.0,43.2335,43.2699,43.1425,43.188,152660.0
2021-03-22 10:35:00,47.44,47.46,47.34,47.45,133930.0,43.1698,43.188,43.0788,43.1789,133930.0
2021-03-22 10:40:00,47.45,47.49,47.39,47.49,126970.0,43.1789,43.2153,43.1243,43.2153,126970.0
2021-03-22 10:45:00,47.47,47.59,47.47,47.51,151140.0,43.1971,43.3063,43.1971,43.2335,151140.0
2021-03-22 10:50:00,47.51,47.63,47.51,47.62,141160.0,43.2335,43.3427,43.2335,43.3336,141160.0
2021-03-22 10:55:00,47.62,47.62,47.5,47.53,136730.0,43.3336,43.3336,43.2244,43.2517,136730.0
2021-03-22 11:00:00,47.53,47.54,47.42,47.45,439210.0,43.2517,43.2608,43.1516,43.1789,439210.0
2021-03-22 11:05:00,47.48,47.62,47.48,47.62,119150.0,43.2062,43.3336,43.2062,43.3336,119150.0
2021-03-22 11:10:00,47.65,47.68,47.6,47.61,121490.0,43.3609,43.3882,43.3154,43.3245,121490.0
2021-03-22 11:15:00,47.62,47.64,47.56,47.57,86380.0,43.3336,43.3518,43.279,43.2881,86380.0
2021-03-22 11:20:00,47.59,47.65,47.54,47.6,148080.0,43.3063,43.3609,43.2608,43.3154,148080.0
2021-03-22 11:25:00,47.6,47.63,47.54,47.54,91320.0,43.3154,43.3427,43.2608,43.2608,91320.0
2021-03-22 11:30:00,47.54,47.68,47.54,47.67,106210.0,43.2608,43.3882,43.2608,43.3791,106210.0
2021-03-22 11:35:00,47.67,47.79,47.63,47.75,114620.0,43.3791,43.4883,43.3427,43.4519,114620.0
2021-03-22 11:40:00,47.76,47.8,47.71,47.8,86320.0,43.461,43.4974,43.4155,43.4974,86320.0
2021-03-22 11:45:00,47.8,47.8,47.66,47.7,108480.0,43.4974,43.4974,43.37,43.4064,108480.0
2021-03-22 11:50:00,47.71,47.74,47.67,47.67,113540.0,43.4155,43.4428,43.3791,43.3791,113540.0
2021-03-22 11:55:00,47.66,47.66,47.57,47.57,64640.0,43.37,43.37,43.2881,43.2881,64640.0
2021-03-22 12:00:00,47.61,47.66,47.61,47.64,32040.0,43.3245,43.37,43.3245,43.3518,32040.0
2021-03-22 12:05:00,47.66,47.66,47.61,47.65,42350.0,43.37,43.37,43.3245,43.3609,42350.0
2021-03-22 12:10:00,47.65,47.78,47.65,47.77,88390.0,43.3609,43.4792,43.3609,43.4701,88390.0
2021-03-22 12:15:00,47.78,47.81,47.65,47.71,206520.0,43.4792,43.5065,43.3609,43.4155,206520.0
2021-03-22 12:20:00,47.74,47.75,47.71,47.74,56470.0,43.4428,43.4519,43.4155,43.4428,56470.0
2021-03-22 12:25:00,47.74,47.79,47.73,47.75,130530.0,43.4428,43.4883,43.4337,43.4519,130530.0
2021-03-22 12:30:00,47.75,47.77,47.67,47.72,117820.0,43.4519,43.4701,43.3791,43.4246,117820.0
2021-03-22 12:35:00,47.73,47.75,47.71,47.71,92700.0,43.4337,43.4519,43.4155,43.4155,92700.0
2021-03-22 12:40:00,47.72,47.95,47.72,47.95,131470.0,43.4246,43.6339,43.4246,43.6339,131470.0
2021-03-22 12:45:00,47.95,48.03,47.93,48.0,204230.0,43.6339,43.7067,43.6157,43.6794,204230.0
2021-03-22 12:50:00,47.99,47.99,47.91,47.94,91660.0,43.6703,43.6703,43.5975,43.6248,91660.0
2021-03-22 12:55:00,47.93,48.02,47.93,48.01,130720.0,43.6157,43.6976,43.6157,43.6885,130720.0
2021-03-22 13:00:00,47.99,47.99,47.86,47.88,198960.0,43.6703,43.6703,43.552,43.5702,198960.0
2021-03-22 13:05:00,47.86,47.9,47.86,47.88,89250.0,43.552,43.5884,43.552,43.5702,89250.0
2021-03-22 13:10:00,47.87,47.91,47.86,47.89,169970.0,43.5611,43.5975,43.552,43.5793,169970.0
2021-03-22 13:15:00,47.91,47.97,47.89,47.97,115760.0,43.5975,43.6521,43.5793,43.6521,115760.0
2021-03-22 13:20:00,47.99,48.04,47.98,48.02,84590.0,43.6703,43.7158,43.6612,43.6976,84590.0
2021-03-22 13:25:00,48.03,48.04,47.97,47.97,74450.0,43.7067,43.7158,43.6521,43.6521,74450.0
2021-03-22 13:30:00,47.99,48.06,47.98,48.06,100600.0,43.6703,43.734,43.6612,43.734,100600.0
2021-03-22 13:35:00,48.06,48.13,48.06,48.12,120750.0,43.734,43.7977,43.734,43.7886,120750.0
2021-03-22 13:40:00,48.1,48.12,48.0,48.0,120120.0,43.7704,43.7886,43.6794,43.6794,120120.0
2021-03-22 13:45:00,48.03,48.04,47.96,47.98,50880.0,43.7067,43.7158,43.643,43.6612,50880.0
2021-03-22 13:50:00,47.99,48.03,47.97,48.0,94540.0,43.6703,43.7067,43.6521,43.6794,94540.0
2021-03-22 13:55:00,48.0,48.05,47.98,48.05,79210.0,43.6794,43.7249,43.6612,43.7249,79210.0
2021-03-22 14:00:00,48.05,48.05,47.92,47.96,137010.0,43.7249,43.7249,43.6066,43.643,137010.0
2021-03-22 14:05:00,47.93,47.96,47.87,47.91,122000.0,43.6157,43.643,43.5611,43.5975,122000.0
2021-03-22 14:10:00,47.9,47.94,47.89,47.94,123970.0,43.5884,43.6248,43.5793,43.6248,123970.0
2021-03-22 14:15:00,47.94,47.97,47.91,47.97,69600.0,43.6248,43.6521,43.5975,43.6521,69600.0
2021-03-22 14:20:00,47.96,47.99,47.92,47.94,128300.0,43.643,43.6703,43.6066,43.6248,128300.0
2021-03-22 14:25:00,47.95,48.02,47.95,48.01,90350.0,43.6339,43.6976,43.6339,43.6885,90350.0
2021-03-22 14:30:00,48.02,48.05,48.02,48.02,113560.0,43.6976,43.7249,43.6976,43.6976,113560.0
2021-03-22 14:35:00,48.01,48.02,47.96,48.02,109500.0,43.6885,43.6976,43.643,43.6976,109500.0
2021-03-22 14:40:00,48.0,48.01,47.95,47.95,65440.0,43.6794,43.6885,43.6339,43.6339,65440.0
2021-03-22 14:45:00,47.95,47.98,47.9,47.93,62760.0,43.6339,43.6612,43.5884,43.6157,62760.0
2021-03-22 14:50:00,47.92,47.98,47.92,47.98,69000.0,43.6066,43.6612,43.6066,43.6612,69000.0
2021-03-22 14:55:00,47.96,47.97,47.9,47.93,98820.0,43.643,43.6521,43.5884,43.6157,98820.0
2021-03-22 15:00:00,47.94,47.94,47.9,47.92,58260.0,43.6248,43.6248,43.5884,43.6066,58260.0
2021-03-22 15:05:00,47.9,47.91,47.78,47.82,70240.0,43.5884,43.5975,43.4792,43.5156,70240.0
2021-03-22 15:10:00,47.82,47.85,47.78,47.8,121170.0,43.5156,43.5429,43.4792,43.4974,121170.0
2021-03-22 15:15:00,47.79,47.8,47.68,47.69,100950.0,43.4883,43.4974,43.3882,43.3973,100950.0
2021-03-22 15:20:00,47.69,47.76,47.69,47.71,99230.0,43.3973,43.461,43.3973,43.4155,99230.0
2021-03-22 15:25:00,47.72,47.72,47.59,47.59,124370.0,43.4246,43.4246,43.3063,43.3063,124370.0
2021-03-22 15:30:00,47.58,47.68,47.58,47.64,209780.0,43.2972,43.3882,43.2972,43.3518,209780.0
2021-03-22 15:35:00,47.66,47.66,47.58,47.6,111700.0,43.37,43.37,43.2972,43.3154,111700.0
2021-03-22 15:40:00,47.58,47.61,47.5,47.52,225370.0,43.2972,43.3245,43.2244,43.2426,225370.0
2021-03-22 15:45:00,47.52,47.6,47.47,47.55,272370.0,43.2426,43.3154,43.1971,43.2699,272370.0
2021-03-22 15:50:00,47.55,47.57,47.47,47.56,426480.0,43.2699,43.2881,43.1971,43.279,426480.0
2021-03-22 15:55:00,47.55,47.55,47.43,47.54,1044600.0,43.2699,43.2699,43.1607,43.2608,1044600.0
2021-03-23 09:30:00,47.38,47.5,47.26,47.44,348610.0,43.1152,43.2244,43.006,43.1698,348610.0
2021-03-23 09:35:00,47.42,47.54,47.3,47.43,127910.0,43.1516,43.2608,43.0424,43.1607,127910.0
2021-03-23 09:40:00,47.42,47.46,47.15,47.24,149800.0,43.1516,43.188,42.9059,42.9878,149800.0
2021-03-23 09:45:00,47.24,47.33,47.16,47.23,60060.0,42.9878,43.0697,42.915,42.9787,60060.0
2021-03-23 09:50:00,47.21,47.24,47.1,47.19,82320.0,42.9605,42.9878,42.8604,42.9423,82320.0
2021-03-23 09:55:00,47.19,47.29,47.09,47.27,90470.0,42.9423,43.0333,42.8513,43.0151,90470.0
2021-03-23 10:00:00,47.27,47.35,47.26,47.29,74900.0,43.0151,43.0879,43.006,43.0333,74900.0
2021-03-23 10:05:00,47.27,47.48,47.24,47.44,37820.0,43.0151,43.2062,42.9878,43.1698,37820.0
2021-03-23 10:10:00,47.47,47.52,47.43,47.47,121270.0,43.1971,43.2426,43.1607,43.1971,121270.0
2021-03-23 10:15:00,47.42,47.53,47.4,47.46,47360.0,43.1516,43.2517,43.1334,43.188,47360.0
2021-03-23 10:20:00,47.45,47.45,47.24,47.28,55200.0,43.1789,43.1789,42.9878,43.0242,55200.0
2021-03-23 10:25:00,47.3,47.3,47.16,47.17,71830.0,43.0424,43.0424,42.915,42.9241,71830.0
2021-03-23 10:30:00,47.19,47.19,46.91,46.96,85570.0,42.9423,42.9423,42.6875,42.733,85570.0
2021-03-23 10:35:00,46.98,47.0,46.87,46.89,165230.0,42.7512,42.7694,42.6511,42.6693,165230.0
2021-03-23 10:40:00,46.9,46.99,46.86,46.96,63600.0,42.6784,42.7603,42.642,42.733,63600.0
2021-03-23 10:45:00,46.97,47.11,46.94,47.1,116460.0,42.7421,42.8695,42.7148,42.8604,116460.0
2021-03-23 10:50:00,47.11,47.15,47.07,47.11,27130.0,42.8695,42.9059,42.8331,42.8695,27130.0
2021-03-23 10:55:00,47.15,47.29,47.15,47.29,95020.0,42.9059,43.0333,42.9059,43.0333,95020.0
2021-03-23 11:00:00,47.3,47.3,47.15,47.15,55800.0,43.0424,43.0424,42.9059,42.9059,55800.0
2021-03-23 11:05:00,47.18,47.31,47.18,47.24,62100.0,42.9332,43.0515,42.9332,42.9878,62100.0
2021-03-23 11:10:00,47.25,47.3,47.2,47.29,27090.0,42.9969,43.0424,42.9514,43.0333,27090.0
2021-03-23 11:15:00,47.33,47.36,47.27,47.36,26750.0,43.0697,43.097,43.0151,43.097,26750.0
2021-03-23 11:20:00,47.34,47.37,47.31,47.32,26000.0,43.0788,43.1061,43.0515,43.0606,26000.0
2021-03-23 11:25:00,47.34,47.35,47.27,47.35,34490.0,43.0788,43.0879,43.0151,43.0879,34490.0
2021-03-23 11:30:00,47.36,47.38,47.24,47.24,36000.0,43.097,43.1152,42.9878,42.9878,36000.0
2021-03-23 11:35:00,47.27,47.31,47.05,47.05,108530.0,43.0151,43.0515,42.8149,42.8149,108530.0
2021-03-23 11:40:00,47.1,47.13,47.0,47.04,67100.0,42.8604,42.8877,42.7694,42.8058,67100.0
2021-03-23 11:45:00,47.02,47.03,46.96,47.03,102450.0,42.7876,42.7967,42.733,42.7967,102450.0
2021-03-23 11:50:00,47.03,47.18,47.02,47.15,114000.0,42.7967,42.9332,42.7876,42.9059,114000.0
2021-03-23 11:55:00,47.15,47.2,47.11,47.19,184900.0,42.9059,42.9514,42.8695,42.9423,184900.0
2021-03-23 12:00:00,47.24,47.36,47.22,47.32,88330.0,42.9878,43.097,42.9696,43.0606,88330.0
2021-03-23 12:05:00,47.3,47.31,47.05,47.27,158210.0,43.0424,43.0515,42.8149,43.0151,158210.0
2021-03-23 12:10:00,47.23,47.24,47.15,47.17,80620.0,42.9787,42.9878,42.9059,42.9241,80620.0
2021-03-23 12:15:00,47.13,47.17,47.1,47.12,40030.0,42.8877,42.9241,42.8604,42.8786,40030.0
2021-03-23 12:20:00,47.18,47.24,47.1,47.22,74690.0,42.9332,42.9878,42.8604,42.9696,74690.0
2021-03-23 12:25:00,47.2,47.28,47.17,47.17,98220.0,42.9514,43.0242,42.9241,42.9241,98220.0
2021-03-23 12:30:00,47.21,47.21,47.07,47.07,87120.0,42.9605,42.9605,42.8331,42.8331,87120.0
2021-03-23 12:35:00,47.06,47.13,47.05,47.13,59120.0,42.824,42.8877,42.8149,42.8877,59120.0
2021-03-23 12:40:00,47.14,47.14,47.04,47.09,64160.0,42.8968,42.8968,42.8058,42.8513,64160.0
2021-03-23 12:45:00,47.11,47.19,47.09,47.1,94480.0,42.8695,42.9423,42.8513,42.8604,94480.0
2021-03-23 12:50:00,47.12,47.14,47.05,47.13,38310.0,42.8786,42.8968,42.8149,42.8877,38310.0
2021-03-23 12:55:00,47.11,47.19,47.11,47.16,35990.0,42.8695,42.9423,42.8695,42.915,35990.0
2021-03-23 13:00:00,47.2,47.23,47.11,47.11,42570.0,42.9514,42.9787,42.8695,42.8695,42570.0
2021-03-23 13:05:00,47.11,47.18,47.09,47.18,36060.0,42.8695,42.9332,42.8513,42.9332,36060.0
2021-03-23 13:10:00,47.2,47.33,47.19,47.3,42960.0,42.9514,43.0697,42.9423,43.0424,42960.0
2021-03-23 13:15:00,47.31,47.37,47.29,47.3,46040.0,43.0515,43.1061,43.0333,43.0424,46040.0
2021-03-23 13:20:00,47.33,47.33,47.18,47.19,25000.0,43.0697,43.0697,42.9332,42.9423,25000.0
2021-03-23 13:25:00,47.2,47.21,47.07,47.17,73410.0,42.9514,42.9605,42.8331,42.9241,73410.0
2021-03-23 13:30:00,47.12,47.14,47.01,47.01,69680.0,42.8786,42.8968,42.7785,42.7785,69680.0
2021-03-23 13:35:00,47.01,47.06,46.96,47.02,89220.0,42.7785,42.824,42.733,42.7876,89220.0
2021-03-23 13:40:00,47.0,47.0,46.95,46.99,78040.0,42.7694,42.7694,42.7239,42.7603,78040.0
2021-03-23 13:45:00,46.98,46.98,46.86,46.94,78880.0,42.7512,42.7512,42.642,42.7148,78880.0
2021-03-23 13:50:00,46.93,46.93,46.84,46.88,73330.0,42.7057,42.7057,42.6238,42.6602,73330.0
2021-03-23 13:55:00,46.9,46.95,46.8,46.81,65240.0,42.6784,42.7239,42.5874,42.5965,65240.0
2021-03-23 14:00:00,46.77,46.87,46.76,46.85,54000.0,42.5601,42.6511,42.551,42.6329,54000.0
2021-03-23 14:05:00,46.82,46.86,46.78,46.86,35390.0,42.6056,42.642,42.5692,42.642,35390.0
2021-03-23 14:10:00,46.86,46.86,46.76,46.78,64730.0,42.642,42.642,42.551,42.5692,64730.0
2021-03-23 14:15:00,46.78,46.8,46.72,46.77,40830.0,42.5692,42.5874,42.5146,42.5601,40830.0
2021-03-23 14:20:00,46.75,46.78,46.72,46.76,35920.0,42.5419,42.5692,42.5146,42.551,35920.0
2021-03-23 14:25:00,46.75,46.79,46.66,46.77,89030.0,42.5419,42.5783,42.46,42.5601,89030.0
2021-03-23 14:30:00,46.78,46.81,46.75,46.79,76160.0,42.5692,42.5965,42.5419,42.5783,76160.0
2021-03-23 14:35:00,46.8,46.8,46.71,46.72,72380.0,42.5874,42.5874,42.5055,42.5146,72380.0
2021-03-23 14:40:00,46.74,46.74,46.66,46.68,79230.0,42.5328,42.5328,42.46,42.4782,79230.0
2021-03-23 14:45:00,46.68,46.7,46.63,46.69,83200.0,42.4782,42.4964,42.4327,42.4873,83200.0
2021-03-23 14:50:00,46.67,46.67,46.56,46.58,64950.0,42.4691,42.4691,42.369,42.3872,64950.0
2021-03-23 14:55:00,46.59,46.59,46.44,46.46,108350.0,42.3963,42.3963,42.2598,42.278,108350.0
2021-03-23 15:00:00,46.47,46.56,46.42,46.56,113820.0,42.2871,42.369,42.2416,42.369,113820.0
2021-03-23 15:05:00,46.55,46.61,46.5,46.51,79290.0,42.3599,42.4145,42.3144,42.3235,79290.0
2021-03-23 15:10:00,46.54,46.57,46.42,46.42,108650.0,42.3508,42.3781,42.2416,42.2416,108650.0
2021-03-23 15:15:00,46.44,46.54,46.43,46.51,110520.0,42.2598,42.3508,42.2507,42.3235,110520.0
2021-03-23 15:20:00,46.49,46.5,46.38,46.39,109460.0,42.3053,42.3144,42.2052,42.2143,109460.0
2021-03-23 15:25:00,46.39,46.49,46.38,46.42,183810.0,42.2143,42.3053,42.2052,42.2416,183810.0
2021-03-23 15:30:00,46.42,46.47,46.35,46.42,143830.0,42.2416,42.2871,42.1779,42.2416,143830.0
2021-03-23 15:35:00,46.39,46.45,46.29,46.29,226820.0,42.2143,42.2689,42.1233,42.1233,226820.0
2021-03-23 15:40:00,46.29,46.43,46.27,46.42,287720.0,42.1233,42.2507,42.1051,42.2416,287720.0
2021-03-23 15:45:00,46.43,46.45,46.37,46.37,312430.0,42.2507,42.2689,42.1961,42.1961,312430.0
2021-03-23 15:50:00,46.37,46.46,46.3,46.46,773070.0,42.1961,42.278,42.1324,42.278,773070.0
2021-03-23 15:55:00,46.46,46.47,46.35,46.38,992870.0,42.278,42.2871,42.1779,42.2052,992870.0
2021-03-24 09:30:00,46.95,47.0,46.67,46.7,392080.0,42.7239,42.7694,42.4691,42.4964,392080.0
2021-03-24 09:35:00,46.72,46.8,46.66,46.68,131610.0,42.5146,42.5874,42.46,42.4782,131610.0
2021-03-24 09:40:00,46.64,46.7,46.45,46.54,123100.0,42.4418,42.4964,42.2689,42.3508,123100.0
2021-03-24 09:45:00,46.54,46.75,46.52,46.56,240510.0,42.3508,42.5419,42.3326,42.369,240510.0
2021-03-24 09:50:00,46.51,46.52,46.15,46.24,112340.0,42.3235,42.3326,41.9959,42.0778,112340.0
2021-03-24 09:55:00,46.23,46.32,46.16,46.21,97400.0,42.0687,42.1506,42.005,42.0505,97400.0
2021-03-24 10:00:00,46.19,46.25,46.09,46.1,117710.0,42.0323,42.0869,41.9413,41.9504,117710.0
2021-03-24 10:05:00,46.1,46.21,46.08,46.19,504640.0,41.9504,42.0505,41.9322,42.0323,504640.0
2021-03-24 10:10:00,46.18,46.24,46.11,46.2,123390.0,42.0232,42.0778,41.9595,42.0414,123390.0
2021-03-24 10:15:00,46.2,46.23,46.01,46.07,127760.0,42.0414,42.0687,41.8685,41.9231,127760.0
2021-03-24 10:20:00,46.06,46.1,46.01,46.03,72180.0,41.914,41.9504,41.8685,41.8867,72180.0
2021-03-24 10:25:00,46.05,46.14,45.98,46.14,103650.0,41.9049,41.9868,41.8412,41.9868,103650.0
2021-03-24 10:30:00,46.13,46.3,46.09,46.3,112160.0,41.9777,42.1324,41.9413,42.1324,112160.0
2021-03-24 10:35:00,46.3,46.37,46.26,46.35,201690.0,42.1324,42.1961,42.096,42.1779,201690.0
2021-03-24 10:40:00,46.35,46.43,46.29,46.29,160670.0,42.1779,42.2507,42.1233,42.1233,160670.0
2021-03-24 10:45:00,46.3,46.68,46.28,46.53,353480.0,42.1324,42.4782,42.1142,42.3417,353480.0
2021-03-24 10:50:00,46.54,46.63,46.5,46.63,206180.0,42.3508,42.4327,42.3144,42.4327,206180.0
2021-03-24 10:55:00,46.63,46.72,46.6,46.67,257530.0,42.4327,42.5146,42.4054,42.4691,257530.0
2021-03-24 11:00:00,46.73,46.81,46.69,46.77,102930.0,42.5237,42.5965,42.4873,42.5601,102930.0
2021-03-24 11:05:00,46.77,46.79,46.71,46.71,128680.0,42.5601,42.5783,42.5055,42.5055,128680.0
2021-03-24 11:10:00,46.72,46.77,46.66,46.76,100420.0,42.5146,42.5601,42.46,42.551,100420.0
2021-03-24 11:15:00,46.79,46.79,46.68,46.68,48930.0,42.5783,42.5783,42.4782,42.4782,48930.0
2021-03-24 11:20:00,46.68,46.77,46.66,46.73,91760.0,42.4782,42.5601,42.46,42.5237,91760.0
2021-03-24 11:25:00,46.73,46.82,46.69,46.74,124140.0,42.5237,42.6056,42.4873,42.5328,124140.0
2021-03-24 11:30:00,46.71,46.78,46.67,46.69,83960.0,42.5055,42.5692,42.4691,42.4873,83960.0
2021-03-24 11:35:00,46.71,46.75,46.59,46.65,46290.0,42.5055,42.5419,42.3963,42.4509,46290.0
2021-03-24 11:40:00,46.68,46.7,46.61,46.69,27850.0,42.4782,42.4964,42.4145,42.4873,27850.0
2021-03-24 11:45:00,46.7,46.71,46.56,46.59,45500.0,42.4964,42.5055,42.369,42.3963,45500.0
2021-03-24 11:50:00,46.59,46.59,46.45,46.45,40020.0,42.3963,42.3963,42.2689,42.2689,40020.0
2021-03-24 11:55:00,46.49,46.51,46.38,46.48,57510.0,42.3053,42.3235,42.2052,42.2962,57510.0
2021-03-24 12:00:00,46.5,46.5,46.41,46.41,64210.0,42.3144,42.3144,42.2325,42.2325,64210.0
2021-03-24 12:05:00,46.4,46.51,46.4,46.5,32080.0,42.2234,42.3235,42.2234,42.3144,32080.0
2021-03-24 12:10:00,46.52,46.54,46.47,46.5,35560.0,42.3326,42.3508,42.2871,42.3144,35560.0
2021-03-24 12:15:00,46.5,46.56,46.5,46.53,69540.0,42.3144,42.369,42.3144,42.3417,69540.0
2021-03-24 12:20:00,46.58,46.58,46.52,46.53,28060.0,42.3872,42.3872,42.3326,42.3417,28060.0
2021-03-24 12:25:00,46.51,46.51,46.38,46.44,52790.0,42.3235,42.3235,42.2052,42.2598,52790.0
2021-03-24 12:30:00,46.47,46.47,46.34,46.37,106270.0,42.2871,42.2871,42.1688,42.1961,106270.0
2021-03-24 12:35:00,46.36,46.41,46.34,46.4,35200.0,42.187,42.2325,42.1688,42.2234,35200.0
2021-03-24 12:40:00,46.4,46.46,46.37,46.46,64990.0,42.2234,42.278,42.1961,42.278,64990.0
2021-03-24 12:45:00,46.45,46.45,46.3,46.33,18000.0,42.2689,42.2689,42.1324,42.1597,18000.0
2021-03-24 12:50:00,46.31,46.34,46.28,46.34,22300.0,42.1415,42.1688,42.1142,42.1688,22300.0
2021-03-24 12:55:00,46.35,46.43,46.35,46.41,42280.0,42.1779,42.2507,42.1779,42.2325,42280.0
2021-03-24 13:00:00,46.41,46.42,46.26,46.32,30690.0,42.2325,42.2416,42.096,42.1506,30690.0
2021-03-24 13:05:00,46.33,46.33,46.26,46.32,53920.0,42.1597,42.1597,42.096,42.1506,53920.0
2021-03-24 13:10:00,46.31,46.32,46.22,46.22,19000.0,42.1415,42.1506,42.0596,42.0596,19000.0
2021-03-24 13:15:00,46.2,46.28,46.18,46.26,48350.0,42.0414,42.1142,42.0232,42.096,48350.0
2021-03-24 13:20:00,46.27,46.39,46.27,46.39,96950.0,42.1051,42.2143,42.1051,42.2143,96950.0
2021-03-24 13:25:00,46.35,46.42,46.32,46.41,86720.0,42.1779,42.2416,42.1506,42.2325,86720.0
2021-03-24 13:30:00,46.42,46.43,46.38,46.41,31000.0,42.2416,42.2507,42.2052,42.2325,31000.0
2021-03-24 13:35:00,46.4,46.51,46.4,46.5,178030.0,42.2234,42.3235,42.2234,42.3144,178030.0
2021-03-24 13:40:00,46.5,46.52,46.34,46.35,52600.0,42.3144,42.3326,42.1688,42.1779,52600.0
2021-03-24 13:45:00,46.36,46.53,46.35,46.53,72230.0,42.187,42.3417,42.1779,42.3417,72230.0
2021-03-24 13:50:00,46.53,46.62,46.53,46.6,68590.0,42.3417,42.4236,42.3417,42.4054,68590.0
2021-03-24 13:55:00,46.6,46.62,46.57,46.57,55780.0,42.4054,42.4236,42.3781,42.3781,55780.0
2021-03-24 14:00:00,46.56,46.56,46.51,46.55,53030.0,42.369,42.369,42.3235,42.3599,53030.0
2021-03-24 14:05:00,46.55,46.56,46.5,46.54,35210.0,42.3599,42.369,42.3144,42.3508,35210.0
2021-03-24 14:10:00,46.55,46.57,46.52,46.55,26080.0,42.3599,42.3781,42.3326,42.3599,26080.0
2021-03-24 14:15:00,46.56,46.59,46.55,46.57,41160.0,42.369,42.3963,42.3599,42.3781,41160.0
2021-03-24 14:20:00,46.57,46.61,46.54,46.56,24370.0,42.3781,42.4145,42.3508,42.369,24370.0
2021-03-24 14:25:00,46.57,46.57,46.45,46.46,45080.0,42.3781,42.3781,42.2689,42.278,45080.0
2021-03-24 14:30:00,46.44,46.44,46.34,46.39,73840.0,42.2598,42.2598,42.1688,42.2143,73840.0
2021-03-24 14:35:00,46.35,46.45,46.33,46.39,52150.0,42.1779,42.2689,42.1597,42.2143,52150.0
2021-03-24 14:40:00,46.38,46.39,46.28,46.28,56020.0,42.2052,42.2143,42.1142,42.1142,56020.0
2021-03-24 14:45:00,46.31,46.41,46.3,46.4,108760.0,42.1415,42.2325,42.1324,42.2234,108760.0
2021-03-24 14:50:00,46.41,46.45,46.34,46.34,128770.0,42.2325,42.2689,42.1688,42.1688,128770.0
2021-03-24 14:55:00,46.31,46.31,46.23,46.25,39730.0,42.1415,42.1415,42.0687,42.0869,39730.0
2021-03-24 15:00:00,46.23,46.31,46.22,46.26,47090.0,42.0687,42.1415,42.0596,42.096,47090.0
2021-03-24 15:05:00,46.27,46.29,46.21,46.22,117620.0,42.1051,42.1233,42.0505,42.0596,117620.0
2021-03-24 15:10:00,46.22,46.24,46.15,46.18,117450.0,42.0596,42.0778,41.9959,42.0232,117450.0
2021-03-24 15:15:00,46.19,46.25,46.18,46.24,167470.0,42.0323,42.0869,42.0232,42.0778,167470.0
2021-03-24 15:20:00,46.21,46.23,46.13,46.15,68170.0,42.0505,42.0687,41.9777,41.9959,68170.0
2021-03-24 15:25:00,46.14,46.14,46.02,46.02,161840.0,41.9868,41.9868,41.8776,41.8776,161840.0
2021-03-24 15:30:00,46.03,46.06,45.91,45.99,355840.0,41.8867,41.914,41.7775,41.8503,355840.0
2021-03-24 15:35:00,46.01,46.05,45.98,45.99,58100.0,41.8685,41.9049,41.8412,41.8503,58100.0
2021-03-24 15:40:00,45.99,46.0,45.93,45.95,247830.0,41.8503,41.8594,41.7957,41.8139,247830.0
2021-03-24 15:45:00,45.95,46.06,45.93,45.99,87400.0,41.8139,41.914,41.7957,41.8503,87400.0
2021-03-24 15:50:00,45.97,46.04,45.78,45.79,597700.0,41.8321,41.8958,41.6592,41.6683,597700.0
2021-03-24 15:55:00,45.79,45.91,45.69,45.71,1213400.0,41.6683,41.7775,41.5773,41.5955,1213400.0
2021-03-25 09:30:00,45.42,45.5,45.1,45.24,481410.0,41.3316,41.4044,41.0404,41.1678,481410.0
2021-03-25 09:35:00,45.19,45.5,45.17,45.46,171630.0,41.1223,41.4044,41.1041,41.368,171630.0
2021-03-25 09:40:00,45.46,45.62,45.41,45.48,201210.0,41.368,41.5136,41.3225,41.3862,201210.0
2021-03-25 09:45:00,45.45,45.52,45.31,45.33,228300.0,41.3589,41.4226,41.2315,41.2497,228300.0
2021-03-25 09:50:00,45.32,45.42,45.24,45.39,117900.0,41.2406,41.3316,41.1678,41.3043,117900.0
2021-03-25 09:55:00,45.37,45.56,45.34,45.54,118280.0,41.2861,41.459,41.2588,41.4408,118280.0
2021-03-25 10:00:00,45.54,45.7,45.45,45.66,219520.0,41.4408,41.5864,41.3589,41.55,219520.0
2021-03-25 10:05:00,45.65,45.85,45.6,45.77,111580.0,41.5409,41.7229,41.4954,41.6501,111580.0
2021-03-25 10:10:00,45.83,45.83,45.68,45.68,40940.0,41.7047,41.7047,41.5682,41.5682,40940.0
2021-03-25 10:15:00,45.67,45.67,45.39,45.5,199120.0,41.5591,41.5591,41.3043,41.4044,199120.0
2021-03-25 10:20:00,45.5,45.69,45.48,45.65,63940.0,41.4044,41.5773,41.3862,41.5409,63940.0
2021-03-25 10:25:00,45.63,45.69,45.58,45.59,36370.0,41.5227,41.5773,41.4772,41.4863,36370.0
2021-03-25 10:30:00,45.53,45.58,45.45,45.45,51900.0,41.4317,41.4772,41.3589,41.3589,51900.0
2021-03-25 10:35:00,45.45,45.56,45.4,45.5,85970.0,41.3589,41.459,41.3134,41.4044,85970.0
2021-03-25 10:40:00,45.47,45.51,45.38,45.43,132500.0,41.3771,41.4135,41.2952,41.3407,132500.0
2021-03-25 10:45:00,45.47,45.49,45.31,45.35,106090.0,41.3771,41.3953,41.2315,41.2679,106090.0
2021-03-25 10:50:00,45.24,45.27,45.07,45.1,120370.0,41.1678,41.1951,41.0131,41.0404,120370.0
2021-03-25 10:55:00,45.1,45.17,45.01,45.14,121180.0,41.0404,41.1041,40.9585,41.0768,121180.0
2021-03-25 11:00:00,45.13,45.13,45.01,45.06,60030.0,41.0677,41.0677,40.9585,41.004,60030.0
2021-03-25 11:05:00,45.04,45.14,44.94,44.98,175770.0,40.9858,41.0768,40.8948,40.9312,175770.0
2021-03-25 11:10:00,45.0,45.1,44.93,45.05,253100.0,40.9494,41.0404,40.8857,40.9949,253100.0
2021-03-25 11:15:00,45.04,45.14,45.04,45.12,52770.0,40.9858,41.0768,40.9858,41.0586,52770.0
2021-03-25 11:20:00,45.14,45.17,45.06,45.08,100970.0,41.0768,41.1041,41.004,41.0222,100970.0
2021-03-25 11:25:00,45.06,45.35,44.95,45.32,175170.0,41.004,41.2679,40.9039,41.2406,175170.0
2021-03-25 11:30:00,45.37,45.66,45.35,45.65,67680.0,41.2861,41.55,41.2679,41.5409,67680.0
2021-03-25 11:35:00,45.62,45.69,45.57,45.64,56590.0,41.5136,41.5773,41.4681,41.5318,56590.0
2021-03-25 11:40:00,45.62,45.63,45.4,45.41,58070.0,41.5136,41.5227,41.3134,41.3225,58070.0
2021-03-25 11:45:00,45.39,45.44,45.3,45.38,229170.0,41.3043,41.3498,41.2224,41.2952,229170.0
2021-03-25 11:50:00,45.32,45.5,45.32,45.46,46930.0,41.2406,41.4044,41.2406,41.368,46930.0
2021-03-25 11:55:00,45.45,45.7,45.39,45.7,68350.0,41.3589,41.5864,41.3043,41.5864,68350.0
2021-03-25 12:00:00,45.7,45.86,45.62,45.83,199690.0,41.5864,41.732,41.5136,41.7047,199690.0
2021-03-25 12:05:00,45.77,45.87,45.75,45.76,74570.0,41.6501,41.7411,41.6319,41.641,74570.0
2021-03-25 12:10:00,45.74,45.77,45.64,45.67,48260.0,41.6228,41.6501,41.5318,41.5591,48260.0
2021-03-25 12:15:00,45.72,45.9,45.72,45.85,17000.0,41.6046,41.7684,41.6046,41.7229,17000.0
2021-03-25 12:20:00,45.91,45.97,45.85,45.97,31990.0,41.7775,41.8321,41.7229,41.8321,31990.0
2021-03-25 12:25:00,46.0,46.01,45.96,46.01,63270.0,41.8594,41.8685,41.823,41.8685,63270.0
2021-03-25 12:30:00,46.05,46.06,45.89,45.91,69690.0,41.9049,41.914,41.7593,41.7775,69690.0
2021-03-25 12:35:00,45.9,45.92,45.86,45.91,25010.0,41.7684,41.7866,41.732,41.7775,25010.0
2021-03-25 12:40:00,45.91,46.03,45.91,45.99,68360.0,41.7775,41.8867,41.7775,41.8503,68360.0
2021-03-25 12:45:00,46.01,46.09,46.01,46.08,46130.0,41.8685,41.9413,41.8685,41.9322,46130.0
2021-03-25 12:50:00,46.06,46.07,45.98,46.01,34150.0,41.914,41.9231,41.8412,41.8685,34150.0
2021-03-25 12:55:00,46.02,46.05,45.96,46.02,40000.0,41.8776,41.9049,41.823,41.8776,40000.0
2021-03-25 13:00:00,46.01,46.01,45.76,45.81,56740.0,41.8685,41.8685,41.641,41.6865,56740.0
2021-03-25 13:05:00,45.9,45.99,45.87,45.95,39530.0,41.7684,41.8503,41.7411,41.8139,39530.0
2021-03-25 13:10:00,45.97,46.11,45.97,46.11,36410.0,41.8321,41.9595,41.8321,41.9595,36410.0
2021-03-25 13:15:00,46.16,46.17,45.99,45.99,32000.0,42.005,42.0141,41.8503,41.8503,32000.0
2021-03-25 13:20:00,46.01,46.01,45.9,45.9,21970.0,41.8685,41.8685,41.7684,41.7684,21970.0
2021-03-25 13:25:00,45.94,46.0,45.93,45.95,32030.0,41.8048,41.8594,41.7957,41.8139,32030.0
2021-03-25 13:30:00,45.95,46.03,45.93,45.95,38430.0,41.8139,41.8867,41.7957,41.8139,38430.0
2021-03-25 13:35:00,45.95,45.95,45.83,45.89,44150.0,41.8139,41.8139,41.7047,41.7593,44150.0
2021-03-25 13:40:00,45.88,46.09,45.88,46.06,66700.0,41.7502,41.9413,41.7502,41.914,66700.0
2021-03-25 13:45:00,46.08,46.08,45.88,45.92,44410.0,41.9322,41.9322,41.7502,41.7866,44410.0
2021-03-25 13:50:00,45.9,45.96,45.88,45.9,37540.0,41.7684,41.823,41.7502,41.7684,37540.0
2021-03-25 13:55:00,45.93,45.95,45.82,45.91,88650.0,41.7957,41.8139,41.6956,41.7775,88650.0
2021-03-25 14:00:00,45.92,45.92,45.79,45.82,41200.0,41.7866,41.7866,41.6683,41.6956,41200.0
2021-03-25 14:05:00,45.78,45.93,45.76,45.76,59780.0,41.6592,41.7957,41.641,41.641,59780.0
2021-03-25 14:10:00,45.7,45.73,45.67,45.7,36370.0,41.5864,41.6137,41.5591,41.5864,36370.0
2021-03-25 14:15:00,45.77,45.85,45.71,45.85,46830.0,41.6501,41.7229,41.5955,41.7229,46830.0
2021-03-25 14:20:00,45.89,45.89,45.78,45.79,35140.0,41.7593,41.7593,41.6592,41.6683,35140.0
2021-03-25 14:25:00,45.79,45.8,45.58,45.58,51600.0,41.6683,41.6774,41.4772,41.4772,51600.0
2021-03-25 14:30:00,45.6,45.69,45.6,45.68,40670.0,41.4954,41.5773,41.4954,41.5682,40670.0
2021-03-25 14:35:00,45.66,45.93,45.66,45.87,68750.0,41.55,41.7957,41.55,41.7411,68750.0
2021-03-25 14:40:00,45.9,45.95,45.89,45.93,35330.0,41.7684,41.8139,41.7593,41.7957,35330.0
2021-03-25 14:45:00,45.92,46.04,45.92,46.01,51390.0,41.7866,41.8958,41.7866,41.8685,51390.0
2021-03-25 14:50:00,46.02,46.13,45.95,46.13,82650.0,41.8776,41.9777,41.8139,41.9777,82650.0
2021-03-25 14:55:00,46.11,46.24,46.04,46.24,82800.0,41.9595,42.0778,41.8958,42.0778,82800.0
2021-03-25 15:00:00,46.21,46.29,46.2,46.27,92110.0,42.0505,42.1233,42.0414,42.1051,92110.0
2021-03-25 15:05:00,46.28,46.31,46.15,46.17,125120.0,42.1142,42.1415,41.9959,42.0141,125120.0
2021-03-25 15:10:00,46.19,46.27,46.14,46.19,97030.0,42.0323,42.1051,41.9868,42.0323,97030.0
2021-03-25 15:15:00,46.27,46.32,46.23,46.26,101260.0,42.1051,42.1506,42.0687,42.096,101260.0
2021-03-25 15:20:00,46.23,46.28,46.18,46.2,72980.0,42.0687,42.1142,42.0232,42.0414,72980.0
2021-03-25 15:25:00,46.17,46.19,46.1,46.17,77080.0,42.0141,42.0323,41.9504,42.0141,77080.0
2021-03-25 15:30:00,46.18,46.24,46.09,46.2,112620.0,42.0232,42.0778,41.9413,42.0414,112620.0
2021-03-25 15:35:00,46.17,46.27,46.06,46.25,111930.0,42.0141,42.1051,41.914,42.0869,111930.0
2021-03-25 15:40:00,46.26,46.35,46.19,46.24,149360.0,42.096,42.1779,42.0323,42.0778,149360.0
2021-03-25 15:45:00,46.26,46.35,46.26,46.35,110040.0,42.096,42.1779,42.096,42.1779,110040.0
2021-03-25 15:50:00,46.39,46.4,46.26,46.28,324130.0,42.2143,42.2234,42.096,42.1142,324130.0
2021-03-25 15:55:00,46.23,46.3,46.17,46.17,659820.0,42.0687,42.1324,42.0141,42.0141,659820.0
2021-03-26 09:30:00,45.66,46.17,45.66,46.06,409250.0,41.55,42.0141,41.55,41.914,409250.0
2021-03-26 09:35:00,46.06,46.32,46.04,46.32,68460.0,41.914,42.1506,41.8958,42.1506,68460.0
2021-03-26 09:40:00,46.32,46.32,46.17,46.26,62130.0,42.1506,42.1506,42.0141,42.096,62130.0
2021-03-26 09:45:00,46.27,46.44,46.24,46.41,67100.0,42.1051,42.2598,42.0778,42.2325,67100.0
2021-03-26 09:50:00,46.4,46.51,46.38,46.49,57350.0,42.2234,42.3235,42.2052,42.3053,57350.0
2021-03-26 09:55:00,46.53,46.74,46.52,46.64,85770.0,42.3417,42.5328,42.3326,42.4418,85770.0
2021-03-26 10:00:00,46.65,46.86,46.57,46.82,39050.0,42.4509,42.642,42.3781,42.6056,39050.0
2021-03-26 10:05:00,46.79,46.85,46.7,46.83,67340.0,42.5783,42.6329,42.4964,42.6147,67340.0
2021-03-26 10:10:00,46.87,46.87,46.74,46.77,91520.0,42.6511,42.6511,42.5328,42.5601,91520.0
2021-03-26 10:15:00,46.79,46.83,46.73,46.77,99990.0,42.5783,42.6147,42.5237,42.5601,99990.0
2021-03-26 10:20:00,46.78,46.79,46.65,46.69,85500.0,42.5692,42.5783,42.4509,42.4873,85500.0
2021-03-26 10:25:00,46.7,46.85,46.7,46.8,48540.0,42.4964,42.6329,42.4964,42.5874,48540.0
2021-03-26 10:30:00,46.83,46.94,46.82,46.86,142210.0,42.6147,42.7148,42.6056,42.642,142210.0
2021-03-26 10:35:00,46.92,47.07,46.89,47.04,131850.0,42.6966,42.8331,42.6693,42.8058,131850.0
2021-03-26 10:40:00,47.06,47.1,47.03,47.09,57000.0,42.824,42.8604,42.7967,42.8513,57000.0
2021-03-26 10:45:00,47.1,47.11,46.99,47.01,48290.0,42.8604,42.8695,42.7603,42.7785,48290.0
2021-03-26 10:50:00,46.99,47.03,46.94,46.97,62830.0,42.7603,42.7967,42.7148,42.7421,62830.0
2021-03-26 10:55:00,46.98,46.99,46.93,46.94,43950.0,42.7512,42.7603,42.7057,42.7148,43950.0
2021-03-26 11:00:00,46.96,46.99,46.86,46.94,33710.0,42.733,42.7603,42.642,42.7148,33710.0
2021-03-26 11:05:00,46.93,46.96,46.84,46.9,132670.0,42.7057,42.733,42.6238,42.6784,132670.0
2021-03-26 11:10:00,46.92,46.94,46.7,46.84,1203710.0,42.6966,42.7148,42.4964,42.6238,1203710.0
2021-03-26 11:15:00,46.81,46.9,46.77,46.8,1046140.0,42.5965,42.6784,42.5601,42.5874,1046140.0
2021-03-26 11:20:00,46.81,46.89,46.77,46.77,54890.0,42.5965,42.6693,42.5601,42.5601,54890.0
2021-03-26 11:25:00,46.77,46.86,46.74,46.84,60920.0,42.5601,42.642,42.5328,42.6238,60920.0
2021-03-26 11:30:00,46.85,47.0,46.83,46.97,64550.0,42.6329,42.7694,42.6147,42.7421,64550.0
2021-03-26 11:35:00,46.98,47.08,46.95,47.06,70670.0,42.7512,42.8422,42.7239,42.824,70670.0
2021-03-26 11:40:00,47.07,47.18,47.07,47.12,104440.0,42.8331,42.9332,42.8331,42.8786,104440.0
2021-03-26 11:45:00,47.1,47.15,47.09,47.12,59100.0,42.8604,42.9059,42.8513,42.8786,59100.0
2021-03-26 11:50:00,47.14,47.16,47.11,47.14,63190.0,42.8968,42.915,42.8695,42.8968,63190.0
2021-03-26 11:55:00,47.15,47.2,47.11,47.19,92100.0,42.9059,42.9514,42.8695,42.9423,92100.0
2021-03-26 12:00:00,47.21,47.27,47.05,47.09,215220.0,42.9605,43.0151,42.8149,42.8513,215220.0
2021-03-26 12:05:00,47.09,47.13,47.03,47.09,58830.0,42.8513,42.8877,42.7967,42.8513,58830.0
2021-03-26 12:10:00,47.1,47.28,47.1,47.26,69040.0,42.8604,43.0242,42.8604,43.006,69040.0
2021-03-26 12:15:00,47.27,47.28,47.13,47.22,78730.0,43.0151,43.0242,42.8877,42.9696,78730.0
2021-03-26 12:20:00,47.21,47.25,47.16,47.23,124750.0,42.9605,42.9969,42.915,42.9787,124750.0
2021-03-26 12:25:00,47.24,47.28,47.23,47.25,89920.0,42.9878,43.0242,42.9787,42.9969,89920.0
2021-03-26 12:30:00,47.24,47.32,47.19,47.32,95890.0,42.9878,43.0606,42.9423,43.0606,95890.0
2021-03-26 12:35:00,47.32,47.34,47.27,47.33,102180.0,43.0606,43.0788,43.0151,43.0697,102180.0
2021-03-26 12:40:00,47.33,47.43,47.31,47.38,91640.0,43.0697,43.1607,43.0515,43.1152,91640.0
2021-03-26 12:45:00,47.38,47.42,47.27,47.42,86050.0,43.1152,43.1516,43.0151,43.1516,86050.0
2021-03-26 12:50:00,47.41,47.41,47.28,47.29,83440.0,43.1425,43.1425,43.0242,43.0333,83440.0
2021-03-26 12:55:00,47.27,47.29,47.23,47.26,47420.0,43.0151,43.0333,42.9787,43.006,47420.0
2021-03-26 13:00:00,47.25,47.38,47.25,47.36,52090.0,42.9969,43.1152,42.9969,43.097,52090.0
2021-03-26 13:05:00,47.36,47.41,47.31,47.32,45110.0,43.097,43.1425,43.0515,43.0606,45110.0
2021-03-26 13:10:00,47.33,47.38,47.33,47.36,43740.0,43.0697,43.1152,43.0697,43.097,43740.0
2021-03-26 13:15:00,47.37,47.41,47.34,47.39,67340.0,43.1061,43.1425,43.0788,43.1243,67340.0
2021-03-26 13:20:00,47.36,47.47,47.35,47.45,67430.0,43.097,43.1971,43.0879,43.1789,67430.0
2021-03-26 13:25:00,47.44,47.49,47.44,47.45,55030.0,43.1698,43.2153,43.1698,43.1789,55030.0
2021-03-26 13:30:00,47.47,47.49,47.41,47.41,52750.0,43.1971,43.2153,43.1425,43.1425,52750.0
2021-03-26 13:35:00,47.39,47.4,47.34,47.36,41740.0,43.1243,43.1334,43.0788,43.097,41740.0
2021-03-26 13:40:00,47.37,47.38,47.26,47.26,2852660.0,43.1061,43.1152,43.006,43.006,2852660.0
2021-03-26 13:45:00,47.27,47.27,47.08,47.1,205440.0,43.0151,43.0151,42.8422,42.8604,205440.0
2021-03-26 13:50:00,47.1,47.29,47.1,47.24,95780.0,42.8604,43.0333,42.8604,42.9878,95780.0
2021-03-26 13:55:00,47.23,47.29,47.2,47.29,74370.0,42.9787,43.0333,42.9514,43.0333,74370.0
2021-03-26 14:00:00,47.3,47.37,47.22,47.26,122660.0,43.0424,43.1061,42.9696,43.006,122660.0
2021-03-26 14:05:00,47.27,47.29,47.0,47.0,80090.0,43.0151,43.0333,42.7694,42.7694,80090.0
2021-03-26 14:10:00,47.03,47.03,46.79,46.82,103390.0,42.7967,42.7967,42.5783,42.6056,103390.0
2021-03-26 14:15:00,46.8,46.86,46.71,46.84,83160.0,42.5874,42.642,42.5055,42.6238,83160.0
2021-03-26 14:20:00,46.79,46.97,46.77,46.94,120750.0,42.5783,42.7421,42.5601,42.7148,120750.0
2021-03-26 14:25:00,46.93,47.05,46.9,47.04,111300.0,42.7057,42.8149,42.6784,42.8058,111300.0
2021-03-26 14:30:00,47.04,47.11,46.95,47.09,127740.0,42.8058,42.8695,42.7239,42.8513,127740.0
2021-03-26 14:35:00,47.13,47.2,47.07,47.18,107690.0,42.8877,42.9514,42.8331,42.9332,107690.0
2021-03-26 14:40:00,47.18,47.19,47.04,47.11,94820.0,42.9332,42.9423,42.8058,42.8695,94820.0
2021-03-26 14:45:00,47.14,47.14,46.94,46.98,56330.0,42.8968,42.8968,42.7148,42.7512,56330.0
2021-03-26 14:50:00,46.96,47.32,46.91,47.27,59870.0,42.733,43.0606,42.6875,43.0151,59870.0
2021-03-26 14:55:00,47.3,47.35,47.21,47.34,44420.0,43.0424,43.0879,42.9605,43.0788,44420.0
2021-03-26 15:00:00,47.34,47.44,47.31,47.38,125360.0,43.0788,43.1698,43.0515,43.1152,125360.0
2021-03-26 15:05:00,47.39,47.56,47.37,47.44,174540.0,43.1243,43.279,43.1061,43.1698,174540.0
2021-03-26 15:10:00,47.46,47.55,47.4,47.46,141820.0,43.188,43.2699,43.1334,43.188,141820.0
2021-03-26 15:15:00,47.45,47.61,47.45,47.59,108280.0,43.1789,43.3245,43.1789,43.3063,108280.0
2021-03-26 15:20:00,47.58,47.62,47.53,47.53,107820.0,43.2972,43.3336,43.2517,43.2517,107820.0
2021-03-26 15:25:00,47.56,47.64,47.51,47.64,110560.0,43.279,43.3518,43.2335,43.3518,110560.0
2021-03-26 15:30:00,47.62,47.65,47.59,47.62,279970.0,43.3336,43.3609,43.3063,43.3336,279970.0
2021-03-26 15:35:00,47.61,47.71,47.61,47.67,162040.0,43.3245,43.4155,43.3245,43.3791,162040.0
2021-03-26 15:40:00,47.67,47.71,47.61,47.62,132000.0,43.3791,43.4155,43.3245,43.3336,132000.0
2021-03-26 15:45:00,47.61,47.68,47.57,47.66,187760.0,43.3245,43.3882,43.2881,43.37,187760.0
2021-03-26 15:50:00,47.68,47.93,47.63,47.89,708940.0,43.3882,43.6157,43.3427,43.5793,708940.0
2021-03-26 15:55:00,47.9,48.3,47.89,48.25,2706550.0,43.5884,43.9524,43.5793,43.9069,2706550.0
2021-03-29 09:30:00,47.98,48.08,47.63,47.77,368030.0,43.6612,43.7522,43.3427,43.4701,368030.0
2021-03-29 09:35:00,47.82,48.12,47.8,48.03,147840.0,43.5156,43.7886,43.4974,43.7067,147840.0
2021-03-29 09:40:00,48.04,48.04,47.58,47.65,173690.0,43.7158,43.7158,43.2972,43.3609,173690.0
2021-03-29 09:45:00,47.66,47.76,47.46,47.47,151540.0,43.37,43.461,43.188,43.1971,151540.0
2021-03-29 09:50:00,47.48,47.6,47.38,47.44,95280.0,43.2062,43.3154,43.1152,43.1698,95280.0
2021-03-29 09:55:00,47.35,47.42,47.23,47.26,126850.0,43.0879,43.1516,42.9787,43.006,126850.0
2021-03-29 10:00:00,47.29,47.36,47.11,47.32,92280.0,43.0333,43.097,42.8695,43.0606,92280.0
2021-03-29 10:05:00,47.29,47.33,47.03,47.18,143250.0,43.0333,43.0697,42.7967,42.9332,143250.0
2021-03-29 10:10:00,47.15,47.34,47.07,47.29,54340.0,42.9059,43.0788,42.8331,43.0333,54340.0
2021-03-29 10:15:00,47.24,47.39,47.19,47.39,101080.0,42.9878,43.1243,42.9423,43.1243,101080.0
2021-03-29 10:20:00,47.35,47.4,47.21,47.26,73460.0,43.0879,43.1334,42.9605,43.006,73460.0
2021-03-29 10:25:00,47.23,47.36,47.23,47.27,50670.0,42.9787,43.097,42.9787,43.0151,50670.0
2021-03-29 10:30:00,47.19,47.3,47.19,47.25,97780.0,42.9423,43.0424,42.9423,42.9969,97780.0
2021-03-29 10:35:00,47.2,47.45,47.2,47.41,50960.0,42.9514,43.1789,42.9514,43.1425,50960.0
2021-03-29 10:40:00,47.41,47.44,47.34,47.34,89380.0,43.1425,43.1698,43.0788,43.0788,89380.0
2021-03-29 10:45:00,47.4,47.4,47.22,47.22,72190.0,43.1334,43.1334,42.9696,42.9696,72190.0
2021-03-29 10:50:00,47.18,47.24,47.1,47.14,97720.0,42.9332,42.9878,42.8604,42.8968,97720.0
2021-03-29 10:55:00,47.16,47.24,47.08,47.13,81320.0,42.915,42.9878,42.8422,42.8877,81320.0
2021-03-29 11:00:00,47.11,47.15,46.98,47.15,103090.0,42.8695,42.9059,42.7512,42.9059,103090.0
2021-03-29 11:05:00,47.12,47.17,47.02,47.17,98260.0,42.8786,42.9241,42.7876,42.9241,98260.0
2021-03-29 11:10:00,47.2,47.29,47.05,47.11,91940.0,42.9514,43.0333,42.8149,42.8695,91940.0
2021-03-29 11:15:00,47.1,47.14,47.03,47.03,67430.0,42.8604,42.8968,42.7967,42.7967,67430.0
2021-03-29 11:20:00,47.02,47.2,46.98,47.2,57950.0,42.7876,42.9514,42.7512,42.9514,57950.0
2021-03-29 11:25:00,47.2,47.29,47.12,47.22,55870.0,42.9514,43.0333,42.8786,42.9696,55870.0
2021-03-29 11:30:00,47.27,47.27,47.17,47.22,61900.0,43.0151,43.0151,42.9241,42.9696,61900.0
2021-03-29 11:35:00,47.22,47.28,47.15,47.2,53020.0,42.9696,43.0242,42.9059,42.9514,53020.0
2021-03-29 11:40:00,47.23,47.29,47.19,47.26,44020.0,42.9787,43.0333,42.9423,43.006,44020.0
2021-03-29 11:45:00,47.21,47.31,47.21,47.24,31780.0,42.9605,43.0515,42.9605,42.9878,31780.0
2021-03-29 11:50:00,47.24,47.56,47.23,47.56,66800.0,42.9878,43.279,42.9787,43.279,66800.0
2021-03-29 11:55:00,47.54,47.6,47.48,47.48,66490.0,43.2608,43.3154,43.2062,43.2062,66490.0
2021-03-29 12:00:00,47.46,47.6,47.46,47.56,80720.0,43.188,43.3154,43.188,43.279,80720.0
2021-03-29 12:05:00,47.55,47.58,47.43,47.43,66150.0,43.2699,43.2972,43.1607,43.1607,66150.0
2021-03-29 12:10:00,47.47,47.5,47.36,47.45,66050.0,43.1971,43.2244,43.097,43.1789,66050.0
2021-03-29 12:15:00,47.44,47.52,47.43,47.49,56280.0,43.1698,43.2426,43.1607,43.2153,56280.0
2021-03-29 12:20:00,47.47,47.49,47.43,47.43,33030.0,43.1971,43.2153,43.1607,43.1607,33030.0
2021-03-29 12:25:00,47.44,47.58,47.43,47.57,84750.0,43.1698,43.2972,43.1607,43.2881,84750.0
2021-03-29 12:30:00,47.56,47.61,47.5,47.6,51570.0,43.279,43.3245,43.2244,43.3154,51570.0
2021-03-29 12:35:00,47.6,47.67,47.59,47.67,37940.0,43.3154,43.3791,43.3063,43.3791,37940.0
2021-03-29 12:40:00,47.66,47.82,47.65,47.81,72450.0,43.37,43.5156,43.3609,43.5065,72450.0
2021-03-29 12:45:00,47.83,47.83,47.73,47.75,62010.0,43.5247,43.5247,43.4337,43.4519,62010.0
2021-03-29 12:50:00,47.78,47.95,47.73,47.94,58090.0,43.4792,43.6339,43.4337,43.6248,58090.0
2021-03-29 12:55:00,47.95,48.01,47.91,47.94,83250.0,43.6339,43.6885,43.5975,43.6248,83250.0
2021-03-29 13:00:00,47.97,48.03,47.9,47.97,56000.0,43.6521,43.7067,43.5884,43.6521,56000.0
2021-03-29 13:05:00,47.98,48.05,47.98,48.0,58430.0,43.6612,43.7249,43.6612,43.6794,58430.0
2021-03-29 13:10:00,48.01,48.06,47.96,47.99,82520.0,43.6885,43.734,43.643,43.6703,82520.0
2021-03-29 13:15:00,48.01,48.03,47.96,48.01,46720.0,43.6885,43.7067,43.643,43.6885,46720.0
2021-03-29 13:20:00,48.01,48.04,47.97,47.98,236340.0,43.6885,43.7158,43.6521,43.6612,236340.0
2021-03-29 13:25:00,47.99,48.0,47.88,47.88,107380.0,43.6703,43.6794,43.5702,43.5702,107380.0
2021-03-29 13:30:00,47.87,47.98,47.72,47.98,235600.0,43.5611,43.6612,43.4246,43.6612,235600.0
2021-03-29 13:35:00,47.99,47.99,47.75,47.75,5763240.0,43.6703,43.6703,43.4519,43.4519,5763240.0
2021-03-29 13:40:00,47.78,47.9,47.76,47.78,161460.0,43.4792,43.5884,43.461,43.4792,161460.0
2021-03-29 13:45:00,47.74,47.85,47.72,47.77,69240.0,43.4428,43.5429,43.4246,43.4701,69240.0
2021-03-29 13:50:00,47.74,47.79,47.63,47.63,96560.0,43.4428,43.4883,43.3427,43.3427,96560.0
2021-03-29 13:55:00,47.62,47.65,47.46,47.49,61770.0,43.3336,43.3609,43.188,43.2153,61770.0
2021-03-29 14:00:00,47.49,47.57,47.36,47.39,117580.0,43.2153,43.2881,43.097,43.1243,117580.0
2021-03-29 14:05:00,47.4,47.42,47.3,47.35,90210.0,43.1334,43.1516,43.0424,43.0879,90210.0
2021-03-29 14:10:00,47.33,47.35,47.2,47.34,72430.0,43.0697,43.0879,42.9514,43.0788,72430.0
2021-03-29 14:15:00,47.34,47.36,47.19,47.19,83780.0,43.0788,43.097,42.9423,42.9423,83780.0
2021-03-29 14:20:00,47.18,47.24,47.08,47.14,187670.0,42.9332,42.9878,42.8422,42.8968,187670.0
2021-03-29 14:25:00,47.12,47.17,47.07,47.13,79540.0,42.8786,42.9241,42.8331,42.8877,79540.0
2021-03-29 14:30:00,47.12,47.12,46.94,46.96,115490.0,42.8786,42.8786,42.7148,42.733,115490.0
2021-03-29 14:35:00,46.96,47.0,46.92,46.93,131600.0,42.733,42.7694,42.6966,42.7057,131600.0
2021-03-29 14:40:00,46.92,46.98,46.88,46.9,98350.0,42.6966,42.7512,42.6602,42.6784,98350.0
2021-03-29 14:45:00,46.88,47.06,46.88,46.96,109800.0,42.6602,42.824,42.6602,42.733,109800.0
2021-03-29 14:50:00,46.93,47.02,46.88,46.96,88870.0,42.7057,42.7876,42.6602,42.733,88870.0
2021-03-29 14:55:00,46.95,46.95,46.83,46.91,56140.0,42.7239,42.7239,42.6147,42.6875,56140.0
2021-03-29 15:00:00,46.94,47.12,46.94,47.08,84420.0,42.7148,42.8786,42.7148,42.8422,84420.0
2021-03-29 15:05:00,47.08,47.1,47.02,47.05,59030.0,42.8422,42.8604,42.7876,42.8149,59030.0
2021-03-29 15:10:00,47.05,47.23,47.03,47.23,94820.0,42.8149,42.9787,42.7967,42.9787,94820.0
2021-03-29 15:15:00,47.22,47.31,47.2,47.29,123910.0,42.9696,43.0515,42.9514,43.0333,123910.0
2021-03-29 15:20:00,47.29,47.41,47.25,47.41,102080.0,43.0333,43.1425,42.9969,43.1425,102080.0
2021-03-29 15:25:00,47.43,47.43,47.31,47.38,112610.0,43.1607,43.1607,43.0515,43.1152,112610.0
2021-03-29 15:30:00,47.4,47.4,47.33,47.35,136470.0,43.1334,43.1334,43.0697,43.0879,136470.0
2021-03-29 15:35:00,47.34,47.4,47.31,47.39,187810.0,43.0788,43.1334,43.0515,43.1243,187810.0
2021-03-29 15:40:00,47.4,47.4,47.27,47.27,138780.0,43.1334,43.1334,43.0151,43.0151,138780.0
2021-03-29 15:45:00,47.28,47.37,47.25,47.3,174180.0,43.0242,43.1061,42.9969,43.0424,174180.0
2021-03-29 15:50:00,47.28,47.36,47.19,47.22,424780.0,43.0242,43.097,42.9423,42.9696,424780.0
2021-03-29 15:55:00,47.22,47.3,47.16,47.29,887230.0,42.9696,43.0424,42.915,43.0333,887230.0
2021-03-30 09:30:00,46.38,46.4,45.8,45.9,1168760.0,42.2052,42.2234,41.6774,41.7684,1168760.0
2021-03-30 09:35:00,45.91,46.13,45.84,45.99,375160.0,41.7775,41.9777,41.7138,41.8503,375160.0
2021-03-30 09:40:00,45.96,46.05,45.91,45.99,474300.0,41.823,41.9049,41.7775,41.8503,474300.0
2021-03-30 09:45:00,45.98,46.0,45.87,45.96,460570.0,41.8412,41.8594,41.7411,41.823,460570.0
2021-03-30 09:50:00,45.95,46.01,45.8,45.94,302290.0,41.8139,41.8685,41.6774,41.8048,302290.0
2021-03-30 09:55:00,45.93,45.99,45.85,45.9,120770.0,41.7957,41.8503,41.7229,41.7684,120770.0
2021-03-30 10:00:00,45.9,45.94,45.76,45.78,146620.0,41.7684,41.8048,41.641,41.6592,146620.0
2021-03-30 10:05:00,45.78,45.81,45.67,45.74,205870.0,41.6592,41.6865,41.5591,41.6228,205870.0
2021-03-30 10:10:00,45.76,45.82,45.68,45.71,328300.0,41.641,41.6956,41.5682,41.5955,328300.0
2021-03-30 10:15:00,45.71,45.71,45.49,45.5,305880.0,41.5955,41.5955,41.3953,41.4044,305880.0
2021-03-30 10:20:00,45.5,45.5,45.3,45.32,485450.0,41.4044,41.4044,41.2224,41.2406,485450.0
2021-03-30 10:25:00,45.34,45.43,45.3,45.39,360930.0,41.2588,41.3407,41.2224,41.3043,360930.0
2021-03-30 10:30:00,45.43,45.56,45.37,45.49,472040.0,41.3407,41.459,41.2861,41.3953,472040.0
2021-03-30 10:35:00,45.49,45.66,45.39,45.63,227300.0,41.3953,41.55,41.3043,41.5227,227300.0
2021-03-30 10:40:00,45.64,45.72,45.58,45.61,259970.0,41.5318,41.6046,41.4772,41.5045,259970.0
2021-03-30 10:45:00,45.61,45.67,45.55,45.58,324360.0,41.5045,41.5591,41.4499,41.4772,324360.0
2021-03-30 10:50:00,45.59,45.59,45.4,45.43,158420.0,41.4863,41.4863,41.3134,41.3407,158420.0
2021-03-30 10:55:00,45.43,45.44,45.35,45.4,259140.0,41.3407,41.3498,41.2679,41.3134,259140.0
2021-03-30 11:00:00,45.43,45.55,45.37,45.49,166060.0,41.3407,41.4499,41.2861,41.3953,166060.0
2021-03-30 11:05:00,45.5,45.59,45.38,45.57,119820.0,41.4044,41.4863,41.2952,41.4681,119820.0
2021-03-30 11:10:00,45.62,45.71,45.54,45.58,184530.0,41.5136,41.5955,41.4408,41.4772,184530.0
2021-03-30 11:15:00,45.58,45.66,45.55,45.65,165290.0,41.4772,41.55,41.4499,41.5409,165290.0
2021-03-30 11:20:00,45.65,45.66,45.58,45.64,118860.0,41.5409,41.55,41.4772,41.5318,118860.0
2021-03-30 11:25:00,45.64,45.74,45.6,45.71,121030.0,41.5318,41.6228,41.4954,41.5955,121030.0
2021-03-30 11:30:00,45.7,45.75,45.66,45.7,101050.0,41.5864,41.6319,41.55,41.5864,101050.0
2021-03-30 11:35:00,45.71,45.77,45.69,45.72,94190.0,41.5955,41.6501,41.5773,41.6046,94190.0
2021-03-30 11:40:00,45.72,45.73,45.6,45.62,76010.0,41.6046,41.6137,41.4954,41.5136,76010.0
2021-03-30 11:45:00,45.63,45.65,45.5,45.51,112720.0,41.5227,41.5409,41.4044,41.4135,112720.0
2021-03-30 11:50:00,45.5,45.53,45.42,45.42,139280.0,41.4044,41.4317,41.3316,41.3316,139280.0
2021-03-30 11:55:00,45.43,45.45,45.34,45.39,142650.0,41.3407,41.3589,41.2588,41.3043,142650.0
2021-03-30 12:00:00,45.38,45.4,45.33,45.38,96430.0,41.2952,41.3134,41.2497,41.2952,96430.0
2021-03-30 12:05:00,45.39,45.48,45.39,45.46,117930.0,41.3043,41.3862,41.3043,41.368,117930.0
2021-03-30 12:10:00,45.48,45.49,45.39,45.41,106880.0,41.3862,41.3953,41.3043,41.3225,106880.0
2021-03-30 12:15:00,45.4,45.42,45.34,45.36,74290.0,41.3134,41.3316,41.2588,41.277,74290.0
2021-03-30 12:20:00,45.36,45.36,45.28,45.32,233860.0,41.277,41.277,41.2042,41.2406,233860.0
2021-03-30 12:25:00,45.31,45.41,45.31,45.38,321870.0,41.2315,41.3225,41.2315,41.2952,321870.0
2021-03-30 12:30:00,45.39,45.44,45.39,45.43,116150.0,41.3043,41.3498,41.3043,41.3407,116150.0
2021-03-30 12:35:00,45.41,45.52,45.37,45.47,110820.0,41.3225,41.4226,41.2861,41.3771,110820.0
2021-03-30 12:40:00,45.48,45.48,45.37,45.41,72170.0,41.3862,41.3862,41.2861,41.3225,72170.0
2021-03-30 12:45:00,45.42,45.47,45.4,45.45,81160.0,41.3316,41.3771,41.3134,41.3589,81160.0
2021-03-30 12:50:00,45.46,45.47,45.34,45.41,120510.0,41.368,41.3771,41.2588,41.3225,120510.0
2021-03-30 12:55:00,45.4,45.43,45.34,45.35,101300.0,41.3134,41.3407,41.2588,41.2679,101300.0
2021-03-30 13:00:00,45.34,45.34,45.16,45.23,149820.0,41.2588,41.2588,41.095,41.1587,149820.0
2021-03-30 13:05:00,45.25,45.27,45.19,45.23,141930.0,41.1769,41.1951,41.1223,41.1587,141930.0
2021-03-30 13:10:00,45.22,45.31,45.21,45.31,57120.0,41.1496,41.2315,41.1405,41.2315,57120.0
2021-03-30 13:15:00,45.31,45.36,45.3,45.33,72770.0,41.2315,41.277,41.2224,41.2497,72770.0
2021-03-30 13:20:00,45.31,45.4,45.31,45.39,41290.0,41.2315,41.3134,41.2315,41.3043,41290.0
2021-03-30 13:25:00,45.39,45.44,45.37,45.39,90480.0,41.3043,41.3498,41.2861,41.3043,90480.0
2021-03-30 13:30:00,45.39,45.41,45.32,45.37,62300.0,41.3043,41.3225,41.2406,41.2861,62300.0
2021-03-30 13:35:00,45.42,45.48,45.39,45.47,103150.0,41.3316,41.3862,41.3043,41.3771,103150.0
2021-03-30 13:40:00,45.47,45.51,45.45,45.45,71650.0,41.3771,41.4135,41.3589,41.3589,71650.0
2021-03-30 13:45:00,45.46,45.47,45.39,45.42,46060.0,41.368,41.3771,41.3043,41.3316,46060.0
2021-03-30 13:50:00,45.43,45.49,45.4,45.46,53760.0,41.3407,41.3953,41.3134,41.368,53760.0
2021-03-30 13:55:00,45.45,45.49,45.43,45.44,33290.0,41.3589,41.3953,41.3407,41.3498,33290.0
2021-03-30 14:00:00,45.42,45.43,45.34,45.37,42730.0,41.3316,41.3407,41.2588,41.2861,42730.0
2021-03-30 14:05:00,45.38,45.43,45.36,45.41,65660.0,41.2952,41.3407,41.277,41.3225,65660.0
2021-03-30 14:10:00,45.37,45.4,45.34,45.39,53200.0,41.2861,41.3134,41.2588,41.3043,53200.0
2021-03-30 14:15:00,45.4,45.46,45.39,45.43,59190.0,41.3134,41.368,41.3043,41.3407,59190.0
2021-03-30 14:20:00,45.44,45.44,45.32,45.32,81210.0,41.3498,41.3498,41.2406,41.2406,81210.0
2021-03-30 14:25:00,45.33,45.33,45.28,45.33,52810.0,41.2497,41.2497,41.2042,41.2497,52810.0
2021-03-30 14:30:00,45.32,45.44,45.32,45.44,79140.0,41.2406,41.3498,41.2406,41.3498,79140.0
2021-03-30 14:35:00,45.43,45.46,45.4,45.44,133490.0,41.3407,41.368,41.3134,41.3498,133490.0
2021-03-30 14:40:00,45.43,45.49,45.38,45.41,137140.0,41.3407,41.3953,41.2952,41.3225,137140.0
2021-03-30 14:45:00,45.44,45.46,45.38,45.43,85280.0,41.3498,41.368,41.2952,41.3407,85280.0
2021-03-30 14:50:00,45.46,45.54,45.45,45.52,96280.0,41.368,41.4408,41.3589,41.4226,96280.0
2021-03-30 14:55:00,45.53,45.65,45.49,45.59,87900.0,41.4317,41.5409,41.3953,41.4863,87900.0
2021-03-30 15:00:00,45.59,45.64,45.51,45.62,170610.0,41.4863,41.5318,41.4135,41.5136,170610.0
2021-03-30 15:05:00,45.6,45.66,45.58,45.64,105920.0,41.4954,41.55,41.4772,41.5318,105920.0
2021-03-30 15:10:00,45.64,45.64,45.56,45.58,114450.0,41.5318,41.5318,41.459,41.4772,114450.0
2021-03-30 15:15:00,45.58,45.58,45.48,45.53,133190.0,41.4772,41.4772,41.3862,41.4317,133190.0
2021-03-30 15:20:00,45.54,45.58,45.54,45.56,97610.0,41.4408,41.4772,41.4408,41.459,97610.0
2021-03-30 15:25:00,45.56,45.57,45.5,45.52,129000.0,41.459,41.4681,41.4044,41.4226,129000.0
2021-03-30 15:30:00,45.53,45.58,45.52,45.58,163730.0,41.4317,41.4772,41.4226,41.4772,163730.0
2021-03-30 15:35:00,45.58,45.61,45.53,45.56,309980.0,41.4772,41.5045,41.4317,41.459,309980.0
2021-03-30 15:40:00,45.58,45.65,45.57,45.58,293580.0,41.4772,41.5409,41.4681,41.4772,293580.0
2021-03-30 15:45:00,45.58,45.66,45.56,45.58,213510.0,41.4772,41.55,41.459,41.4772,213510.0
2021-03-30 15:50:00,45.58,45.58,45.47,45.49,448090.0,41.4772,41.4772,41.3771,41.3953,448090.0
2021-03-30 15:55:00,45.48,45.7,45.43,45.68,1410400.0,41.3862,41.5864,41.3407,41.5682,1410400.0
2021-03-31 09:30:00,45.9,45.95,45.24,45.88,644520.0,41.7684,41.8139,41.1678,41.7502,644520.0
2021-03-31 09:35:00,45.93,45.99,45.85,45.93,198750.0,41.7957,41.8503,41.7229,41.7957,198750.0
2021-03-31 09:40:00,45.97,46.2,45.97,46.18,221550.0,41.8321,42.0414,41.8321,42.0232,221550.0
2021-03-31 09:45:00,46.2,46.27,46.1,46.23,166250.0,42.0414,42.1051,41.9504,42.0687,166250.0
2021-03-31 09:50:00,46.25,46.37,46.22,46.37,148940.0,42.0869,42.1961,42.0596,42.1961,148940.0
2021-03-31 09:55:00,46.37,46.48,46.35,46.41,159010.0,42.1961,42.2962,42.1779,42.2325,159010.0
2021-03-31 10:00:00,46.44,46.58,46.43,46.48,225590.0,42.2598,42.3872,42.2507,42.2962,225590.0
2021-03-31 10:05:00,46.42,46.55,46.38,46.49,158930.0,42.2416,42.3599,42.2052,42.3053,158930.0
2021-03-31 10:10:00,46.45,46.46,46.34,46.4,333980.0,42.2689,42.278,42.1688,42.2234,333980.0
2021-03-31 10:15:00,46.43,46.49,46.38,46.48,125080.0,42.2507,42.3053,42.2052,42.2962,125080.0
2021-03-31 10:20:00,46.54,46.55,46.38,46.41,99690.0,42.3508,42.3599,42.2052,42.2325,99690.0
2021-03-31 10:25:00,46.42,46.43,46.27,46.27,201600.0,42.2416,42.2507,42.1051,42.1051,201600.0
2021-03-31 10:30:00,46.28,46.41,46.28,46.35,114300.0,42.1142,42.2325,42.1142,42.1779,114300.0
2021-03-31 10:35:00,46.36,46.42,46.33,46.4,78340.0,42.187,42.2416,42.1597,42.2234,78340.0
2021-03-31 10:40:00,46.4,46.52,46.4,46.5,110490.0,42.2234,42.3326,42.2234,42.3144,110490.0
2021-03-31 10:45:00,46.51,46.57,46.43,46.43,87810.0,42.3235,42.3781,42.2507,42.2507,87810.0
2021-03-31 10:50:00,46.42,46.5,46.34,46.38,141210.0,42.2416,42.3144,42.1688,42.2052,141210.0
2021-03-31 10:55:00,46.39,46.4,46.33,46.36,73310.0,42.2143,42.2234,42.1597,42.187,73310.0
2021-03-31 11:00:00,46.36,46.51,46.36,46.46,65330.0,42.187,42.3235,42.187,42.278,65330.0
2021-03-31 11:05:00,46.48,46.55,46.45,46.5,99770.0,42.2962,42.3599,42.2689,42.3144,99770.0
2021-03-31 11:10:00,46.49,46.57,46.49,46.53,97570.0,42.3053,42.3781,42.3053,42.3417,97570.0
2021-03-31 11:15:00,46.54,46.56,46.44,46.44,90280.0,42.3508,42.369,42.2598,42.2598,90280.0
2021-03-31 11:20:00,46.42,46.44,46.31,46.38,104390.0,42.2416,42.2598,42.1415,42.2052,104390.0
2021-03-31 11:25:00,46.39,46.41,46.3,46.31,79270.0,42.2143,42.2325,42.1324,42.1415,79270.0
2021-03-31 11:30:00,46.33,46.37,46.19,46.23,257560.0,42.1597,42.1961,42.0323,42.0687,257560.0
2021-03-31 11:35:00,46.25,46.3,46.2,46.27,134350.0,42.0869,42.1324,42.0414,42.1051,134350.0
2021-03-31 11:40:00,46.27,46.28,46.2,46.2,115120.0,42.1051,42.1142,42.0414,42.0414,115120.0
2021-03-31 11:45:00,46.21,46.27,46.2,46.25,107670.0,42.0505,42.1051,42.0414,42.0869,107670.0
2021-03-31 11:50:00,46.27,46.28,46.19,46.24,76520.0,42.1051,42.1142,42.0323,42.0778,76520.0
2021-03-31 11:55:00,46.25,46.25,46.14,46.18,50020.0,42.0869,42.0869,41.9868,42.0232,50020.0
2021-03-31 12:00:00,46.21,46.35,46.21,46.34,92870.0,42.0505,42.1779,42.0505,42.1688,92870.0
2021-03-31 12:05:00,46.33,46.36,46.25,46.25,77140.0,42.1597,42.187,42.0869,42.0869,77140.0
2021-03-31 12:10:00,46.27,46.31,46.23,46.28,99340.0,42.1051,42.1415,42.0687,42.1142,99340.0
2021-03-31 12:15:00,46.27,46.3,46.26,46.3,83790.0,42.1051,42.1324,42.096,42.1324,83790.0
2021-03-31 12:20:00,46.32,46.42,46.3,46.42,86050.0,42.1506,42.2416,42.1324,42.2416,86050.0
2021-03-31 12:25:00,46.45,46.46,46.41,46.43,72410.0,42.2689,42.278,42.2325,42.2507,72410.0
2021-03-31 12:30:00,46.45,46.51,46.45,46.46,51360.0,42.2689,42.3235,42.2689,42.278,51360.0
2021-03-31 12:35:00,46.47,46.48,46.44,46.44,54480.0,42.2871,42.2962,42.2598,42.2598,54480.0
2021-03-31 12:40:00,46.45,46.47,46.38,46.41,76220.0,42.2689,42.2871,42.2052,42.2325,76220.0
2021-03-31 12:45:00,46.41,46.42,46.37,46.41,60130.0,42.2325,42.2416,42.1961,42.2325,60130.0
2021-03-31 12:50:00,46.4,46.42,46.38,46.41,33920.0,42.2234,42.2416,42.2052,42.2325,33920.0
2021-03-31 12:55:00,46.41,46.47,46.41,46.45,86790.0,42.2325,42.2871,42.2325,42.2689,86790.0
2021-03-31 13:00:00,46.46,46.49,46.39,46.41,253400.0,42.278,42.3053,42.2143,42.2325,253400.0
2021-03-31 13:05:00,46.43,46.46,46.42,46.44,46780.0,42.2507,42.278,42.2416,42.2598,46780.0
2021-03-31 13:10:00,46.46,46.49,46.45,46.48,80000.0,42.278,42.3053,42.2689,42.2962,80000.0
2021-03-31 13:15:00,46.48,46.57,46.48,46.53,133010.0,42.2962,42.3781,42.2962,42.3417,133010.0
2021-03-31 13:20:00,46.53,46.54,46.5,46.54,48340.0,42.3417,42.3508,42.3144,42.3508,48340.0
2021-03-31 13:25:00,46.55,46.56,46.51,46.52,95430.0,42.3599,42.369,42.3235,42.3326,95430.0
2021-03-31 13:30:00,46.52,46.58,46.51,46.58,122040.0,42.3326,42.3872,42.3235,42.3872,122040.0
2021-03-31 13:35:00,46.58,46.62,46.57,46.57,103510.0,42.3872,42.4236,42.3781,42.3781,103510.0
2021-03-31 13:40:00,46.57,46.59,46.46,46.47,95720.0,42.3781,42.3963,42.278,42.2871,95720.0
2021-03-31 13:45:00,46.46,46.47,46.4,46.42,124040.0,42.278,42.2871,42.2234,42.2416,124040.0
2021-03-31 13:50:00,46.43,46.52,46.43,46.51,107570.0,42.2507,42.3326,42.2507,42.3235,107570.0
2021-03-31 13:55:00,46.51,46.56,46.49,46.49,56420.0,42.3235,42.369,42.3053,42.3053,56420.0
2021-03-31 14:00:00,46.49,46.51,46.44,46.46,51190.0,42.3053,42.3235,42.2598,42.278,51190.0
2021-03-31 14:05:00,46.45,46.47,46.36,46.4,142490.0,42.2689,42.2871,42.187,42.2234,142490.0
2021-03-31 14:10:00,46.42,46.42,46.33,46.35,526960.0,42.2416,42.2416,42.1597,42.1779,526960.0
2021-03-31 14:15:00,46.35,46.46,46.32,46.44,499040.0,42.1779,42.278,42.1506,42.2598,499040.0
2021-03-31 14:20:00,46.47,46.58,46.47,46.56,223390.0,42.2871,42.3872,42.2871,42.369,223390.0
2021-03-31 14:25:00,46.57,46.62,46.56,46.61,66560.0,42.3781,42.4236,42.369,42.4145,66560.0
2021-03-31 14:30:00,46.62,46.64,46.53,46.56,116240.0,42.4236,42.4418,42.3417,42.369,116240.0
2021-03-31 14:35:00,46.56,46.58,46.49,46.52,178180.0,42.369,42.3872,42.3053,42.3326,178180.0
2021-03-31 14:40:00,46.52,46.56,46.4,46.52,84760.0,42.3326,42.369,42.2234,42.3326,84760.0
2021-03-31 14:45:00,46.51,46.51,46.47,46.47,55850.0,42.3235,42.3235,42.2871,42.2871,55850.0
2021-03-31 14:50:00,46.48,46.55,46.47,46.53,81500.0,42.2962,42.3599,42.2871,42.3417,81500.0
2021-03-31 14:55:00,46.56,46.63,46.53,46.53,52100.0,42.369,42.4327,42.3417,42.3417,52100.0
2021-03-31 15:00:00,46.56,46.61,46.53,46.57,87020.0,42.369,42.4145,42.3417,42.3781,87020.0
2021-03-31 15:05:00,46.56,46.65,46.53,46.65,87950.0,42.369,42.4509,42.3417,42.4509,87950.0
2021-03-31 15:10:00,46.68,46.69,46.64,46.65,169880.0,42.4782,42.4873,42.4418,42.4509,169880.0
2021-03-31 15:15:00,46.66,46.67,46.61,46.63,87670.0,42.46,42.4691,42.4145,42.4327,87670.0
2021-03-31 15:20:00,46.64,46.67,46.62,46.62,152720.0,42.4418,42.4691,42.4236,42.4236,152720.0
2021-03-31 15:25:00,46.63,46.66,46.56,46.57,66980.0,42.4327,42.46,42.369,42.3781,66980.0
2021-03-31 15:30:00,46.56,46.66,46.56,46.59,151170.0,42.369,42.46,42.369,42.3963,151170.0
2021-03-31 15:35:00,46.59,46.69,46.57,46.65,524340.0,42.3963,42.4873,42.3781,42.4509,524340.0
2021-03-31 15:40:00,46.64,46.71,46.56,46.56,170280.0,42.4418,42.5055,42.369,42.369,170280.0
2021-03-31 15:45:00,46.55,46.58,46.5,46.51,225700.0,42.3599,42.3872,42.3144,42.3235,225700.0
2021-03-31 15:50:00,46.52,46.57,46.27,46.31,619720.0,42.3326,42.3781,42.1051,42.1415,619720.0
2021-03-31 15:55:00,46.27,46.45,46.27,46.37,1587210.0,42.1051,42.2689,42.1051,42.1961,1587210.0
2021-04-01 09:30:00,47.19,47.32,47.12,47.25,677840.0,42.9423,43.0606,42.8786,42.9969,677840.0
2021-04-01 09:35:00,47.26,47.37,47.15,47.35,411930.0,43.006,43.1061,42.9059,43.0879,411930.0
2021-04-01 09:40:00,47.35,47.37,47.25,47.33,197080.0,43.0879,43.1061,42.9969,43.0697,197080.0
2021-04-01 09:45:00,47.33,47.41,47.28,47.38,161680.0,43.0697,43.1425,43.0242,43.1152,161680.0
2021-04-01 09:50:00,47.32,47.32,47.16,47.24,87780.0,43.0606,43.0606,42.915,42.9878,87780.0
2021-04-01 09:55:00,47.23,47.23,47.07,47.1,139820.0,42.9787,42.9787,42.8331,42.8604,139820.0
2021-04-01 10:00:00,47.11,47.14,46.94,46.96,156880.0,42.8695,42.8968,42.7148,42.733,156880.0
2021-04-01 10:05:00,46.96,47.24,46.92,47.12,171730.0,42.733,42.9878,42.6966,42.8786,171730.0
2021-04-01 10:10:00,47.12,47.19,47.08,47.12,425290.0,42.8786,42.9423,42.8422,42.8786,425290.0
2021-04-01 10:15:00,47.12,47.31,47.1,47.3,338680.0,42.8786,43.0515,42.8604,43.0424,338680.0
2021-04-01 10:20:00,47.28,47.37,47.26,47.35,107850.0,43.0242,43.1061,43.006,43.0879,107850.0
2021-04-01 10:25:00,47.34,47.35,47.13,47.3,175150.0,43.0788,43.0879,42.8877,43.0424,175150.0
2021-04-01 10:30:00,47.3,47.32,47.2,47.3,136380.0,43.0424,43.0606,42.9514,43.0424,136380.0
2021-04-01 10:35:00,47.3,47.32,47.11,47.13,129130.0,43.0424,43.0606,42.8695,42.8877,129130.0
2021-04-01 10:40:00,47.12,47.28,47.12,47.27,111150.0,42.8786,43.0242,42.8786,43.0151,111150.0
2021-04-01 10:45:00,47.26,47.27,47.21,47.27,61320.0,43.006,43.0151,42.9605,43.0151,61320.0
2021-04-01 10:50:00,47.25,47.3,47.22,47.23,75670.0,42.9969,43.0424,42.9696,42.9787,75670.0
2021-04-01 10:55:00,47.24,47.24,47.17,47.24,93050.0,42.9878,42.9878,42.9241,42.9878,93050.0
2021-04-01 11:00:00,47.25,47.35,47.23,47.32,94630.0,42.9969,43.0879,42.9787,43.0606,94630.0
2021-04-01 11:05:00,47.3,47.3,47.18,47.19,30240.0,43.0424,43.0424,42.9332,42.9423,30240.0
2021-04-01 11:10:00,47.18,47.23,47.16,47.18,55100.0,42.9332,42.9787,42.915,42.9332,55100.0
2021-04-01 11:15:00,47.18,47.19,47.08,47.12,71380.0,42.9332,42.9423,42.8422,42.8786,71380.0
2021-04-01 11:20:00,47.11,47.25,47.11,47.2,57100.0,42.8695,42.9969,42.8695,42.9514,57100.0
2021-04-01 11:25:00,47.21,47.27,47.21,47.25,69510.0,42.9605,43.0151,42.9605,42.9969,69510.0
2021-04-01 11:30:00,47.26,47.33,47.26,47.32,72430.0,43.006,43.0697,43.006,43.0606,72430.0
2021-04-01 11:35:00,47.32,47.33,47.26,47.3,41750.0,43.0606,43.0697,43.006,43.0424,41750.0
2021-04-01 11:40:00,47.32,47.33,47.13,47.17,168350.0,43.0606,43.0697,42.8877,42.9241,168350.0
2021-04-01 11:45:00,47.16,47.25,47.1,47.2,92360.0,42.915,42.9969,42.8604,42.9514,92360.0
2021-04-01 11:50:00,47.21,47.25,47.15,47.15,43650.0,42.9605,42.9969,42.9059,42.9059,43650.0
2021-04-01 11:55:00,47.17,47.22,47.13,47.13,59470.0,42.9241,42.9696,42.8877,42.8877,59470.0
2021-04-01 12:00:00,47.14,47.24,47.08,47.22,37640.0,42.8968,42.9878,42.8422,42.9696,37640.0
2021-04-01 12:05:00,47.24,47.26,47.2,47.22,81620.0,42.9878,43.006,42.9514,42.9696,81620.0
2021-04-01 12:10:00,47.23,47.24,47.2,47.22,68020.0,42.9787,42.9878,42.9514,42.9696,68020.0
2021-04-01 12:15:00,47.23,47.25,47.17,47.25,62890.0,42.9787,42.9969,42.9241,42.9969,62890.0
2021-04-01 12:20:00,47.24,47.26,47.21,47.23,50720.0,42.9878,43.006,42.9605,42.9787,50720.0
2021-04-01 12:25:00,47.22,47.24,47.19,47.24,28380.0,42.9696,42.9878,42.9423,42.9878,28380.0
2021-04-01 12:30:00,47.25,47.26,47.18,47.19,85050.0,42.9969,43.006,42.9332,42.9423,85050.0
2021-04-01 12:35:00,47.18,47.22,47.17,47.18,28420.0,42.9332,42.9696,42.9241,42.9332,28420.0
2021-04-01 12:40:00,47.17,47.18,47.14,47.18,46820.0,42.9241,42.9332,42.8968,42.9332,46820.0
2021-04-01 12:45:00,47.2,47.29,47.2,47.23,55240.0,42.9514,43.0333,42.9514,42.9787,55240.0
2021-04-01 12:50:00,47.23,47.29,47.22,47.28,101250.0,42.9787,43.0333,42.9696,43.0242,101250.0
2021-04-01 12:55:00,47.28,47.37,47.28,47.36,59680.0,43.0242,43.1061,43.0242,43.097,59680.0
2021-04-01 13:00:00,47.38,47.4,47.36,47.38,47080.0,43.1152,43.1334,43.097,43.1152,47080.0
2021-04-01 13:05:00,47.37,47.41,47.35,47.39,65250.0,43.1061,43.1425,43.0879,43.1243,65250.0
2021-04-01 13:10:00,47.38,47.41,47.33,47.36,60420.0,43.1152,43.1425,43.0697,43.097,60420.0
2021-04-01 13:15:00,47.37,47.4,47.26,47.29,67390.0,43.1061,43.1334,43.006,43.0333,67390.0
2021-04-01 13:20:00,47.31,47.35,47.3,47.32,61580.0,43.0515,43.0879,43.0424,43.0606,61580.0
2021-04-01 13:25:00,47.32,47.34,47.28,47.28,24780.0,43.0606,43.0788,43.0242,43.0242,24780.0
2021-04-01 13:30:00,47.28,47.35,47.26,47.33,69240.0,43.0242,43.0879,43.006,43.0697,69240.0
2021-04-01 13:35:00,47.33,47.4,47.32,47.37,206750.0,43.0697,43.1334,43.0606,43.1061,206750.0
2021-04-01 13:40:00,47.38,47.4,47.35,47.37,178230.0,43.1152,43.1334,43.0879,43.1061,178230.0
2021-04-01 13:45:00,47.36,47.38,47.3,47.3,152250.0,43.097,43.1152,43.0424,43.0424,152250.0
2021-04-01 13:50:00,47.3,47.4,47.29,47.39,102540.0,43.0424,43.1334,43.0333,43.1243,102540.0
2021-04-01 13:55:00,47.41,47.47,47.41,47.45,69960.0,43.1425,43.1971,43.1425,43.1789,69960.0
2021-04-01 14:00:00,47.46,47.48,47.45,47.48,68090.0,43.188,43.2062,43.1789,43.2062,68090.0
2021-04-01 14:05:00,47.48,47.48,47.37,47.38,46280.0,43.2062,43.2062,43.1061,43.1152,46280.0
2021-04-01 14:10:00,47.37,47.46,47.36,47.44,65250.0,43.1061,43.188,43.097,43.1698,65250.0
2021-04-01 14:15:00,47.42,47.45,47.41,47.44,42660.0,43.1516,43.1789,43.1425,43.1698,42660.0
2021-04-01 14:20:00,47.44,47.48,47.44,47.47,48620.0,43.1698,43.2062,43.1698,43.1971,48620.0
2021-04-01 14:25:00,47.47,47.49,47.46,47.48,87580.0,43.1971,43.2153,43.188,43.2062,87580.0
2021-04-01 14:30:00,47.46,47.49,47.42,47.43,87010.0,43.188,43.2153,43.1516,43.1607,87010.0
2021-04-01 14:35:00,47.42,47.45,47.39,47.41,102070.0,43.1516,43.1789,43.1243,43.1425,102070.0
2021-04-01 14:40:00,47.4,47.44,47.38,47.42,107190.0,43.1334,43.1698,43.1152,43.1516,107190.0
2021-04-01 14:45:00,47.45,47.51,47.42,47.51,217220.0,43.1789,43.2335,43.1516,43.2335,217220.0
2021-04-01 14:50:00,47.5,47.58,47.5,47.57,71270.0,43.2244,43.2972,43.2244,43.2881,71270.0
2021-04-01 14:55:00,47.58,47.65,47.58,47.63,89280.0,43.2972,43.3609,43.2972,43.3427,89280.0
2021-04-01 15:00:00,47.63,47.64,47.6,47.63,49590.0,43.3427,43.3518,43.3154,43.3427,49590.0
2021-04-01 15:05:00,47.62,47.62,47.55,47.6,86330.0,43.3336,43.3336,43.2699,43.3154,86330.0
2021-04-01 15:10:00,47.61,47.61,47.54,47.55,108070.0,43.3245,43.3245,43.2608,43.2699,108070.0
2021-04-01 15:15:00,47.55,47.64,47.53,47.6,93850.0,43.2699,43.3518,43.2517,43.3154,93850.0
2021-04-01 15:20:00,47.61,47.62,47.55,47.55,88990.0,43.3245,43.3336,43.2699,43.2699,88990.0
2021-04-01 15:25:00,47.55,47.64,47.55,47.59,125740.0,43.2699,43.3518,43.2699,43.3063,125740.0
2021-04-01 15:30:00,47.61,47.66,47.55,47.57,141130.0,43.3245,43.37,43.2699,43.2881,141130.0
2021-04-01 15:35:00,47.55,47.57,47.49,47.56,171100.0,43.2699,43.2881,43.2153,43.279,171100.0
2021-04-01 15:40:00,47.55,47.57,47.5,47.51,157700.0,43.2699,43.2881,43.2244,43.2335,157700.0
2021-04-01 15:45:00,47.52,47.52,47.46,47.46,267790.0,43.2426,43.2426,43.188,43.188,267790.0
2021-04-01 15:50:00,47.44,47.59,47.42,47.59,533930.0,43.1698,43.3063,43.1516,43.3063,533930.0
2021-04-01 15:55:00,47.59,47.63,47.53,47.6,1502460.0,43.3063,43.3427,43.2517,43.3154,1502460.0
2021-04-05 09:30:00,48.03,48.03,47.68,47.97,398870.0,43.7067,43.7067,43.3882,43.6521,398870.0
2021-04-05 09:35:00,47.92,48.24,47.92,48.13,273440.0,43.6066,43.8978,43.6066,43.7977,273440.0
2021-04-05 09:40:00,48.12,48.12,47.86,47.93,84710.0,43.7886,43.7886,43.552,43.6157,84710.0
2021-04-05 09:45:00,47.97,48.06,47.89,47.9,415330.0,43.6521,43.734,43.5793,43.5884,415330.0
2021-04-05 09:50:00,47.92,47.98,47.83,47.98,80520.0,43.6066,43.6612,43.5247,43.6612,80520.0
2021-04-05 09:55:00,47.97,48.12,47.97,48.11,56830.0,43.6521,43.7886,43.6521,43.7795,56830.0
2021-04-05 10:00:00,48.11,48.34,48.11,48.27,405890.0,43.7795,43.9888,43.7795,43.9251,405890.0
2021-04-05 10:05:00,48.25,48.34,48.2,48.33,133210.0,43.9069,43.9888,43.8614,43.9797,133210.0
2021-04-05 10:10:00,48.3,48.37,48.19,48.37,303570.0,43.9524,44.0161,43.8523,44.0161,303570.0
2021-04-05 10:15:00,48.39,48.5,48.39,48.46,220060.0,44.0343,44.1344,44.0343,44.098,220060.0
2021-04-05 10:20:00,48.5,48.63,48.46,48.61,223150.0,44.1344,44.2527,44.098,44.2345,223150.0
2021-04-05 10:25:00,48.6,48.65,48.58,48.59,98630.0,44.2254,44.2709,44.2072,44.2163,98630.0
2021-04-05 10:30:00,48.61,48.62,48.5,48.51,67560.0,44.2345,44.2436,44.1344,44.1435,67560.0
2021-04-05 10:35:00,48.52,48.52,48.42,48.46,57040.0,44.1526,44.1526,44.0616,44.098,57040.0
2021-04-05 10:40:00,48.48,48.55,48.44,48.55,36130.0,44.1162,44.1799,44.0798,44.1799,36130.0
2021-04-05 10:45:00,48.56,48.56,48.5,48.52,93120.0,44.189,44.189,44.1344,44.1526,93120.0
2021-04-05 10:50:00,48.52,48.54,48.41,48.48,178380.0,44.1526,44.1708,44.0525,44.1162,178380.0
2021-04-05 10:55:00,48.48,48.56,48.46,48.46,68970.0,44.1162,44.189,44.098,44.098,68970.0
2021-04-05 11:00:00,48.46,48.46,48.36,48.38,133750.0,44.098,44.098,44.007,44.0252,133750.0
2021-04-05 11:05:00,48.41,48.57,48.38,48.49,126300.0,44.0525,44.1981,44.0252,44.1253,126300.0
2021-04-05 11:10:00,48.49,48.55,48.46,48.46,83340.0,44.1253,44.1799,44.098,44.098,83340.0
2021-04-05 11:15:00,48.54,48.6,48.49,48.6,79260.0,44.1708,44.2254,44.1253,44.2254,79260.0
2021-04-05 11:20:00,48.6,48.61,48.52,48.57,81220.0,44.2254,44.2345,44.1526,44.1981,81220.0
2021-04-05 11:25:00,48.56,48.63,48.55,48.61,55330.0,44.189,44.2527,44.1799,44.2345,55330.0
2021-04-05 11:30:00,48.6,48.66,48.58,48.65,118430.0,44.2254,44.28,44.2072,44.2709,118430.0
2021-04-05 11:35:00,48.65,48.68,48.62,48.63,66250.0,44.2709,44.2982,44.2436,44.2527,66250.0
2021-04-05 11:40:00,48.63,48.7,48.63,48.67,99840.0,44.2527,44.3164,44.2527,44.2891,99840.0
2021-04-05 11:45:00,48.66,48.67,48.59,48.62,78450.0,44.28,44.2891,44.2163,44.2436,78450.0
2021-04-05 11:50:00,48.62,48.62,48.57,48.6,73750.0,44.2436,44.2436,44.1981,44.2254,73750.0
2021-04-05 11:55:00,48.61,48.64,48.53,48.56,67660.0,44.2345,44.2618,44.1617,44.189,67660.0
2021-04-05 12:00:00,48.6,48.62,48.56,48.57,64300.0,44.2254,44.2436,44.189,44.1981,64300.0
2021-04-05 12:05:00,48.57,48.61,48.56,48.6,57000.0,44.1981,44.2345,44.189,44.2254,57000.0
2021-04-05 12:10:00,48.59,48.6,48.57,48.58,39670.0,44.2163,44.2254,44.1981,44.2072,39670.0
2021-04-05 12:15:00,48.6,48.62,48.56,48.6,52460.0,44.2254,44.2436,44.189,44.2254,52460.0
2021-04-05 12:20:00,48.62,48.67,48.58,48.63,87940.0,44.2436,44.2891,44.2072,44.2527,87940.0
2021-04-05 12:25:00,48.63,48.65,48.6,48.65,78760.0,44.2527,44.2709,44.2254,44.2709,78760.0
2021-04-05 12:30:00,48.65,48.67,48.62,48.67,39000.0,44.2709,44.2891,44.2436,44.2891,39000.0
2021-04-05 12:35:00,48.66,48.71,48.65,48.66,60510.0,44.28,44.3255,44.2709,44.28,60510.0
2021-04-05 12:40:00,48.67,48.74,48.66,48.72,136240.0,44.2891,44.3528,44.28,44.3346,136240.0
2021-04-05 12:45:00,48.71,48.78,48.71,48.77,62980.0,44.3255,44.3892,44.3255,44.3801,62980.0
2021-04-05 12:50:00,48.76,48.76,48.68,48.7,96480.0,44.371,44.371,44.2982,44.3164,96480.0
2021-04-05 12:55:00,48.7,48.7,48.64,48.69,81280.0,44.3164,44.3164,44.2618,44.3073,81280.0
2021-04-05 13:00:00,48.69,48.76,48.68,48.74,98290.0,44.3073,44.371,44.2982,44.3528,98290.0
2021-04-05 13:05:00,48.74,48.79,48.7,48.77,115420.0,44.3528,44.3983,44.3164,44.3801,115420.0
2021-04-05 13:10:00,48.77,48.84,48.77,48.84,137330.0,44.3801,44.4438,44.3801,44.4438,137330.0
2021-04-05 13:15:00,48.84,48.86,48.79,48.81,105120.0,44.4438,44.462,44.3983,44.4165,105120.0
2021-04-05 13:20:00,48.8,48.83,48.73,48.74,67380.0,44.4074,44.4347,44.3437,44.3528,67380.0
2021-04-05 13:25:00,48.75,48.78,48.66,48.68,107660.0,44.3619,44.3892,44.28,44.2982,107660.0
2021-04-05 13:30:00,48.69,48.78,48.65,48.78,61930.0,44.3073,44.3892,44.2709,44.3892,61930.0
2021-04-05 13:35:00,48.79,48.82,48.75,48.77,115180.0,44.3983,44.4256,44.3619,44.3801,115180.0
2021-04-05 13:40:00,48.75,48.84,48.75,48.83,58870.0,44.3619,44.4438,44.3619,44.4347,58870.0
2021-04-05 13:45:00,48.84,48.88,48.82,48.88,38740.0,44.4438,44.4802,44.4256,44.4802,38740.0
2021-04-05 13:50:00,48.86,48.88,48.85,48.88,68380.0,44.462,44.4802,44.4529,44.4802,68380.0
2021-04-05 13:55:00,48.87,48.93,48.84,48.87,150390.0,44.4711,44.5257,44.4438,44.4711,150390.0
2021-04-05 14:00:00,48.86,48.9,48.85,48.9,64320.0,44.462,44.4984,44.4529,44.4984,64320.0
2021-04-05 14:05:00,48.9,48.9,48.86,48.9,124450.0,44.4984,44.4984,44.462,44.4984,124450.0
2021-04-05 14:10:00,48.9,48.92,48.86,48.86,73670.0,44.4984,44.5166,44.462,44.462,73670.0
2021-04-05 14:15:00,48.89,48.93,48.89,48.92,22330.0,44.4893,44.5257,44.4893,44.5166,22330.0
2021-04-05 14:20:00,48.93,48.94,48.89,48.92,58650.0,44.5257,44.5348,44.4893,44.5166,58650.0
2021-04-05 14:25:00,48.92,48.93,48.89,48.93,37420.0,44.5166,44.5257,44.4893,44.5257,37420.0
2021-04-05 14:30:00,48.93,48.93,48.88,48.9,61240.0,44.5257,44.5257,44.4802,44.4984,61240.0
2021-04-05 14:35:00,48.89,48.91,48.87,48.91,48010.0,44.4893,44.5075,44.4711,44.5075,48010.0
2021-04-05 14:40:00,48.91,48.93,48.86,48.89,105670.0,44.5075,44.5257,44.462,44.4893,105670.0
2021-04-05 14:45:00,48.9,48.93,48.86,48.91,108080.0,44.4984,44.5257,44.462,44.5075,108080.0
2021-04-05 14:50:00,48.91,48.95,48.86,48.95,98530.0,44.5075,44.5439,44.462,44.5439,98530.0
2021-04-05 14:55:00,48.94,48.96,48.93,48.95,79610.0,44.5348,44.553,44.5257,44.5439,79610.0
2021-04-05 15:00:00,48.96,48.96,48.86,48.89,84500.0,44.553,44.553,44.462,44.4893,84500.0
2021-04-05 15:05:00,48.89,48.9,48.83,48.84,109210.0,44.4893,44.4984,44.4347,44.4438,109210.0
2021-04-05 15:10:00,48.85,48.86,48.77,48.8,62100.0,44.4529,44.462,44.3801,44.4074,62100.0
2021-04-05 15:15:00,48.82,48.89,48.8,48.88,101390.0,44.4256,44.4893,44.4074,44.4802,101390.0
2021-04-05 15:20:00,48.88,48.89,48.81,48.83,104360.0,44.4802,44.4893,44.4165,44.4347,104360.0
2021-04-05 15:25:00,48.82,48.84,48.79,48.81,98190.0,44.4256,44.4438,44.3983,44.4165,98190.0
2021-04-05 15:30:00,48.8,48.8,48.72,48.74,156500.0,44.4074,44.4074,44.3346,44.3528,156500.0
2021-04-05 15:35:00,48.76,48.85,48.75,48.84,185820.0,44.371,44.4529,44.3619,44.4438,185820.0
2021-04-05 15:40:00,48.85,48.86,48.71,48.72,158320.0,44.4529,44.462,44.3255,44.3346,158320.0
2021-04-05 15:45:00,48.7,48.81,48.7,48.8,189990.0,44.3164,44.4165,44.3164,44.4074,189990.0
2021-04-05 15:50:00,48.76,48.84,48.63,48.82,610850.0,44.371,44.4438,44.2527,44.4256,610850.0
2021-04-05 15:55:00,48.84,48.89,48.77,48.86,781590.0,44.4438,44.4893,44.3801,44.462,781590.0
2021-04-06 09:30:00,48.41,48.66,48.22,48.25,641970.0,44.0525,44.28,43.8796,43.9069,641970.0
2021-04-06 09:35:00,48.3,48.46,48.26,48.4,106650.0,43.9524,44.098,43.916,44.0434,106650.0
2021-04-06 09:40:00,48.4,48.41,48.22,48.35,219260.0,44.0434,44.0525,43.8796,43.9979,219260.0
2021-04-06 09:45:00,48.34,48.42,48.31,48.38,135390.0,43.9888,44.0616,43.9615,44.0252,135390.0
2021-04-06 09:50:00,48.37,48.43,48.3,48.43,78230.0,44.0161,44.0707,43.9524,44.0707,78230.0
2021-04-06 09:55:00,48.43,48.52,48.38,48.5,61840.0,44.0707,44.1526,44.0252,44.1344,61840.0
2021-04-06 10:00:00,48.52,48.65,48.49,48.58,250490.0,44.1526,44.2709,44.1253,44.2072,250490.0
2021-04-06 10:05:00,48.58,48.58,48.41,48.44,71670.0,44.2072,44.2072,44.0525,44.0798,71670.0
2021-04-06 10:10:00,48.41,48.49,48.34,48.48,88200.0,44.0525,44.1253,43.9888,44.1162,88200.0
2021-04-06 10:15:00,48.46,48.48,48.38,48.4,45740.0,44.098,44.1162,44.0252,44.0434,45740.0
2021-04-06 10:20:00,48.37,48.45,48.37,48.44,74230.0,44.0161,44.0889,44.0161,44.0798,74230.0
2021-04-06 10:25:00,48.44,48.6,48.44,48.51,93880.0,44.0798,44.2254,44.0798,44.1435,93880.0
2021-04-06 10:30:00,48.53,48.53,48.44,48.47,84490.0,44.1617,44.1617,44.0798,44.1071,84490.0
2021-04-06 10:35:00,48.48,48.59,48.44,48.56,79740.0,44.1162,44.2163,44.0798,44.189,79740.0
2021-04-06 10:40:00,48.58,48.7,48.58,48.7,60110.0,44.2072,44.3164,44.2072,44.3164,60110.0
2021-04-06 10:45:00,48.71,48.71,48.61,48.65,79370.0,44.3255,44.3255,44.2345,44.2709,79370.0
2021-04-06 10:50:00,48.65,48.75,48.64,48.72,101160.0,44.2709,44.3619,44.2618,44.3346,101160.0
2021-04-06 10:55:00,48.71,48.71,48.6,48.62,99880.0,44.3255,44.3255,44.2254,44.2436,99880.0
2021-04-06 11:00:00,48.6,48.61,48.53,48.53,68350.0,44.2254,44.2345,44.1617,44.1617,68350.0
2021-04-06 11:05:00,48.53,48.61,48.52,48.6,52170.0,44.1617,44.2345,44.1526,44.2254,52170.0
2021-04-06 11:10:00,48.63,48.79,48.62,48.77,100790.0,44.2527,44.3983,44.2436,44.3801,100790.0
2021-04-06 11:15:00,48.79,48.81,48.73,48.73,135710.0,44.3983,44.4165,44.3437,44.3437,135710.0
2021-04-06 11:20:00,48.73,48.77,48.72,48.76,40000.0,44.3437,44.3801,44.3346,44.371,40000.0
2021-04-06 11:25:00,48.76,48.79,48.75,48.78,58450.0,44.371,44.3983,44.3619,44.3892,58450.0
2021-04-06 11:30:00,48.76,48.76,48.71,48.71,39770.0,44.371,44.371,44.3255,44.3255,39770.0
2021-04-06 11:35:00,48.72,48.77,48.71,48.75,87000.0,44.3346,44.3801,44.3255,44.3619,87000.0
2021-04-06 11:40:00,48.76,48.79,48.73,48.77,59640.0,44.371,44.3983,44.3437,44.3801,59640.0
2021-04-06 11:45:00,48.78,48.8,48.74,48.74,42170.0,44.3892,44.4074,44.3528,44.3528,42170.0
2021-04-06 11:50:00,48.73,48.79,48.73,48.75,40590.0,44.3437,44.3983,44.3437,44.3619,40590.0
2021-04-06 11:55:00,48.77,48.81,48.77,48.81,37200.0,44.3801,44.4165,44.3801,44.4165,37200.0
2021-04-06 12:00:00,48.8,48.82,48.76,48.8,203620.0,44.4074,44.4256,44.371,44.4074,203620.0
2021-04-06 12:05:00,48.82,48.82,48.72,48.74,82330.0,44.4256,44.4256,44.3346,44.3528,82330.0
2021-04-06 12:10:00,48.77,48.77,48.7,48.72,56870.0,44.3801,44.3801,44.3164,44.3346,56870.0
2021-04-06 12:15:00,48.71,48.73,48.67,48.69,63660.0,44.3255,44.3437,44.2891,44.3073,63660.0
2021-04-06 12:20:00,48.67,48.69,48.66,48.67,24490.0,44.2891,44.3073,44.28,44.2891,24490.0
2021-04-06 12:25:00,48.69,48.69,48.64,48.65,31860.0,44.3073,44.3073,44.2618,44.2709,31860.0
2021-04-06 12:30:00,48.65,48.66,48.62,48.64,235270.0,44.2709,44.28,44.2436,44.2618,235270.0
2021-04-06 12:35:00,48.63,48.64,48.58,48.58,43960.0,44.2527,44.2618,44.2072,44.2072,43960.0
2021-04-06 12:40:00,48.56,48.61,48.52,48.6,45660.0,44.189,44.2345,44.1526,44.2254,45660.0
2021-04-06 12:45:00,48.64,48.64,48.56,48.56,17370.0,44.2618,44.2618,44.189,44.189,17370.0
2021-04-06 12:50:00,48.55,48.56,48.48,48.48,81350.0,44.1799,44.189,44.1162,44.1162,81350.0
2021-04-06 12:55:00,48.47,48.5,48.42,48.43,44930.0,44.1071,44.1344,44.0616,44.0707,44930.0
2021-04-06 13:00:00,48.42,48.42,48.28,48.31,159940.0,44.0616,44.0616,43.9342,43.9615,159940.0
2021-04-06 13:05:00,48.26,48.26,47.97,47.97,239780.0,43.916,43.916,43.6521,43.6521,239780.0
2021-04-06 13:10:00,47.98,48.12,47.98,48.12,72560.0,43.6612,43.7886,43.6612,43.7886,72560.0
2021-04-06 13:15:00,48.11,48.18,48.1,48.1,61830.0,43.7795,43.8432,43.7704,43.7704,61830.0
2021-04-06 13:20:00,48.13,48.13,47.99,48.04,80540.0,43.7977,43.7977,43.6703,43.7158,80540.0
2021-04-06 13:25:00,48.04,48.07,47.87,47.87,85580.0,43.7158,43.7431,43.5611,43.5611,85580.0
2021-04-06 13:30:00,47.84,47.99,47.77,47.97,430300.0,43.5338,43.6703,43.4701,43.6521,430300.0
2021-04-06 13:35:00,47.93,48.06,47.91,48.06,85620.0,43.6157,43.734,43.5975,43.734,85620.0
2021-04-06 13:40:00,48.05,48.15,48.01,48.14,149530.0,43.7249,43.8159,43.6885,43.8068,149530.0
2021-04-06 13:45:00,48.13,48.27,48.1,48.21,167880.0,43.7977,43.9251,43.7704,43.8705,167880.0
2021-04-06 13:50:00,48.22,48.29,48.21,48.29,39990.0,43.8796,43.9433,43.8705,43.9433,39990.0
2021-04-06 13:55:00,48.26,48.28,48.21,48.22,74100.0,43.916,43.9342,43.8705,43.8796,74100.0
2021-04-06 14:00:00,48.25,48.31,48.2,48.31,102370.0,43.9069,43.9615,43.8614,43.9615,102370.0
2021-04-06 14:05:00,48.29,48.3,48.23,48.23,60610.0,43.9433,43.9524,43.8887,43.8887,60610.0
2021-04-06 14:10:00,48.22,48.29,48.21,48.28,51940.0,43.8796,43.9433,43.8705,43.9342,51940.0
2021-04-06 14:15:00,48.26,48.36,48.26,48.35,68570.0,43.916,44.007,43.916,43.9979,68570.0
2021-04-06 14:20:00,48.34,48.4,48.33,48.39,21640.0,43.9888,44.0434,43.9797,44.0343,21640.0
2021-04-06 14:25:00,48.39,48.42,48.38,48.41,25300.0,44.0343,44.0616,44.0252,44.0525,25300.0
2021-04-06 14:30:00,48.39,48.44,48.34,48.35,500310.0,44.0343,44.0798,43.9888,43.9979,500310.0
2021-04-06 14:35:00,48.31,48.35,48.21,48.25,107230.0,43.9615,43.9979,43.8705,43.9069,107230.0
2021-04-06 14:40:00,48.25,48.34,48.24,48.29,102310.0,43.9069,43.9888,43.8978,43.9433,102310.0
2021-04-06 14:45:00,48.32,48.34,48.28,48.29,40740.0,43.9706,43.9888,43.9342,43.9433,40740.0
2021-04-06 14:50:00,48.29,48.32,48.2,48.3,246480.0,43.9433,43.9706,43.8614,43.9524,246480.0
2021-04-06 14:55:00,48.28,48.41,48.28,48.31,126260.0,43.9342,44.0525,43.9342,43.9615,126260.0
2021-04-06 15:00:00,48.31,48.34,48.24,48.28,99830.0,43.9615,43.9888,43.8978,43.9342,99830.0
2021-04-06 15:05:00,48.26,48.27,48.23,48.23,32330.0,43.916,43.9251,43.8887,43.8887,32330.0
2021-04-06 15:10:00,48.25,48.3,48.25,48.3,60020.0,43.9069,43.9524,43.9069,43.9524,60020.0
2021-04-06 15:15:00,48.29,48.33,48.22,48.29,70570.0,43.9433,43.9797,43.8796,43.9433,70570.0
2021-04-06 15:20:00,48.29,48.37,48.27,48.33,66100.0,43.9433,44.0161,43.9251,43.9797,66100.0
2021-04-06 15:25:00,48.33,48.34,48.27,48.3,68100.0,43.9797,43.9888,43.9251,43.9524,68100.0
2021-04-06 15:30:00,48.32,48.37,48.29,48.31,87970.0,43.9706,44.0161,43.9433,43.9615,87970.0
2021-04-06 15:35:00,48.3,48.31,48.21,48.21,154630.0,43.9524,43.9615,43.8705,43.8705,154630.0
2021-04-06 15:40:00,48.21,48.28,48.19,48.22,153100.0,43.8705,43.9342,43.8523,43.8796,153100.0
2021-04-06 15:45:00,48.21,48.26,48.19,48.25,173420.0,43.8705,43.916,43.8523,43.9069,173420.0
2021-04-06 15:50:00,48.22,48.27,48.16,48.25,355430.0,43.8796,43.9251,43.825,43.9069,355430.0
2021-04-06 15:55:00,48.25,48.41,48.25,48.4,685120.0,43.9069,44.0525,43.9069,44.0434,685120.0
2021-04-07 09:30:00,47.95,48.1,47.85,47.9,474750.0,43.6339,43.7704,43.5429,43.5884,474750.0
2021-04-07 09:35:00,47.87,47.96,47.8,47.82,208220.0,43.5611,43.643,43.4974,43.5156,208220.0
2021-04-07 09:40:00,47.86,48.01,47.8,47.93,87940.0,43.552,43.6885,43.4974,43.6157,87940.0
2021-04-07 09:45:00,47.93,48.0,47.88,47.97,105910.0,43.6157,43.6794,43.5702,43.6521,105910.0
2021-04-07 09:50:00,47.97,48.1,47.94,48.06,114040.0,43.6521,43.7704,43.6248,43.734,114040.0
2021-04-07 09:55:00,48.07,48.08,48.0,48.0,58370.0,43.7431,43.7522,43.6794,43.6794,58370.0
2021-04-07 10:00:00,48.01,48.05,47.97,48.02,86680.0,43.6885,43.7249,43.6521,43.6976,86680.0
2021-04-07 10:05:00,47.99,48.03,47.94,47.95,48960.0,43.6703,43.7067,43.6248,43.6339,48960.0
2021-04-07 10:10:00,47.96,48.04,47.94,48.01,55990.0,43.643,43.7158,43.6248,43.6885,55990.0
2021-04-07 10:15:00,48.0,48.16,47.99,48.16,177000.0,43.6794,43.825,43.6703,43.825,177000.0
2021-04-07 10:20:00,48.16,48.26,48.12,48.22,298560.0,43.825,43.916,43.7886,43.8796,298560.0
2021-04-07 10:25:00,48.21,48.25,48.19,48.25,20390.0,43.8705,43.9069,43.8523,43.9069,20390.0
2021-04-07 10:30:00,48.25,48.26,48.21,48.24,52200.0,43.9069,43.916,43.8705,43.8978,52200.0
2021-04-07 10:35:00,48.25,48.26,48.19,48.2,98250.0,43.9069,43.916,43.8523,43.8614,98250.0
2021-04-07 10:40:00,48.23,48.27,48.18,48.27,73860.0,43.8887,43.9251,43.8432,43.9251,73860.0
2021-04-07 10:45:00,48.27,48.31,48.21,48.21,157860.0,43.9251,43.9615,43.8705,43.8705,157860.0
2021-04-07 10:50:00,48.21,48.22,48.14,48.17,84380.0,43.8705,43.8796,43.8068,43.8341,84380.0
2021-04-07 10:55:00,48.13,48.16,48.1,48.16,35970.0,43.7977,43.825,43.7704,43.825,35970.0
2021-04-07 11:00:00,48.16,48.24,48.15,48.16,164830.0,43.825,43.8978,43.8159,43.825,164830.0
2021-04-07 11:05:00,48.16,48.22,48.1,48.1,197400.0,43.825,43.8796,43.7704,43.7704,197400.0
2021-04-07 11:10:00,48.12,48.27,48.12,48.27,28150.0,43.7886,43.9251,43.7886,43.9251,28150.0
2021-04-07 11:15:00,48.27,48.35,48.26,48.31,45500.0,43.9251,43.9979,43.916,43.9615,45500.0
2021-04-07 11:20:00,48.31,48.31,48.21,48.21,49870.0,43.9615,43.9615,43.8705,43.8705,49870.0
2021-04-07 11:25:00,48.21,48.21,48.1,48.11,40240.0,43.8705,43.8705,43.7704,43.7795,40240.0
2021-04-07 11:30:00,48.11,48.12,47.96,47.97,89250.0,43.7795,43.7886,43.643,43.6521,89250.0
2021-04-07 11:35:00,47.94,47.99,47.86,47.86,147930.0,43.6248,43.6703,43.552,43.552,147930.0
2021-04-07 11:40:00,47.84,47.91,47.84,47.91,77510.0,43.5338,43.5975,43.5338,43.5975,77510.0
2021-04-07 11:45:00,47.87,47.95,47.84,47.9,62300.0,43.5611,43.6339,43.5338,43.5884,62300.0
2021-04-07 11:50:00,47.92,47.92,47.85,47.87,45730.0,43.6066,43.6066,43.5429,43.5611,45730.0
2021-04-07 11:55:00,47.85,47.9,47.81,47.87,39680.0,43.5429,43.5884,43.5065,43.5611,39680.0
2021-04-07 12:00:00,47.9,47.94,47.86,47.93,54000.0,43.5884,43.6248,43.552,43.6157,54000.0
2021-04-07 12:05:00,47.91,47.95,47.89,47.95,43250.0,43.5975,43.6339,43.5793,43.6339,43250.0
2021-04-07 12:10:00,47.97,47.97,47.91,47.91,18500.0,43.6521,43.6521,43.5975,43.5975,18500.0
2021-04-07 12:15:00,47.91,47.92,47.82,47.82,30790.0,43.5975,43.6066,43.5156,43.5156,30790.0
2021-04-07 12:20:00,47.85,47.92,47.82,47.92,34340.0,43.5429,43.6066,43.5156,43.6066,34340.0
2021-04-07 12:25:00,47.9,47.91,47.84,47.85,22180.0,43.5884,43.5975,43.5338,43.5429,22180.0
2021-04-07 12:30:00,47.83,47.95,47.82,47.92,26840.0,43.5247,43.6339,43.5156,43.6066,26840.0
2021-04-07 12:35:00,47.93,47.97,47.91,47.95,50330.0,43.6157,43.6521,43.5975,43.6339,50330.0
2021-04-07 12:40:00,47.95,47.96,47.93,47.94,17060.0,43.6339,43.643,43.6157,43.6248,17060.0
2021-04-07 12:45:00,47.93,47.99,47.93,47.99,12000.0,43.6157,43.6703,43.6157,43.6703,12000.0
2021-04-07 12:50:00,47.99,48.03,47.99,48.03,14140.0,43.6703,43.7067,43.6703,43.7067,14140.0
2021-04-07 12:55:00,48.03,48.05,48.01,48.03,15820.0,43.7067,43.7249,43.6885,43.7067,15820.0
2021-04-07 13:00:00,48.03,48.04,47.97,48.02,21080.0,43.7067,43.7158,43.6521,43.6976,21080.0
2021-04-07 13:05:00,47.99,48.04,47.95,47.97,34000.0,43.6703,43.7158,43.6339,43.6521,34000.0
2021-04-07 13:10:00,47.96,47.99,47.95,47.97,17120.0,43.643,43.6703,43.6339,43.6521,17120.0
2021-04-07 13:15:00,47.98,47.98,47.92,47.92,36080.0,43.6612,43.6612,43.6066,43.6066,36080.0
2021-04-07 13:20:00,47.93,47.93,47.85,47.85,68180.0,43.6157,43.6157,43.5429,43.5429,68180.0
2021-04-07 13:25:00,47.87,47.92,47.87,47.89,12170.0,43.5611,43.6066,43.5611,43.5793,12170.0
2021-04-07 13:30:00,47.89,47.95,47.88,47.95,26660.0,43.5793,43.6339,43.5702,43.6339,26660.0
2021-04-07 13:35:00,47.98,48.02,47.96,48.02,13070.0,43.6612,43.6976,43.643,43.6976,13070.0
2021-04-07 13:40:00,48.02,48.09,48.02,48.08,18530.0,43.6976,43.7613,43.6976,43.7522,18530.0
2021-04-07 13:45:00,48.09,48.1,48.06,48.06,23800.0,43.7613,43.7704,43.734,43.734,23800.0
2021-04-07 13:50:00,48.04,48.12,48.01,48.12,18650.0,43.7158,43.7886,43.6885,43.7886,18650.0
2021-04-07 13:55:00,48.13,48.19,48.12,48.15,41560.0,43.7977,43.8523,43.7886,43.8159,41560.0
2021-04-07 14:00:00,48.17,48.23,48.15,48.18,58600.0,43.8341,43.8887,43.8159,43.8432,58600.0
2021-04-07 14:05:00,48.18,48.29,48.18,48.25,112600.0,43.8432,43.9433,43.8432,43.9069,112600.0
2021-04-07 14:10:00,48.3,48.38,48.29,48.38,43730.0,43.9524,44.0252,43.9433,44.0252,43730.0
2021-04-07 14:15:00,48.37,48.37,48.31,48.32,54710.0,44.0161,44.0161,43.9615,43.9706,54710.0
2021-04-07 14:20:00,48.32,48.33,48.25,48.32,92870.0,43.9706,43.9797,43.9069,43.9706,92870.0
2021-04-07 14:25:00,48.29,48.31,48.27,48.31,58860.0,43.9433,43.9615,43.9251,43.9615,58860.0
2021-04-07 14:30:00,48.31,48.32,48.24,48.29,40640.0,43.9615,43.9706,43.8978,43.9433,40640.0
2021-04-07 14:35:00,48.25,48.3,48.25,48.28,22580.0,43.9069,43.9524,43.9069,43.9342,22580.0
2021-04-07 14:40:00,48.3,48.32,48.26,48.29,33060.0,43.9524,43.9706,43.916,43.9433,33060.0
2021-04-07 14:45:00,48.27,48.31,48.27,48.31,17000.0,43.9251,43.9615,43.9251,43.9615,17000.0
2021-04-07 14:50:00,48.31,48.37,48.3,48.32,91770.0,43.9615,44.0161,43.9524,43.9706,91770.0
2021-04-07 14:55:00,48.33,48.35,48.3,48.31,36180.0,43.9797,43.9979,43.9524,43.9615,36180.0
2021-04-07 15:00:00,48.32,48.39,48.32,48.36,32570.0,43.9706,44.0343,43.9706,44.007,32570.0
2021-04-07 15:05:00,48.36,48.36,48.25,48.27,68100.0,44.007,44.007,43.9069,43.9251,68100.0
2021-04-07 15:10:00,48.26,48.29,48.23,48.24,43760.0,43.916,43.9433,43.8887,43.8978,43760.0
2021-04-07 15:15:00,48.21,48.23,48.17,48.19,43250.0,43.8705,43.8887,43.8341,43.8523,43250.0
2021-04-07 15:20:00,48.19,48.23,48.17,48.2,89820.0,43.8523,43.8887,43.8341,43.8614,89820.0
2021-04-07 15:25:00,48.2,48.24,48.19,48.24,49170.0,43.8614,43.8978,43.8523,43.8978,49170.0
2021-04-07 15:30:00,48.22,48.23,48.13,48.14,102520.0,43.8796,43.8887,43.7977,43.8068,102520.0
2021-04-07 15:35:00,48.1,48.2,48.06,48.2,75490.0,43.7704,43.8614,43.734,43.8614,75490.0
2021-04-07 15:40:00,48.17,48.23,48.17,48.23,66500.0,43.8341,43.8887,43.8341,43.8887,66500.0
2021-04-07 15:45:00,48.23,48.28,48.23,48.27,100110.0,43.8887,43.9342,43.8887,43.9251,100110.0
2021-04-07 15:50:00,48.27,48.28,48.12,48.17,187370.0,43.9251,43.9342,43.7886,43.8341,187370.0
2021-04-07 15:55:00,48.16,48.25,48.15,48.24,273980.0,43.825,43.9069,43.8159,43.8978,273980.0
2021-04-08 09:30:00,48.82,48.82,48.56,48.59,346850.0,44.4256,44.4256,44.189,44.2163,346850.0
2021-04-08 09:35:00,48.62,48.64,48.52,48.59,214060.0,44.2436,44.2618,44.1526,44.2163,214060.0
2021-04-08 09:40:00,48.61,48.62,48.52,48.55,63400.0,44.2345,44.2436,44.1526,44.1799,63400.0
2021-04-08 09:45:00,48.55,48.58,48.3,48.31,119130.0,44.1799,44.2072,43.9524,43.9615,119130.0
2021-04-08 09:50:00,48.34,48.46,48.3,48.38,172180.0,43.9888,44.098,43.9524,44.0252,172180.0
2021-04-08 09:55:00,48.33,48.36,48.24,48.28,106520.0,43.9797,44.007,43.8978,43.9342,106520.0
2021-04-08 10:00:00,48.27,48.32,48.22,48.25,51890.0,43.9251,43.9706,43.8796,43.9069,51890.0
2021-04-08 10:05:00,48.23,48.31,48.17,48.31,86310.0,43.8887,43.9615,43.8341,43.9615,86310.0
2021-04-08 10:10:00,48.32,48.33,48.29,48.31,48430.0,43.9706,43.9797,43.9433,43.9615,48430.0
2021-04-08 10:15:00,48.33,48.34,48.27,48.27,73740.0,43.9797,43.9888,43.9251,43.9251,73740.0
2021-04-08 10:20:00,48.27,48.31,48.24,48.31,54720.0,43.9251,43.9615,43.8978,43.9615,54720.0
2021-04-08 10:25:00,48.33,48.35,48.26,48.29,37010.0,43.9797,43.9979,43.916,43.9433,37010.0
2021-04-08 10:30:00,48.3,48.33,48.3,48.31,47260.0,43.9524,43.9797,43.9524,43.9615,47260.0
2021-04-08 10:35:00,48.31,48.33,48.28,48.33,157320.0,43.9615,43.9797,43.9342,43.9797,157320.0
2021-04-08 10:40:00,48.33,48.44,48.33,48.4,85380.0,43.9797,44.0798,43.9797,44.0434,85380.0
2021-04-08 10:45:00,48.4,48.42,48.36,48.4,45820.0,44.0434,44.0616,44.007,44.0434,45820.0
2021-04-08 10:50:00,48.36,48.37,48.3,48.33,27820.0,44.007,44.0161,43.9524,43.9797,27820.0
2021-04-08 10:55:00,48.34,48.4,48.34,48.39,23820.0,43.9888,44.0434,43.9888,44.0343,23820.0
2021-04-08 11:00:00,48.4,48.42,48.31,48.36,70140.0,44.0434,44.0616,43.9615,44.007,70140.0
2021-04-08 11:05:00,48.36,48.4,48.33,48.35,91610.0,44.007,44.0434,43.9797,43.9979,91610.0
2021-04-08 11:10:00,48.35,48.35,48.29,48.29,29000.0,43.9979,43.9979,43.9433,43.9433,29000.0
2021-04-08 11:15:00,48.28,48.29,48.17,48.21,60410.0,43.9342,43.9433,43.8341,43.8705,60410.0
2021-04-08 11:20:00,48.21,48.23,48.16,48.23,67590.0,43.8705,43.8887,43.825,43.8887,67590.0
2021-04-08 11:25:00,48.22,48.23,48.2,48.23,39330.0,43.8796,43.8887,43.8614,43.8887,39330.0
2021-04-08 11:30:00,48.26,48.3,48.21,48.21,57390.0,43.916,43.9524,43.8705,43.8705,57390.0
2021-04-08 11:35:00,48.22,48.25,48.19,48.24,21780.0,43.8796,43.9069,43.8523,43.8978,21780.0
2021-04-08 11:40:00,48.22,48.24,48.17,48.17,47180.0,43.8796,43.8978,43.8341,43.8341,47180.0
2021-04-08 11:45:00,48.16,48.23,48.15,48.23,23590.0,43.825,43.8887,43.8159,43.8887,23590.0
2021-04-08 11:50:00,48.22,48.24,48.19,48.2,27070.0,43.8796,43.8978,43.8523,43.8614,27070.0
2021-04-08 11:55:00,48.22,48.22,48.18,48.18,37440.0,43.8796,43.8796,43.8432,43.8432,37440.0
2021-04-08 12:00:00,48.18,48.18,48.11,48.13,33330.0,43.8432,43.8432,43.7795,43.7977,33330.0
2021-04-08 12:05:00,48.14,48.18,48.14,48.18,18500.0,43.8068,43.8432,43.8068,43.8432,18500.0
2021-04-08 12:10:00,48.17,48.2,48.14,48.2,39000.0,43.8341,43.8614,43.8068,43.8614,39000.0
2021-04-08 12:15:00,48.21,48.25,48.21,48.24,34820.0,43.8705,43.9069,43.8705,43.8978,34820.0
2021-04-08 12:20:00,48.24,48.24,48.17,48.19,41940.0,43.8978,43.8978,43.8341,43.8523,41940.0
2021-04-08 12:25:00,48.19,48.21,48.17,48.17,27500.0,43.8523,43.8705,43.8341,43.8341,27500.0
2021-04-08 12:30:00,48.18,48.23,48.17,48.22,134950.0,43.8432,43.8887,43.8341,43.8796,134950.0
2021-04-08 12:35:00,48.21,48.26,48.21,48.22,18590.0,43.8705,43.916,43.8705,43.8796,18590.0
2021-04-08 12:40:00,48.23,48.25,48.2,48.25,38620.0,43.8887,43.9069,43.8614,43.9069,38620.0
2021-04-08 12:45:00,48.25,48.25,48.15,48.15,26310.0,43.9069,43.9069,43.8159,43.8159,26310.0
2021-04-08 12:50:00,48.16,48.16,48.13,48.15,119840.0,43.825,43.825,43.7977,43.8159,119840.0
2021-04-08 12:55:00,48.15,48.16,48.13,48.14,93490.0,43.8159,43.825,43.7977,43.8068,93490.0
2021-04-08 13:00:00,48.13,48.15,48.13,48.15,120960.0,43.7977,43.8159,43.7977,43.8159,120960.0
2021-04-08 13:05:00,48.14,48.15,48.12,48.15,92700.0,43.8068,43.8159,43.7886,43.8159,92700.0
2021-04-08 13:10:00,48.15,48.15,48.1,48.12,117080.0,43.8159,43.8159,43.7704,43.7886,117080.0
2021-04-08 13:15:00,48.11,48.18,48.09,48.13,85240.0,43.7795,43.8432,43.7613,43.7977,85240.0
2021-04-08 13:20:00,48.12,48.12,48.05,48.05,62890.0,43.7886,43.7886,43.7249,43.7249,62890.0
2021-04-08 13:25:00,48.05,48.07,48.04,48.07,29500.0,43.7249,43.7431,43.7158,43.7431,29500.0
2021-04-08 13:30:00,48.07,48.13,48.07,48.11,51370.0,43.7431,43.7977,43.7431,43.7795,51370.0
2021-04-08 13:35:00,48.1,48.12,48.08,48.12,39020.0,43.7704,43.7886,43.7522,43.7886,39020.0
2021-04-08 13:40:00,48.12,48.12,48.05,48.07,73570.0,43.7886,43.7886,43.7249,43.7431,73570.0
2021-04-08 13:45:00,48.07,48.09,48.05,48.06,24900.0,43.7431,43.7613,43.7249,43.734,24900.0
2021-04-08 13:50:00,48.06,48.07,48.01,48.01,55190.0,43.734,43.7431,43.6885,43.6885,55190.0
2021-04-08 13:55:00,48.03,48.07,48.02,48.07,32190.0,43.7067,43.7431,43.6976,43.7431,32190.0
2021-04-08 14:00:00,48.09,48.12,48.08,48.11,51790.0,43.7613,43.7886,43.7522,43.7795,51790.0
2021-04-08 14:05:00,48.12,48.15,48.1,48.13,54890.0,43.7886,43.8159,43.7704,43.7977,54890.0
2021-04-08 14:10:00,48.12,48.13,48.1,48.12,53640.0,43.7886,43.7977,43.7704,43.7886,53640.0
2021-04-08 14:15:00,48.12,48.12,48.09,48.09,37380.0,43.7886,43.7886,43.7613,43.7613,37380.0
2021-04-08 14:20:00,48.1,48.11,48.09,48.1,19250.0,43.7704,43.7795,43.7613,43.7704,19250.0
2021-04-08 14:25:00,48.11,48.13,48.09,48.12,68720.0,43.7795,43.7977,43.7613,43.7886,68720.0
2021-04-08 14:30:00,48.11,48.14,48.11,48.11,88180.0,43.7795,43.8068,43.7795,43.7795,88180.0
2021-04-08 14:35:00,48.12,48.23,48.12,48.2,113550.0,43.7886,43.8887,43.7886,43.8614,113550.0
2021-04-08 14:40:00,48.2,48.21,48.18,48.2,148560.0,43.8614,43.8705,43.8432,43.8614,148560.0
2021-04-08 14:45:00,48.2,48.28,48.19,48.25,150290.0,43.8614,43.9342,43.8523,43.9069,150290.0
2021-04-08 14:50:00,48.26,48.28,48.24,48.25,153470.0,43.916,43.9342,43.8978,43.9069,153470.0
2021-04-08 14:55:00,48.26,48.27,48.23,48.25,93700.0,43.916,43.9251,43.8887,43.9069,93700.0
2021-04-08 15:00:00,48.24,48.29,48.22,48.29,120470.0,43.8978,43.9433,43.8796,43.9433,120470.0
2021-04-08 15:05:00,48.3,48.37,48.29,48.35,61270.0,43.9524,44.0161,43.9433,43.9979,61270.0
2021-04-08 15:10:00,48.34,48.36,48.29,48.29,81710.0,43.9888,44.007,43.9433,43.9433,81710.0
2021-04-08 15:15:00,48.3,48.31,48.26,48.3,131990.0,43.9524,43.9615,43.916,43.9524,131990.0
2021-04-08 15:20:00,48.3,48.34,48.28,48.34,124180.0,43.9524,43.9888,43.9342,43.9888,124180.0
2021-04-08 15:25:00,48.33,48.39,48.33,48.34,56740.0,43.9797,44.0343,43.9797,43.9888,56740.0
2021-04-08 15:30:00,48.36,48.37,48.33,48.34,54850.0,44.007,44.0161,43.9797,43.9888,54850.0
2021-04-08 15:35:00,48.36,48.42,48.36,48.42,106850.0,44.007,44.0616,44.007,44.0616,106850.0
2021-04-08 15:40:00,48.42,48.49,48.42,48.47,106920.0,44.0616,44.1253,44.0616,44.1071,106920.0
2021-04-08 15:45:00,48.46,48.49,48.43,48.43,121870.0,44.098,44.1253,44.0707,44.0707,121870.0
2021-04-08 15:50:00,48.43,48.5,48.33,48.5,311640.0,44.0707,44.1344,43.9797,44.1344,311640.0
2021-04-08 15:55:00,48.47,48.6,48.37,48.55,867550.0,44.1071,44.2254,44.0161,44.1799,867550.0
2021-04-09 09:30:00,48.03,48.11,47.87,48.09,513430.0,43.7067,43.7795,43.5611,43.7613,513430.0
2021-04-09 09:35:00,48.07,48.1,47.9,47.99,159580.0,43.7431,43.7704,43.5884,43.6703,159580.0
2021-04-09 09:40:00,47.97,48.01,47.85,47.96,404360.0,43.6521,43.6885,43.5429,43.643,404360.0
2021-04-09 09:45:00,47.99,48.0,47.89,47.89,85450.0,43.6703,43.6794,43.5793,43.5793,85450.0
2021-04-09 09:50:00,47.9,47.99,47.9,47.96,62830.0,43.5884,43.6703,43.5884,43.643,62830.0
2021-04-09 09:55:00,47.96,48.1,47.96,48.08,81840.0,43.643,43.7704,43.643,43.7522,81840.0
2021-04-09 10:00:00,48.1,48.13,48.03,48.09,103980.0,43.7704,43.7977,43.7067,43.7613,103980.0
2021-04-09 10:05:00,48.12,48.22,48.12,48.19,68300.0,43.7886,43.8796,43.7886,43.8523,68300.0
2021-04-09 10:10:00,48.18,48.19,48.12,48.13,61520.0,43.8432,43.8523,43.7886,43.7977,61520.0
2021-04-09 10:15:00,48.11,48.21,48.11,48.2,49380.0,43.7795,43.8705,43.7795,43.8614,49380.0
2021-04-09 10:20:00,48.19,48.24,48.03,48.05,105300.0,43.8523,43.8978,43.7067,43.7249,105300.0
2021-04-09 10:25:00,48.05,48.06,47.96,47.97,114090.0,43.7249,43.734,43.643,43.6521,114090.0
2021-04-09 10:30:00,47.98,47.98,47.9,47.96,92050.0,43.6612,43.6612,43.5884,43.643,92050.0
2021-04-09 10:35:00,47.98,48.0,47.92,47.92,86120.0,43.6612,43.6794,43.6066,43.6066,86120.0
2021-04-09 10:40:00,47.9,47.97,47.9,47.94,47980.0,43.5884,43.6521,43.5884,43.6248,47980.0
2021-04-09 10:45:00,47.93,48.0,47.92,47.97,116120.0,43.6157,43.6794,43.6066,43.6521,116120.0
2021-04-09 10:50:00,47.97,47.98,47.89,47.89,118790.0,43.6521,43.6612,43.5793,43.5793,118790.0
2021-04-09 10:55:00,47.9,47.91,47.79,47.82,89230.0,43.5884,43.5975,43.4883,43.5156,89230.0
2021-04-09 11:00:00,47.82,47.87,47.76,47.78,162140.0,43.5156,43.5611,43.461,43.4792,162140.0
2021-04-09 11:05:00,47.79,47.8,47.73,47.75,70410.0,43.4883,43.4974,43.4337,43.4519,70410.0
2021-04-09 11:10:00,47.75,47.78,47.73,47.75,73820.0,43.4519,43.4792,43.4337,43.4519,73820.0
2021-04-09 11:15:00,47.75,47.79,47.73,47.74,111570.0,43.4519,43.4883,43.4337,43.4428,111570.0
2021-04-09 11:20:00,47.75,47.76,47.7,47.73,88240.0,43.4519,43.461,43.4064,43.4337,88240.0
2021-04-09 11:25:00,47.74,47.74,47.65,47.71,150860.0,43.4428,43.4428,43.3609,43.4155,150860.0
2021-04-09 11:30:00,47.73,47.84,47.68,47.84,138260.0,43.4337,43.5338,43.3882,43.5338,138260.0
2021-04-09 11:35:00,47.84,47.84,47.8,47.83,31550.0,43.5338,43.5338,43.4974,43.5247,31550.0
2021-04-09 11:40:00,47.82,47.95,47.82,47.95,53890.0,43.5156,43.6339,43.5156,43.6339,53890.0
2021-04-09 11:45:00,47.97,48.0,47.91,47.91,51250.0,43.6521,43.6794,43.5975,43.5975,51250.0
2021-04-09 11:50:00,47.91,47.92,47.89,47.92,128910.0,43.5975,43.6066,43.5793,43.6066,128910.0
2021-04-09 11:55:00,47.96,47.99,47.88,47.89,73230.0,43.643,43.6703,43.5702,43.5793,73230.0
2021-04-09 12:00:00,47.88,47.93,47.88,47.93,56080.0,43.5702,43.6157,43.5702,43.6157,56080.0
2021-04-09 12:05:00,47.93,47.99,47.93,47.97,67160.0,43.6157,43.6703,43.6157,43.6521,67160.0
2021-04-09 12:10:00,47.97,47.97,47.93,47.93,8000.0,43.6521,43.6521,43.6157,43.6157,8000.0
2021-04-09 12:15:00,47.94,47.98,47.93,47.97,35290.0,43.6248,43.6612,43.6157,43.6521,35290.0
2021-04-09 12:20:00,48.0,48.06,48.0,48.04,35930.0,43.6794,43.734,43.6794,43.7158,35930.0
2021-04-09 12:25:00,48.02,48.03,47.97,47.99,202000.0,43.6976,43.7067,43.6521,43.6703,202000.0
2021-04-09 12:30:00,47.99,48.01,47.98,47.98,26690.0,43.6703,43.6885,43.6612,43.6612,26690.0
2021-04-09 12:35:00,47.94,47.98,47.94,47.98,5570.0,43.6248,43.6612,43.6248,43.6612,5570.0
2021-04-09 12:40:00,47.98,47.99,47.93,47.94,36940.0,43.6612,43.6703,43.6157,43.6248,36940.0
2021-04-09 12:45:00,47.94,47.95,47.9,47.9,22400.0,43.6248,43.6339,43.5884,43.5884,22400.0
2021-04-09 12:50:00,47.92,48.0,47.9,48.0,26000.0,43.6066,43.6794,43.5884,43.6794,26000.0
2021-04-09 12:55:00,48.01,48.03,47.97,47.98,60880.0,43.6885,43.7067,43.6521,43.6612,60880.0
2021-04-09 13:00:00,47.97,47.99,47.97,47.99,17600.0,43.6521,43.6703,43.6521,43.6703,17600.0
2021-04-09 13:05:00,47.98,47.99,47.96,47.98,19010.0,43.6612,43.6703,43.643,43.6612,19010.0
2021-04-09 13:10:00,47.99,48.0,47.96,47.97,15350.0,43.6703,43.6794,43.643,43.6521,15350.0
2021-04-09 13:15:00,47.98,48.0,47.98,47.98,27080.0,43.6612,43.6794,43.6612,43.6612,27080.0
2021-04-09 13:20:00,47.98,48.08,47.96,48.08,86330.0,43.6612,43.7522,43.643,43.7522,86330.0
2021-04-09 13:25:00,48.08,48.08,48.06,48.07,32370.0,43.7522,43.7522,43.734,43.7431,32370.0
2021-04-09 13:30:00,48.07,48.17,48.06,48.17,96950.0,43.7431,43.8341,43.734,43.8341,96950.0
2021-04-09 13:35:00,48.14,48.15,48.13,48.15,14210.0,43.8068,43.8159,43.7977,43.8159,14210.0
2021-04-09 13:40:00,48.19,48.19,48.12,48.13,48120.0,43.8523,43.8523,43.7886,43.7977,48120.0
2021-04-09 13:45:00,48.12,48.14,48.1,48.14,21260.0,43.7886,43.8068,43.7704,43.8068,21260.0
2021-04-09 13:50:00,48.12,48.18,48.08,48.18,65580.0,43.7886,43.8432,43.7522,43.8432,65580.0
2021-04-09 13:55:00,48.17,48.19,48.16,48.17,32600.0,43.8341,43.8523,43.825,43.8341,32600.0
2021-04-09 14:00:00,48.17,48.22,48.16,48.21,77820.0,43.8341,43.8796,43.825,43.8705,77820.0
2021-04-09 14:05:00,48.2,48.22,48.2,48.22,28200.0,43.8614,43.8796,43.8614,43.8796,28200.0
2021-04-09 14:10:00,48.22,48.22,48.16,48.17,59500.0,43.8796,43.8796,43.825,43.8341,59500.0
2021-04-09 14:15:00,48.18,48.19,48.17,48.19,12780.0,43.8432,43.8523,43.8341,43.8523,12780.0
2021-04-09 14:20:00,48.2,48.2,48.16,48.16,30030.0,43.8614,43.8614,43.825,43.825,30030.0
2021-04-09 14:25:00,48.15,48.17,48.11,48.11,46380.0,43.8159,43.8341,43.7795,43.7795,46380.0
2021-04-09 14:30:00,48.1,48.11,48.06,48.09,106760.0,43.7704,43.7795,43.734,43.7613,106760.0
2021-04-09 14:35:00,48.08,48.09,48.06,48.09,18060.0,43.7522,43.7613,43.734,43.7613,18060.0
2021-04-09 14:40:00,48.09,48.15,48.08,48.15,53110.0,43.7613,43.8159,43.7522,43.8159,53110.0
2021-04-09 14:45:00,48.16,48.17,48.12,48.13,46120.0,43.825,43.8341,43.7886,43.7977,46120.0
2021-04-09 14:50:00,48.13,48.15,48.13,48.15,20020.0,43.7977,43.8159,43.7977,43.8159,20020.0
2021-04-09 14:55:00,48.13,48.13,48.1,48.13,12360.0,43.7977,43.7977,43.7704,43.7977,12360.0
2021-04-09 15:00:00,48.11,48.14,48.09,48.1,38380.0,43.7795,43.8068,43.7613,43.7704,38380.0
2021-04-09 15:05:00,48.09,48.09,48.04,48.04,25650.0,43.7613,43.7613,43.7158,43.7158,25650.0
2021-04-09 15:10:00,48.04,48.06,48.03,48.04,130530.0,43.7158,43.734,43.7067,43.7158,130530.0
2021-04-09 15:15:00,48.05,48.11,48.05,48.08,41130.0,43.7249,43.7795,43.7249,43.7522,41130.0
2021-04-09 15:20:00,48.09,48.16,48.09,48.16,54430.0,43.7613,43.825,43.7613,43.825,54430.0
2021-04-09 15:25:00,48.15,48.25,48.14,48.25,149760.0,43.8159,43.9069,43.8068,43.9069,149760.0
2021-04-09 15:30:00,48.26,48.31,48.26,48.3,111370.0,43.916,43.9615,43.916,43.9524,111370.0
2021-04-09 15:35:00,48.3,48.32,48.28,48.29,96670.0,43.9524,43.9706,43.9342,43.9433,96670.0
2021-04-09 15:40:00,48.28,48.31,48.25,48.26,146950.0,43.9342,43.9615,43.9069,43.916,146950.0
2021-04-09 15:45:00,48.25,48.32,48.25,48.31,197880.0,43.9069,43.9706,43.9069,43.9615,197880.0
2021-04-09 15:50:00,48.32,48.46,48.27,48.42,407590.0,43.9706,44.098,43.9251,44.0616,407590.0
2021-04-09 15:55:00,48.44,48.53,48.42,48.49,770650.0,44.0798,44.1617,44.0616,44.1253,770650.0
2021-04-12 09:30:00,48.24,48.24,47.94,48.17,416640.0,43.8978,43.8978,43.6248,43.8341,416640.0
2021-04-12 09:35:00,48.2,48.23,48.02,48.03,121400.0,43.8614,43.8887,43.6976,43.7067,121400.0
2021-04-12 09:40:00,48.05,48.1,47.95,48.04,149920.0,43.7249,43.7704,43.6339,43.7158,149920.0
2021-04-12 09:45:00,48.07,48.08,47.97,47.98,265200.0,43.7431,43.7522,43.6521,43.6612,265200.0
2021-04-12 09:50:00,47.96,48.05,47.89,48.0,78890.0,43.643,43.7249,43.5793,43.6794,78890.0
2021-04-12 09:55:00,48.02,48.08,47.93,47.93,187580.0,43.6976,43.7522,43.6157,43.6157,187580.0
2021-04-12 10:00:00,47.93,48.12,47.92,48.12,53060.0,43.6157,43.7886,43.6066,43.7886,53060.0
2021-04-12 10:05:00,48.1,48.15,48.08,48.14,46670.0,43.7704,43.8159,43.7522,43.8068,46670.0
2021-04-12 10:10:00,48.14,48.23,48.12,48.23,38410.0,43.8068,43.8887,43.7886,43.8887,38410.0
2021-04-12 10:15:00,48.25,48.37,48.23,48.27,117640.0,43.9069,44.0161,43.8887,43.9251,117640.0
2021-04-12 10:20:00,48.28,48.28,48.18,48.21,80940.0,43.9342,43.9342,43.8432,43.8705,80940.0
2021-04-12 10:25:00,48.16,48.16,48.01,48.01,100570.0,43.825,43.825,43.6885,43.6885,100570.0
2021-04-12 10:30:00,48.03,48.04,47.91,47.95,94250.0,43.7067,43.7158,43.5975,43.6339,94250.0
2021-04-12 10:35:00,47.97,48.06,47.97,48.02,59780.0,43.6521,43.734,43.6521,43.6976,59780.0
2021-04-12 10:40:00,48.05,48.06,47.86,47.91,69120.0,43.7249,43.734,43.552,43.5975,69120.0
2021-04-12 10:45:00,47.9,48.16,47.9,48.16,87780.0,43.5884,43.825,43.5884,43.825,87780.0
2021-04-12 10:50:00,48.15,48.22,48.14,48.2,60900.0,43.8159,43.8796,43.8068,43.8614,60900.0
2021-04-12 10:55:00,48.21,48.29,48.2,48.24,59930.0,43.8705,43.9433,43.8614,43.8978,59930.0
2021-04-12 11:00:00,48.24,48.26,48.11,48.14,49170.0,43.8978,43.916,43.7795,43.8068,49170.0
2021-04-12 11:05:00,48.16,48.16,48.02,48.03,137780.0,43.825,43.825,43.6976,43.7067,137780.0
2021-04-12 11:10:00,48.04,48.17,47.99,48.09,123280.0,43.7158,43.8341,43.6703,43.7613,123280.0
2021-04-12 11:15:00,48.1,48.14,48.08,48.14,42780.0,43.7704,43.8068,43.7522,43.8068,42780.0
2021-04-12 11:20:00,48.17,48.22,48.11,48.15,38310.0,43.8341,43.8796,43.7795,43.8159,38310.0
2021-04-12 11:25:00,48.17,48.21,48.14,48.19,83790.0,43.8341,43.8705,43.8068,43.8523,83790.0
2021-04-12 11:30:00,48.22,48.25,48.17,48.21,41520.0,43.8796,43.9069,43.8341,43.8705,41520.0
2021-04-12 11:35:00,48.2,48.22,48.16,48.21,53310.0,43.8614,43.8796,43.825,43.8705,53310.0
2021-04-12 11:40:00,48.19,48.25,48.16,48.23,29550.0,43.8523,43.9069,43.825,43.8887,29550.0
2021-04-12 11:45:00,48.23,48.23,48.19,48.21,7520.0,43.8887,43.8887,43.8523,43.8705,7520.0
2021-04-12 11:50:00,48.19,48.23,48.18,48.2,27260.0,43.8523,43.8887,43.8432,43.8614,27260.0
2021-04-12 11:55:00,48.22,48.27,48.22,48.26,26950.0,43.8796,43.9251,43.8796,43.916,26950.0
2021-04-12 12:00:00,48.26,48.33,48.26,48.29,64270.0,43.916,43.9797,43.916,43.9433,64270.0
2021-04-12 12:05:00,48.29,48.29,48.21,48.22,63940.0,43.9433,43.9433,43.8705,43.8796,63940.0
2021-04-12 12:10:00,48.21,48.29,48.2,48.27,22960.0,43.8705,43.9433,43.8614,43.9251,22960.0
2021-04-12 12:15:00,48.26,48.27,48.13,48.16,37430.0,43.916,43.9251,43.7977,43.825,37430.0
2021-04-12 12:20:00,48.19,48.22,48.18,48.2,15990.0,43.8523,43.8796,43.8432,43.8614,15990.0
2021-04-12 12:25:00,48.21,48.31,48.2,48.31,26000.0,43.8705,43.9615,43.8614,43.9615,26000.0
2021-04-12 12:30:00,48.3,48.4,48.29,48.38,58150.0,43.9524,44.0434,43.9433,44.0252,58150.0
2021-04-12 12:35:00,48.41,48.42,48.36,48.42,31580.0,44.0525,44.0616,44.007,44.0616,31580.0
2021-04-12 12:40:00,48.41,48.43,48.4,48.43,24230.0,44.0525,44.0707,44.0434,44.0707,24230.0
2021-04-12 12:45:00,48.44,48.48,48.42,48.48,44260.0,44.0798,44.1162,44.0616,44.1162,44260.0
2021-04-12 12:50:00,48.49,48.49,48.44,48.46,30200.0,44.1253,44.1253,44.0798,44.098,30200.0
2021-04-12 12:55:00,48.45,48.47,48.44,48.45,32940.0,44.0889,44.1071,44.0798,44.0889,32940.0
2021-04-12 13:00:00,48.47,48.47,48.43,48.46,24570.0,44.1071,44.1071,44.0707,44.098,24570.0
2021-04-12 13:05:00,48.45,48.49,48.45,48.47,31210.0,44.0889,44.1253,44.0889,44.1071,31210.0
2021-04-12 13:10:00,48.48,48.5,48.43,48.44,163270.0,44.1162,44.1344,44.0707,44.0798,163270.0
2021-04-12 13:15:00,48.44,48.44,48.41,48.44,65260.0,44.0798,44.0798,44.0525,44.0798,65260.0
2021-04-12 13:20:00,48.45,48.45,48.4,48.42,23000.0,44.0889,44.0889,44.0434,44.0616,23000.0
2021-04-12 13:25:00,48.43,48.45,48.36,48.36,3487610.0,44.0707,44.0889,44.007,44.007,3487610.0
2021-04-12 13:30:00,48.36,48.39,48.35,48.35,33130.0,44.007,44.0343,43.9979,43.9979,33130.0
2021-04-12 13:35:00,48.35,48.36,48.32,48.35,31800.0,43.9979,44.007,43.9706,43.9979,31800.0
2021-04-12 13:40:00,48.35,48.35,48.29,48.32,34990.0,43.9979,43.9979,43.9433,43.9706,34990.0
2021-04-12 13:45:00,48.33,48.41,48.33,48.39,27840.0,43.9797,44.0525,43.9797,44.0343,27840.0
2021-04-12 13:50:00,48.39,48.39,48.27,48.27,35300.0,44.0343,44.0343,43.9251,43.9251,35300.0
2021-04-12 13:55:00,48.28,48.28,48.2,48.21,32900.0,43.9342,43.9342,43.8614,43.8705,32900.0
2021-04-12 14:00:00,48.22,48.27,48.18,48.26,66560.0,43.8796,43.9251,43.8432,43.916,66560.0
2021-04-12 14:05:00,48.24,48.32,48.21,48.3,16360.0,43.8978,43.9706,43.8705,43.9524,16360.0
2021-04-12 14:10:00,48.3,48.31,48.23,48.3,102560.0,43.9524,43.9615,43.8887,43.9524,102560.0
2021-04-12 14:15:00,48.31,48.31,48.27,48.27,40360.0,43.9615,43.9615,43.9251,43.9251,40360.0
2021-04-12 14:20:00,48.28,48.3,48.26,48.26,99190.0,43.9342,43.9524,43.916,43.916,99190.0
2021-04-12 14:25:00,48.27,48.33,48.23,48.33,111530.0,43.9251,43.9797,43.8887,43.9797,111530.0
2021-04-12 14:30:00,48.33,48.35,48.31,48.32,51620.0,43.9797,43.9979,43.9615,43.9706,51620.0
2021-04-12 14:35:00,48.3,48.4,48.3,48.4,18000.0,43.9524,44.0434,43.9524,44.0434,18000.0
2021-04-12 14:40:00,48.39,48.39,48.28,48.32,65190.0,44.0343,44.0343,43.9342,43.9706,65190.0
2021-04-12 14:45:00,48.29,48.34,48.29,48.31,28210.0,43.9433,43.9888,43.9433,43.9615,28210.0
2021-04-12 14:50:00,48.31,48.31,48.28,48.28,38160.0,43.9615,43.9615,43.9342,43.9342,38160.0
2021-04-12 14:55:00,48.32,48.34,48.3,48.34,33220.0,43.9706,43.9888,43.9524,43.9888,33220.0
2021-04-12 15:00:00,48.33,48.33,48.23,48.23,53390.0,43.9797,43.9797,43.8887,43.8887,53390.0
2021-04-12 15:05:00,48.27,48.35,48.26,48.34,59690.0,43.9251,43.9979,43.916,43.9888,59690.0
2021-04-12 15:10:00,48.34,48.37,48.32,48.36,17000.0,43.9888,44.0161,43.9706,44.007,17000.0
2021-04-12 15:15:00,48.35,48.4,48.32,48.39,50660.0,43.9979,44.0434,43.9706,44.0343,50660.0
2021-04-12 15:20:00,48.41,48.48,48.4,48.46,41320.0,44.0525,44.1162,44.0434,44.098,41320.0
2021-04-12 15:25:00,48.46,48.49,48.44,48.46,58050.0,44.098,44.1253,44.0798,44.098,58050.0
2021-04-12 15:30:00,48.44,48.46,48.39,48.39,95810.0,44.0798,44.098,44.0343,44.0343,95810.0
2021-04-12 15:35:00,48.42,48.45,48.38,48.41,117420.0,44.0616,44.0889,44.0252,44.0525,117420.0
2021-04-12 15:40:00,48.42,48.46,48.4,48.46,194590.0,44.0616,44.098,44.0434,44.098,194590.0
2021-04-12 15:45:00,48.47,48.54,48.45,48.52,135480.0,44.1071,44.1708,44.0889,44.1526,135480.0
2021-04-12 15:50:00,48.5,48.51,48.41,48.41,258630.0,44.1344,44.1435,44.0525,44.0525,258630.0
2021-04-12 15:55:00,48.4,48.43,48.34,48.37,504210.0,44.0434,44.0707,43.9888,44.0161,504210.0
2021-04-13 09:30:00,48.52,48.73,48.41,48.55,418400.0,44.1526,44.3437,44.0525,44.1799,418400.0
2021-04-13 09:35:00,48.56,48.82,48.56,48.77,80140.0,44.189,44.4256,44.189,44.3801,80140.0
2021-04-13 09:40:00,48.76,48.77,48.5,48.55,123870.0,44.371,44.3801,44.1344,44.1799,123870.0
2021-04-13 09:45:00,48.55,48.6,48.49,48.51,94070.0,44.1799,44.2254,44.1253,44.1435,94070.0
2021-04-13 09:50:00,48.48,48.57,48.47,48.55,53320.0,44.1162,44.1981,44.1071,44.1799,53320.0
2021-04-13 09:55:00,48.57,48.57,48.47,48.5,67510.0,44.1981,44.1981,44.1071,44.1344,67510.0
2021-04-13 10:00:00,48.5,48.55,48.38,48.4,95490.0,44.1344,44.1799,44.0252,44.0434,95490.0
2021-04-13 10:05:00,48.38,48.43,48.31,48.39,88420.0,44.0252,44.0707,43.9615,44.0343,88420.0
2021-04-13 10:10:00,48.4,48.41,48.23,48.24,85340.0,44.0434,44.0525,43.8887,43.8978,85340.0
2021-04-13 10:15:00,48.24,48.25,48.1,48.11,91080.0,43.8978,43.9069,43.7704,43.7795,91080.0
2021-04-13 10:20:00,48.12,48.2,48.05,48.18,63340.0,43.7886,43.8614,43.7249,43.8432,63340.0
2021-04-13 10:25:00,48.19,48.28,48.19,48.28,56440.0,43.8523,43.9342,43.8523,43.9342,56440.0
2021-04-13 10:30:00,48.32,48.32,48.25,48.28,33020.0,43.9706,43.9706,43.9069,43.9342,33020.0
2021-04-13 10:35:00,48.27,48.29,48.16,48.18,49090.0,43.9251,43.9433,43.825,43.8432,49090.0
2021-04-13 10:40:00,48.18,48.19,48.12,48.15,37010.0,43.8432,43.8523,43.7886,43.8159,37010.0
2021-04-13 10:45:00,48.15,48.21,48.14,48.15,64140.0,43.8159,43.8705,43.8068,43.8159,64140.0
2021-04-13 10:50:00,48.11,48.17,48.08,48.16,67340.0,43.7795,43.8341,43.7522,43.825,67340.0
2021-04-13 10:55:00,48.17,48.23,48.16,48.2,15080.0,43.8341,43.8887,43.825,43.8614,15080.0
2021-04-13 11:00:00,48.21,48.24,48.14,48.14,53830.0,43.8705,43.8978,43.8068,43.8068,53830.0
2021-04-13 11:05:00,48.16,48.18,48.15,48.16,33580.0,43.825,43.8432,43.8159,43.825,33580.0
2021-04-13 11:10:00,48.16,48.21,48.11,48.17,96100.0,43.825,43.8705,43.7795,43.8341,96100.0
2021-04-13 11:15:00,48.17,48.18,48.1,48.18,50080.0,43.8341,43.8432,43.7704,43.8432,50080.0
2021-04-13 11:20:00,48.18,48.21,48.14,48.2,54200.0,43.8432,43.8705,43.8068,43.8614,54200.0
2021-04-13 11:25:00,48.21,48.24,48.21,48.23,26930.0,43.8705,43.8978,43.8705,43.8887,26930.0
2021-04-13 11:30:00,48.26,48.33,48.26,48.31,46400.0,43.916,43.9797,43.916,43.9615,46400.0
2021-04-13 11:35:00,48.3,48.31,48.13,48.22,50300.0,43.9524,43.9615,43.7977,43.8796,50300.0
2021-04-13 11:40:00,48.21,48.33,48.2,48.28,52050.0,43.8705,43.9797,43.8614,43.9342,52050.0
2021-04-13 11:45:00,48.27,48.31,48.27,48.29,83810.0,43.9251,43.9615,43.9251,43.9433,83810.0
2021-04-13 11:50:00,48.26,48.27,48.24,48.24,15000.0,43.916,43.9251,43.8978,43.8978,15000.0
2021-04-13 11:55:00,48.22,48.27,48.2,48.27,34070.0,43.8796,43.9251,43.8614,43.9251,34070.0
2021-04-13 12:00:00,48.29,48.32,48.28,48.3,148480.0,43.9433,43.9706,43.9342,43.9524,148480.0
2021-04-13 12:05:00,48.29,48.29,48.17,48.2,39630.0,43.9433,43.9433,43.8341,43.8614,39630.0
2021-04-13 12:10:00,48.2,48.24,48.2,48.2,24290.0,43.8614,43.8978,43.8614,43.8614,24290.0
2021-04-13 12:15:00,48.22,48.24,48.21,48.22,23970.0,43.8796,43.8978,43.8705,43.8796,23970.0
2021-04-13 12:20:00,48.22,48.23,48.2,48.2,49000.0,43.8796,43.8887,43.8614,43.8614,49000.0
2021-04-13 12:25:00,48.19,48.19,48.15,48.17,29130.0,43.8523,43.8523,43.8159,43.8341,29130.0
2021-04-13 12:30:00,48.17,48.21,48.17,48.18,54240.0,43.8341,43.8705,43.8341,43.8432,54240.0
2021-04-13 12:35:00,48.18,48.18,48.13,48.15,67240.0,43.8432,43.8432,43.7977,43.8159,67240.0
2021-04-13 12:40:00,48.16,48.16,48.12,48.14,39850.0,43.825,43.825,43.7886,43.8068,39850.0
2021-04-13 12:45:00,48.14,48.16,48.06,48.1,48840.0,43.8068,43.825,43.734,43.7704,48840.0
2021-04-13 12:50:00,48.12,48.12,48.09,48.1,29760.0,43.7886,43.7886,43.7613,43.7704,29760.0
2021-04-13 12:55:00,48.09,48.09,48.03,48.03,63850.0,43.7613,43.7613,43.7067,43.7067,63850.0
2021-04-13 13:00:00,48.04,48.14,48.04,48.13,37040.0,43.7158,43.8068,43.7158,43.7977,37040.0
2021-04-13 13:05:00,48.15,48.16,48.11,48.13,45080.0,43.8159,43.825,43.7795,43.7977,45080.0
2021-04-13 13:10:00,48.15,48.16,48.14,48.16,43890.0,43.8159,43.825,43.8068,43.825,43890.0
2021-04-13 13:15:00,48.16,48.18,48.15,48.17,64340.0,43.825,43.8432,43.8159,43.8341,64340.0
2021-04-13 13:20:00,48.18,48.19,48.16,48.16,41400.0,43.8432,43.8523,43.825,43.825,41400.0
2021-04-13 13:25:00,48.16,48.2,48.16,48.19,51410.0,43.825,43.8614,43.825,43.8523,51410.0
2021-04-13 13:30:00,48.18,48.22,48.18,48.19,75120.0,43.8432,43.8796,43.8432,43.8523,75120.0
2021-04-13 13:35:00,48.2,48.26,48.2,48.22,24480.0,43.8614,43.916,43.8614,43.8796,24480.0
2021-04-13 13:40:00,48.23,48.26,48.2,48.2,55430.0,43.8887,43.916,43.8614,43.8614,55430.0
2021-04-13 13:45:00,48.21,48.21,48.12,48.13,36060.0,43.8705,43.8705,43.7886,43.7977,36060.0
2021-04-13 13:50:00,48.12,48.18,48.12,48.16,25530.0,43.7886,43.8432,43.7886,43.825,25530.0
2021-04-13 13:55:00,48.16,48.17,48.13,48.13,40960.0,43.825,43.8341,43.7977,43.7977,40960.0
2021-04-13 14:00:00,48.13,48.19,48.11,48.11,35280.0,43.7977,43.8523,43.7795,43.7795,35280.0
2021-04-13 14:05:00,48.1,48.15,48.1,48.14,18940.0,43.7704,43.8159,43.7704,43.8068,18940.0
2021-04-13 14:10:00,48.14,48.22,48.14,48.21,80980.0,43.8068,43.8796,43.8068,43.8705,80980.0
2021-04-13 14:15:00,48.21,48.25,48.19,48.21,49650.0,43.8705,43.9069,43.8523,43.8705,49650.0
2021-04-13 14:20:00,48.19,48.23,48.17,48.22,38310.0,43.8523,43.8887,43.8341,43.8796,38310.0
2021-04-13 14:25:00,48.22,48.22,48.21,48.21,29500.0,43.8796,43.8796,43.8705,43.8705,29500.0
2021-04-13 14:30:00,48.2,48.27,48.2,48.26,42380.0,43.8614,43.9251,43.8614,43.916,42380.0
2021-04-13 14:35:00,48.27,48.3,48.27,48.28,22380.0,43.9251,43.9524,43.9251,43.9342,22380.0
2021-04-13 14:40:00,48.29,48.31,48.22,48.23,63260.0,43.9433,43.9615,43.8796,43.8887,63260.0
2021-04-13 14:45:00,48.25,48.25,48.21,48.21,45800.0,43.9069,43.9069,43.8705,43.8705,45800.0
2021-04-13 14:50:00,48.22,48.26,48.22,48.26,42990.0,43.8796,43.916,43.8796,43.916,42990.0
2021-04-13 14:55:00,48.26,48.33,48.24,48.31,49790.0,43.916,43.9797,43.8978,43.9615,49790.0
2021-04-13 15:00:00,48.3,48.34,48.29,48.31,89150.0,43.9524,43.9888,43.9433,43.9615,89150.0
2021-04-13 15:05:00,48.31,48.31,48.26,48.29,102800.0,43.9615,43.9615,43.916,43.9433,102800.0
2021-04-13 15:10:00,48.3,48.39,48.29,48.39,112900.0,43.9524,44.0343,43.9433,44.0343,112900.0
2021-04-13 15:15:00,48.38,48.44,48.38,48.42,56280.0,44.0252,44.0798,44.0252,44.0616,56280.0
2021-04-13 15:20:00,48.44,48.46,48.36,48.37,111860.0,44.0798,44.098,44.007,44.0161,111860.0
2021-04-13 15:25:00,48.36,48.43,48.36,48.41,84880.0,44.007,44.0707,44.007,44.0525,84880.0
2021-04-13 15:30:00,48.41,48.44,48.41,48.42,68120.0,44.0525,44.0798,44.0525,44.0616,68120.0
2021-04-13 15:35:00,48.41,48.42,48.38,48.4,68680.0,44.0525,44.0616,44.0252,44.0434,68680.0
2021-04-13 15:40:00,48.4,48.46,48.4,48.44,91430.0,44.0434,44.098,44.0434,44.0798,91430.0
2021-04-13 15:45:00,48.44,48.48,48.41,48.43,102530.0,44.0798,44.1162,44.0525,44.0707,102530.0
2021-04-13 15:50:00,48.45,48.51,48.42,48.51,307490.0,44.0889,44.1435,44.0616,44.1435,307490.0
2021-04-13 15:55:00,48.51,48.55,48.45,48.52,562980.0,44.1435,44.1799,44.0889,44.1526,562980.0
2021-04-14 09:30:00,48.25,48.52,48.22,48.52,278400.0,43.9069,44.1526,43.8796,44.1526,278400.0
2021-04-14 09:35:00,48.48,48.53,48.41,48.41,100310.0,44.1162,44.1617,44.0525,44.0525,100310.0
2021-04-14 09:40:00,48.42,48.47,48.35,48.42,62440.0,44.0616,44.1071,43.9979,44.0616,62440.0
2021-04-14 09:45:00,48.4,48.62,48.4,48.59,90160.0,44.0434,44.2436,44.0434,44.2163,90160.0
2021-04-14 09:50:00,48.56,48.61,48.5,48.54,156000.0,44.189,44.2345,44.1344,44.1708,156000.0
2021-04-14 09:55:00,48.54,48.62,48.47,48.61,90160.0,44.1708,44.2436,44.1071,44.2345,90160.0
2021-04-14 10:00:00,48.62,48.63,48.51,48.61,60090.0,44.2436,44.2527,44.1435,44.2345,60090.0
2021-04-14 10:05:00,48.58,48.8,48.54,48.72,639820.0,44.2072,44.4074,44.1708,44.3346,639820.0
2021-04-14 10:10:00,48.75,48.87,48.57,48.76,685360.0,44.3619,44.4711,44.1981,44.371,685360.0
2021-04-14 10:15:00,48.77,48.89,48.76,48.87,197160.0,44.3801,44.4893,44.371,44.4711,197160.0
2021-04-14 10:20:00,48.89,48.92,48.65,48.65,226080.0,44.4893,44.5166,44.2709,44.2709,226080.0
2021-04-14 10:25:00,48.66,48.67,48.55,48.55,74630.0,44.28,44.2891,44.1799,44.1799,74630.0
2021-04-14 10:30:00,48.58,48.74,48.58,48.69,34670.0,44.2072,44.3528,44.2072,44.3073,34670.0
2021-04-14 10:35:00,48.73,48.76,48.63,48.63,85460.0,44.3437,44.371,44.2527,44.2527,85460.0
2021-04-14 10:40:00,48.62,48.68,48.58,48.6,27130.0,44.2436,44.2982,44.2072,44.2254,27130.0
2021-04-14 10:45:00,48.63,48.73,48.62,48.69,27400.0,44.2527,44.3437,44.2436,44.3073,27400.0
2021-04-14 10:50:00,48.71,48.72,48.57,48.58,46160.0,44.3255,44.3346,44.1981,44.2072,46160.0
2021-04-14 10:55:00,48.57,48.62,48.55,48.56,34590.0,44.1981,44.2436,44.1799,44.189,34590.0
2021-04-14 11:00:00,48.57,48.61,48.45,48.48,56230.0,44.1981,44.2345,44.0889,44.1162,56230.0
2021-04-14 11:05:00,48.45,48.54,48.45,48.53,44230.0,44.0889,44.1708,44.0889,44.1617,44230.0
2021-04-14 11:10:00,48.5,48.5,48.39,48.47,40040.0,44.1344,44.1344,44.0343,44.1071,40040.0
2021-04-14 11:15:00,48.45,48.47,48.29,48.32,80700.0,44.0889,44.1071,43.9433,43.9706,80700.0
2021-04-14 11:20:00,48.32,48.35,48.21,48.27,51170.0,43.9706,43.9979,43.8705,43.9251,51170.0
2021-04-14 11:25:00,48.25,48.36,48.25,48.34,56840.0,43.9069,44.007,43.9069,43.9888,56840.0
2021-04-14 11:30:00,48.34,48.35,48.28,48.3,49020.0,43.9888,43.9979,43.9342,43.9524,49020.0
2021-04-14 11:35:00,48.32,48.35,48.29,48.33,25030.0,43.9706,43.9979,43.9433,43.9797,25030.0
2021-04-14 11:40:00,48.32,48.38,48.32,48.38,113250.0,43.9706,44.0252,43.9706,44.0252,113250.0
2021-04-14 11:45:00,48.37,48.41,48.35,48.4,131280.0,44.0161,44.0525,43.9979,44.0434,131280.0
2021-04-14 11:50:00,48.4,48.45,48.4,48.41,100070.0,44.0434,44.0889,44.0434,44.0525,100070.0
2021-04-14 11:55:00,48.43,48.43,48.4,48.42,4130.0,44.0707,44.0707,44.0434,44.0616,4130.0
2021-04-14 12:00:00,48.42,48.42,48.26,48.26,81970.0,44.0616,44.0616,43.916,43.916,81970.0
2021-04-14 12:05:00,48.23,48.29,48.14,48.26,101400.0,43.8887,43.9433,43.8068,43.916,101400.0
2021-04-14 12:10:00,48.23,48.27,48.22,48.22,24110.0,43.8887,43.9251,43.8796,43.8796,24110.0
2021-04-14 12:15:00,48.2,48.25,48.2,48.24,29550.0,43.8614,43.9069,43.8614,43.8978,29550.0
2021-04-14 12:20:00,48.26,48.26,48.15,48.19,77000.0,43.916,43.916,43.8159,43.8523,77000.0
2021-04-14 12:25:00,48.17,48.2,48.12,48.14,65420.0,43.8341,43.8614,43.7886,43.8068,65420.0
2021-04-14 12:30:00,48.15,48.17,48.13,48.15,45060.0,43.8159,43.8341,43.7977,43.8159,45060.0
2021-04-14 12:35:00,48.13,48.17,48.13,48.16,60830.0,43.7977,43.8341,43.7977,43.825,60830.0
2021-04-14 12:40:00,48.15,48.18,48.15,48.18,20430.0,43.8159,43.8432,43.8159,43.8432,20430.0
2021-04-14 12:45:00,48.18,48.19,48.16,48.17,46660.0,43.8432,43.8523,43.825,43.8341,46660.0
2021-04-14 12:50:00,48.18,48.21,48.18,48.2,18150.0,43.8432,43.8705,43.8432,43.8614,18150.0
2021-04-14 12:55:00,48.21,48.23,48.19,48.19,29530.0,43.8705,43.8887,43.8523,43.8523,29530.0
2021-04-14 13:00:00,48.19,48.21,48.14,48.14,219630.0,43.8523,43.8705,43.8068,43.8068,219630.0
2021-04-14 13:05:00,48.14,48.19,48.12,48.18,82180.0,43.8068,43.8523,43.7886,43.8432,82180.0
2021-04-14 13:10:00,48.17,48.2,48.16,48.18,40750.0,43.8341,43.8614,43.825,43.8432,40750.0
2021-04-14 13:15:00,48.17,48.21,48.16,48.21,25550.0,43.8341,43.8705,43.825,43.8705,25550.0
2021-04-14 13:20:00,48.2,48.22,48.16,48.16,19530.0,43.8614,43.8796,43.825,43.825,19530.0
2021-04-14 13:25:00,48.15,48.15,48.11,48.14,17650.0,43.8159,43.8159,43.7795,43.8068,17650.0
2021-04-14 13:30:00,48.1,48.1,47.98,47.99,117150.0,43.7704,43.7704,43.6612,43.6703,117150.0
2021-04-14 13:35:00,48.0,48.04,47.96,48.03,146320.0,43.6794,43.7158,43.643,43.7067,146320.0
2021-04-14 13:40:00,48.05,48.1,48.04,48.09,57230.0,43.7249,43.7704,43.7158,43.7613,57230.0
2021-04-14 13:45:00,48.09,48.13,48.09,48.13,13000.0,43.7613,43.7977,43.7613,43.7977,13000.0
2021-04-14 13:50:00,48.11,48.11,48.01,48.02,26010.0,43.7795,43.7795,43.6885,43.6976,26010.0
2021-04-14 13:55:00,48.04,48.05,47.78,47.84,102690.0,43.7158,43.7249,43.4792,43.5338,102690.0
2021-04-14 14:00:00,47.83,47.87,47.68,47.75,180050.0,43.5247,43.5611,43.3882,43.4519,180050.0
2021-04-14 14:05:00,47.76,47.81,47.65,47.71,122700.0,43.461,43.5065,43.3609,43.4155,122700.0
2021-04-14 14:10:00,47.71,47.76,47.55,47.73,173250.0,43.4155,43.461,43.2699,43.4337,173250.0
2021-04-14 14:15:00,47.74,47.8,47.7,47.79,33000.0,43.4428,43.4974,43.4064,43.4883,33000.0
2021-04-14 14:20:00,47.9,47.91,47.84,47.86,57450.0,43.5884,43.5975,43.5338,43.552,57450.0
2021-04-14 14:25:00,47.88,47.93,47.86,47.92,48150.0,43.5702,43.6157,43.552,43.6066,48150.0
2021-04-14 14:30:00,47.94,47.99,47.91,47.91,61800.0,43.6248,43.6703,43.5975,43.5975,61800.0
2021-04-14 14:35:00,47.92,47.94,47.89,47.92,22040.0,43.6066,43.6248,43.5793,43.6066,22040.0
2021-04-14 14:40:00,47.91,47.96,47.91,47.93,29140.0,43.5975,43.643,43.5975,43.6157,29140.0
2021-04-14 14:45:00,47.91,47.93,47.8,47.8,34170.0,43.5975,43.6157,43.4974,43.4974,34170.0
2021-04-14 14:50:00,47.79,47.81,47.72,47.75,40480.0,43.4883,43.5065,43.4246,43.4519,40480.0
2021-04-14 14:55:00,47.73,47.78,47.68,47.7,67450.0,43.4337,43.4792,43.3882,43.4064,67450.0
2021-04-14 15:00:00,47.67,47.71,47.63,47.7,122660.0,43.3791,43.4155,43.3427,43.4064,122660.0
2021-04-14 15:05:00,47.69,47.7,47.56,47.57,112930.0,43.3973,43.4064,43.279,43.2881,112930.0
2021-04-14 15:10:00,47.58,47.68,47.52,47.68,142860.0,43.2972,43.3882,43.2426,43.3882,142860.0
2021-04-14 15:15:00,47.71,47.8,47.71,47.77,39970.0,43.4155,43.4974,43.4155,43.4701,39970.0
2021-04-14 15:20:00,47.77,47.84,47.72,47.82,64730.0,43.4701,43.5338,43.4246,43.5156,64730.0
2021-04-14 15:25:00,47.83,47.88,47.83,47.86,95310.0,43.5247,43.5702,43.5247,43.552,95310.0
2021-04-14 15:30:00,47.85,47.86,47.8,47.8,127830.0,43.5429,43.552,43.4974,43.4974,127830.0
2021-04-14 15:35:00,47.81,47.81,47.72,47.76,92930.0,43.5065,43.5065,43.4246,43.461,92930.0
2021-04-14 15:40:00,47.75,47.77,47.62,47.72,110540.0,43.4519,43.4701,43.3336,43.4246,110540.0
2021-04-14 15:45:00,47.73,47.77,47.66,47.66,97780.0,43.4337,43.4701,43.37,43.37,97780.0
2021-04-14 15:50:00,47.68,47.79,47.66,47.7,240350.0,43.3882,43.4883,43.37,43.4064,240350.0
2021-04-14 15:55:00,47.67,47.78,47.67,47.75,615770.0,43.3791,43.4792,43.3791,43.4519,615770.0
2021-04-15 09:30:00,48.18,48.23,48.07,48.2,386060.0,43.8432,43.8887,43.7431,43.8614,386060.0
2021-04-15 09:35:00,48.22,48.23,48.1,48.14,74930.0,43.8796,43.8887,43.7704,43.8068,74930.0
2021-04-15 09:40:00,48.09,48.11,47.91,47.97,229140.0,43.7613,43.7795,43.5975,43.6521,229140.0
2021-04-15 09:45:00,47.97,48.06,47.92,47.96,80550.0,43.6521,43.734,43.6066,43.643,80550.0
2021-04-15 09:50:00,47.99,48.01,47.93,47.93,134730.0,43.6703,43.6885,43.6157,43.6157,134730.0
2021-04-15 09:55:00,47.94,47.94,47.84,47.91,75870.0,43.6248,43.6248,43.5338,43.5975,75870.0
2021-04-15 10:00:00,47.89,47.89,47.77,47.77,31050.0,43.5793,43.5793,43.4701,43.4701,31050.0
2021-04-15 10:05:00,47.78,47.82,47.68,47.77,62420.0,43.4792,43.5156,43.3882,43.4701,62420.0
2021-04-15 10:10:00,47.79,47.87,47.77,47.86,130640.0,43.4883,43.5611,43.4701,43.552,130640.0
2021-04-15 10:15:00,47.89,47.94,47.84,47.87,226250.0,43.5793,43.6248,43.5338,43.5611,226250.0
2021-04-15 10:20:00,47.89,47.93,47.89,47.92,94140.0,43.5793,43.6157,43.5793,43.6066,94140.0
2021-04-15 10:25:00,47.87,47.94,47.87,47.91,58030.0,43.5611,43.6248,43.5611,43.5975,58030.0
2021-04-15 10:30:00,47.94,47.96,47.89,47.95,50960.0,43.6248,43.643,43.5793,43.6339,50960.0
2021-04-15 10:35:00,47.93,47.98,47.93,47.96,31770.0,43.6157,43.6612,43.6157,43.643,31770.0
2021-04-15 10:40:00,47.94,48.09,47.94,48.09,116110.0,43.6248,43.7613,43.6248,43.7613,116110.0
2021-04-15 10:45:00,48.09,48.09,48.01,48.03,65130.0,43.7613,43.7613,43.6885,43.7067,65130.0
2021-04-15 10:50:00,48.03,48.03,47.97,47.98,186600.0,43.7067,43.7067,43.6521,43.6612,186600.0
2021-04-15 10:55:00,47.96,48.01,47.95,47.96,53610.0,43.643,43.6885,43.6339,43.643,53610.0
2021-04-15 11:00:00,47.97,48.08,47.96,48.07,47480.0,43.6521,43.7522,43.643,43.7431,47480.0
2021-04-15 11:05:00,48.08,48.15,48.06,48.14,54120.0,43.7522,43.8159,43.734,43.8068,54120.0
2021-04-15 11:10:00,48.12,48.14,48.09,48.09,31790.0,43.7886,43.8068,43.7613,43.7613,31790.0
2021-04-15 11:15:00,48.08,48.08,48.05,48.06,34620.0,43.7522,43.7522,43.7249,43.734,34620.0
2021-04-15 11:20:00,48.04,48.06,48.02,48.04,38370.0,43.7158,43.734,43.6976,43.7158,38370.0
2021-04-15 11:25:00,48.05,48.05,47.98,47.98,40860.0,43.7249,43.7249,43.6612,43.6612,40860.0
2021-04-15 11:30:00,47.99,47.99,47.92,47.96,56450.0,43.6703,43.6703,43.6066,43.643,56450.0
2021-04-15 11:35:00,47.96,48.0,47.95,47.99,76210.0,43.643,43.6794,43.6339,43.6703,76210.0
2021-04-15 11:40:00,47.99,48.0,47.97,48.0,46540.0,43.6703,43.6794,43.6521,43.6794,46540.0
2021-04-15 11:45:00,48.0,48.01,47.98,48.0,52540.0,43.6794,43.6885,43.6612,43.6794,52540.0
2021-04-15 11:50:00,48.01,48.05,47.98,48.04,29000.0,43.6885,43.7249,43.6612,43.7158,29000.0
2021-04-15 11:55:00,48.04,48.05,47.95,47.96,80240.0,43.7158,43.7249,43.6339,43.643,80240.0
2021-04-15 12:00:00,47.94,47.94,47.91,47.92,17000.0,43.6248,43.6248,43.5975,43.6066,17000.0
2021-04-15 12:05:00,47.92,47.97,47.92,47.96,36410.0,43.6066,43.6521,43.6066,43.643,36410.0
2021-04-15 12:10:00,47.98,47.99,47.94,47.98,31760.0,43.6612,43.6703,43.6248,43.6612,31760.0
2021-04-15 12:15:00,48.0,48.01,47.97,47.97,47490.0,43.6794,43.6885,43.6521,43.6521,47490.0
2021-04-15 12:20:00,47.99,48.07,47.98,48.06,137750.0,43.6703,43.7431,43.6612,43.734,137750.0
2021-04-15 12:25:00,48.06,48.11,48.05,48.1,41360.0,43.734,43.7795,43.7249,43.7704,41360.0
2021-04-15 12:30:00,48.11,48.13,48.1,48.12,48990.0,43.7795,43.7977,43.7704,43.7886,48990.0
2021-04-15 12:35:00,48.11,48.13,48.11,48.11,62460.0,43.7795,43.7977,43.7795,43.7795,62460.0
2021-04-15 12:40:00,48.12,48.12,48.11,48.12,62770.0,43.7886,43.7886,43.7795,43.7886,62770.0
2021-04-15 12:45:00,48.1,48.1,48.06,48.08,39390.0,43.7704,43.7704,43.734,43.7522,39390.0
2021-04-15 12:50:00,48.09,48.12,48.09,48.1,43280.0,43.7613,43.7886,43.7613,43.7704,43280.0
2021-04-15 12:55:00,48.1,48.12,48.05,48.05,44630.0,43.7704,43.7886,43.7249,43.7249,44630.0
2021-04-15 13:00:00,48.06,48.08,48.05,48.06,15990.0,43.734,43.7522,43.7249,43.734,15990.0
2021-04-15 13:05:00,48.07,48.07,47.97,47.97,57010.0,43.7431,43.7431,43.6521,43.6521,57010.0
2021-04-15 13:10:00,47.97,48.02,47.97,47.98,32160.0,43.6521,43.6976,43.6521,43.6612,32160.0
2021-04-15 13:15:00,47.98,48.03,47.98,48.03,43000.0,43.6612,43.7067,43.6612,43.7067,43000.0
2021-04-15 13:20:00,48.02,48.06,47.99,48.05,64700.0,43.6976,43.734,43.6703,43.7249,64700.0
2021-04-15 13:25:00,48.05,48.07,47.95,47.97,127640.0,43.7249,43.7431,43.6339,43.6521,127640.0
2021-04-15 13:30:00,47.97,48.05,47.95,48.0,74910.0,43.6521,43.7249,43.6339,43.6794,74910.0
2021-04-15 13:35:00,48.01,48.01,47.96,47.97,108670.0,43.6885,43.6885,43.643,43.6521,108670.0
2021-04-15 13:40:00,48.0,48.01,47.97,47.99,46440.0,43.6794,43.6885,43.6521,43.6703,46440.0
2021-04-15 13:45:00,47.99,48.01,47.95,48.01,46910.0,43.6703,43.6885,43.6339,43.6885,46910.0
2021-04-15 13:50:00,48.01,48.01,47.96,47.96,26090.0,43.6885,43.6885,43.643,43.643,26090.0
2021-04-15 13:55:00,47.96,48.02,47.96,48.0,31260.0,43.643,43.6976,43.643,43.6794,31260.0
2021-04-15 14:00:00,48.01,48.03,47.97,48.03,99040.0,43.6885,43.7067,43.6521,43.7067,99040.0
2021-04-15 14:05:00,48.05,48.06,48.02,48.04,49530.0,43.7249,43.734,43.6976,43.7158,49530.0
2021-04-15 14:10:00,48.05,48.05,47.95,47.97,68940.0,43.7249,43.7249,43.6339,43.6521,68940.0
2021-04-15 14:15:00,47.97,48.01,47.97,48.0,130830.0,43.6521,43.6885,43.6521,43.6794,130830.0
2021-04-15 14:20:00,48.0,48.02,47.99,47.99,108060.0,43.6794,43.6976,43.6703,43.6703,108060.0
2021-04-15 14:25:00,47.98,48.02,47.98,48.0,83930.0,43.6612,43.6976,43.6612,43.6794,83930.0
2021-04-15 14:30:00,48.0,48.04,47.98,48.0,89130.0,43.6794,43.7158,43.6612,43.6794,89130.0
2021-04-15 14:35:00,47.99,48.04,47.99,48.04,40560.0,43.6703,43.7158,43.6703,43.7158,40560.0
2021-04-15 14:40:00,48.05,48.08,48.03,48.07,22880.0,43.7249,43.7522,43.7067,43.7431,22880.0
2021-04-15 14:45:00,48.06,48.07,48.0,48.01,36680.0,43.734,43.7431,43.6794,43.6885,36680.0
2021-04-15 14:50:00,48.02,48.07,48.02,48.07,21470.0,43.6976,43.7431,43.6976,43.7431,21470.0
2021-04-15 14:55:00,48.06,48.16,48.06,48.13,62050.0,43.734,43.825,43.734,43.7977,62050.0
2021-04-15 15:00:00,48.13,48.15,48.11,48.12,65550.0,43.7977,43.8159,43.7795,43.7886,65550.0
2021-04-15 15:05:00,48.15,48.15,48.08,48.08,45640.0,43.8159,43.8159,43.7522,43.7522,45640.0
2021-04-15 15:10:00,48.06,48.07,48.03,48.05,35790.0,43.734,43.7431,43.7067,43.7249,35790.0
2021-04-15 15:15:00,48.05,48.06,48.02,48.05,58840.0,43.7249,43.734,43.6976,43.7249,58840.0
2021-04-15 15:20:00,48.03,48.03,48.0,48.01,28910.0,43.7067,43.7067,43.6794,43.6885,28910.0
2021-04-15 15:25:00,48.02,48.03,47.97,47.99,43750.0,43.6976,43.7067,43.6521,43.6703,43750.0
2021-04-15 15:30:00,47.99,48.12,47.99,48.11,78940.0,43.6703,43.7886,43.6703,43.7795,78940.0
2021-04-15 15:35:00,48.1,48.19,48.09,48.17,133450.0,43.7704,43.8523,43.7613,43.8341,133450.0
2021-04-15 15:40:00,48.16,48.16,48.11,48.13,126910.0,43.825,43.825,43.7795,43.7977,126910.0
2021-04-15 15:45:00,48.13,48.2,48.11,48.12,127220.0,43.7977,43.8614,43.7795,43.7886,127220.0
2021-04-15 15:50:00,48.13,48.21,48.11,48.16,374350.0,43.7977,43.8705,43.7795,43.825,374350.0
2021-04-15 15:55:00,48.16,48.16,47.99,48.0,1480980.0,43.825,43.825,43.6703,43.6794,1480980.0
2021-04-16 09:30:00,47.96,48.12,47.88,47.97,1151130.0,43.643,43.7886,43.5702,43.6521,1151130.0
2021-04-16 09:35:00,48.0,48.04,47.94,48.02,101270.0,43.6794,43.7158,43.6248,43.6976,101270.0
2021-04-16 09:40:00,48.03,48.05,47.91,47.95,85890.0,43.7067,43.7249,43.5975,43.6339,85890.0
2021-04-16 09:45:00,47.93,48.02,47.88,48.0,66980.0,43.6157,43.6976,43.5702,43.6794,66980.0
2021-04-16 09:50:00,48.01,48.02,47.89,47.92,67080.0,43.6885,43.6976,43.5793,43.6066,67080.0
2021-04-16 09:55:00,47.87,47.88,47.77,47.85,59480.0,43.5611,43.5702,43.4701,43.5429,59480.0
2021-04-16 10:00:00,47.83,47.99,47.78,47.96,65450.0,43.5247,43.6703,43.4792,43.643,65450.0
2021-04-16 10:05:00,47.98,48.09,47.98,48.03,110990.0,43.6612,43.7613,43.6612,43.7067,110990.0
2021-04-16 10:10:00,48.05,48.18,48.04,48.08,71080.0,43.7249,43.8432,43.7158,43.7522,71080.0
2021-04-16 10:15:00,48.09,48.09,48.02,48.06,33050.0,43.7613,43.7613,43.6976,43.734,33050.0
2021-04-16 10:20:00,48.04,48.07,47.92,47.92,172930.0,43.7158,43.7431,43.6066,43.6066,172930.0
2021-04-16 10:25:00,47.95,48.02,47.93,47.97,43570.0,43.6339,43.6976,43.6157,43.6521,43570.0
2021-04-16 10:30:00,47.97,47.98,47.85,47.9,50310.0,43.6521,43.6612,43.5429,43.5884,50310.0
2021-04-16 10:35:00,47.87,47.87,47.83,47.85,37420.0,43.5611,43.5611,43.5247,43.5429,37420.0
2021-04-16 10:40:00,47.87,47.93,47.83,47.92,52120.0,43.5611,43.6157,43.5247,43.6066,52120.0
2021-04-16 10:45:00,47.89,48.04,47.89,48.01,53310.0,43.5793,43.7158,43.5793,43.6885,53310.0
2021-04-16 10:50:00,48.01,48.04,47.98,48.04,35090.0,43.6885,43.7158,43.6612,43.7158,35090.0
2021-04-16 10:55:00,48.04,48.05,47.88,47.88,73440.0,43.7158,43.7249,43.5702,43.5702,73440.0
2021-04-16 11:00:00,47.9,47.93,47.83,47.87,76590.0,43.5884,43.6157,43.5247,43.5611,76590.0
2021-04-16 11:05:00,47.89,48.0,47.88,47.98,57040.0,43.5793,43.6794,43.5702,43.6612,57040.0
2021-04-16 11:10:00,47.97,48.0,47.92,47.92,42490.0,43.6521,43.6794,43.6066,43.6066,42490.0
2021-04-16 11:15:00,47.92,48.05,47.89,47.97,127280.0,43.6066,43.7249,43.5793,43.6521,127280.0
2021-04-16 11:20:00,47.98,48.13,47.97,48.13,187750.0,43.6612,43.7977,43.6521,43.7977,187750.0
2021-04-16 11:25:00,48.1,48.11,47.94,47.95,45240.0,43.7704,43.7795,43.6248,43.6339,45240.0
2021-04-16 11:30:00,47.92,47.99,47.91,47.91,203140.0,43.6066,43.6703,43.5975,43.5975,203140.0
2021-04-16 11:35:00,47.91,47.93,47.85,47.89,48430.0,43.5975,43.6157,43.5429,43.5793,48430.0
2021-04-16 11:40:00,47.87,47.89,47.83,47.84,32760.0,43.5611,43.5793,43.5247,43.5338,32760.0
2021-04-16 11:45:00,47.84,47.92,47.82,47.9,38310.0,43.5338,43.6066,43.5156,43.5884,38310.0
2021-04-16 11:50:00,47.91,47.96,47.91,47.96,46270.0,43.5975,43.643,43.5975,43.643,46270.0
2021-04-16 11:55:00,47.95,47.98,47.91,47.92,41370.0,43.6339,43.6612,43.5975,43.6066,41370.0
2021-04-16 12:00:00,47.96,48.06,47.96,48.04,46230.0,43.643,43.734,43.643,43.7158,46230.0
2021-04-16 12:05:00,48.03,48.07,48.01,48.06,39570.0,43.7067,43.7431,43.6885,43.734,39570.0
2021-04-16 12:10:00,48.06,48.06,48.01,48.06,27680.0,43.734,43.734,43.6885,43.734,27680.0
2021-04-16 12:15:00,48.07,48.12,48.06,48.1,32740.0,43.7431,43.7886,43.734,43.7704,32740.0
2021-04-16 12:20:00,48.09,48.1,48.06,48.07,28810.0,43.7613,43.7704,43.734,43.7431,28810.0
2021-04-16 12:25:00,48.08,48.08,48.06,48.06,12390.0,43.7522,43.7522,43.734,43.734,12390.0
2021-04-16 12:30:00,48.06,48.07,48.03,48.04,10480.0,43.734,43.7431,43.7067,43.7158,10480.0
2021-04-16 12:35:00,48.04,48.05,48.02,48.04,29840.0,43.7158,43.7249,43.6976,43.7158,29840.0
2021-04-16 12:40:00,48.03,48.04,48.01,48.04,22550.0,43.7067,43.7158,43.6885,43.7158,22550.0
2021-04-16 12:45:00,48.04,48.04,47.97,47.98,56040.0,43.7158,43.7158,43.6521,43.6612,56040.0
2021-04-16 12:50:00,47.98,47.98,47.94,47.98,62510.0,43.6612,43.6612,43.6248,43.6612,62510.0
2021-04-16 12:55:00,48.0,48.02,47.98,47.99,65710.0,43.6794,43.6976,43.6612,43.6703,65710.0
2021-04-16 13:00:00,47.97,48.03,47.95,47.99,59120.0,43.6521,43.7067,43.6339,43.6703,59120.0
2021-04-16 13:05:00,48.0,48.05,48.0,48.05,54100.0,43.6794,43.7249,43.6794,43.7249,54100.0
2021-04-16 13:10:00,48.03,48.04,48.01,48.02,29470.0,43.7067,43.7158,43.6885,43.6976,29470.0
2021-04-16 13:15:00,47.99,48.03,47.98,48.02,43310.0,43.6703,43.7067,43.6612,43.6976,43310.0
2021-04-16 13:20:00,48.04,48.04,47.96,48.0,75910.0,43.7158,43.7158,43.643,43.6794,75910.0
2021-04-16 13:25:00,47.97,48.03,47.93,47.95,101430.0,43.6521,43.7067,43.6157,43.6339,101430.0
2021-04-16 13:30:00,47.97,47.98,47.91,47.94,56540.0,43.6521,43.6612,43.5975,43.6248,56540.0
2021-04-16 13:35:00,47.94,47.95,47.93,47.94,20920.0,43.6248,43.6339,43.6157,43.6248,20920.0
2021-04-16 13:40:00,47.93,47.94,47.88,47.89,79380.0,43.6157,43.6248,43.5702,43.5793,79380.0
2021-04-16 13:45:00,47.89,47.9,47.88,47.89,21660.0,43.5793,43.5884,43.5702,43.5793,21660.0
2021-04-16 13:50:00,47.89,47.9,47.85,47.88,40850.0,43.5793,43.5884,43.5429,43.5702,40850.0
2021-04-16 13:55:00,47.85,47.85,47.85,47.85,1000.0,43.5429,43.5429,43.5429,43.5429,1000.0
2021-04-16 14:00:00,47.84,47.91,47.82,47.9,20550.0,43.5338,43.5975,43.5156,43.5884,20550.0
2021-04-16 14:05:00,47.9,47.92,47.88,47.91,41720.0,43.5884,43.6066,43.5702,43.5975,41720.0
2021-04-16 14:10:00,47.91,47.92,47.88,47.88,82880.0,43.5975,43.6066,43.5702,43.5702,82880.0
2021-04-16 14:15:00,47.89,47.94,47.88,47.89,66830.0,43.5793,43.6248,43.5702,43.5793,66830.0
2021-04-16 14:20:00,47.9,47.9,47.87,47.89,23020.0,43.5884,43.5884,43.5611,43.5793,23020.0
2021-04-16 14:25:00,47.89,47.9,47.87,47.9,16020.0,43.5793,43.5884,43.5611,43.5884,16020.0
2021-04-16 14:30:00,47.9,47.92,47.88,47.89,158720.0,43.5884,43.6066,43.5702,43.5793,158720.0
2021-04-16 14:35:00,47.89,47.9,47.87,47.89,23110.0,43.5793,43.5884,43.5611,43.5793,23110.0
2021-04-16 14:40:00,47.89,47.91,47.88,47.89,45600.0,43.5793,43.5975,43.5702,43.5793,45600.0
2021-04-16 14:45:00,47.86,47.89,47.84,47.86,16650.0,43.552,43.5793,43.5338,43.552,16650.0
2021-04-16 14:50:00,47.87,47.89,47.86,47.87,23600.0,43.5611,43.5793,43.552,43.5611,23600.0
2021-04-16 14:55:00,47.88,47.89,47.87,47.87,22330.0,43.5702,43.5793,43.5611,43.5611,22330.0
2021-04-16 15:00:00,47.88,47.9,47.84,47.84,33900.0,43.5702,43.5884,43.5338,43.5338,33900.0
2021-04-16 15:05:00,47.84,47.85,47.79,47.79,93420.0,43.5338,43.5429,43.4883,43.4883,93420.0
2021-04-16 15:10:00,47.78,47.8,47.74,47.78,108600.0,43.4792,43.4974,43.4428,43.4792,108600.0
2021-04-16 15:15:00,47.79,47.81,47.78,47.79,55680.0,43.4883,43.5065,43.4792,43.4883,55680.0
2021-04-16 15:20:00,47.79,47.8,47.76,47.78,63240.0,43.4883,43.4974,43.461,43.4792,63240.0
2021-04-16 15:25:00,47.78,47.79,47.74,47.78,81940.0,43.4792,43.4883,43.4428,43.4792,81940.0
2021-04-16 15:30:00,47.78,47.79,47.76,47.76,146190.0,43.4792,43.4883,43.461,43.461,146190.0
2021-04-16 15:35:00,47.76,47.77,47.75,47.75,174650.0,43.461,43.4701,43.4519,43.4519,174650.0
2021-04-16 15:40:00,47.76,47.76,47.7,47.73,194240.0,43.461,43.461,43.4064,43.4337,194240.0
2021-04-16 15:45:00,47.72,47.73,47.68,47.73,124670.0,43.4246,43.4337,43.3882,43.4337,124670.0
2021-04-16 15:50:00,47.73,47.9,47.73,47.88,248590.0,43.4337,43.5884,43.4337,43.5702,248590.0
2021-04-16 15:55:00,47.88,47.92,47.85,47.88,731580.0,43.5702,43.6066,43.5429,43.5702,731580.0
2021-04-19 09:30:00,47.65,47.68,47.36,47.5,342640.0,43.3609,43.3882,43.097,43.2244,342640.0
2021-04-19 09:35:00,47.49,47.52,47.42,47.45,53770.0,43.2153,43.2426,43.1516,43.1789,53770.0
2021-04-19 09:40:00,47.47,47.52,47.43,47.5,58570.0,43.1971,43.2426,43.1607,43.2244,58570.0
2021-04-19 09:45:00,47.49,47.51,47.36,47.4,86820.0,43.2153,43.2335,43.097,43.1334,86820.0
2021-04-19 09:50:00,47.4,47.42,47.3,47.36,76860.0,43.1334,43.1516,43.0424,43.097,76860.0
2021-04-19 09:55:00,47.33,47.36,47.25,47.32,41470.0,43.0697,43.097,42.9969,43.0606,41470.0
2021-04-19 10:00:00,47.35,47.38,47.27,47.33,86190.0,43.0879,43.1152,43.0151,43.0697,86190.0
2021-04-19 10:05:00,47.31,47.32,47.13,47.14,218210.0,43.0515,43.0606,42.8877,42.8968,218210.0
2021-04-19 10:10:00,47.13,47.14,46.98,47.03,79820.0,42.8877,42.8968,42.7512,42.7967,79820.0
2021-04-19 10:15:00,47.0,47.03,46.95,46.98,170920.0,42.7694,42.7967,42.7239,42.7512,170920.0
2021-04-19 10:20:00,46.98,47.07,46.98,47.03,69090.0,42.7512,42.8331,42.7512,42.7967,69090.0
2021-04-19 10:25:00,47.03,47.07,46.99,47.04,89250.0,42.7967,42.8331,42.7603,42.8058,89250.0
2021-04-19 10:30:00,47.04,47.06,47.0,47.04,42070.0,42.8058,42.824,42.7694,42.8058,42070.0
2021-04-19 10:35:00,47.0,47.05,47.0,47.02,79260.0,42.7694,42.8149,42.7694,42.7876,79260.0
2021-04-19 10:40:00,47.05,47.05,46.91,46.95,128290.0,42.8149,42.8149,42.6875,42.7239,128290.0
2021-04-19 10:45:00,46.9,46.91,46.72,46.79,115440.0,42.6784,42.6875,42.5146,42.5783,115440.0
2021-04-19 10:50:00,46.78,46.87,46.78,46.84,157720.0,42.5692,42.6511,42.5692,42.6238,157720.0
2021-04-19 10:55:00,46.82,46.88,46.79,46.84,86350.0,42.6056,42.6602,42.5783,42.6238,86350.0
2021-04-19 11:00:00,46.84,46.9,46.82,46.83,73370.0,42.6238,42.6784,42.6056,42.6147,73370.0
2021-04-19 11:05:00,46.81,46.89,46.76,46.82,132300.0,42.5965,42.6693,42.551,42.6056,132300.0
2021-04-19 11:10:00,46.81,46.81,46.74,46.78,58970.0,42.5965,42.5965,42.5328,42.5692,58970.0
2021-04-19 11:15:00,46.8,46.85,46.78,46.84,72690.0,42.5874,42.6329,42.5692,42.6238,72690.0
2021-04-19 11:20:00,46.85,46.85,46.75,46.77,44960.0,42.6329,42.6329,42.5419,42.5601,44960.0
2021-04-19 11:25:00,46.76,46.85,46.75,46.85,68510.0,42.551,42.6329,42.5419,42.6329,68510.0
2021-04-19 11:30:00,46.82,46.83,46.72,46.76,145090.0,42.6056,42.6147,42.5146,42.551,145090.0
2021-04-19 11:35:00,46.73,46.77,46.69,46.72,139060.0,42.5237,42.5601,42.4873,42.5146,139060.0
2021-04-19 11:40:00,46.72,46.76,46.55,46.55,79830.0,42.5146,42.551,42.3599,42.3599,79830.0
2021-04-19 11:45:00,46.55,46.61,46.5,46.58,115320.0,42.3599,42.4145,42.3144,42.3872,115320.0
2021-04-19 11:50:00,46.6,46.68,46.59,46.66,95410.0,42.4054,42.4782,42.3963,42.46,95410.0
2021-04-19 11:55:00,46.64,46.66,46.53,46.56,53230.0,42.4418,42.46,42.3417,42.369,53230.0
2021-04-19 12:00:00,46.52,46.56,46.44,46.44,59840.0,42.3326,42.369,42.2598,42.2598,59840.0
2021-04-19 12:05:00,46.44,46.51,46.39,46.5,125120.0,42.2598,42.3235,42.2143,42.3144,125120.0
2021-04-19 12:10:00,46.53,46.54,46.45,46.46,106140.0,42.3417,42.3508,42.2689,42.278,106140.0
2021-04-19 12:15:00,46.46,46.51,46.45,46.47,128510.0,42.278,42.3235,42.2689,42.2871,128510.0
2021-04-19 12:20:00,46.47,46.52,46.46,46.46,55200.0,42.2871,42.3326,42.278,42.278,55200.0
2021-04-19 12:25:00,46.46,46.46,46.26,46.27,113950.0,42.278,42.278,42.096,42.1051,113950.0
2021-04-19 12:30:00,46.29,46.32,46.21,46.24,152410.0,42.1233,42.1506,42.0505,42.0778,152410.0
2021-04-19 12:35:00,46.23,46.26,46.18,46.18,88820.0,42.0687,42.096,42.0232,42.0232,88820.0
2021-04-19 12:40:00,46.18,46.19,46.1,46.16,78140.0,42.0232,42.0323,41.9504,42.005,78140.0
2021-04-19 12:45:00,46.15,46.2,46.07,46.19,97590.0,41.9959,42.0414,41.9231,42.0323,97590.0
2021-04-19 12:50:00,46.16,46.19,46.12,46.14,53420.0,42.005,42.0323,41.9686,41.9868,53420.0
2021-04-19 12:55:00,46.13,46.17,46.12,46.15,92980.0,41.9777,42.0141,41.9686,41.9959,92980.0
2021-04-19 13:00:00,46.14,46.21,46.12,46.2,91100.0,41.9868,42.0505,41.9686,42.0414,91100.0
2021-04-19 13:05:00,46.22,46.23,46.14,46.17,49070.0,42.0596,42.0687,41.9868,42.0141,49070.0
2021-04-19 13:10:00,46.18,46.27,46.17,46.27,175500.0,42.0232,42.1051,42.0141,42.1051,175500.0
2021-04-19 13:15:00,46.26,46.29,46.21,46.23,131700.0,42.096,42.1233,42.0505,42.0687,131700.0
2021-04-19 13:20:00,46.22,46.25,46.19,46.19,95540.0,42.0596,42.0869,42.0323,42.0323,95540.0
2021-04-19 13:25:00,46.2,46.21,46.07,46.11,91630.0,42.0414,42.0505,41.9231,41.9595,91630.0
2021-04-19 13:30:00,46.12,46.18,46.09,46.13,104110.0,41.9686,42.0232,41.9413,41.9777,104110.0
2021-04-19 13:35:00,46.15,46.22,46.12,46.21,134120.0,41.9959,42.0596,41.9686,42.0505,134120.0
2021-04-19 13:40:00,46.2,46.2,46.11,46.11,60530.0,42.0414,42.0414,41.9595,41.9595,60530.0
2021-04-19 13:45:00,46.11,46.17,46.09,46.15,47430.0,41.9595,42.0141,41.9413,41.9959,47430.0
2021-04-19 13:50:00,46.15,46.16,46.09,46.09,197460.0,41.9959,42.005,41.9413,41.9413,197460.0
2021-04-19 13:55:00,46.09,46.12,46.06,46.1,137570.0,41.9413,41.9686,41.914,41.9504,137570.0
2021-04-19 14:00:00,46.08,46.13,46.06,46.12,74380.0,41.9322,41.9777,41.914,41.9686,74380.0
2021-04-19 14:05:00,46.12,46.12,46.02,46.02,99760.0,41.9686,41.9686,41.8776,41.8776,99760.0
2021-04-19 14:10:00,46.02,46.09,46.01,46.01,120630.0,41.8776,41.9413,41.8685,41.8685,120630.0
2021-04-19 14:15:00,46.02,46.06,46.01,46.03,242740.0,41.8776,41.914,41.8685,41.8867,242740.0
2021-04-19 14:20:00,46.03,46.08,46.01,46.07,116950.0,41.8867,41.9322,41.8685,41.9231,116950.0
2021-04-19 14:25:00,46.07,46.15,46.07,46.15,104850.0,41.9231,41.9959,41.9231,41.9959,104850.0
2021-04-19 14:30:00,46.13,46.15,46.09,46.11,90690.0,41.9777,41.9959,41.9413,41.9595,90690.0
2021-04-19 14:35:00,46.1,46.1,46.01,46.07,100320.0,41.9504,41.9504,41.8685,41.9231,100320.0
2021-04-19 14:40:00,46.07,46.14,46.05,46.11,137730.0,41.9231,41.9868,41.9049,41.9595,137730.0
2021-04-19 14:45:00,46.11,46.19,46.09,46.16,117720.0,41.9595,42.0323,41.9413,42.005,117720.0
2021-04-19 14:50:00,46.15,46.19,46.11,46.12,101330.0,41.9959,42.0323,41.9595,41.9686,101330.0
2021-04-19 14:55:00,46.13,46.21,46.12,46.17,67580.0,41.9777,42.0505,41.9686,42.0141,67580.0
2021-04-19 15:00:00,46.19,46.26,46.17,46.22,105860.0,42.0323,42.096,42.0141,42.0596,105860.0
2021-04-19 15:05:00,46.24,46.28,46.22,46.23,49420.0,42.0778,42.1142,42.0596,42.0687,49420.0
2021-04-19 15:10:00,46.24,46.25,46.17,46.18,93240.0,42.0778,42.0869,42.0141,42.0232,93240.0
2021-04-19 15:15:00,46.18,46.24,46.15,46.24,98680.0,42.0232,42.0778,41.9959,42.0778,98680.0
2021-04-19 15:20:00,46.23,46.26,46.2,46.24,85380.0,42.0687,42.096,42.0414,42.0778,85380.0
2021-04-19 15:25:00,46.24,46.26,46.21,46.21,64160.0,42.0778,42.096,42.0505,42.0505,64160.0
2021-04-19 15:30:00,46.2,46.23,46.13,46.18,126940.0,42.0414,42.0687,41.9777,42.0232,126940.0
2021-04-19 15:35:00,46.2,46.27,46.2,46.2,128070.0,42.0414,42.1051,42.0414,42.0414,128070.0
2021-04-19 15:40:00,46.22,46.24,46.19,46.19,357800.0,42.0596,42.0778,42.0323,42.0323,357800.0
2021-04-19 15:45:00,46.2,46.22,46.18,46.18,561590.0,42.0414,42.0596,42.0232,42.0232,561590.0
2021-04-19 15:50:00,46.17,46.28,46.16,46.21,1097340.0,42.0141,42.1142,42.005,42.0505,1097340.0
2021-04-19 15:55:00,46.21,46.33,46.15,46.2,1872150.0,42.0505,42.1597,41.9959,42.0414,1872150.0
2021-04-20 09:30:00,46.0,46.2,45.74,45.74,557780.0,41.8594,42.0414,41.6228,41.6228,557780.0
2021-04-20 09:35:00,45.78,45.98,45.74,45.97,236200.0,41.6592,41.8412,41.6228,41.8321,236200.0
2021-04-20 09:40:00,45.98,46.05,45.92,45.96,144460.0,41.8412,41.9049,41.7866,41.823,144460.0
2021-04-20 09:45:00,45.97,46.14,45.95,46.11,183050.0,41.8321,41.9868,41.8139,41.9595,183050.0
2021-04-20 09:50:00,46.12,46.2,46.03,46.15,170270.0,41.9686,42.0414,41.8867,41.9959,170270.0
2021-04-20 09:55:00,46.14,46.17,46.03,46.08,136660.0,41.9868,42.0141,41.8867,41.9322,136660.0
2021-04-20 10:00:00,46.08,46.12,46.0,46.0,197250.0,41.9322,41.9686,41.8594,41.8594,197250.0
2021-04-20 10:05:00,45.99,46.12,45.98,46.02,246170.0,41.8503,41.9686,41.8412,41.8776,246170.0
2021-04-20 10:10:00,46.0,46.14,46.0,46.1,127840.0,41.8594,41.9868,41.8594,41.9504,127840.0
2021-04-20 10:15:00,46.1,46.1,46.01,46.05,87460.0,41.9504,41.9504,41.8685,41.9049,87460.0
2021-04-20 10:20:00,46.05,46.11,46.04,46.06,95590.0,41.9049,41.9595,41.8958,41.914,95590.0
2021-04-20 10:25:00,46.09,46.14,46.01,46.04,54420.0,41.9413,41.9868,41.8685,41.8958,54420.0
2021-04-20 10:30:00,46.02,46.02,45.88,45.9,137590.0,41.8776,41.8776,41.7502,41.7684,137590.0
2021-04-20 10:35:00,45.9,45.92,45.83,45.85,199300.0,41.7684,41.7866,41.7047,41.7229,199300.0
2021-04-20 10:40:00,45.85,45.85,45.63,45.65,160140.0,41.7229,41.7229,41.5227,41.5409,160140.0
2021-04-20 10:45:00,45.66,45.66,45.56,45.6,215290.0,41.55,41.55,41.459,41.4954,215290.0
2021-04-20 10:50:00,45.59,45.62,45.45,45.53,235350.0,41.4863,41.5136,41.3589,41.4317,235350.0
2021-04-20 10:55:00,45.52,45.66,45.5,45.63,169680.0,41.4226,41.55,41.4044,41.5227,169680.0
2021-04-20 11:00:00,45.65,45.73,45.61,45.72,77770.0,41.5409,41.6137,41.5045,41.6046,77770.0
2021-04-20 11:05:00,45.74,45.89,45.74,45.87,108310.0,41.6228,41.7593,41.6228,41.7411,108310.0
2021-04-20 11:10:00,45.88,45.91,45.82,45.83,103430.0,41.7502,41.7775,41.6956,41.7047,103430.0
2021-04-20 11:15:00,45.82,45.83,45.7,45.72,109840.0,41.6956,41.7047,41.5864,41.6046,109840.0
2021-04-20 11:20:00,45.73,45.77,45.67,45.7,151700.0,41.6137,41.6501,41.5591,41.5864,151700.0
2021-04-20 11:25:00,45.71,45.82,45.7,45.7,135620.0,41.5955,41.6956,41.5864,41.5864,135620.0
2021-04-20 11:30:00,45.67,45.72,45.65,45.65,66550.0,41.5591,41.6046,41.5409,41.5409,66550.0
2021-04-20 11:35:00,45.67,45.71,45.63,45.69,77870.0,41.5591,41.5955,41.5227,41.5773,77870.0
2021-04-20 11:40:00,45.71,45.78,45.68,45.75,170510.0,41.5955,41.6592,41.5682,41.6319,170510.0
2021-04-20 11:45:00,45.75,45.9,45.75,45.9,245570.0,41.6319,41.7684,41.6319,41.7684,245570.0
2021-04-20 11:50:00,45.92,45.93,45.82,45.87,94030.0,41.7866,41.7957,41.6956,41.7411,94030.0
2021-04-20 11:55:00,45.86,45.9,45.85,45.86,36870.0,41.732,41.7684,41.7229,41.732,36870.0
2021-04-20 12:00:00,45.87,45.89,45.78,45.87,69500.0,41.7411,41.7593,41.6592,41.7411,69500.0
2021-04-20 12:05:00,45.88,45.88,45.79,45.82,37000.0,41.7502,41.7502,41.6683,41.6956,37000.0
2021-04-20 12:10:00,45.82,45.91,45.81,45.9,71680.0,41.6956,41.7775,41.6865,41.7684,71680.0
2021-04-20 12:15:00,45.91,45.92,45.86,45.88,89000.0,41.7775,41.7866,41.732,41.7502,89000.0
2021-04-20 12:20:00,45.89,45.95,45.87,45.9,41500.0,41.7593,41.8139,41.7411,41.7684,41500.0
2021-04-20 12:25:00,45.9,45.92,45.84,45.85,54410.0,41.7684,41.7866,41.7138,41.7229,54410.0
2021-04-20 12:30:00,45.85,45.86,45.8,45.81,61350.0,41.7229,41.732,41.6774,41.6865,61350.0
2021-04-20 12:35:00,45.8,45.85,45.78,45.84,24500.0,41.6774,41.7229,41.6592,41.7138,24500.0
2021-04-20 12:40:00,45.83,45.83,45.68,45.71,122320.0,41.7047,41.7047,41.5682,41.5955,122320.0
2021-04-20 12:45:00,45.71,45.74,45.65,45.72,73590.0,41.5955,41.6228,41.5409,41.6046,73590.0
2021-04-20 12:50:00,45.71,45.74,45.66,45.66,49030.0,41.5955,41.6228,41.55,41.55,49030.0
2021-04-20 12:55:00,45.7,45.74,45.7,45.71,54560.0,41.5864,41.6228,41.5864,41.5955,54560.0
2021-04-20 13:00:00,45.71,45.71,45.67,45.71,39050.0,41.5955,41.5955,41.5591,41.5955,39050.0
2021-04-20 13:05:00,45.7,45.71,45.68,45.71,58970.0,41.5864,41.5955,41.5682,41.5955,58970.0
2021-04-20 13:10:00,45.69,45.73,45.69,45.73,31000.0,41.5773,41.6137,41.5773,41.6137,31000.0
2021-04-20 13:15:00,45.71,45.75,45.7,45.74,28430.0,41.5955,41.6319,41.5864,41.6228,28430.0
2021-04-20 13:20:00,45.74,45.75,45.57,45.57,34260.0,41.6228,41.6319,41.4681,41.4681,34260.0
2021-04-20 13:25:00,45.58,45.58,45.55,45.58,35400.0,41.4772,41.4772,41.4499,41.4772,35400.0
2021-04-20 13:30:00,45.57,45.61,45.55,45.57,45880.0,41.4681,41.5045,41.4499,41.4681,45880.0
2021-04-20 13:35:00,45.6,45.64,45.57,45.62,28980.0,41.4954,41.5318,41.4681,41.5136,28980.0
2021-04-20 13:40:00,45.63,45.63,45.56,45.56,43000.0,41.5227,41.5227,41.459,41.459,43000.0
2021-04-20 13:45:00,45.57,45.65,45.55,45.63,31720.0,41.4681,41.5409,41.4499,41.5227,31720.0
2021-04-20 13:50:00,45.62,45.68,45.61,45.61,100650.0,41.5136,41.5682,41.5045,41.5045,100650.0
2021-04-20 13:55:00,45.61,45.63,45.57,45.61,44800.0,41.5045,41.5227,41.4681,41.5045,44800.0
2021-04-20 14:00:00,45.62,45.66,45.61,45.63,33610.0,41.5136,41.55,41.5045,41.5227,33610.0
2021-04-20 14:05:00,45.63,45.65,45.59,45.6,132540.0,41.5227,41.5409,41.4863,41.4954,132540.0
2021-04-20 14:10:00,45.61,45.61,45.58,45.59,21380.0,41.5045,41.5045,41.4772,41.4863,21380.0
2021-04-20 14:15:00,45.59,45.59,45.53,45.56,49310.0,41.4863,41.4863,41.4317,41.459,49310.0
2021-04-20 14:20:00,45.54,45.61,45.54,45.6,65720.0,41.4408,41.5045,41.4408,41.4954,65720.0
2021-04-20 14:25:00,45.59,45.59,45.53,45.54,36250.0,41.4863,41.4863,41.4317,41.4408,36250.0
2021-04-20 14:30:00,45.52,45.54,45.49,45.5,115640.0,41.4226,41.4408,41.3953,41.4044,115640.0
2021-04-20 14:35:00,45.48,45.49,45.45,45.49,37710.0,41.3862,41.3953,41.3589,41.3953,37710.0
2021-04-20 14:40:00,45.49,45.53,45.48,45.53,33010.0,41.3953,41.4317,41.3862,41.4317,33010.0
2021-04-20 14:45:00,45.52,45.54,45.49,45.54,31940.0,41.4226,41.4408,41.3953,41.4408,31940.0
2021-04-20 14:50:00,45.55,45.57,45.53,45.53,18000.0,41.4499,41.4681,41.4317,41.4317,18000.0
2021-04-20 14:55:00,45.51,45.53,45.46,45.51,30770.0,41.4135,41.4317,41.368,41.4135,30770.0
2021-04-20 15:00:00,45.52,45.61,45.51,45.6,36520.0,41.4226,41.5045,41.4135,41.4954,36520.0
2021-04-20 15:05:00,45.57,45.62,45.57,45.6,54470.0,41.4681,41.5136,41.4681,41.4954,54470.0
2021-04-20 15:10:00,45.6,45.62,45.57,45.61,121550.0,41.4954,41.5136,41.4681,41.5045,121550.0
2021-04-20 15:15:00,45.6,45.6,45.55,45.56,60890.0,41.4954,41.4954,41.4499,41.459,60890.0
2021-04-20 15:20:00,45.56,45.58,45.51,45.52,91840.0,41.459,41.4772,41.4135,41.4226,91840.0
2021-04-20 15:25:00,45.52,45.54,45.49,45.5,278800.0,41.4226,41.4408,41.3953,41.4044,278800.0
2021-04-20 15:30:00,45.5,45.57,45.49,45.57,531200.0,41.4044,41.4681,41.3953,41.4681,531200.0
2021-04-20 15:35:00,45.56,45.59,45.52,45.57,206020.0,41.459,41.4863,41.4226,41.4681,206020.0
2021-04-20 15:40:00,45.56,45.68,45.55,45.64,202770.0,41.459,41.5682,41.4499,41.5318,202770.0
2021-04-20 15:45:00,45.65,45.67,45.63,45.65,326550.0,41.5409,41.5591,41.5227,41.5409,326550.0
2021-04-20 15:50:00,45.63,45.68,45.6,45.68,382000.0,41.5227,41.5682,41.4954,41.5682,382000.0
2021-04-20 15:55:00,45.68,45.76,45.65,45.73,740880.0,41.5682,41.641,41.5409,41.6137,740880.0
2021-04-21 09:30:00,45.57,45.73,45.29,45.41,490280.0,41.4681,41.6137,41.2133,41.3225,490280.0
2021-04-21 09:35:00,45.37,45.46,45.32,45.33,110700.0,41.2861,41.368,41.2406,41.2497,110700.0
2021-04-21 09:40:00,45.32,45.53,45.29,45.43,313020.0,41.2406,41.4317,41.2133,41.3407,313020.0
2021-04-21 09:45:00,45.42,45.59,45.42,45.59,331330.0,41.3316,41.4863,41.3316,41.4863,331330.0
2021-04-21 09:50:00,45.59,45.67,45.5,45.54,208330.0,41.4863,41.5591,41.4044,41.4408,208330.0
2021-04-21 09:55:00,45.54,45.61,45.5,45.53,222960.0,41.4408,41.5045,41.4044,41.4317,222960.0
2021-04-21 10:00:00,45.53,45.53,45.47,45.47,102240.0,41.4317,41.4317,41.3771,41.3771,102240.0
2021-04-21 10:05:00,45.47,45.6,45.45,45.56,230450.0,41.3771,41.4954,41.3589,41.459,230450.0
2021-04-21 10:10:00,45.55,45.64,45.51,45.56,209420.0,41.4499,41.5318,41.4135,41.459,209420.0
2021-04-21 10:15:00,45.55,45.57,45.41,45.43,142330.0,41.4499,41.4681,41.3225,41.3407,142330.0
2021-04-21 10:20:00,45.43,45.54,45.43,45.54,105190.0,41.3407,41.4408,41.3407,41.4408,105190.0
2021-04-21 10:25:00,45.54,45.62,45.51,45.6,188380.0,41.4408,41.5136,41.4135,41.4954,188380.0
2021-04-21 10:30:00,45.59,45.6,45.45,45.48,450800.0,41.4863,41.4954,41.3589,41.3862,450800.0
2021-04-21 10:35:00,45.45,45.53,45.44,45.49,139920.0,41.3589,41.4317,41.3498,41.3953,139920.0
2021-04-21 10:40:00,45.5,45.52,45.43,45.44,110780.0,41.4044,41.4226,41.3407,41.3498,110780.0
2021-04-21 10:45:00,45.45,45.48,45.38,45.38,188210.0,41.3589,41.3862,41.2952,41.2952,188210.0
2021-04-21 10:50:00,45.38,45.38,45.26,45.34,191890.0,41.2952,41.2952,41.186,41.2588,191890.0
2021-04-21 10:55:00,45.34,45.43,45.34,45.41,150290.0,41.2588,41.3407,41.2588,41.3225,150290.0
2021-04-21 11:00:00,45.4,45.45,45.39,45.4,174750.0,41.3134,41.3589,41.3043,41.3134,174750.0
2021-04-21 11:05:00,45.4,45.44,45.32,45.36,123120.0,41.3134,41.3498,41.2406,41.277,123120.0
2021-04-21 11:10:00,45.36,45.51,45.33,45.51,108950.0,41.277,41.4135,41.2497,41.4135,108950.0
2021-04-21 11:15:00,45.5,45.53,45.48,45.5,123700.0,41.4044,41.4317,41.3862,41.4044,123700.0
2021-04-21 11:20:00,45.51,45.51,45.47,45.49,100510.0,41.4135,41.4135,41.3771,41.3953,100510.0
2021-04-21 11:25:00,45.5,45.51,45.45,45.46,112960.0,41.4044,41.4135,41.3589,41.368,112960.0
2021-04-21 11:30:00,45.46,45.6,45.45,45.6,131560.0,41.368,41.4954,41.3589,41.4954,131560.0
2021-04-21 11:35:00,45.59,45.6,45.51,45.51,150170.0,41.4863,41.4954,41.4135,41.4135,150170.0
2021-04-21 11:40:00,45.52,45.56,45.51,45.54,139750.0,41.4226,41.459,41.4135,41.4408,139750.0
2021-04-21 11:45:00,45.56,45.57,45.5,45.52,189290.0,41.459,41.4681,41.4044,41.4226,189290.0
2021-04-21 11:50:00,45.52,45.55,45.5,45.55,96270.0,41.4226,41.4499,41.4044,41.4499,96270.0
2021-04-21 11:55:00,45.56,45.64,45.56,45.58,127170.0,41.459,41.5318,41.459,41.4772,127170.0
2021-04-21 12:00:00,45.58,45.6,45.56,45.58,123920.0,41.4772,41.4954,41.459,41.4772,123920.0
2021-04-21 12:05:00,45.57,45.66,45.56,45.66,41750.0,41.4681,41.55,41.459,41.55,41750.0
2021-04-21 12:10:00,45.66,45.66,45.62,45.62,68870.0,41.55,41.55,41.5136,41.5136,68870.0
2021-04-21 12:15:00,45.62,45.62,45.58,45.61,44560.0,41.5136,41.5136,41.4772,41.5045,44560.0
2021-04-21 12:20:00,45.6,45.69,45.59,45.67,104740.0,41.4954,41.5773,41.4863,41.5591,104740.0
2021-04-21 12:25:00,45.67,45.69,45.66,45.67,80310.0,41.5591,41.5773,41.55,41.5591,80310.0
2021-04-21 12:30:00,45.67,45.68,45.62,45.64,87560.0,41.5591,41.5682,41.5136,41.5318,87560.0
2021-04-21 12:35:00,45.63,45.74,45.63,45.74,81090.0,41.5227,41.6228,41.5227,41.6228,81090.0
2021-04-21 12:40:00,45.75,45.8,45.7,45.71,176170.0,41.6319,41.6774,41.5864,41.5955,176170.0
2021-04-21 12:45:00,45.72,45.73,45.65,45.66,115210.0,41.6046,41.6137,41.5409,41.55,115210.0
2021-04-21 12:50:00,45.65,45.7,45.61,45.61,117210.0,41.5409,41.5864,41.5045,41.5045,117210.0
2021-04-21 12:55:00,45.62,45.64,45.6,45.64,135550.0,41.5136,41.5318,41.4954,41.5318,135550.0
2021-04-21 13:00:00,45.63,45.69,45.61,45.67,54160.0,41.5227,41.5773,41.5045,41.5591,54160.0
2021-04-21 13:05:00,45.68,45.73,45.65,45.71,86490.0,41.5682,41.6137,41.5409,41.5955,86490.0
2021-04-21 13:10:00,45.71,45.74,45.69,45.73,79060.0,41.5955,41.6228,41.5773,41.6137,79060.0
2021-04-21 13:15:00,45.73,45.75,45.67,45.74,61550.0,41.6137,41.6319,41.5591,41.6228,61550.0
2021-04-21 13:20:00,45.75,45.78,45.73,45.76,55280.0,41.6319,41.6592,41.6137,41.641,55280.0
2021-04-21 13:25:00,45.74,45.74,45.7,45.73,52250.0,41.6228,41.6228,41.5864,41.6137,52250.0
2021-04-21 13:30:00,45.73,45.75,45.7,45.72,121590.0,41.6137,41.6319,41.5864,41.6046,121590.0
2021-04-21 13:35:00,45.73,45.79,45.72,45.76,94960.0,41.6137,41.6683,41.6046,41.641,94960.0
2021-04-21 13:40:00,45.76,45.76,45.72,45.73,64440.0,41.641,41.641,41.6046,41.6137,64440.0
2021-04-21 13:45:00,45.73,45.73,45.68,45.7,34950.0,41.6137,41.6137,41.5682,41.5864,34950.0
2021-04-21 13:50:00,45.7,45.71,45.65,45.65,115020.0,41.5864,41.5955,41.5409,41.5409,115020.0
2021-04-21 13:55:00,45.65,45.7,45.63,45.7,74590.0,41.5409,41.5864,41.5227,41.5864,74590.0
2021-04-21 14:00:00,45.72,45.73,45.68,45.69,126380.0,41.6046,41.6137,41.5682,41.5773,126380.0
2021-04-21 14:05:00,45.69,45.72,45.68,45.7,65820.0,41.5773,41.6046,41.5682,41.5864,65820.0
2021-04-21 14:10:00,45.69,45.73,45.69,45.7,143590.0,41.5773,41.6137,41.5773,41.5864,143590.0
2021-04-21 14:15:00,45.7,45.73,45.7,45.71,68780.0,41.5864,41.6137,41.5864,41.5955,68780.0
2021-04-21 14:20:00,45.72,45.72,45.65,45.66,68500.0,41.6046,41.6046,41.5409,41.55,68500.0
2021-04-21 14:25:00,45.65,45.68,45.64,45.67,38720.0,41.5409,41.5682,41.5318,41.5591,38720.0
2021-04-21 14:30:00,45.67,45.73,45.67,45.72,74200.0,41.5591,41.6137,41.5591,41.6046,74200.0
2021-04-21 14:35:00,45.71,45.73,45.7,45.71,81070.0,41.5955,41.6137,41.5864,41.5955,81070.0
2021-04-21 14:40:00,45.71,45.72,45.69,45.7,47000.0,41.5955,41.6046,41.5773,41.5864,47000.0
2021-04-21 14:45:00,45.71,45.73,45.7,45.73,52000.0,41.5955,41.6137,41.5864,41.6137,52000.0
2021-04-21 14:50:00,45.73,45.73,45.71,45.73,93730.0,41.6137,41.6137,41.5955,41.6137,93730.0
2021-04-21 14:55:00,45.72,45.73,45.66,45.66,148060.0,41.6046,41.6137,41.55,41.55,148060.0
2021-04-21 15:00:00,45.66,45.66,45.61,45.62,138000.0,41.55,41.55,41.5045,41.5136,138000.0
2021-04-21 15:05:00,45.63,45.67,45.6,45.6,106070.0,41.5227,41.5591,41.4954,41.4954,106070.0
2021-04-21 15:10:00,45.61,45.69,45.6,45.68,170390.0,41.5045,41.5773,41.4954,41.5682,170390.0
2021-04-21 15:15:00,45.67,45.69,45.61,45.67,110480.0,41.5591,41.5773,41.5045,41.5591,110480.0
2021-04-21 15:20:00,45.68,45.68,45.64,45.65,156880.0,41.5682,41.5682,41.5318,41.5409,156880.0
2021-04-21 15:25:00,45.65,45.73,45.65,45.67,279340.0,41.5409,41.6137,41.5409,41.5591,279340.0
2021-04-21 15:30:00,45.67,45.73,45.65,45.72,301370.0,41.5591,41.6137,41.5409,41.6046,301370.0
2021-04-21 15:35:00,45.72,45.77,45.69,45.72,312120.0,41.6046,41.6501,41.5773,41.6046,312120.0
2021-04-21 15:40:00,45.72,45.8,45.71,45.8,331920.0,41.6046,41.6774,41.5955,41.6774,331920.0
2021-04-21 15:45:00,45.8,45.85,45.79,45.83,433930.0,41.6774,41.7229,41.6683,41.7047,433930.0
2021-04-21 15:50:00,45.85,45.97,45.78,45.93,1008500.0,41.7229,41.8321,41.6592,41.7957,1008500.0
2021-04-21 15:55:00,45.94,46.03,45.88,46.01,1970810.0,41.8048,41.8867,41.7502,41.8685,1970810.0
2021-04-22 09:30:00,45.61,45.64,44.92,45.21,1091890.0,41.5045,41.5318,40.8766,41.1405,1091890.0
2021-04-22 09:35:00,45.24,45.25,44.9,45.06,794220.0,41.1678,41.1769,40.8584,41.004,794220.0
2021-04-22 09:40:00,45.1,45.2,45.06,45.18,199120.0,41.0404,41.1314,41.004,41.1132,199120.0
2021-04-22 09:45:00,45.19,45.27,45.15,45.26,219270.0,41.1223,41.1951,41.0859,41.186,219270.0
2021-04-22 09:50:00,45.32,45.33,45.18,45.27,74220.0,41.2406,41.2497,41.1132,41.1951,74220.0
2021-04-22 09:55:00,45.28,45.4,45.23,45.33,268120.0,41.2042,41.3134,41.1587,41.2497,268120.0
2021-04-22 10:00:00,45.33,45.42,45.23,45.27,646370.0,41.2497,41.3316,41.1587,41.1951,646370.0
2021-04-22 10:05:00,45.28,45.41,45.28,45.33,228300.0,41.2042,41.3225,41.2042,41.2497,228300.0
2021-04-22 10:10:00,45.33,45.38,45.3,45.37,145970.0,41.2497,41.2952,41.2224,41.2861,145970.0
2021-04-22 10:15:00,45.37,45.41,45.32,45.32,133610.0,41.2861,41.3225,41.2406,41.2406,133610.0
2021-04-22 10:20:00,45.32,45.34,45.26,45.29,273260.0,41.2406,41.2588,41.186,41.2133,273260.0
2021-04-22 10:25:00,45.28,45.49,45.26,45.44,239690.0,41.2042,41.3953,41.186,41.3498,239690.0
2021-04-22 10:30:00,45.44,45.62,45.43,45.62,139370.0,41.3498,41.5136,41.3407,41.5136,139370.0
2021-04-22 10:35:00,45.61,45.63,45.56,45.62,70830.0,41.5045,41.5227,41.459,41.5136,70830.0
2021-04-22 10:40:00,45.61,45.67,45.54,45.54,98840.0,41.5045,41.5591,41.4408,41.4408,98840.0
2021-04-22 10:45:00,45.55,45.55,45.49,45.5,91810.0,41.4499,41.4499,41.3953,41.4044,91810.0
2021-04-22 10:50:00,45.5,45.67,45.49,45.65,117090.0,41.4044,41.5591,41.3953,41.5409,117090.0
2021-04-22 10:55:00,45.64,45.67,45.59,45.67,40160.0,41.5318,41.5591,41.4863,41.5591,40160.0
2021-04-22 11:00:00,45.67,45.68,45.56,45.59,73120.0,41.5591,41.5682,41.459,41.4863,73120.0
2021-04-22 11:05:00,45.6,45.63,45.56,45.62,80680.0,41.4954,41.5227,41.459,41.5136,80680.0
2021-04-22 11:10:00,45.63,45.65,45.61,45.65,85960.0,41.5227,41.5409,41.5045,41.5409,85960.0
2021-04-22 11:15:00,45.64,45.67,45.62,45.63,41060.0,41.5318,41.5591,41.5136,41.5227,41060.0
2021-04-22 11:20:00,45.62,45.68,45.62,45.68,50110.0,41.5136,41.5682,41.5136,41.5682,50110.0
2021-04-22 11:25:00,45.69,45.73,45.6,45.61,137190.0,41.5773,41.6137,41.4954,41.5045,137190.0
2021-04-22 11:30:00,45.61,45.76,45.6,45.73,139460.0,41.5045,41.641,41.4954,41.6137,139460.0
2021-04-22 11:35:00,45.73,45.76,45.64,45.66,127910.0,41.6137,41.641,41.5318,41.55,127910.0
2021-04-22 11:40:00,45.66,45.71,45.65,45.7,98920.0,41.55,41.5955,41.5409,41.5864,98920.0
2021-04-22 11:45:00,45.71,45.71,45.67,45.7,67570.0,41.5955,41.5955,41.5591,41.5864,67570.0
2021-04-22 11:50:00,45.72,45.75,45.67,45.69,56590.0,41.6046,41.6319,41.5591,41.5773,56590.0
2021-04-22 11:55:00,45.66,45.73,45.66,45.68,47680.0,41.55,41.6137,41.55,41.5682,47680.0
2021-04-22 12:00:00,45.68,45.71,45.66,45.69,37450.0,41.5682,41.5955,41.55,41.5773,37450.0
2021-04-22 12:05:00,45.7,45.72,45.68,45.7,60910.0,41.5864,41.6046,41.5682,41.5864,60910.0
2021-04-22 12:10:00,45.7,45.72,45.66,45.72,66510.0,41.5864,41.6046,41.55,41.6046,66510.0
2021-04-22 12:15:00,45.72,45.76,45.71,45.74,104790.0,41.6046,41.641,41.5955,41.6228,104790.0
2021-04-22 12:20:00,45.75,45.79,45.74,45.79,220280.0,41.6319,41.6683,41.6228,41.6683,220280.0
2021-04-22 12:25:00,45.8,45.85,45.79,45.85,79330.0,41.6774,41.7229,41.6683,41.7229,79330.0
2021-04-22 12:30:00,45.83,46.02,45.83,45.95,211200.0,41.7047,41.8776,41.7047,41.8139,211200.0
2021-04-22 12:35:00,45.95,46.04,45.92,46.02,119100.0,41.8139,41.8958,41.7866,41.8776,119100.0
2021-04-22 12:40:00,46.02,46.04,45.99,46.02,125240.0,41.8776,41.8958,41.8503,41.8776,125240.0
2021-04-22 12:45:00,46.02,46.04,46.01,46.01,146790.0,41.8776,41.8958,41.8685,41.8685,146790.0
2021-04-22 12:50:00,46.01,46.09,45.99,46.06,221660.0,41.8685,41.9413,41.8503,41.914,221660.0
2021-04-22 12:55:00,46.06,46.11,46.06,46.08,93040.0,41.914,41.9595,41.914,41.9322,93040.0
2021-04-22 13:00:00,46.08,46.08,46.0,46.0,63410.0,41.9322,41.9322,41.8594,41.8594,63410.0
2021-04-22 13:05:00,46.0,46.02,45.82,45.89,452320.0,41.8594,41.8776,41.6956,41.7593,452320.0
2021-04-22 13:10:00,45.89,45.9,45.71,45.8,327860.0,41.7593,41.7684,41.5955,41.6774,327860.0
2021-04-22 13:15:00,45.79,45.81,45.55,45.56,93600.0,41.6683,41.6865,41.4499,41.459,93600.0
2021-04-22 13:20:00,45.55,45.72,45.55,45.68,93390.0,41.4499,41.6046,41.4499,41.5682,93390.0
2021-04-22 13:25:00,45.62,45.82,45.62,45.82,38000.0,41.5136,41.6956,41.5136,41.6956,38000.0
2021-04-22 13:30:00,45.78,45.79,45.66,45.71,55320.0,41.6592,41.6683,41.55,41.5955,55320.0
2021-04-22 13:35:00,45.71,45.71,45.6,45.65,51990.0,41.5955,41.5955,41.4954,41.5409,51990.0
2021-04-22 13:40:00,45.63,45.64,45.48,45.5,213940.0,41.5227,41.5318,41.3862,41.4044,213940.0
2021-04-22 13:45:00,45.49,45.6,45.38,45.41,107000.0,41.3953,41.4954,41.2952,41.3225,107000.0
2021-04-22 13:50:00,45.42,45.44,45.35,45.36,194910.0,41.3316,41.3498,41.2679,41.277,194910.0
2021-04-22 13:55:00,45.35,45.47,45.35,45.41,137200.0,41.2679,41.3771,41.2679,41.3225,137200.0
2021-04-22 14:00:00,45.38,45.38,45.28,45.35,196070.0,41.2952,41.2952,41.2042,41.2679,196070.0
2021-04-22 14:05:00,45.35,45.46,45.33,45.44,75860.0,41.2679,41.368,41.2497,41.3498,75860.0
2021-04-22 14:10:00,45.47,45.47,45.37,45.4,219390.0,41.3771,41.3771,41.2861,41.3134,219390.0
2021-04-22 14:15:00,45.39,45.4,45.3,45.35,168270.0,41.3043,41.3134,41.2224,41.2679,168270.0
2021-04-22 14:20:00,45.34,45.35,45.27,45.29,100870.0,41.2588,41.2679,41.1951,41.2133,100870.0
2021-04-22 14:25:00,45.29,45.44,45.26,45.43,111500.0,41.2133,41.3498,41.186,41.3407,111500.0
2021-04-22 14:30:00,45.46,45.55,45.43,45.54,95100.0,41.368,41.4499,41.3407,41.4408,95100.0
2021-04-22 14:35:00,45.54,45.57,45.49,45.49,125400.0,41.4408,41.4681,41.3953,41.3953,125400.0
2021-04-22 14:40:00,45.49,45.59,45.48,45.59,91130.0,41.3953,41.4863,41.3862,41.4863,91130.0
2021-04-22 14:45:00,45.59,45.61,45.53,45.54,75310.0,41.4863,41.5045,41.4317,41.4408,75310.0
2021-04-22 14:50:00,45.54,45.57,45.5,45.54,93000.0,41.4408,41.4681,41.4044,41.4408,93000.0
2021-04-22 14:55:00,45.53,45.64,45.52,45.58,226130.0,41.4317,41.5318,41.4226,41.4772,226130.0
2021-04-22 15:00:00,45.57,45.63,45.56,45.59,125000.0,41.4681,41.5227,41.459,41.4863,125000.0
2021-04-22 15:05:00,45.58,45.6,45.49,45.52,106920.0,41.4772,41.4954,41.3953,41.4226,106920.0
2021-04-22 15:10:00,45.53,45.59,45.51,45.56,154590.0,41.4317,41.4863,41.4135,41.459,154590.0
2021-04-22 15:15:00,45.55,45.55,45.47,45.5,140220.0,41.4499,41.4499,41.3771,41.4044,140220.0
2021-04-22 15:20:00,45.5,45.52,45.43,45.47,81510.0,41.4044,41.4226,41.3407,41.3771,81510.0
2021-04-22 15:25:00,45.47,45.5,45.42,45.45,127990.0,41.3771,41.4044,41.3316,41.3589,127990.0
2021-04-22 15:30:00,45.45,45.5,45.41,45.49,303630.0,41.3589,41.4044,41.3225,41.3953,303630.0
2021-04-22 15:35:00,45.48,45.52,45.47,45.49,207460.0,41.3862,41.4226,41.3771,41.3953,207460.0
2021-04-22 15:40:00,45.51,45.51,45.46,45.47,190540.0,41.4135,41.4135,41.368,41.3771,190540.0
2021-04-22 15:45:00,45.48,45.55,45.44,45.46,443030.0,41.3862,41.4499,41.3498,41.368,443030.0
2021-04-22 15:50:00,45.46,45.56,45.45,45.54,597370.0,41.368,41.459,41.3589,41.4408,597370.0
2021-04-22 15:55:00,45.55,45.57,45.47,45.52,940540.0,41.4499,41.4681,41.3771,41.4226,940540.0
2021-04-23 09:30:00,45.71,46.08,45.71,45.99,353220.0,41.5955,41.9322,41.5955,41.8503,353220.0
2021-04-23 09:35:00,46.02,46.16,45.94,46.08,156280.0,41.8776,42.005,41.8048,41.9322,156280.0
2021-04-23 09:40:00,46.09,46.14,46.01,46.1,87650.0,41.9413,41.9868,41.8685,41.9504,87650.0
2021-04-23 09:45:00,46.11,46.21,46.08,46.2,99700.0,41.9595,42.0505,41.9322,42.0414,99700.0
2021-04-23 09:50:00,46.21,46.28,46.19,46.26,69720.0,42.0505,42.1142,42.0323,42.096,69720.0
2021-04-23 09:55:00,46.25,46.34,46.24,46.33,77620.0,42.0869,42.1688,42.0778,42.1597,77620.0
2021-04-23 10:00:00,46.34,46.45,46.32,46.38,103500.0,42.1688,42.2689,42.1506,42.2052,103500.0
2021-04-23 10:05:00,46.39,46.42,46.34,46.41,90030.0,42.2143,42.2416,42.1688,42.2325,90030.0
2021-04-23 10:10:00,46.41,46.52,46.41,46.51,97150.0,42.2325,42.3326,42.2325,42.3235,97150.0
2021-04-23 10:15:00,46.52,46.52,46.46,46.48,140550.0,42.3326,42.3326,42.278,42.2962,140550.0
2021-04-23 10:20:00,46.48,46.57,46.45,46.52,149850.0,42.2962,42.3781,42.2689,42.3326,149850.0
2021-04-23 10:25:00,46.55,46.6,46.52,46.57,103160.0,42.3599,42.4054,42.3326,42.3781,103160.0
2021-04-23 10:30:00,46.59,46.6,46.53,46.57,91570.0,42.3963,42.4054,42.3417,42.3781,91570.0
2021-04-23 10:35:00,46.55,46.62,46.54,46.56,84330.0,42.3599,42.4236,42.3508,42.369,84330.0
2021-04-23 10:40:00,46.55,46.59,46.48,46.49,54590.0,42.3599,42.3963,42.2962,42.3053,54590.0
2021-04-23 10:45:00,46.48,46.52,46.43,46.49,51720.0,42.2962,42.3326,42.2507,42.3053,51720.0
2021-04-23 10:50:00,46.48,46.52,46.47,46.48,62990.0,42.2962,42.3326,42.2871,42.2962,62990.0
2021-04-23 10:55:00,46.48,46.53,46.42,46.49,123370.0,42.2962,42.3417,42.2416,42.3053,123370.0
2021-04-23 11:00:00,46.48,46.52,46.47,46.52,89370.0,42.2962,42.3326,42.2871,42.3326,89370.0
2021-04-23 11:05:00,46.52,46.56,46.52,46.54,87970.0,42.3326,42.369,42.3326,42.3508,87970.0
2021-04-23 11:10:00,46.53,46.57,46.53,46.57,44410.0,42.3417,42.3781,42.3417,42.3781,44410.0
2021-04-23 11:15:00,46.58,46.61,46.58,46.6,68480.0,42.3872,42.4145,42.3872,42.4054,68480.0
2021-04-23 11:20:00,46.61,46.67,46.59,46.66,111220.0,42.4145,42.4691,42.3963,42.46,111220.0
2021-04-23 11:25:00,46.68,46.69,46.65,46.66,109320.0,42.4782,42.4873,42.4509,42.46,109320.0
2021-04-23 11:30:00,46.68,46.68,46.63,46.66,45410.0,42.4782,42.4782,42.4327,42.46,45410.0
2021-04-23 11:35:00,46.68,46.7,46.63,46.64,106540.0,42.4782,42.4964,42.4327,42.4418,106540.0
2021-04-23 11:40:00,46.64,46.67,46.58,46.61,42690.0,42.4418,42.4691,42.3872,42.4145,42690.0
2021-04-23 11:45:00,46.61,46.68,46.61,46.68,68480.0,42.4145,42.4782,42.4145,42.4782,68480.0
2021-04-23 11:50:00,46.66,46.7,46.65,46.68,38360.0,42.46,42.4964,42.4509,42.4782,38360.0
2021-04-23 11:55:00,46.69,46.69,46.61,46.61,42050.0,42.4873,42.4873,42.4145,42.4145,42050.0
2021-04-23 12:00:00,46.62,46.64,46.59,46.6,61120.0,42.4236,42.4418,42.3963,42.4054,61120.0
2021-04-23 12:05:00,46.62,46.7,46.62,46.7,36310.0,42.4236,42.4964,42.4236,42.4964,36310.0
2021-04-23 12:10:00,46.67,46.69,46.65,46.66,74140.0,42.4691,42.4873,42.4509,42.46,74140.0
2021-04-23 12:15:00,46.67,46.67,46.64,46.65,37610.0,42.4691,42.4691,42.4418,42.4509,37610.0
2021-04-23 12:20:00,46.66,46.69,46.64,46.64,36010.0,42.46,42.4873,42.4418,42.4418,36010.0
2021-04-23 12:25:00,46.63,46.63,46.55,46.55,22310.0,42.4327,42.4327,42.3599,42.3599,22310.0
2021-04-23 12:30:00,46.56,46.63,46.56,46.63,37290.0,42.369,42.4327,42.369,42.4327,37290.0
2021-04-23 12:35:00,46.62,46.63,46.6,46.61,39830.0,42.4236,42.4327,42.4054,42.4145,39830.0
2021-04-23 12:40:00,46.62,46.68,46.61,46.67,32390.0,42.4236,42.4782,42.4145,42.4691,32390.0
2021-04-23 12:45:00,46.66,46.74,46.65,46.71,89730.0,42.46,42.5328,42.4509,42.5055,89730.0
2021-04-23 12:50:00,46.72,46.77,46.72,46.76,68120.0,42.5146,42.5601,42.5146,42.551,68120.0
2021-04-23 12:55:00,46.76,46.76,46.71,46.71,47710.0,42.551,42.551,42.5055,42.5055,47710.0
2021-04-23 13:00:00,46.72,46.73,46.6,46.6,53230.0,42.5146,42.5237,42.4054,42.4054,53230.0
2021-04-23 13:05:00,46.6,46.65,46.6,46.63,166330.0,42.4054,42.4509,42.4054,42.4327,166330.0
2021-04-23 13:10:00,46.64,46.66,46.61,46.61,30690.0,42.4418,42.46,42.4145,42.4145,30690.0
2021-04-23 13:15:00,46.61,46.63,46.6,46.62,21250.0,42.4145,42.4327,42.4054,42.4236,21250.0
2021-04-23 13:20:00,46.61,46.64,46.61,46.64,20790.0,42.4145,42.4418,42.4145,42.4418,20790.0
2021-04-23 13:25:00,46.61,46.62,46.6,46.62,33000.0,42.4145,42.4236,42.4054,42.4236,33000.0
2021-04-23 13:30:00,46.64,46.64,46.61,46.64,30610.0,42.4418,42.4418,42.4145,42.4418,30610.0
2021-04-23 13:35:00,46.64,46.68,46.64,46.68,51000.0,42.4418,42.4782,42.4418,42.4782,51000.0
2021-04-23 13:40:00,46.69,46.71,46.67,46.7,49950.0,42.4873,42.5055,42.4691,42.4964,49950.0
2021-04-23 13:45:00,46.71,46.74,46.7,46.71,34800.0,42.5055,42.5328,42.4964,42.5055,34800.0
2021-04-23 13:50:00,46.71,46.75,46.71,46.75,55980.0,42.5055,42.5419,42.5055,42.5419,55980.0
2021-04-23 13:55:00,46.75,46.76,46.7,46.7,61100.0,42.5419,42.551,42.4964,42.4964,61100.0
2021-04-23 14:00:00,46.71,46.78,46.71,46.76,37720.0,42.5055,42.5692,42.5055,42.551,37720.0
2021-04-23 14:05:00,46.76,46.79,46.75,46.77,41450.0,42.551,42.5783,42.5419,42.5601,41450.0
2021-04-23 14:10:00,46.77,46.78,46.71,46.71,27620.0,42.5601,42.5692,42.5055,42.5055,27620.0
2021-04-23 14:15:00,46.7,46.72,46.62,46.62,62300.0,42.4964,42.5146,42.4236,42.4236,62300.0
2021-04-23 14:20:00,46.64,46.66,46.63,46.65,84640.0,42.4418,42.46,42.4327,42.4509,84640.0
2021-04-23 14:25:00,46.64,46.67,46.61,46.67,185170.0,42.4418,42.4691,42.4145,42.4691,185170.0
2021-04-23 14:30:00,46.68,46.72,46.68,46.69,132430.0,42.4782,42.5146,42.4782,42.4873,132430.0
2021-04-23 14:35:00,46.69,46.71,46.67,46.7,98710.0,42.4873,42.5055,42.4691,42.4964,98710.0
2021-04-23 14:40:00,46.71,46.75,46.7,46.74,53750.0,42.5055,42.5419,42.4964,42.5328,53750.0
2021-04-23 14:45:00,46.73,46.74,46.72,46.74,51160.0,42.5237,42.5328,42.5146,42.5328,51160.0
2021-04-23 14:50:00,46.74,46.76,46.73,46.74,112820.0,42.5328,42.551,42.5237,42.5328,112820.0
2021-04-23 14:55:00,46.73,46.74,46.7,46.7,51000.0,42.5237,42.5328,42.4964,42.4964,51000.0
2021-04-23 15:00:00,46.7,46.7,46.63,46.64,66610.0,42.4964,42.4964,42.4327,42.4418,66610.0
2021-04-23 15:05:00,46.65,46.71,46.65,46.69,120630.0,42.4509,42.5055,42.4509,42.4873,120630.0
2021-04-23 15:10:00,46.68,46.71,46.66,46.67,32360.0,42.4782,42.5055,42.46,42.4691,32360.0
2021-04-23 15:15:00,46.67,46.68,46.64,46.65,97640.0,42.4691,42.4782,42.4418,42.4509,97640.0
2021-04-23 15:20:00,46.64,46.72,46.63,46.71,134460.0,42.4418,42.5146,42.4327,42.5055,134460.0
2021-04-23 15:25:00,46.7,46.72,46.66,46.69,123090.0,42.4964,42.5146,42.46,42.4873,123090.0
2021-04-23 15:30:00,46.69,46.73,46.69,46.71,171160.0,42.4873,42.5237,42.4873,42.5055,171160.0
2021-04-23 15:35:00,46.71,46.74,46.69,46.72,154500.0,42.5055,42.5328,42.4873,42.5146,154500.0
2021-04-23 15:40:00,46.72,46.73,46.66,46.67,349950.0,42.5146,42.5237,42.46,42.4691,349950.0
2021-04-23 15:45:00,46.67,46.68,46.6,46.62,218250.0,42.4691,42.4782,42.4054,42.4236,218250.0
2021-04-23 15:50:00,46.62,46.65,46.57,46.63,322020.0,42.4236,42.4509,42.3781,42.4327,322020.0
2021-04-23 15:55:00,46.62,46.67,46.56,46.62,791350.0,42.4236,42.4691,42.369,42.4236,791350.0
2021-04-26 09:30:00,46.6,46.72,46.36,46.47,607500.0,42.4054,42.5146,42.187,42.2871,607500.0
2021-04-26 09:35:00,46.49,46.71,46.47,46.7,135730.0,42.3053,42.5055,42.2871,42.4964,135730.0
2021-04-26 09:40:00,46.72,46.86,46.67,46.84,127700.0,42.5146,42.642,42.4691,42.6238,127700.0
2021-04-26 09:45:00,46.83,46.98,46.82,46.9,92320.0,42.6147,42.7512,42.6056,42.6784,92320.0
2021-04-26 09:50:00,46.89,46.9,46.79,46.85,112450.0,42.6693,42.6784,42.5783,42.6329,112450.0
2021-04-26 09:55:00,46.84,47.04,46.84,46.99,115020.0,42.6238,42.8058,42.6238,42.7603,115020.0
2021-04-26 10:00:00,47.02,47.14,47.02,47.1,124680.0,42.7876,42.8968,42.7876,42.8604,124680.0
2021-04-26 10:05:00,47.11,47.15,47.09,47.13,74500.0,42.8695,42.9059,42.8513,42.8877,74500.0
2021-04-26 10:10:00,47.13,47.14,47.05,47.09,44140.0,42.8877,42.8968,42.8149,42.8513,44140.0
2021-04-26 10:15:00,47.09,47.11,47.0,47.06,64220.0,42.8513,42.8695,42.7694,42.824,64220.0
2021-04-26 10:20:00,47.12,47.12,47.08,47.09,40780.0,42.8786,42.8786,42.8422,42.8513,40780.0
2021-04-26 10:25:00,47.09,47.12,47.07,47.1,72320.0,42.8513,42.8786,42.8331,42.8604,72320.0
2021-04-26 10:30:00,47.11,47.16,47.11,47.15,75410.0,42.8695,42.915,42.8695,42.9059,75410.0
2021-04-26 10:35:00,47.18,47.25,47.18,47.24,65160.0,42.9332,42.9969,42.9332,42.9878,65160.0
2021-04-26 10:40:00,47.24,47.27,47.2,47.22,78620.0,42.9878,43.0151,42.9514,42.9696,78620.0
2021-04-26 10:45:00,47.22,47.22,47.14,47.19,64630.0,42.9696,42.9696,42.8968,42.9423,64630.0
2021-04-26 10:50:00,47.16,47.19,47.08,47.08,45780.0,42.915,42.9423,42.8422,42.8422,45780.0
2021-04-26 10:55:00,47.06,47.12,47.05,47.11,66840.0,42.824,42.8786,42.8149,42.8695,66840.0
2021-04-26 11:00:00,47.12,47.24,47.1,47.2,46140.0,42.8786,42.9878,42.8604,42.9514,46140.0
2021-04-26 11:05:00,47.2,47.27,47.19,47.27,76540.0,42.9514,43.0151,42.9423,43.0151,76540.0
2021-04-26 11:10:00,47.27,47.33,47.27,47.33,66800.0,43.0151,43.0697,43.0151,43.0697,66800.0
2021-04-26 11:15:00,47.33,47.35,47.31,47.35,79150.0,43.0697,43.0879,43.0515,43.0879,79150.0
2021-04-26 11:20:00,47.34,47.35,47.3,47.3,10000.0,43.0788,43.0879,43.0424,43.0424,10000.0
2021-04-26 11:25:00,47.29,47.29,47.23,47.28,72420.0,43.0333,43.0333,42.9787,43.0242,72420.0
2021-04-26 11:30:00,47.27,47.28,47.23,47.28,37790.0,43.0151,43.0242,42.9787,43.0242,37790.0
2021-04-26 11:35:00,47.28,47.3,47.27,47.29,64210.0,43.0242,43.0424,43.0151,43.0333,64210.0
2021-04-26 11:40:00,47.28,47.31,47.28,47.3,86210.0,43.0242,43.0515,43.0242,43.0424,86210.0
2021-04-26 11:45:00,47.3,47.31,47.28,47.31,48790.0,43.0424,43.0515,43.0242,43.0515,48790.0
2021-04-26 11:50:00,47.31,47.33,47.3,47.32,23130.0,43.0515,43.0697,43.0424,43.0606,23130.0
2021-04-26 11:55:00,47.33,47.33,47.3,47.3,26030.0,43.0697,43.0697,43.0424,43.0424,26030.0
2021-04-26 12:00:00,47.31,47.31,47.27,47.31,60680.0,43.0515,43.0515,43.0151,43.0515,60680.0
2021-04-26 12:05:00,47.3,47.3,47.18,47.18,65870.0,43.0424,43.0424,42.9332,42.9332,65870.0
2021-04-26 12:10:00,47.2,47.21,47.17,47.18,17950.0,42.9514,42.9605,42.9241,42.9332,17950.0
2021-04-26 12:15:00,47.19,47.23,47.18,47.23,46880.0,42.9423,42.9787,42.9332,42.9787,46880.0
2021-04-26 12:20:00,47.22,47.27,47.22,47.27,34610.0,42.9696,43.0151,42.9696,43.0151,34610.0
2021-04-26 12:25:00,47.27,47.28,47.24,47.26,39470.0,43.0151,43.0242,42.9878,43.006,39470.0
2021-04-26 12:30:00,47.25,47.26,47.22,47.24,23640.0,42.9969,43.006,42.9696,42.9878,23640.0
2021-04-26 12:35:00,47.24,47.25,47.21,47.25,36320.0,42.9878,42.9969,42.9605,42.9969,36320.0
2021-04-26 12:40:00,47.26,47.32,47.25,47.32,30950.0,43.006,43.0606,42.9969,43.0606,30950.0
2021-04-26 12:45:00,47.33,47.34,47.29,47.29,52100.0,43.0697,43.0788,43.0333,43.0333,52100.0
2021-04-26 12:50:00,47.29,47.29,47.24,47.26,18070.0,43.0333,43.0333,42.9878,43.006,18070.0
2021-04-26 12:55:00,47.26,47.29,47.26,47.27,47430.0,43.006,43.0333,43.006,43.0151,47430.0
2021-04-26 13:00:00,47.29,47.32,47.29,47.3,32930.0,43.0333,43.0606,43.0333,43.0424,32930.0
2021-04-26 13:05:00,47.29,47.31,47.29,47.3,21720.0,43.0333,43.0515,43.0333,43.0424,21720.0
2021-04-26 13:10:00,47.29,47.38,47.29,47.35,74010.0,43.0333,43.1152,43.0333,43.0879,74010.0
2021-04-26 13:15:00,47.36,47.36,47.31,47.31,36220.0,43.097,43.097,43.0515,43.0515,36220.0
2021-04-26 13:20:00,47.3,47.3,47.28,47.29,15910.0,43.0424,43.0424,43.0242,43.0333,15910.0
2021-04-26 13:25:00,47.28,47.29,47.24,47.26,38240.0,43.0242,43.0333,42.9878,43.006,38240.0
2021-04-26 13:30:00,47.27,47.28,47.19,47.2,27550.0,43.0151,43.0242,42.9423,42.9514,27550.0
2021-04-26 13:35:00,47.2,47.21,47.17,47.18,20040.0,42.9514,42.9605,42.9241,42.9332,20040.0
2021-04-26 13:40:00,47.19,47.21,47.19,47.2,37740.0,42.9423,42.9605,42.9423,42.9514,37740.0
2021-04-26 13:45:00,47.19,47.25,47.19,47.24,27000.0,42.9423,42.9969,42.9423,42.9878,27000.0
2021-04-26 13:50:00,47.23,47.26,47.23,47.24,23800.0,42.9787,43.006,42.9787,42.9878,23800.0
2021-04-26 13:55:00,47.24,47.26,47.24,47.26,30950.0,42.9878,43.006,42.9878,43.006,30950.0
2021-04-26 14:00:00,47.25,47.3,47.25,47.26,48160.0,42.9969,43.0424,42.9969,43.006,48160.0
2021-04-26 14:05:00,47.26,47.26,47.23,47.25,25500.0,43.006,43.006,42.9787,42.9969,25500.0
2021-04-26 14:10:00,47.24,47.25,47.23,47.24,23300.0,42.9878,42.9969,42.9787,42.9878,23300.0
2021-04-26 14:15:00,47.25,47.27,47.24,47.27,39410.0,42.9969,43.0151,42.9878,43.0151,39410.0
2021-04-26 14:20:00,47.24,47.27,47.24,47.25,21530.0,42.9878,43.0151,42.9878,42.9969,21530.0
2021-04-26 14:25:00,47.25,47.26,47.24,47.25,53270.0,42.9969,43.006,42.9878,42.9969,53270.0
2021-04-26 14:30:00,47.24,47.28,47.24,47.28,32450.0,42.9878,43.0242,42.9878,43.0242,32450.0
2021-04-26 14:35:00,47.27,47.29,47.21,47.23,464770.0,43.0151,43.0333,42.9605,42.9787,464770.0
2021-04-26 14:40:00,47.23,47.25,47.23,47.25,23720.0,42.9787,42.9969,42.9787,42.9969,23720.0
2021-04-26 14:45:00,47.25,47.31,47.25,47.29,30650.0,42.9969,43.0515,42.9969,43.0333,30650.0
2021-04-26 14:50:00,47.29,47.29,47.22,47.24,102020.0,43.0333,43.0333,42.9696,42.9878,102020.0
2021-04-26 14:55:00,47.23,47.3,47.22,47.29,61690.0,42.9787,43.0424,42.9696,43.0333,61690.0
2021-04-26 15:00:00,47.29,47.3,47.22,47.24,49190.0,43.0333,43.0424,42.9696,42.9878,49190.0
2021-04-26 15:05:00,47.23,47.27,47.23,47.24,20180.0,42.9787,43.0151,42.9787,42.9878,20180.0
2021-04-26 15:10:00,47.25,47.26,47.2,47.21,50180.0,42.9969,43.006,42.9514,42.9605,50180.0
2021-04-26 15:15:00,47.21,47.24,47.2,47.24,32420.0,42.9605,42.9878,42.9514,42.9878,32420.0
2021-04-26 15:20:00,47.23,47.27,47.2,47.25,57820.0,42.9787,43.0151,42.9514,42.9969,57820.0
2021-04-26 15:25:00,47.27,47.27,47.11,47.11,89910.0,43.0151,43.0151,42.8695,42.8695,89910.0
2021-04-26 15:30:00,47.11,47.15,47.06,47.15,78250.0,42.8695,42.9059,42.824,42.9059,78250.0
2021-04-26 15:35:00,47.14,47.2,47.14,47.19,111870.0,42.8968,42.9514,42.8968,42.9423,111870.0
2021-04-26 15:40:00,47.18,47.19,47.12,47.15,111890.0,42.9332,42.9423,42.8786,42.9059,111890.0
2021-04-26 15:45:00,47.15,47.17,47.08,47.13,136900.0,42.9059,42.9241,42.8422,42.8877,136900.0
2021-04-26 15:50:00,47.11,47.14,47.06,47.14,283160.0,42.8695,42.8968,42.824,42.8968,283160.0
2021-04-26 15:55:00,47.15,47.21,47.13,47.21,357960.0,42.9059,42.9605,42.8877,42.9605,357960.0
2021-04-27 09:30:00,47.37,47.4,47.13,47.16,306250.0,43.1061,43.1334,42.8877,42.915,306250.0
2021-04-27 09:35:00,47.16,47.39,47.15,47.36,167240.0,42.915,43.1243,42.9059,43.097,167240.0
2021-04-27 09:40:00,47.36,47.43,47.26,47.34,92000.0,43.097,43.1607,43.006,43.0788,92000.0
2021-04-27 09:45:00,47.34,47.35,47.16,47.22,82580.0,43.0788,43.0879,42.915,42.9696,82580.0
2021-04-27 09:50:00,47.18,47.21,47.08,47.17,69440.0,42.9332,42.9605,42.8422,42.9241,69440.0
2021-04-27 09:55:00,47.18,47.22,47.06,47.06,52570.0,42.9332,42.9696,42.824,42.824,52570.0
2021-04-27 10:00:00,47.07,47.07,46.9,46.95,48880.0,42.8331,42.8331,42.6784,42.7239,48880.0
2021-04-27 10:05:00,46.92,46.95,46.8,46.86,180470.0,42.6966,42.7239,42.5874,42.642,180470.0
2021-04-27 10:10:00,46.87,46.95,46.87,46.95,41620.0,42.6511,42.7239,42.6511,42.7239,41620.0
2021-04-27 10:15:00,46.91,46.91,46.77,46.79,40580.0,42.6875,42.6875,42.5601,42.5783,40580.0
2021-04-27 10:20:00,46.81,46.84,46.77,46.82,21610.0,42.5965,42.6238,42.5601,42.6056,21610.0
2021-04-27 10:25:00,46.82,46.95,46.81,46.95,62150.0,42.6056,42.7239,42.5965,42.7239,62150.0
2021-04-27 10:30:00,46.92,47.0,46.92,47.0,44760.0,42.6966,42.7694,42.6966,42.7694,44760.0
2021-04-27 10:35:00,46.99,46.99,46.73,46.77,28060.0,42.7603,42.7603,42.5237,42.5601,28060.0
2021-04-27 10:40:00,46.74,46.89,46.73,46.89,24720.0,42.5328,42.6693,42.5237,42.6693,24720.0
2021-04-27 10:45:00,46.88,46.92,46.85,46.91,22070.0,42.6602,42.6966,42.6329,42.6875,22070.0
2021-04-27 10:50:00,46.89,46.94,46.85,46.92,37500.0,42.6693,42.7148,42.6329,42.6966,37500.0
2021-04-27 10:55:00,46.9,46.93,46.89,46.91,38170.0,42.6784,42.7057,42.6693,42.6875,38170.0
2021-04-27 11:00:00,46.91,46.91,46.84,46.84,67470.0,42.6875,42.6875,42.6238,42.6238,67470.0
2021-04-27 11:05:00,46.84,46.87,46.81,46.82,57680.0,42.6238,42.6511,42.5965,42.6056,57680.0
2021-04-27 11:10:00,46.81,46.86,46.79,46.86,48910.0,42.5965,42.642,42.5783,42.642,48910.0
2021-04-27 11:15:00,46.89,46.89,46.83,46.85,45480.0,42.6693,42.6693,42.6147,42.6329,45480.0
2021-04-27 11:20:00,46.83,46.83,46.8,46.82,31100.0,42.6147,42.6147,42.5874,42.6056,31100.0
2021-04-27 11:25:00,46.82,46.83,46.76,46.78,30140.0,42.6056,42.6147,42.551,42.5692,30140.0
2021-04-27 11:30:00,46.79,46.81,46.73,46.76,41660.0,42.5783,42.5965,42.5237,42.551,41660.0
2021-04-27 11:35:00,46.76,46.8,46.75,46.77,46240.0,42.551,42.5874,42.5419,42.5601,46240.0
2021-04-27 11:40:00,46.76,46.76,46.71,46.75,22700.0,42.551,42.551,42.5055,42.5419,22700.0
2021-04-27 11:45:00,46.74,46.75,46.7,46.7,47320.0,42.5328,42.5419,42.4964,42.4964,47320.0
2021-04-27 11:50:00,46.68,46.83,46.68,46.82,39870.0,42.4782,42.6147,42.4782,42.6056,39870.0
2021-04-27 11:55:00,46.8,46.83,46.78,46.79,38000.0,42.5874,42.6147,42.5692,42.5783,38000.0
2021-04-27 12:00:00,46.79,46.81,46.76,46.8,36870.0,42.5783,42.5965,42.551,42.5874,36870.0
2021-04-27 12:05:00,46.81,46.81,46.75,46.76,20100.0,42.5965,42.5965,42.5419,42.551,20100.0
2021-04-27 12:10:00,46.76,46.78,46.74,46.75,34370.0,42.551,42.5692,42.5328,42.5419,34370.0
2021-04-27 12:15:00,46.75,46.79,46.73,46.76,40740.0,42.5419,42.5783,42.5237,42.551,40740.0
2021-04-27 12:20:00,46.77,46.82,46.72,46.8,51370.0,42.5601,42.6056,42.5146,42.5874,51370.0
2021-04-27 12:25:00,46.81,46.83,46.8,46.82,41000.0,42.5965,42.6147,42.5874,42.6056,41000.0
2021-04-27 12:30:00,46.83,46.83,46.79,46.81,31410.0,42.6147,42.6147,42.5783,42.5965,31410.0
2021-04-27 12:35:00,46.81,46.81,46.73,46.77,28670.0,42.5965,42.5965,42.5237,42.5601,28670.0
2021-04-27 12:40:00,46.78,46.78,46.73,46.75,18970.0,42.5692,42.5692,42.5237,42.5419,18970.0
2021-04-27 12:45:00,46.77,46.79,46.74,46.79,28530.0,42.5601,42.5783,42.5328,42.5783,28530.0
2021-04-27 12:50:00,46.8,46.82,46.7,46.72,45120.0,42.5874,42.6056,42.4964,42.5146,45120.0
2021-04-27 12:55:00,46.72,46.73,46.67,46.69,32200.0,42.5146,42.5237,42.4691,42.4873,32200.0
2021-04-27 13:00:00,46.69,46.76,46.67,46.75,42110.0,42.4873,42.551,42.4691,42.5419,42110.0
2021-04-27 13:05:00,46.76,46.77,46.73,46.74,47260.0,42.551,42.5601,42.5237,42.5328,47260.0
2021-04-27 13:10:00,46.75,46.75,46.64,46.67,68830.0,42.5419,42.5419,42.4418,42.4691,68830.0
2021-04-27 13:15:00,46.67,46.69,46.64,46.67,50700.0,42.4691,42.4873,42.4418,42.4691,50700.0
2021-04-27 13:20:00,46.67,46.71,46.64,46.65,98380.0,42.4691,42.5055,42.4418,42.4509,98380.0
2021-04-27 13:25:00,46.65,46.65,46.59,46.6,53330.0,42.4509,42.4509,42.3963,42.4054,53330.0
2021-04-27 13:30:00,46.61,46.66,46.61,46.63,65110.0,42.4145,42.46,42.4145,42.4327,65110.0
2021-04-27 13:35:00,46.66,46.67,46.62,46.65,206390.0,42.46,42.4691,42.4236,42.4509,206390.0
2021-04-27 13:40:00,46.64,46.69,46.63,46.69,60860.0,42.4418,42.4873,42.4327,42.4873,60860.0
2021-04-27 13:45:00,46.67,46.69,46.66,46.68,80060.0,42.4691,42.4873,42.46,42.4782,80060.0
2021-04-27 13:50:00,46.69,46.74,46.69,46.73,84120.0,42.4873,42.5328,42.4873,42.5237,84120.0
2021-04-27 13:55:00,46.73,46.73,46.68,46.68,71590.0,42.5237,42.5237,42.4782,42.4782,71590.0
2021-04-27 14:00:00,46.68,46.68,46.53,46.55,59970.0,42.4782,42.4782,42.3417,42.3599,59970.0
2021-04-27 14:05:00,46.55,46.64,46.51,46.56,69000.0,42.3599,42.4418,42.3235,42.369,69000.0
2021-04-27 14:10:00,46.57,46.6,46.53,46.6,68660.0,42.3781,42.4054,42.3417,42.4054,68660.0
2021-04-27 14:15:00,46.58,46.61,46.56,46.59,83520.0,42.3872,42.4145,42.369,42.3963,83520.0
2021-04-27 14:20:00,46.59,46.63,46.55,46.62,69200.0,42.3963,42.4327,42.3599,42.4236,69200.0
2021-04-27 14:25:00,46.62,46.64,46.59,46.63,75130.0,42.4236,42.4418,42.3963,42.4327,75130.0
2021-04-27 14:30:00,46.63,46.65,46.61,46.64,58010.0,42.4327,42.4509,42.4145,42.4418,58010.0
2021-04-27 14:35:00,46.64,46.65,46.62,46.63,48160.0,42.4418,42.4509,42.4236,42.4327,48160.0
2021-04-27 14:40:00,46.61,46.63,46.61,46.62,49100.0,42.4145,42.4327,42.4145,42.4236,49100.0
2021-04-27 14:45:00,46.62,46.62,46.58,46.59,49350.0,42.4236,42.4236,42.3872,42.3963,49350.0
2021-04-27 14:50:00,46.59,46.59,46.53,46.54,48390.0,42.3963,42.3963,42.3417,42.3508,48390.0
2021-04-27 14:55:00,46.54,46.56,46.51,46.53,186380.0,42.3508,42.369,42.3235,42.3417,186380.0
2021-04-27 15:00:00,46.52,46.61,46.51,46.58,58380.0,42.3326,42.4145,42.3235,42.3872,58380.0
2021-04-27 15:05:00,46.57,46.58,46.54,46.57,65030.0,42.3781,42.3872,42.3508,42.3781,65030.0
2021-04-27 15:10:00,46.57,46.67,46.57,46.65,84240.0,42.3781,42.4691,42.3781,42.4509,84240.0
2021-04-27 15:15:00,46.64,46.7,46.62,46.69,68700.0,42.4418,42.4964,42.4236,42.4873,68700.0
2021-04-27 15:20:00,46.71,46.71,46.63,46.64,93680.0,42.5055,42.5055,42.4327,42.4418,93680.0
2021-04-27 15:25:00,46.64,46.65,46.61,46.61,32950.0,42.4418,42.4509,42.4145,42.4145,32950.0
2021-04-27 15:30:00,46.63,46.65,46.58,46.59,80150.0,42.4327,42.4509,42.3872,42.3963,80150.0
2021-04-27 15:35:00,46.59,46.63,46.57,46.62,172080.0,42.3963,42.4327,42.3781,42.4236,172080.0
2021-04-27 15:40:00,46.63,46.65,46.61,46.61,114620.0,42.4327,42.4509,42.4145,42.4145,114620.0
2021-04-27 15:45:00,46.61,46.62,46.53,46.61,148340.0,42.4145,42.4236,42.3417,42.4145,148340.0
2021-04-27 15:50:00,46.64,46.7,46.62,46.67,354550.0,42.4418,42.4964,42.4236,42.4691,354550.0
2021-04-27 15:55:00,46.69,46.74,46.61,46.64,923110.0,42.4873,42.5328,42.4145,42.4418,923110.0
2021-04-28 09:30:00,46.52,46.6,46.29,46.35,331630.0,42.3326,42.4054,42.1233,42.1779,331630.0
2021-04-28 09:35:00,46.31,46.4,46.11,46.13,92620.0,42.1415,42.2234,41.9595,41.9777,92620.0
2021-04-28 09:40:00,46.12,46.19,46.07,46.1,91930.0,41.9686,42.0323,41.9231,41.9504,91930.0
2021-04-28 09:45:00,46.07,46.18,46.01,46.09,100590.0,41.9231,42.0232,41.8685,41.9413,100590.0
2021-04-28 09:50:00,46.13,46.26,46.11,46.22,77800.0,41.9777,42.096,41.9595,42.0596,77800.0
2021-04-28 09:55:00,46.22,46.26,46.13,46.23,94010.0,42.0596,42.096,41.9777,42.0687,94010.0
2021-04-28 10:00:00,46.22,46.27,46.16,46.26,82590.0,42.0596,42.1051,42.005,42.096,82590.0
2021-04-28 10:05:00,46.3,46.34,46.26,46.34,61370.0,42.1324,42.1688,42.096,42.1688,61370.0
2021-04-28 10:10:00,46.29,46.33,46.25,46.29,56290.0,42.1233,42.1597,42.0869,42.1233,56290.0
2021-04-28 10:15:00,46.3,46.3,46.21,46.22,43010.0,42.1324,42.1324,42.0505,42.0596,43010.0
2021-04-28 10:20:00,46.22,46.28,46.22,46.25,28810.0,42.0596,42.1142,42.0596,42.0869,28810.0
2021-04-28 10:25:00,46.27,46.33,46.24,46.31,29750.0,42.1051,42.1597,42.0778,42.1415,29750.0
2021-04-28 10:30:00,46.31,46.31,46.16,46.16,46760.0,42.1415,42.1415,42.005,42.005,46760.0
2021-04-28 10:35:00,46.13,46.13,46.07,46.08,90800.0,41.9777,41.9777,41.9231,41.9322,90800.0
2021-04-28 10:40:00,46.06,46.14,45.98,46.1,252500.0,41.914,41.9868,41.8412,41.9504,252500.0
2021-04-28 10:45:00,46.09,46.14,46.03,46.05,96660.0,41.9413,41.9868,41.8867,41.9049,96660.0
2021-04-28 10:50:00,46.04,46.06,46.0,46.0,108180.0,41.8958,41.914,41.8594,41.8594,108180.0
2021-04-28 10:55:00,46.0,46.05,45.92,46.01,105920.0,41.8594,41.9049,41.7866,41.8685,105920.0
2021-04-28 11:00:00,46.01,46.04,45.96,45.96,73410.0,41.8685,41.8958,41.823,41.823,73410.0
2021-04-28 11:05:00,45.95,46.0,45.93,45.96,34090.0,41.8139,41.8594,41.7957,41.823,34090.0
2021-04-28 11:10:00,45.96,46.0,45.95,45.96,52030.0,41.823,41.8594,41.8139,41.823,52030.0
2021-04-28 11:15:00,45.95,45.95,45.85,45.9,77080.0,41.8139,41.8139,41.7229,41.7684,77080.0
2021-04-28 11:20:00,45.9,45.91,45.85,45.85,43060.0,41.7684,41.7775,41.7229,41.7229,43060.0
2021-04-28 11:25:00,45.85,45.86,45.82,45.83,77940.0,41.7229,41.732,41.6956,41.7047,77940.0
2021-04-28 11:30:00,45.82,45.82,45.78,45.79,74960.0,41.6956,41.6956,41.6592,41.6683,74960.0
2021-04-28 11:35:00,45.79,45.8,45.78,45.79,215670.0,41.6683,41.6774,41.6592,41.6683,215670.0
2021-04-28 11:40:00,45.79,45.81,45.76,45.78,229640.0,41.6683,41.6865,41.641,41.6592,229640.0
2021-04-28 11:45:00,45.78,45.79,45.73,45.76,55390.0,41.6592,41.6683,41.6137,41.641,55390.0
2021-04-28 11:50:00,45.77,45.79,45.74,45.76,44850.0,41.6501,41.6683,41.6228,41.641,44850.0
2021-04-28 11:55:00,45.77,45.82,45.77,45.81,48950.0,41.6501,41.6956,41.6501,41.6865,48950.0
2021-04-28 12:00:00,45.81,45.81,45.74,45.81,79970.0,41.6865,41.6865,41.6228,41.6865,79970.0
2021-04-28 12:05:00,45.81,45.84,45.8,45.83,59420.0,41.6865,41.7138,41.6774,41.7047,59420.0
2021-04-28 12:10:00,45.84,45.84,45.73,45.73,62000.0,41.7138,41.7138,41.6137,41.6137,62000.0
2021-04-28 12:15:00,45.74,45.75,45.61,45.63,265090.0,41.6228,41.6319,41.5045,41.5227,265090.0
2021-04-28 12:20:00,45.64,45.76,45.64,45.73,132590.0,41.5318,41.641,41.5318,41.6137,132590.0
2021-04-28 12:25:00,45.73,45.81,45.72,45.79,51640.0,41.6137,41.6865,41.6046,41.6683,51640.0
2021-04-28 12:30:00,45.8,45.82,45.76,45.77,52770.0,41.6774,41.6956,41.641,41.6501,52770.0
2021-04-28 12:35:00,45.78,45.8,45.76,45.8,28480.0,41.6592,41.6774,41.641,41.6774,28480.0
2021-04-28 12:40:00,45.8,45.8,45.74,45.74,52130.0,41.6774,41.6774,41.6228,41.6228,52130.0
2021-04-28 12:45:00,45.72,45.77,45.71,45.77,27660.0,41.6046,41.6501,41.5955,41.6501,27660.0
2021-04-28 12:50:00,45.77,45.78,45.72,45.73,48640.0,41.6501,41.6592,41.6046,41.6137,48640.0
2021-04-28 12:55:00,45.72,45.72,45.66,45.7,243520.0,41.6046,41.6046,41.55,41.5864,243520.0
2021-04-28 13:00:00,45.72,45.74,45.71,45.73,35890.0,41.6046,41.6228,41.5955,41.6137,35890.0
2021-04-28 13:05:00,45.75,45.79,45.72,45.79,39370.0,41.6319,41.6683,41.6046,41.6683,39370.0
2021-04-28 13:10:00,45.79,45.81,45.78,45.78,76940.0,41.6683,41.6865,41.6592,41.6592,76940.0
2021-04-28 13:15:00,45.78,45.84,45.78,45.8,33000.0,41.6592,41.7138,41.6592,41.6774,33000.0
2021-04-28 13:20:00,45.8,45.82,45.8,45.8,72460.0,41.6774,41.6956,41.6774,41.6774,72460.0
2021-04-28 13:25:00,45.81,45.83,45.79,45.82,39510.0,41.6865,41.7047,41.6683,41.6956,39510.0
2021-04-28 13:30:00,45.82,45.85,45.82,45.85,30520.0,41.6956,41.7229,41.6956,41.7229,30520.0
2021-04-28 13:35:00,45.84,45.86,45.81,45.86,31840.0,41.7138,41.732,41.6865,41.732,31840.0
2021-04-28 13:40:00,45.85,45.87,45.83,45.86,42370.0,41.7229,41.7411,41.7047,41.732,42370.0
2021-04-28 13:45:00,45.86,45.9,45.84,45.87,51900.0,41.732,41.7684,41.7138,41.7411,51900.0
2021-04-28 13:50:00,45.86,45.87,45.79,45.8,39990.0,41.732,41.7411,41.6683,41.6774,39990.0
2021-04-28 13:55:00,45.8,45.85,45.78,45.83,66010.0,41.6774,41.7229,41.6592,41.7047,66010.0
2021-04-28 14:00:00,45.86,45.99,45.78,45.88,92220.0,41.732,41.8503,41.6592,41.7502,92220.0
2021-04-28 14:05:00,45.88,45.89,45.84,45.86,26600.0,41.7502,41.7593,41.7138,41.732,26600.0
2021-04-28 14:10:00,45.86,45.86,45.8,45.83,45000.0,41.732,41.732,41.6774,41.7047,45000.0
2021-04-28 14:15:00,45.85,45.88,45.83,45.88,74960.0,41.7229,41.7502,41.7047,41.7502,74960.0
2021-04-28 14:20:00,45.89,45.94,45.89,45.91,44060.0,41.7593,41.8048,41.7593,41.7775,44060.0
2021-04-28 14:25:00,45.9,45.96,45.9,45.95,35090.0,41.7684,41.823,41.7684,41.8139,35090.0
2021-04-28 14:30:00,45.93,45.96,45.87,45.95,70000.0,41.7957,41.823,41.7411,41.8139,70000.0
2021-04-28 14:35:00,45.95,46.08,45.95,46.08,350920.0,41.8139,41.9322,41.8139,41.9322,350920.0
2021-04-28 14:40:00,46.08,46.17,46.08,46.17,54650.0,41.9322,42.0141,41.9322,42.0141,54650.0
2021-04-28 14:45:00,46.16,46.2,46.0,46.01,85420.0,42.005,42.0414,41.8594,41.8685,85420.0
2021-04-28 14:50:00,46.03,46.03,45.98,46.02,33990.0,41.8867,41.8867,41.8412,41.8776,33990.0
2021-04-28 14:55:00,46.0,46.0,45.96,45.98,56000.0,41.8594,41.8594,41.823,41.8412,56000.0
2021-04-28 15:00:00,45.98,45.99,45.95,45.96,45840.0,41.8412,41.8503,41.8139,41.823,45840.0
2021-04-28 15:05:00,45.95,45.99,45.92,45.99,29680.0,41.8139,41.8503,41.7866,41.8503,29680.0
2021-04-28 15:10:00,45.98,46.0,45.81,45.94,88490.0,41.8412,41.8594,41.6865,41.8048,88490.0
2021-04-28 15:15:00,45.93,45.97,45.89,45.93,30600.0,41.7957,41.8321,41.7593,41.7957,30600.0
2021-04-28 15:20:00,45.9,45.95,45.9,45.92,23340.0,41.7684,41.8139,41.7684,41.7866,23340.0
2021-04-28 15:25:00,45.91,45.97,45.9,45.95,25300.0,41.7775,41.8321,41.7684,41.8139,25300.0
2021-04-28 15:30:00,45.93,45.99,45.92,45.95,54890.0,41.7957,41.8503,41.7866,41.8139,54890.0
2021-04-28 15:35:00,45.95,46.04,45.93,46.03,127400.0,41.8139,41.8958,41.7957,41.8867,127400.0
2021-04-28 15:40:00,46.04,46.04,45.97,45.99,93980.0,41.8958,41.8958,41.8321,41.8503,93980.0
2021-04-28 15:45:00,45.99,46.0,45.93,45.93,157070.0,41.8503,41.8594,41.7957,41.7957,157070.0
2021-04-28 15:50:00,45.95,46.0,45.95,45.99,297490.0,41.8139,41.8594,41.8139,41.8503,297490.0
2021-04-28 15:55:00,45.98,46.02,45.86,45.92,1058980.0,41.8412,41.8776,41.732,41.7866,1058980.0
2021-04-29 09:30:00,46.79,46.98,46.42,46.49,522150.0,42.5783,42.7512,42.2416,42.3053,522150.0
2021-04-29 09:35:00,46.51,46.62,46.34,46.36,107360.0,42.3235,42.4236,42.1688,42.187,107360.0
2021-04-29 09:40:00,46.34,46.34,46.22,46.3,122670.0,42.1688,42.1688,42.0596,42.1324,122670.0
2021-04-29 09:45:00,46.33,46.41,46.26,46.3,108610.0,42.1597,42.2325,42.096,42.1324,108610.0
2021-04-29 09:50:00,46.29,46.39,46.27,46.27,105280.0,42.1233,42.2143,42.1051,42.1051,105280.0
2021-04-29 09:55:00,46.27,46.31,46.13,46.24,399690.0,42.1051,42.1415,41.9777,42.0778,399690.0
2021-04-29 10:00:00,46.25,46.27,46.17,46.25,80820.0,42.0869,42.1051,42.0141,42.0869,80820.0
2021-04-29 10:05:00,46.24,46.29,46.2,46.25,55580.0,42.0778,42.1233,42.0414,42.0869,55580.0
2021-04-29 10:10:00,46.24,46.43,46.17,46.38,92010.0,42.0778,42.2507,42.0141,42.2052,92010.0
2021-04-29 10:15:00,46.36,46.4,46.27,46.27,86940.0,42.187,42.2234,42.1051,42.1051,86940.0
2021-04-29 10:20:00,46.29,46.36,46.26,46.36,90420.0,42.1233,42.187,42.096,42.187,90420.0
2021-04-29 10:25:00,46.38,46.38,46.31,46.35,82520.0,42.2052,42.2052,42.1415,42.1779,82520.0
2021-04-29 10:30:00,46.36,46.39,46.28,46.37,151890.0,42.187,42.2143,42.1142,42.1961,151890.0
2021-04-29 10:35:00,46.35,46.37,46.25,46.34,304350.0,42.1779,42.1961,42.0869,42.1688,304350.0
2021-04-29 10:40:00,46.33,46.4,46.33,46.36,79170.0,42.1597,42.2234,42.1597,42.187,79170.0
2021-04-29 10:45:00,46.36,46.36,46.05,46.07,81270.0,42.187,42.187,41.9049,41.9231,81270.0
2021-04-29 10:50:00,46.08,46.24,46.08,46.22,89770.0,41.9322,42.0778,41.9322,42.0596,89770.0
2021-04-29 10:55:00,46.21,46.28,46.18,46.26,111000.0,42.0505,42.1142,42.0232,42.096,111000.0
2021-04-29 11:00:00,46.25,46.25,46.18,46.19,60260.0,42.0869,42.0869,42.0232,42.0323,60260.0
2021-04-29 11:05:00,46.17,46.24,46.17,46.22,108140.0,42.0141,42.0778,42.0141,42.0596,108140.0
2021-04-29 11:10:00,46.23,46.24,46.21,46.21,28620.0,42.0687,42.0778,42.0505,42.0505,28620.0
2021-04-29 11:15:00,46.21,46.21,46.14,46.17,41420.0,42.0505,42.0505,41.9868,42.0141,41420.0
2021-04-29 11:20:00,46.19,46.19,46.11,46.15,99850.0,42.0323,42.0323,41.9595,41.9959,99850.0
2021-04-29 11:25:00,46.15,46.2,46.13,46.2,85490.0,41.9959,42.0414,41.9777,42.0414,85490.0
2021-04-29 11:30:00,46.2,46.21,46.15,46.2,53450.0,42.0414,42.0505,41.9959,42.0414,53450.0
2021-04-29 11:35:00,46.2,46.24,46.16,46.21,17120.0,42.0414,42.0778,42.005,42.0505,17120.0
2021-04-29 11:40:00,46.2,46.3,46.2,46.29,25370.0,42.0414,42.1324,42.0414,42.1233,25370.0
2021-04-29 11:45:00,46.26,46.31,46.26,46.31,24670.0,42.096,42.1415,42.096,42.1415,24670.0
2021-04-29 11:50:00,46.28,46.31,46.23,46.29,33560.0,42.1142,42.1415,42.0687,42.1233,33560.0
2021-04-29 11:55:00,46.29,46.29,46.08,46.08,22890.0,42.1233,42.1233,41.9322,41.9322,22890.0
2021-04-29 12:00:00,46.07,46.08,45.99,46.06,104920.0,41.9231,41.9322,41.8503,41.914,104920.0
2021-04-29 12:05:00,46.03,46.03,45.92,45.95,100540.0,41.8867,41.8867,41.7866,41.8139,100540.0
2021-04-29 12:10:00,45.96,46.01,45.96,45.99,24490.0,41.823,41.8685,41.823,41.8503,24490.0
2021-04-29 12:15:00,45.98,46.07,45.9,46.07,54980.0,41.8412,41.9231,41.7684,41.9231,54980.0
2021-04-29 12:20:00,46.05,46.08,46.03,46.06,38030.0,41.9049,41.9322,41.8867,41.914,38030.0
2021-04-29 12:25:00,46.05,46.05,45.97,46.04,44660.0,41.9049,41.9049,41.8321,41.8958,44660.0
2021-04-29 12:30:00,46.01,46.08,45.97,46.05,53290.0,41.8685,41.9322,41.8321,41.9049,53290.0
2021-04-29 12:35:00,46.04,46.09,46.04,46.06,21200.0,41.8958,41.9413,41.8958,41.914,21200.0
2021-04-29 12:40:00,46.06,46.08,46.02,46.08,133500.0,41.914,41.9322,41.8776,41.9322,133500.0
2021-04-29 12:45:00,46.09,46.11,46.05,46.1,35250.0,41.9413,41.9595,41.9049,41.9504,35250.0
2021-04-29 12:50:00,46.12,46.17,46.1,46.14,24210.0,41.9686,42.0141,41.9504,41.9868,24210.0
2021-04-29 12:55:00,46.13,46.15,46.11,46.15,39950.0,41.9777,41.9959,41.9595,41.9959,39950.0
2021-04-29 13:00:00,46.15,46.15,46.1,46.1,21070.0,41.9959,41.9959,41.9504,41.9504,21070.0
2021-04-29 13:05:00,46.08,46.16,46.08,46.14,36220.0,41.9322,42.005,41.9322,41.9868,36220.0
2021-04-29 13:10:00,46.14,46.23,46.14,46.23,34880.0,41.9868,42.0687,41.9868,42.0687,34880.0
2021-04-29 13:15:00,46.22,46.32,46.2,46.3,22080.0,42.0596,42.1506,42.0414,42.1324,22080.0
2021-04-29 13:20:00,46.28,46.29,46.27,46.29,34500.0,42.1142,42.1233,42.1051,42.1233,34500.0
2021-04-29 13:25:00,46.3,46.34,46.25,46.31,93290.0,42.1324,42.1688,42.0869,42.1415,93290.0
2021-04-29 13:30:00,46.31,46.35,46.3,46.34,42950.0,42.1415,42.1779,42.1324,42.1688,42950.0
2021-04-29 13:35:00,46.33,46.34,46.24,46.24,25140.0,42.1597,42.1688,42.0778,42.0778,25140.0
2021-04-29 13:40:00,46.24,46.4,46.24,46.4,105000.0,42.0778,42.2234,42.0778,42.2234,105000.0
2021-04-29 13:45:00,46.43,46.43,46.38,46.38,14000.0,42.2507,42.2507,42.2052,42.2052,14000.0
2021-04-29 13:50:00,46.39,46.41,46.36,46.38,34100.0,42.2143,42.2325,42.187,42.2052,34100.0
2021-04-29 13:55:00,46.38,46.39,46.36,46.39,33000.0,42.2052,42.2143,42.187,42.2143,33000.0
2021-04-29 14:00:00,46.4,46.42,46.38,46.38,35940.0,42.2234,42.2416,42.2052,42.2052,35940.0
2021-04-29 14:05:00,46.37,46.42,46.37,46.39,51990.0,42.1961,42.2416,42.1961,42.2143,51990.0
2021-04-29 14:10:00,46.38,46.47,46.38,46.47,61100.0,42.2052,42.2871,42.2052,42.2871,61100.0
2021-04-29 14:15:00,46.47,46.56,46.47,46.56,292070.0,42.2871,42.369,42.2871,42.369,292070.0
2021-04-29 14:20:00,46.54,46.55,46.47,46.48,31400.0,42.3508,42.3599,42.2871,42.2962,31400.0
2021-04-29 14:25:00,46.44,46.47,46.43,46.46,135800.0,42.2598,42.2871,42.2507,42.278,135800.0
2021-04-29 14:30:00,46.46,46.54,46.46,46.51,49300.0,42.278,42.3508,42.278,42.3235,49300.0
2021-04-29 14:35:00,46.5,46.54,46.49,46.5,28650.0,42.3144,42.3508,42.3053,42.3144,28650.0
2021-04-29 14:40:00,46.51,46.54,46.5,46.54,14670.0,42.3235,42.3508,42.3144,42.3508,14670.0
2021-04-29 14:45:00,46.55,46.6,46.53,46.55,49460.0,42.3599,42.4054,42.3417,42.3599,49460.0
2021-04-29 14:50:00,46.55,46.57,46.52,46.55,28330.0,42.3599,42.3781,42.3326,42.3599,28330.0
2021-04-29 14:55:00,46.53,46.57,46.53,46.54,21700.0,42.3417,42.3781,42.3417,42.3508,21700.0
2021-04-29 15:00:00,46.56,46.59,46.55,46.57,22120.0,42.369,42.3963,42.3599,42.3781,22120.0
2021-04-29 15:05:00,46.56,46.61,46.56,46.61,48810.0,42.369,42.4145,42.369,42.4145,48810.0
2021-04-29 15:10:00,46.6,46.62,46.59,46.61,48870.0,42.4054,42.4236,42.3963,42.4145,48870.0
2021-04-29 15:15:00,46.63,46.63,46.55,46.55,44940.0,42.4327,42.4327,42.3599,42.3599,44940.0
2021-04-29 15:20:00,46.58,46.61,46.54,46.55,62400.0,42.3872,42.4145,42.3508,42.3599,62400.0
2021-04-29 15:25:00,46.54,46.6,46.53,46.6,100190.0,42.3508,42.4054,42.3417,42.4054,100190.0
2021-04-29 15:30:00,46.61,46.63,46.55,46.59,109880.0,42.4145,42.4327,42.3599,42.3963,109880.0
2021-04-29 15:35:00,46.59,46.61,46.56,46.56,52280.0,42.3963,42.4145,42.369,42.369,52280.0
2021-04-29 15:40:00,46.59,46.64,46.58,46.6,106110.0,42.3963,42.4418,42.3872,42.4054,106110.0
2021-04-29 15:45:00,46.63,46.68,46.61,46.65,221240.0,42.4327,42.4782,42.4145,42.4509,221240.0
2021-04-29 15:50:00,46.61,46.67,46.57,46.59,356700.0,42.4145,42.4691,42.3781,42.3963,356700.0
2021-04-29 15:55:00,46.59,46.67,46.52,46.63,628650.0,42.3963,42.4691,42.3326,42.4327,628650.0
2021-04-30 09:30:00,45.97,46.07,45.84,45.88,364080.0,41.8321,41.9231,41.7138,41.7502,364080.0
2021-04-30 09:35:00,45.89,45.96,45.75,45.76,238030.0,41.7593,41.823,41.6319,41.641,238030.0
2021-04-30 09:40:00,45.75,45.77,45.6,45.65,118050.0,41.6319,41.6501,41.4954,41.5409,118050.0
2021-04-30 09:45:00,45.67,45.78,45.67,45.73,152290.0,41.5591,41.6592,41.5591,41.6137,152290.0
2021-04-30 09:50:00,45.72,45.78,45.64,45.71,100630.0,41.6046,41.6592,41.5318,41.5955,100630.0
2021-04-30 09:55:00,45.7,45.88,45.69,45.88,66730.0,41.5864,41.7502,41.5773,41.7502,66730.0
2021-04-30 10:00:00,45.86,45.87,45.78,45.87,101930.0,41.732,41.7411,41.6592,41.7411,101930.0
2021-04-30 10:05:00,45.84,45.96,45.79,45.96,122170.0,41.7138,41.823,41.6683,41.823,122170.0
2021-04-30 10:10:00,45.96,45.97,45.83,45.83,94760.0,41.823,41.8321,41.7047,41.7047,94760.0
2021-04-30 10:15:00,45.86,45.89,45.79,45.79,74270.0,41.732,41.7593,41.6683,41.6683,74270.0
2021-04-30 10:20:00,45.81,45.91,45.76,45.91,41850.0,41.6865,41.7775,41.641,41.7775,41850.0
2021-04-30 10:25:00,45.9,45.97,45.88,45.95,57950.0,41.7684,41.8321,41.7502,41.8139,57950.0
2021-04-30 10:30:00,45.96,46.0,45.93,45.93,61940.0,41.823,41.8594,41.7957,41.7957,61940.0
2021-04-30 10:35:00,45.93,45.94,45.82,45.85,71980.0,41.7957,41.8048,41.6956,41.7229,71980.0
2021-04-30 10:40:00,45.81,45.83,45.78,45.8,38160.0,41.6865,41.7047,41.6592,41.6774,38160.0
2021-04-30 10:45:00,45.81,45.88,45.8,45.83,50340.0,41.6865,41.7502,41.6774,41.7047,50340.0
2021-04-30 10:50:00,45.82,45.91,45.8,45.88,125710.0,41.6956,41.7775,41.6774,41.7502,125710.0
2021-04-30 10:55:00,45.86,45.9,45.83,45.86,62390.0,41.732,41.7684,41.7047,41.732,62390.0
2021-04-30 11:00:00,45.82,45.86,45.81,45.83,54950.0,41.6956,41.732,41.6865,41.7047,54950.0
2021-04-30 11:05:00,45.8,45.83,45.78,45.8,90300.0,41.6774,41.7047,41.6592,41.6774,90300.0
2021-04-30 11:10:00,45.8,45.86,45.78,45.79,61360.0,41.6774,41.732,41.6592,41.6683,61360.0
2021-04-30 11:15:00,45.77,45.79,45.65,45.68,75960.0,41.6501,41.6683,41.5409,41.5682,75960.0
2021-04-30 11:20:00,45.65,45.72,45.64,45.7,79780.0,41.5409,41.6046,41.5318,41.5864,79780.0
2021-04-30 11:25:00,45.68,45.7,45.6,45.62,68200.0,41.5682,41.5864,41.4954,41.5136,68200.0
2021-04-30 11:30:00,45.62,45.68,45.6,45.68,53850.0,41.5136,41.5682,41.4954,41.5682,53850.0
2021-04-30 11:35:00,45.66,45.7,45.64,45.64,31800.0,41.55,41.5864,41.5318,41.5318,31800.0
2021-04-30 11:40:00,45.63,45.65,45.61,45.62,31330.0,41.5227,41.5409,41.5045,41.5136,31330.0
2021-04-30 11:45:00,45.62,45.67,45.61,45.65,40830.0,41.5136,41.5591,41.5045,41.5409,40830.0
2021-04-30 11:50:00,45.64,45.71,45.61,45.71,28970.0,41.5318,41.5955,41.5045,41.5955,28970.0
2021-04-30 11:55:00,45.69,45.73,45.69,45.69,56350.0,41.5773,41.6137,41.5773,41.5773,56350.0
2021-04-30 12:00:00,45.7,45.72,45.66,45.67,24860.0,41.5864,41.6046,41.55,41.5591,24860.0
2021-04-30 12:05:00,45.66,45.72,45.66,45.72,22430.0,41.55,41.6046,41.55,41.6046,22430.0
2021-04-30 12:10:00,45.69,45.71,45.67,45.68,36360.0,41.5773,41.5955,41.5591,41.5682,36360.0
2021-04-30 12:15:00,45.68,45.74,45.67,45.73,64460.0,41.5682,41.6228,41.5591,41.6137,64460.0
2021-04-30 12:20:00,45.73,45.76,45.69,45.69,27370.0,41.6137,41.641,41.5773,41.5773,27370.0
2021-04-30 12:25:00,45.68,45.71,45.67,45.71,43760.0,41.5682,41.5955,41.5591,41.5955,43760.0
2021-04-30 12:30:00,45.71,45.74,45.67,45.7,79010.0,41.5955,41.6228,41.5591,41.5864,79010.0
2021-04-30 12:35:00,45.69,45.71,45.67,45.7,68390.0,41.5773,41.5955,41.5591,41.5864,68390.0
2021-04-30 12:40:00,45.71,45.71,45.69,45.69,17170.0,41.5955,41.5955,41.5773,41.5773,17170.0
2021-04-30 12:45:00,45.71,45.75,45.7,45.74,30470.0,41.5955,41.6319,41.5864,41.6228,30470.0
2021-04-30 12:50:00,45.74,45.75,45.69,45.69,28500.0,41.6228,41.6319,41.5773,41.5773,28500.0
2021-04-30 12:55:00,45.7,45.72,45.66,45.71,42240.0,41.5864,41.6046,41.55,41.5955,42240.0
2021-04-30 13:00:00,45.71,45.73,45.69,45.73,46300.0,41.5955,41.6137,41.5773,41.6137,46300.0
2021-04-30 13:05:00,45.73,45.73,45.68,45.71,28840.0,41.6137,41.6137,41.5682,41.5955,28840.0
2021-04-30 13:10:00,45.7,45.7,45.64,45.68,170020.0,41.5864,41.5864,41.5318,41.5682,170020.0
2021-04-30 13:15:00,45.68,45.69,45.57,45.57,119410.0,41.5682,41.5773,41.4681,41.4681,119410.0
2021-04-30 13:20:00,45.57,45.58,45.55,45.58,136700.0,41.4681,41.4772,41.4499,41.4772,136700.0
2021-04-30 13:25:00,45.58,45.63,45.57,45.62,50970.0,41.4772,41.5227,41.4681,41.5136,50970.0
2021-04-30 13:30:00,45.63,45.67,45.63,45.65,37050.0,41.5227,41.5591,41.5227,41.5409,37050.0
2021-04-30 13:35:00,45.64,45.66,45.63,45.65,79000.0,41.5318,41.55,41.5227,41.5409,79000.0
2021-04-30 13:40:00,45.65,45.66,45.62,45.62,141780.0,41.5409,41.55,41.5136,41.5136,141780.0
2021-04-30 13:45:00,45.62,45.64,45.55,45.57,136780.0,41.5136,41.5318,41.4499,41.4681,136780.0
2021-04-30 13:50:00,45.56,45.59,45.47,45.5,142280.0,41.459,41.4863,41.3771,41.4044,142280.0
2021-04-30 13:55:00,45.49,45.49,45.42,45.42,235400.0,41.3953,41.3953,41.3316,41.3316,235400.0
2021-04-30 14:00:00,45.44,45.49,45.41,45.43,115240.0,41.3498,41.3953,41.3225,41.3407,115240.0
2021-04-30 14:05:00,45.43,45.48,45.41,45.46,61700.0,41.3407,41.3862,41.3225,41.368,61700.0
2021-04-30 14:10:00,45.45,45.49,45.44,45.46,40070.0,41.3589,41.3953,41.3498,41.368,40070.0
2021-04-30 14:15:00,45.45,45.45,45.41,45.45,45480.0,41.3589,41.3589,41.3225,41.3589,45480.0
2021-04-30 14:20:00,45.45,45.49,45.41,45.42,65250.0,41.3589,41.3953,41.3225,41.3316,65250.0
2021-04-30 14:25:00,45.43,45.54,45.41,45.54,65480.0,41.3407,41.4408,41.3225,41.4408,65480.0
2021-04-30 14:30:00,45.55,45.56,45.51,45.56,39490.0,41.4499,41.459,41.4135,41.459,39490.0
2021-04-30 14:35:00,45.56,45.56,45.47,45.5,61200.0,41.459,41.459,41.3771,41.4044,61200.0
2021-04-30 14:40:00,45.51,45.56,45.5,45.51,35000.0,41.4135,41.459,41.4044,41.4135,35000.0
2021-04-30 14:45:00,45.5,45.52,45.47,45.49,45920.0,41.4044,41.4226,41.3771,41.3953,45920.0
2021-04-30 14:50:00,45.48,45.51,45.45,45.51,361930.0,41.3862,41.4135,41.3589,41.4135,361930.0
2021-04-30 14:55:00,45.5,45.51,45.44,45.44,91630.0,41.4044,41.4135,41.3498,41.3498,91630.0
2021-04-30 15:00:00,45.48,45.53,45.47,45.47,87180.0,41.3862,41.4317,41.3771,41.3771,87180.0
2021-04-30 15:05:00,45.48,45.52,45.48,45.49,88900.0,41.3862,41.4226,41.3862,41.3953,88900.0
2021-04-30 15:10:00,45.48,45.53,45.47,45.48,69900.0,41.3862,41.4317,41.3771,41.3862,69900.0
2021-04-30 15:15:00,45.46,45.48,45.38,45.4,123560.0,41.368,41.3862,41.2952,41.3134,123560.0
2021-04-30 15:20:00,45.4,45.49,45.39,45.46,94980.0,41.3134,41.3953,41.3043,41.368,94980.0
2021-04-30 15:25:00,45.47,45.54,45.47,45.52,103890.0,41.3771,41.4408,41.3771,41.4226,103890.0
2021-04-30 15:30:00,45.53,45.54,45.5,45.52,163290.0,41.4317,41.4408,41.4044,41.4226,163290.0
2021-04-30 15:35:00,45.52,45.56,45.51,45.52,115050.0,41.4226,41.459,41.4135,41.4226,115050.0
2021-04-30 15:40:00,45.51,45.52,45.49,45.5,112660.0,41.4135,41.4226,41.3953,41.4044,112660.0
2021-04-30 15:45:00,45.49,45.56,45.41,45.56,190280.0,41.3953,41.459,41.3225,41.459,190280.0
2021-04-30 15:50:00,45.54,45.57,45.49,45.53,512990.0,41.4408,41.4681,41.3953,41.4317,512990.0
2021-04-30 15:55:00,45.53,45.63,45.53,45.63,992240.0,41.4317,41.5227,41.4317,41.5227,992240.0
2021-05-03 09:30:00,45.98,45.98,45.7,45.81,301850.0,41.8412,41.8412,41.5864,41.6865,301850.0
2021-05-03 09:35:00,45.79,45.88,45.68,45.68,99960.0,41.6683,41.7502,41.5682,41.5682,99960.0
2021-05-03 09:40:00,45.69,45.78,45.64,45.65,89770.0,41.5773,41.6592,41.5318,41.5409,89770.0
2021-05-03 09:45:00,45.68,45.68,45.53,45.54,66340.0,41.5682,41.5682,41.4317,41.4408,66340.0
2021-05-03 09:50:00,45.57,45.62,45.53,45.6,126830.0,41.4681,41.5136,41.4317,41.4954,126830.0
2021-05-03 09:55:00,45.59,45.65,45.5,45.6,198900.0,41.4863,41.5409,41.4044,41.4954,198900.0
2021-05-03 10:00:00,45.6,45.6,45.47,45.51,104550.0,41.4954,41.4954,41.3771,41.4135,104550.0
2021-05-03 10:05:00,45.49,45.56,45.46,45.46,104660.0,41.3953,41.459,41.368,41.368,104660.0
2021-05-03 10:10:00,45.48,45.48,45.41,45.46,74040.0,41.3862,41.3862,41.3225,41.368,74040.0
2021-05-03 10:15:00,45.46,45.5,45.42,45.44,58600.0,41.368,41.4044,41.3316,41.3498,58600.0
2021-05-03 10:20:00,45.46,45.47,45.3,45.3,97720.0,41.368,41.3771,41.2224,41.2224,97720.0
2021-05-03 10:25:00,45.27,45.32,45.21,45.3,71980.0,41.1951,41.2406,41.1405,41.2224,71980.0
2021-05-03 10:30:00,45.33,45.39,45.27,45.36,68450.0,41.2497,41.3043,41.1951,41.277,68450.0
2021-05-03 10:35:00,45.37,45.42,45.23,45.23,88250.0,41.2861,41.3316,41.1587,41.1587,88250.0
2021-05-03 10:40:00,45.24,45.29,45.19,45.26,76490.0,41.1678,41.2133,41.1223,41.186,76490.0
2021-05-03 10:45:00,45.27,45.33,45.23,45.24,64670.0,41.1951,41.2497,41.1587,41.1678,64670.0
2021-05-03 10:50:00,45.24,45.27,45.13,45.17,94650.0,41.1678,41.1951,41.0677,41.1041,94650.0
2021-05-03 10:55:00,45.17,45.19,45.13,45.14,73820.0,41.1041,41.1223,41.0677,41.0768,73820.0
2021-05-03 11:00:00,45.15,45.18,45.09,45.13,147260.0,41.0859,41.1132,41.0313,41.0677,147260.0
2021-05-03 11:05:00,45.14,45.18,45.14,45.15,134280.0,41.0768,41.1132,41.0768,41.0859,134280.0
2021-05-03 11:10:00,45.15,45.16,45.01,45.03,87710.0,41.0859,41.095,40.9585,40.9767,87710.0
2021-05-03 11:15:00,45.01,45.07,44.96,45.07,178840.0,40.9585,41.0131,40.913,41.0131,178840.0
2021-05-03 11:20:00,45.07,45.09,45.02,45.03,221350.0,41.0131,41.0313,40.9676,40.9767,221350.0
2021-05-03 11:25:00,45.01,45.01,44.91,44.92,68870.0,40.9585,40.9585,40.8675,40.8766,68870.0
2021-05-03 11:30:00,44.91,45.02,44.89,45.01,48660.0,40.8675,40.9676,40.8493,40.9585,48660.0
2021-05-03 11:35:00,45.04,45.06,45.0,45.04,31720.0,40.9858,41.004,40.9494,40.9858,31720.0
2021-05-03 11:40:00,45.03,45.09,45.01,45.09,81140.0,40.9767,41.0313,40.9585,41.0313,81140.0
2021-05-03 11:45:00,45.1,45.1,44.98,44.99,78850.0,41.0404,41.0404,40.9312,40.9403,78850.0
2021-05-03 11:50:00,45.01,45.02,44.89,44.89,55730.0,40.9585,40.9676,40.8493,40.8493,55730.0
2021-05-03 11:55:00,44.9,44.99,44.9,44.96,57300.0,40.8584,40.9403,40.8584,40.913,57300.0
2021-05-03 12:00:00,44.96,44.96,44.92,44.95,47900.0,40.913,40.913,40.8766,40.9039,47900.0
2021-05-03 12:05:00,44.93,44.96,44.93,44.93,39230.0,40.8857,40.913,40.8857,40.8857,39230.0
2021-05-03 12:10:00,44.93,44.97,44.92,44.96,38240.0,40.8857,40.9221,40.8766,40.913,38240.0
2021-05-03 12:15:00,44.94,44.94,44.85,44.9,107560.0,40.8948,40.8948,40.8129,40.8584,107560.0
2021-05-03 12:20:00,44.89,44.94,44.86,44.92,68960.0,40.8493,40.8948,40.822,40.8766,68960.0
2021-05-03 12:25:00,44.9,44.92,44.88,44.88,35030.0,40.8584,40.8766,40.8402,40.8402,35030.0
2021-05-03 12:30:00,44.88,44.9,44.85,44.88,125760.0,40.8402,40.8584,40.8129,40.8402,125760.0
2021-05-03 12:35:00,44.88,44.88,44.85,44.87,33790.0,40.8402,40.8402,40.8129,40.8311,33790.0
2021-05-03 12:40:00,44.86,44.91,44.84,44.84,97390.0,40.822,40.8675,40.8038,40.8038,97390.0
2021-05-03 12:45:00,44.83,44.87,44.83,44.86,61220.0,40.7947,40.8311,40.7947,40.822,61220.0
2021-05-03 12:50:00,44.86,44.91,44.86,44.91,46380.0,40.822,40.8675,40.822,40.8675,46380.0
2021-05-03 12:55:00,44.89,44.94,44.89,44.93,107900.0,40.8493,40.8948,40.8493,40.8857,107900.0
2021-05-03 13:00:00,44.93,45.03,44.93,45.02,56670.0,40.8857,40.9767,40.8857,40.9676,56670.0
2021-05-03 13:05:00,45.02,45.03,44.98,44.98,47530.0,40.9676,40.9767,40.9312,40.9312,47530.0
2021-05-03 13:10:00,44.99,45.02,44.98,45.02,44430.0,40.9403,40.9676,40.9312,40.9676,44430.0
2021-05-03 13:15:00,45.02,45.07,45.02,45.07,39410.0,40.9676,41.0131,40.9676,41.0131,39410.0
2021-05-03 13:20:00,45.08,45.09,45.04,45.04,36060.0,41.0222,41.0313,40.9858,40.9858,36060.0
2021-05-03 13:25:00,45.06,45.06,45.01,45.01,36300.0,41.004,41.004,40.9585,40.9585,36300.0
2021-05-03 13:30:00,45.0,45.02,44.97,44.97,43850.0,40.9494,40.9676,40.9221,40.9221,43850.0
2021-05-03 13:35:00,44.96,45.0,44.95,44.98,60160.0,40.913,40.9494,40.9039,40.9312,60160.0
2021-05-03 13:40:00,44.99,45.03,44.99,45.02,52210.0,40.9403,40.9767,40.9403,40.9676,52210.0
2021-05-03 13:45:00,45.03,45.1,45.03,45.08,85320.0,40.9767,41.0404,40.9767,41.0222,85320.0
2021-05-03 13:50:00,45.09,45.11,45.06,45.1,73560.0,41.0313,41.0495,41.004,41.0404,73560.0
2021-05-03 13:55:00,45.1,45.12,45.07,45.08,71400.0,41.0404,41.0586,41.0131,41.0222,71400.0
2021-05-03 14:00:00,45.1,45.13,45.09,45.09,48020.0,41.0404,41.0677,41.0313,41.0313,48020.0
2021-05-03 14:05:00,45.11,45.13,45.09,45.11,42190.0,41.0495,41.0677,41.0313,41.0495,42190.0
2021-05-03 14:10:00,45.12,45.14,45.09,45.11,43070.0,41.0586,41.0768,41.0313,41.0495,43070.0
2021-05-03 14:15:00,45.11,45.11,45.06,45.07,67070.0,41.0495,41.0495,41.004,41.0131,67070.0
2021-05-03 14:20:00,45.08,45.08,45.02,45.02,44610.0,41.0222,41.0222,40.9676,40.9676,44610.0
2021-05-03 14:25:00,45.05,45.08,45.02,45.06,61260.0,40.9949,41.0222,40.9676,41.004,61260.0
2021-05-03 14:30:00,45.07,45.12,45.06,45.12,54630.0,41.0131,41.0586,41.004,41.0586,54630.0
2021-05-03 14:35:00,45.13,45.14,45.08,45.09,33920.0,41.0677,41.0768,41.0222,41.0313,33920.0
2021-05-03 14:40:00,45.09,45.13,45.09,45.11,51100.0,41.0313,41.0677,41.0313,41.0495,51100.0
2021-05-03 14:45:00,45.12,45.13,45.11,45.12,30650.0,41.0586,41.0677,41.0495,41.0586,30650.0
2021-05-03 14:50:00,45.14,45.25,45.12,45.25,64950.0,41.0768,41.1769,41.0586,41.1769,64950.0
2021-05-03 14:55:00,45.23,45.24,45.16,45.19,46800.0,41.1587,41.1678,41.095,41.1223,46800.0
2021-05-03 15:00:00,45.2,45.21,45.13,45.13,44690.0,41.1314,41.1405,41.0677,41.0677,44690.0
2021-05-03 15:05:00,45.13,45.17,45.09,45.17,45590.0,41.0677,41.1041,41.0313,41.1041,45590.0
2021-05-03 15:10:00,45.17,45.18,45.11,45.13,72500.0,41.1041,41.1132,41.0495,41.0677,72500.0
2021-05-03 15:15:00,45.11,45.14,45.09,45.11,74320.0,41.0495,41.0768,41.0313,41.0495,74320.0
2021-05-03 15:20:00,45.09,45.11,45.02,45.03,111110.0,41.0313,41.0495,40.9676,40.9767,111110.0
2021-05-03 15:25:00,45.04,45.06,45.03,45.05,45500.0,40.9858,41.004,40.9767,40.9949,45500.0
2021-05-03 15:30:00,45.07,45.08,45.01,45.07,103240.0,41.0131,41.0222,40.9585,41.0131,103240.0
2021-05-03 15:35:00,45.07,45.09,45.06,45.09,90710.0,41.0131,41.0313,41.004,41.0313,90710.0
2021-05-03 15:40:00,45.08,45.12,45.07,45.11,114190.0,41.0222,41.0586,41.0131,41.0495,114190.0
2021-05-03 15:45:00,45.11,45.12,45.07,45.09,131630.0,41.0495,41.0586,41.0131,41.0313,131630.0
2021-05-03 15:50:00,45.1,45.12,45.01,45.04,314610.0,41.0404,41.0586,40.9585,40.9858,314610.0
2021-05-03 15:55:00,45.05,45.05,44.95,45.0,792630.0,40.9949,40.9949,40.9039,40.9494,792630.0
2021-05-04 09:30:00,44.7,44.77,44.27,44.52,386700.0,40.6764,40.7401,40.2851,40.5126,386700.0
2021-05-04 09:35:00,44.5,44.65,44.49,44.56,120340.0,40.4944,40.6309,40.4853,40.549,120340.0
2021-05-04 09:40:00,44.6,44.6,44.45,44.45,132630.0,40.5854,40.5854,40.4489,40.4489,132630.0
2021-05-04 09:45:00,44.42,44.47,44.35,44.36,94830.0,40.4216,40.4671,40.3579,40.367,94830.0
2021-05-04 09:50:00,44.38,44.39,44.26,44.29,92080.0,40.3852,40.3943,40.276,40.3033,92080.0
2021-05-04 09:55:00,44.26,44.28,44.12,44.13,145910.0,40.276,40.2942,40.1486,40.1577,145910.0
2021-05-04 10:00:00,44.1,44.16,44.02,44.1,195050.0,40.1304,40.185,40.0576,40.1304,195050.0
2021-05-04 10:05:00,44.03,44.11,44.0,44.05,146220.0,40.0667,40.1395,40.0394,40.0849,146220.0
2021-05-04 10:10:00,44.06,44.07,43.93,44.0,305360.0,40.094,40.1031,39.9757,40.0394,305360.0
2021-05-04 10:15:00,44.01,44.11,43.91,44.1,537520.0,40.0485,40.1395,39.9575,40.1304,537520.0
2021-05-04 10:20:00,44.09,44.14,44.07,44.13,81040.0,40.1213,40.1668,40.1031,40.1577,81040.0
2021-05-04 10:25:00,44.13,44.2,44.11,44.19,87490.0,40.1577,40.2214,40.1395,40.2123,87490.0
2021-05-04 10:30:00,44.16,44.2,44.03,44.04,95670.0,40.185,40.2214,40.0667,40.0758,95670.0
2021-05-04 10:35:00,44.05,44.2,44.03,44.2,149170.0,40.0849,40.2214,40.0667,40.2214,149170.0
2021-05-04 10:40:00,44.22,44.24,44.14,44.14,230120.0,40.2396,40.2578,40.1668,40.1668,230120.0
2021-05-04 10:45:00,44.13,44.17,43.99,43.99,231250.0,40.1577,40.1941,40.0303,40.0303,231250.0
2021-05-04 10:50:00,44.01,44.01,43.86,43.92,463510.0,40.0485,40.0485,39.912,39.9666,463510.0
2021-05-04 10:55:00,43.92,43.94,43.88,43.94,142330.0,39.9666,39.9848,39.9302,39.9848,142330.0
2021-05-04 11:00:00,43.93,44.01,43.87,43.99,215020.0,39.9757,40.0485,39.9211,40.0303,215020.0
2021-05-04 11:05:00,43.99,44.0,43.84,43.95,554710.0,40.0303,40.0394,39.8938,39.9939,554710.0
2021-05-04 11:10:00,43.94,43.95,43.75,43.82,174150.0,39.9848,39.9939,39.8119,39.8756,174150.0
2021-05-04 11:15:00,43.82,43.87,43.73,43.83,186940.0,39.8756,39.9211,39.7937,39.8847,186940.0
2021-05-04 11:20:00,43.81,43.91,43.79,43.91,205750.0,39.8665,39.9575,39.8483,39.9575,205750.0
2021-05-04 11:25:00,43.9,44.02,43.88,44.02,272860.0,39.9484,40.0576,39.9302,40.0576,272860.0
2021-05-04 11:30:00,44.01,44.05,43.98,44.03,94230.0,40.0485,40.0849,40.0212,40.0667,94230.0
2021-05-04 11:35:00,44.02,44.05,43.97,44.0,101810.0,40.0576,40.0849,40.0121,40.0394,101810.0
2021-05-04 11:40:00,44.0,44.02,43.93,43.94,99580.0,40.0394,40.0576,39.9757,39.9848,99580.0
2021-05-04 11:45:00,43.91,43.98,43.9,43.94,75950.0,39.9575,40.0212,39.9484,39.9848,75950.0
2021-05-04 11:50:00,43.91,43.95,43.9,43.93,58810.0,39.9575,39.9939,39.9484,39.9757,58810.0
2021-05-04 11:55:00,43.89,43.96,43.88,43.92,102030.0,39.9393,40.003,39.9302,39.9666,102030.0
2021-05-04 12:00:00,43.91,43.99,43.91,43.97,82540.0,39.9575,40.0303,39.9575,40.0121,82540.0
2021-05-04 12:05:00,43.95,44.03,43.93,43.99,127850.0,39.9939,40.0667,39.9757,40.0303,127850.0
2021-05-04 12:10:00,44.0,44.11,43.95,44.05,235950.0,40.0394,40.1395,39.9939,40.0849,235950.0
2021-05-04 12:15:00,44.05,44.05,43.98,44.01,76550.0,40.0849,40.0849,40.0212,40.0485,76550.0
2021-05-04 12:20:00,44.02,44.06,43.97,44.04,154110.0,40.0576,40.094,40.0121,40.0758,154110.0
2021-05-04 12:25:00,44.03,44.13,44.02,44.08,79590.0,40.0667,40.1577,40.0576,40.1122,79590.0
2021-05-04 12:30:00,44.1,44.1,44.02,44.07,226570.0,40.1304,40.1304,40.0576,40.1031,226570.0
2021-05-04 12:35:00,44.08,44.11,44.05,44.09,62650.0,40.1122,40.1395,40.0849,40.1213,62650.0
2021-05-04 12:40:00,44.07,44.11,44.04,44.11,31310.0,40.1031,40.1395,40.0758,40.1395,31310.0
2021-05-04 12:45:00,44.11,44.11,44.06,44.11,43100.0,40.1395,40.1395,40.094,40.1395,43100.0
2021-05-04 12:50:00,44.11,44.2,44.11,44.17,136910.0,40.1395,40.2214,40.1395,40.1941,136910.0
2021-05-04 12:55:00,44.15,44.19,44.11,44.14,49180.0,40.1759,40.2123,40.1395,40.1668,49180.0
2021-05-04 13:00:00,44.15,44.21,44.11,44.2,57620.0,40.1759,40.2305,40.1395,40.2214,57620.0
2021-05-04 13:05:00,44.2,44.24,44.15,44.21,28550.0,40.2214,40.2578,40.1759,40.2305,28550.0
2021-05-04 13:10:00,44.19,44.23,44.17,44.23,52020.0,40.2123,40.2487,40.1941,40.2487,52020.0
2021-05-04 13:15:00,44.24,44.26,44.2,44.25,65740.0,40.2578,40.276,40.2214,40.2669,65740.0
2021-05-04 13:20:00,44.25,44.32,44.23,44.29,89350.0,40.2669,40.3306,40.2487,40.3033,89350.0
2021-05-04 13:25:00,44.29,44.35,44.26,44.3,72410.0,40.3033,40.3579,40.276,40.3124,72410.0
2021-05-04 13:30:00,44.31,44.33,44.25,44.3,43400.0,40.3215,40.3397,40.2669,40.3124,43400.0
2021-05-04 13:35:00,44.32,44.34,44.31,44.33,29120.0,40.3306,40.3488,40.3215,40.3397,29120.0
2021-05-04 13:40:00,44.31,44.32,44.21,44.21,58100.0,40.3215,40.3306,40.2305,40.2305,58100.0
2021-05-04 13:45:00,44.21,44.24,44.17,44.22,90380.0,40.2305,40.2578,40.1941,40.2396,90380.0
2021-05-04 13:50:00,44.23,44.26,44.18,44.2,49900.0,40.2487,40.276,40.2032,40.2214,49900.0
2021-05-04 13:55:00,44.18,44.24,44.17,44.24,40950.0,40.2032,40.2578,40.1941,40.2578,40950.0
2021-05-04 14:00:00,44.23,44.23,44.18,44.22,52710.0,40.2487,40.2487,40.2032,40.2396,52710.0
2021-05-04 14:05:00,44.24,44.26,44.21,44.22,49690.0,40.2578,40.276,40.2305,40.2396,49690.0
2021-05-04 14:10:00,44.27,44.3,44.22,44.29,22460.0,40.2851,40.3124,40.2396,40.3033,22460.0
2021-05-04 14:15:00,44.37,44.38,44.33,44.34,53420.0,40.3761,40.3852,40.3397,40.3488,53420.0
2021-05-04 14:20:00,44.36,44.42,44.33,44.35,75740.0,40.367,40.4216,40.3397,40.3579,75740.0
2021-05-04 14:25:00,44.34,44.36,44.31,44.36,34810.0,40.3488,40.367,40.3215,40.367,34810.0
2021-05-04 14:30:00,44.36,44.37,44.35,44.36,26040.0,40.367,40.3761,40.3579,40.367,26040.0
2021-05-04 14:35:00,44.36,44.38,44.34,44.34,49830.0,40.367,40.3852,40.3488,40.3488,49830.0
2021-05-04 14:40:00,44.34,44.38,44.32,44.35,55250.0,40.3488,40.3852,40.3306,40.3579,55250.0
2021-05-04 14:45:00,44.37,44.42,44.37,44.4,94910.0,40.3761,40.4216,40.3761,40.4034,94910.0
2021-05-04 14:50:00,44.4,44.43,44.38,44.39,28320.0,40.4034,40.4307,40.3852,40.3943,28320.0
2021-05-04 14:55:00,44.39,44.41,44.36,44.36,37900.0,40.3943,40.4125,40.367,40.367,37900.0
2021-05-04 15:00:00,44.34,44.4,44.28,44.38,63330.0,40.3488,40.4034,40.2942,40.3852,63330.0
2021-05-04 15:05:00,44.36,44.36,44.28,44.32,65350.0,40.367,40.367,40.2942,40.3306,65350.0
2021-05-04 15:10:00,44.33,44.37,44.28,44.3,64610.0,40.3397,40.3761,40.2942,40.3124,64610.0
2021-05-04 15:15:00,44.28,44.33,44.28,44.29,67040.0,40.2942,40.3397,40.2942,40.3033,67040.0
2021-05-04 15:20:00,44.29,44.3,44.24,44.24,74820.0,40.3033,40.3124,40.2578,40.2578,74820.0
2021-05-04 15:25:00,44.21,44.27,44.19,44.25,59410.0,40.2305,40.2851,40.2123,40.2669,59410.0
2021-05-04 15:30:00,44.23,44.28,44.2,44.26,99330.0,40.2487,40.2942,40.2214,40.276,99330.0
2021-05-04 15:35:00,44.28,44.35,44.26,44.29,133530.0,40.2942,40.3579,40.276,40.3033,133530.0
2021-05-04 15:40:00,44.29,44.31,44.21,44.22,117690.0,40.3033,40.3215,40.2305,40.2396,117690.0
2021-05-04 15:45:00,44.22,44.25,44.19,44.2,134250.0,40.2396,40.2669,40.2123,40.2214,134250.0
2021-05-04 15:50:00,44.19,44.32,44.19,44.26,377380.0,40.2123,40.3306,40.2123,40.276,377380.0
2021-05-04 15:55:00,44.27,44.49,44.25,44.46,1019810.0,40.2851,40.4853,40.2669,40.458,1019810.0
2021-05-05 09:30:00,45.03,45.04,44.81,44.83,319660.0,40.9767,40.9858,40.7765,40.7947,319660.0
2021-05-05 09:35:00,44.8,44.91,44.69,44.71,148050.0,40.7674,40.8675,40.6673,40.6855,148050.0
2021-05-05 09:40:00,44.74,44.91,44.73,44.89,55650.0,40.7128,40.8675,40.7037,40.8493,55650.0
2021-05-05 09:45:00,44.88,44.94,44.8,44.81,61480.0,40.8402,40.8948,40.7674,40.7765,61480.0
2021-05-05 09:50:00,44.79,44.83,44.73,44.81,59150.0,40.7583,40.7947,40.7037,40.7765,59150.0
2021-05-05 09:55:00,44.78,44.78,44.63,44.63,30250.0,40.7492,40.7492,40.6127,40.6127,30250.0
2021-05-05 10:00:00,44.67,44.67,44.4,44.49,61010.0,40.6491,40.6491,40.4034,40.4853,61010.0
2021-05-05 10:05:00,44.46,44.6,44.46,44.58,22570.0,40.458,40.5854,40.458,40.5672,22570.0
2021-05-05 10:10:00,44.56,44.64,44.51,44.61,39260.0,40.549,40.6218,40.5035,40.5945,39260.0
2021-05-05 10:15:00,44.61,44.69,44.55,44.69,62750.0,40.5945,40.6673,40.5399,40.6673,62750.0
2021-05-05 10:20:00,44.71,44.73,44.56,44.59,38960.0,40.6855,40.7037,40.549,40.5763,38960.0
2021-05-05 10:25:00,44.62,44.81,44.61,44.76,28900.0,40.6036,40.7765,40.5945,40.731,28900.0
2021-05-05 10:30:00,44.76,44.86,44.76,44.83,44580.0,40.731,40.822,40.731,40.7947,44580.0
2021-05-05 10:35:00,44.83,44.92,44.83,44.91,184080.0,40.7947,40.8766,40.7947,40.8675,184080.0
2021-05-05 10:40:00,44.91,45.02,44.9,45.02,366120.0,40.8675,40.9676,40.8584,40.9676,366120.0
2021-05-05 10:45:00,45.01,45.02,44.96,45.01,21180.0,40.9585,40.9676,40.913,40.9585,21180.0
2021-05-05 10:50:00,45.02,45.11,45.02,45.1,43680.0,40.9676,41.0495,40.9676,41.0404,43680.0
2021-05-05 10:55:00,45.13,45.14,45.1,45.13,30390.0,41.0677,41.0768,41.0404,41.0677,30390.0
2021-05-05 11:00:00,45.1,45.11,45.0,45.06,58090.0,41.0404,41.0495,40.9494,41.004,58090.0
2021-05-05 11:05:00,45.07,45.07,45.01,45.02,47770.0,41.0131,41.0131,40.9585,40.9676,47770.0
2021-05-05 11:10:00,45.04,45.05,45.0,45.02,29000.0,40.9858,40.9949,40.9494,40.9676,29000.0
2021-05-05 11:15:00,44.99,45.05,44.97,45.0,33100.0,40.9403,40.9949,40.9221,40.9494,33100.0
2021-05-05 11:20:00,44.99,45.03,44.95,44.95,38420.0,40.9403,40.9767,40.9039,40.9039,38420.0
2021-05-05 11:25:00,44.94,44.96,44.9,44.94,38320.0,40.8948,40.913,40.8584,40.8948,38320.0
2021-05-05 11:30:00,44.92,45.1,44.92,45.09,21700.0,40.8766,41.0404,40.8766,41.0313,21700.0
2021-05-05 11:35:00,45.11,45.14,45.06,45.06,60720.0,41.0495,41.0768,41.004,41.004,60720.0
2021-05-05 11:40:00,45.03,45.04,44.99,45.03,30000.0,40.9767,40.9858,40.9403,40.9767,30000.0
2021-05-05 11:45:00,45.02,45.05,45.01,45.05,31680.0,40.9676,40.9949,40.9585,40.9949,31680.0
2021-05-05 11:50:00,45.03,45.09,45.01,45.07,20340.0,40.9767,41.0313,40.9585,41.0131,20340.0
2021-05-05 11:55:00,45.09,45.13,45.05,45.09,44260.0,41.0313,41.0677,40.9949,41.0313,44260.0
2021-05-05 12:00:00,45.11,45.12,45.06,45.1,47450.0,41.0495,41.0586,41.004,41.0404,47450.0
2021-05-05 12:05:00,45.09,45.12,45.06,45.1,65810.0,41.0313,41.0586,41.004,41.0404,65810.0
2021-05-05 12:10:00,45.1,45.11,45.0,45.0,81100.0,41.0404,41.0495,40.9494,40.9494,81100.0
2021-05-05 12:15:00,45.0,45.02,44.98,45.01,51090.0,40.9494,40.9676,40.9312,40.9585,51090.0
2021-05-05 12:20:00,45.01,45.02,44.92,44.92,29000.0,40.9585,40.9676,40.8766,40.8766,29000.0
2021-05-05 12:25:00,44.92,44.95,44.91,44.94,27810.0,40.8766,40.9039,40.8675,40.8948,27810.0
2021-05-05 12:30:00,44.95,44.97,44.91,44.91,22550.0,40.9039,40.9221,40.8675,40.8675,22550.0
2021-05-05 12:35:00,44.89,44.91,44.83,44.83,42140.0,40.8493,40.8675,40.7947,40.7947,42140.0
2021-05-05 12:40:00,44.84,44.85,44.79,44.85,34000.0,40.8038,40.8129,40.7583,40.8129,34000.0
2021-05-05 12:45:00,44.87,44.88,44.85,44.88,12000.0,40.8311,40.8402,40.8129,40.8402,12000.0
2021-05-05 12:50:00,44.89,44.89,44.85,44.86,57450.0,40.8493,40.8493,40.8129,40.822,57450.0
2021-05-05 12:55:00,44.87,44.89,44.77,44.77,71590.0,40.8311,40.8493,40.7401,40.7401,71590.0
2021-05-05 13:00:00,44.76,44.81,44.72,44.74,48060.0,40.731,40.7765,40.6946,40.7128,48060.0
2021-05-05 13:05:00,44.75,44.81,44.72,44.8,58180.0,40.7219,40.7765,40.6946,40.7674,58180.0
2021-05-05 13:10:00,44.8,44.81,44.78,44.78,38580.0,40.7674,40.7765,40.7492,40.7492,38580.0
2021-05-05 13:15:00,44.78,44.84,44.77,44.84,30000.0,40.7492,40.8038,40.7401,40.8038,30000.0
2021-05-05 13:20:00,44.82,44.82,44.79,44.81,10000.0,40.7856,40.7856,40.7583,40.7765,10000.0
2021-05-05 13:25:00,44.8,44.86,44.8,44.84,46970.0,40.7674,40.822,40.7674,40.8038,46970.0
2021-05-05 13:30:00,44.86,44.87,44.83,44.83,31100.0,40.822,40.8311,40.7947,40.7947,31100.0
2021-05-05 13:35:00,44.83,44.85,44.8,44.82,92000.0,40.7947,40.8129,40.7674,40.7856,92000.0
2021-05-05 13:40:00,44.82,44.85,44.79,44.84,121980.0,40.7856,40.8129,40.7583,40.8038,121980.0
2021-05-05 13:45:00,44.83,44.84,44.81,44.81,53500.0,40.7947,40.8038,40.7765,40.7765,53500.0
2021-05-05 13:50:00,44.8,44.82,44.76,44.76,39690.0,40.7674,40.7856,40.731,40.731,39690.0
2021-05-05 13:55:00,44.76,44.77,44.7,44.74,86370.0,40.731,40.7401,40.6764,40.7128,86370.0
2021-05-05 14:00:00,44.74,44.75,44.63,44.67,101590.0,40.7128,40.7219,40.6127,40.6491,101590.0
2021-05-05 14:05:00,44.67,44.72,44.66,44.66,129700.0,40.6491,40.6946,40.64,40.64,129700.0
2021-05-05 14:10:00,44.66,44.76,44.66,44.74,94280.0,40.64,40.731,40.64,40.7128,94280.0
2021-05-05 14:15:00,44.75,44.79,44.68,44.79,76600.0,40.7219,40.7583,40.6582,40.7583,76600.0
2021-05-05 14:20:00,44.8,44.81,44.76,44.78,53190.0,40.7674,40.7765,40.731,40.7492,53190.0
2021-05-05 14:25:00,44.76,44.8,44.71,44.79,60840.0,40.731,40.7674,40.6855,40.7583,60840.0
2021-05-05 14:30:00,44.76,44.8,44.76,44.78,53780.0,40.731,40.7674,40.731,40.7492,53780.0
2021-05-05 14:35:00,44.77,44.77,44.74,44.74,38010.0,40.7401,40.7401,40.7128,40.7128,38010.0
2021-05-05 14:40:00,44.74,44.75,44.7,44.71,31750.0,40.7128,40.7219,40.6764,40.6855,31750.0
2021-05-05 14:45:00,44.72,44.78,44.72,44.77,56470.0,40.6946,40.7492,40.6946,40.7401,56470.0
2021-05-05 14:50:00,44.79,44.79,44.72,44.72,18560.0,40.7583,40.7583,40.6946,40.6946,18560.0
2021-05-05 14:55:00,44.74,44.74,44.64,44.64,55620.0,40.7128,40.7128,40.6218,40.6218,55620.0
2021-05-05 15:00:00,44.63,44.65,44.52,44.54,71290.0,40.6127,40.6309,40.5126,40.5308,71290.0
2021-05-05 15:05:00,44.53,44.57,44.47,44.47,81970.0,40.5217,40.5581,40.4671,40.4671,81970.0
2021-05-05 15:10:00,44.48,44.48,44.44,44.45,58440.0,40.4762,40.4762,40.4398,40.4489,58440.0
2021-05-05 15:15:00,44.44,44.44,44.39,44.39,69920.0,40.4398,40.4398,40.3943,40.3943,69920.0
2021-05-05 15:20:00,44.39,44.41,44.28,44.29,93040.0,40.3943,40.4125,40.2942,40.3033,93040.0
2021-05-05 15:25:00,44.28,44.37,44.24,44.36,62990.0,40.2942,40.3761,40.2578,40.367,62990.0
2021-05-05 15:30:00,44.3,44.46,44.26,44.44,95290.0,40.3124,40.458,40.276,40.4398,95290.0
2021-05-05 15:35:00,44.44,44.49,44.43,44.46,84430.0,40.4398,40.4853,40.4307,40.458,84430.0
2021-05-05 15:40:00,44.46,44.49,44.44,44.46,140180.0,40.458,40.4853,40.4398,40.458,140180.0
2021-05-05 15:45:00,44.48,44.49,44.43,44.44,95040.0,40.4762,40.4853,40.4307,40.4398,95040.0
2021-05-05 15:50:00,44.42,44.49,44.39,44.42,141970.0,40.4216,40.4853,40.3943,40.4216,141970.0
2021-05-05 15:55:00,44.42,44.44,44.34,44.38,490940.0,40.4216,40.4398,40.3488,40.3852,490940.0
2021-05-06 09:30:00,44.37,44.39,44.05,44.1,327610.0,40.3761,40.3943,40.0849,40.1304,327610.0
2021-05-06 09:35:00,44.08,44.45,44.08,44.45,125990.0,40.1122,40.4489,40.1122,40.4489,125990.0
2021-05-06 09:40:00,44.41,44.46,44.24,44.37,51770.0,40.4125,40.458,40.2578,40.3761,51770.0
2021-05-06 09:45:00,44.28,44.36,44.24,44.26,137230.0,40.2942,40.367,40.2578,40.276,137230.0
2021-05-06 09:50:00,44.24,44.39,44.21,44.24,63280.0,40.2578,40.3943,40.2305,40.2578,63280.0
2021-05-06 09:55:00,44.2,44.22,44.02,44.02,30000.0,40.2214,40.2396,40.0576,40.0576,30000.0
2021-05-06 10:00:00,44.06,44.13,43.98,44.07,94340.0,40.094,40.1577,40.0212,40.1031,94340.0
2021-05-06 10:05:00,44.08,44.12,44.02,44.07,96060.0,40.1122,40.1486,40.0576,40.1031,96060.0
2021-05-06 10:10:00,44.07,44.2,44.06,44.07,154310.0,40.1031,40.2214,40.094,40.1031,154310.0
2021-05-06 10:15:00,44.07,44.13,44.0,44.04,38580.0,40.1031,40.1577,40.0394,40.0758,38580.0
2021-05-06 10:20:00,44.04,44.19,44.03,44.13,68960.0,40.0758,40.2123,40.0667,40.1577,68960.0
2021-05-06 10:25:00,44.16,44.2,44.1,44.11,91640.0,40.185,40.2214,40.1304,40.1395,91640.0
2021-05-06 10:30:00,44.09,44.15,44.04,44.14,58100.0,40.1213,40.1759,40.0758,40.1668,58100.0
2021-05-06 10:35:00,44.15,44.3,44.13,44.28,162600.0,40.1759,40.3124,40.1577,40.2942,162600.0
2021-05-06 10:40:00,44.28,44.44,44.28,44.29,84430.0,40.2942,40.4398,40.2942,40.3033,84430.0
2021-05-06 10:45:00,44.29,44.35,44.21,44.21,68350.0,40.3033,40.3579,40.2305,40.2305,68350.0
2021-05-06 10:50:00,44.22,44.29,44.22,44.29,76310.0,40.2396,40.3033,40.2396,40.3033,76310.0
2021-05-06 10:55:00,44.3,44.32,44.23,44.28,126080.0,40.3124,40.3306,40.2487,40.2942,126080.0
2021-05-06 11:00:00,44.33,44.33,44.25,44.27,31750.0,40.3397,40.3397,40.2669,40.2851,31750.0
2021-05-06 11:05:00,44.22,44.22,44.09,44.11,57450.0,40.2396,40.2396,40.1213,40.1395,57450.0
2021-05-06 11:10:00,44.07,44.13,44.06,44.09,41250.0,40.1031,40.1577,40.094,40.1213,41250.0
2021-05-06 11:15:00,44.12,44.22,44.06,44.18,71490.0,40.1486,40.2396,40.094,40.2032,71490.0
2021-05-06 11:20:00,44.2,44.36,44.2,44.35,123720.0,40.2214,40.367,40.2214,40.3579,123720.0
2021-05-06 11:25:00,44.34,44.38,44.32,44.36,145000.0,40.3488,40.3852,40.3306,40.367,145000.0
2021-05-06 11:30:00,44.38,44.48,44.33,44.48,53160.0,40.3852,40.4762,40.3397,40.4762,53160.0
2021-05-06 11:35:00,44.48,44.56,44.42,44.46,121830.0,40.4762,40.549,40.4216,40.458,121830.0
2021-05-06 11:40:00,44.52,44.58,44.52,44.54,39470.0,40.5126,40.5672,40.5126,40.5308,39470.0
2021-05-06 11:45:00,44.56,44.57,44.54,44.54,38100.0,40.549,40.5581,40.5308,40.5308,38100.0
2021-05-06 11:50:00,44.58,44.64,44.58,44.59,75180.0,40.5672,40.6218,40.5672,40.5763,75180.0
2021-05-06 11:55:00,44.58,44.62,44.57,44.57,28000.0,40.5672,40.6036,40.5581,40.5581,28000.0
2021-05-06 12:00:00,44.59,44.59,44.51,44.51,24010.0,40.5763,40.5763,40.5035,40.5035,24010.0
2021-05-06 12:05:00,44.52,44.52,44.41,44.46,37550.0,40.5126,40.5126,40.4125,40.458,37550.0
2021-05-06 12:10:00,44.44,44.44,44.42,44.42,17200.0,40.4398,40.4398,40.4216,40.4216,17200.0
2021-05-06 12:15:00,44.42,44.54,44.42,44.53,31580.0,40.4216,40.5308,40.4216,40.5217,31580.0
2021-05-06 12:20:00,44.55,44.59,44.55,44.59,15000.0,40.5399,40.5763,40.5399,40.5763,15000.0
2021-05-06 12:25:00,44.6,44.71,44.6,44.66,59370.0,40.5854,40.6855,40.5854,40.64,59370.0
2021-05-06 12:30:00,44.65,44.69,44.65,44.67,30680.0,40.6309,40.6673,40.6309,40.6491,30680.0
2021-05-06 12:35:00,44.64,44.64,44.57,44.61,18000.0,40.6218,40.6218,40.5581,40.5945,18000.0
2021-05-06 12:40:00,44.64,44.65,44.63,44.64,12710.0,40.6218,40.6309,40.6127,40.6218,12710.0
2021-05-06 12:45:00,44.65,44.67,44.59,44.6,19140.0,40.6309,40.6491,40.5763,40.5854,19140.0
2021-05-06 12:50:00,44.62,44.69,44.61,44.67,43660.0,40.6036,40.6673,40.5945,40.6491,43660.0
2021-05-06 12:55:00,44.65,44.65,44.6,44.65,46300.0,40.6309,40.6309,40.5854,40.6309,46300.0
2021-05-06 13:00:00,44.64,44.66,44.6,44.62,18130.0,40.6218,40.64,40.5854,40.6036,18130.0
2021-05-06 13:05:00,44.63,44.64,44.56,44.59,23000.0,40.6127,40.6218,40.549,40.5763,23000.0
2021-05-06 13:10:00,44.59,44.65,44.53,44.56,84340.0,40.5763,40.6309,40.5217,40.549,84340.0
2021-05-06 13:15:00,44.56,44.58,44.48,44.49,61140.0,40.549,40.5672,40.4762,40.4853,61140.0
2021-05-06 13:20:00,44.52,44.58,44.52,44.55,57460.0,40.5126,40.5672,40.5126,40.5399,57460.0
2021-05-06 13:25:00,44.54,44.58,44.53,44.53,46130.0,40.5308,40.5672,40.5217,40.5217,46130.0
2021-05-06 13:30:00,44.53,44.55,44.53,44.54,48800.0,40.5217,40.5399,40.5217,40.5308,48800.0
2021-05-06 13:35:00,44.55,44.59,44.54,44.54,53600.0,40.5399,40.5763,40.5308,40.5308,53600.0
2021-05-06 13:40:00,44.54,44.54,44.38,44.45,54110.0,40.5308,40.5308,40.3852,40.4489,54110.0
2021-05-06 13:45:00,44.43,44.47,44.4,44.46,41000.0,40.4307,40.4671,40.4034,40.458,41000.0
2021-05-06 13:50:00,44.45,44.47,44.4,44.4,41200.0,40.4489,40.4671,40.4034,40.4034,41200.0
2021-05-06 13:55:00,44.4,44.42,44.33,44.37,45400.0,40.4034,40.4216,40.3397,40.3761,45400.0
2021-05-06 14:00:00,44.38,44.43,44.38,44.4,21900.0,40.3852,40.4307,40.3852,40.4034,21900.0
2021-05-06 14:05:00,44.39,44.43,44.38,44.43,68260.0,40.3943,40.4307,40.3852,40.4307,68260.0
2021-05-06 14:10:00,44.43,44.53,44.35,44.49,43720.0,40.4307,40.5217,40.3579,40.4853,43720.0
2021-05-06 14:15:00,44.47,44.53,44.46,44.51,34000.0,40.4671,40.5217,40.458,40.5035,34000.0
2021-05-06 14:20:00,44.44,44.44,44.4,44.44,31810.0,40.4398,40.4398,40.4034,40.4398,31810.0
2021-05-06 14:25:00,44.45,44.46,44.26,44.27,45840.0,40.4489,40.458,40.276,40.2851,45840.0
2021-05-06 14:30:00,44.26,44.3,44.25,44.26,27180.0,40.276,40.3124,40.2669,40.276,27180.0
2021-05-06 14:35:00,44.27,44.35,44.26,44.3,39670.0,40.2851,40.3579,40.276,40.3124,39670.0
2021-05-06 14:40:00,44.31,44.35,44.29,44.31,31070.0,40.3215,40.3579,40.3033,40.3215,31070.0
2021-05-06 14:45:00,44.33,44.42,44.33,44.37,41470.0,40.3397,40.4216,40.3397,40.3761,41470.0
2021-05-06 14:50:00,44.35,44.43,44.33,44.4,60240.0,40.3579,40.4307,40.3397,40.4034,60240.0
2021-05-06 14:55:00,44.39,44.44,44.35,44.35,55870.0,40.3943,40.4398,40.3579,40.3579,55870.0
2021-05-06 15:00:00,44.35,44.39,44.3,44.31,102810.0,40.3579,40.3943,40.3124,40.3215,102810.0
2021-05-06 15:05:00,44.32,44.37,44.27,44.37,47720.0,40.3306,40.3761,40.2851,40.3761,47720.0
2021-05-06 15:10:00,44.36,44.45,44.34,44.42,99460.0,40.367,40.4489,40.3488,40.4216,99460.0
2021-05-06 15:15:00,44.42,44.45,44.4,44.42,50260.0,40.4216,40.4489,40.4034,40.4216,50260.0
2021-05-06 15:20:00,44.41,44.42,44.38,44.42,38170.0,40.4125,40.4216,40.3852,40.4216,38170.0
2021-05-06 15:25:00,44.43,44.53,44.41,44.51,81020.0,40.4307,40.5217,40.4125,40.5035,81020.0
2021-05-06 15:30:00,44.5,44.54,44.5,44.51,81890.0,40.4944,40.5308,40.4944,40.5035,81890.0
2021-05-06 15:35:00,44.54,44.57,44.52,44.56,70990.0,40.5308,40.5581,40.5126,40.549,70990.0
2021-05-06 15:40:00,44.57,44.63,44.57,44.6,106820.0,40.5581,40.6127,40.5581,40.5854,106820.0
2021-05-06 15:45:00,44.6,44.68,44.57,44.67,113720.0,40.5854,40.6582,40.5581,40.6491,113720.0
2021-05-06 15:50:00,44.68,44.81,44.68,44.8,294320.0,40.6582,40.7765,40.6582,40.7674,294320.0
2021-05-06 15:55:00,44.84,44.91,44.76,44.87,684320.0,40.8038,40.8675,40.731,40.8311,684320.0
2021-05-07 09:30:00,45.46,45.54,45.21,45.34,260760.0,41.368,41.4408,41.1405,41.2588,260760.0
2021-05-07 09:35:00,45.29,45.61,45.29,45.59,137020.0,41.2133,41.5045,41.2133,41.4863,137020.0
2021-05-07 09:40:00,45.6,45.65,45.34,45.46,80410.0,41.4954,41.5409,41.2588,41.368,80410.0
2021-05-07 09:45:00,45.48,45.67,45.4,45.63,107640.0,41.3862,41.5591,41.3134,41.5227,107640.0
2021-05-07 09:50:00,45.64,45.65,45.55,45.55,32530.0,41.5318,41.5409,41.4499,41.4499,32530.0
2021-05-07 09:55:00,45.51,45.53,45.39,45.4,63470.0,41.4135,41.4317,41.3043,41.3134,63470.0
2021-05-07 10:00:00,45.39,45.48,45.31,45.44,71450.0,41.3043,41.3862,41.2315,41.3498,71450.0
2021-05-07 10:05:00,45.42,45.65,45.42,45.64,127230.0,41.3316,41.5409,41.3316,41.5318,127230.0
2021-05-07 10:10:00,45.64,45.72,45.63,45.71,109230.0,41.5318,41.6046,41.5227,41.5955,109230.0
2021-05-07 10:15:00,45.72,45.75,45.68,45.75,86110.0,41.6046,41.6319,41.5682,41.6319,86110.0
2021-05-07 10:20:00,45.75,45.84,45.74,45.75,65590.0,41.6319,41.7138,41.6228,41.6319,65590.0
2021-05-07 10:25:00,45.73,45.74,45.6,45.62,164600.0,41.6137,41.6228,41.4954,41.5136,164600.0
2021-05-07 10:30:00,45.64,45.7,45.61,45.66,147410.0,41.5318,41.5864,41.5045,41.55,147410.0
2021-05-07 10:35:00,45.66,45.72,45.66,45.66,40770.0,41.55,41.6046,41.55,41.55,40770.0
2021-05-07 10:40:00,45.65,45.71,45.64,45.64,33420.0,41.5409,41.5955,41.5318,41.5318,33420.0
2021-05-07 10:45:00,45.63,45.64,45.53,45.57,36500.0,41.5227,41.5318,41.4317,41.4681,36500.0
2021-05-07 10:50:00,45.58,45.58,45.46,45.47,63000.0,41.4772,41.4772,41.368,41.3771,63000.0
2021-05-07 10:55:00,45.47,45.55,45.42,45.52,46250.0,41.3771,41.4499,41.3316,41.4226,46250.0
2021-05-07 11:00:00,45.51,45.52,45.47,45.49,26000.0,41.4135,41.4226,41.3771,41.3953,26000.0
2021-05-07 11:05:00,45.5,45.52,45.41,45.44,60350.0,41.4044,41.4226,41.3225,41.3498,60350.0
2021-05-07 11:10:00,45.42,45.49,45.42,45.46,60900.0,41.3316,41.3953,41.3316,41.368,60900.0
2021-05-07 11:15:00,45.47,45.47,45.44,45.44,27980.0,41.3771,41.3771,41.3498,41.3498,27980.0
2021-05-07 11:20:00,45.43,45.43,45.34,45.35,55180.0,41.3407,41.3407,41.2588,41.2679,55180.0
2021-05-07 11:25:00,45.33,45.4,45.32,45.4,46700.0,41.2497,41.3134,41.2406,41.3134,46700.0
2021-05-07 11:30:00,45.4,45.43,45.36,45.38,68350.0,41.3134,41.3407,41.277,41.2952,68350.0
2021-05-07 11:35:00,45.36,45.4,45.29,45.34,37180.0,41.277,41.3134,41.2133,41.2588,37180.0
2021-05-07 11:40:00,45.32,45.37,45.3,45.37,41730.0,41.2406,41.2861,41.2224,41.2861,41730.0
2021-05-07 11:45:00,45.37,45.39,45.33,45.35,19000.0,41.2861,41.3043,41.2497,41.2679,19000.0
2021-05-07 11:50:00,45.34,45.38,45.3,45.31,55320.0,41.2588,41.2952,41.2224,41.2315,55320.0
2021-05-07 11:55:00,45.32,45.41,45.32,45.4,30840.0,41.2406,41.3225,41.2406,41.3134,30840.0
2021-05-07 12:00:00,45.39,45.43,45.38,45.41,40410.0,41.3043,41.3407,41.2952,41.3225,40410.0
2021-05-07 12:05:00,45.39,45.45,45.38,45.44,15300.0,41.3043,41.3589,41.2952,41.3498,15300.0
2021-05-07 12:10:00,45.43,45.43,45.36,45.36,28040.0,41.3407,41.3407,41.277,41.277,28040.0
2021-05-07 12:15:00,45.36,45.38,45.35,45.38,17410.0,41.277,41.2952,41.2679,41.2952,17410.0
2021-05-07 12:20:00,45.4,45.4,45.35,45.38,72010.0,41.3134,41.3134,41.2679,41.2952,72010.0
2021-05-07 12:25:00,45.36,45.36,45.28,45.28,16680.0,41.277,41.277,41.2042,41.2042,16680.0
2021-05-07 12:30:00,45.26,45.29,45.26,45.29,17070.0,41.186,41.2133,41.186,41.2133,17070.0
2021-05-07 12:35:00,45.26,45.27,45.23,45.23,26540.0,41.186,41.1951,41.1587,41.1587,26540.0
2021-05-07 12:40:00,45.22,45.25,45.21,45.25,24060.0,41.1496,41.1769,41.1405,41.1769,24060.0
2021-05-07 12:45:00,45.27,45.29,45.24,45.29,35370.0,41.1951,41.2133,41.1678,41.2133,35370.0
2021-05-07 12:50:00,45.27,45.28,45.25,45.25,29100.0,41.1951,41.2042,41.1769,41.1769,29100.0
2021-05-07 12:55:00,45.25,45.34,45.25,45.3,26180.0,41.1769,41.2588,41.1769,41.2224,26180.0
2021-05-07 13:00:00,45.29,45.3,45.27,45.3,8000.0,41.2133,41.2224,41.1951,41.2224,8000.0
2021-05-07 13:05:00,45.29,45.29,45.19,45.26,30760.0,41.2133,41.2133,41.1223,41.186,30760.0
2021-05-07 13:10:00,45.27,45.27,45.21,45.21,22310.0,41.1951,41.1951,41.1405,41.1405,22310.0
2021-05-07 13:15:00,45.18,45.21,45.15,45.21,15530.0,41.1132,41.1405,41.0859,41.1405,15530.0
2021-05-07 13:20:00,45.16,45.19,45.14,45.18,34950.0,41.095,41.1223,41.0768,41.1132,34950.0
2021-05-07 13:25:00,45.15,45.16,45.04,45.06,35000.0,41.0859,41.095,40.9858,41.004,35000.0
2021-05-07 13:30:00,45.05,45.13,45.05,45.13,54150.0,40.9949,41.0677,40.9949,41.0677,54150.0
2021-05-07 13:35:00,45.13,45.17,45.12,45.12,31040.0,41.0677,41.1041,41.0586,41.0586,31040.0
2021-05-07 13:40:00,45.11,45.11,45.04,45.07,41930.0,41.0495,41.0495,40.9858,41.0131,41930.0
2021-05-07 13:45:00,45.09,45.14,45.05,45.13,36930.0,41.0313,41.0768,40.9949,41.0677,36930.0
2021-05-07 13:50:00,45.12,45.12,45.06,45.06,17170.0,41.0586,41.0586,41.004,41.004,17170.0
2021-05-07 13:55:00,45.07,45.08,45.03,45.05,32890.0,41.0131,41.0222,40.9767,40.9949,32890.0
2021-05-07 14:00:00,45.03,45.05,44.92,45.03,56700.0,40.9767,40.9949,40.8766,40.9767,56700.0
2021-05-07 14:05:00,45.04,45.11,45.03,45.1,27240.0,40.9858,41.0495,40.9767,41.0404,27240.0
2021-05-07 14:10:00,45.11,45.13,45.07,45.08,22800.0,41.0495,41.0677,41.0131,41.0222,22800.0
2021-05-07 14:15:00,45.08,45.13,45.06,45.13,34350.0,41.0222,41.0677,41.004,41.0677,34350.0
2021-05-07 14:20:00,45.11,45.14,45.1,45.14,27350.0,41.0495,41.0768,41.0404,41.0768,27350.0
2021-05-07 14:25:00,45.16,45.16,45.09,45.13,37770.0,41.095,41.095,41.0313,41.0677,37770.0
2021-05-07 14:30:00,45.12,45.16,45.12,45.12,30610.0,41.0586,41.095,41.0586,41.0586,30610.0
2021-05-07 14:35:00,45.12,45.12,45.08,45.11,32490.0,41.0586,41.0586,41.0222,41.0495,32490.0
2021-05-07 14:40:00,45.09,45.1,45.06,45.1,29440.0,41.0313,41.0404,41.004,41.0404,29440.0
2021-05-07 14:45:00,45.09,45.14,45.09,45.14,20060.0,41.0313,41.0768,41.0313,41.0768,20060.0
2021-05-07 14:50:00,45.15,45.19,45.14,45.17,27010.0,41.0859,41.1223,41.0768,41.1041,27010.0
2021-05-07 14:55:00,45.17,45.2,45.15,45.17,44820.0,41.1041,41.1314,41.0859,41.1041,44820.0
2021-05-07 15:00:00,45.17,45.24,45.16,45.21,59240.0,41.1041,41.1678,41.095,41.1405,59240.0
2021-05-07 15:05:00,45.21,45.25,45.2,45.2,60810.0,41.1405,41.1769,41.1314,41.1314,60810.0
2021-05-07 15:10:00,45.22,45.23,45.18,45.19,89990.0,41.1496,41.1587,41.1132,41.1223,89990.0
2021-05-07 15:15:00,45.2,45.26,45.2,45.26,42850.0,41.1314,41.186,41.1314,41.186,42850.0
2021-05-07 15:20:00,45.27,45.3,45.26,45.27,65090.0,41.1951,41.2224,41.186,41.1951,65090.0
2021-05-07 15:25:00,45.28,45.29,45.23,45.27,26700.0,41.2042,41.2133,41.1587,41.1951,26700.0
2021-05-07 15:30:00,45.28,45.31,45.26,45.28,56930.0,41.2042,41.2315,41.186,41.2042,56930.0
2021-05-07 15:35:00,45.28,45.32,45.27,45.29,55360.0,41.2042,41.2406,41.1951,41.2133,55360.0
2021-05-07 15:40:00,45.3,45.31,45.24,45.24,123490.0,41.2224,41.2315,41.1678,41.1678,123490.0
2021-05-07 15:45:00,45.24,45.3,45.21,45.28,140270.0,41.1678,41.2224,41.1405,41.2042,140270.0
2021-05-07 15:50:00,45.27,45.3,45.2,45.27,280510.0,41.1951,41.2224,41.1314,41.1951,280510.0
2021-05-07 15:55:00,45.27,45.29,45.18,45.26,665880.0,41.1951,41.2133,41.1132,41.186,665880.0
2021-05-10 09:30:00,44.82,44.85,44.55,44.64,319580.0,40.7856,40.8129,40.5399,40.6218,319580.0
2021-05-10 09:35:00,44.67,44.7,44.56,44.61,106480.0,40.6491,40.6764,40.549,40.5945,106480.0
2021-05-10 09:40:00,44.59,44.67,44.55,44.58,116100.0,40.5763,40.6491,40.5399,40.5672,116100.0
2021-05-10 09:45:00,44.6,44.63,44.52,44.6,53570.0,40.5854,40.6127,40.5126,40.5854,53570.0
2021-05-10 09:50:00,44.55,44.64,44.52,44.62,169470.0,40.5399,40.6218,40.5126,40.6036,169470.0
2021-05-10 09:55:00,44.62,44.67,44.52,44.65,210170.0,40.6036,40.6491,40.5126,40.6309,210170.0
2021-05-10 10:00:00,44.67,44.69,44.48,44.55,118850.0,40.6491,40.6673,40.4762,40.5399,118850.0
2021-05-10 10:05:00,44.53,44.53,44.39,44.46,134030.0,40.5217,40.5217,40.3943,40.458,134030.0
2021-05-10 10:10:00,44.51,44.66,44.48,44.61,160350.0,40.5035,40.64,40.4762,40.5945,160350.0
2021-05-10 10:15:00,44.61,44.62,44.49,44.6,78360.0,40.5945,40.6036,40.4853,40.5854,78360.0
2021-05-10 10:20:00,44.6,44.63,44.45,44.47,47340.0,40.5854,40.6127,40.4489,40.4671,47340.0
2021-05-10 10:25:00,44.46,44.47,44.41,44.46,29810.0,40.458,40.4671,40.4125,40.458,29810.0
2021-05-10 10:30:00,44.41,44.41,44.3,44.3,84930.0,40.4125,40.4125,40.3124,40.3124,84930.0
2021-05-10 10:35:00,44.3,44.34,44.25,44.33,46990.0,40.3124,40.3488,40.2669,40.3397,46990.0
2021-05-10 10:40:00,44.34,44.34,44.23,44.26,64290.0,40.3488,40.3488,40.2487,40.276,64290.0
2021-05-10 10:45:00,44.25,44.26,44.11,44.11,104920.0,40.2669,40.276,40.1395,40.1395,104920.0
2021-05-10 10:50:00,44.11,44.19,44.09,44.09,121200.0,40.1395,40.2123,40.1213,40.1213,121200.0
2021-05-10 10:55:00,44.08,44.12,44.04,44.1,186280.0,40.1122,40.1486,40.0758,40.1304,186280.0
2021-05-10 11:00:00,44.08,44.11,44.02,44.06,165380.0,40.1122,40.1395,40.0576,40.094,165380.0
2021-05-10 11:05:00,44.06,44.19,44.05,44.17,95230.0,40.094,40.2123,40.0849,40.1941,95230.0
2021-05-10 11:10:00,44.18,44.18,44.02,44.02,147460.0,40.2032,40.2032,40.0576,40.0576,147460.0
2021-05-10 11:15:00,44.01,44.15,44.01,44.13,95300.0,40.0485,40.1759,40.0485,40.1577,95300.0
2021-05-10 11:20:00,44.15,44.23,44.14,44.23,102600.0,40.1759,40.2487,40.1668,40.2487,102600.0
2021-05-10 11:25:00,44.22,44.27,44.21,44.24,65720.0,40.2396,40.2851,40.2305,40.2578,65720.0
2021-05-10 11:30:00,44.25,44.25,44.16,44.22,72590.0,40.2669,40.2669,40.185,40.2396,72590.0
2021-05-10 11:35:00,44.22,44.26,44.17,44.2,104120.0,40.2396,40.276,40.1941,40.2214,104120.0
2021-05-10 11:40:00,44.19,44.27,44.17,44.27,90240.0,40.2123,40.2851,40.1941,40.2851,90240.0
2021-05-10 11:45:00,44.29,44.3,44.26,44.28,102340.0,40.3033,40.3124,40.276,40.2942,102340.0
2021-05-10 11:50:00,44.27,44.27,44.19,44.2,49370.0,40.2851,40.2851,40.2123,40.2214,49370.0
2021-05-10 11:55:00,44.2,44.3,44.19,44.3,68150.0,40.2214,40.3124,40.2123,40.3124,68150.0
2021-05-10 12:00:00,44.29,44.33,44.27,44.33,49810.0,40.3033,40.3397,40.2851,40.3397,49810.0
2021-05-10 12:05:00,44.31,44.34,44.3,44.33,60800.0,40.3215,40.3488,40.3124,40.3397,60800.0
2021-05-10 12:10:00,44.33,44.45,44.33,44.35,154650.0,40.3397,40.4489,40.3397,40.3579,154650.0
2021-05-10 12:15:00,44.37,44.4,44.37,44.39,78280.0,40.3761,40.4034,40.3761,40.3943,78280.0
2021-05-10 12:20:00,44.39,44.41,44.38,44.41,50130.0,40.3943,40.4125,40.3852,40.4125,50130.0
2021-05-10 12:25:00,44.41,44.44,44.35,44.38,66650.0,40.4125,40.4398,40.3579,40.3852,66650.0
2021-05-10 12:30:00,44.38,44.39,44.31,44.34,30240.0,40.3852,40.3943,40.3215,40.3488,30240.0
2021-05-10 12:35:00,44.34,44.37,44.32,44.34,48620.0,40.3488,40.3761,40.3306,40.3488,48620.0
2021-05-10 12:40:00,44.32,44.34,44.29,44.3,62430.0,40.3306,40.3488,40.3033,40.3124,62430.0
2021-05-10 12:45:00,44.3,44.36,44.27,44.34,40530.0,40.3124,40.367,40.2851,40.3488,40530.0
2021-05-10 12:50:00,44.33,44.34,44.29,44.3,42920.0,40.3397,40.3488,40.3033,40.3124,42920.0
2021-05-10 12:55:00,44.3,44.31,44.28,44.29,90040.0,40.3124,40.3215,40.2942,40.3033,90040.0
2021-05-10 13:00:00,44.31,44.34,44.27,44.29,68700.0,40.3215,40.3488,40.2851,40.3033,68700.0
2021-05-10 13:05:00,44.29,44.31,44.28,44.28,90990.0,40.3033,40.3215,40.2942,40.2942,90990.0
2021-05-10 13:10:00,44.3,44.35,44.29,44.35,45440.0,40.3124,40.3579,40.3033,40.3579,45440.0
2021-05-10 13:15:00,44.35,44.35,44.3,44.32,70530.0,40.3579,40.3579,40.3124,40.3306,70530.0
2021-05-10 13:20:00,44.35,44.4,44.34,44.39,50140.0,40.3579,40.4034,40.3488,40.3943,50140.0
2021-05-10 13:25:00,44.4,44.41,44.34,44.35,53810.0,40.4034,40.4125,40.3488,40.3579,53810.0
2021-05-10 13:30:00,44.31,44.34,44.28,44.28,65290.0,40.3215,40.3488,40.2942,40.2942,65290.0
2021-05-10 13:35:00,44.27,44.28,44.22,44.27,58010.0,40.2851,40.2942,40.2396,40.2851,58010.0
2021-05-10 13:40:00,44.25,44.27,44.17,44.2,76230.0,40.2669,40.2851,40.1941,40.2214,76230.0
2021-05-10 13:45:00,44.19,44.23,44.19,44.21,42510.0,40.2123,40.2487,40.2123,40.2305,42510.0
2021-05-10 13:50:00,44.22,44.24,44.18,44.18,60640.0,40.2396,40.2578,40.2032,40.2032,60640.0
2021-05-10 13:55:00,44.17,44.27,44.13,44.24,72720.0,40.1941,40.2851,40.1577,40.2578,72720.0
2021-05-10 14:00:00,44.22,44.22,44.1,44.17,66060.0,40.2396,40.2396,40.1304,40.1941,66060.0
2021-05-10 14:05:00,44.17,44.18,44.12,44.14,80340.0,40.1941,40.2032,40.1486,40.1668,80340.0
2021-05-10 14:10:00,44.1,44.12,44.02,44.06,79670.0,40.1304,40.1486,40.0576,40.094,79670.0
2021-05-10 14:15:00,44.05,44.05,43.92,43.99,302060.0,40.0849,40.0849,39.9666,40.0303,302060.0
2021-05-10 14:20:00,43.99,44.0,43.9,43.96,77810.0,40.0303,40.0394,39.9484,40.003,77810.0
2021-05-10 14:25:00,43.96,43.97,43.84,43.89,86370.0,40.003,40.0121,39.8938,39.9393,86370.0
2021-05-10 14:30:00,43.87,43.87,43.79,43.86,119430.0,39.9211,39.9211,39.8483,39.912,119430.0
2021-05-10 14:35:00,43.85,43.9,43.8,43.87,62560.0,39.9029,39.9484,39.8574,39.9211,62560.0
2021-05-10 14:40:00,43.86,43.87,43.79,43.81,66110.0,39.912,39.9211,39.8483,39.8665,66110.0
2021-05-10 14:45:00,43.83,43.87,43.79,43.8,67620.0,39.8847,39.9211,39.8483,39.8574,67620.0
2021-05-10 14:50:00,43.82,43.82,43.72,43.77,108000.0,39.8756,39.8756,39.7846,39.8301,108000.0
2021-05-10 14:55:00,43.76,43.82,43.74,43.82,76910.0,39.821,39.8756,39.8028,39.8756,76910.0
2021-05-10 15:00:00,43.8,43.85,43.79,43.84,88180.0,39.8574,39.9029,39.8483,39.8938,88180.0
2021-05-10 15:05:00,43.81,43.86,43.78,43.86,116790.0,39.8665,39.912,39.8392,39.912,116790.0
2021-05-10 15:10:00,43.86,43.94,43.85,43.9,114250.0,39.912,39.9848,39.9029,39.9484,114250.0
2021-05-10 15:15:00,43.89,43.91,43.84,43.84,87490.0,39.9393,39.9575,39.8938,39.8938,87490.0
2021-05-10 15:20:00,43.86,43.87,43.79,43.8,133950.0,39.912,39.9211,39.8483,39.8574,133950.0
2021-05-10 15:25:00,43.8,43.86,43.78,43.84,99640.0,39.8574,39.912,39.8392,39.8938,99640.0
2021-05-10 15:30:00,43.84,43.84,43.74,43.74,272910.0,39.8938,39.8938,39.8028,39.8028,272910.0
2021-05-10 15:35:00,43.74,43.79,43.72,43.78,294240.0,39.8028,39.8483,39.7846,39.8392,294240.0
2021-05-10 15:40:00,43.78,43.81,43.74,43.81,296860.0,39.8392,39.8665,39.8028,39.8665,296860.0
2021-05-10 15:45:00,43.81,43.85,43.71,43.76,361820.0,39.8665,39.9029,39.7755,39.821,361820.0
2021-05-10 15:50:00,43.75,43.84,43.74,43.74,714320.0,39.8119,39.8938,39.8028,39.8028,714320.0
2021-05-10 15:55:00,43.74,43.77,43.58,43.63,1546820.0,39.8028,39.8301,39.6572,39.7027,1546820.0
2021-05-11 09:30:00,42.54,42.9,42.31,42.76,1003530.0,38.7108,39.0384,38.5015,38.911,1003530.0
2021-05-11 09:35:00,42.72,43.07,42.71,43.01,231880.0,38.8746,39.1931,38.8655,39.1385,231880.0
2021-05-11 09:40:00,43.02,43.26,42.98,43.16,175510.0,39.1476,39.366,39.1112,39.275,175510.0
2021-05-11 09:45:00,43.12,43.13,42.96,43.01,179260.0,39.2386,39.2477,39.093,39.1385,179260.0
2021-05-11 09:50:00,43.04,43.45,43.04,43.43,151310.0,39.1658,39.5389,39.1658,39.5207,151310.0
2021-05-11 09:55:00,43.42,43.58,43.32,43.54,268920.0,39.5116,39.6572,39.4206,39.6208,268920.0
2021-05-11 10:00:00,43.54,43.55,43.33,43.35,118700.0,39.6208,39.6299,39.4297,39.4479,118700.0
2021-05-11 10:05:00,43.35,43.37,43.12,43.12,106240.0,39.4479,39.4661,39.2386,39.2386,106240.0
2021-05-11 10:10:00,43.12,43.21,43.07,43.1,235210.0,39.2386,39.3205,39.1931,39.2204,235210.0
2021-05-11 10:15:00,43.08,43.15,42.93,43.09,95550.0,39.2022,39.2659,39.0657,39.2113,95550.0
2021-05-11 10:20:00,43.11,43.2,42.92,42.92,111660.0,39.2295,39.3114,39.0566,39.0566,111660.0
2021-05-11 10:25:00,42.91,42.93,42.84,42.87,106630.0,39.0475,39.0657,38.9838,39.0111,106630.0
2021-05-11 10:30:00,42.87,42.91,42.81,42.83,119690.0,39.0111,39.0475,38.9565,38.9747,119690.0
2021-05-11 10:35:00,42.82,42.89,42.72,42.82,102700.0,38.9656,39.0293,38.8746,38.9656,102700.0
2021-05-11 10:40:00,42.8,42.97,42.79,42.89,165110.0,38.9474,39.1021,38.9383,39.0293,165110.0
2021-05-11 10:45:00,42.86,42.98,42.68,42.98,132230.0,39.002,39.1112,38.8382,39.1112,132230.0
2021-05-11 10:50:00,42.94,43.07,42.9,43.0,82730.0,39.0748,39.1931,39.0384,39.1294,82730.0
2021-05-11 10:55:00,43.0,43.16,42.99,43.02,93810.0,39.1294,39.275,39.1203,39.1476,93810.0
2021-05-11 11:00:00,43.04,43.07,42.87,42.88,90790.0,39.1658,39.1931,39.0111,39.0202,90790.0
2021-05-11 11:05:00,42.89,43.06,42.87,42.96,99830.0,39.0293,39.184,39.0111,39.093,99830.0
2021-05-11 11:10:00,42.95,43.14,42.91,43.14,59950.0,39.0839,39.2568,39.0475,39.2568,59950.0
2021-05-11 11:15:00,43.16,43.38,43.1,43.33,127910.0,39.275,39.4752,39.2204,39.4297,127910.0
2021-05-11 11:20:00,43.33,43.35,43.24,43.26,96070.0,39.4297,39.4479,39.3478,39.366,96070.0
2021-05-11 11:25:00,43.27,43.48,43.27,43.47,333690.0,39.3751,39.5662,39.3751,39.5571,333690.0
2021-05-11 11:30:00,43.46,43.46,43.38,43.45,83300.0,39.548,39.548,39.4752,39.5389,83300.0
2021-05-11 11:35:00,43.45,43.51,43.43,43.47,117960.0,39.5389,39.5935,39.5207,39.5571,117960.0
2021-05-11 11:40:00,43.49,43.52,43.43,43.46,97390.0,39.5753,39.6026,39.5207,39.548,97390.0
2021-05-11 11:45:00,43.42,43.54,43.42,43.52,50050.0,39.5116,39.6208,39.5116,39.6026,50050.0
2021-05-11 11:50:00,43.5,43.65,43.5,43.63,116500.0,39.5844,39.7209,39.5844,39.7027,116500.0
2021-05-11 11:55:00,43.63,43.69,43.6,43.62,95040.0,39.7027,39.7573,39.6754,39.6936,95040.0
2021-05-11 12:00:00,43.6,43.74,43.6,43.6,67400.0,39.6754,39.8028,39.6754,39.6754,67400.0
2021-05-11 12:05:00,43.6,43.68,43.6,43.64,30250.0,39.6754,39.7482,39.6754,39.7118,30250.0
2021-05-11 12:10:00,43.63,43.71,43.62,43.7,54530.0,39.7027,39.7755,39.6936,39.7664,54530.0
2021-05-11 12:15:00,43.72,43.87,43.7,43.85,204980.0,39.7846,39.9211,39.7664,39.9029,204980.0
2021-05-11 12:20:00,43.85,43.85,43.72,43.82,60620.0,39.9029,39.9029,39.7846,39.8756,60620.0
2021-05-11 12:25:00,43.82,43.82,43.66,43.66,49380.0,39.8756,39.8756,39.73,39.73,49380.0
2021-05-11 12:30:00,43.69,43.74,43.67,43.69,57020.0,39.7573,39.8028,39.7391,39.7573,57020.0
2021-05-11 12:35:00,43.73,43.8,43.7,43.78,53460.0,39.7937,39.8574,39.7664,39.8392,53460.0
2021-05-11 12:40:00,43.73,43.75,43.68,43.73,38210.0,39.7937,39.8119,39.7482,39.7937,38210.0
2021-05-11 12:45:00,43.74,43.74,43.67,43.67,29730.0,39.8028,39.8028,39.7391,39.7391,29730.0
2021-05-11 12:50:00,43.7,43.7,43.52,43.58,37660.0,39.7664,39.7664,39.6026,39.6572,37660.0
2021-05-11 12:55:00,43.57,43.68,43.57,43.68,34930.0,39.6481,39.7482,39.6481,39.7482,34930.0
2021-05-11 13:00:00,43.66,43.81,43.66,43.81,48840.0,39.73,39.8665,39.73,39.8665,48840.0
2021-05-11 13:05:00,43.81,43.81,43.76,43.8,20250.0,39.8665,39.8665,39.821,39.8574,20250.0
2021-05-11 13:10:00,43.78,43.81,43.73,43.75,72050.0,39.8392,39.8665,39.7937,39.8119,72050.0
2021-05-11 13:15:00,43.75,43.86,43.73,43.81,35440.0,39.8119,39.912,39.7937,39.8665,35440.0
2021-05-11 13:20:00,43.81,43.91,43.81,43.91,29600.0,39.8665,39.9575,39.8665,39.9575,29600.0
2021-05-11 13:25:00,43.88,44.0,43.88,43.96,37730.0,39.9302,40.0394,39.9302,40.003,37730.0
2021-05-11 13:30:00,43.96,43.96,43.93,43.93,21050.0,40.003,40.003,39.9757,39.9757,21050.0
2021-05-11 13:35:00,43.96,43.98,43.91,43.98,34040.0,40.003,40.0212,39.9575,40.0212,34040.0
2021-05-11 13:40:00,43.96,44.05,43.96,44.05,38180.0,40.003,40.0849,40.003,40.0849,38180.0
2021-05-11 13:45:00,44.05,44.1,44.04,44.04,60480.0,40.0849,40.1304,40.0758,40.0758,60480.0
2021-05-11 13:50:00,44.05,44.07,43.93,43.93,112740.0,40.0849,40.1031,39.9757,39.9757,112740.0
2021-05-11 13:55:00,43.94,44.02,43.93,43.99,45340.0,39.9848,40.0576,39.9757,40.0303,45340.0
2021-05-11 14:00:00,44.01,44.1,43.99,44.09,58680.0,40.0485,40.1304,40.0303,40.1213,58680.0
2021-05-11 14:05:00,44.11,44.11,44.01,44.01,26400.0,40.1395,40.1395,40.0485,40.0485,26400.0
2021-05-11 14:10:00,44.02,44.03,43.88,43.9,49620.0,40.0576,40.0667,39.9302,39.9484,49620.0
2021-05-11 14:15:00,43.91,43.97,43.9,43.97,24790.0,39.9575,40.0121,39.9484,40.0121,24790.0
2021-05-11 14:20:00,43.98,44.07,43.98,44.05,59430.0,40.0212,40.1031,40.0212,40.0849,59430.0
2021-05-11 14:25:00,44.02,44.17,44.02,44.15,22000.0,40.0576,40.1941,40.0576,40.1759,22000.0
2021-05-11 14:30:00,44.18,44.18,44.0,44.04,60750.0,40.2032,40.2032,40.0394,40.0758,60750.0
2021-05-11 14:35:00,44.04,44.05,43.95,43.98,33890.0,40.0758,40.0849,39.9939,40.0212,33890.0
2021-05-11 14:40:00,43.96,44.01,43.91,43.99,51630.0,40.003,40.0485,39.9575,40.0303,51630.0
2021-05-11 14:45:00,43.99,44.05,43.97,44.05,35070.0,40.0303,40.0849,40.0121,40.0849,35070.0
2021-05-11 14:50:00,44.03,44.04,43.95,44.0,72570.0,40.0667,40.0758,39.9939,40.0394,72570.0
2021-05-11 14:55:00,44.01,44.03,43.94,43.96,65570.0,40.0485,40.0667,39.9848,40.003,65570.0
2021-05-11 15:00:00,43.99,44.0,43.94,43.96,54240.0,40.0303,40.0394,39.9848,40.003,54240.0
2021-05-11 15:05:00,43.95,43.98,43.89,43.91,35650.0,39.9939,40.0212,39.9393,39.9575,35650.0
2021-05-11 15:10:00,43.9,43.9,43.85,43.87,30950.0,39.9484,39.9484,39.9029,39.9211,30950.0
2021-05-11 15:15:00,43.89,44.01,43.85,44.01,40850.0,39.9393,40.0485,39.9029,40.0485,40850.0
2021-05-11 15:20:00,44.03,44.04,43.99,44.02,52530.0,40.0667,40.0758,40.0303,40.0576,52530.0
2021-05-11 15:25:00,44.04,44.13,44.03,44.09,107100.0,40.0758,40.1577,40.0667,40.1213,107100.0
2021-05-11 15:30:00,44.09,44.12,43.87,43.87,77840.0,40.1213,40.1486,39.9211,39.9211,77840.0
2021-05-11 15:35:00,43.87,43.88,43.75,43.82,67150.0,39.9211,39.9302,39.8119,39.8756,67150.0
2021-05-11 15:40:00,43.81,43.93,43.8,43.89,72000.0,39.8665,39.9757,39.8574,39.9393,72000.0
2021-05-11 15:45:00,43.87,44.02,43.87,43.97,116330.0,39.9211,40.0576,39.9211,40.0121,116330.0
2021-05-11 15:50:00,43.95,44.01,43.89,43.99,175850.0,39.9939,40.0485,39.9393,40.0303,175850.0
2021-05-11 15:55:00,43.98,44.1,43.94,44.02,681330.0,40.0212,40.1304,39.9848,40.0576,681330.0
2021-05-12 09:30:00,42.93,43.09,42.78,42.89,565860.0,39.0657,39.2113,38.9292,39.0293,565860.0
2021-05-12 09:35:00,42.88,42.99,42.73,42.85,197630.0,39.0202,39.1203,38.8837,38.9929,197630.0
2021-05-12 09:40:00,42.9,42.93,42.75,42.84,199050.0,39.0384,39.0657,38.9019,38.9838,199050.0
2021-05-12 09:45:00,42.9,42.95,42.83,42.86,190040.0,39.0384,39.0839,38.9747,39.002,190040.0
2021-05-12 09:50:00,42.88,42.95,42.78,42.78,275660.0,39.0202,39.0839,38.9292,38.9292,275660.0
2021-05-12 09:55:00,42.8,42.86,42.66,42.7,69380.0,38.9474,39.002,38.82,38.8564,69380.0
2021-05-12 10:00:00,42.67,42.67,42.51,42.6,124930.0,38.8291,38.8291,38.6835,38.7654,124930.0
2021-05-12 10:05:00,42.61,42.74,42.55,42.63,64250.0,38.7745,38.8928,38.7199,38.7927,64250.0
2021-05-12 10:10:00,42.63,42.65,42.43,42.53,156270.0,38.7927,38.8109,38.6107,38.7017,156270.0
2021-05-12 10:15:00,42.53,42.55,42.44,42.47,159470.0,38.7017,38.7199,38.6198,38.6471,159470.0
2021-05-12 10:20:00,42.49,42.6,42.46,42.46,158660.0,38.6653,38.7654,38.638,38.638,158660.0
2021-05-12 10:25:00,42.47,42.49,42.31,42.31,248670.0,38.6471,38.6653,38.5015,38.5015,248670.0
2021-05-12 10:30:00,42.32,42.52,42.3,42.52,252530.0,38.5106,38.6926,38.4924,38.6926,252530.0
2021-05-12 10:35:00,42.52,42.54,42.45,42.47,210010.0,38.6926,38.7108,38.6289,38.6471,210010.0
2021-05-12 10:40:00,42.45,42.47,42.33,42.42,330570.0,38.6289,38.6471,38.5197,38.6016,330570.0
2021-05-12 10:45:00,42.39,42.44,42.32,42.34,108810.0,38.5743,38.6198,38.5106,38.5288,108810.0
2021-05-12 10:50:00,42.33,42.41,42.33,42.34,140230.0,38.5197,38.5925,38.5197,38.5288,140230.0
2021-05-12 10:55:00,42.34,42.37,42.26,42.35,453730.0,38.5288,38.5561,38.456,38.5379,453730.0
2021-05-12 11:00:00,42.37,42.47,42.34,42.47,375430.0,38.5561,38.6471,38.5288,38.6471,375430.0
2021-05-12 11:05:00,42.46,42.48,42.35,42.43,67890.0,38.638,38.6562,38.5379,38.6107,67890.0
2021-05-12 11:10:00,42.43,42.45,42.37,42.42,300630.0,38.6107,38.6289,38.5561,38.6016,300630.0
2021-05-12 11:15:00,42.42,42.51,42.38,42.4,581920.0,38.6016,38.6835,38.5652,38.5834,581920.0
2021-05-12 11:20:00,42.39,42.44,42.35,42.41,771880.0,38.5743,38.6198,38.5379,38.5925,771880.0
2021-05-12 11:25:00,42.4,42.42,42.29,42.3,181110.0,38.5834,38.6016,38.4833,38.4924,181110.0
2021-05-12 11:30:00,42.29,42.31,42.25,42.26,225860.0,38.4833,38.5015,38.4469,38.456,225860.0
2021-05-12 11:35:00,42.26,42.28,42.18,42.25,137790.0,38.456,38.4742,38.3832,38.4469,137790.0
2021-05-12 11:40:00,42.23,42.31,42.16,42.3,160400.0,38.4287,38.5015,38.365,38.4924,160400.0
2021-05-12 11:45:00,42.3,42.31,42.2,42.22,95510.0,38.4924,38.5015,38.4014,38.4196,95510.0
2021-05-12 11:50:00,42.2,42.21,42.12,42.12,127770.0,38.4014,38.4105,38.3286,38.3286,127770.0
2021-05-12 11:55:00,42.12,42.13,42.01,42.06,383500.0,38.3286,38.3377,38.2285,38.274,383500.0
2021-05-12 12:00:00,42.05,42.05,41.98,42.0,426490.0,38.2649,38.2649,38.2013,38.2194,426490.0
2021-05-12 12:05:00,41.99,42.06,41.96,42.01,375160.0,38.2104,38.274,38.1831,38.2285,375160.0
2021-05-12 12:10:00,42.0,42.04,41.97,41.97,217850.0,38.2194,38.2558,38.1922,38.1922,217850.0
2021-05-12 12:15:00,41.96,42.02,41.93,42.01,213400.0,38.1831,38.2376,38.1558,38.2285,213400.0
2021-05-12 12:20:00,42.02,42.19,41.98,42.13,182230.0,38.2376,38.3923,38.2013,38.3377,182230.0
2021-05-12 12:25:00,42.11,42.15,42.06,42.07,263450.0,38.3195,38.3559,38.274,38.2831,263450.0
2021-05-12 12:30:00,42.06,42.12,42.0,42.09,115210.0,38.274,38.3286,38.2194,38.3013,115210.0
2021-05-12 12:35:00,42.11,42.13,41.99,42.01,78410.0,38.3195,38.3377,38.2104,38.2285,78410.0
2021-05-12 12:40:00,41.99,42.0,41.91,42.0,112170.0,38.2104,38.2194,38.1376,38.2194,112170.0
2021-05-12 12:45:00,41.95,42.02,41.92,41.99,108440.0,38.174,38.2376,38.1467,38.2104,108440.0
2021-05-12 12:50:00,42.02,42.07,42.02,42.06,61340.0,38.2376,38.2831,38.2376,38.274,61340.0
2021-05-12 12:55:00,42.03,42.12,42.02,42.1,72400.0,38.2467,38.3286,38.2376,38.3104,72400.0
2021-05-12 13:00:00,42.11,42.32,42.08,42.28,173610.0,38.3195,38.5106,38.2922,38.4742,173610.0
2021-05-12 13:05:00,42.3,42.3,42.22,42.24,73900.0,38.4924,38.4924,38.4196,38.4378,73900.0
2021-05-12 13:10:00,42.24,42.29,42.21,42.23,64910.0,38.4378,38.4833,38.4105,38.4287,64910.0
2021-05-12 13:15:00,42.23,42.25,42.16,42.16,91220.0,38.4287,38.4469,38.365,38.365,91220.0
2021-05-12 13:20:00,42.13,42.18,42.12,42.15,50530.0,38.3377,38.3832,38.3286,38.3559,50530.0
2021-05-12 13:25:00,42.14,42.15,42.06,42.07,104320.0,38.3468,38.3559,38.274,38.2831,104320.0
2021-05-12 13:30:00,42.07,42.1,42.01,42.04,132380.0,38.2831,38.3104,38.2285,38.2558,132380.0
2021-05-12 13:35:00,42.05,42.18,42.03,42.15,89270.0,38.2649,38.3832,38.2467,38.3559,89270.0
2021-05-12 13:40:00,42.15,42.15,42.08,42.12,87820.0,38.3559,38.3559,38.2922,38.3286,87820.0
2021-05-12 13:45:00,42.1,42.1,42.03,42.04,52800.0,38.3104,38.3104,38.2467,38.2558,52800.0
2021-05-12 13:50:00,42.05,42.15,42.04,42.14,123230.0,38.2649,38.3559,38.2558,38.3468,123230.0
2021-05-12 13:55:00,42.13,42.15,42.05,42.06,48640.0,38.3377,38.3559,38.2649,38.274,48640.0
2021-05-12 14:00:00,42.04,42.11,42.04,42.05,73050.0,38.2558,38.3195,38.2558,38.2649,73050.0
2021-05-12 14:05:00,42.04,42.09,42.03,42.04,63040.0,38.2558,38.3013,38.2467,38.2558,63040.0
2021-05-12 14:10:00,42.05,42.11,41.99,42.09,266530.0,38.2649,38.3195,38.2104,38.3013,266530.0
2021-05-12 14:15:00,42.07,42.13,42.06,42.13,120660.0,38.2831,38.3377,38.274,38.3377,120660.0
2021-05-12 14:20:00,42.15,42.17,42.08,42.09,63210.0,38.3559,38.3741,38.2922,38.3013,63210.0
2021-05-12 14:25:00,42.08,42.15,42.07,42.15,91140.0,38.2922,38.3559,38.2831,38.3559,91140.0
2021-05-12 14:30:00,42.13,42.22,42.08,42.22,180550.0,38.3377,38.4196,38.2922,38.4196,180550.0
2021-05-12 14:35:00,42.22,42.27,42.15,42.24,93700.0,38.4196,38.4651,38.3559,38.4378,93700.0
2021-05-12 14:40:00,42.22,42.27,42.19,42.2,104970.0,38.4196,38.4651,38.3923,38.4014,104970.0
2021-05-12 14:45:00,42.21,42.26,42.15,42.23,103370.0,38.4105,38.456,38.3559,38.4287,103370.0
2021-05-12 14:50:00,42.25,42.33,42.23,42.24,124190.0,38.4469,38.5197,38.4287,38.4378,124190.0
2021-05-12 14:55:00,42.23,42.27,42.2,42.21,80780.0,38.4287,38.4651,38.4014,38.4105,80780.0
2021-05-12 15:00:00,42.22,42.24,42.09,42.1,120740.0,38.4196,38.4378,38.3013,38.3104,120740.0
2021-05-12 15:05:00,42.08,42.2,42.07,42.2,99260.0,38.2922,38.4014,38.2831,38.4014,99260.0
2021-05-12 15:10:00,42.2,42.22,42.11,42.15,104500.0,38.4014,38.4196,38.3195,38.3559,104500.0
2021-05-12 15:15:00,42.14,42.2,42.12,42.14,101020.0,38.3468,38.4014,38.3286,38.3468,101020.0
2021-05-12 15:20:00,42.13,42.17,42.07,42.07,94570.0,38.3377,38.3741,38.2831,38.2831,94570.0
2021-05-12 15:25:00,42.07,42.14,42.06,42.08,177160.0,38.2831,38.3468,38.274,38.2922,177160.0
2021-05-12 15:30:00,42.09,42.21,42.08,42.16,241050.0,38.3013,38.4105,38.2922,38.365,241050.0
2021-05-12 15:35:00,42.15,42.19,42.11,42.17,351820.0,38.3559,38.3923,38.3195,38.3741,351820.0
2021-05-12 15:40:00,42.17,42.2,42.14,42.18,142800.0,38.3741,38.4014,38.3468,38.3832,142800.0
2021-05-12 15:45:00,42.16,42.31,42.16,42.22,234580.0,38.365,38.5015,38.365,38.4196,234580.0
2021-05-12 15:50:00,42.21,42.23,42.11,42.13,585410.0,38.4105,38.4287,38.3195,38.3377,585410.0
2021-05-12 15:55:00,42.13,42.3,42.12,42.24,993360.0,38.3377,38.4924,38.3286,38.4378,993360.0
2021-05-13 09:30:00,42.98,43.19,42.88,43.0,355580.0,39.1112,39.3023,39.0202,39.1294,355580.0
2021-05-13 09:35:00,43.01,43.14,42.9,42.95,139840.0,39.1385,39.2568,39.0384,39.0839,139840.0
2021-05-13 09:40:00,42.93,43.15,42.93,43.01,97200.0,39.0657,39.2659,39.0657,39.1385,97200.0
2021-05-13 09:45:00,43.03,43.06,42.91,42.93,138640.0,39.1567,39.184,39.0475,39.0657,138640.0
2021-05-13 09:50:00,42.91,43.1,42.9,43.06,192130.0,39.0475,39.2204,39.0384,39.184,192130.0
2021-05-13 09:55:00,43.03,43.15,43.03,43.11,252480.0,39.1567,39.2659,39.1567,39.2295,252480.0
2021-05-13 10:00:00,43.1,43.38,43.09,43.36,312720.0,39.2204,39.4752,39.2113,39.457,312720.0
2021-05-13 10:05:00,43.36,43.44,43.3,43.3,122680.0,39.457,39.5298,39.4024,39.4024,122680.0
2021-05-13 10:10:00,43.28,43.41,43.27,43.29,99130.0,39.3842,39.5025,39.3751,39.3933,99130.0
2021-05-13 10:15:00,43.31,43.37,43.23,43.23,87970.0,39.4115,39.4661,39.3387,39.3387,87970.0
2021-05-13 10:20:00,43.23,43.33,43.17,43.33,106210.0,39.3387,39.4297,39.2841,39.4297,106210.0
2021-05-13 10:25:00,43.33,43.33,43.15,43.16,42060.0,39.4297,39.4297,39.2659,39.275,42060.0
2021-05-13 10:30:00,43.17,43.33,43.17,43.33,37730.0,39.2841,39.4297,39.2841,39.4297,37730.0
2021-05-13 10:35:00,43.35,43.38,43.22,43.28,69180.0,39.4479,39.4752,39.3296,39.3842,69180.0
2021-05-13 10:40:00,43.3,43.32,43.23,43.25,77210.0,39.4024,39.4206,39.3387,39.3569,77210.0
2021-05-13 10:45:00,43.26,43.32,43.23,43.31,56630.0,39.366,39.4206,39.3387,39.4115,56630.0
2021-05-13 10:50:00,43.31,43.34,43.26,43.34,50190.0,39.4115,39.4388,39.366,39.4388,50190.0
2021-05-13 10:55:00,43.34,43.48,43.3,43.31,82280.0,39.4388,39.5662,39.4024,39.4115,82280.0
2021-05-13 11:00:00,43.33,43.33,43.12,43.12,99260.0,39.4297,39.4297,39.2386,39.2386,99260.0
2021-05-13 11:05:00,43.09,43.12,42.99,43.01,59480.0,39.2113,39.2386,39.1203,39.1385,59480.0
2021-05-13 11:10:00,43.0,43.1,43.0,43.01,52760.0,39.1294,39.2204,39.1294,39.1385,52760.0
2021-05-13 11:15:00,43.01,43.1,42.99,43.1,52470.0,39.1385,39.2204,39.1203,39.2204,52470.0
2021-05-13 11:20:00,43.11,43.11,43.0,43.01,32780.0,39.2295,39.2295,39.1294,39.1385,32780.0
2021-05-13 11:25:00,43.01,43.01,42.8,42.82,53160.0,39.1385,39.1385,38.9474,38.9656,53160.0
2021-05-13 11:30:00,42.82,42.87,42.82,42.86,48550.0,38.9656,39.0111,38.9656,39.002,48550.0
2021-05-13 11:35:00,42.86,42.93,42.84,42.91,104600.0,39.002,39.0657,38.9838,39.0475,104600.0
2021-05-13 11:40:00,42.89,42.89,42.66,42.66,50690.0,39.0293,39.0293,38.82,38.82,50690.0
2021-05-13 11:45:00,42.68,42.84,42.68,42.82,63300.0,38.8382,38.9838,38.8382,38.9656,63300.0
2021-05-13 11:50:00,42.82,42.88,42.79,42.82,57690.0,38.9656,39.0202,38.9383,38.9656,57690.0
2021-05-13 11:55:00,42.84,42.86,42.75,42.78,46740.0,38.9838,39.002,38.9019,38.9292,46740.0
2021-05-13 12:00:00,42.85,42.94,42.78,42.85,79330.0,38.9929,39.0748,38.9292,38.9929,79330.0
2021-05-13 12:05:00,42.84,42.93,42.84,42.93,59410.0,38.9838,39.0657,38.9838,39.0657,59410.0
2021-05-13 12:10:00,42.92,43.05,42.9,43.04,62690.0,39.0566,39.1749,39.0384,39.1658,62690.0
2021-05-13 12:15:00,43.04,43.09,43.04,43.07,86350.0,39.1658,39.2113,39.1658,39.1931,86350.0
2021-05-13 12:20:00,43.08,43.11,43.02,43.04,100520.0,39.2022,39.2295,39.1476,39.1658,100520.0
2021-05-13 12:25:00,43.05,43.12,43.05,43.12,128480.0,39.1749,39.2386,39.1749,39.2386,128480.0
2021-05-13 12:30:00,43.1,43.23,43.1,43.22,46380.0,39.2204,39.3387,39.2204,39.3296,46380.0
2021-05-13 12:35:00,43.23,43.24,43.1,43.11,107460.0,39.3387,39.3478,39.2204,39.2295,107460.0
2021-05-13 12:40:00,43.09,43.12,43.08,43.09,79720.0,39.2113,39.2386,39.2022,39.2113,79720.0
2021-05-13 12:45:00,43.09,43.14,43.07,43.14,52640.0,39.2113,39.2568,39.1931,39.2568,52640.0
2021-05-13 12:50:00,43.17,43.18,42.99,43.02,39150.0,39.2841,39.2932,39.1203,39.1476,39150.0
2021-05-13 12:55:00,43.01,43.01,42.88,42.9,43200.0,39.1385,39.1385,39.0202,39.0384,43200.0
2021-05-13 13:00:00,42.91,42.95,42.84,42.92,48720.0,39.0475,39.0839,38.9838,39.0566,48720.0
2021-05-13 13:05:00,42.93,43.05,42.92,43.04,57350.0,39.0657,39.1749,39.0566,39.1658,57350.0
2021-05-13 13:10:00,43.03,43.07,42.96,43.04,105490.0,39.1567,39.1931,39.093,39.1658,105490.0
2021-05-13 13:15:00,43.05,43.1,42.92,42.93,44480.0,39.1749,39.2204,39.0566,39.0657,44480.0
2021-05-13 13:20:00,42.94,42.95,42.75,42.75,83620.0,39.0748,39.0839,38.9019,38.9019,83620.0
2021-05-13 13:25:00,42.73,42.83,42.72,42.8,92530.0,38.8837,38.9747,38.8746,38.9474,92530.0
2021-05-13 13:30:00,42.79,42.83,42.61,42.61,63020.0,38.9383,38.9747,38.7745,38.7745,63020.0
2021-05-13 13:35:00,42.61,42.65,42.56,42.63,62280.0,38.7745,38.8109,38.729,38.7927,62280.0
2021-05-13 13:40:00,42.63,42.66,42.59,42.65,89110.0,38.7927,38.82,38.7563,38.8109,89110.0
2021-05-13 13:45:00,42.67,42.73,42.57,42.7,154880.0,38.8291,38.8837,38.7381,38.8564,154880.0
2021-05-13 13:50:00,42.72,43.0,42.71,42.98,207070.0,38.8746,39.1294,38.8655,39.1112,207070.0
2021-05-13 13:55:00,42.98,42.98,42.87,42.88,54490.0,39.1112,39.1112,39.0111,39.0202,54490.0
2021-05-13 14:00:00,42.92,43.09,42.92,43.07,108970.0,39.0566,39.2113,39.0566,39.1931,108970.0
2021-05-13 14:05:00,43.09,43.29,43.09,43.23,81710.0,39.2113,39.3933,39.2113,39.3387,81710.0
2021-05-13 14:10:00,43.23,43.34,43.22,43.3,59700.0,39.3387,39.4388,39.3296,39.4024,59700.0
2021-05-13 14:15:00,43.32,43.34,43.22,43.24,54960.0,39.4206,39.4388,39.3296,39.3478,54960.0
2021-05-13 14:20:00,43.25,43.33,43.22,43.28,61590.0,39.3569,39.4297,39.3296,39.3842,61590.0
2021-05-13 14:25:00,43.26,43.32,43.19,43.31,54780.0,39.366,39.4206,39.3023,39.4115,54780.0
2021-05-13 14:30:00,43.33,43.34,43.26,43.33,90010.0,39.4297,39.4388,39.366,39.4297,90010.0
2021-05-13 14:35:00,43.36,43.4,43.31,43.38,117420.0,39.457,39.4934,39.4115,39.4752,117420.0
2021-05-13 14:40:00,43.36,43.45,43.35,43.44,55520.0,39.457,39.5389,39.4479,39.5298,55520.0
2021-05-13 14:45:00,43.44,43.45,43.33,43.37,53130.0,39.5298,39.5389,39.4297,39.4661,53130.0
2021-05-13 14:50:00,43.37,43.38,43.3,43.31,39990.0,39.4661,39.4752,39.4024,39.4115,39990.0
2021-05-13 14:55:00,43.33,43.35,43.27,43.27,69260.0,39.4297,39.4479,39.3751,39.3751,69260.0
2021-05-13 15:00:00,43.27,43.36,43.26,43.29,73310.0,39.3751,39.457,39.366,39.3933,73310.0
2021-05-13 15:05:00,43.29,43.42,43.29,43.42,46470.0,39.3933,39.5116,39.3933,39.5116,46470.0
2021-05-13 15:10:00,43.44,43.44,43.27,43.31,30540.0,39.5298,39.5298,39.3751,39.4115,30540.0
2021-05-13 15:15:00,43.32,43.39,43.32,43.36,25340.0,39.4206,39.4843,39.4206,39.457,25340.0
2021-05-13 15:20:00,43.36,43.36,43.21,43.26,76300.0,39.457,39.457,39.3205,39.366,76300.0
2021-05-13 15:25:00,43.27,43.33,43.24,43.29,83080.0,39.3751,39.4297,39.3478,39.3933,83080.0
2021-05-13 15:30:00,43.3,43.4,43.3,43.37,149120.0,39.4024,39.4934,39.4024,39.4661,149120.0
2021-05-13 15:35:00,43.36,43.41,43.33,43.35,136940.0,39.457,39.5025,39.4297,39.4479,136940.0
2021-05-13 15:40:00,43.36,43.39,43.28,43.35,114610.0,39.457,39.4843,39.3842,39.4479,114610.0
2021-05-13 15:45:00,43.34,43.36,43.28,43.28,101160.0,39.4388,39.457,39.3842,39.3842,101160.0
2021-05-13 15:50:00,43.24,43.27,43.05,43.12,490130.0,39.3478,39.3751,39.1749,39.2386,490130.0
2021-05-13 15:55:00,43.12,43.13,42.95,43.07,1401480.0,39.2386,39.2477,39.0839,39.1931,1401480.0
2021-05-14 09:30:00,43.64,43.72,43.46,43.49,250600.0,39.7118,39.7846,39.548,39.5753,250600.0
2021-05-14 09:35:00,43.48,43.54,43.23,43.29,59210.0,39.5662,39.6208,39.3387,39.3933,59210.0
2021-05-14 09:40:00,43.3,43.37,43.21,43.27,39460.0,39.4024,39.4661,39.3205,39.3751,39460.0
2021-05-14 09:45:00,43.36,43.44,43.34,43.34,59430.0,39.457,39.5298,39.4388,39.4388,59430.0
2021-05-14 09:50:00,43.3,43.56,43.3,43.51,41720.0,39.4024,39.639,39.4024,39.5935,41720.0
2021-05-14 09:55:00,43.48,43.57,43.41,43.55,58960.0,39.5662,39.6481,39.5025,39.6299,58960.0
2021-05-14 10:00:00,43.53,43.64,43.53,43.63,60970.0,39.6117,39.7118,39.6117,39.7027,60970.0
2021-05-14 10:05:00,43.59,43.63,43.51,43.6,55590.0,39.6663,39.7027,39.5935,39.6754,55590.0
2021-05-14 10:10:00,43.6,43.84,43.59,43.81,123610.0,39.6754,39.8938,39.6663,39.8665,123610.0
2021-05-14 10:15:00,43.8,43.82,43.75,43.77,74500.0,39.8574,39.8756,39.8119,39.8301,74500.0
2021-05-14 10:20:00,43.77,43.8,43.72,43.75,133210.0,39.8301,39.8574,39.7846,39.8119,133210.0
2021-05-14 10:25:00,43.75,43.83,43.73,43.77,52100.0,39.8119,39.8847,39.7937,39.8301,52100.0
2021-05-14 10:30:00,43.81,43.93,43.81,43.9,63710.0,39.8665,39.9757,39.8665,39.9484,63710.0
2021-05-14 10:35:00,43.91,43.93,43.82,43.82,81450.0,39.9575,39.9757,39.8756,39.8756,81450.0
2021-05-14 10:40:00,43.84,43.87,43.83,43.85,42040.0,39.8938,39.9211,39.8847,39.9029,42040.0
2021-05-14 10:45:00,43.85,43.95,43.84,43.94,132580.0,39.9029,39.9939,39.8938,39.9848,132580.0
2021-05-14 10:50:00,43.94,43.95,43.9,43.91,34140.0,39.9848,39.9939,39.9484,39.9575,34140.0
2021-05-14 10:55:00,43.92,43.95,43.88,43.88,134210.0,39.9666,39.9939,39.9302,39.9302,134210.0
2021-05-14 11:00:00,43.92,43.93,43.76,43.78,72950.0,39.9666,39.9757,39.821,39.8392,72950.0
2021-05-14 11:05:00,43.78,43.82,43.76,43.78,33000.0,39.8392,39.8756,39.821,39.8392,33000.0
2021-05-14 11:10:00,43.78,43.83,43.78,43.82,58990.0,39.8392,39.8847,39.8392,39.8756,58990.0
2021-05-14 11:15:00,43.81,43.89,43.81,43.89,57700.0,39.8665,39.9393,39.8665,39.9393,57700.0
2021-05-14 11:20:00,43.88,43.91,43.85,43.9,78720.0,39.9302,39.9575,39.9029,39.9484,78720.0
2021-05-14 11:25:00,43.9,43.94,43.86,43.86,114180.0,39.9484,39.9848,39.912,39.912,114180.0
2021-05-14 11:30:00,43.87,43.91,43.86,43.9,62960.0,39.9211,39.9575,39.912,39.9484,62960.0
2021-05-14 11:35:00,43.9,43.98,43.9,43.98,63090.0,39.9484,40.0212,39.9484,40.0212,63090.0
2021-05-14 11:40:00,43.99,43.99,43.95,43.97,35340.0,40.0303,40.0303,39.9939,40.0121,35340.0
2021-05-14 11:45:00,43.97,43.98,43.95,43.97,37810.0,40.0121,40.0212,39.9939,40.0121,37810.0
2021-05-14 11:50:00,43.97,43.99,43.96,43.96,40360.0,40.0121,40.0303,40.003,40.003,40360.0
2021-05-14 11:55:00,43.98,43.99,43.94,43.96,57310.0,40.0212,40.0303,39.9848,40.003,57310.0
2021-05-14 12:00:00,43.95,44.08,43.94,44.06,107480.0,39.9939,40.1122,39.9848,40.094,107480.0
2021-05-14 12:05:00,44.06,44.08,44.03,44.08,53530.0,40.094,40.1122,40.0667,40.1122,53530.0
2021-05-14 12:10:00,44.07,44.1,44.06,44.09,48970.0,40.1031,40.1304,40.094,40.1213,48970.0
2021-05-14 12:15:00,44.09,44.11,44.08,44.1,42550.0,40.1213,40.1395,40.1122,40.1304,42550.0
2021-05-14 12:20:00,44.11,44.13,44.05,44.08,71190.0,40.1395,40.1577,40.0849,40.1122,71190.0
2021-05-14 12:25:00,44.08,44.09,44.05,44.07,36130.0,40.1122,40.1213,40.0849,40.1031,36130.0
2021-05-14 12:30:00,44.08,44.1,44.07,44.09,73230.0,40.1122,40.1304,40.1031,40.1213,73230.0
2021-05-14 12:35:00,44.08,44.08,44.01,44.05,66860.0,40.1122,40.1122,40.0485,40.0849,66860.0
2021-05-14 12:40:00,44.05,44.09,44.05,44.09,32000.0,40.0849,40.1213,40.0849,40.1213,32000.0
2021-05-14 12:45:00,44.09,44.13,44.08,44.11,40940.0,40.1213,40.1577,40.1122,40.1395,40940.0
2021-05-14 12:50:00,44.12,44.13,44.09,44.1,31090.0,40.1486,40.1577,40.1213,40.1304,31090.0
2021-05-14 12:55:00,44.11,44.18,44.11,44.18,76300.0,40.1395,40.2032,40.1395,40.2032,76300.0
2021-05-14 13:00:00,44.18,44.21,44.16,44.17,73870.0,40.2032,40.2305,40.185,40.1941,73870.0
2021-05-14 13:05:00,44.17,44.21,44.17,44.19,46000.0,40.1941,40.2305,40.1941,40.2123,46000.0
2021-05-14 13:10:00,44.2,44.2,44.17,44.18,76750.0,40.2214,40.2214,40.1941,40.2032,76750.0
2021-05-14 13:15:00,44.18,44.2,44.17,44.18,34090.0,40.2032,40.2214,40.1941,40.2032,34090.0
2021-05-14 13:20:00,44.17,44.2,44.16,44.18,21050.0,40.1941,40.2214,40.185,40.2032,21050.0
2021-05-14 13:25:00,44.18,44.21,44.17,44.19,72510.0,40.2032,40.2305,40.1941,40.2123,72510.0
2021-05-14 13:30:00,44.19,44.2,44.12,44.14,45130.0,40.2123,40.2214,40.1486,40.1668,45130.0
2021-05-14 13:35:00,44.14,44.17,44.13,44.13,38760.0,40.1668,40.1941,40.1577,40.1577,38760.0
2021-05-14 13:40:00,44.15,44.17,44.12,44.13,44850.0,40.1759,40.1941,40.1486,40.1577,44850.0
2021-05-14 13:45:00,44.13,44.18,44.11,44.18,26000.0,40.1577,40.2032,40.1395,40.2032,26000.0
2021-05-14 13:50:00,44.18,44.21,44.18,44.2,49960.0,40.2032,40.2305,40.2032,40.2214,49960.0
2021-05-14 13:55:00,44.19,44.21,44.18,44.2,65660.0,40.2123,40.2305,40.2032,40.2214,65660.0
2021-05-14 14:00:00,44.21,44.25,44.19,44.25,96440.0,40.2305,40.2669,40.2123,40.2669,96440.0
2021-05-14 14:05:00,44.24,44.25,44.23,44.23,46140.0,40.2578,40.2669,40.2487,40.2487,46140.0
2021-05-14 14:10:00,44.22,44.29,44.22,44.28,58740.0,40.2396,40.3033,40.2396,40.2942,58740.0
2021-05-14 14:15:00,44.27,44.3,44.27,44.29,39490.0,40.2851,40.3124,40.2851,40.3033,39490.0
2021-05-14 14:20:00,44.28,44.3,44.27,44.29,41860.0,40.2942,40.3124,40.2851,40.3033,41860.0
2021-05-14 14:25:00,44.29,44.36,44.28,44.35,173280.0,40.3033,40.367,40.2942,40.3579,173280.0
2021-05-14 14:30:00,44.36,44.4,44.36,44.36,56460.0,40.367,40.4034,40.367,40.367,56460.0
2021-05-14 14:35:00,44.36,44.38,44.36,44.38,30370.0,40.367,40.3852,40.367,40.3852,30370.0
2021-05-14 14:40:00,44.38,44.42,44.37,44.4,48360.0,40.3852,40.4216,40.3761,40.4034,48360.0
2021-05-14 14:45:00,44.41,44.48,44.41,44.46,90000.0,40.4125,40.4762,40.4125,40.458,90000.0
2021-05-14 14:50:00,44.45,44.51,44.45,44.5,108680.0,40.4489,40.5035,40.4489,40.4944,108680.0
2021-05-14 14:55:00,44.49,44.51,44.43,44.46,66340.0,40.4853,40.5035,40.4307,40.458,66340.0
2021-05-14 15:00:00,44.46,44.46,44.36,44.41,70370.0,40.458,40.458,40.367,40.4125,70370.0
2021-05-14 15:05:00,44.41,44.42,44.38,44.39,36450.0,40.4125,40.4216,40.3852,40.3943,36450.0
2021-05-14 15:10:00,44.39,44.41,44.31,44.35,61300.0,40.3943,40.4125,40.3215,40.3579,61300.0
2021-05-14 15:15:00,44.34,44.37,44.29,44.3,96450.0,40.3488,40.3761,40.3033,40.3124,96450.0
2021-05-14 15:20:00,44.27,44.31,44.21,44.22,92670.0,40.2851,40.3215,40.2305,40.2396,92670.0
2021-05-14 15:25:00,44.23,44.25,44.18,44.25,131770.0,40.2487,40.2669,40.2032,40.2669,131770.0
2021-05-14 15:30:00,44.24,44.27,44.17,44.2,109360.0,40.2578,40.2851,40.1941,40.2214,109360.0
2021-05-14 15:35:00,44.21,44.26,44.2,44.23,86180.0,40.2305,40.276,40.2214,40.2487,86180.0
2021-05-14 15:40:00,44.24,44.24,44.17,44.21,109650.0,40.2578,40.2578,40.1941,40.2305,109650.0
2021-05-14 15:45:00,44.21,44.29,44.17,44.26,261010.0,40.2305,40.3033,40.1941,40.276,261010.0
2021-05-14 15:50:00,44.25,44.35,44.16,44.33,401750.0,40.2669,40.3579,40.185,40.3397,401750.0
2021-05-14 15:55:00,44.3,44.31,44.11,44.16,914170.0,40.3124,40.3215,40.1395,40.185,914170.0
2021-05-17 09:30:00,44.21,44.21,43.7,43.76,551830.0,40.2305,40.2305,39.7664,39.821,551830.0
2021-05-17 09:35:00,43.83,44.0,43.77,43.88,55820.0,39.8847,40.0394,39.8301,39.9302,55820.0
2021-05-17 09:40:00,43.96,43.98,43.74,43.78,65310.0,40.003,40.0212,39.8028,39.8392,65310.0
2021-05-17 09:45:00,43.76,43.76,43.55,43.58,82780.0,39.821,39.821,39.6299,39.6572,82780.0
2021-05-17 09:50:00,43.55,43.63,43.39,43.39,57350.0,39.6299,39.7027,39.4843,39.4843,57350.0
2021-05-17 09:55:00,43.35,43.44,43.32,43.38,61420.0,39.4479,39.5298,39.4206,39.4752,61420.0
2021-05-17 10:00:00,43.38,43.43,43.28,43.39,100650.0,39.4752,39.5207,39.3842,39.4843,100650.0
2021-05-17 10:05:00,43.47,43.52,43.35,43.39,58000.0,39.5571,39.6026,39.4479,39.4843,58000.0
2021-05-17 10:10:00,43.35,43.52,43.33,43.48,36270.0,39.4479,39.6026,39.4297,39.5662,36270.0
2021-05-17 10:15:00,43.37,43.58,43.37,43.57,44750.0,39.4661,39.6572,39.4661,39.6481,44750.0
2021-05-17 10:20:00,43.59,43.67,43.58,43.62,32160.0,39.6663,39.7391,39.6572,39.6936,32160.0
2021-05-17 10:25:00,43.65,43.66,43.56,43.56,47700.0,39.7209,39.73,39.639,39.639,47700.0
2021-05-17 10:30:00,43.49,43.54,43.36,43.43,46580.0,39.5753,39.6208,39.457,39.5207,46580.0
2021-05-17 10:35:00,43.42,43.78,43.42,43.77,42500.0,39.5116,39.8392,39.5116,39.8301,42500.0
2021-05-17 10:40:00,43.75,43.81,43.69,43.69,46990.0,39.8119,39.8665,39.7573,39.7573,46990.0
2021-05-17 10:45:00,43.7,43.71,43.57,43.67,32090.0,39.7664,39.7755,39.6481,39.7391,32090.0
2021-05-17 10:50:00,43.69,43.78,43.65,43.73,26220.0,39.7573,39.8392,39.7209,39.7937,26220.0
2021-05-17 10:55:00,43.7,43.71,43.55,43.58,129210.0,39.7664,39.7755,39.6299,39.6572,129210.0
2021-05-17 11:00:00,43.66,43.66,43.55,43.59,64770.0,39.73,39.73,39.6299,39.6663,64770.0
2021-05-17 11:05:00,43.6,43.65,43.52,43.56,45450.0,39.6754,39.7209,39.6026,39.639,45450.0
2021-05-17 11:10:00,43.5,43.57,43.43,43.57,48430.0,39.5844,39.6481,39.5207,39.6481,48430.0
2021-05-17 11:15:00,43.54,43.65,43.52,43.54,56040.0,39.6208,39.7209,39.6026,39.6208,56040.0
2021-05-17 11:20:00,43.54,43.64,43.54,43.54,47700.0,39.6208,39.7118,39.6208,39.6208,47700.0
2021-05-17 11:25:00,43.54,43.59,43.52,43.53,88010.0,39.6208,39.6663,39.6026,39.6117,88010.0
2021-05-17 11:30:00,43.56,43.59,43.52,43.57,75620.0,39.639,39.6663,39.6026,39.6481,75620.0
2021-05-17 11:35:00,43.58,43.59,43.54,43.55,49700.0,39.6572,39.6663,39.6208,39.6299,49700.0
2021-05-17 11:40:00,43.55,43.63,43.52,43.61,1489010.0,39.6299,39.7027,39.6026,39.6845,1489010.0
2021-05-17 11:45:00,43.6,43.7,43.54,43.54,34280.0,39.6754,39.7664,39.6208,39.6208,34280.0
2021-05-17 11:50:00,43.56,43.56,43.42,43.46,49390.0,39.639,39.639,39.5116,39.548,49390.0
2021-05-17 11:55:00,43.47,43.51,43.46,43.49,33570.0,39.5571,39.5935,39.548,39.5753,33570.0
2021-05-17 12:00:00,43.49,43.56,43.47,43.56,28370.0,39.5753,39.639,39.5571,39.639,28370.0
2021-05-17 12:05:00,43.57,43.57,43.51,43.54,9000.0,39.6481,39.6481,39.5935,39.6208,9000.0
2021-05-17 12:10:00,43.51,43.53,43.48,43.49,55140.0,39.5935,39.6117,39.5662,39.5753,55140.0
2021-05-17 12:15:00,43.48,43.57,43.48,43.55,25000.0,39.5662,39.6481,39.5662,39.6299,25000.0
2021-05-17 12:20:00,43.53,43.6,43.53,43.6,27070.0,39.6117,39.6754,39.6117,39.6754,27070.0
2021-05-17 12:25:00,43.61,43.63,43.58,43.59,13200.0,39.6845,39.7027,39.6572,39.6663,13200.0
2021-05-17 12:30:00,43.56,43.58,43.54,43.56,25520.0,39.639,39.6572,39.6208,39.639,25520.0
2021-05-17 12:35:00,43.55,43.61,43.54,43.6,90890.0,39.6299,39.6845,39.6208,39.6754,90890.0
2021-05-17 12:40:00,43.6,43.68,43.6,43.68,60420.0,39.6754,39.7482,39.6754,39.7482,60420.0
2021-05-17 12:45:00,43.67,43.69,43.65,43.65,39080.0,39.7391,39.7573,39.7209,39.7209,39080.0
2021-05-17 12:50:00,43.66,43.67,43.62,43.63,1420740.0,39.73,39.7391,39.6936,39.7027,1420740.0
2021-05-17 12:55:00,43.61,43.61,43.49,43.51,35870.0,39.6845,39.6845,39.5753,39.5935,35870.0
2021-05-17 13:00:00,43.49,43.58,43.49,43.56,51060.0,39.5753,39.6572,39.5753,39.639,51060.0
2021-05-17 13:05:00,43.56,43.58,43.53,43.56,54530.0,39.639,39.6572,39.6117,39.639,54530.0
2021-05-17 13:10:00,43.55,43.55,43.49,43.51,43320.0,39.6299,39.6299,39.5753,39.5935,43320.0
2021-05-17 13:15:00,43.51,43.51,43.43,43.45,20050.0,39.5935,39.5935,39.5207,39.5389,20050.0
2021-05-17 13:20:00,43.43,43.45,43.38,43.43,28520.0,39.5207,39.5389,39.4752,39.5207,28520.0
2021-05-17 13:25:00,43.41,43.46,43.41,43.46,20310.0,39.5025,39.548,39.5025,39.548,20310.0
2021-05-17 13:30:00,43.45,43.45,43.38,43.41,31000.0,39.5389,39.5389,39.4752,39.5025,31000.0
2021-05-17 13:35:00,43.44,43.52,43.41,43.41,60250.0,39.5298,39.6026,39.5025,39.5025,60250.0
2021-05-17 13:40:00,43.38,43.39,43.29,43.31,35650.0,39.4752,39.4843,39.3933,39.4115,35650.0
2021-05-17 13:45:00,43.32,43.41,43.32,43.4,24370.0,39.4206,39.5025,39.4206,39.4934,24370.0
2021-05-17 13:50:00,43.41,43.43,43.39,43.42,24330.0,39.5025,39.5207,39.4843,39.5116,24330.0
2021-05-17 13:55:00,43.42,43.49,43.4,43.49,17220.0,39.5116,39.5753,39.4934,39.5753,17220.0
2021-05-17 14:00:00,43.44,43.5,43.42,43.5,38380.0,39.5298,39.5844,39.5116,39.5844,38380.0
2021-05-17 14:05:00,43.51,43.6,43.49,43.57,116900.0,39.5935,39.6754,39.5753,39.6481,116900.0
2021-05-17 14:10:00,43.55,43.58,43.51,43.55,41460.0,39.6299,39.6572,39.5935,39.6299,41460.0
2021-05-17 14:15:00,43.55,43.57,43.52,43.57,52810.0,39.6299,39.6481,39.6026,39.6481,52810.0
2021-05-17 14:20:00,43.59,43.61,43.55,43.57,21000.0,39.6663,39.6845,39.6299,39.6481,21000.0
2021-05-17 14:25:00,43.58,43.65,43.56,43.62,57070.0,39.6572,39.7209,39.639,39.6936,57070.0
2021-05-17 14:30:00,43.62,43.7,43.6,43.68,57150.0,39.6936,39.7664,39.6754,39.7482,57150.0
2021-05-17 14:35:00,43.68,43.68,43.61,43.63,65160.0,39.7482,39.7482,39.6845,39.7027,65160.0
2021-05-17 14:40:00,43.65,43.66,43.62,43.65,30870.0,39.7209,39.73,39.6936,39.7209,30870.0
2021-05-17 14:45:00,43.63,43.71,43.62,43.71,90290.0,39.7027,39.7755,39.6936,39.7755,90290.0
2021-05-17 14:50:00,43.71,43.8,43.7,43.77,57450.0,39.7755,39.8574,39.7664,39.8301,57450.0
2021-05-17 14:55:00,43.79,43.84,43.77,43.82,107550.0,39.8483,39.8938,39.8301,39.8756,107550.0
2021-05-17 15:00:00,43.82,43.88,43.8,43.88,66630.0,39.8756,39.9302,39.8574,39.9302,66630.0
2021-05-17 15:05:00,43.88,43.93,43.88,43.92,53850.0,39.9302,39.9757,39.9302,39.9666,53850.0
2021-05-17 15:10:00,43.92,43.96,43.89,43.89,35110.0,39.9666,40.003,39.9393,39.9393,35110.0
2021-05-17 15:15:00,43.89,43.92,43.87,43.87,65040.0,39.9393,39.9666,39.9211,39.9211,65040.0
2021-05-17 15:20:00,43.84,43.85,43.79,43.81,36000.0,39.8938,39.9029,39.8483,39.8665,36000.0
2021-05-17 15:25:00,43.78,43.78,43.73,43.76,84320.0,39.8392,39.8392,39.7937,39.821,84320.0
2021-05-17 15:30:00,43.76,43.87,43.76,43.87,76420.0,39.821,39.9211,39.821,39.9211,76420.0
2021-05-17 15:35:00,43.87,43.87,43.79,43.8,58170.0,39.9211,39.9211,39.8483,39.8574,58170.0
2021-05-17 15:40:00,43.81,43.9,43.8,43.88,77570.0,39.8665,39.9484,39.8574,39.9302,77570.0
2021-05-17 15:45:00,43.87,43.94,43.87,43.87,88920.0,39.9211,39.9848,39.9211,39.9211,88920.0
2021-05-17 15:50:00,43.88,43.97,43.87,43.96,208970.0,39.9302,40.0121,39.9211,40.003,208970.0
2021-05-17 15:55:00,43.95,44.01,43.91,43.99,467520.0,39.9939,40.0485,39.9575,40.0303,467520.0
2021-05-18 09:30:00,44.39,44.44,44.1,44.17,344420.0,40.3943,40.4398,40.1304,40.1941,344420.0
2021-05-18 09:35:00,44.14,44.34,44.14,44.34,109120.0,40.1668,40.3488,40.1668,40.3488,109120.0
2021-05-18 09:40:00,44.3,44.35,44.25,44.26,105850.0,40.3124,40.3579,40.2669,40.276,105850.0
2021-05-18 09:45:00,44.24,44.24,44.01,44.03,51370.0,40.2578,40.2578,40.0485,40.0667,51370.0
2021-05-18 09:50:00,44.0,44.03,43.96,44.01,65670.0,40.0394,40.0667,40.003,40.0485,65670.0
2021-05-18 09:55:00,44.04,44.22,44.02,44.16,70130.0,40.0758,40.2396,40.0576,40.185,70130.0
2021-05-18 10:00:00,44.14,44.21,44.06,44.15,52450.0,40.1668,40.2305,40.094,40.1759,52450.0
2021-05-18 10:05:00,44.16,44.21,44.12,44.21,55530.0,40.185,40.2305,40.1486,40.2305,55530.0
2021-05-18 10:10:00,44.21,44.24,44.17,44.2,52650.0,40.2305,40.2578,40.1941,40.2214,52650.0
2021-05-18 10:15:00,44.2,44.22,44.15,44.15,31690.0,40.2214,40.2396,40.1759,40.1759,31690.0
2021-05-18 10:20:00,44.18,44.3,44.18,44.21,47610.0,40.2032,40.3124,40.2032,40.2305,47610.0
2021-05-18 10:25:00,44.21,44.24,44.16,44.22,44900.0,40.2305,40.2578,40.185,40.2396,44900.0
2021-05-18 10:30:00,44.23,44.27,44.13,44.13,62560.0,40.2487,40.2851,40.1577,40.1577,62560.0
2021-05-18 10:35:00,44.14,44.15,44.12,44.12,34420.0,40.1668,40.1759,40.1486,40.1486,34420.0
2021-05-18 10:40:00,44.1,44.11,43.96,43.99,72860.0,40.1304,40.1395,40.003,40.0303,72860.0
2021-05-18 10:45:00,43.99,44.08,43.99,44.08,66290.0,40.0303,40.1122,40.0303,40.1122,66290.0
2021-05-18 10:50:00,44.09,44.11,43.95,43.97,57630.0,40.1213,40.1395,39.9939,40.0121,57630.0
2021-05-18 10:55:00,43.97,44.04,43.95,44.03,44030.0,40.0121,40.0758,39.9939,40.0667,44030.0
2021-05-18 11:00:00,44.04,44.12,44.01,44.12,53720.0,40.0758,40.1486,40.0485,40.1486,53720.0
2021-05-18 11:05:00,44.11,44.13,44.05,44.05,55220.0,40.1395,40.1577,40.0849,40.0849,55220.0
2021-05-18 11:10:00,44.04,44.06,43.96,43.96,48420.0,40.0758,40.094,40.003,40.003,48420.0
2021-05-18 11:15:00,43.96,43.99,43.93,43.93,77980.0,40.003,40.0303,39.9757,39.9757,77980.0
2021-05-18 11:20:00,43.93,43.96,43.88,43.94,59610.0,39.9757,40.003,39.9302,39.9848,59610.0
2021-05-18 11:25:00,43.93,43.96,43.88,43.89,56320.0,39.9757,40.003,39.9302,39.9393,56320.0
2021-05-18 11:30:00,43.89,43.9,43.77,43.8,72720.0,39.9393,39.9484,39.8301,39.8574,72720.0
2021-05-18 11:35:00,43.8,43.81,43.72,43.77,64500.0,39.8574,39.8665,39.7846,39.8301,64500.0
2021-05-18 11:40:00,43.79,43.83,43.76,43.8,60500.0,39.8483,39.8847,39.821,39.8574,60500.0
2021-05-18 11:45:00,43.83,43.9,43.79,43.88,27500.0,39.8847,39.9484,39.8483,39.9302,27500.0
2021-05-18 11:50:00,43.9,43.9,43.8,43.84,47110.0,39.9484,39.9484,39.8574,39.8938,47110.0
2021-05-18 11:55:00,43.85,43.86,43.81,43.81,26710.0,39.9029,39.912,39.8665,39.8665,26710.0
2021-05-18 12:00:00,43.82,43.9,43.79,43.89,32000.0,39.8756,39.9484,39.8483,39.9393,32000.0
2021-05-18 12:05:00,43.88,43.93,43.88,43.93,21280.0,39.9302,39.9757,39.9302,39.9757,21280.0
2021-05-18 12:10:00,43.91,43.96,43.88,43.95,19250.0,39.9575,40.003,39.9302,39.9939,19250.0
2021-05-18 12:15:00,43.95,43.96,43.89,43.89,38860.0,39.9939,40.003,39.9393,39.9393,38860.0
2021-05-18 12:20:00,43.91,43.99,43.87,43.99,37900.0,39.9575,40.0303,39.9211,40.0303,37900.0
2021-05-18 12:25:00,43.99,44.03,43.98,44.03,26000.0,40.0303,40.0667,40.0212,40.0667,26000.0
2021-05-18 12:30:00,44.03,44.07,44.02,44.06,47790.0,40.0667,40.1031,40.0576,40.094,47790.0
2021-05-18 12:35:00,44.07,44.08,44.04,44.07,129990.0,40.1031,40.1122,40.0758,40.1031,129990.0
2021-05-18 12:40:00,44.06,44.1,44.06,44.1,33490.0,40.094,40.1304,40.094,40.1304,33490.0
2021-05-18 12:45:00,44.08,44.09,44.07,44.07,38790.0,40.1122,40.1213,40.1031,40.1031,38790.0
2021-05-18 12:50:00,44.06,44.12,44.06,44.1,2236330.0,40.094,40.1486,40.094,40.1304,2236330.0
2021-05-18 12:55:00,44.1,44.16,44.1,44.11,2115720.0,40.1304,40.185,40.1304,40.1395,2115720.0
2021-05-18 13:00:00,44.11,44.11,43.97,43.97,20110.0,40.1395,40.1395,40.0121,40.0121,20110.0
2021-05-18 13:05:00,43.98,43.98,43.94,43.97,28000.0,40.0212,40.0212,39.9848,40.0121,28000.0
2021-05-18 13:10:00,43.99,44.0,43.97,43.99,47480.0,40.0303,40.0394,40.0121,40.0303,47480.0
2021-05-18 13:15:00,43.97,44.0,43.93,43.94,35230.0,40.0121,40.0394,39.9757,39.9848,35230.0
2021-05-18 13:20:00,43.97,44.01,43.95,44.0,27510.0,40.0121,40.0485,39.9939,40.0394,27510.0
2021-05-18 13:25:00,43.99,44.05,43.99,44.03,16000.0,40.0303,40.0849,40.0303,40.0667,16000.0
2021-05-18 13:30:00,44.05,44.06,44.02,44.05,34810.0,40.0849,40.094,40.0576,40.0849,34810.0
2021-05-18 13:35:00,44.04,44.04,44.0,44.01,29000.0,40.0758,40.0758,40.0394,40.0485,29000.0
2021-05-18 13:40:00,44.02,44.02,43.98,43.98,29920.0,40.0576,40.0576,40.0212,40.0212,29920.0
2021-05-18 13:45:00,43.99,44.03,43.94,43.96,21000.0,40.0303,40.0667,39.9848,40.003,21000.0
2021-05-18 13:50:00,43.98,43.99,43.95,43.95,21450.0,40.0212,40.0303,39.9939,39.9939,21450.0
2021-05-18 13:55:00,43.96,43.99,43.94,43.96,42980.0,40.003,40.0303,39.9848,40.003,42980.0
2021-05-18 14:00:00,43.97,43.98,43.88,43.9,79840.0,40.0121,40.0212,39.9302,39.9484,79840.0
2021-05-18 14:05:00,43.91,43.98,43.91,43.93,17000.0,39.9575,40.0212,39.9575,39.9757,17000.0
2021-05-18 14:10:00,43.92,43.97,43.9,43.95,50410.0,39.9666,40.0121,39.9484,39.9939,50410.0
2021-05-18 14:15:00,43.97,44.0,43.92,43.95,35490.0,40.0121,40.0394,39.9666,39.9939,35490.0
2021-05-18 14:20:00,43.96,43.99,43.87,43.87,38770.0,40.003,40.0303,39.9211,39.9211,38770.0
2021-05-18 14:25:00,43.88,43.88,43.84,43.84,42850.0,39.9302,39.9302,39.8938,39.8938,42850.0
2021-05-18 14:30:00,43.87,43.88,43.75,43.75,49900.0,39.9211,39.9302,39.8119,39.8119,49900.0
2021-05-18 14:35:00,43.73,43.78,43.71,43.72,53840.0,39.7937,39.8392,39.7755,39.7846,53840.0
2021-05-18 14:40:00,43.72,43.74,43.62,43.66,32670.0,39.7846,39.8028,39.6936,39.73,32670.0
2021-05-18 14:45:00,43.64,43.65,43.59,43.63,32710.0,39.7118,39.7209,39.6663,39.7027,32710.0
2021-05-18 14:50:00,43.64,43.71,43.62,43.69,42050.0,39.7118,39.7755,39.6936,39.7573,42050.0
2021-05-18 14:55:00,43.69,43.71,43.63,43.67,65800.0,39.7573,39.7755,39.7027,39.7391,65800.0
2021-05-18 15:00:00,43.67,43.7,43.65,43.68,124590.0,39.7391,39.7664,39.7209,39.7482,124590.0
2021-05-18 15:05:00,43.71,43.71,43.66,43.68,63140.0,39.7755,39.7755,39.73,39.7482,63140.0
2021-05-18 15:10:00,43.69,43.7,43.62,43.65,87230.0,39.7573,39.7664,39.6936,39.7209,87230.0
2021-05-18 15:15:00,43.64,43.67,43.61,43.64,32580.0,39.7118,39.7391,39.6845,39.7118,32580.0
2021-05-18 15:20:00,43.64,43.71,43.62,43.7,113410.0,39.7118,39.7755,39.6936,39.7664,113410.0
2021-05-18 15:25:00,43.71,43.76,43.7,43.74,55580.0,39.7755,39.821,39.7664,39.8028,55580.0
2021-05-18 15:30:00,43.74,43.8,43.71,43.78,72110.0,39.8028,39.8574,39.7755,39.8392,72110.0
2021-05-18 15:35:00,43.77,43.77,43.71,43.75,63900.0,39.8301,39.8301,39.7755,39.8119,63900.0
2021-05-18 15:40:00,43.76,43.8,43.75,43.76,62790.0,39.821,39.8574,39.8119,39.821,62790.0
2021-05-18 15:45:00,43.75,43.77,43.56,43.58,235410.0,39.8119,39.8301,39.639,39.6572,235410.0
2021-05-18 15:50:00,43.56,43.6,43.41,43.42,459970.0,39.639,39.6754,39.5025,39.5116,459970.0
2021-05-18 15:55:00,43.4,43.45,43.33,43.39,585480.0,39.4934,39.5389,39.4297,39.4843,585480.0
2021-05-19 09:30:00,42.6,42.89,42.57,42.82,379810.0,38.7654,39.0293,38.7381,38.9656,379810.0
2021-05-19 09:35:00,42.8,42.93,42.7,42.74,120890.0,38.9474,39.0657,38.8564,38.8928,120890.0
2021-05-19 09:40:00,42.74,42.95,42.59,42.86,326920.0,38.8928,39.0839,38.7563,39.002,326920.0
2021-05-19 09:45:00,42.84,42.9,42.69,42.81,152760.0,38.9838,39.0384,38.8473,38.9565,152760.0
2021-05-19 09:50:00,42.8,42.98,42.8,42.9,90010.0,38.9474,39.1112,38.9474,39.0384,90010.0
2021-05-19 09:55:00,42.89,42.97,42.81,42.87,60670.0,39.0293,39.1021,38.9565,39.0111,60670.0
2021-05-19 10:00:00,42.84,43.0,42.76,42.82,91210.0,38.9838,39.1294,38.911,38.9656,91210.0
2021-05-19 10:05:00,42.84,43.04,42.83,43.03,48420.0,38.9838,39.1658,38.9747,39.1567,48420.0
2021-05-19 10:10:00,43.04,43.1,42.9,43.07,73340.0,39.1658,39.2204,39.0384,39.1931,73340.0
2021-05-19 10:15:00,43.1,43.12,42.95,43.11,52620.0,39.2204,39.2386,39.0839,39.2295,52620.0
2021-05-19 10:20:00,43.11,43.18,42.99,43.14,85470.0,39.2295,39.2932,39.1203,39.2568,85470.0
2021-05-19 10:25:00,43.12,43.25,43.12,43.21,83080.0,39.2386,39.3569,39.2386,39.3205,83080.0
2021-05-19 10:30:00,43.19,43.26,43.12,43.15,96000.0,39.3023,39.366,39.2386,39.2659,96000.0
2021-05-19 10:35:00,43.15,43.27,43.14,43.17,82520.0,39.2659,39.3751,39.2568,39.2841,82520.0
2021-05-19 10:40:00,43.17,43.3,43.13,43.3,124670.0,39.2841,39.4024,39.2477,39.4024,124670.0
2021-05-19 10:45:00,43.31,43.42,43.29,43.33,109660.0,39.4115,39.5116,39.3933,39.4297,109660.0
2021-05-19 10:50:00,43.34,43.45,43.32,43.41,101690.0,39.4388,39.5389,39.4206,39.5025,101690.0
2021-05-19 10:55:00,43.39,43.54,43.37,43.49,130350.0,39.4843,39.6208,39.4661,39.5753,130350.0
2021-05-19 11:00:00,43.47,43.5,43.35,43.39,48140.0,39.5571,39.5844,39.4479,39.4843,48140.0
2021-05-19 11:05:00,43.37,43.46,43.36,43.46,38570.0,39.4661,39.548,39.457,39.548,38570.0
2021-05-19 11:10:00,43.53,43.62,43.53,43.58,64750.0,39.6117,39.6936,39.6117,39.6572,64750.0
2021-05-19 11:15:00,43.56,43.62,43.5,43.53,68980.0,39.639,39.6936,39.5844,39.6117,68980.0
2021-05-19 11:20:00,43.52,43.64,43.52,43.59,64500.0,39.6026,39.7118,39.6026,39.6663,64500.0
2021-05-19 11:25:00,43.59,43.63,43.55,43.62,62270.0,39.6663,39.7027,39.6299,39.6936,62270.0
2021-05-19 11:30:00,43.61,43.61,43.5,43.51,83720.0,39.6845,39.6845,39.5844,39.5935,83720.0
2021-05-19 11:35:00,43.49,43.6,43.49,43.6,38550.0,39.5753,39.6754,39.5753,39.6754,38550.0
2021-05-19 11:40:00,43.58,43.6,43.43,43.5,49910.0,39.6572,39.6754,39.5207,39.5844,49910.0
2021-05-19 11:45:00,43.47,43.5,43.43,43.46,34080.0,39.5571,39.5844,39.5207,39.548,34080.0
2021-05-19 11:50:00,43.49,43.5,43.41,43.46,50230.0,39.5753,39.5844,39.5025,39.548,50230.0
2021-05-19 11:55:00,43.48,43.58,43.48,43.54,28000.0,39.5662,39.6572,39.5662,39.6208,28000.0
2021-05-19 12:00:00,43.53,43.57,43.48,43.54,59130.0,39.6117,39.6481,39.5662,39.6208,59130.0
2021-05-19 12:05:00,43.57,43.58,43.54,43.58,30980.0,39.6481,39.6572,39.6208,39.6572,30980.0
2021-05-19 12:10:00,43.58,43.69,43.58,43.65,52540.0,39.6572,39.7573,39.6572,39.7209,52540.0
2021-05-19 12:15:00,43.66,43.71,43.65,43.67,50690.0,39.73,39.7755,39.7209,39.7391,50690.0
2021-05-19 12:20:00,43.69,43.81,43.62,43.81,60900.0,39.7573,39.8665,39.6936,39.8665,60900.0
2021-05-19 12:25:00,43.79,43.79,43.66,43.71,45250.0,39.8483,39.8483,39.73,39.7755,45250.0
2021-05-19 12:30:00,43.71,43.74,43.69,43.69,13700.0,39.7755,39.8028,39.7573,39.7573,13700.0
2021-05-19 12:35:00,43.69,43.73,43.64,43.69,64790.0,39.7573,39.7937,39.7118,39.7573,64790.0
2021-05-19 12:40:00,43.67,43.8,43.67,43.68,44170.0,39.7391,39.8574,39.7391,39.7482,44170.0
2021-05-19 12:45:00,43.71,43.77,43.7,43.74,46530.0,39.7755,39.8301,39.7664,39.8028,46530.0
2021-05-19 12:50:00,43.71,43.77,43.68,43.74,49770.0,39.7755,39.8301,39.7482,39.8028,49770.0
2021-05-19 12:55:00,43.74,43.8,43.73,43.74,65010.0,39.8028,39.8574,39.7937,39.8028,65010.0
2021-05-19 13:00:00,43.74,43.88,43.74,43.87,82750.0,39.8028,39.9302,39.8028,39.9211,82750.0
2021-05-19 13:05:00,43.87,43.95,43.84,43.91,48580.0,39.9211,39.9939,39.8938,39.9575,48580.0
2021-05-19 13:10:00,43.91,43.99,43.9,43.95,85430.0,39.9575,40.0303,39.9484,39.9939,85430.0
2021-05-19 13:15:00,43.96,44.04,43.95,43.97,123510.0,40.003,40.0758,39.9939,40.0121,123510.0
2021-05-19 13:20:00,43.97,43.98,43.88,43.89,67930.0,40.0121,40.0212,39.9302,39.9393,67930.0
2021-05-19 13:25:00,43.89,43.91,43.87,43.9,51280.0,39.9393,39.9575,39.9211,39.9484,51280.0
2021-05-19 13:30:00,43.91,43.91,43.81,43.81,50150.0,39.9575,39.9575,39.8665,39.8665,50150.0
2021-05-19 13:35:00,43.81,43.82,43.71,43.81,54040.0,39.8665,39.8756,39.7755,39.8665,54040.0
2021-05-19 13:40:00,43.79,43.8,43.72,43.79,48650.0,39.8483,39.8574,39.7846,39.8483,48650.0
2021-05-19 13:45:00,43.79,43.86,43.74,43.78,1249240.0,39.8483,39.912,39.8028,39.8392,1249240.0
2021-05-19 13:50:00,43.79,43.9,43.77,43.84,161730.0,39.8483,39.9484,39.8301,39.8938,161730.0
2021-05-19 13:55:00,43.84,43.88,43.79,43.79,318550.0,39.8938,39.9302,39.8483,39.8483,318550.0
2021-05-19 14:00:00,43.78,44.01,43.72,43.8,191940.0,39.8392,40.0485,39.7846,39.8574,191940.0
2021-05-19 14:05:00,43.77,43.9,43.65,43.85,392620.0,39.8301,39.9484,39.7209,39.9029,392620.0
2021-05-19 14:10:00,43.85,43.93,43.78,43.9,92450.0,39.9029,39.9757,39.8392,39.9484,92450.0
2021-05-19 14:15:00,43.89,43.89,43.73,43.86,109890.0,39.9393,39.9393,39.7937,39.912,109890.0
2021-05-19 14:20:00,43.87,44.25,43.87,44.15,89970.0,39.9211,40.2669,39.9211,40.1759,89970.0
2021-05-19 14:25:00,44.1,44.17,44.08,44.16,51640.0,40.1304,40.1941,40.1122,40.185,51640.0
2021-05-19 14:30:00,44.18,44.25,44.04,44.07,109370.0,40.2032,40.2669,40.0758,40.1031,109370.0
2021-05-19 14:35:00,44.08,44.09,43.89,43.9,67690.0,40.1122,40.1213,39.9393,39.9484,67690.0
2021-05-19 14:40:00,43.87,43.91,43.83,43.85,75390.0,39.9211,39.9575,39.8847,39.9029,75390.0
2021-05-19 14:45:00,43.86,43.88,43.79,43.83,109090.0,39.912,39.9302,39.8483,39.8847,109090.0
2021-05-19 14:50:00,43.84,43.92,43.8,43.92,37630.0,39.8938,39.9666,39.8574,39.9666,37630.0
2021-05-19 14:55:00,43.9,44.0,43.84,43.91,31770.0,39.9484,40.0394,39.8938,39.9575,31770.0
2021-05-19 15:00:00,43.86,43.89,43.77,43.83,56500.0,39.912,39.9393,39.8301,39.8847,56500.0
2021-05-19 15:05:00,43.83,43.98,43.82,43.96,51430.0,39.8847,40.0212,39.8756,40.003,51430.0
2021-05-19 15:10:00,43.96,44.02,43.94,43.95,74700.0,40.003,40.0576,39.9848,39.9939,74700.0
2021-05-19 15:15:00,43.97,44.01,43.93,43.94,34590.0,40.0121,40.0485,39.9757,39.9848,34590.0
2021-05-19 15:20:00,43.91,44.07,43.88,44.0,50820.0,39.9575,40.1031,39.9302,40.0394,50820.0
2021-05-19 15:25:00,44.02,44.11,43.99,44.07,105490.0,40.0576,40.1395,40.0303,40.1031,105490.0
2021-05-19 15:30:00,44.07,44.07,43.93,43.99,76180.0,40.1031,40.1031,39.9757,40.0303,76180.0
2021-05-19 15:35:00,43.99,44.01,43.95,43.99,128170.0,40.0303,40.0485,39.9939,40.0303,128170.0
2021-05-19 15:40:00,43.96,43.97,43.89,43.89,164450.0,40.003,40.0121,39.9393,39.9393,164450.0
2021-05-19 15:45:00,43.89,43.93,43.77,43.8,161200.0,39.9393,39.9757,39.8301,39.8574,161200.0
2021-05-19 15:50:00,43.8,44.07,43.8,44.07,292720.0,39.8574,40.1031,39.8574,40.1031,292720.0
2021-05-19 15:55:00,44.04,44.22,44.02,44.17,1017420.0,40.0758,40.2396,40.0576,40.1941,1017420.0
2021-05-20 09:30:00,44.57,44.98,44.53,44.97,633150.0,40.5581,40.9312,40.5217,40.9221,633150.0
2021-05-20 09:35:00,44.97,45.05,44.9,44.93,189220.0,40.9221,40.9949,40.8584,40.8857,189220.0
2021-05-20 09:40:00,44.94,45.37,44.94,45.34,460830.0,40.8948,41.2861,40.8948,41.2588,460830.0
2021-05-20 09:45:00,45.33,45.41,45.23,45.25,176920.0,41.2497,41.3225,41.1587,41.1769,176920.0
2021-05-20 09:50:00,45.23,45.37,45.23,45.26,233760.0,41.1587,41.2861,41.1587,41.186,233760.0
2021-05-20 09:55:00,45.27,45.44,45.22,45.35,237740.0,41.1951,41.3498,41.1496,41.2679,237740.0
2021-05-20 10:00:00,45.31,45.39,45.24,45.38,149070.0,41.2315,41.3043,41.1678,41.2952,149070.0
2021-05-20 10:05:00,45.38,45.38,45.22,45.26,79860.0,41.2952,41.2952,41.1496,41.186,79860.0
2021-05-20 10:10:00,45.28,45.34,45.24,45.33,140790.0,41.2042,41.2588,41.1678,41.2497,140790.0
2021-05-20 10:15:00,45.35,45.47,45.32,45.43,245090.0,41.2679,41.3771,41.2406,41.3407,245090.0
2021-05-20 10:20:00,45.45,45.47,45.38,45.45,133970.0,41.3589,41.3771,41.2952,41.3589,133970.0
2021-05-20 10:25:00,45.46,45.53,45.46,45.5,128830.0,41.368,41.4317,41.368,41.4044,128830.0
2021-05-20 10:30:00,45.52,45.62,45.46,45.62,173730.0,41.4226,41.5136,41.368,41.5136,173730.0
2021-05-20 10:35:00,45.62,45.62,45.54,45.55,116480.0,41.5136,41.5136,41.4408,41.4499,116480.0
2021-05-20 10:40:00,45.55,45.68,45.54,45.66,124130.0,41.4499,41.5682,41.4408,41.55,124130.0
2021-05-20 10:45:00,45.68,45.71,45.64,45.66,89480.0,41.5682,41.5955,41.5318,41.55,89480.0
2021-05-20 10:50:00,45.65,45.76,45.65,45.67,78250.0,41.5409,41.641,41.5409,41.5591,78250.0
2021-05-20 10:55:00,45.68,45.77,45.64,45.67,215380.0,41.5682,41.6501,41.5318,41.5591,215380.0
2021-05-20 11:00:00,45.67,45.76,45.65,45.72,199890.0,41.5591,41.641,41.5409,41.6046,199890.0
2021-05-20 11:05:00,45.72,45.83,45.7,45.78,143860.0,41.6046,41.7047,41.5864,41.6592,143860.0
2021-05-20 11:10:00,45.79,45.83,45.77,45.81,116150.0,41.6683,41.7047,41.6501,41.6865,116150.0
2021-05-20 11:15:00,45.81,45.93,45.79,45.88,172500.0,41.6865,41.7957,41.6683,41.7502,172500.0
2021-05-20 11:20:00,45.88,45.88,45.66,45.66,257850.0,41.7502,41.7502,41.55,41.55,257850.0
2021-05-20 11:25:00,45.68,45.81,45.67,45.78,195770.0,41.5682,41.6865,41.5591,41.6592,195770.0
2021-05-20 11:30:00,45.83,45.85,45.72,45.76,113430.0,41.7047,41.7229,41.6046,41.641,113430.0
2021-05-20 11:35:00,45.77,45.82,45.71,45.78,50770.0,41.6501,41.6956,41.5955,41.6592,50770.0
2021-05-20 11:40:00,45.82,45.87,45.79,45.8,41780.0,41.6956,41.7411,41.6683,41.6774,41780.0
2021-05-20 11:45:00,45.82,45.85,45.82,45.83,39970.0,41.6956,41.7229,41.6956,41.7047,39970.0
2021-05-20 11:50:00,45.85,45.88,45.79,45.81,101410.0,41.7229,41.7502,41.6683,41.6865,101410.0
2021-05-20 11:55:00,45.82,45.84,45.79,45.79,89650.0,41.6956,41.7138,41.6683,41.6683,89650.0
2021-05-20 12:00:00,45.81,45.82,45.66,45.7,59300.0,41.6865,41.6956,41.55,41.5864,59300.0
2021-05-20 12:05:00,45.71,45.71,45.65,45.65,96700.0,41.5955,41.5955,41.5409,41.5409,96700.0
2021-05-20 12:10:00,45.65,45.67,45.62,45.65,92000.0,41.5409,41.5591,41.5136,41.5409,92000.0
2021-05-20 12:15:00,45.65,45.76,45.65,45.73,59010.0,41.5409,41.641,41.5409,41.6137,59010.0
2021-05-20 12:20:00,45.74,45.74,45.66,45.74,37140.0,41.6228,41.6228,41.55,41.6228,37140.0
2021-05-20 12:25:00,45.73,45.77,45.65,45.67,1739610.0,41.6137,41.6501,41.5409,41.5591,1739610.0
2021-05-20 12:30:00,45.68,45.78,45.68,45.75,184500.0,41.5682,41.6592,41.5682,41.6319,184500.0
2021-05-20 12:35:00,45.75,45.75,45.64,45.65,137270.0,41.6319,41.6319,41.5318,41.5409,137270.0
2021-05-20 12:40:00,45.66,45.69,45.61,45.61,40960.0,41.55,41.5773,41.5045,41.5045,40960.0
2021-05-20 12:45:00,45.64,45.67,45.62,45.63,24950.0,41.5318,41.5591,41.5136,41.5227,24950.0
2021-05-20 12:50:00,45.65,45.67,45.63,45.64,29000.0,41.5409,41.5591,41.5227,41.5318,29000.0
2021-05-20 12:55:00,45.62,45.67,45.58,45.67,91120.0,41.5136,41.5591,41.4772,41.5591,91120.0
2021-05-20 13:00:00,45.64,45.66,45.61,45.63,38870.0,41.5318,41.55,41.5045,41.5227,38870.0
2021-05-20 13:05:00,45.66,45.68,45.62,45.66,81780.0,41.55,41.5682,41.5136,41.55,81780.0
2021-05-20 13:10:00,45.65,45.67,45.64,45.65,42410.0,41.5409,41.5591,41.5318,41.5409,42410.0
2021-05-20 13:15:00,45.65,45.66,45.61,45.64,43410.0,41.5409,41.55,41.5045,41.5318,43410.0
2021-05-20 13:20:00,45.64,45.7,45.64,45.67,39420.0,41.5318,41.5864,41.5318,41.5591,39420.0
2021-05-20 13:25:00,45.69,45.69,45.65,45.67,32640.0,41.5773,41.5773,41.5409,41.5591,32640.0
2021-05-20 13:30:00,45.67,45.72,45.67,45.69,71840.0,41.5591,41.6046,41.5591,41.5773,71840.0
2021-05-20 13:35:00,45.7,45.7,45.67,45.69,57960.0,41.5864,41.5864,41.5591,41.5773,57960.0
2021-05-20 13:40:00,45.68,45.69,45.66,45.67,113420.0,41.5682,41.5773,41.55,41.5591,113420.0
2021-05-20 13:45:00,45.66,45.68,45.66,45.66,54410.0,41.55,41.5682,41.55,41.55,54410.0
2021-05-20 13:50:00,45.67,45.67,45.48,45.52,67910.0,41.5591,41.5591,41.3862,41.4226,67910.0
2021-05-20 13:55:00,45.48,45.55,45.48,45.55,42390.0,41.3862,41.4499,41.3862,41.4499,42390.0
2021-05-20 14:00:00,45.56,45.58,45.54,45.58,15050.0,41.459,41.4772,41.4408,41.4772,15050.0
2021-05-20 14:05:00,45.58,45.59,45.55,45.57,49690.0,41.4772,41.4863,41.4499,41.4681,49690.0
2021-05-20 14:10:00,45.57,45.61,45.54,45.61,38340.0,41.4681,41.5045,41.4408,41.5045,38340.0
2021-05-20 14:15:00,45.62,45.64,45.59,45.63,34130.0,41.5136,41.5318,41.4863,41.5227,34130.0
2021-05-20 14:20:00,45.63,45.68,45.63,45.67,35760.0,41.5227,41.5682,41.5227,41.5591,35760.0
2021-05-20 14:25:00,45.67,45.7,45.63,45.7,52290.0,41.5591,41.5864,41.5227,41.5864,52290.0
2021-05-20 14:30:00,45.69,45.7,45.66,45.67,37350.0,41.5773,41.5864,41.55,41.5591,37350.0
2021-05-20 14:35:00,45.68,45.69,45.65,45.67,48790.0,41.5682,41.5773,41.5409,41.5591,48790.0
2021-05-20 14:40:00,45.68,45.71,45.65,45.65,100600.0,41.5682,41.5955,41.5409,41.5409,100600.0
2021-05-20 14:45:00,45.65,45.68,45.64,45.65,52780.0,41.5409,41.5682,41.5318,41.5409,52780.0
2021-05-20 14:50:00,45.65,45.75,45.64,45.75,98060.0,41.5409,41.6319,41.5318,41.6319,98060.0
2021-05-20 14:55:00,45.75,45.76,45.71,45.71,101430.0,41.6319,41.641,41.5955,41.5955,101430.0
2021-05-20 15:00:00,45.69,45.71,45.65,45.67,35730.0,41.5773,41.5955,41.5409,41.5591,35730.0
2021-05-20 15:05:00,45.67,45.68,45.62,45.62,43830.0,41.5591,41.5682,41.5136,41.5136,43830.0
2021-05-20 15:10:00,45.63,45.68,45.63,45.63,101900.0,41.5227,41.5682,41.5227,41.5227,101900.0
2021-05-20 15:15:00,45.63,45.63,45.57,45.61,85120.0,41.5227,41.5227,41.4681,41.5045,85120.0
2021-05-20 15:20:00,45.61,45.61,45.58,45.58,77780.0,41.5045,41.5045,41.4772,41.4772,77780.0
2021-05-20 15:25:00,45.6,45.62,45.57,45.61,83340.0,41.4954,41.5136,41.4681,41.5045,83340.0
2021-05-20 15:30:00,45.6,45.62,45.55,45.56,115230.0,41.4954,41.5136,41.4499,41.459,115230.0
2021-05-20 15:35:00,45.56,45.67,45.55,45.58,169890.0,41.459,41.5591,41.4499,41.4772,169890.0
2021-05-20 15:40:00,45.58,45.58,45.51,45.55,141140.0,41.4772,41.4772,41.4135,41.4499,141140.0
2021-05-20 15:45:00,45.55,45.6,45.53,45.54,175840.0,41.4499,41.4954,41.4317,41.4408,175840.0
2021-05-20 15:50:00,45.53,45.6,45.44,45.58,505640.0,41.4317,41.4954,41.3498,41.4772,505640.0
2021-05-20 15:55:00,45.58,45.58,45.48,45.51,589690.0,41.4772,41.4772,41.3862,41.4135,589690.0
2021-05-21 09:30:00,45.8,45.8,45.37,45.45,918000.0,41.6774,41.6774,41.2861,41.3589,918000.0
2021-05-21 09:35:00,45.43,45.44,45.32,45.37,126910.0,41.3407,41.3498,41.2406,41.2861,126910.0
2021-05-21 09:40:00,45.37,45.51,45.33,45.45,53190.0,41.2861,41.4135,41.2497,41.3589,53190.0
2021-05-21 09:45:00,45.46,45.56,45.43,45.56,41870.0,41.368,41.459,41.3407,41.459,41870.0
2021-05-21 09:50:00,45.56,45.59,45.48,45.58,52950.0,41.459,41.4863,41.3862,41.4772,52950.0
2021-05-21 09:55:00,45.59,45.74,45.56,45.71,43810.0,41.4863,41.6228,41.459,41.5955,43810.0
2021-05-21 10:00:00,45.73,45.76,45.69,45.7,45620.0,41.6137,41.641,41.5773,41.5864,45620.0
2021-05-21 10:05:00,45.7,45.73,45.42,45.49,57620.0,41.5864,41.6137,41.3316,41.3953,57620.0
2021-05-21 10:10:00,45.47,45.53,45.42,45.45,40070.0,41.3771,41.4317,41.3316,41.3589,40070.0
2021-05-21 10:15:00,45.41,45.42,45.25,45.27,94490.0,41.3225,41.3316,41.1769,41.1951,94490.0
2021-05-21 10:20:00,45.27,45.41,45.27,45.35,33480.0,41.1951,41.3225,41.1951,41.2679,33480.0
2021-05-21 10:25:00,45.38,45.41,45.26,45.26,44650.0,41.2952,41.3225,41.186,41.186,44650.0
2021-05-21 10:30:00,45.26,45.4,45.23,45.37,13550.0,41.186,41.3134,41.1587,41.2861,13550.0
2021-05-21 10:35:00,45.38,45.42,45.2,45.23,30810.0,41.2952,41.3316,41.1314,41.1587,30810.0
2021-05-21 10:40:00,45.23,45.26,45.19,45.22,35370.0,41.1587,41.186,41.1223,41.1496,35370.0
2021-05-21 10:45:00,45.21,45.24,45.13,45.19,40290.0,41.1405,41.1678,41.0677,41.1223,40290.0
2021-05-21 10:50:00,45.16,45.18,45.08,45.09,60530.0,41.095,41.1132,41.0222,41.0313,60530.0
2021-05-21 10:55:00,45.1,45.22,45.1,45.22,30710.0,41.0404,41.1496,41.0404,41.1496,30710.0
2021-05-21 11:00:00,45.24,45.24,45.11,45.12,26590.0,41.1678,41.1678,41.0495,41.0586,26590.0
2021-05-21 11:05:00,45.14,45.23,45.14,45.19,33910.0,41.0768,41.1587,41.0768,41.1223,33910.0
2021-05-21 11:10:00,45.21,45.24,45.17,45.2,25470.0,41.1405,41.1678,41.1041,41.1314,25470.0
2021-05-21 11:15:00,45.21,45.21,45.15,45.2,18070.0,41.1405,41.1405,41.0859,41.1314,18070.0
2021-05-21 11:20:00,45.21,45.22,45.18,45.2,22760.0,41.1405,41.1496,41.1132,41.1314,22760.0
2021-05-21 11:25:00,45.2,45.21,45.02,45.03,47610.0,41.1314,41.1405,40.9676,40.9767,47610.0
2021-05-21 11:30:00,45.03,45.12,45.01,45.11,35860.0,40.9767,41.0586,40.9585,41.0495,35860.0
2021-05-21 11:35:00,45.09,45.11,45.04,45.07,13940.0,41.0313,41.0495,40.9858,41.0131,13940.0
2021-05-21 11:40:00,45.08,45.12,45.01,45.09,31280.0,41.0222,41.0586,40.9585,41.0313,31280.0
2021-05-21 11:45:00,45.09,45.1,45.02,45.05,32660.0,41.0313,41.0404,40.9676,40.9949,32660.0
2021-05-21 11:50:00,45.07,45.1,45.0,45.0,23460.0,41.0131,41.0404,40.9494,40.9494,23460.0
2021-05-21 11:55:00,45.02,45.02,44.94,44.98,36490.0,40.9676,40.9676,40.8948,40.9312,36490.0
2021-05-21 12:00:00,44.97,45.08,44.97,45.05,38450.0,40.9221,41.0222,40.9221,40.9949,38450.0
2021-05-21 12:05:00,45.05,45.06,44.93,44.99,42310.0,40.9949,41.004,40.8857,40.9403,42310.0
2021-05-21 12:10:00,45.0,45.05,45.0,45.02,17240.0,40.9494,40.9949,40.9494,40.9676,17240.0
2021-05-21 12:15:00,45.0,45.06,45.0,45.05,26990.0,40.9494,41.004,40.9494,40.9949,26990.0
2021-05-21 12:20:00,45.05,45.07,45.02,45.03,18170.0,40.9949,41.0131,40.9676,40.9767,18170.0
2021-05-21 12:25:00,45.03,45.04,44.97,45.01,14100.0,40.9767,40.9858,40.9221,40.9585,14100.0
2021-05-21 12:30:00,45.03,45.09,45.03,45.05,12230.0,40.9767,41.0313,40.9767,40.9949,12230.0
2021-05-21 12:35:00,45.05,45.08,45.05,45.08,14550.0,40.9949,41.0222,40.9949,41.0222,14550.0
2021-05-21 12:40:00,45.09,45.13,45.08,45.1,9460.0,41.0313,41.0677,41.0222,41.0404,9460.0
2021-05-21 12:45:00,45.1,45.11,45.07,45.11,15000.0,41.0404,41.0495,41.0131,41.0495,15000.0
2021-05-21 12:50:00,45.1,45.13,45.05,45.08,1494100.0,41.0404,41.0677,40.9949,41.0222,1494100.0
2021-05-21 12:55:00,45.1,45.18,45.05,45.18,476450.0,41.0404,41.1132,40.9949,41.1132,476450.0
2021-05-21 13:00:00,45.17,45.21,45.17,45.19,86000.0,41.1041,41.1405,41.1041,41.1223,86000.0
2021-05-21 13:05:00,45.2,45.22,45.18,45.21,52020.0,41.1314,41.1496,41.1132,41.1405,52020.0
2021-05-21 13:10:00,45.21,45.25,45.19,45.19,29190.0,41.1405,41.1769,41.1223,41.1223,29190.0
2021-05-21 13:15:00,45.18,45.2,45.17,45.17,8000.0,41.1132,41.1314,41.1041,41.1041,8000.0
2021-05-21 13:20:00,45.19,45.26,45.19,45.25,13190.0,41.1223,41.186,41.1223,41.1769,13190.0
2021-05-21 13:25:00,45.25,45.25,45.22,45.25,12000.0,41.1769,41.1769,41.1496,41.1769,12000.0
2021-05-21 13:30:00,45.24,45.32,45.24,45.32,27320.0,41.1678,41.2406,41.1678,41.2406,27320.0
2021-05-21 13:35:00,45.3,45.31,45.3,45.3,3000.0,41.2224,41.2315,41.2224,41.2224,3000.0
2021-05-21 13:40:00,45.28,45.3,45.24,45.26,16300.0,41.2042,41.2224,41.1678,41.186,16300.0
2021-05-21 13:45:00,45.27,45.28,45.23,45.25,17230.0,41.1951,41.2042,41.1587,41.1769,17230.0
2021-05-21 13:50:00,45.26,45.28,45.24,45.28,17600.0,41.186,41.2042,41.1678,41.2042,17600.0
2021-05-21 13:55:00,45.25,45.28,45.25,45.25,18080.0,41.1769,41.2042,41.1769,41.1769,18080.0
2021-05-21 14:00:00,45.28,45.28,45.24,45.26,22610.0,41.2042,41.2042,41.1678,41.186,22610.0
2021-05-21 14:05:00,45.28,45.35,45.27,45.35,23340.0,41.2042,41.2679,41.1951,41.2679,23340.0
2021-05-21 14:10:00,45.34,45.35,45.33,45.34,11820.0,41.2588,41.2679,41.2497,41.2588,11820.0
2021-05-21 14:15:00,45.34,45.34,45.28,45.28,9450.0,41.2588,41.2588,41.2042,41.2042,9450.0
2021-05-21 14:20:00,45.25,45.28,45.25,45.28,19050.0,41.1769,41.2042,41.1769,41.2042,19050.0
2021-05-21 14:25:00,45.27,45.29,45.22,45.22,31800.0,41.1951,41.2133,41.1496,41.1496,31800.0
2021-05-21 14:30:00,45.23,45.31,45.22,45.25,23350.0,41.1587,41.2315,41.1496,41.1769,23350.0
2021-05-21 14:35:00,45.25,45.25,45.15,45.15,39380.0,41.1769,41.1769,41.0859,41.0859,39380.0
2021-05-21 14:40:00,45.18,45.19,45.17,45.17,25680.0,41.1132,41.1223,41.1041,41.1041,25680.0
2021-05-21 14:45:00,45.15,45.21,45.15,45.21,103290.0,41.0859,41.1405,41.0859,41.1405,103290.0
2021-05-21 14:50:00,45.2,45.2,45.16,45.19,76730.0,41.1314,41.1314,41.095,41.1223,76730.0
2021-05-21 14:55:00,45.18,45.22,45.17,45.18,39230.0,41.1132,41.1496,41.1041,41.1132,39230.0
2021-05-21 15:00:00,45.18,45.19,45.14,45.16,28180.0,41.1132,41.1223,41.0768,41.095,28180.0
2021-05-21 15:05:00,45.18,45.18,45.14,45.16,24410.0,41.1132,41.1132,41.0768,41.095,24410.0
2021-05-21 15:10:00,45.16,45.24,45.15,45.21,16890.0,41.095,41.1678,41.0859,41.1405,16890.0
2021-05-21 15:15:00,45.19,45.25,45.19,45.23,44600.0,41.1223,41.1769,41.1223,41.1587,44600.0
2021-05-21 15:20:00,45.23,45.28,45.23,45.28,20730.0,41.1587,41.2042,41.1587,41.2042,20730.0
2021-05-21 15:25:00,45.28,45.28,45.22,45.25,42860.0,41.2042,41.2042,41.1496,41.1769,42860.0
2021-05-21 15:30:00,45.25,45.25,45.12,45.12,24000.0,41.1769,41.1769,41.0586,41.0586,24000.0
2021-05-21 15:35:00,45.13,45.17,45.12,45.15,48100.0,41.0677,41.1041,41.0586,41.0859,48100.0
2021-05-21 15:40:00,45.11,45.15,45.08,45.09,32840.0,41.0495,41.0859,41.0222,41.0313,32840.0
2021-05-21 15:45:00,45.07,45.1,45.02,45.1,130740.0,41.0131,41.0404,40.9676,41.0404,130740.0
2021-05-21 15:50:00,45.16,45.17,45.06,45.11,179020.0,41.095,41.1041,41.004,41.0495,179020.0
2021-05-21 15:55:00,45.11,45.14,45.03,45.12,602440.0,41.0495,41.0768,40.9767,41.0586,602440.0
2021-05-24 09:30:00,45.69,45.8,45.64,45.65,387110.0,41.5773,41.6774,41.5318,41.5409,387110.0
2021-05-24 09:35:00,45.64,45.95,45.64,45.88,122830.0,41.5318,41.8139,41.5318,41.7502,122830.0
2021-05-24 09:40:00,45.89,45.96,45.85,45.88,82210.0,41.7593,41.823,41.7229,41.7502,82210.0
2021-05-24 09:45:00,45.88,45.94,45.84,45.91,79130.0,41.7502,41.8048,41.7138,41.7775,79130.0
2021-05-24 09:50:00,45.92,45.95,45.87,45.93,82350.0,41.7866,41.8139,41.7411,41.7957,82350.0
2021-05-24 09:55:00,45.94,45.95,45.84,45.87,76750.0,41.8048,41.8139,41.7138,41.7411,76750.0
2021-05-24 10:00:00,45.89,45.9,45.83,45.84,125460.0,41.7593,41.7684,41.7047,41.7138,125460.0
2021-05-24 10:05:00,45.86,45.91,45.83,45.88,65010.0,41.732,41.7775,41.7047,41.7502,65010.0
2021-05-24 10:10:00,45.91,45.96,45.89,45.96,95010.0,41.7775,41.823,41.7593,41.823,95010.0
2021-05-24 10:15:00,45.96,45.99,45.94,45.95,131760.0,41.823,41.8503,41.8048,41.8139,131760.0
2021-05-24 10:20:00,45.96,46.08,45.96,46.07,113570.0,41.823,41.9322,41.823,41.9231,113570.0
2021-05-24 10:25:00,46.05,46.05,45.96,45.96,27330.0,41.9049,41.9049,41.823,41.823,27330.0
2021-05-24 10:30:00,45.98,46.02,45.96,46.0,59000.0,41.8412,41.8776,41.823,41.8594,59000.0
2021-05-24 10:35:00,45.98,46.01,45.98,46.01,36100.0,41.8412,41.8685,41.8412,41.8685,36100.0
2021-05-24 10:40:00,46.01,46.05,46.0,46.0,19000.0,41.8685,41.9049,41.8594,41.8594,19000.0
2021-05-24 10:45:00,46.01,46.02,45.93,45.93,24760.0,41.8685,41.8776,41.7957,41.7957,24760.0
2021-05-24 10:50:00,45.97,46.02,45.97,46.02,18860.0,41.8321,41.8776,41.8321,41.8776,18860.0
2021-05-24 10:55:00,46.03,46.04,45.92,45.92,53590.0,41.8867,41.8958,41.7866,41.7866,53590.0
2021-05-24 11:00:00,45.98,45.98,45.94,45.98,35880.0,41.8412,41.8412,41.8048,41.8412,35880.0
2021-05-24 11:05:00,45.93,45.97,45.93,45.95,22960.0,41.7957,41.8321,41.7957,41.8139,22960.0
2021-05-24 11:10:00,45.95,46.06,45.94,46.05,55620.0,41.8139,41.914,41.8048,41.9049,55620.0
2021-05-24 11:15:00,46.05,46.12,46.05,46.08,78790.0,41.9049,41.9686,41.9049,41.9322,78790.0
2021-05-24 11:20:00,46.09,46.09,46.0,46.05,41500.0,41.9413,41.9413,41.8594,41.9049,41500.0
2021-05-24 11:25:00,46.05,46.07,46.03,46.06,54630.0,41.9049,41.9231,41.8867,41.914,54630.0
2021-05-24 11:30:00,46.07,46.08,46.03,46.03,29100.0,41.9231,41.9322,41.8867,41.8867,29100.0
2021-05-24 11:35:00,46.04,46.04,46.0,46.01,42500.0,41.8958,41.8958,41.8594,41.8685,42500.0
2021-05-24 11:40:00,46.0,46.06,46.0,46.03,36500.0,41.8594,41.914,41.8594,41.8867,36500.0
2021-05-24 11:45:00,46.04,46.07,46.04,46.07,26890.0,41.8958,41.9231,41.8958,41.9231,26890.0
2021-05-24 11:50:00,46.05,46.07,46.02,46.02,35680.0,41.9049,41.9231,41.8776,41.8776,35680.0
2021-05-24 11:55:00,46.01,46.03,46.0,46.02,50980.0,41.8685,41.8867,41.8594,41.8776,50980.0
2021-05-24 12:00:00,46.02,46.03,46.01,46.03,25640.0,41.8776,41.8867,41.8685,41.8867,25640.0
2021-05-24 12:05:00,46.04,46.04,45.99,45.99,30000.0,41.8958,41.8958,41.8503,41.8503,30000.0
2021-05-24 12:10:00,46.0,46.01,45.98,46.01,34780.0,41.8594,41.8685,41.8412,41.8685,34780.0
2021-05-24 12:15:00,46.01,46.04,46.0,46.0,16080.0,41.8685,41.8958,41.8594,41.8594,16080.0
2021-05-24 12:20:00,46.01,46.03,46.0,46.0,22320.0,41.8685,41.8867,41.8594,41.8594,22320.0
2021-05-24 12:25:00,45.98,45.98,45.96,45.98,10000.0,41.8412,41.8412,41.823,41.8412,10000.0
2021-05-24 12:30:00,45.98,46.01,45.98,46.0,23200.0,41.8412,41.8685,41.8412,41.8594,23200.0
2021-05-24 12:35:00,46.02,46.02,46.0,46.01,33120.0,41.8776,41.8776,41.8594,41.8685,33120.0
2021-05-24 12:40:00,46.01,46.01,45.97,45.98,47160.0,41.8685,41.8685,41.8321,41.8412,47160.0
2021-05-24 12:45:00,45.99,46.02,45.97,46.0,37170.0,41.8503,41.8776,41.8321,41.8594,37170.0
2021-05-24 12:50:00,46.0,46.01,45.99,46.0,20280.0,41.8594,41.8685,41.8503,41.8594,20280.0
2021-05-24 12:55:00,45.99,46.01,45.98,45.98,21570.0,41.8503,41.8685,41.8412,41.8412,21570.0
2021-05-24 13:00:00,45.99,46.05,45.99,46.05,37480.0,41.8503,41.9049,41.8503,41.9049,37480.0
2021-05-24 13:05:00,46.04,46.05,46.0,46.01,42720.0,41.8958,41.9049,41.8594,41.8685,42720.0
2021-05-24 13:10:00,46.01,46.05,46.01,46.04,51470.0,41.8685,41.9049,41.8685,41.8958,51470.0
2021-05-24 13:15:00,46.04,46.08,46.04,46.08,80840.0,41.8958,41.9322,41.8958,41.9322,80840.0
2021-05-24 13:20:00,46.08,46.08,46.06,46.07,23500.0,41.9322,41.9322,41.914,41.9231,23500.0
2021-05-24 13:25:00,46.06,46.09,46.05,46.08,25080.0,41.914,41.9413,41.9049,41.9322,25080.0
2021-05-24 13:30:00,46.08,46.13,46.08,46.13,49020.0,41.9322,41.9777,41.9322,41.9777,49020.0
2021-05-24 13:35:00,46.15,46.15,46.12,46.14,35080.0,41.9959,41.9959,41.9686,41.9868,35080.0
2021-05-24 13:40:00,46.14,46.17,46.14,46.16,36780.0,41.9868,42.0141,41.9868,42.005,36780.0
2021-05-24 13:45:00,46.16,46.16,46.14,46.14,24500.0,42.005,42.005,41.9868,41.9868,24500.0
2021-05-24 13:50:00,46.15,46.15,46.11,46.11,25440.0,41.9959,41.9959,41.9595,41.9595,25440.0
2021-05-24 13:55:00,46.11,46.13,46.11,46.11,20000.0,41.9595,41.9777,41.9595,41.9595,20000.0
2021-05-24 14:00:00,46.11,46.17,46.11,46.15,27330.0,41.9595,42.0141,41.9595,41.9959,27330.0
2021-05-24 14:05:00,46.15,46.17,46.14,46.14,44010.0,41.9959,42.0141,41.9868,41.9868,44010.0
2021-05-24 14:10:00,46.15,46.15,46.12,46.14,42360.0,41.9959,41.9959,41.9686,41.9868,42360.0
2021-05-24 14:15:00,46.15,46.16,46.14,46.15,37100.0,41.9959,42.005,41.9868,41.9959,37100.0
2021-05-24 14:20:00,46.16,46.22,46.14,46.21,76990.0,42.005,42.0596,41.9868,42.0505,76990.0
2021-05-24 14:25:00,46.19,46.21,46.18,46.18,64840.0,42.0323,42.0505,42.0232,42.0232,64840.0
2021-05-24 14:30:00,46.21,46.23,46.2,46.23,82200.0,42.0505,42.0687,42.0414,42.0687,82200.0
2021-05-24 14:35:00,46.22,46.24,46.18,46.18,177440.0,42.0596,42.0778,42.0232,42.0232,177440.0
2021-05-24 14:40:00,46.17,46.21,46.17,46.2,59040.0,42.0141,42.0505,42.0141,42.0414,59040.0
2021-05-24 14:45:00,46.21,46.21,46.19,46.19,29790.0,42.0505,42.0505,42.0323,42.0323,29790.0
2021-05-24 14:50:00,46.2,46.21,46.19,46.19,37290.0,42.0414,42.0505,42.0323,42.0323,37290.0
2021-05-24 14:55:00,46.2,46.21,46.13,46.13,86670.0,42.0414,42.0505,41.9777,41.9777,86670.0
2021-05-24 15:00:00,46.11,46.14,46.1,46.1,115250.0,41.9595,41.9868,41.9504,41.9504,115250.0
2021-05-24 15:05:00,46.11,46.13,46.1,46.12,46570.0,41.9595,41.9777,41.9504,41.9686,46570.0
2021-05-24 15:10:00,46.13,46.16,46.12,46.15,60090.0,41.9777,42.005,41.9686,41.9959,60090.0
2021-05-24 15:15:00,46.15,46.15,46.11,46.12,70670.0,41.9959,41.9959,41.9595,41.9686,70670.0
2021-05-24 15:20:00,46.11,46.11,46.05,46.09,47820.0,41.9595,41.9595,41.9049,41.9413,47820.0
2021-05-24 15:25:00,46.08,46.14,46.08,46.13,103400.0,41.9322,41.9868,41.9322,41.9777,103400.0
2021-05-24 15:30:00,46.14,46.14,46.07,46.1,121720.0,41.9868,41.9868,41.9231,41.9504,121720.0
2021-05-24 15:35:00,46.1,46.11,46.06,46.1,133680.0,41.9504,41.9595,41.914,41.9504,133680.0
2021-05-24 15:40:00,46.1,46.14,46.09,46.12,103090.0,41.9504,41.9868,41.9413,41.9686,103090.0
2021-05-24 15:45:00,46.1,46.13,46.08,46.11,153820.0,41.9504,41.9777,41.9322,41.9595,153820.0
2021-05-24 15:50:00,46.06,46.08,45.97,45.97,433090.0,41.914,41.9322,41.8321,41.8321,433090.0
2021-05-24 15:55:00,45.96,46.01,45.9,45.92,762950.0,41.823,41.8685,41.7684,41.7866,762950.0
2021-05-25 09:30:00,46.19,46.25,46.14,46.2,306200.0,42.0323,42.0869,41.9868,42.0414,306200.0
2021-05-25 09:35:00,46.14,46.2,46.08,46.2,120120.0,41.9868,42.0414,41.9322,42.0414,120120.0
2021-05-25 09:40:00,46.21,46.3,46.11,46.11,85810.0,42.0505,42.1324,41.9595,41.9595,85810.0
2021-05-25 09:45:00,46.13,46.16,46.04,46.13,83910.0,41.9777,42.005,41.8958,41.9777,83910.0
2021-05-25 09:50:00,46.08,46.1,45.82,45.89,143490.0,41.9322,41.9504,41.6956,41.7593,143490.0
2021-05-25 09:55:00,45.88,45.98,45.77,45.84,133040.0,41.7502,41.8412,41.6501,41.7138,133040.0
2021-05-25 10:00:00,45.82,45.92,45.79,45.83,64140.0,41.6956,41.7866,41.6683,41.7047,64140.0
2021-05-25 10:05:00,45.86,45.97,45.83,45.86,32200.0,41.732,41.8321,41.7047,41.732,32200.0
2021-05-25 10:10:00,45.85,45.9,45.81,45.85,18620.0,41.7229,41.7684,41.6865,41.7229,18620.0
2021-05-25 10:15:00,45.89,45.89,45.81,45.81,76790.0,41.7593,41.7593,41.6865,41.6865,76790.0
2021-05-25 10:20:00,45.8,45.86,45.8,45.86,66260.0,41.6774,41.732,41.6774,41.732,66260.0
2021-05-25 10:25:00,45.86,45.88,45.8,45.88,49010.0,41.732,41.7502,41.6774,41.7502,49010.0
2021-05-25 10:30:00,45.89,45.94,45.75,45.75,39580.0,41.7593,41.8048,41.6319,41.6319,39580.0
2021-05-25 10:35:00,45.74,45.87,45.74,45.86,41080.0,41.6228,41.7411,41.6228,41.732,41080.0
2021-05-25 10:40:00,45.87,45.9,45.8,45.89,57740.0,41.7411,41.7684,41.6774,41.7593,57740.0
2021-05-25 10:45:00,45.9,45.97,45.88,45.94,83770.0,41.7684,41.8321,41.7502,41.8048,83770.0
2021-05-25 10:50:00,45.96,45.99,45.95,45.98,52110.0,41.823,41.8503,41.8139,41.8412,52110.0
2021-05-25 10:55:00,45.97,46.02,45.97,45.98,59790.0,41.8321,41.8776,41.8321,41.8412,59790.0
2021-05-25 11:00:00,45.99,46.02,45.9,45.9,37280.0,41.8503,41.8776,41.7684,41.7684,37280.0
2021-05-25 11:05:00,45.86,45.89,45.82,45.83,30770.0,41.732,41.7593,41.6956,41.7047,30770.0
2021-05-25 11:10:00,45.83,45.87,45.79,45.83,49140.0,41.7047,41.7411,41.6683,41.7047,49140.0
2021-05-25 11:15:00,45.85,45.85,45.67,45.68,69570.0,41.7229,41.7229,41.5591,41.5682,69570.0
2021-05-25 11:20:00,45.71,45.79,45.68,45.79,23300.0,41.5955,41.6683,41.5682,41.6683,23300.0
2021-05-25 11:25:00,45.78,45.78,45.67,45.67,31770.0,41.6592,41.6592,41.5591,41.5591,31770.0
2021-05-25 11:30:00,45.71,45.72,45.65,45.72,44580.0,41.5955,41.6046,41.5409,41.6046,44580.0
2021-05-25 11:35:00,45.72,45.76,45.72,45.75,15000.0,41.6046,41.641,41.6046,41.6319,15000.0
2021-05-25 11:40:00,45.79,45.8,45.75,45.8,44360.0,41.6683,41.6774,41.6319,41.6774,44360.0
2021-05-25 11:45:00,45.81,45.86,45.8,45.84,40900.0,41.6865,41.732,41.6774,41.7138,40900.0
2021-05-25 11:50:00,45.84,45.84,45.73,45.78,44230.0,41.7138,41.7138,41.6137,41.6592,44230.0
2021-05-25 11:55:00,45.83,45.92,45.83,45.92,17780.0,41.7047,41.7866,41.7047,41.7866,17780.0
2021-05-25 12:00:00,45.9,45.91,45.83,45.86,9000.0,41.7684,41.7775,41.7047,41.732,9000.0
2021-05-25 12:05:00,45.87,45.89,45.82,45.87,40020.0,41.7411,41.7593,41.6956,41.7411,40020.0
2021-05-25 12:10:00,45.88,45.89,45.87,45.88,7990.0,41.7502,41.7593,41.7411,41.7502,7990.0
2021-05-25 12:15:00,45.87,45.88,45.84,45.86,23000.0,41.7411,41.7502,41.7138,41.732,23000.0
2021-05-25 12:20:00,45.87,45.87,45.82,45.83,17770.0,41.7411,41.7411,41.6956,41.7047,17770.0
2021-05-25 12:25:00,45.83,45.85,45.82,45.84,14130.0,41.7047,41.7229,41.6956,41.7138,14130.0
2021-05-25 12:30:00,45.86,45.9,45.86,45.86,8000.0,41.732,41.7684,41.732,41.732,8000.0
2021-05-25 12:35:00,45.87,45.87,45.83,45.84,12000.0,41.7411,41.7411,41.7047,41.7138,12000.0
2021-05-25 12:40:00,45.85,45.85,45.8,45.81,11640.0,41.7229,41.7229,41.6774,41.6865,11640.0
2021-05-25 12:45:00,45.83,45.83,45.81,45.81,9080.0,41.7047,41.7047,41.6865,41.6865,9080.0
2021-05-25 12:50:00,45.78,45.87,45.78,45.87,24120.0,41.6592,41.7411,41.6592,41.7411,24120.0
2021-05-25 12:55:00,45.85,45.86,45.82,45.85,16480.0,41.7229,41.732,41.6956,41.7229,16480.0
2021-05-25 13:00:00,45.83,45.85,45.75,45.75,33170.0,41.7047,41.7229,41.6319,41.6319,33170.0
2021-05-25 13:05:00,45.75,45.84,45.73,45.81,30800.0,41.6319,41.7138,41.6137,41.6865,30800.0
2021-05-25 13:10:00,45.83,45.86,45.82,45.86,52000.0,41.7047,41.732,41.6956,41.732,52000.0
2021-05-25 13:15:00,45.86,45.93,45.86,45.92,14000.0,41.732,41.7957,41.732,41.7866,14000.0
2021-05-25 13:20:00,45.92,45.94,45.91,45.93,23990.0,41.7866,41.8048,41.7775,41.7957,23990.0
2021-05-25 13:25:00,45.91,45.94,45.9,45.94,9140.0,41.7775,41.8048,41.7684,41.8048,9140.0
2021-05-25 13:30:00,45.92,45.94,45.9,45.92,30710.0,41.7866,41.8048,41.7684,41.7866,30710.0
2021-05-25 13:35:00,45.94,45.95,45.88,45.93,26580.0,41.8048,41.8139,41.7502,41.7957,26580.0
2021-05-25 13:40:00,45.89,45.9,45.86,45.87,19300.0,41.7593,41.7684,41.732,41.7411,19300.0
2021-05-25 13:45:00,45.9,45.92,45.9,45.9,9190.0,41.7684,41.7866,41.7684,41.7684,9190.0
2021-05-25 13:50:00,45.92,45.96,45.92,45.92,23270.0,41.7866,41.823,41.7866,41.7866,23270.0
2021-05-25 13:55:00,45.94,45.94,45.89,45.93,11580.0,41.8048,41.8048,41.7593,41.7957,11580.0
2021-05-25 14:00:00,45.93,45.93,45.83,45.85,35970.0,41.7957,41.7957,41.7047,41.7229,35970.0
2021-05-25 14:05:00,45.87,45.9,45.86,45.9,28920.0,41.7411,41.7684,41.732,41.7684,28920.0
2021-05-25 14:10:00,45.88,45.95,45.88,45.93,35410.0,41.7502,41.8139,41.7502,41.7957,35410.0
2021-05-25 14:15:00,45.94,45.97,45.92,45.94,36790.0,41.8048,41.8321,41.7866,41.8048,36790.0
2021-05-25 14:20:00,45.96,46.0,45.95,45.99,30890.0,41.823,41.8594,41.8139,41.8503,30890.0
2021-05-25 14:25:00,45.99,46.01,45.96,45.99,46340.0,41.8503,41.8685,41.823,41.8503,46340.0
2021-05-25 14:30:00,45.98,46.03,45.94,45.94,46640.0,41.8412,41.8867,41.8048,41.8048,46640.0
2021-05-25 14:35:00,45.95,45.98,45.93,45.97,38390.0,41.8139,41.8412,41.7957,41.8321,38390.0
2021-05-25 14:40:00,45.99,46.01,45.97,45.98,49160.0,41.8503,41.8685,41.8321,41.8412,49160.0
2021-05-25 14:45:00,45.99,46.0,45.95,45.98,29100.0,41.8503,41.8594,41.8139,41.8412,29100.0
2021-05-25 14:50:00,46.0,46.0,45.92,45.93,43150.0,41.8594,41.8594,41.7866,41.7957,43150.0
2021-05-25 14:55:00,45.96,45.99,45.96,45.96,59030.0,41.823,41.8503,41.823,41.823,59030.0
2021-05-25 15:00:00,45.96,45.97,45.89,45.89,39250.0,41.823,41.8321,41.7593,41.7593,39250.0
2021-05-25 15:05:00,45.88,45.92,45.87,45.9,32680.0,41.7502,41.7866,41.7411,41.7684,32680.0
2021-05-25 15:10:00,45.88,45.88,45.84,45.84,29620.0,41.7502,41.7502,41.7138,41.7138,29620.0
2021-05-25 15:15:00,45.85,45.89,45.84,45.88,56360.0,41.7229,41.7593,41.7138,41.7502,56360.0
2021-05-25 15:20:00,45.89,45.93,45.86,45.92,53330.0,41.7593,41.7957,41.732,41.7866,53330.0
2021-05-25 15:25:00,45.93,45.95,45.89,45.9,45970.0,41.7957,41.8139,41.7593,41.7684,45970.0
2021-05-25 15:30:00,45.89,45.9,45.83,45.84,44820.0,41.7593,41.7684,41.7047,41.7138,44820.0
2021-05-25 15:35:00,45.85,45.9,45.85,45.9,53090.0,41.7229,41.7684,41.7229,41.7684,53090.0
2021-05-25 15:40:00,45.88,45.9,45.85,45.9,54870.0,41.7502,41.7684,41.7229,41.7684,54870.0
2021-05-25 15:45:00,45.91,45.91,45.85,45.85,87450.0,41.7775,41.7775,41.7229,41.7229,87450.0
2021-05-25 15:50:00,45.84,45.9,45.84,45.87,132960.0,41.7138,41.7684,41.7138,41.7411,132960.0
2021-05-25 15:55:00,45.87,46.0,45.86,45.97,526280.0,41.7411,41.8594,41.732,41.8321,526280.0
2021-05-26 09:30:00,46.15,46.21,46.03,46.14,358910.0,41.9959,42.0505,41.8867,41.9868,358910.0
2021-05-26 09:35:00,46.17,46.17,46.07,46.11,80380.0,42.0141,42.0141,41.9231,41.9595,80380.0
2021-05-26 09:40:00,46.11,46.14,45.97,45.99,91800.0,41.9595,41.9868,41.8321,41.8503,91800.0
2021-05-26 09:45:00,45.98,46.01,45.84,45.86,70270.0,41.8412,41.8685,41.7138,41.732,70270.0
2021-05-26 09:50:00,45.84,45.88,45.79,45.79,54200.0,41.7138,41.7502,41.6683,41.6683,54200.0
2021-05-26 09:55:00,45.78,45.83,45.74,45.74,49370.0,41.6592,41.7047,41.6228,41.6228,49370.0
2021-05-26 10:00:00,45.74,45.76,45.66,45.76,84790.0,41.6228,41.641,41.55,41.641,84790.0
2021-05-26 10:05:00,45.76,45.86,45.76,45.81,50580.0,41.641,41.732,41.641,41.6865,50580.0
2021-05-26 10:10:00,45.83,45.85,45.74,45.75,33520.0,41.7047,41.7229,41.6228,41.6319,33520.0
2021-05-26 10:15:00,45.76,45.87,45.76,45.85,38540.0,41.641,41.7411,41.641,41.7229,38540.0
2021-05-26 10:20:00,45.83,45.84,45.81,45.82,39710.0,41.7047,41.7138,41.6865,41.6956,39710.0
2021-05-26 10:25:00,45.83,45.86,45.8,45.84,40020.0,41.7047,41.732,41.6774,41.7138,40020.0
2021-05-26 10:30:00,45.85,45.92,45.83,45.91,48040.0,41.7229,41.7866,41.7047,41.7775,48040.0
2021-05-26 10:35:00,45.9,45.93,45.87,45.89,51840.0,41.7684,41.7957,41.7411,41.7593,51840.0
2021-05-26 10:40:00,45.91,45.94,45.89,45.89,41980.0,41.7775,41.8048,41.7593,41.7593,41980.0
2021-05-26 10:45:00,45.92,45.92,45.84,45.85,30720.0,41.7866,41.7866,41.7138,41.7229,30720.0
2021-05-26 10:50:00,45.82,45.89,45.81,45.87,42000.0,41.6956,41.7593,41.6865,41.7411,42000.0
2021-05-26 10:55:00,45.86,45.86,45.82,45.82,29520.0,41.732,41.732,41.6956,41.6956,29520.0
2021-05-26 11:00:00,45.81,45.83,45.74,45.74,38660.0,41.6865,41.7047,41.6228,41.6228,38660.0
2021-05-26 11:05:00,45.7,45.75,45.7,45.74,30910.0,41.5864,41.6319,41.5864,41.6228,30910.0
2021-05-26 11:10:00,45.74,45.79,45.72,45.78,47450.0,41.6228,41.6683,41.6046,41.6592,47450.0
2021-05-26 11:15:00,45.8,45.82,45.75,45.77,36000.0,41.6774,41.6956,41.6319,41.6501,36000.0
2021-05-26 11:20:00,45.76,45.77,45.69,45.69,42260.0,41.641,41.6501,41.5773,41.5773,42260.0
2021-05-26 11:25:00,45.69,45.7,45.64,45.67,27080.0,41.5773,41.5864,41.5318,41.5591,27080.0
2021-05-26 11:30:00,45.68,45.68,45.55,45.59,44850.0,41.5682,41.5682,41.4499,41.4863,44850.0
2021-05-26 11:35:00,45.61,45.66,45.61,45.64,14010.0,41.5045,41.55,41.5045,41.5318,14010.0
2021-05-26 11:40:00,45.66,45.72,45.66,45.72,42870.0,41.55,41.6046,41.55,41.6046,42870.0
2021-05-26 11:45:00,45.73,45.76,45.73,45.75,46040.0,41.6137,41.641,41.6137,41.6319,46040.0
2021-05-26 11:50:00,45.75,45.79,45.74,45.78,37120.0,41.6319,41.6683,41.6228,41.6592,37120.0
2021-05-26 11:55:00,45.81,45.84,45.79,45.83,74290.0,41.6865,41.7138,41.6683,41.7047,74290.0
2021-05-26 12:00:00,45.83,45.87,45.82,45.86,32870.0,41.7047,41.7411,41.6956,41.732,32870.0
2021-05-26 12:05:00,45.85,45.86,45.84,45.85,30290.0,41.7229,41.732,41.7138,41.7229,30290.0
2021-05-26 12:10:00,45.86,45.87,45.85,45.85,22690.0,41.732,41.7411,41.7229,41.7229,22690.0
2021-05-26 12:15:00,45.84,45.85,45.82,45.84,22820.0,41.7138,41.7229,41.6956,41.7138,22820.0
2021-05-26 12:20:00,45.84,45.84,45.82,45.84,38100.0,41.7138,41.7138,41.6956,41.7138,38100.0
2021-05-26 12:25:00,45.85,45.89,45.85,45.87,33700.0,41.7229,41.7593,41.7229,41.7411,33700.0
2021-05-26 12:30:00,45.87,45.92,45.87,45.91,40950.0,41.7411,41.7866,41.7411,41.7775,40950.0
2021-05-26 12:35:00,45.89,45.94,45.89,45.92,42180.0,41.7593,41.8048,41.7593,41.7866,42180.0
2021-05-26 12:40:00,45.93,45.94,45.87,45.91,77640.0,41.7957,41.8048,41.7411,41.7775,77640.0
2021-05-26 12:45:00,45.91,45.94,45.87,45.91,71240.0,41.7775,41.8048,41.7411,41.7775,71240.0
2021-05-26 12:50:00,45.91,45.92,45.89,45.92,49710.0,41.7775,41.7866,41.7593,41.7866,49710.0
2021-05-26 12:55:00,45.91,45.94,45.9,45.92,26290.0,41.7775,41.8048,41.7684,41.7866,26290.0
2021-05-26 13:00:00,45.93,45.93,45.89,45.9,37950.0,41.7957,41.7957,41.7593,41.7684,37950.0
2021-05-26 13:05:00,45.91,45.94,45.81,45.81,46050.0,41.7775,41.8048,41.6865,41.6865,46050.0
2021-05-26 13:10:00,45.81,45.82,45.76,45.77,41850.0,41.6865,41.6956,41.641,41.6501,41850.0
2021-05-26 13:15:00,45.78,45.84,45.78,45.83,27580.0,41.6592,41.7138,41.6592,41.7047,27580.0
2021-05-26 13:20:00,45.84,45.85,45.84,45.84,17000.0,41.7138,41.7229,41.7138,41.7138,17000.0
2021-05-26 13:25:00,45.85,45.85,45.81,45.81,12000.0,41.7229,41.7229,41.6865,41.6865,12000.0
2021-05-26 13:30:00,45.83,45.83,45.81,45.82,17070.0,41.7047,41.7047,41.6865,41.6956,17070.0
2021-05-26 13:35:00,45.83,45.84,45.79,45.8,35230.0,41.7047,41.7138,41.6683,41.6774,35230.0
2021-05-26 13:40:00,45.81,45.83,45.77,45.8,32370.0,41.6865,41.7047,41.6501,41.6774,32370.0
2021-05-26 13:45:00,45.81,45.86,45.79,45.86,31480.0,41.6865,41.732,41.6683,41.732,31480.0
2021-05-26 13:50:00,45.85,45.86,45.77,45.78,54940.0,41.7229,41.732,41.6501,41.6592,54940.0
2021-05-26 13:55:00,45.79,45.87,45.79,45.86,34810.0,41.6683,41.7411,41.6683,41.732,34810.0
2021-05-26 14:00:00,45.86,45.89,45.86,45.86,40000.0,41.732,41.7593,41.732,41.732,40000.0
2021-05-26 14:05:00,45.89,45.92,45.88,45.9,80740.0,41.7593,41.7866,41.7502,41.7684,80740.0
2021-05-26 14:10:00,45.9,45.93,45.89,45.91,83750.0,41.7684,41.7957,41.7593,41.7775,83750.0
2021-05-26 14:15:00,45.92,45.94,45.91,45.93,24050.0,41.7866,41.8048,41.7775,41.7957,24050.0
2021-05-26 14:20:00,45.93,45.97,45.93,45.97,53910.0,41.7957,41.8321,41.7957,41.8321,53910.0
2021-05-26 14:25:00,45.96,45.97,45.94,45.96,42330.0,41.823,41.8321,41.8048,41.823,42330.0
2021-05-26 14:30:00,45.97,45.98,45.95,45.96,20260.0,41.8321,41.8412,41.8139,41.823,20260.0
2021-05-26 14:35:00,45.95,45.96,45.92,45.93,21050.0,41.8139,41.823,41.7866,41.7957,21050.0
2021-05-26 14:40:00,45.93,45.95,45.92,45.95,19000.0,41.7957,41.8139,41.7866,41.8139,19000.0
2021-05-26 14:45:00,45.96,45.97,45.94,45.94,11150.0,41.823,41.8321,41.8048,41.8048,11150.0
2021-05-26 14:50:00,45.94,45.94,45.91,45.91,17340.0,41.8048,41.8048,41.7775,41.7775,17340.0
2021-05-26 14:55:00,45.91,45.91,45.87,45.9,15020.0,41.7775,41.7775,41.7411,41.7684,15020.0
2021-05-26 15:00:00,45.9,45.91,45.87,45.9,44580.0,41.7684,41.7775,41.7411,41.7684,44580.0
2021-05-26 15:05:00,45.9,45.92,45.89,45.9,23100.0,41.7684,41.7866,41.7593,41.7684,23100.0
2021-05-26 15:10:00,45.89,45.92,45.88,45.92,37820.0,41.7593,41.7866,41.7502,41.7866,37820.0
2021-05-26 15:15:00,45.93,45.96,45.93,45.95,32010.0,41.7957,41.823,41.7957,41.8139,32010.0
2021-05-26 15:20:00,45.95,46.02,45.95,45.99,84450.0,41.8139,41.8776,41.8139,41.8503,84450.0
2021-05-26 15:25:00,45.99,46.0,45.95,45.98,87000.0,41.8503,41.8594,41.8139,41.8412,87000.0
2021-05-26 15:30:00,45.99,46.02,45.97,45.99,79590.0,41.8503,41.8776,41.8321,41.8503,79590.0
2021-05-26 15:35:00,45.98,46.0,45.94,45.95,43000.0,41.8412,41.8594,41.8048,41.8139,43000.0
2021-05-26 15:40:00,45.94,46.0,45.92,45.96,141090.0,41.8048,41.8594,41.7866,41.823,141090.0
2021-05-26 15:45:00,45.96,46.0,45.94,45.97,96190.0,41.823,41.8594,41.8048,41.8321,96190.0
2021-05-26 15:50:00,45.95,46.01,45.94,45.98,220820.0,41.8139,41.8685,41.8048,41.8412,220820.0
2021-05-26 15:55:00,45.97,46.09,45.95,46.07,452170.0,41.8321,41.9413,41.8139,41.9231,452170.0
2021-05-27 09:30:00,46.0,46.07,45.98,46.03,230560.0,41.8594,41.9231,41.8412,41.8867,230560.0
2021-05-27 09:35:00,45.99,46.16,45.96,46.14,75310.0,41.8503,42.005,41.823,41.9868,75310.0
2021-05-27 09:40:00,46.14,46.18,46.01,46.01,56580.0,41.9868,42.0232,41.8685,41.8685,56580.0
2021-05-27 09:45:00,46.02,46.09,45.99,46.03,42130.0,41.8776,41.9413,41.8503,41.8867,42130.0
2021-05-27 09:50:00,46.08,46.13,46.04,46.13,41890.0,41.9322,41.9777,41.8958,41.9777,41890.0
2021-05-27 09:55:00,46.11,46.14,46.07,46.08,19200.0,41.9595,41.9868,41.9231,41.9322,19200.0
2021-05-27 10:00:00,46.06,46.19,46.01,46.17,41430.0,41.914,42.0323,41.8685,42.0141,41430.0
2021-05-27 10:05:00,46.15,46.25,46.11,46.23,89740.0,41.9959,42.0869,41.9595,42.0687,89740.0
2021-05-27 10:10:00,46.23,46.25,46.2,46.23,37310.0,42.0687,42.0869,42.0414,42.0687,37310.0
2021-05-27 10:15:00,46.25,46.37,46.23,46.34,73580.0,42.0869,42.1961,42.0687,42.1688,73580.0
2021-05-27 10:20:00,46.36,46.36,46.29,46.32,36450.0,42.187,42.187,42.1233,42.1506,36450.0
2021-05-27 10:25:00,46.34,46.36,46.31,46.34,25300.0,42.1688,42.187,42.1415,42.1688,25300.0
2021-05-27 10:30:00,46.35,46.46,46.33,46.44,89320.0,42.1779,42.278,42.1597,42.2598,89320.0
2021-05-27 10:35:00,46.49,46.54,46.46,46.51,70580.0,42.3053,42.3508,42.278,42.3235,70580.0
2021-05-27 10:40:00,46.53,46.53,46.42,46.49,49570.0,42.3417,42.3417,42.2416,42.3053,49570.0
2021-05-27 10:45:00,46.48,46.49,46.45,46.48,89170.0,42.2962,42.3053,42.2689,42.2962,89170.0
2021-05-27 10:50:00,46.49,46.49,46.3,46.4,88040.0,42.3053,42.3053,42.1324,42.2234,88040.0
2021-05-27 10:55:00,46.41,46.48,46.36,46.44,86120.0,42.2325,42.2962,42.187,42.2598,86120.0
2021-05-27 11:00:00,46.45,46.55,46.44,46.51,149050.0,42.2689,42.3599,42.2598,42.3235,149050.0
2021-05-27 11:05:00,46.5,46.62,46.49,46.62,91290.0,42.3144,42.4236,42.3053,42.4236,91290.0
2021-05-27 11:10:00,46.6,46.65,46.59,46.65,31460.0,42.4054,42.4509,42.3963,42.4509,31460.0
2021-05-27 11:15:00,46.65,46.69,46.64,46.69,106620.0,42.4509,42.4873,42.4418,42.4873,106620.0
2021-05-27 11:20:00,46.68,46.7,46.66,46.67,110020.0,42.4782,42.4964,42.46,42.4691,110020.0
2021-05-27 11:25:00,46.67,46.67,46.56,46.56,60830.0,42.4691,42.4691,42.369,42.369,60830.0
2021-05-27 11:30:00,46.54,46.58,46.5,46.56,64240.0,42.3508,42.3872,42.3144,42.369,64240.0
2021-05-27 11:35:00,46.56,46.6,46.54,46.57,50740.0,42.369,42.4054,42.3508,42.3781,50740.0
2021-05-27 11:40:00,46.58,46.67,46.57,46.65,95550.0,42.3872,42.4691,42.3781,42.4509,95550.0
2021-05-27 11:45:00,46.65,46.66,46.57,46.6,89470.0,42.4509,42.46,42.3781,42.4054,89470.0
2021-05-27 11:50:00,46.59,46.61,46.54,46.58,77340.0,42.3963,42.4145,42.3508,42.3872,77340.0
2021-05-27 11:55:00,46.58,46.67,46.58,46.66,52220.0,42.3872,42.4691,42.3872,42.46,52220.0
2021-05-27 12:00:00,46.66,46.66,46.62,46.62,75500.0,42.46,42.46,42.4236,42.4236,75500.0
2021-05-27 12:05:00,46.62,46.64,46.62,46.63,51560.0,42.4236,42.4418,42.4236,42.4327,51560.0
2021-05-27 12:10:00,46.63,46.66,46.62,46.66,54430.0,42.4327,42.46,42.4236,42.46,54430.0
2021-05-27 12:15:00,46.66,46.67,46.63,46.65,67360.0,42.46,42.4691,42.4327,42.4509,67360.0
2021-05-27 12:20:00,46.66,46.66,46.62,46.62,50950.0,42.46,42.46,42.4236,42.4236,50950.0
2021-05-27 12:25:00,46.61,46.63,46.61,46.61,31750.0,42.4145,42.4327,42.4145,42.4145,31750.0
2021-05-27 12:30:00,46.64,46.65,46.55,46.56,109440.0,42.4418,42.4509,42.3599,42.369,109440.0
2021-05-27 12:35:00,46.56,46.58,46.54,46.56,52210.0,42.369,42.3872,42.3508,42.369,52210.0
2021-05-27 12:40:00,46.56,46.59,46.56,46.58,71610.0,42.369,42.3963,42.369,42.3872,71610.0
2021-05-27 12:45:00,46.58,46.6,46.57,46.57,43350.0,42.3872,42.4054,42.3781,42.3781,43350.0
2021-05-27 12:50:00,46.58,46.64,46.58,46.64,89170.0,42.3872,42.4418,42.3872,42.4418,89170.0
2021-05-27 12:55:00,46.63,46.64,46.56,46.56,84360.0,42.4327,42.4418,42.369,42.369,84360.0
2021-05-27 13:00:00,46.58,46.63,46.55,46.6,57000.0,42.3872,42.4327,42.3599,42.4054,57000.0
2021-05-27 13:05:00,46.59,46.63,46.59,46.6,64290.0,42.3963,42.4327,42.3963,42.4054,64290.0
2021-05-27 13:10:00,46.6,46.65,46.6,46.62,61700.0,42.4054,42.4509,42.4054,42.4236,61700.0
2021-05-27 13:15:00,46.63,46.65,46.59,46.63,39000.0,42.4327,42.4509,42.3963,42.4327,39000.0
2021-05-27 13:20:00,46.64,46.66,46.63,46.63,65560.0,42.4418,42.46,42.4327,42.4327,65560.0
2021-05-27 13:25:00,46.63,46.63,46.59,46.6,40130.0,42.4327,42.4327,42.3963,42.4054,40130.0
2021-05-27 13:30:00,46.6,46.6,46.53,46.57,65130.0,42.4054,42.4054,42.3417,42.3781,65130.0
2021-05-27 13:35:00,46.58,46.63,46.52,46.57,64170.0,42.3872,42.4327,42.3326,42.3781,64170.0
2021-05-27 13:40:00,46.58,46.61,46.56,46.59,38830.0,42.3872,42.4145,42.369,42.3963,38830.0
2021-05-27 13:45:00,46.59,46.62,46.57,46.57,33610.0,42.3963,42.4236,42.3781,42.3781,33610.0
2021-05-27 13:50:00,46.59,46.63,46.59,46.6,26280.0,42.3963,42.4327,42.3963,42.4054,26280.0
2021-05-27 13:55:00,46.6,46.61,46.58,46.61,23980.0,42.4054,42.4145,42.3872,42.4145,23980.0
2021-05-27 14:00:00,46.6,46.61,46.52,46.55,55930.0,42.4054,42.4145,42.3326,42.3599,55930.0
2021-05-27 14:05:00,46.54,46.57,46.49,46.49,56060.0,42.3508,42.3781,42.3053,42.3053,56060.0
2021-05-27 14:10:00,46.5,46.55,46.49,46.55,41060.0,42.3144,42.3599,42.3053,42.3599,41060.0
2021-05-27 14:15:00,46.52,46.54,46.49,46.52,65090.0,42.3326,42.3508,42.3053,42.3326,65090.0
2021-05-27 14:20:00,46.52,46.54,46.48,46.49,61480.0,42.3326,42.3508,42.2962,42.3053,61480.0
2021-05-27 14:25:00,46.5,46.56,46.47,46.56,75220.0,42.3144,42.369,42.2871,42.369,75220.0
2021-05-27 14:30:00,46.55,46.57,46.52,46.57,63830.0,42.3599,42.3781,42.3326,42.3781,63830.0
2021-05-27 14:35:00,46.56,46.6,46.55,46.56,330840.0,42.369,42.4054,42.3599,42.369,330840.0
2021-05-27 14:40:00,46.57,46.57,46.55,46.57,19090.0,42.3781,42.3781,42.3599,42.3781,19090.0
2021-05-27 14:45:00,46.58,46.6,46.56,46.58,68220.0,42.3872,42.4054,42.369,42.3872,68220.0
2021-05-27 14:50:00,46.58,46.59,46.56,46.59,41910.0,42.3872,42.3963,42.369,42.3963,41910.0
2021-05-27 14:55:00,46.6,46.62,46.56,46.56,98810.0,42.4054,42.4236,42.369,42.369,98810.0
2021-05-27 15:00:00,46.57,46.58,46.48,46.5,41780.0,42.3781,42.3872,42.2962,42.3144,41780.0
2021-05-27 15:05:00,46.5,46.51,46.47,46.5,46730.0,42.3144,42.3235,42.2871,42.3144,46730.0
2021-05-27 15:10:00,46.51,46.56,46.49,46.55,55750.0,42.3235,42.369,42.3053,42.3599,55750.0
2021-05-27 15:15:00,46.56,46.58,46.55,46.57,78970.0,42.369,42.3872,42.3599,42.3781,78970.0
2021-05-27 15:20:00,46.56,46.58,46.53,46.56,70630.0,42.369,42.3872,42.3417,42.369,70630.0
2021-05-27 15:25:00,46.56,46.61,46.56,46.57,77310.0,42.369,42.4145,42.369,42.3781,77310.0
2021-05-27 15:30:00,46.58,46.59,46.52,46.54,90980.0,42.3872,42.3963,42.3326,42.3508,90980.0
2021-05-27 15:35:00,46.54,46.62,46.54,46.61,135080.0,42.3508,42.4236,42.3508,42.4145,135080.0
2021-05-27 15:40:00,46.61,46.63,46.56,46.56,121330.0,42.4145,42.4327,42.369,42.369,121330.0
2021-05-27 15:45:00,46.57,46.61,46.54,46.54,186160.0,42.3781,42.4145,42.3508,42.3508,186160.0
2021-05-27 15:50:00,46.53,46.8,46.53,46.78,797330.0,42.3417,42.5874,42.3417,42.5692,797330.0
2021-05-27 15:55:00,46.76,46.84,46.73,46.78,1263080.0,42.551,42.6238,42.5237,42.5692,1263080.0
2021-05-28 09:30:00,47.0,47.2,46.8,46.95,574140.0,42.7694,42.9514,42.5874,42.7239,574140.0
2021-05-28 09:35:00,46.97,47.05,46.94,47.05,79480.0,42.7421,42.8149,42.7148,42.8149,79480.0
2021-05-28 09:40:00,47.05,47.09,47.01,47.04,112670.0,42.8149,42.8513,42.7785,42.8058,112670.0
2021-05-28 09:45:00,47.03,47.09,46.95,47.05,112620.0,42.7967,42.8513,42.7239,42.8149,112620.0
2021-05-28 09:50:00,47.06,47.07,46.9,46.93,130140.0,42.824,42.8331,42.6784,42.7057,130140.0
2021-05-28 09:55:00,46.93,47.06,46.93,47.06,40240.0,42.7057,42.824,42.7057,42.824,40240.0
2021-05-28 10:00:00,47.04,47.04,46.89,46.9,101530.0,42.8058,42.8058,42.6693,42.6784,101530.0
2021-05-28 10:05:00,46.92,46.95,46.87,46.87,34000.0,42.6966,42.7239,42.6511,42.6511,34000.0
2021-05-28 10:10:00,46.86,46.96,46.84,46.95,68420.0,42.642,42.733,42.6238,42.7239,68420.0
2021-05-28 10:15:00,46.93,46.96,46.88,46.96,39530.0,42.7057,42.733,42.6602,42.733,39530.0
2021-05-28 10:20:00,46.95,46.97,46.87,46.9,57600.0,42.7239,42.7421,42.6511,42.6784,57600.0
2021-05-28 10:25:00,46.89,46.89,46.77,46.8,35970.0,42.6693,42.6693,42.5601,42.5874,35970.0
2021-05-28 10:30:00,46.79,46.89,46.79,46.87,25000.0,42.5783,42.6693,42.5783,42.6511,25000.0
2021-05-28 10:35:00,46.89,46.91,46.84,46.87,51210.0,42.6693,42.6875,42.6238,42.6511,51210.0
2021-05-28 10:40:00,46.88,46.96,46.87,46.94,37140.0,42.6602,42.733,42.6511,42.7148,37140.0
2021-05-28 10:45:00,46.95,46.96,46.9,46.9,42140.0,42.7239,42.733,42.6784,42.6784,42140.0
2021-05-28 10:50:00,46.9,46.94,46.9,46.94,35650.0,42.6784,42.7148,42.6784,42.7148,35650.0
2021-05-28 10:55:00,46.93,46.96,46.91,46.92,19000.0,42.7057,42.733,42.6875,42.6966,19000.0
2021-05-28 11:00:00,46.94,46.98,46.94,46.96,33000.0,42.7148,42.7512,42.7148,42.733,33000.0
2021-05-28 11:05:00,46.96,46.98,46.93,46.96,28500.0,42.733,42.7512,42.7057,42.733,28500.0
2021-05-28 11:10:00,46.98,47.04,46.97,47.03,60370.0,42.7512,42.8058,42.7421,42.7967,60370.0
2021-05-28 11:15:00,47.02,47.13,47.01,47.13,65750.0,42.7876,42.8877,42.7785,42.8877,65750.0
2021-05-28 11:20:00,47.13,47.2,47.13,47.19,97060.0,42.8877,42.9514,42.8877,42.9423,97060.0
2021-05-28 11:25:00,47.19,47.2,47.15,47.19,127640.0,42.9423,42.9514,42.9059,42.9423,127640.0
2021-05-28 11:30:00,47.19,47.27,47.16,47.2,239310.0,42.9423,43.0151,42.915,42.9514,239310.0
2021-05-28 11:35:00,47.21,47.29,47.18,47.23,220030.0,42.9605,43.0333,42.9332,42.9787,220030.0
2021-05-28 11:40:00,47.21,47.27,47.19,47.25,47960.0,42.9605,43.0151,42.9423,42.9969,47960.0
2021-05-28 11:45:00,47.27,47.3,47.24,47.24,108500.0,43.0151,43.0424,42.9878,42.9878,108500.0
2021-05-28 11:50:00,47.24,47.26,47.22,47.25,59420.0,42.9878,43.006,42.9696,42.9969,59420.0
2021-05-28 11:55:00,47.24,47.26,47.22,47.24,41480.0,42.9878,43.006,42.9696,42.9878,41480.0
2021-05-28 12:00:00,47.24,47.32,47.23,47.32,38190.0,42.9878,43.0606,42.9787,43.0606,38190.0
2021-05-28 12:05:00,47.33,47.33,47.26,47.26,51250.0,43.0697,43.0697,43.006,43.006,51250.0
2021-05-28 12:10:00,47.26,47.31,47.26,47.29,37130.0,43.006,43.0515,43.006,43.0333,37130.0
2021-05-28 12:15:00,47.29,47.31,47.26,47.26,43570.0,43.0333,43.0515,43.006,43.006,43570.0
2021-05-28 12:20:00,47.26,47.29,47.22,47.23,36590.0,43.006,43.0333,42.9696,42.9787,36590.0
2021-05-28 12:25:00,47.22,47.27,47.21,47.24,114870.0,42.9696,43.0151,42.9605,42.9878,114870.0
2021-05-28 12:30:00,47.24,47.24,47.21,47.23,42590.0,42.9878,42.9878,42.9605,42.9787,42590.0
2021-05-28 12:35:00,47.23,47.27,47.23,47.25,27120.0,42.9787,43.0151,42.9787,42.9969,27120.0
2021-05-28 12:40:00,47.26,47.26,47.21,47.23,47080.0,43.006,43.006,42.9605,42.9787,47080.0
2021-05-28 12:45:00,47.22,47.25,47.18,47.2,47000.0,42.9696,42.9969,42.9332,42.9514,47000.0
2021-05-28 12:50:00,47.21,47.25,47.21,47.23,29000.0,42.9605,42.9969,42.9605,42.9787,29000.0
2021-05-28 12:55:00,47.23,47.25,47.23,47.24,37080.0,42.9787,42.9969,42.9787,42.9878,37080.0
2021-05-28 13:00:00,47.25,47.27,47.24,47.24,11880.0,42.9969,43.0151,42.9878,42.9878,11880.0
2021-05-28 13:05:00,47.25,47.29,47.25,47.27,43310.0,42.9969,43.0333,42.9969,43.0151,43310.0
2021-05-28 13:10:00,47.27,47.28,47.26,47.27,40870.0,43.0151,43.0242,43.006,43.0151,40870.0
2021-05-28 13:15:00,47.27,47.28,47.26,47.27,41350.0,43.0151,43.0242,43.006,43.0151,41350.0
2021-05-28 13:20:00,47.27,47.27,47.2,47.23,55530.0,43.0151,43.0151,42.9514,42.9787,55530.0
2021-05-28 13:25:00,47.21,47.23,47.2,47.21,98290.0,42.9605,42.9787,42.9514,42.9605,98290.0
2021-05-28 13:30:00,47.21,47.24,47.19,47.24,56060.0,42.9605,42.9878,42.9423,42.9878,56060.0
2021-05-28 13:35:00,47.23,47.25,47.16,47.19,116650.0,42.9787,42.9969,42.915,42.9423,116650.0
2021-05-28 13:40:00,47.18,47.24,47.18,47.22,79360.0,42.9332,42.9878,42.9332,42.9696,79360.0
2021-05-28 13:45:00,47.24,47.24,47.16,47.23,150390.0,42.9878,42.9878,42.915,42.9787,150390.0
2021-05-28 13:50:00,47.22,47.22,47.2,47.21,28200.0,42.9696,42.9696,42.9514,42.9605,28200.0
2021-05-28 13:55:00,47.21,47.21,47.13,47.15,73250.0,42.9605,42.9605,42.8877,42.9059,73250.0
2021-05-28 14:00:00,47.16,47.19,47.15,47.17,67820.0,42.915,42.9423,42.9059,42.9241,67820.0
2021-05-28 14:05:00,47.17,47.24,47.15,47.19,165380.0,42.9241,42.9878,42.9059,42.9423,165380.0
2021-05-28 14:10:00,47.2,47.26,47.17,47.25,132060.0,42.9514,43.006,42.9241,42.9969,132060.0
2021-05-28 14:15:00,47.24,47.26,47.22,47.24,47590.0,42.9878,43.006,42.9696,42.9878,47590.0
2021-05-28 14:20:00,47.23,47.24,47.21,47.24,39000.0,42.9787,42.9878,42.9605,42.9878,39000.0
2021-05-28 14:25:00,47.23,47.25,47.22,47.23,27080.0,42.9787,42.9969,42.9696,42.9787,27080.0
2021-05-28 14:30:00,47.25,47.25,47.22,47.23,15540.0,42.9969,42.9969,42.9696,42.9787,15540.0
2021-05-28 14:35:00,47.22,47.24,47.2,47.22,51690.0,42.9696,42.9878,42.9514,42.9696,51690.0
2021-05-28 14:40:00,47.23,47.26,47.23,47.26,29380.0,42.9787,43.006,42.9787,43.006,29380.0
2021-05-28 14:45:00,47.27,47.27,47.26,47.26,19730.0,43.0151,43.0151,43.006,43.006,19730.0
2021-05-28 14:50:00,47.26,47.27,47.24,47.26,33090.0,43.006,43.0151,42.9878,43.006,33090.0
2021-05-28 14:55:00,47.27,47.28,47.24,47.24,41160.0,43.0151,43.0242,42.9878,42.9878,41160.0
2021-05-28 15:00:00,47.23,47.26,47.22,47.26,48790.0,42.9787,43.006,42.9696,43.006,48790.0
2021-05-28 15:05:00,47.26,47.28,47.2,47.24,97990.0,43.006,43.0242,42.9514,42.9878,97990.0
2021-05-28 15:10:00,47.22,47.24,47.17,47.21,89990.0,42.9696,42.9878,42.9241,42.9605,89990.0
2021-05-28 15:15:00,47.22,47.3,47.22,47.29,96870.0,42.9696,43.0424,42.9696,43.0333,96870.0
2021-05-28 15:20:00,47.29,47.3,47.28,47.3,163400.0,43.0333,43.0424,43.0242,43.0424,163400.0
2021-05-28 15:25:00,47.29,47.36,47.28,47.36,151780.0,43.0333,43.097,43.0242,43.097,151780.0
2021-05-28 15:30:00,47.34,47.41,47.34,47.38,226840.0,43.0788,43.1425,43.0788,43.1152,226840.0
2021-05-28 15:35:00,47.37,47.42,47.37,47.4,236880.0,43.1061,43.1516,43.1061,43.1334,236880.0
2021-05-28 15:40:00,47.38,47.44,47.38,47.43,311790.0,43.1152,43.1698,43.1152,43.1607,311790.0
2021-05-28 15:45:00,47.43,47.46,47.35,47.38,955490.0,43.1607,43.188,43.0879,43.1152,955490.0
2021-05-28 15:50:00,47.35,47.39,47.15,47.21,647880.0,43.0879,43.1243,42.9059,42.9605,647880.0
2021-05-28 15:55:00,47.2,47.31,47.16,47.25,1389280.0,42.9514,43.0515,42.915,42.9969,1389280.0
2021-06-01 09:30:00,47.54,47.7,47.54,47.61,340320.0,43.2608,43.4064,43.2608,43.3245,340320.0
2021-06-01 09:35:00,47.61,47.68,47.6,47.65,48260.0,43.3245,43.3882,43.3154,43.3609,48260.0
2021-06-01 09:40:00,47.67,47.8,47.65,47.76,77890.0,43.3791,43.4974,43.3609,43.461,77890.0
2021-06-01 09:45:00,47.78,47.78,47.62,47.65,55910.0,43.4792,43.4792,43.3336,43.3609,55910.0
2021-06-01 09:50:00,47.66,47.69,47.5,47.58,94930.0,43.37,43.3973,43.2244,43.2972,94930.0
2021-06-01 09:55:00,47.54,47.59,47.51,47.58,62540.0,43.2608,43.3063,43.2335,43.2972,62540.0
2021-06-01 10:00:00,47.6,47.63,47.53,47.53,89830.0,43.3154,43.3427,43.2517,43.2517,89830.0
2021-06-01 10:05:00,47.54,47.56,47.49,47.53,40000.0,43.2608,43.279,43.2153,43.2517,40000.0
2021-06-01 10:10:00,47.5,47.52,47.28,47.29,314670.0,43.2244,43.2426,43.0242,43.0333,314670.0
2021-06-01 10:15:00,47.29,47.3,47.15,47.25,104070.0,43.0333,43.0424,42.9059,42.9969,104070.0
2021-06-01 10:20:00,47.24,47.33,47.13,47.33,47740.0,42.9878,43.0697,42.8877,43.0697,47740.0
2021-06-01 10:25:00,47.34,47.35,47.29,47.33,52400.0,43.0788,43.0879,43.0333,43.0697,52400.0
2021-06-01 10:30:00,47.35,47.41,47.32,47.36,74040.0,43.0879,43.1425,43.0606,43.097,74040.0
2021-06-01 10:35:00,47.32,47.35,47.17,47.2,56410.0,43.0606,43.0879,42.9241,42.9514,56410.0
2021-06-01 10:40:00,47.18,47.34,47.18,47.22,72710.0,42.9332,43.0788,42.9332,42.9696,72710.0
2021-06-01 10:45:00,47.2,47.21,46.89,46.9,210030.0,42.9514,42.9605,42.6693,42.6784,210030.0
2021-06-01 10:50:00,46.9,46.93,46.76,46.84,209310.0,42.6784,42.7057,42.551,42.6238,209310.0
2021-06-01 10:55:00,46.8,46.84,46.72,46.82,124190.0,42.5874,42.6238,42.5146,42.6056,124190.0
2021-06-01 11:00:00,46.84,46.91,46.8,46.85,80390.0,42.6238,42.6875,42.5874,42.6329,80390.0
2021-06-01 11:05:00,46.87,46.89,46.81,46.86,83600.0,42.6511,42.6693,42.5965,42.642,83600.0
2021-06-01 11:10:00,46.87,46.93,46.86,46.91,76130.0,42.6511,42.7057,42.642,42.6875,76130.0
2021-06-01 11:15:00,46.92,46.97,46.9,46.96,45030.0,42.6966,42.7421,42.6784,42.733,45030.0
2021-06-01 11:20:00,46.96,47.04,46.96,47.04,32460.0,42.733,42.8058,42.733,42.8058,32460.0
2021-06-01 11:25:00,47.03,47.04,47.0,47.02,40240.0,42.7967,42.8058,42.7694,42.7876,40240.0
2021-06-01 11:30:00,47.02,47.04,46.98,47.04,48560.0,42.7876,42.8058,42.7512,42.8058,48560.0
2021-06-01 11:35:00,47.04,47.11,47.04,47.07,21370.0,42.8058,42.8695,42.8058,42.8331,21370.0
2021-06-01 11:40:00,47.06,47.07,47.01,47.04,40000.0,42.824,42.8331,42.7785,42.8058,40000.0
2021-06-01 11:45:00,47.04,47.04,46.98,47.0,63670.0,42.8058,42.8058,42.7512,42.7694,63670.0
2021-06-01 11:50:00,46.98,47.03,46.97,47.03,38810.0,42.7512,42.7967,42.7421,42.7967,38810.0
2021-06-01 11:55:00,47.03,47.12,47.01,47.11,55190.0,42.7967,42.8786,42.7785,42.8695,55190.0
2021-06-01 12:00:00,47.12,47.12,47.06,47.09,46000.0,42.8786,42.8786,42.824,42.8513,46000.0
2021-06-01 12:05:00,47.08,47.08,47.01,47.06,54280.0,42.8422,42.8422,42.7785,42.824,54280.0
2021-06-01 12:10:00,47.06,47.06,47.02,47.04,16000.0,42.824,42.824,42.7876,42.8058,16000.0
2021-06-01 12:15:00,47.05,47.06,47.02,47.03,34550.0,42.8149,42.824,42.7876,42.7967,34550.0
2021-06-01 12:20:00,47.03,47.07,47.02,47.04,36370.0,42.7967,42.8331,42.7876,42.8058,36370.0
2021-06-01 12:25:00,47.06,47.08,47.03,47.06,41250.0,42.824,42.8422,42.7967,42.824,41250.0
2021-06-01 12:30:00,47.06,47.06,47.0,47.0,34330.0,42.824,42.824,42.7694,42.7694,34330.0
2021-06-01 12:35:00,47.0,47.02,46.94,46.98,35750.0,42.7694,42.7876,42.7148,42.7512,35750.0
2021-06-01 12:40:00,46.99,47.0,46.97,46.99,36000.0,42.7603,42.7694,42.7421,42.7603,36000.0
2021-06-01 12:45:00,46.99,47.0,46.94,46.94,46410.0,42.7603,42.7694,42.7148,42.7148,46410.0
2021-06-01 12:50:00,46.93,46.94,46.89,46.91,43940.0,42.7057,42.7148,42.6693,42.6875,43940.0
2021-06-01 12:55:00,46.88,46.89,46.84,46.89,26050.0,42.6602,42.6693,42.6238,42.6693,26050.0
2021-06-01 13:00:00,46.87,46.9,46.84,46.84,48240.0,42.6511,42.6784,42.6238,42.6238,48240.0
2021-06-01 13:05:00,46.8,46.87,46.77,46.84,83040.0,42.5874,42.6511,42.5601,42.6238,83040.0
2021-06-01 13:10:00,46.85,46.85,46.82,46.84,30000.0,42.6329,42.6329,42.6056,42.6238,30000.0
2021-06-01 13:15:00,46.85,46.85,46.79,46.83,31410.0,42.6329,42.6329,42.5783,42.6147,31410.0
2021-06-01 13:20:00,46.82,46.89,46.79,46.88,60640.0,42.6056,42.6693,42.5783,42.6602,60640.0
2021-06-01 13:25:00,46.88,46.94,46.86,46.92,45630.0,42.6602,42.7148,42.642,42.6966,45630.0
2021-06-01 13:30:00,46.92,46.96,46.92,46.96,24000.0,42.6966,42.733,42.6966,42.733,24000.0
2021-06-01 13:35:00,46.95,46.97,46.92,46.96,39110.0,42.7239,42.7421,42.6966,42.733,39110.0
2021-06-01 13:40:00,46.95,46.95,46.89,46.91,40760.0,42.7239,42.7239,42.6693,42.6875,40760.0
2021-06-01 13:45:00,46.92,46.95,46.91,46.94,44000.0,42.6966,42.7239,42.6875,42.7148,44000.0
2021-06-01 13:50:00,46.94,46.95,46.91,46.92,23440.0,42.7148,42.7239,42.6875,42.6966,23440.0
2021-06-01 13:55:00,46.93,46.95,46.92,46.95,14400.0,42.7057,42.7239,42.6966,42.7239,14400.0
2021-06-01 14:00:00,46.93,46.94,46.9,46.9,42080.0,42.7057,42.7148,42.6784,42.6784,42080.0
2021-06-01 14:05:00,46.92,46.93,46.89,46.89,22100.0,42.6966,42.7057,42.6693,42.6693,22100.0
2021-06-01 14:10:00,46.89,46.92,46.87,46.88,16000.0,42.6693,42.6966,42.6511,42.6602,16000.0
2021-06-01 14:15:00,46.87,46.89,46.85,46.87,35010.0,42.6511,42.6693,42.6329,42.6511,35010.0
2021-06-01 14:20:00,46.88,46.98,46.88,46.97,64940.0,42.6602,42.7512,42.6602,42.7421,64940.0
2021-06-01 14:25:00,46.98,47.03,46.96,47.01,61730.0,42.7512,42.7967,42.733,42.7785,61730.0
2021-06-01 14:30:00,47.01,47.02,46.99,47.0,43350.0,42.7785,42.7876,42.7603,42.7694,43350.0
2021-06-01 14:35:00,47.01,47.09,47.01,47.07,57740.0,42.7785,42.8513,42.7785,42.8331,57740.0
2021-06-01 14:40:00,47.08,47.12,47.08,47.09,108010.0,42.8422,42.8786,42.8422,42.8513,108010.0
2021-06-01 14:45:00,47.07,47.1,47.07,47.09,25010.0,42.8331,42.8604,42.8331,42.8513,25010.0
2021-06-01 14:50:00,47.1,47.14,47.08,47.11,107930.0,42.8604,42.8968,42.8422,42.8695,107930.0
2021-06-01 14:55:00,47.12,47.18,47.12,47.18,98030.0,42.8786,42.9332,42.8786,42.9332,98030.0
2021-06-01 15:00:00,47.19,47.2,47.17,47.2,65660.0,42.9423,42.9514,42.9241,42.9514,65660.0
2021-06-01 15:05:00,47.2,47.2,47.13,47.15,85310.0,42.9514,42.9514,42.8877,42.9059,85310.0
2021-06-01 15:10:00,47.15,47.15,47.11,47.12,44750.0,42.9059,42.9059,42.8695,42.8786,44750.0
2021-06-01 15:15:00,47.12,47.13,47.09,47.11,58130.0,42.8786,42.8877,42.8513,42.8695,58130.0
2021-06-01 15:20:00,47.11,47.12,47.07,47.07,30350.0,42.8695,42.8786,42.8331,42.8331,30350.0
2021-06-01 15:25:00,47.07,47.07,47.02,47.02,38630.0,42.8331,42.8331,42.7876,42.7876,38630.0
2021-06-01 15:30:00,47.02,47.03,47.0,47.03,73650.0,42.7876,42.7967,42.7694,42.7967,73650.0
2021-06-01 15:35:00,47.02,47.03,46.98,47.01,143310.0,42.7876,42.7967,42.7512,42.7785,143310.0
2021-06-01 15:40:00,47.01,47.02,46.94,46.95,83520.0,42.7785,42.7876,42.7148,42.7239,83520.0
2021-06-01 15:45:00,46.96,47.02,46.95,47.02,123410.0,42.733,42.7876,42.7239,42.7876,123410.0
2021-06-01 15:50:00,47.01,47.02,46.92,46.97,224540.0,42.7785,42.7876,42.6966,42.7421,224540.0
2021-06-01 15:55:00,46.96,46.96,46.78,46.86,916220.0,42.733,42.733,42.5692,42.642,916220.0
2021-06-02 09:30:00,47.18,47.23,46.95,47.06,339010.0,42.9332,42.9787,42.7239,42.824,339010.0
2021-06-02 09:35:00,47.07,47.29,47.07,47.25,294400.0,42.8331,43.0333,42.8331,42.9969,294400.0
2021-06-02 09:40:00,47.27,47.35,47.25,47.29,126260.0,43.0151,43.0879,42.9969,43.0333,126260.0
2021-06-02 09:45:00,47.31,47.6,47.3,47.6,225300.0,43.0515,43.3154,43.0424,43.3154,225300.0
2021-06-02 09:50:00,47.63,47.63,47.5,47.58,105750.0,43.3427,43.3427,43.2244,43.2972,105750.0
2021-06-02 09:55:00,47.56,47.58,47.39,47.4,84290.0,43.279,43.2972,43.1243,43.1334,84290.0
2021-06-02 10:00:00,47.39,47.46,47.31,47.44,84670.0,43.1243,43.188,43.0515,43.1698,84670.0
2021-06-02 10:05:00,47.42,47.49,47.36,47.49,64910.0,43.1516,43.2153,43.097,43.2153,64910.0
2021-06-02 10:10:00,47.48,47.54,47.41,47.45,47980.0,43.2062,43.2608,43.1425,43.1789,47980.0
2021-06-02 10:15:00,47.45,47.5,47.42,47.48,93630.0,43.1789,43.2244,43.1516,43.2062,93630.0
2021-06-02 10:20:00,47.49,47.54,47.46,47.53,42890.0,43.2153,43.2608,43.188,43.2517,42890.0
2021-06-02 10:25:00,47.55,47.6,47.54,47.58,61390.0,43.2699,43.3154,43.2608,43.2972,61390.0
2021-06-02 10:30:00,47.58,47.74,47.58,47.74,113280.0,43.2972,43.4428,43.2972,43.4428,113280.0
2021-06-02 10:35:00,47.74,47.75,47.7,47.73,116770.0,43.4428,43.4519,43.4064,43.4337,116770.0
2021-06-02 10:40:00,47.71,47.77,47.71,47.73,53280.0,43.4155,43.4701,43.4155,43.4337,53280.0
2021-06-02 10:45:00,47.74,47.75,47.65,47.67,112540.0,43.4428,43.4519,43.3609,43.3791,112540.0
2021-06-02 10:50:00,47.7,47.7,47.57,47.58,49530.0,43.4064,43.4064,43.2881,43.2972,49530.0
2021-06-02 10:55:00,47.58,47.6,47.48,47.51,44320.0,43.2972,43.3154,43.2062,43.2335,44320.0
2021-06-02 11:00:00,47.54,47.57,47.45,47.47,69240.0,43.2608,43.2881,43.1789,43.1971,69240.0
2021-06-02 11:05:00,47.5,47.5,47.44,47.44,19580.0,43.2244,43.2244,43.1698,43.1698,19580.0
2021-06-02 11:10:00,47.45,47.52,47.43,47.5,47430.0,43.1789,43.2426,43.1607,43.2244,47430.0
2021-06-02 11:15:00,47.5,47.5,47.44,47.48,47540.0,43.2244,43.2244,43.1698,43.2062,47540.0
2021-06-02 11:20:00,47.49,47.51,47.42,47.49,64050.0,43.2153,43.2335,43.1516,43.2153,64050.0
2021-06-02 11:25:00,47.47,47.53,47.46,47.51,38300.0,43.1971,43.2517,43.188,43.2335,38300.0
2021-06-02 11:30:00,47.5,47.55,47.48,47.54,125140.0,43.2244,43.2699,43.2062,43.2608,125140.0
2021-06-02 11:35:00,47.54,47.58,47.5,47.55,72980.0,43.2608,43.2972,43.2244,43.2699,72980.0
2021-06-02 11:40:00,47.54,47.55,47.51,47.52,38000.0,43.2608,43.2699,43.2335,43.2426,38000.0
2021-06-02 11:45:00,47.51,47.53,47.48,47.53,81080.0,43.2335,43.2517,43.2062,43.2517,81080.0
2021-06-02 11:50:00,47.54,47.58,47.49,47.51,89000.0,43.2608,43.2972,43.2153,43.2335,89000.0
2021-06-02 11:55:00,47.5,47.52,47.45,47.5,39570.0,43.2244,43.2426,43.1789,43.2244,39570.0
2021-06-02 12:00:00,47.5,47.54,47.45,47.54,59120.0,43.2244,43.2608,43.1789,43.2608,59120.0
2021-06-02 12:05:00,47.53,47.55,47.53,47.55,27250.0,43.2517,43.2699,43.2517,43.2699,27250.0
2021-06-02 12:10:00,47.54,47.56,47.48,47.49,46600.0,43.2608,43.279,43.2062,43.2153,46600.0
2021-06-02 12:15:00,47.49,47.51,47.44,47.44,40750.0,43.2153,43.2335,43.1698,43.1698,40750.0
2021-06-02 12:20:00,47.43,47.44,47.33,47.33,79800.0,43.1607,43.1698,43.0697,43.0697,79800.0
2021-06-02 12:25:00,47.32,47.34,47.25,47.28,37300.0,43.0606,43.0788,42.9969,43.0242,37300.0
2021-06-02 12:30:00,47.28,47.33,47.26,47.33,24750.0,43.0242,43.0697,43.006,43.0697,24750.0
2021-06-02 12:35:00,47.33,47.37,47.31,47.32,32150.0,43.0697,43.1061,43.0515,43.0606,32150.0
2021-06-02 12:40:00,47.34,47.35,47.27,47.31,60000.0,43.0788,43.0879,43.0151,43.0515,60000.0
2021-06-02 12:45:00,47.3,47.32,47.26,47.32,161450.0,43.0424,43.0606,43.006,43.0606,161450.0
2021-06-02 12:50:00,47.33,47.35,47.32,47.35,39270.0,43.0697,43.0879,43.0606,43.0879,39270.0
2021-06-02 12:55:00,47.35,47.35,47.27,47.29,131440.0,43.0879,43.0879,43.0151,43.0333,131440.0
2021-06-02 13:00:00,47.29,47.35,47.29,47.3,43800.0,43.0333,43.0879,43.0333,43.0424,43800.0
2021-06-02 13:05:00,47.3,47.34,47.29,47.33,22260.0,43.0424,43.0788,43.0333,43.0697,22260.0
2021-06-02 13:10:00,47.34,47.34,47.24,47.25,30000.0,43.0788,43.0788,42.9878,42.9969,30000.0
2021-06-02 13:15:00,47.26,47.28,47.22,47.22,47030.0,43.006,43.0242,42.9696,42.9696,47030.0
2021-06-02 13:20:00,47.21,47.22,47.12,47.12,42010.0,42.9605,42.9696,42.8786,42.8786,42010.0
2021-06-02 13:25:00,47.11,47.16,47.1,47.14,76230.0,42.8695,42.915,42.8604,42.8968,76230.0
2021-06-02 13:30:00,47.14,47.26,47.13,47.24,60670.0,42.8968,43.006,42.8877,42.9878,60670.0
2021-06-02 13:35:00,47.25,47.27,47.24,47.26,27100.0,42.9969,43.0151,42.9878,43.006,27100.0
2021-06-02 13:40:00,47.24,47.24,47.19,47.22,40220.0,42.9878,42.9878,42.9423,42.9696,40220.0
2021-06-02 13:45:00,47.24,47.24,47.14,47.16,24450.0,42.9878,42.9878,42.8968,42.915,24450.0
2021-06-02 13:50:00,47.16,47.19,47.16,47.19,34400.0,42.915,42.9423,42.915,42.9423,34400.0
2021-06-02 13:55:00,47.19,47.21,47.17,47.2,39100.0,42.9423,42.9605,42.9241,42.9514,39100.0
2021-06-02 14:00:00,47.2,47.24,47.2,47.21,29620.0,42.9514,42.9878,42.9514,42.9605,29620.0
2021-06-02 14:05:00,47.22,47.25,47.2,47.2,59070.0,42.9696,42.9969,42.9514,42.9514,59070.0
2021-06-02 14:10:00,47.21,47.21,47.12,47.13,82410.0,42.9605,42.9605,42.8786,42.8877,82410.0
2021-06-02 14:15:00,47.13,47.26,47.13,47.24,81970.0,42.8877,43.006,42.8877,42.9878,81970.0
2021-06-02 14:20:00,47.26,47.3,47.26,47.29,51590.0,43.006,43.0424,43.006,43.0333,51590.0
2021-06-02 14:25:00,47.29,47.3,47.23,47.25,45370.0,43.0333,43.0424,42.9787,42.9969,45370.0
2021-06-02 14:30:00,47.27,47.27,47.2,47.23,70870.0,43.0151,43.0151,42.9514,42.9787,70870.0
2021-06-02 14:35:00,47.22,47.25,47.19,47.23,51000.0,42.9696,42.9969,42.9423,42.9787,51000.0
2021-06-02 14:40:00,47.23,47.26,47.21,47.22,154920.0,42.9787,43.006,42.9605,42.9696,154920.0
2021-06-02 14:45:00,47.21,47.27,47.21,47.27,23640.0,42.9605,43.0151,42.9605,43.0151,23640.0
2021-06-02 14:50:00,47.25,47.27,47.2,47.27,33320.0,42.9969,43.0151,42.9514,43.0151,33320.0
2021-06-02 14:55:00,47.27,47.27,47.19,47.24,74260.0,43.0151,43.0151,42.9423,42.9878,74260.0
2021-06-02 15:00:00,47.23,47.25,47.18,47.2,52740.0,42.9787,42.9969,42.9332,42.9514,52740.0
2021-06-02 15:05:00,47.22,47.26,47.21,47.24,64820.0,42.9696,43.006,42.9605,42.9878,64820.0
2021-06-02 15:10:00,47.25,47.29,47.25,47.25,27660.0,42.9969,43.0333,42.9969,42.9969,27660.0
2021-06-02 15:15:00,47.27,47.29,47.25,47.28,54040.0,43.0151,43.0333,42.9969,43.0242,54040.0
2021-06-02 15:20:00,47.27,47.29,47.24,47.28,45350.0,43.0151,43.0333,42.9878,43.0242,45350.0
2021-06-02 15:25:00,47.27,47.28,47.26,47.27,43950.0,43.0151,43.0242,43.006,43.0151,43950.0
2021-06-02 15:30:00,47.27,47.32,47.27,47.3,83480.0,43.0151,43.0606,43.0151,43.0424,83480.0
2021-06-02 15:35:00,47.29,47.3,47.23,47.3,31390.0,43.0333,43.0424,42.9787,43.0424,31390.0
2021-06-02 15:40:00,47.28,47.3,47.26,47.3,58150.0,43.0242,43.0424,43.006,43.0424,58150.0
2021-06-02 15:45:00,47.29,47.31,47.26,47.29,78700.0,43.0333,43.0515,43.006,43.0333,78700.0
2021-06-02 15:50:00,47.3,47.36,47.27,47.3,303470.0,43.0424,43.097,43.0151,43.0424,303470.0
2021-06-02 15:55:00,47.31,47.43,47.31,47.38,569660.0,43.0515,43.1607,43.0515,43.1152,569660.0
2021-06-03 09:30:00,46.88,46.97,46.8,46.9,444040.0,42.6602,42.7421,42.5874,42.6784,444040.0
2021-06-03 09:35:00,46.92,46.94,46.52,46.56,123610.0,42.6966,42.7148,42.3326,42.369,123610.0
2021-06-03 09:40:00,46.53,46.62,46.46,46.5,203510.0,42.3417,42.4236,42.278,42.3144,203510.0
2021-06-03 09:45:00,46.45,46.61,46.44,46.48,112250.0,42.2689,42.4145,42.2598,42.2962,112250.0
2021-06-03 09:50:00,46.49,46.49,46.33,46.4,116510.0,42.3053,42.3053,42.1597,42.2234,116510.0
2021-06-03 09:55:00,46.36,46.47,46.33,46.37,84940.0,42.187,42.2871,42.1597,42.1961,84940.0
2021-06-03 10:00:00,46.36,46.6,46.35,46.6,92580.0,42.187,42.4054,42.1779,42.4054,92580.0
2021-06-03 10:05:00,46.59,46.75,46.57,46.68,167350.0,42.3963,42.5419,42.3781,42.4782,167350.0
2021-06-03 10:10:00,46.7,46.72,46.62,46.66,61570.0,42.4964,42.5146,42.4236,42.46,61570.0
2021-06-03 10:15:00,46.66,46.67,46.52,46.61,66100.0,42.46,42.4691,42.3326,42.4145,66100.0
2021-06-03 10:20:00,46.61,46.7,46.59,46.64,60350.0,42.4145,42.4964,42.3963,42.4418,60350.0
2021-06-03 10:25:00,46.64,46.65,46.58,46.6,58070.0,42.4418,42.4509,42.3872,42.4054,58070.0
2021-06-03 10:30:00,46.56,46.63,46.54,46.62,58970.0,42.369,42.4327,42.3508,42.4236,58970.0
2021-06-03 10:35:00,46.63,46.66,46.49,46.49,63830.0,42.4327,42.46,42.3053,42.3053,63830.0
2021-06-03 10:40:00,46.48,46.55,46.43,46.55,127030.0,42.2962,42.3599,42.2507,42.3599,127030.0
2021-06-03 10:45:00,46.55,46.76,46.47,46.74,327730.0,42.3599,42.551,42.2871,42.5328,327730.0
2021-06-03 10:50:00,46.78,46.79,46.64,46.64,261450.0,42.5692,42.5783,42.4418,42.4418,261450.0
2021-06-03 10:55:00,46.66,46.82,46.66,46.82,174200.0,42.46,42.6056,42.46,42.6056,174200.0
2021-06-03 11:00:00,46.81,46.93,46.77,46.86,72460.0,42.5965,42.7057,42.5601,42.642,72460.0
2021-06-03 11:05:00,46.9,46.98,46.9,46.95,67730.0,42.6784,42.7512,42.6784,42.7239,67730.0
2021-06-03 11:10:00,46.95,46.96,46.86,46.96,274530.0,42.7239,42.733,42.642,42.733,274530.0
2021-06-03 11:15:00,46.96,46.98,46.81,46.85,111150.0,42.733,42.7512,42.5965,42.6329,111150.0
2021-06-03 11:20:00,46.86,46.9,46.81,46.88,95550.0,42.642,42.6784,42.5965,42.6602,95550.0
2021-06-03 11:25:00,46.87,46.91,46.82,46.87,83970.0,42.6511,42.6875,42.6056,42.6511,83970.0
2021-06-03 11:30:00,46.85,46.88,46.72,46.74,62250.0,42.6329,42.6602,42.5146,42.5328,62250.0
2021-06-03 11:35:00,46.74,46.76,46.7,46.72,36860.0,42.5328,42.551,42.4964,42.5146,36860.0
2021-06-03 11:40:00,46.74,46.74,46.69,46.74,65820.0,42.5328,42.5328,42.4873,42.5328,65820.0
2021-06-03 11:45:00,46.72,46.74,46.68,46.68,91740.0,42.5146,42.5328,42.4782,42.4782,91740.0
2021-06-03 11:50:00,46.68,46.71,46.66,46.7,119820.0,42.4782,42.5055,42.46,42.4964,119820.0
2021-06-03 11:55:00,46.71,46.75,46.67,46.75,29060.0,42.5055,42.5419,42.4691,42.5419,29060.0
2021-06-03 12:00:00,46.77,46.77,46.73,46.74,33500.0,42.5601,42.5601,42.5237,42.5328,33500.0
2021-06-03 12:05:00,46.75,46.81,46.71,46.81,23950.0,42.5419,42.5965,42.5055,42.5965,23950.0
2021-06-03 12:10:00,46.78,46.78,46.71,46.71,43080.0,42.5692,42.5692,42.5055,42.5055,43080.0
2021-06-03 12:15:00,46.7,46.71,46.65,46.65,40950.0,42.4964,42.5055,42.4509,42.4509,40950.0
2021-06-03 12:20:00,46.62,46.64,46.59,46.62,49630.0,42.4236,42.4418,42.3963,42.4236,49630.0
2021-06-03 12:25:00,46.62,46.71,46.61,46.71,43800.0,42.4236,42.5055,42.4145,42.5055,43800.0
2021-06-03 12:30:00,46.7,46.7,46.61,46.65,29150.0,42.4964,42.4964,42.4145,42.4509,29150.0
2021-06-03 12:35:00,46.64,46.67,46.6,46.67,26960.0,42.4418,42.4691,42.4054,42.4691,26960.0
2021-06-03 12:40:00,46.68,46.72,46.68,46.69,110070.0,42.4782,42.5146,42.4782,42.4873,110070.0
2021-06-03 12:45:00,46.71,46.71,46.68,46.7,15000.0,42.5055,42.5055,42.4782,42.4964,15000.0
2021-06-03 12:50:00,46.69,46.71,46.67,46.7,56970.0,42.4873,42.5055,42.4691,42.4964,56970.0
2021-06-03 12:55:00,46.71,46.83,46.71,46.81,201090.0,42.5055,42.6147,42.5055,42.5965,201090.0
2021-06-03 13:00:00,46.79,46.82,46.78,46.79,62000.0,42.5783,42.6056,42.5692,42.5783,62000.0
2021-06-03 13:05:00,46.8,46.83,46.75,46.83,123090.0,42.5874,42.6147,42.5419,42.6147,123090.0
2021-06-03 13:10:00,46.84,46.86,46.79,46.79,119460.0,42.6238,42.642,42.5783,42.5783,119460.0
2021-06-03 13:15:00,46.79,46.86,46.79,46.86,46600.0,42.5783,42.642,42.5783,42.642,46600.0
2021-06-03 13:20:00,46.87,46.9,46.84,46.87,57730.0,42.6511,42.6784,42.6238,42.6511,57730.0
2021-06-03 13:25:00,46.88,46.93,46.86,46.92,39550.0,42.6602,42.7057,42.642,42.6966,39550.0
2021-06-03 13:30:00,46.91,46.91,46.85,46.86,42600.0,42.6875,42.6875,42.6329,42.642,42600.0
2021-06-03 13:35:00,46.86,46.88,46.85,46.86,36200.0,42.642,42.6602,42.6329,42.642,36200.0
2021-06-03 13:40:00,46.83,46.88,46.82,46.86,104790.0,42.6147,42.6602,42.6056,42.642,104790.0
2021-06-03 13:45:00,46.85,46.9,46.82,46.86,103100.0,42.6329,42.6784,42.6056,42.642,103100.0
2021-06-03 13:50:00,46.87,46.9,46.87,46.88,30000.0,42.6511,42.6784,42.6511,42.6602,30000.0
2021-06-03 13:55:00,46.87,46.89,46.83,46.84,67100.0,42.6511,42.6693,42.6147,42.6238,67100.0
2021-06-03 14:00:00,46.84,46.87,46.81,46.83,106090.0,42.6238,42.6511,42.5965,42.6147,106090.0
2021-06-03 14:05:00,46.84,46.86,46.81,46.84,34520.0,42.6238,42.642,42.5965,42.6238,34520.0
2021-06-03 14:10:00,46.86,46.86,46.78,46.81,63360.0,42.642,42.642,42.5692,42.5965,63360.0
2021-06-03 14:15:00,46.8,46.8,46.72,46.74,71960.0,42.5874,42.5874,42.5146,42.5328,71960.0
2021-06-03 14:20:00,46.73,46.74,46.68,46.72,161610.0,42.5237,42.5328,42.4782,42.5146,161610.0
2021-06-03 14:25:00,46.7,46.73,46.7,46.72,37130.0,42.4964,42.5237,42.4964,42.5146,37130.0
2021-06-03 14:30:00,46.74,46.83,46.74,46.77,172330.0,42.5328,42.6147,42.5328,42.5601,172330.0
2021-06-03 14:35:00,46.75,46.76,46.72,46.72,33300.0,42.5419,42.551,42.5146,42.5146,33300.0
2021-06-03 14:40:00,46.71,46.77,46.71,46.76,28800.0,42.5055,42.5601,42.5055,42.551,28800.0
2021-06-03 14:45:00,46.76,46.81,46.76,46.8,19000.0,42.551,42.5965,42.551,42.5874,19000.0
2021-06-03 14:50:00,46.8,46.81,46.76,46.78,49780.0,42.5874,42.5965,42.551,42.5692,49780.0
2021-06-03 14:55:00,46.77,46.78,46.7,46.7,49000.0,42.5601,42.5692,42.4964,42.4964,49000.0
2021-06-03 15:00:00,46.71,46.78,46.71,46.73,43590.0,42.5055,42.5692,42.5055,42.5237,43590.0
2021-06-03 15:05:00,46.73,46.8,46.67,46.75,113650.0,42.5237,42.5874,42.4691,42.5419,113650.0
2021-06-03 15:10:00,46.74,46.83,46.72,46.81,68500.0,42.5328,42.6147,42.5146,42.5965,68500.0
2021-06-03 15:15:00,46.8,46.8,46.7,46.71,144250.0,42.5874,42.5874,42.4964,42.5055,144250.0
2021-06-03 15:20:00,46.7,46.79,46.7,46.77,165230.0,42.4964,42.5783,42.4964,42.5601,165230.0
2021-06-03 15:25:00,46.77,46.78,46.73,46.76,207010.0,42.5601,42.5692,42.5237,42.551,207010.0
2021-06-03 15:30:00,46.78,46.83,46.74,46.77,279150.0,42.5692,42.6147,42.5328,42.5601,279150.0
2021-06-03 15:35:00,46.77,46.77,46.72,46.74,117890.0,42.5601,42.5601,42.5146,42.5328,117890.0
2021-06-03 15:40:00,46.74,46.76,46.68,46.71,172570.0,42.5328,42.551,42.4782,42.5055,172570.0
2021-06-03 15:45:00,46.71,46.73,46.62,46.69,355120.0,42.5055,42.5237,42.4236,42.4873,355120.0
2021-06-03 15:50:00,46.72,46.76,46.54,46.62,580790.0,42.5146,42.551,42.3508,42.4236,580790.0
2021-06-03 15:55:00,46.6,46.63,46.48,46.48,1173940.0,42.4054,42.4327,42.2962,42.2962,1173940.0
2021-06-04 09:30:00,47.0,47.36,46.95,47.08,1073990.0,42.7694,43.097,42.7239,42.8422,1073990.0
2021-06-04 09:35:00,47.1,47.21,47.03,47.17,409610.0,42.8604,42.9605,42.7967,42.9241,409610.0
2021-06-04 09:40:00,47.19,47.23,47.14,47.22,200420.0,42.9423,42.9787,42.8968,42.9696,200420.0
2021-06-04 09:45:00,47.2,47.59,47.2,47.48,509830.0,42.9514,43.3063,42.9514,43.2062,509830.0
2021-06-04 09:50:00,47.51,47.51,47.38,47.43,230610.0,43.2335,43.2335,43.1152,43.1607,230610.0
2021-06-04 09:55:00,47.45,47.52,47.43,47.52,236480.0,43.1789,43.2426,43.1607,43.2426,236480.0
2021-06-04 10:00:00,47.51,47.75,47.48,47.7,511190.0,43.2335,43.4519,43.2062,43.4064,511190.0
2021-06-04 10:05:00,47.7,47.75,47.67,47.69,143640.0,43.4064,43.4519,43.3791,43.3973,143640.0
2021-06-04 10:10:00,47.7,47.81,47.7,47.81,117090.0,43.4064,43.5065,43.4064,43.5065,117090.0
2021-06-04 10:15:00,47.82,47.84,47.7,47.73,222310.0,43.5156,43.5338,43.4064,43.4337,222310.0
2021-06-04 10:20:00,47.74,47.76,47.64,47.71,145050.0,43.4428,43.461,43.3518,43.4155,145050.0
2021-06-04 10:25:00,47.71,47.71,47.58,47.58,137020.0,43.4155,43.4155,43.2972,43.2972,137020.0
2021-06-04 10:30:00,47.58,47.61,47.51,47.54,128060.0,43.2972,43.3245,43.2335,43.2608,128060.0
2021-06-04 10:35:00,47.58,47.62,47.53,47.57,150430.0,43.2972,43.3336,43.2517,43.2881,150430.0
2021-06-04 10:40:00,47.58,47.61,47.54,47.54,77410.0,43.2972,43.3245,43.2608,43.2608,77410.0
2021-06-04 10:45:00,47.55,47.75,47.51,47.74,176750.0,43.2699,43.4519,43.2335,43.4428,176750.0
2021-06-04 10:50:00,47.72,47.75,47.62,47.68,90640.0,43.4246,43.4519,43.3336,43.3882,90640.0
2021-06-04 10:55:00,47.66,47.7,47.57,47.61,63920.0,43.37,43.4064,43.2881,43.3245,63920.0
2021-06-04 11:00:00,47.58,47.61,47.5,47.59,62790.0,43.2972,43.3245,43.2244,43.3063,62790.0
2021-06-04 11:05:00,47.59,47.68,47.59,47.68,35260.0,43.3063,43.3882,43.3063,43.3882,35260.0
2021-06-04 11:10:00,47.68,47.72,47.66,47.67,44550.0,43.3882,43.4246,43.37,43.3791,44550.0
2021-06-04 11:15:00,47.65,47.68,47.6,47.61,87180.0,43.3609,43.3882,43.3154,43.3245,87180.0
2021-06-04 11:20:00,47.62,47.64,47.59,47.64,50030.0,43.3336,43.3518,43.3063,43.3518,50030.0
2021-06-04 11:25:00,47.62,47.65,47.61,47.65,39380.0,43.3336,43.3609,43.3245,43.3609,39380.0
2021-06-04 11:30:00,47.65,47.65,47.58,47.62,66670.0,43.3609,43.3609,43.2972,43.3336,66670.0
2021-06-04 11:35:00,47.63,47.64,47.55,47.55,98890.0,43.3427,43.3518,43.2699,43.2699,98890.0
2021-06-04 11:40:00,47.57,47.6,47.53,47.56,89350.0,43.2881,43.3154,43.2517,43.279,89350.0
2021-06-04 11:45:00,47.55,47.55,47.45,47.49,66470.0,43.2699,43.2699,43.1789,43.2153,66470.0
2021-06-04 11:50:00,47.48,47.48,47.42,47.42,58980.0,43.2062,43.2062,43.1516,43.1516,58980.0
2021-06-04 11:55:00,47.43,47.45,47.38,47.41,87970.0,43.1607,43.1789,43.1152,43.1425,87970.0
2021-06-04 12:00:00,47.41,47.43,47.38,47.39,59000.0,43.1425,43.1607,43.1152,43.1243,59000.0
2021-06-04 12:05:00,47.39,47.41,47.36,47.4,36570.0,43.1243,43.1425,43.097,43.1334,36570.0
2021-06-04 12:10:00,47.39,47.44,47.35,47.43,54870.0,43.1243,43.1698,43.0879,43.1607,54870.0
2021-06-04 12:15:00,47.42,47.42,47.34,47.34,59440.0,43.1516,43.1516,43.0788,43.0788,59440.0
2021-06-04 12:20:00,47.34,47.36,47.32,47.32,42000.0,43.0788,43.097,43.0606,43.0606,42000.0
2021-06-04 12:25:00,47.33,47.37,47.31,47.33,91420.0,43.0697,43.1061,43.0515,43.0697,91420.0
2021-06-04 12:30:00,47.33,47.43,47.33,47.41,105920.0,43.0697,43.1607,43.0697,43.1425,105920.0
2021-06-04 12:35:00,47.41,47.42,47.38,47.4,48400.0,43.1425,43.1516,43.1152,43.1334,48400.0
2021-06-04 12:40:00,47.41,47.43,47.38,47.41,54580.0,43.1425,43.1607,43.1152,43.1425,54580.0
2021-06-04 12:45:00,47.4,47.42,47.37,47.39,81020.0,43.1334,43.1516,43.1061,43.1243,81020.0
2021-06-04 12:50:00,47.39,47.42,47.39,47.41,52500.0,43.1243,43.1516,43.1243,43.1425,52500.0
2021-06-04 12:55:00,47.41,47.46,47.4,47.46,75400.0,43.1425,43.188,43.1334,43.188,75400.0
2021-06-04 13:00:00,47.46,47.47,47.44,47.44,64760.0,43.188,43.1971,43.1698,43.1698,64760.0
2021-06-04 13:05:00,47.42,47.43,47.37,47.42,53480.0,43.1516,43.1607,43.1061,43.1516,53480.0
2021-06-04 13:10:00,47.42,47.42,47.35,47.35,50580.0,43.1516,43.1516,43.0879,43.0879,50580.0
2021-06-04 13:15:00,47.35,47.36,47.31,47.34,64300.0,43.0879,43.097,43.0515,43.0788,64300.0
2021-06-04 13:20:00,47.34,47.36,47.33,47.34,57400.0,43.0788,43.097,43.0697,43.0788,57400.0
2021-06-04 13:25:00,47.35,47.37,47.33,47.34,35000.0,43.0879,43.1061,43.0697,43.0788,35000.0
2021-06-04 13:30:00,47.35,47.37,47.33,47.35,23740.0,43.0879,43.1061,43.0697,43.0879,23740.0
2021-06-04 13:35:00,47.34,47.35,47.3,47.34,56310.0,43.0788,43.0879,43.0424,43.0788,56310.0
2021-06-04 13:40:00,47.35,47.43,47.34,47.39,40120.0,43.0879,43.1607,43.0788,43.1243,40120.0
2021-06-04 13:45:00,47.38,47.4,47.36,47.4,42020.0,43.1152,43.1334,43.097,43.1334,42020.0
2021-06-04 13:50:00,47.41,47.5,47.4,47.47,46870.0,43.1425,43.2244,43.1334,43.1971,46870.0
2021-06-04 13:55:00,47.46,47.47,47.45,47.46,45470.0,43.188,43.1971,43.1789,43.188,45470.0
2021-06-04 14:00:00,47.46,47.49,47.45,47.48,41050.0,43.188,43.2153,43.1789,43.2062,41050.0
2021-06-04 14:05:00,47.49,47.56,47.49,47.53,52440.0,43.2153,43.279,43.2153,43.2517,52440.0
2021-06-04 14:10:00,47.54,47.58,47.52,47.55,45690.0,43.2608,43.2972,43.2426,43.2699,45690.0
2021-06-04 14:15:00,47.57,47.6,47.56,47.57,58930.0,43.2881,43.3154,43.279,43.2881,58930.0
2021-06-04 14:20:00,47.59,47.59,47.55,47.56,36910.0,43.3063,43.3063,43.2699,43.279,36910.0
2021-06-04 14:25:00,47.56,47.56,47.48,47.49,100450.0,43.279,43.279,43.2062,43.2153,100450.0
2021-06-04 14:30:00,47.51,47.53,47.49,47.51,73950.0,43.2335,43.2517,43.2153,43.2335,73950.0
2021-06-04 14:35:00,47.5,47.52,47.49,47.52,41250.0,43.2244,43.2426,43.2153,43.2426,41250.0
2021-06-04 14:40:00,47.52,47.53,47.49,47.5,35650.0,43.2426,43.2517,43.2153,43.2244,35650.0
2021-06-04 14:45:00,47.49,47.51,47.48,47.5,40580.0,43.2153,43.2335,43.2062,43.2244,40580.0
2021-06-04 14:50:00,47.48,47.5,47.44,47.46,82510.0,43.2062,43.2244,43.1698,43.188,82510.0
2021-06-04 14:55:00,47.46,47.47,47.41,47.42,78540.0,43.188,43.1971,43.1425,43.1516,78540.0
2021-06-04 15:00:00,47.42,47.46,47.41,47.46,42320.0,43.1516,43.188,43.1425,43.188,42320.0
2021-06-04 15:05:00,47.46,47.49,47.43,47.43,51270.0,43.188,43.2153,43.1607,43.1607,51270.0
2021-06-04 15:10:00,47.44,47.48,47.43,47.45,79180.0,43.1698,43.2062,43.1607,43.1789,79180.0
2021-06-04 15:15:00,47.44,47.48,47.43,47.48,75380.0,43.1698,43.2062,43.1607,43.2062,75380.0
2021-06-04 15:20:00,47.48,47.48,47.41,47.45,101960.0,43.2062,43.2062,43.1425,43.1789,101960.0
2021-06-04 15:25:00,47.45,47.5,47.44,47.49,185800.0,43.1789,43.2244,43.1698,43.2153,185800.0
2021-06-04 15:30:00,47.49,47.58,47.48,47.57,295390.0,43.2153,43.2972,43.2062,43.2881,295390.0
2021-06-04 15:35:00,47.57,47.58,47.5,47.5,103380.0,43.2881,43.2972,43.2244,43.2244,103380.0
2021-06-04 15:40:00,47.49,47.52,47.45,47.49,130380.0,43.2153,43.2426,43.1789,43.2153,130380.0
2021-06-04 15:45:00,47.48,47.54,47.48,47.51,176440.0,43.2062,43.2608,43.2062,43.2335,176440.0
2021-06-04 15:50:00,47.52,47.56,47.5,47.5,378830.0,43.2426,43.279,43.2244,43.2244,378830.0
2021-06-04 15:55:00,47.5,47.54,47.4,47.5,928700.0,43.2244,43.2608,43.1334,43.2244,928700.0
2021-06-07 09:30:00,47.33,47.45,47.08,47.26,343710.0,43.0697,43.1789,42.8422,43.006,343710.0
2021-06-07 09:35:00,47.26,47.45,47.16,47.19,137030.0,43.006,43.1789,42.915,42.9423,137030.0
2021-06-07 09:40:00,47.18,47.21,47.03,47.14,137110.0,42.9332,42.9605,42.7967,42.8968,137110.0
2021-06-07 09:45:00,47.12,47.19,47.07,47.19,95630.0,42.8786,42.9423,42.8331,42.9423,95630.0
2021-06-07 09:50:00,47.21,47.22,46.87,46.92,147090.0,42.9605,42.9696,42.6511,42.6966,147090.0
2021-06-07 09:55:00,46.94,46.97,46.88,46.88,184530.0,42.7148,42.7421,42.6602,42.6602,184530.0
2021-06-07 10:00:00,46.88,46.92,46.79,46.85,195560.0,42.6602,42.6966,42.5783,42.6329,195560.0
2021-06-07 10:05:00,46.82,46.9,46.78,46.84,117300.0,42.6056,42.6784,42.5692,42.6238,117300.0
2021-06-07 10:10:00,46.81,46.81,46.62,46.65,164670.0,42.5965,42.5965,42.4236,42.4509,164670.0
2021-06-07 10:15:00,46.67,46.68,46.59,46.67,141470.0,42.4691,42.4782,42.3963,42.4691,141470.0
2021-06-07 10:20:00,46.63,46.68,46.63,46.64,175130.0,42.4327,42.4782,42.4327,42.4418,175130.0
2021-06-07 10:25:00,46.66,46.66,46.6,46.63,193440.0,42.46,42.46,42.4054,42.4327,193440.0
2021-06-07 10:30:00,46.65,46.65,46.57,46.6,150430.0,42.4509,42.4509,42.3781,42.4054,150430.0
2021-06-07 10:35:00,46.59,46.73,46.58,46.7,131020.0,42.3963,42.5237,42.3872,42.4964,131020.0
2021-06-07 10:40:00,46.7,46.7,46.55,46.58,172260.0,42.4964,42.4964,42.3599,42.3872,172260.0
2021-06-07 10:45:00,46.61,46.63,46.58,46.63,369000.0,42.4145,42.4327,42.3872,42.4327,369000.0
2021-06-07 10:50:00,46.64,46.72,46.64,46.69,66410.0,42.4418,42.5146,42.4418,42.4873,66410.0
2021-06-07 10:55:00,46.7,46.77,46.66,46.73,82830.0,42.4964,42.5601,42.46,42.5237,82830.0
2021-06-07 11:00:00,46.71,46.71,46.53,46.57,254070.0,42.5055,42.5055,42.3417,42.3781,254070.0
2021-06-07 11:05:00,46.57,46.62,46.56,46.58,99000.0,42.3781,42.4236,42.369,42.3872,99000.0
2021-06-07 11:10:00,46.59,46.6,46.51,46.53,84710.0,42.3963,42.4054,42.3235,42.3417,84710.0
2021-06-07 11:15:00,46.51,46.54,46.42,46.46,293050.0,42.3235,42.3508,42.2416,42.278,293050.0
2021-06-07 11:20:00,46.45,46.49,46.38,46.38,114130.0,42.2689,42.3053,42.2052,42.2052,114130.0
2021-06-07 11:25:00,46.36,46.47,46.35,46.4,122140.0,42.187,42.2871,42.1779,42.2234,122140.0
2021-06-07 11:30:00,46.4,46.46,46.36,46.44,153490.0,42.2234,42.278,42.187,42.2598,153490.0
2021-06-07 11:35:00,46.46,46.46,46.36,46.4,79370.0,42.278,42.278,42.187,42.2234,79370.0
2021-06-07 11:40:00,46.38,46.38,46.27,46.29,202750.0,42.2052,42.2052,42.1051,42.1233,202750.0
2021-06-07 11:45:00,46.31,46.32,46.27,46.31,156440.0,42.1415,42.1506,42.1051,42.1415,156440.0
2021-06-07 11:50:00,46.32,46.36,46.31,46.35,125770.0,42.1506,42.187,42.1415,42.1779,125770.0
2021-06-07 11:55:00,46.36,46.41,46.35,46.4,76440.0,42.187,42.2325,42.1779,42.2234,76440.0
2021-06-07 12:00:00,46.4,46.48,46.4,46.47,188900.0,42.2234,42.2962,42.2234,42.2871,188900.0
2021-06-07 12:05:00,46.47,46.49,46.4,46.42,67730.0,42.2871,42.3053,42.2234,42.2416,67730.0
2021-06-07 12:10:00,46.41,46.43,46.33,46.39,245070.0,42.2325,42.2507,42.1597,42.2143,245070.0
2021-06-07 12:15:00,46.41,46.44,46.38,46.38,62150.0,42.2325,42.2598,42.2052,42.2052,62150.0
2021-06-07 12:20:00,46.4,46.47,46.4,46.44,50700.0,42.2234,42.2871,42.2234,42.2598,50700.0
2021-06-07 12:25:00,46.44,46.46,46.4,46.46,66660.0,42.2598,42.278,42.2234,42.278,66660.0
2021-06-07 12:30:00,46.47,46.51,46.42,46.46,80060.0,42.2871,42.3235,42.2416,42.278,80060.0
2021-06-07 12:35:00,46.45,46.45,46.41,46.44,130540.0,42.2689,42.2689,42.2325,42.2598,130540.0
2021-06-07 12:40:00,46.44,46.46,46.43,46.46,56600.0,42.2598,42.278,42.2507,42.278,56600.0
2021-06-07 12:45:00,46.45,46.46,46.43,46.46,43500.0,42.2689,42.278,42.2507,42.278,43500.0
2021-06-07 12:50:00,46.47,46.49,46.46,46.48,61290.0,42.2871,42.3053,42.278,42.2962,61290.0
2021-06-07 12:55:00,46.48,46.49,46.41,46.43,46300.0,42.2962,42.3053,42.2325,42.2507,46300.0
2021-06-07 13:00:00,46.44,46.46,46.41,46.41,64480.0,42.2598,42.278,42.2325,42.2325,64480.0
2021-06-07 13:05:00,46.41,46.41,46.35,46.35,70810.0,42.2325,42.2325,42.1779,42.1779,70810.0
2021-06-07 13:10:00,46.34,46.36,46.31,46.35,109080.0,42.1688,42.187,42.1415,42.1779,109080.0
2021-06-07 13:15:00,46.36,46.38,46.32,46.34,129800.0,42.187,42.2052,42.1506,42.1688,129800.0
2021-06-07 13:20:00,46.36,46.4,46.34,46.39,75870.0,42.187,42.2234,42.1688,42.2143,75870.0
2021-06-07 13:25:00,46.39,46.4,46.35,46.37,107940.0,42.2143,42.2234,42.1779,42.1961,107940.0
2021-06-07 13:30:00,46.37,46.38,46.33,46.35,52030.0,42.1961,42.2052,42.1597,42.1779,52030.0
2021-06-07 13:35:00,46.34,46.4,46.34,46.37,96180.0,42.1688,42.2234,42.1688,42.1961,96180.0
2021-06-07 13:40:00,46.37,46.39,46.3,46.32,118970.0,42.1961,42.2143,42.1324,42.1506,118970.0
2021-06-07 13:45:00,46.33,46.34,46.25,46.32,213310.0,42.1597,42.1688,42.0869,42.1506,213310.0
2021-06-07 13:50:00,46.33,46.35,46.31,46.33,96570.0,42.1597,42.1779,42.1415,42.1597,96570.0
2021-06-07 13:55:00,46.32,46.34,46.27,46.28,194690.0,42.1506,42.1688,42.1051,42.1142,194690.0
2021-06-07 14:00:00,46.27,46.34,46.27,46.29,166190.0,42.1051,42.1688,42.1051,42.1233,166190.0
2021-06-07 14:05:00,46.3,46.35,46.3,46.34,94770.0,42.1324,42.1779,42.1324,42.1688,94770.0
2021-06-07 14:10:00,46.34,46.36,46.31,46.35,84140.0,42.1688,42.187,42.1415,42.1779,84140.0
2021-06-07 14:15:00,46.35,46.35,46.31,46.34,64330.0,42.1779,42.1779,42.1415,42.1688,64330.0
2021-06-07 14:20:00,46.34,46.36,46.32,46.33,68500.0,42.1688,42.187,42.1506,42.1597,68500.0
2021-06-07 14:25:00,46.33,46.35,46.32,46.35,96850.0,42.1597,42.1779,42.1506,42.1779,96850.0
2021-06-07 14:30:00,46.35,46.37,46.32,46.37,80050.0,42.1779,42.1961,42.1506,42.1961,80050.0
2021-06-07 14:35:00,46.39,46.4,46.36,46.38,45930.0,42.2143,42.2234,42.187,42.2052,45930.0
2021-06-07 14:40:00,46.39,46.41,46.38,46.4,51800.0,42.2143,42.2325,42.2052,42.2234,51800.0
2021-06-07 14:45:00,46.41,46.41,46.35,46.36,78180.0,42.2325,42.2325,42.1779,42.187,78180.0
2021-06-07 14:50:00,46.36,46.41,46.35,46.41,44500.0,42.187,42.2325,42.1779,42.2325,44500.0
2021-06-07 14:55:00,46.41,46.49,46.4,46.48,97270.0,42.2325,42.3053,42.2234,42.2962,97270.0
2021-06-07 15:00:00,46.47,46.47,46.42,46.46,73470.0,42.2871,42.2871,42.2416,42.278,73470.0
2021-06-07 15:05:00,46.46,46.46,46.43,46.45,76160.0,42.278,42.278,42.2507,42.2689,76160.0
2021-06-07 15:10:00,46.45,46.46,46.42,46.43,70250.0,42.2689,42.278,42.2416,42.2507,70250.0
2021-06-07 15:15:00,46.43,46.48,46.42,46.48,105870.0,42.2507,42.2962,42.2416,42.2962,105870.0
2021-06-07 15:20:00,46.48,46.57,46.48,46.57,141680.0,42.2962,42.3781,42.2962,42.3781,141680.0
2021-06-07 15:25:00,46.56,46.56,46.49,46.51,87250.0,42.369,42.369,42.3053,42.3235,87250.0
2021-06-07 15:30:00,46.51,46.53,46.49,46.52,144760.0,42.3235,42.3417,42.3053,42.3326,144760.0
2021-06-07 15:35:00,46.51,46.53,46.46,46.47,98090.0,42.3235,42.3417,42.278,42.2871,98090.0
2021-06-07 15:40:00,46.47,46.5,46.43,46.43,169050.0,42.2871,42.3144,42.2507,42.2507,169050.0
2021-06-07 15:45:00,46.43,46.48,46.43,46.43,270390.0,42.2507,42.2962,42.2507,42.2507,270390.0
2021-06-07 15:50:00,46.44,46.55,46.39,46.4,1287790.0,42.2598,42.3599,42.2143,42.2234,1287790.0
2021-06-07 15:55:00,46.4,46.44,46.37,46.38,1624190.0,42.2234,42.2598,42.1961,42.2052,1624190.0
2021-06-08 09:30:00,46.81,46.88,46.66,46.87,457680.0,42.5965,42.6602,42.46,42.6511,457680.0
2021-06-08 09:35:00,46.86,47.14,46.86,47.07,232540.0,42.642,42.8968,42.642,42.8331,232540.0
2021-06-08 09:40:00,47.07,47.24,47.07,47.16,195980.0,42.8331,42.9878,42.8331,42.915,195980.0
2021-06-08 09:45:00,47.16,47.23,47.07,47.15,165340.0,42.915,42.9787,42.8331,42.9059,165340.0
2021-06-08 09:50:00,47.16,47.16,46.99,47.03,80250.0,42.915,42.915,42.7603,42.7967,80250.0
2021-06-08 09:55:00,47.04,47.04,46.8,46.83,96450.0,42.8058,42.8058,42.5874,42.6147,96450.0
2021-06-08 10:00:00,46.85,46.88,46.74,46.76,101530.0,42.6329,42.6602,42.5328,42.551,101530.0
2021-06-08 10:05:00,46.75,46.77,46.69,46.76,109680.0,42.5419,42.5601,42.4873,42.551,109680.0
2021-06-08 10:10:00,46.77,46.81,46.71,46.74,88310.0,42.5601,42.5965,42.5055,42.5328,88310.0
2021-06-08 10:15:00,46.74,46.75,46.64,46.66,73510.0,42.5328,42.5419,42.4418,42.46,73510.0
2021-06-08 10:20:00,46.67,46.68,46.58,46.58,61450.0,42.4691,42.4782,42.3872,42.3872,61450.0
2021-06-08 10:25:00,46.59,46.6,46.54,46.55,82470.0,42.3963,42.4054,42.3508,42.3599,82470.0
2021-06-08 10:30:00,46.54,46.57,46.51,46.55,84220.0,42.3508,42.3781,42.3235,42.3599,84220.0
2021-06-08 10:35:00,46.53,46.61,46.52,46.59,107120.0,42.3417,42.4145,42.3326,42.3963,107120.0
2021-06-08 10:40:00,46.59,46.69,46.58,46.67,60810.0,42.3963,42.4873,42.3872,42.4691,60810.0
2021-06-08 10:45:00,46.67,46.73,46.67,46.71,36810.0,42.4691,42.5237,42.4691,42.5055,36810.0
2021-06-08 10:50:00,46.71,46.73,46.64,46.64,38500.0,42.5055,42.5237,42.4418,42.4418,38500.0
2021-06-08 10:55:00,46.62,46.62,46.57,46.58,23750.0,42.4236,42.4236,42.3781,42.3872,23750.0
2021-06-08 11:00:00,46.6,46.67,46.55,46.55,47860.0,42.4054,42.4691,42.3599,42.3599,47860.0
2021-06-08 11:05:00,46.57,46.68,46.57,46.68,31200.0,42.3781,42.4782,42.3781,42.4782,31200.0
2021-06-08 11:10:00,46.67,46.67,46.58,46.59,56990.0,42.4691,42.4691,42.3872,42.3963,56990.0
2021-06-08 11:15:00,46.6,46.63,46.56,46.56,33350.0,42.4054,42.4327,42.369,42.369,33350.0
2021-06-08 11:20:00,46.55,46.57,46.43,46.51,97790.0,42.3599,42.3781,42.2507,42.3235,97790.0
2021-06-08 11:25:00,46.5,46.51,46.45,46.47,53410.0,42.3144,42.3235,42.2689,42.2871,53410.0
2021-06-08 11:30:00,46.49,46.5,46.45,46.49,93240.0,42.3053,42.3144,42.2689,42.3053,93240.0
2021-06-08 11:35:00,46.49,46.49,46.42,46.45,88000.0,42.3053,42.3053,42.2416,42.2689,88000.0
2021-06-08 11:40:00,46.47,46.49,46.41,46.49,95990.0,42.2871,42.3053,42.2325,42.3053,95990.0
2021-06-08 11:45:00,46.5,46.55,46.47,46.49,267480.0,42.3144,42.3599,42.2871,42.3053,267480.0
2021-06-08 11:50:00,46.48,46.48,46.41,46.43,68660.0,42.2962,42.2962,42.2325,42.2507,68660.0
2021-06-08 11:55:00,46.43,46.48,46.42,46.46,47490.0,42.2507,42.2962,42.2416,42.278,47490.0
2021-06-08 12:00:00,46.46,46.56,46.45,46.56,79330.0,42.278,42.369,42.2689,42.369,79330.0
2021-06-08 12:05:00,46.56,46.59,46.55,46.59,43480.0,42.369,42.3963,42.3599,42.3963,43480.0
2021-06-08 12:10:00,46.58,46.6,46.55,46.59,36050.0,42.3872,42.4054,42.3599,42.3963,36050.0
2021-06-08 12:15:00,46.59,46.61,46.57,46.57,32460.0,42.3963,42.4145,42.3781,42.3781,32460.0
2021-06-08 12:20:00,46.56,46.56,46.52,46.54,41000.0,42.369,42.369,42.3326,42.3508,41000.0
2021-06-08 12:25:00,46.53,46.56,46.52,46.55,31130.0,42.3417,42.369,42.3326,42.3599,31130.0
2021-06-08 12:30:00,46.6,46.6,46.57,46.59,18590.0,42.4054,42.4054,42.3781,42.3963,18590.0
2021-06-08 12:35:00,46.57,46.62,46.57,46.57,51520.0,42.3781,42.4236,42.3781,42.3781,51520.0
2021-06-08 12:40:00,46.58,46.59,46.54,46.54,38340.0,42.3872,42.3963,42.3508,42.3508,38340.0
2021-06-08 12:45:00,46.56,46.56,46.51,46.51,43500.0,42.369,42.369,42.3235,42.3235,43500.0
2021-06-08 12:50:00,46.52,46.55,46.51,46.55,36000.0,42.3326,42.3599,42.3235,42.3599,36000.0
2021-06-08 12:55:00,46.54,46.6,46.54,46.59,48210.0,42.3508,42.4054,42.3508,42.3963,48210.0
2021-06-08 13:00:00,46.59,46.61,46.58,46.61,45410.0,42.3963,42.4145,42.3872,42.4145,45410.0
2021-06-08 13:05:00,46.6,46.6,46.57,46.57,45880.0,42.4054,42.4054,42.3781,42.3781,45880.0
2021-06-08 13:10:00,46.58,46.58,46.49,46.49,37700.0,42.3872,42.3872,42.3053,42.3053,37700.0
2021-06-08 13:15:00,46.49,46.51,46.44,46.46,59010.0,42.3053,42.3235,42.2598,42.278,59010.0
2021-06-08 13:20:00,46.45,46.47,46.42,46.46,49560.0,42.2689,42.2871,42.2416,42.278,49560.0
2021-06-08 13:25:00,46.45,46.46,46.44,46.44,26500.0,42.2689,42.278,42.2598,42.2598,26500.0
2021-06-08 13:30:00,46.44,46.49,46.43,46.45,17680.0,42.2598,42.3053,42.2507,42.2689,17680.0
2021-06-08 13:35:00,46.45,46.46,46.44,46.44,15500.0,42.2689,42.278,42.2598,42.2598,15500.0
2021-06-08 13:40:00,46.44,46.5,46.43,46.49,173220.0,42.2598,42.3144,42.2507,42.3053,173220.0
2021-06-08 13:45:00,46.48,46.49,46.45,46.47,22000.0,42.2962,42.3053,42.2689,42.2871,22000.0
2021-06-08 13:50:00,46.46,46.48,46.43,46.45,117520.0,42.278,42.2962,42.2507,42.2689,117520.0
2021-06-08 13:55:00,46.45,46.45,46.41,46.42,50700.0,42.2689,42.2689,42.2325,42.2416,50700.0
2021-06-08 14:00:00,46.42,46.48,46.42,46.46,34910.0,42.2416,42.2962,42.2416,42.278,34910.0
2021-06-08 14:05:00,46.46,46.46,46.43,46.45,88240.0,42.278,42.278,42.2507,42.2689,88240.0
2021-06-08 14:10:00,46.45,46.47,46.43,46.46,139050.0,42.2689,42.2871,42.2507,42.278,139050.0
2021-06-08 14:15:00,46.46,46.47,46.44,46.46,48090.0,42.278,42.2871,42.2598,42.278,48090.0
2021-06-08 14:20:00,46.44,46.46,46.43,46.46,116670.0,42.2598,42.278,42.2507,42.278,116670.0
2021-06-08 14:25:00,46.46,46.48,46.44,46.46,41100.0,42.278,42.2962,42.2598,42.278,41100.0
2021-06-08 14:30:00,46.46,46.49,46.45,46.48,83430.0,42.278,42.3053,42.2689,42.2962,83430.0
2021-06-08 14:35:00,46.47,46.48,46.44,46.45,24250.0,42.2871,42.2962,42.2598,42.2689,24250.0
2021-06-08 14:40:00,46.45,46.46,46.42,46.44,50270.0,42.2689,42.278,42.2416,42.2598,50270.0
2021-06-08 14:45:00,46.44,46.44,46.41,46.43,116000.0,42.2598,42.2598,42.2325,42.2507,116000.0
2021-06-08 14:50:00,46.43,46.46,46.43,46.45,70810.0,42.2507,42.278,42.2507,42.2689,70810.0
2021-06-08 14:55:00,46.45,46.5,46.45,46.48,115900.0,42.2689,42.3144,42.2689,42.2962,115900.0
2021-06-08 15:00:00,46.49,46.49,46.44,46.46,211100.0,42.3053,42.3053,42.2598,42.278,211100.0
2021-06-08 15:05:00,46.46,46.48,46.44,46.48,30890.0,42.278,42.2962,42.2598,42.2962,30890.0
2021-06-08 15:10:00,46.48,46.48,46.46,46.46,70910.0,42.2962,42.2962,42.278,42.278,70910.0
2021-06-08 15:15:00,46.46,46.47,46.44,46.45,47750.0,42.278,42.2871,42.2598,42.2689,47750.0
2021-06-08 15:20:00,46.46,46.46,46.39,46.39,64760.0,42.278,42.278,42.2143,42.2143,64760.0
2021-06-08 15:25:00,46.39,46.41,46.36,46.4,122640.0,42.2143,42.2325,42.187,42.2234,122640.0
2021-06-08 15:30:00,46.4,46.42,46.39,46.39,168320.0,42.2234,42.2416,42.2143,42.2143,168320.0
2021-06-08 15:35:00,46.41,46.41,46.38,46.39,68560.0,42.2325,42.2325,42.2052,42.2143,68560.0
2021-06-08 15:40:00,46.39,46.42,46.38,46.41,99080.0,42.2143,42.2416,42.2052,42.2325,99080.0
2021-06-08 15:45:00,46.41,46.41,46.37,46.37,115290.0,42.2325,42.2325,42.1961,42.1961,115290.0
2021-06-08 15:50:00,46.39,46.47,46.38,46.39,576380.0,42.2143,42.2871,42.2052,42.2143,576380.0
2021-06-08 15:55:00,46.41,46.42,46.35,46.35,626240.0,42.2325,42.2416,42.1779,42.1779,626240.0
2021-06-09 09:30:00,46.66,46.72,46.43,46.45,251090.0,42.46,42.5146,42.2507,42.2689,251090.0
2021-06-09 09:35:00,46.46,46.53,46.46,46.48,60400.0,42.278,42.3417,42.278,42.2962,60400.0
2021-06-09 09:40:00,46.45,46.52,46.41,46.46,43620.0,42.2689,42.3326,42.2325,42.278,43620.0
2021-06-09 09:45:00,46.48,46.6,46.35,46.35,91940.0,42.2962,42.4054,42.1779,42.1779,91940.0
2021-06-09 09:50:00,46.37,46.38,46.22,46.38,62610.0,42.1961,42.2052,42.0596,42.2052,62610.0
2021-06-09 09:55:00,46.39,46.53,46.39,46.48,77690.0,42.2143,42.3417,42.2143,42.2962,77690.0
2021-06-09 10:00:00,46.53,46.53,46.38,46.48,66200.0,42.3417,42.3417,42.2052,42.2962,66200.0
2021-06-09 10:05:00,46.42,46.47,46.39,46.43,45900.0,42.2416,42.2871,42.2143,42.2507,45900.0
2021-06-09 10:10:00,46.42,46.43,46.37,46.41,26110.0,42.2416,42.2507,42.1961,42.2325,26110.0
2021-06-09 10:15:00,46.37,46.45,46.36,46.43,32940.0,42.1961,42.2689,42.187,42.2507,32940.0
2021-06-09 10:20:00,46.44,46.5,46.43,46.43,39910.0,42.2598,42.3144,42.2507,42.2507,39910.0
2021-06-09 10:25:00,46.41,46.41,46.38,46.39,18300.0,42.2325,42.2325,42.2052,42.2143,18300.0
2021-06-09 10:30:00,46.41,46.45,46.38,46.41,62740.0,42.2325,42.2689,42.2052,42.2325,62740.0
2021-06-09 10:35:00,46.41,46.43,46.37,46.43,69180.0,42.2325,42.2507,42.1961,42.2507,69180.0
2021-06-09 10:40:00,46.44,46.45,46.35,46.36,54000.0,42.2598,42.2689,42.1779,42.187,54000.0
2021-06-09 10:45:00,46.37,46.37,46.21,46.21,108740.0,42.1961,42.1961,42.0505,42.0505,108740.0
2021-06-09 10:50:00,46.22,46.32,46.17,46.32,87680.0,42.0596,42.1506,42.0141,42.1506,87680.0
2021-06-09 10:55:00,46.31,46.37,46.3,46.35,176370.0,42.1415,42.1961,42.1324,42.1779,176370.0
2021-06-09 11:00:00,46.36,46.46,46.35,46.44,62120.0,42.187,42.278,42.1779,42.2598,62120.0
2021-06-09 11:05:00,46.43,46.46,46.42,46.46,17000.0,42.2507,42.278,42.2416,42.278,17000.0
2021-06-09 11:10:00,46.46,46.46,46.41,46.44,28000.0,42.278,42.278,42.2325,42.2598,28000.0
2021-06-09 11:15:00,46.42,46.5,46.42,46.5,54410.0,42.2416,42.3144,42.2416,42.3144,54410.0
2021-06-09 11:20:00,46.5,46.5,46.46,46.47,28510.0,42.3144,42.3144,42.278,42.2871,28510.0
2021-06-09 11:25:00,46.49,46.49,46.4,46.45,56940.0,42.3053,42.3053,42.2234,42.2689,56940.0
2021-06-09 11:30:00,46.46,46.5,46.42,46.49,76500.0,42.278,42.3144,42.2416,42.3053,76500.0
2021-06-09 11:35:00,46.44,46.47,46.4,46.47,31710.0,42.2598,42.2871,42.2234,42.2871,31710.0
2021-06-09 11:40:00,46.44,46.46,46.42,46.44,47640.0,42.2598,42.278,42.2416,42.2598,47640.0
2021-06-09 11:45:00,46.4,46.43,46.4,46.42,19070.0,42.2234,42.2507,42.2234,42.2416,19070.0
2021-06-09 11:50:00,46.4,46.43,46.4,46.4,10000.0,42.2234,42.2507,42.2234,42.2234,10000.0
2021-06-09 11:55:00,46.4,46.46,46.37,46.45,23000.0,42.2234,42.278,42.1961,42.2689,23000.0
2021-06-09 12:00:00,46.44,46.46,46.41,46.45,24290.0,42.2598,42.278,42.2325,42.2689,24290.0
2021-06-09 12:05:00,46.46,46.48,46.44,46.48,28200.0,42.278,42.2962,42.2598,42.2962,28200.0
2021-06-09 12:10:00,46.47,46.51,46.46,46.51,22400.0,42.2871,42.3235,42.278,42.3235,22400.0
2021-06-09 12:15:00,46.51,46.54,46.49,46.53,44520.0,42.3235,42.3508,42.3053,42.3417,44520.0
2021-06-09 12:20:00,46.53,46.54,46.47,46.47,192360.0,42.3417,42.3508,42.2871,42.2871,192360.0
2021-06-09 12:25:00,46.48,46.49,46.43,46.49,193390.0,42.2962,42.3053,42.2507,42.3053,193390.0
2021-06-09 12:30:00,46.49,46.51,46.48,46.51,17000.0,42.3053,42.3235,42.2962,42.3235,17000.0
2021-06-09 12:35:00,46.51,46.51,46.49,46.5,27100.0,42.3235,42.3235,42.3053,42.3144,27100.0
2021-06-09 12:40:00,46.5,46.52,46.49,46.5,34250.0,42.3144,42.3326,42.3053,42.3144,34250.0
2021-06-09 12:45:00,46.5,46.5,46.47,46.48,19120.0,42.3144,42.3144,42.2871,42.2962,19120.0
2021-06-09 12:50:00,46.49,46.53,46.49,46.5,32580.0,42.3053,42.3417,42.3053,42.3144,32580.0
2021-06-09 12:55:00,46.5,46.53,46.5,46.5,22870.0,42.3144,42.3417,42.3144,42.3144,22870.0
2021-06-09 13:00:00,46.52,46.55,46.5,46.55,66870.0,42.3326,42.3599,42.3144,42.3599,66870.0
2021-06-09 13:05:00,46.54,46.56,46.52,46.55,89470.0,42.3508,42.369,42.3326,42.3599,89470.0
2021-06-09 13:10:00,46.54,46.55,46.52,46.54,20020.0,42.3508,42.3599,42.3326,42.3508,20020.0
2021-06-09 13:15:00,46.53,46.59,46.53,46.57,31470.0,42.3417,42.3963,42.3417,42.3781,31470.0
2021-06-09 13:20:00,46.57,46.6,46.55,46.59,27000.0,42.3781,42.4054,42.3599,42.3963,27000.0
2021-06-09 13:25:00,46.58,46.6,46.55,46.55,54570.0,42.3872,42.4054,42.3599,42.3599,54570.0
2021-06-09 13:30:00,46.55,46.56,46.52,46.55,76520.0,42.3599,42.369,42.3326,42.3599,76520.0
2021-06-09 13:35:00,46.56,46.56,46.52,46.55,24000.0,42.369,42.369,42.3326,42.3599,24000.0
2021-06-09 13:40:00,46.54,46.56,46.51,46.54,33130.0,42.3508,42.369,42.3235,42.3508,33130.0
2021-06-09 13:45:00,46.55,46.56,46.53,46.53,38880.0,42.3599,42.369,42.3417,42.3417,38880.0
2021-06-09 13:50:00,46.51,46.55,46.51,46.54,20430.0,42.3235,42.3599,42.3235,42.3508,20430.0
2021-06-09 13:55:00,46.54,46.56,46.49,46.49,30030.0,42.3508,42.369,42.3053,42.3053,30030.0
2021-06-09 14:00:00,46.5,46.54,46.49,46.53,31000.0,42.3144,42.3508,42.3053,42.3417,31000.0
2021-06-09 14:05:00,46.52,46.55,46.51,46.51,19200.0,42.3326,42.3599,42.3235,42.3235,19200.0
2021-06-09 14:10:00,46.5,46.51,46.49,46.49,13000.0,42.3144,42.3235,42.3053,42.3053,13000.0
2021-06-09 14:15:00,46.48,46.51,46.48,46.48,38850.0,42.2962,42.3235,42.2962,42.2962,38850.0
2021-06-09 14:20:00,46.49,46.53,46.49,46.52,29140.0,42.3053,42.3417,42.3053,42.3326,29140.0
2021-06-09 14:25:00,46.53,46.55,46.52,46.53,12790.0,42.3417,42.3599,42.3326,42.3417,12790.0
2021-06-09 14:30:00,46.54,46.55,46.52,46.54,32060.0,42.3508,42.3599,42.3326,42.3508,32060.0
2021-06-09 14:35:00,46.54,46.55,46.51,46.51,30490.0,42.3508,42.3599,42.3235,42.3235,30490.0
2021-06-09 14:40:00,46.51,46.54,46.5,46.51,33060.0,42.3235,42.3508,42.3144,42.3235,33060.0
2021-06-09 14:45:00,46.5,46.51,46.46,46.48,51340.0,42.3144,42.3235,42.278,42.2962,51340.0
2021-06-09 14:50:00,46.47,46.47,46.43,46.46,80650.0,42.2871,42.2871,42.2507,42.278,80650.0
2021-06-09 14:55:00,46.46,46.47,46.41,46.43,55970.0,42.278,42.2871,42.2325,42.2507,55970.0
2021-06-09 15:00:00,46.43,46.45,46.4,46.41,72540.0,42.2507,42.2689,42.2234,42.2325,72540.0
2021-06-09 15:05:00,46.41,46.47,46.41,46.44,43230.0,42.2325,42.2871,42.2325,42.2598,43230.0
2021-06-09 15:10:00,46.45,46.47,46.44,46.46,54410.0,42.2689,42.2871,42.2598,42.278,54410.0
2021-06-09 15:15:00,46.47,46.53,46.47,46.49,166860.0,42.2871,42.3417,42.2871,42.3053,166860.0
2021-06-09 15:20:00,46.5,46.52,46.49,46.51,53090.0,42.3144,42.3326,42.3053,42.3235,53090.0
2021-06-09 15:25:00,46.5,46.52,46.49,46.49,86720.0,42.3144,42.3326,42.3053,42.3053,86720.0
2021-06-09 15:30:00,46.49,46.5,46.47,46.48,82330.0,42.3053,42.3144,42.2871,42.2962,82330.0
2021-06-09 15:35:00,46.48,46.48,46.44,46.48,99450.0,42.2962,42.2962,42.2598,42.2962,99450.0
2021-06-09 15:40:00,46.49,46.49,46.41,46.41,66320.0,42.3053,42.3053,42.2325,42.2325,66320.0
2021-06-09 15:45:00,46.41,46.46,46.41,46.42,116460.0,42.2325,42.278,42.2325,42.2416,116460.0
2021-06-09 15:50:00,46.4,46.47,46.38,46.43,267350.0,42.2234,42.2871,42.2052,42.2507,267350.0
2021-06-09 15:55:00,46.44,46.45,46.37,46.39,445190.0,42.2598,42.2689,42.1961,42.2143,445190.0
2021-06-10 09:30:00,46.49,46.66,46.26,46.32,381700.0,42.3053,42.46,42.096,42.1506,381700.0
2021-06-10 09:35:00,46.32,46.59,46.32,46.59,114380.0,42.1506,42.3963,42.1506,42.3963,114380.0
2021-06-10 09:40:00,46.6,46.75,46.6,46.66,85590.0,42.4054,42.5419,42.4054,42.46,85590.0
2021-06-10 09:45:00,46.7,46.76,46.68,46.69,72520.0,42.4964,42.551,42.4782,42.4873,72520.0
2021-06-10 09:50:00,46.68,46.77,46.66,46.77,100290.0,42.4782,42.5601,42.46,42.5601,100290.0
2021-06-10 09:55:00,46.76,46.84,46.75,46.75,79050.0,42.551,42.6238,42.5419,42.5419,79050.0
2021-06-10 10:00:00,46.77,46.82,46.73,46.73,75490.0,42.5601,42.6056,42.5237,42.5237,75490.0
2021-06-10 10:05:00,46.72,46.77,46.65,46.65,40950.0,42.5146,42.5601,42.4509,42.4509,40950.0
2021-06-10 10:10:00,46.67,46.68,46.54,46.57,33210.0,42.4691,42.4782,42.3508,42.3781,33210.0
2021-06-10 10:15:00,46.54,46.64,46.54,46.64,28840.0,42.3508,42.4418,42.3508,42.4418,28840.0
2021-06-10 10:20:00,46.64,46.64,46.54,46.56,46760.0,42.4418,42.4418,42.3508,42.369,46760.0
2021-06-10 10:25:00,46.58,46.59,46.52,46.54,18000.0,42.3872,42.3963,42.3326,42.3508,18000.0
2021-06-10 10:30:00,46.56,46.57,46.51,46.55,24010.0,42.369,42.3781,42.3235,42.3599,24010.0
2021-06-10 10:35:00,46.52,46.52,46.42,46.42,32040.0,42.3326,42.3326,42.2416,42.2416,32040.0
2021-06-10 10:40:00,46.43,46.46,46.38,46.4,20300.0,42.2507,42.278,42.2052,42.2234,20300.0
2021-06-10 10:45:00,46.4,46.41,46.17,46.24,87700.0,42.2234,42.2325,42.0141,42.0778,87700.0
2021-06-10 10:50:00,46.18,46.19,46.04,46.04,91890.0,42.0232,42.0323,41.8958,41.8958,91890.0
2021-06-10 10:55:00,46.02,46.21,46.02,46.21,44840.0,41.8776,42.0505,41.8776,42.0505,44840.0
2021-06-10 11:00:00,46.19,46.2,46.13,46.14,23520.0,42.0323,42.0414,41.9777,41.9868,23520.0
2021-06-10 11:05:00,46.16,46.21,46.13,46.21,31460.0,42.005,42.0505,41.9777,42.0505,31460.0
2021-06-10 11:10:00,46.18,46.2,46.13,46.13,17770.0,42.0232,42.0414,41.9777,41.9777,17770.0
2021-06-10 11:15:00,46.15,46.21,46.15,46.21,19390.0,41.9959,42.0505,41.9959,42.0505,19390.0
2021-06-10 11:20:00,46.19,46.24,46.19,46.24,28580.0,42.0323,42.0778,42.0323,42.0778,28580.0
2021-06-10 11:25:00,46.24,46.3,46.23,46.3,56560.0,42.0778,42.1324,42.0687,42.1324,56560.0
2021-06-10 11:30:00,46.31,46.36,46.31,46.35,28800.0,42.1415,42.187,42.1415,42.1779,28800.0
2021-06-10 11:35:00,46.34,46.36,46.25,46.28,88790.0,42.1688,42.187,42.0869,42.1142,88790.0
2021-06-10 11:40:00,46.31,46.31,46.17,46.23,65230.0,42.1415,42.1415,42.0141,42.0687,65230.0
2021-06-10 11:45:00,46.23,46.29,46.23,46.27,42100.0,42.0687,42.1233,42.0687,42.1051,42100.0
2021-06-10 11:50:00,46.27,46.31,46.26,46.29,49570.0,42.1051,42.1415,42.096,42.1233,49570.0
2021-06-10 11:55:00,46.3,46.33,46.28,46.33,18060.0,42.1324,42.1597,42.1142,42.1597,18060.0
2021-06-10 12:00:00,46.33,46.36,46.3,46.33,56530.0,42.1597,42.187,42.1324,42.1597,56530.0
2021-06-10 12:05:00,46.34,46.35,46.29,46.35,61250.0,42.1688,42.1779,42.1233,42.1779,61250.0
2021-06-10 12:10:00,46.36,46.38,46.33,46.35,61230.0,42.187,42.2052,42.1597,42.1779,61230.0
2021-06-10 12:15:00,46.36,46.41,46.35,46.36,65290.0,42.187,42.2325,42.1779,42.187,65290.0
2021-06-10 12:20:00,46.35,46.37,46.34,46.35,109130.0,42.1779,42.1961,42.1688,42.1779,109130.0
2021-06-10 12:25:00,46.37,46.38,46.33,46.37,65930.0,42.1961,42.2052,42.1597,42.1961,65930.0
2021-06-10 12:30:00,46.37,46.42,46.35,46.42,52970.0,42.1961,42.2416,42.1779,42.2416,52970.0
2021-06-10 12:35:00,46.42,46.44,46.41,46.43,15120.0,42.2416,42.2598,42.2325,42.2507,15120.0
2021-06-10 12:40:00,46.42,46.44,46.39,46.42,22250.0,42.2416,42.2598,42.2143,42.2416,22250.0
2021-06-10 12:45:00,46.42,46.43,46.41,46.42,36350.0,42.2416,42.2507,42.2325,42.2416,36350.0
2021-06-10 12:50:00,46.43,46.46,46.43,46.44,23880.0,42.2507,42.278,42.2507,42.2598,23880.0
2021-06-10 12:55:00,46.44,46.46,46.42,46.45,52860.0,42.2598,42.278,42.2416,42.2689,52860.0
2021-06-10 13:00:00,46.47,46.47,46.41,46.44,83160.0,42.2871,42.2871,42.2325,42.2598,83160.0
2021-06-10 13:05:00,46.46,46.51,46.46,46.47,85470.0,42.278,42.3235,42.278,42.2871,85470.0
2021-06-10 13:10:00,46.48,46.5,46.46,46.5,44200.0,42.2962,42.3144,42.278,42.3144,44200.0
2021-06-10 13:15:00,46.51,46.53,46.5,46.52,28650.0,42.3235,42.3417,42.3144,42.3326,28650.0
2021-06-10 13:20:00,46.51,46.54,46.51,46.54,44930.0,42.3235,42.3508,42.3235,42.3508,44930.0
2021-06-10 13:25:00,46.52,46.52,46.47,46.47,33300.0,42.3326,42.3326,42.2871,42.2871,33300.0
2021-06-10 13:30:00,46.49,46.49,46.42,46.47,50320.0,42.3053,42.3053,42.2416,42.2871,50320.0
2021-06-10 13:35:00,46.48,46.49,46.44,46.48,73220.0,42.2962,42.3053,42.2598,42.2962,73220.0
2021-06-10 13:40:00,46.5,46.53,46.5,46.51,33830.0,42.3144,42.3417,42.3144,42.3235,33830.0
2021-06-10 13:45:00,46.53,46.53,46.48,46.49,35620.0,42.3417,42.3417,42.2962,42.3053,35620.0
2021-06-10 13:50:00,46.49,46.53,46.48,46.53,56410.0,42.3053,42.3417,42.2962,42.3417,56410.0
2021-06-10 13:55:00,46.53,46.63,46.53,46.63,46830.0,42.3417,42.4327,42.3417,42.4327,46830.0
2021-06-10 14:00:00,46.63,46.71,46.61,46.7,96260.0,42.4327,42.5055,42.4145,42.4964,96260.0
2021-06-10 14:05:00,46.69,46.77,46.69,46.73,113250.0,42.4873,42.5601,42.4873,42.5237,113250.0
2021-06-10 14:10:00,46.74,46.75,46.72,46.74,53770.0,42.5328,42.5419,42.5146,42.5328,53770.0
2021-06-10 14:15:00,46.74,46.76,46.72,46.74,56110.0,42.5328,42.551,42.5146,42.5328,56110.0
2021-06-10 14:20:00,46.74,46.75,46.71,46.73,71660.0,42.5328,42.5419,42.5055,42.5237,71660.0
2021-06-10 14:25:00,46.73,46.79,46.73,46.76,88080.0,42.5237,42.5783,42.5237,42.551,88080.0
2021-06-10 14:30:00,46.79,46.8,46.73,46.74,146310.0,42.5783,42.5874,42.5237,42.5328,146310.0
2021-06-10 14:35:00,46.74,46.76,46.72,46.75,61720.0,42.5328,42.551,42.5146,42.5419,61720.0
2021-06-10 14:40:00,46.75,46.8,46.75,46.8,28460.0,42.5419,42.5874,42.5419,42.5874,28460.0
2021-06-10 14:45:00,46.78,46.81,46.76,46.8,117140.0,42.5692,42.5965,42.551,42.5874,117140.0
2021-06-10 14:50:00,46.8,46.88,46.8,46.88,119790.0,42.5874,42.6602,42.5874,42.6602,119790.0
2021-06-10 14:55:00,46.88,46.89,46.86,46.87,90310.0,42.6602,42.6693,42.642,42.6511,90310.0
2021-06-10 15:00:00,46.86,46.86,46.79,46.79,97380.0,42.642,42.642,42.5783,42.5783,97380.0
2021-06-10 15:05:00,46.8,46.88,46.79,46.87,90750.0,42.5874,42.6602,42.5783,42.6511,90750.0
2021-06-10 15:10:00,46.89,46.91,46.87,46.91,106120.0,42.6693,42.6875,42.6511,42.6875,106120.0
2021-06-10 15:15:00,46.9,46.93,46.87,46.9,176900.0,42.6784,42.7057,42.6511,42.6784,176900.0
2021-06-10 15:20:00,46.91,46.92,46.88,46.91,63830.0,42.6875,42.6966,42.6602,42.6875,63830.0
2021-06-10 15:25:00,46.92,46.92,46.84,46.86,136490.0,42.6966,42.6966,42.6238,42.642,136490.0
2021-06-10 15:30:00,46.86,46.88,46.81,46.83,141230.0,42.642,42.6602,42.5965,42.6147,141230.0
2021-06-10 15:35:00,46.83,46.91,46.83,46.9,193640.0,42.6147,42.6875,42.6147,42.6784,193640.0
2021-06-10 15:40:00,46.9,46.94,46.88,46.89,142530.0,42.6784,42.7148,42.6602,42.6693,142530.0
2021-06-10 15:45:00,46.89,46.89,46.82,46.86,112880.0,42.6693,42.6693,42.6056,42.642,112880.0
2021-06-10 15:50:00,46.88,46.95,46.87,46.89,310770.0,42.6602,42.7239,42.6511,42.6693,310770.0
2021-06-10 15:55:00,46.9,46.91,46.83,46.87,741030.0,42.6784,42.6875,42.6147,42.6511,741030.0
2021-06-11 09:30:00,46.92,46.99,46.81,46.91,285700.0,42.6966,42.7603,42.5965,42.6875,285700.0
2021-06-11 09:35:00,46.88,47.05,46.86,46.96,65900.0,42.6602,42.8149,42.642,42.733,65900.0
2021-06-11 09:40:00,46.94,46.94,46.79,46.83,95390.0,42.7148,42.7148,42.5783,42.6147,95390.0
2021-06-11 09:45:00,46.83,46.93,46.8,46.83,57770.0,42.6147,42.7057,42.5874,42.6147,57770.0
2021-06-11 09:50:00,46.86,46.9,46.83,46.87,40370.0,42.642,42.6784,42.6147,42.6511,40370.0
2021-06-11 09:55:00,46.87,46.87,46.71,46.82,151140.0,42.6511,42.6511,42.5055,42.6056,151140.0
2021-06-11 10:00:00,46.83,46.93,46.82,46.92,60210.0,42.6147,42.7057,42.6056,42.6966,60210.0
2021-06-11 10:05:00,46.9,47.07,46.9,47.06,81960.0,42.6784,42.8331,42.6784,42.824,81960.0
2021-06-11 10:10:00,47.08,47.1,47.04,47.04,53850.0,42.8422,42.8604,42.8058,42.8058,53850.0
2021-06-11 10:15:00,47.05,47.06,46.96,47.0,39860.0,42.8149,42.824,42.733,42.7694,39860.0
2021-06-11 10:20:00,47.03,47.11,47.03,47.08,134820.0,42.7967,42.8695,42.7967,42.8422,134820.0
2021-06-11 10:25:00,47.06,47.18,47.04,47.14,77710.0,42.824,42.9332,42.8058,42.8968,77710.0
2021-06-11 10:30:00,47.15,47.18,47.12,47.14,109650.0,42.9059,42.9332,42.8786,42.8968,109650.0
2021-06-11 10:35:00,47.15,47.21,47.11,47.16,223560.0,42.9059,42.9605,42.8695,42.915,223560.0
2021-06-11 10:40:00,47.18,47.2,47.15,47.17,120450.0,42.9332,42.9514,42.9059,42.9241,120450.0
2021-06-11 10:45:00,47.17,47.2,47.08,47.09,133010.0,42.9241,42.9514,42.8422,42.8513,133010.0
2021-06-11 10:50:00,47.09,47.14,47.05,47.12,43680.0,42.8513,42.8968,42.8149,42.8786,43680.0
2021-06-11 10:55:00,47.12,47.12,47.06,47.09,47550.0,42.8786,42.8786,42.824,42.8513,47550.0
2021-06-11 11:00:00,47.09,47.09,46.98,46.98,38630.0,42.8513,42.8513,42.7512,42.7512,38630.0
2021-06-11 11:05:00,47.02,47.12,47.02,47.08,25720.0,42.7876,42.8786,42.7876,42.8422,25720.0
2021-06-11 11:10:00,47.09,47.1,47.06,47.09,28540.0,42.8513,42.8604,42.824,42.8513,28540.0
2021-06-11 11:15:00,47.08,47.1,47.06,47.1,32150.0,42.8422,42.8604,42.824,42.8604,32150.0
2021-06-11 11:20:00,47.1,47.15,47.1,47.14,48530.0,42.8604,42.9059,42.8604,42.8968,48530.0
2021-06-11 11:25:00,47.13,47.14,47.09,47.12,73790.0,42.8877,42.8968,42.8513,42.8786,73790.0
2021-06-11 11:30:00,47.09,47.11,47.05,47.05,47130.0,42.8513,42.8695,42.8149,42.8149,47130.0
2021-06-11 11:35:00,47.06,47.08,47.04,47.08,33680.0,42.824,42.8422,42.8058,42.8422,33680.0
2021-06-11 11:40:00,47.08,47.11,47.04,47.04,22350.0,42.8422,42.8695,42.8058,42.8058,22350.0
2021-06-11 11:45:00,47.05,47.1,47.04,47.1,69070.0,42.8149,42.8604,42.8058,42.8604,69070.0
2021-06-11 11:50:00,47.1,47.11,47.05,47.06,44460.0,42.8604,42.8695,42.8149,42.824,44460.0
2021-06-11 11:55:00,47.06,47.09,47.05,47.08,26710.0,42.824,42.8513,42.8149,42.8422,26710.0
2021-06-11 12:00:00,47.08,47.1,47.07,47.09,19680.0,42.8422,42.8604,42.8331,42.8513,19680.0
2021-06-11 12:05:00,47.09,47.14,47.07,47.07,76360.0,42.8513,42.8968,42.8331,42.8331,76360.0
2021-06-11 12:10:00,47.07,47.08,47.05,47.06,32150.0,42.8331,42.8422,42.8149,42.824,32150.0
2021-06-11 12:15:00,47.05,47.08,47.03,47.05,34720.0,42.8149,42.8422,42.7967,42.8149,34720.0
2021-06-11 12:20:00,47.05,47.05,47.01,47.01,26400.0,42.8149,42.8149,42.7785,42.7785,26400.0
2021-06-11 12:25:00,47.01,47.02,47.0,47.01,28460.0,42.7785,42.7876,42.7694,42.7785,28460.0
2021-06-11 12:30:00,47.02,47.05,47.01,47.02,66650.0,42.7876,42.8149,42.7785,42.7876,66650.0
2021-06-11 12:35:00,47.02,47.04,47.01,47.04,28070.0,42.7876,42.8058,42.7785,42.8058,28070.0
2021-06-11 12:40:00,47.04,47.04,46.98,46.98,49210.0,42.8058,42.8058,42.7512,42.7512,49210.0
2021-06-11 12:45:00,46.97,46.99,46.93,46.94,53130.0,42.7421,42.7603,42.7057,42.7148,53130.0
2021-06-11 12:50:00,46.94,46.96,46.93,46.94,31290.0,42.7148,42.733,42.7057,42.7148,31290.0
2021-06-11 12:55:00,46.96,46.98,46.93,46.98,40940.0,42.733,42.7512,42.7057,42.7512,40940.0
2021-06-11 13:00:00,47.0,47.0,46.93,46.96,34040.0,42.7694,42.7694,42.7057,42.733,34040.0
2021-06-11 13:05:00,46.97,46.99,46.94,46.95,34000.0,42.7421,42.7603,42.7148,42.7239,34000.0
2021-06-11 13:10:00,46.95,46.95,46.88,46.88,73920.0,42.7239,42.7239,42.6602,42.6602,73920.0
2021-06-11 13:15:00,46.88,46.91,46.87,46.89,44500.0,42.6602,42.6875,42.6511,42.6693,44500.0
2021-06-11 13:20:00,46.89,46.91,46.86,46.88,23190.0,42.6693,42.6875,42.642,42.6602,23190.0
2021-06-11 13:25:00,46.87,46.89,46.87,46.89,29640.0,42.6511,42.6693,42.6511,42.6693,29640.0
2021-06-11 13:30:00,46.89,46.93,46.88,46.91,35000.0,42.6693,42.7057,42.6602,42.6875,35000.0
2021-06-11 13:35:00,46.91,46.94,46.89,46.92,32000.0,42.6875,42.7148,42.6693,42.6966,32000.0
2021-06-11 13:40:00,46.93,46.96,46.92,46.94,27400.0,42.7057,42.733,42.6966,42.7148,27400.0
2021-06-11 13:45:00,46.94,46.99,46.94,46.96,76080.0,42.7148,42.7603,42.7148,42.733,76080.0
2021-06-11 13:50:00,46.95,46.97,46.94,46.96,51100.0,42.7239,42.7421,42.7148,42.733,51100.0
2021-06-11 13:55:00,46.97,47.01,46.96,47.0,35890.0,42.7421,42.7785,42.733,42.7694,35890.0
2021-06-11 14:00:00,47.01,47.06,47.01,47.02,35760.0,42.7785,42.824,42.7785,42.7876,35760.0
2021-06-11 14:05:00,47.03,47.03,47.01,47.03,25600.0,42.7967,42.7967,42.7785,42.7967,25600.0
2021-06-11 14:10:00,47.02,47.06,47.02,47.05,47660.0,42.7876,42.824,42.7876,42.8149,47660.0
2021-06-11 14:15:00,47.06,47.08,47.04,47.07,50000.0,42.824,42.8422,42.8058,42.8331,50000.0
2021-06-11 14:20:00,47.07,47.12,47.06,47.09,108690.0,42.8331,42.8786,42.824,42.8513,108690.0
2021-06-11 14:25:00,47.1,47.14,47.1,47.13,43520.0,42.8604,42.8968,42.8604,42.8877,43520.0
2021-06-11 14:30:00,47.11,47.11,47.05,47.1,58000.0,42.8695,42.8695,42.8149,42.8604,58000.0
2021-06-11 14:35:00,47.1,47.1,47.07,47.08,42380.0,42.8604,42.8604,42.8331,42.8422,42380.0
2021-06-11 14:40:00,47.08,47.1,47.07,47.09,22390.0,42.8422,42.8604,42.8331,42.8513,22390.0
2021-06-11 14:45:00,47.08,47.09,47.04,47.06,44590.0,42.8422,42.8513,42.8058,42.824,44590.0
2021-06-11 14:50:00,47.05,47.06,47.01,47.04,53690.0,42.8149,42.824,42.7785,42.8058,53690.0
2021-06-11 14:55:00,47.05,47.05,47.02,47.04,79160.0,42.8149,42.8149,42.7876,42.8058,79160.0
2021-06-11 15:00:00,47.04,47.04,46.99,46.99,49730.0,42.8058,42.8058,42.7603,42.7603,49730.0
2021-06-11 15:05:00,46.98,47.01,46.98,47.0,97000.0,42.7512,42.7785,42.7512,42.7694,97000.0
2021-06-11 15:10:00,47.0,47.01,46.97,46.97,26460.0,42.7694,42.7785,42.7421,42.7421,26460.0
2021-06-11 15:15:00,46.98,47.03,46.97,47.01,63750.0,42.7512,42.7967,42.7421,42.7785,63750.0
2021-06-11 15:20:00,47.01,47.03,46.98,46.99,51680.0,42.7785,42.7967,42.7512,42.7603,51680.0
2021-06-11 15:25:00,47.0,47.02,46.98,47.01,45000.0,42.7694,42.7876,42.7512,42.7785,45000.0
2021-06-11 15:30:00,47.01,47.01,46.98,46.98,63490.0,42.7785,42.7785,42.7512,42.7512,63490.0
2021-06-11 15:35:00,46.98,46.99,46.95,46.98,54660.0,42.7512,42.7603,42.7239,42.7512,54660.0
2021-06-11 15:40:00,46.98,46.99,46.94,46.97,79390.0,42.7512,42.7603,42.7148,42.7421,79390.0
2021-06-11 15:45:00,46.97,46.99,46.94,46.97,68000.0,42.7421,42.7603,42.7148,42.7421,68000.0
2021-06-11 15:50:00,46.97,47.09,46.97,47.07,351650.0,42.7421,42.8513,42.7421,42.8331,351650.0
2021-06-11 15:55:00,47.07,47.13,47.0,47.07,1174880.0,42.8331,42.8877,42.7694,42.8331,1174880.0
2021-06-14 09:30:00,47.07,47.07,46.83,46.92,252400.0,42.8331,42.8331,42.6147,42.6966,252400.0
2021-06-14 09:35:00,46.88,46.91,46.68,46.77,154660.0,42.6602,42.6875,42.4782,42.5601,154660.0
2021-06-14 09:40:00,46.77,46.89,46.75,46.8,128530.0,42.5601,42.6693,42.5419,42.5874,128530.0
2021-06-14 09:45:00,46.81,46.96,46.78,46.95,113640.0,42.5965,42.733,42.5692,42.7239,113640.0
2021-06-14 09:50:00,46.93,46.94,46.73,46.76,69600.0,42.7057,42.7148,42.5237,42.551,69600.0
2021-06-14 09:55:00,46.75,46.8,46.72,46.8,70920.0,42.5419,42.5874,42.5146,42.5874,70920.0
2021-06-14 10:00:00,46.8,46.8,46.69,46.73,64260.0,42.5874,42.5874,42.4873,42.5237,64260.0
2021-06-14 10:05:00,46.71,46.74,46.64,46.72,60130.0,42.5055,42.5328,42.4418,42.5146,60130.0
2021-06-14 10:10:00,46.7,46.72,46.66,46.71,84370.0,42.4964,42.5146,42.46,42.5055,84370.0
2021-06-14 10:15:00,46.7,46.74,46.69,46.71,39510.0,42.4964,42.5328,42.4873,42.5055,39510.0
2021-06-14 10:20:00,46.7,46.72,46.62,46.64,40180.0,42.4964,42.5146,42.4236,42.4418,40180.0
2021-06-14 10:25:00,46.63,46.67,46.61,46.66,39570.0,42.4327,42.4691,42.4145,42.46,39570.0
2021-06-14 10:30:00,46.68,46.69,46.63,46.68,51390.0,42.4782,42.4873,42.4327,42.4782,51390.0
2021-06-14 10:35:00,46.67,46.74,46.63,46.74,78010.0,42.4691,42.5328,42.4327,42.5328,78010.0
2021-06-14 10:40:00,46.74,46.76,46.67,46.67,25280.0,42.5328,42.551,42.4691,42.4691,25280.0
2021-06-14 10:45:00,46.69,46.7,46.63,46.68,43730.0,42.4873,42.4964,42.4327,42.4782,43730.0
2021-06-14 10:50:00,46.67,46.71,46.66,46.7,30700.0,42.4691,42.5055,42.46,42.4964,30700.0
2021-06-14 10:55:00,46.69,46.74,46.69,46.71,57000.0,42.4873,42.5328,42.4873,42.5055,57000.0
2021-06-14 11:00:00,46.74,46.78,46.72,46.76,80680.0,42.5328,42.5692,42.5146,42.551,80680.0
2021-06-14 11:05:00,46.74,46.77,46.73,46.74,48440.0,42.5328,42.5601,42.5237,42.5328,48440.0
2021-06-14 11:10:00,46.75,46.8,46.74,46.79,28170.0,42.5419,42.5874,42.5328,42.5783,28170.0
2021-06-14 11:15:00,46.77,46.79,46.76,46.78,34850.0,42.5601,42.5783,42.551,42.5692,34850.0
2021-06-14 11:20:00,46.79,46.82,46.79,46.82,108620.0,42.5783,42.6056,42.5783,42.6056,108620.0
2021-06-14 11:25:00,46.83,46.9,46.82,46.9,25860.0,42.6147,42.6784,42.6056,42.6784,25860.0
2021-06-14 11:30:00,46.91,46.95,46.9,46.92,48060.0,42.6875,42.7239,42.6784,42.6966,48060.0
2021-06-14 11:35:00,46.92,46.95,46.91,46.95,60020.0,42.6966,42.7239,42.6875,42.7239,60020.0
2021-06-14 11:40:00,46.95,46.97,46.92,46.95,6990.0,42.7239,42.7421,42.6966,42.7239,6990.0
2021-06-14 11:45:00,46.95,46.99,46.94,46.99,25720.0,42.7239,42.7603,42.7148,42.7603,25720.0
2021-06-14 11:50:00,46.98,47.01,46.98,47.0,24870.0,42.7512,42.7785,42.7512,42.7694,24870.0
2021-06-14 11:55:00,46.99,47.04,46.98,47.04,19550.0,42.7603,42.8058,42.7512,42.8058,19550.0
2021-06-14 12:00:00,47.06,47.2,47.06,47.18,54500.0,42.824,42.9514,42.824,42.9332,54500.0
2021-06-14 12:05:00,47.21,47.3,47.21,47.27,113450.0,42.9605,43.0424,42.9605,43.0151,113450.0
2021-06-14 12:10:00,47.25,47.41,47.24,47.39,87550.0,42.9969,43.1425,42.9878,43.1243,87550.0
2021-06-14 12:15:00,47.41,47.44,47.39,47.39,64160.0,43.1425,43.1698,43.1243,43.1243,64160.0
2021-06-14 12:20:00,47.41,47.41,47.37,47.37,8050.0,43.1425,43.1425,43.1061,43.1061,8050.0
2021-06-14 12:25:00,47.36,47.38,47.32,47.32,41570.0,43.097,43.1152,43.0606,43.0606,41570.0
2021-06-14 12:30:00,47.3,47.31,47.25,47.28,52370.0,43.0424,43.0515,42.9969,43.0242,52370.0
2021-06-14 12:35:00,47.29,47.31,47.28,47.29,20180.0,43.0333,43.0515,43.0242,43.0333,20180.0
2021-06-14 12:40:00,47.3,47.32,47.29,47.3,20320.0,43.0424,43.0606,43.0333,43.0424,20320.0
2021-06-14 12:45:00,47.29,47.32,47.29,47.3,30820.0,43.0333,43.0606,43.0333,43.0424,30820.0
2021-06-14 12:50:00,47.31,47.32,47.28,47.28,8120.0,43.0515,43.0606,43.0242,43.0242,8120.0
2021-06-14 12:55:00,47.27,47.29,47.27,47.28,17870.0,43.0151,43.0333,43.0151,43.0242,17870.0
2021-06-14 13:00:00,47.27,47.32,47.26,47.31,74540.0,43.0151,43.0606,43.006,43.0515,74540.0
2021-06-14 13:05:00,47.31,47.33,47.31,47.33,9280.0,43.0515,43.0697,43.0515,43.0697,9280.0
2021-06-14 13:10:00,47.34,47.35,47.32,47.32,15990.0,43.0788,43.0879,43.0606,43.0606,15990.0
2021-06-14 13:15:00,47.33,47.34,47.32,47.33,15150.0,43.0697,43.0788,43.0606,43.0697,15150.0
2021-06-14 13:20:00,47.31,47.34,47.31,47.34,14000.0,43.0515,43.0788,43.0515,43.0788,14000.0
2021-06-14 13:25:00,47.33,47.34,47.31,47.32,28320.0,43.0697,43.0788,43.0515,43.0606,28320.0
2021-06-14 13:30:00,47.32,47.35,47.32,47.33,15490.0,43.0606,43.0879,43.0606,43.0697,15490.0
2021-06-14 13:35:00,47.32,47.36,47.32,47.35,61740.0,43.0606,43.097,43.0606,43.0879,61740.0
2021-06-14 13:40:00,47.33,47.33,47.29,47.31,68920.0,43.0697,43.0697,43.0333,43.0515,68920.0
2021-06-14 13:45:00,47.3,47.34,47.3,47.31,38000.0,43.0424,43.0788,43.0424,43.0515,38000.0
2021-06-14 13:50:00,47.31,47.32,47.28,47.29,25750.0,43.0515,43.0606,43.0242,43.0333,25750.0
2021-06-14 13:55:00,47.29,47.3,47.28,47.29,16000.0,43.0333,43.0424,43.0242,43.0333,16000.0
2021-06-14 14:00:00,47.3,47.3,47.27,47.27,37000.0,43.0424,43.0424,43.0151,43.0151,37000.0
2021-06-14 14:05:00,47.28,47.31,47.27,47.27,27950.0,43.0242,43.0515,43.0151,43.0151,27950.0
2021-06-14 14:10:00,47.27,47.31,47.27,47.27,129160.0,43.0151,43.0515,43.0151,43.0151,129160.0
2021-06-14 14:15:00,47.28,47.28,47.27,47.28,12000.0,43.0242,43.0242,43.0151,43.0242,12000.0
2021-06-14 14:20:00,47.28,47.28,47.23,47.23,32190.0,43.0242,43.0242,42.9787,42.9787,32190.0
2021-06-14 14:25:00,47.22,47.22,47.16,47.17,36090.0,42.9696,42.9696,42.915,42.9241,36090.0
2021-06-14 14:30:00,47.17,47.23,47.17,47.22,25970.0,42.9241,42.9787,42.9241,42.9696,25970.0
2021-06-14 14:35:00,47.23,47.24,47.21,47.24,19010.0,42.9787,42.9878,42.9605,42.9878,19010.0
2021-06-14 14:40:00,47.23,47.27,47.23,47.27,22010.0,42.9787,43.0151,42.9787,43.0151,22010.0
2021-06-14 14:45:00,47.25,47.26,47.23,47.24,20070.0,42.9969,43.006,42.9787,42.9878,20070.0
2021-06-14 14:50:00,47.24,47.26,47.24,47.25,19940.0,42.9878,43.006,42.9878,42.9969,19940.0
2021-06-14 14:55:00,47.24,47.26,47.24,47.26,16330.0,42.9878,43.006,42.9878,43.006,16330.0
2021-06-14 15:00:00,47.24,47.27,47.23,47.25,36210.0,42.9878,43.0151,42.9787,42.9969,36210.0
2021-06-14 15:05:00,47.25,47.26,47.23,47.23,15170.0,42.9969,43.006,42.9787,42.9787,15170.0
2021-06-14 15:10:00,47.24,47.24,47.2,47.2,32500.0,42.9878,42.9878,42.9514,42.9514,32500.0
2021-06-14 15:15:00,47.19,47.23,47.19,47.23,55890.0,42.9423,42.9787,42.9423,42.9787,55890.0
2021-06-14 15:20:00,47.23,47.24,47.21,47.23,43000.0,42.9787,42.9878,42.9605,42.9787,43000.0
2021-06-14 15:25:00,47.23,47.24,47.2,47.24,43540.0,42.9787,42.9878,42.9514,42.9878,43540.0
2021-06-14 15:30:00,47.24,47.24,47.22,47.23,186300.0,42.9878,42.9878,42.9696,42.9787,186300.0
2021-06-14 15:35:00,47.23,47.26,47.2,47.26,198910.0,42.9787,43.006,42.9514,43.006,198910.0
2021-06-14 15:40:00,47.26,47.33,47.25,47.31,153160.0,43.006,43.0697,42.9969,43.0515,153160.0
2021-06-14 15:45:00,47.31,47.35,47.3,47.34,123390.0,43.0515,43.0879,43.0424,43.0788,123390.0
2021-06-14 15:50:00,47.35,47.53,47.32,47.52,421460.0,43.0879,43.2517,43.0606,43.2426,421460.0
2021-06-14 15:55:00,47.51,47.59,47.48,47.58,708890.0,43.2335,43.3063,43.2062,43.2972,708890.0
2021-06-15 09:30:00,47.66,47.66,47.38,47.45,245680.0,43.37,43.37,43.1152,43.1789,245680.0
2021-06-15 09:35:00,47.5,47.56,47.44,47.54,54900.0,43.2244,43.279,43.1698,43.2608,54900.0
2021-06-15 09:40:00,47.52,47.63,47.52,47.58,65820.0,43.2426,43.3427,43.2426,43.2972,65820.0
2021-06-15 09:45:00,47.6,47.63,47.57,47.57,64440.0,43.3154,43.3427,43.2881,43.2881,64440.0
2021-06-15 09:50:00,47.58,47.65,47.58,47.63,77480.0,43.2972,43.3609,43.2972,43.3427,77480.0
2021-06-15 09:55:00,47.64,47.64,47.56,47.57,46550.0,43.3518,43.3518,43.279,43.2881,46550.0
2021-06-15 10:00:00,47.58,47.64,47.56,47.6,45050.0,43.2972,43.3518,43.279,43.3154,45050.0
2021-06-15 10:05:00,47.58,47.58,47.49,47.53,81670.0,43.2972,43.2972,43.2153,43.2517,81670.0
2021-06-15 10:10:00,47.53,47.53,47.47,47.5,75110.0,43.2517,43.2517,43.1971,43.2244,75110.0
2021-06-15 10:15:00,47.47,47.56,47.47,47.49,32020.0,43.1971,43.279,43.1971,43.2153,32020.0
2021-06-15 10:20:00,47.5,47.52,47.35,47.4,33880.0,43.2244,43.2426,43.0879,43.1334,33880.0
2021-06-15 10:25:00,47.42,47.45,47.3,47.3,40650.0,43.1516,43.1789,43.0424,43.0424,40650.0
2021-06-15 10:30:00,47.3,47.39,47.3,47.39,27670.0,43.0424,43.1243,43.0424,43.1243,27670.0
2021-06-15 10:35:00,47.39,47.43,47.36,47.43,53100.0,43.1243,43.1607,43.097,43.1607,53100.0
2021-06-15 10:40:00,47.42,47.43,47.33,47.35,22210.0,43.1516,43.1607,43.0697,43.0879,22210.0
2021-06-15 10:45:00,47.35,47.39,47.33,47.39,12220.0,43.0879,43.1243,43.0697,43.1243,12220.0
2021-06-15 10:50:00,47.38,47.39,47.35,47.35,20000.0,43.1152,43.1243,43.0879,43.0879,20000.0
2021-06-15 10:55:00,47.37,47.39,47.36,47.39,35970.0,43.1061,43.1243,43.097,43.1243,35970.0
2021-06-15 11:00:00,47.38,47.41,47.37,47.4,29260.0,43.1152,43.1425,43.1061,43.1334,29260.0
2021-06-15 11:05:00,47.41,47.43,47.37,47.37,42450.0,43.1425,43.1607,43.1061,43.1061,42450.0
2021-06-15 11:10:00,47.34,47.37,47.31,47.32,19480.0,43.0788,43.1061,43.0515,43.0606,19480.0
2021-06-15 11:15:00,47.34,47.36,47.32,47.34,12000.0,43.0788,43.097,43.0606,43.0788,12000.0
2021-06-15 11:20:00,47.34,47.36,47.3,47.35,69610.0,43.0788,43.097,43.0424,43.0879,69610.0
2021-06-15 11:25:00,47.35,47.38,47.24,47.24,72210.0,43.0879,43.1152,42.9878,42.9878,72210.0
2021-06-15 11:30:00,47.26,47.26,47.23,47.26,13180.0,43.006,43.006,42.9787,43.006,13180.0
2021-06-15 11:35:00,47.21,47.24,47.16,47.19,64870.0,42.9605,42.9878,42.915,42.9423,64870.0
2021-06-15 11:40:00,47.22,47.28,47.22,47.28,95370.0,42.9696,43.0242,42.9696,43.0242,95370.0
2021-06-15 11:45:00,47.28,47.31,47.27,47.29,13000.0,43.0242,43.0515,43.0151,43.0333,13000.0
2021-06-15 11:50:00,47.3,47.31,47.25,47.27,20460.0,43.0424,43.0515,42.9969,43.0151,20460.0
2021-06-15 11:55:00,47.28,47.31,47.28,47.31,37320.0,43.0242,43.0515,43.0242,43.0515,37320.0
2021-06-15 12:00:00,47.33,47.36,47.31,47.31,27630.0,43.0697,43.097,43.0515,43.0515,27630.0
2021-06-15 12:05:00,47.33,47.34,47.3,47.33,40040.0,43.0697,43.0788,43.0424,43.0697,40040.0
2021-06-15 12:10:00,47.32,47.33,47.31,47.32,15000.0,43.0606,43.0697,43.0515,43.0606,15000.0
2021-06-15 12:15:00,47.32,47.32,47.27,47.32,33840.0,43.0606,43.0606,43.0151,43.0606,33840.0
2021-06-15 12:20:00,47.32,47.34,47.31,47.33,17090.0,43.0606,43.0788,43.0515,43.0697,17090.0
2021-06-15 12:25:00,47.33,47.33,47.27,47.3,31590.0,43.0697,43.0697,43.0151,43.0424,31590.0
2021-06-15 12:30:00,47.3,47.3,47.27,47.3,12250.0,43.0424,43.0424,43.0151,43.0424,12250.0
2021-06-15 12:35:00,47.32,47.33,47.31,47.33,7500.0,43.0606,43.0697,43.0515,43.0697,7500.0
2021-06-15 12:40:00,47.31,47.31,47.21,47.21,16000.0,43.0515,43.0515,42.9605,42.9605,16000.0
2021-06-15 12:45:00,47.21,47.31,47.21,47.25,45900.0,42.9605,43.0515,42.9605,42.9969,45900.0
2021-06-15 12:50:00,47.25,47.26,47.25,47.26,9200.0,42.9969,43.006,42.9969,43.006,9200.0
2021-06-15 12:55:00,47.24,47.24,47.19,47.23,22880.0,42.9878,42.9878,42.9423,42.9787,22880.0
2021-06-15 13:00:00,47.21,47.25,47.19,47.24,23920.0,42.9605,42.9969,42.9423,42.9878,23920.0
2021-06-15 13:05:00,47.25,47.29,47.24,47.24,36740.0,42.9969,43.0333,42.9878,42.9878,36740.0
2021-06-15 13:10:00,47.24,47.25,47.23,47.23,13000.0,42.9878,42.9969,42.9787,42.9787,13000.0
2021-06-15 13:15:00,47.22,47.23,47.19,47.22,20740.0,42.9696,42.9787,42.9423,42.9696,20740.0
2021-06-15 13:20:00,47.22,47.23,47.16,47.19,32000.0,42.9696,42.9787,42.915,42.9423,32000.0
2021-06-15 13:25:00,47.18,47.18,47.13,47.13,17000.0,42.9332,42.9332,42.8877,42.8877,17000.0
2021-06-15 13:30:00,47.12,47.16,47.12,47.15,27730.0,42.8786,42.915,42.8786,42.9059,27730.0
2021-06-15 13:35:00,47.15,47.2,47.15,47.17,40000.0,42.9059,42.9514,42.9059,42.9241,40000.0
2021-06-15 13:40:00,47.17,47.18,47.13,47.13,35940.0,42.9241,42.9332,42.8877,42.8877,35940.0
2021-06-15 13:45:00,47.14,47.19,47.14,47.19,14350.0,42.8968,42.9423,42.8968,42.9423,14350.0
2021-06-15 13:50:00,47.18,47.18,47.15,47.15,29430.0,42.9332,42.9332,42.9059,42.9059,29430.0
2021-06-15 13:55:00,47.14,47.15,47.12,47.15,17080.0,42.8968,42.9059,42.8786,42.9059,17080.0
2021-06-15 14:00:00,47.16,47.22,47.15,47.18,37990.0,42.915,42.9696,42.9059,42.9332,37990.0
2021-06-15 14:05:00,47.17,47.18,47.11,47.11,23040.0,42.9241,42.9332,42.8695,42.8695,23040.0
2021-06-15 14:10:00,47.1,47.11,46.86,46.89,68670.0,42.8604,42.8695,42.642,42.6693,68670.0
2021-06-15 14:15:00,46.87,46.98,46.86,46.98,35630.0,42.6511,42.7512,42.642,42.7512,35630.0
2021-06-15 14:20:00,46.98,47.02,46.95,47.02,31560.0,42.7512,42.7876,42.7239,42.7876,31560.0
2021-06-15 14:25:00,46.99,47.02,46.97,47.01,45780.0,42.7603,42.7876,42.7421,42.7785,45780.0
2021-06-15 14:30:00,46.98,46.99,46.95,46.96,67810.0,42.7512,42.7603,42.7239,42.733,67810.0
2021-06-15 14:35:00,46.95,46.95,46.93,46.94,31050.0,42.7239,42.7239,42.7057,42.7148,31050.0
2021-06-15 14:40:00,46.93,46.93,46.92,46.93,67180.0,42.7057,42.7057,42.6966,42.7057,67180.0
2021-06-15 14:45:00,46.94,46.99,46.94,46.96,40110.0,42.7148,42.7603,42.7148,42.733,40110.0
2021-06-15 14:50:00,46.97,47.0,46.93,47.0,77640.0,42.7421,42.7694,42.7057,42.7694,77640.0
2021-06-15 14:55:00,46.99,47.05,46.99,47.03,15920.0,42.7603,42.8149,42.7603,42.7967,15920.0
2021-06-15 15:00:00,47.0,47.0,46.94,46.94,29000.0,42.7694,42.7694,42.7148,42.7148,29000.0
2021-06-15 15:05:00,46.95,47.02,46.95,47.01,53750.0,42.7239,42.7876,42.7239,42.7785,53750.0
2021-06-15 15:10:00,47.0,47.04,47.0,47.0,23000.0,42.7694,42.8058,42.7694,42.7694,23000.0
2021-06-15 15:15:00,47.01,47.05,47.01,47.02,28710.0,42.7785,42.8149,42.7785,42.7876,28710.0
2021-06-15 15:20:00,47.01,47.02,46.97,46.99,29940.0,42.7785,42.7876,42.7421,42.7603,29940.0
2021-06-15 15:25:00,47.0,47.02,46.97,46.99,29520.0,42.7694,42.7876,42.7421,42.7603,29520.0
2021-06-15 15:30:00,47.01,47.01,46.96,46.99,50300.0,42.7785,42.7785,42.733,42.7603,50300.0
2021-06-15 15:35:00,47.0,47.0,46.94,46.99,47730.0,42.7694,42.7694,42.7148,42.7603,47730.0
2021-06-15 15:40:00,46.99,47.06,46.99,47.02,60760.0,42.7603,42.824,42.7603,42.7876,60760.0
2021-06-15 15:45:00,47.01,47.13,47.01,47.13,88550.0,42.7785,42.8877,42.7785,42.8877,88550.0
2021-06-15 15:50:00,47.11,47.11,46.96,47.02,256860.0,42.8695,42.8695,42.733,42.7876,256860.0
2021-06-15 15:55:00,47.01,47.1,47.01,47.1,524640.0,42.7785,42.8604,42.7785,42.8604,524640.0
2021-06-16 09:30:00,47.03,47.1,46.93,46.96,518490.0,42.7967,42.8604,42.7057,42.733,518490.0
2021-06-16 09:35:00,46.99,47.07,46.96,47.03,75670.0,42.7603,42.8331,42.733,42.7967,75670.0
2021-06-16 09:40:00,47.02,47.08,46.95,46.96,98630.0,42.7876,42.8422,42.7239,42.733,98630.0
2021-06-16 09:45:00,46.95,47.01,46.94,46.94,50300.0,42.7239,42.7785,42.7148,42.7148,50300.0
2021-06-16 09:50:00,46.97,46.99,46.9,46.94,49330.0,42.7421,42.7603,42.6784,42.7148,49330.0
2021-06-16 09:55:00,46.94,47.05,46.94,47.05,38370.0,42.7148,42.8149,42.7148,42.8149,38370.0
2021-06-16 10:00:00,47.06,47.11,47.06,47.09,68270.0,42.824,42.8695,42.824,42.8513,68270.0
2021-06-16 10:05:00,47.09,47.1,47.02,47.02,34760.0,42.8513,42.8604,42.7876,42.7876,34760.0
2021-06-16 10:10:00,47.03,47.04,46.99,47.01,49470.0,42.7967,42.8058,42.7603,42.7785,49470.0
2021-06-16 10:15:00,47.01,47.02,46.97,47.0,32180.0,42.7785,42.7876,42.7421,42.7694,32180.0
2021-06-16 10:20:00,46.98,47.01,46.93,46.96,68840.0,42.7512,42.7785,42.7057,42.733,68840.0
2021-06-16 10:25:00,46.96,47.03,46.96,47.03,82730.0,42.733,42.7967,42.733,42.7967,82730.0
2021-06-16 10:30:00,47.02,47.05,46.98,46.98,93680.0,42.7876,42.8149,42.7512,42.7512,93680.0
2021-06-16 10:35:00,46.97,47.02,46.96,47.02,41480.0,42.7421,42.7876,42.733,42.7876,41480.0
2021-06-16 10:40:00,47.02,47.02,46.99,47.02,86690.0,42.7876,42.7876,42.7603,42.7876,86690.0
2021-06-16 10:45:00,46.99,46.99,46.95,46.96,59410.0,42.7603,42.7603,42.7239,42.733,59410.0
2021-06-16 10:50:00,46.95,46.96,46.89,46.92,50590.0,42.7239,42.733,42.6693,42.6966,50590.0
2021-06-16 10:55:00,46.93,47.0,46.93,47.0,42890.0,42.7057,42.7694,42.7057,42.7694,42890.0
2021-06-16 11:00:00,47.02,47.08,47.01,47.03,26410.0,42.7876,42.8422,42.7785,42.7967,26410.0
2021-06-16 11:05:00,47.03,47.05,46.94,46.97,44470.0,42.7967,42.8149,42.7148,42.7421,44470.0
2021-06-16 11:10:00,46.98,47.01,46.96,46.99,53460.0,42.7512,42.7785,42.733,42.7603,53460.0
2021-06-16 11:15:00,47.0,47.05,47.0,47.03,36750.0,42.7694,42.8149,42.7694,42.7967,36750.0
2021-06-16 11:20:00,47.04,47.04,46.99,47.0,29580.0,42.8058,42.8058,42.7603,42.7694,29580.0
2021-06-16 11:25:00,46.99,47.02,46.99,47.0,37640.0,42.7603,42.7876,42.7603,42.7694,37640.0
2021-06-16 11:30:00,47.0,47.0,46.95,46.96,38280.0,42.7694,42.7694,42.7239,42.733,38280.0
2021-06-16 11:35:00,46.97,46.99,46.93,46.95,34180.0,42.7421,42.7603,42.7057,42.7239,34180.0
2021-06-16 11:40:00,46.95,46.99,46.94,46.98,59040.0,42.7239,42.7603,42.7148,42.7512,59040.0
2021-06-16 11:45:00,46.98,47.0,46.94,47.0,29980.0,42.7512,42.7694,42.7148,42.7694,29980.0
2021-06-16 11:50:00,47.0,47.0,46.97,46.97,33620.0,42.7694,42.7694,42.7421,42.7421,33620.0
2021-06-16 11:55:00,46.95,46.97,46.93,46.94,49920.0,42.7239,42.7421,42.7057,42.7148,49920.0
2021-06-16 12:00:00,46.96,46.96,46.9,46.9,38440.0,42.733,42.733,42.6784,42.6784,38440.0
2021-06-16 12:05:00,46.9,46.91,46.83,46.88,56310.0,42.6784,42.6875,42.6147,42.6602,56310.0
2021-06-16 12:10:00,46.88,46.88,46.79,46.79,28980.0,42.6602,42.6602,42.5783,42.5783,28980.0
2021-06-16 12:15:00,46.79,46.83,46.77,46.82,28670.0,42.5783,42.6147,42.5601,42.6056,28670.0
2021-06-16 12:20:00,46.81,46.84,46.79,46.84,76700.0,42.5965,42.6238,42.5783,42.6238,76700.0
2021-06-16 12:25:00,46.85,46.85,46.8,46.84,31180.0,42.6329,42.6329,42.5874,42.6238,31180.0
2021-06-16 12:30:00,46.85,46.92,46.85,46.9,21540.0,42.6329,42.6966,42.6329,42.6784,21540.0
2021-06-16 12:35:00,46.91,46.91,46.87,46.87,46660.0,42.6875,42.6875,42.6511,42.6511,46660.0
2021-06-16 12:40:00,46.88,46.91,46.88,46.9,34150.0,42.6602,42.6875,42.6602,42.6784,34150.0
2021-06-16 12:45:00,46.9,46.92,46.87,46.92,36560.0,42.6784,42.6966,42.6511,42.6966,36560.0
2021-06-16 12:50:00,46.92,46.93,46.9,46.91,15160.0,42.6966,42.7057,42.6784,42.6875,15160.0
2021-06-16 12:55:00,46.9,46.96,46.9,46.96,83900.0,42.6784,42.733,42.6784,42.733,83900.0
2021-06-16 13:00:00,46.96,46.96,46.92,46.94,41310.0,42.733,42.733,42.6966,42.7148,41310.0
2021-06-16 13:05:00,46.94,46.95,46.92,46.92,27140.0,42.7148,42.7239,42.6966,42.6966,27140.0
2021-06-16 13:10:00,46.93,46.98,46.93,46.98,56950.0,42.7057,42.7512,42.7057,42.7512,56950.0
2021-06-16 13:15:00,46.97,46.97,46.91,46.92,18860.0,42.7421,42.7421,42.6875,42.6966,18860.0
2021-06-16 13:20:00,46.93,46.93,46.89,46.89,16850.0,42.7057,42.7057,42.6693,42.6693,16850.0
2021-06-16 13:25:00,46.9,46.9,46.85,46.86,16500.0,42.6784,42.6784,42.6329,42.642,16500.0
2021-06-16 13:30:00,46.85,46.92,46.85,46.92,17050.0,42.6329,42.6966,42.6329,42.6966,17050.0
2021-06-16 13:35:00,46.92,46.97,46.91,46.95,29000.0,42.6966,42.7421,42.6875,42.7239,29000.0
2021-06-16 13:40:00,46.95,46.96,46.92,46.92,33300.0,42.7239,42.733,42.6966,42.6966,33300.0
2021-06-16 13:45:00,46.93,46.93,46.84,46.86,54430.0,42.7057,42.7057,42.6238,42.642,54430.0
2021-06-16 13:50:00,46.86,46.92,46.84,46.92,27960.0,42.642,42.6966,42.6238,42.6966,27960.0
2021-06-16 13:55:00,46.91,46.91,46.84,46.84,21800.0,42.6875,42.6875,42.6238,42.6238,21800.0
2021-06-16 14:00:00,46.8,46.81,46.43,46.47,217440.0,42.5874,42.5965,42.2507,42.2871,217440.0
2021-06-16 14:05:00,46.51,46.64,46.46,46.56,91980.0,42.3235,42.4418,42.278,42.369,91980.0
2021-06-16 14:10:00,46.56,46.6,46.41,46.49,137100.0,42.369,42.4054,42.2325,42.3053,137100.0
2021-06-16 14:15:00,46.48,46.48,46.21,46.29,104680.0,42.2962,42.2962,42.0505,42.1233,104680.0
2021-06-16 14:20:00,46.28,46.41,46.28,46.41,110870.0,42.1142,42.2325,42.1142,42.2325,110870.0
2021-06-16 14:25:00,46.45,46.57,46.45,46.53,136460.0,42.2689,42.3781,42.2689,42.3417,136460.0
2021-06-16 14:30:00,46.53,46.57,46.35,46.35,113430.0,42.3417,42.3781,42.1779,42.1779,113430.0
2021-06-16 14:35:00,46.37,46.39,46.26,46.27,152900.0,42.1961,42.2143,42.096,42.1051,152900.0
2021-06-16 14:40:00,46.28,46.29,46.16,46.18,242550.0,42.1142,42.1233,42.005,42.0232,242550.0
2021-06-16 14:45:00,46.17,46.34,46.15,46.23,122710.0,42.0141,42.1688,41.9959,42.0687,122710.0
2021-06-16 14:50:00,46.23,46.32,46.19,46.32,85020.0,42.0687,42.1506,42.0323,42.1506,85020.0
2021-06-16 14:55:00,46.31,46.38,46.24,46.31,144780.0,42.1415,42.2052,42.0778,42.1415,144780.0
2021-06-16 15:00:00,46.27,46.34,46.18,46.22,121270.0,42.1051,42.1688,42.0232,42.0596,121270.0
2021-06-16 15:05:00,46.23,46.42,46.23,46.42,82230.0,42.0687,42.2416,42.0687,42.2416,82230.0
2021-06-16 15:10:00,46.42,46.51,46.41,46.5,247200.0,42.2416,42.3235,42.2325,42.3144,247200.0
2021-06-16 15:15:00,46.5,46.56,46.45,46.56,151190.0,42.3144,42.369,42.2689,42.369,151190.0
2021-06-16 15:20:00,46.55,46.62,46.5,46.62,65830.0,42.3599,42.4236,42.3144,42.4236,65830.0
2021-06-16 15:25:00,46.61,46.66,46.57,46.57,69020.0,42.4145,42.46,42.3781,42.3781,69020.0
2021-06-16 15:30:00,46.58,46.62,46.52,46.58,83610.0,42.3872,42.4236,42.3326,42.3872,83610.0
2021-06-16 15:35:00,46.56,46.67,46.55,46.66,77310.0,42.369,42.4691,42.3599,42.46,77310.0
2021-06-16 15:40:00,46.68,46.77,46.68,46.69,238410.0,42.4782,42.5601,42.4782,42.4873,238410.0
2021-06-16 15:45:00,46.69,46.74,46.66,46.68,203940.0,42.4873,42.5328,42.46,42.4782,203940.0
2021-06-16 15:50:00,46.67,46.69,46.57,46.58,280670.0,42.4691,42.4873,42.3781,42.3872,280670.0
2021-06-16 15:55:00,46.58,46.61,46.53,46.6,392350.0,42.3872,42.4145,42.3417,42.4054,392350.0
2021-06-17 09:30:00,46.46,46.7,46.39,46.6,268040.0,42.278,42.4964,42.2143,42.4054,268040.0
2021-06-17 09:35:00,46.57,46.82,46.55,46.77,82130.0,42.3781,42.6056,42.3599,42.5601,82130.0
2021-06-17 09:40:00,46.79,46.97,46.79,46.92,311680.0,42.5783,42.7421,42.5783,42.6966,311680.0
2021-06-17 09:45:00,46.93,47.05,46.93,47.0,98900.0,42.7057,42.8149,42.7057,42.7694,98900.0
2021-06-17 09:50:00,47.03,47.04,46.98,46.98,30720.0,42.7967,42.8058,42.7512,42.7512,30720.0
2021-06-17 09:55:00,47.01,47.07,46.98,47.06,108180.0,42.7785,42.8331,42.7512,42.824,108180.0
2021-06-17 10:00:00,47.07,47.18,47.07,47.13,106860.0,42.8331,42.9332,42.8331,42.8877,106860.0
2021-06-17 10:05:00,47.14,47.16,47.04,47.12,155000.0,42.8968,42.915,42.8058,42.8786,155000.0
2021-06-17 10:10:00,47.11,47.26,47.09,47.24,178600.0,42.8695,43.006,42.8513,42.9878,178600.0
2021-06-17 10:15:00,47.25,47.33,47.2,47.29,172280.0,42.9969,43.0697,42.9514,43.0333,172280.0
2021-06-17 10:20:00,47.27,47.38,47.25,47.38,94340.0,43.0151,43.1152,42.9969,43.1152,94340.0
2021-06-17 10:25:00,47.37,47.4,47.34,47.34,134040.0,43.1061,43.1334,43.0788,43.0788,134040.0
2021-06-17 10:30:00,47.34,47.48,47.34,47.43,141860.0,43.0788,43.2062,43.0788,43.1607,141860.0
2021-06-17 10:35:00,47.44,47.52,47.43,47.47,147830.0,43.1698,43.2426,43.1607,43.1971,147830.0
2021-06-17 10:40:00,47.5,47.51,47.38,47.4,291950.0,43.2244,43.2335,43.1152,43.1334,291950.0
2021-06-17 10:45:00,47.41,47.41,47.27,47.27,73050.0,43.1425,43.1425,43.0151,43.0151,73050.0
2021-06-17 10:50:00,47.25,47.28,47.17,47.19,58370.0,42.9969,43.0242,42.9241,42.9423,58370.0
2021-06-17 10:55:00,47.19,47.23,47.12,47.23,47870.0,42.9423,42.9787,42.8786,42.9787,47870.0
2021-06-17 11:00:00,47.24,47.3,47.16,47.17,115770.0,42.9878,43.0424,42.915,42.9241,115770.0
2021-06-17 11:05:00,47.17,47.25,47.14,47.16,62900.0,42.9241,42.9969,42.8968,42.915,62900.0
2021-06-17 11:10:00,47.15,47.17,47.07,47.11,116480.0,42.9059,42.9241,42.8331,42.8695,116480.0
2021-06-17 11:15:00,47.1,47.26,47.1,47.23,68870.0,42.8604,43.006,42.8604,42.9787,68870.0
2021-06-17 11:20:00,47.22,47.29,47.15,47.24,61880.0,42.9696,43.0333,42.9059,42.9878,61880.0
2021-06-17 11:25:00,47.26,47.37,47.25,47.32,95150.0,43.006,43.1061,42.9969,43.0606,95150.0
2021-06-17 11:30:00,47.35,47.43,47.31,47.43,130630.0,43.0879,43.1607,43.0515,43.1607,130630.0
2021-06-17 11:35:00,47.44,47.44,47.38,47.41,74160.0,43.1698,43.1698,43.1152,43.1425,74160.0
2021-06-17 11:40:00,47.4,47.43,47.34,47.38,64470.0,43.1334,43.1607,43.0788,43.1152,64470.0
2021-06-17 11:45:00,47.39,47.41,47.37,47.41,80160.0,43.1243,43.1425,43.1061,43.1425,80160.0
2021-06-17 11:50:00,47.39,47.39,47.23,47.3,46620.0,43.1243,43.1243,42.9787,43.0424,46620.0
2021-06-17 11:55:00,47.3,47.31,47.15,47.19,56030.0,43.0424,43.0515,42.9059,42.9423,56030.0
2021-06-17 12:00:00,47.19,47.28,47.19,47.24,50270.0,42.9423,43.0242,42.9423,42.9878,50270.0
2021-06-17 12:05:00,47.26,47.26,47.16,47.16,79360.0,43.006,43.006,42.915,42.915,79360.0
2021-06-17 12:10:00,47.17,47.22,47.17,47.2,68610.0,42.9241,42.9696,42.9241,42.9514,68610.0
2021-06-17 12:15:00,47.19,47.19,47.03,47.1,157060.0,42.9423,42.9423,42.7967,42.8604,157060.0
2021-06-17 12:20:00,47.07,47.07,46.91,46.92,132900.0,42.8331,42.8331,42.6875,42.6966,132900.0
2021-06-17 12:25:00,46.96,46.99,46.86,46.92,54300.0,42.733,42.7603,42.642,42.6966,54300.0
2021-06-17 12:30:00,46.91,46.95,46.85,46.95,27200.0,42.6875,42.7239,42.6329,42.7239,27200.0
2021-06-17 12:35:00,46.97,47.02,46.92,47.01,51120.0,42.7421,42.7876,42.6966,42.7785,51120.0
2021-06-17 12:40:00,47.02,47.05,46.98,47.0,77850.0,42.7876,42.8149,42.7512,42.7694,77850.0
2021-06-17 12:45:00,47.01,47.03,46.93,46.95,31520.0,42.7785,42.7967,42.7057,42.7239,31520.0
2021-06-17 12:50:00,46.94,47.02,46.91,47.02,42270.0,42.7148,42.7876,42.6875,42.7876,42270.0
2021-06-17 12:55:00,47.0,47.02,46.97,47.0,44560.0,42.7694,42.7876,42.7421,42.7694,44560.0
2021-06-17 13:00:00,47.02,47.08,47.02,47.06,44430.0,42.7876,42.8422,42.7876,42.824,44430.0
2021-06-17 13:05:00,47.08,47.17,47.08,47.15,36060.0,42.8422,42.9241,42.8422,42.9059,36060.0
2021-06-17 13:10:00,47.13,47.13,47.06,47.11,30230.0,42.8877,42.8877,42.824,42.8695,30230.0
2021-06-17 13:15:00,47.13,47.13,47.06,47.07,36530.0,42.8877,42.8877,42.824,42.8331,36530.0
2021-06-17 13:20:00,47.07,47.14,47.07,47.11,25600.0,42.8331,42.8968,42.8331,42.8695,25600.0
2021-06-17 13:25:00,47.11,47.19,47.08,47.17,32050.0,42.8695,42.9423,42.8422,42.9241,32050.0
2021-06-17 13:30:00,47.18,47.21,47.15,47.18,45500.0,42.9332,42.9605,42.9059,42.9332,45500.0
2021-06-17 13:35:00,47.16,47.18,47.15,47.17,42830.0,42.915,42.9332,42.9059,42.9241,42830.0
2021-06-17 13:40:00,47.17,47.22,47.15,47.19,73310.0,42.9241,42.9696,42.9059,42.9423,73310.0
2021-06-17 13:45:00,47.19,47.22,47.18,47.2,42440.0,42.9423,42.9696,42.9332,42.9514,42440.0
2021-06-17 13:50:00,47.21,47.21,47.15,47.15,43160.0,42.9605,42.9605,42.9059,42.9059,43160.0
2021-06-17 13:55:00,47.16,47.18,47.11,47.18,29900.0,42.915,42.9332,42.8695,42.9332,29900.0
2021-06-17 14:00:00,47.19,47.2,47.18,47.19,15510.0,42.9423,42.9514,42.9332,42.9423,15510.0
2021-06-17 14:05:00,47.19,47.19,47.16,47.17,17060.0,42.9423,42.9423,42.915,42.9241,17060.0
2021-06-17 14:10:00,47.18,47.23,47.17,47.21,24730.0,42.9332,42.9787,42.9241,42.9605,24730.0
2021-06-17 14:15:00,47.2,47.23,47.2,47.21,21210.0,42.9514,42.9787,42.9514,42.9605,21210.0
2021-06-17 14:20:00,47.2,47.21,47.19,47.21,15000.0,42.9514,42.9605,42.9423,42.9605,15000.0
2021-06-17 14:25:00,47.22,47.25,47.18,47.25,42090.0,42.9696,42.9969,42.9332,42.9969,42090.0
2021-06-17 14:30:00,47.24,47.24,47.18,47.19,22840.0,42.9878,42.9878,42.9332,42.9423,22840.0
2021-06-17 14:35:00,47.19,47.21,47.17,47.19,30210.0,42.9423,42.9605,42.9241,42.9423,30210.0
2021-06-17 14:40:00,47.21,47.24,47.2,47.23,26660.0,42.9605,42.9878,42.9514,42.9787,26660.0
2021-06-17 14:45:00,47.23,47.25,47.19,47.19,14250.0,42.9787,42.9969,42.9423,42.9423,14250.0
2021-06-17 14:50:00,47.19,47.24,47.19,47.21,20300.0,42.9423,42.9878,42.9423,42.9605,20300.0
2021-06-17 14:55:00,47.21,47.24,47.2,47.2,28370.0,42.9605,42.9878,42.9514,42.9514,28370.0
2021-06-17 15:00:00,47.2,47.25,47.15,47.24,22830.0,42.9514,42.9969,42.9059,42.9878,22830.0
2021-06-17 15:05:00,47.25,47.25,47.18,47.23,30140.0,42.9969,42.9969,42.9332,42.9787,30140.0
2021-06-17 15:10:00,47.2,47.27,47.2,47.26,95440.0,42.9514,43.0151,42.9514,43.006,95440.0
2021-06-17 15:15:00,47.26,47.27,47.23,47.24,88040.0,43.006,43.0151,42.9787,42.9878,88040.0
2021-06-17 15:20:00,47.24,47.24,47.19,47.19,39470.0,42.9878,42.9878,42.9423,42.9423,39470.0
2021-06-17 15:25:00,47.19,47.23,47.18,47.18,77580.0,42.9423,42.9787,42.9332,42.9332,77580.0
2021-06-17 15:30:00,47.19,47.23,47.17,47.17,77480.0,42.9423,42.9787,42.9241,42.9241,77480.0
2021-06-17 15:35:00,47.17,47.2,47.1,47.18,145970.0,42.9241,42.9514,42.8604,42.9332,145970.0
2021-06-17 15:40:00,47.15,47.21,47.15,47.17,111070.0,42.9059,42.9605,42.9059,42.9241,111070.0
2021-06-17 15:45:00,47.17,47.2,47.15,47.16,117950.0,42.9241,42.9514,42.9059,42.915,117950.0
2021-06-17 15:50:00,47.16,47.22,47.13,47.19,320850.0,42.915,42.9696,42.8877,42.9423,320850.0
2021-06-17 15:55:00,47.2,47.2,47.09,47.11,516380.0,42.9514,42.9514,42.8513,42.8695,516380.0
2021-06-18 09:30:00,46.73,46.9,46.4,46.86,2576210.0,42.5237,42.6784,42.2234,42.642,2576210.0
2021-06-18 09:35:00,46.82,46.84,46.64,46.76,163300.0,42.6056,42.6238,42.4418,42.551,163300.0
2021-06-18 09:40:00,46.74,46.87,46.72,46.83,65360.0,42.5328,42.6511,42.5146,42.6147,65360.0
2021-06-18 09:45:00,46.8,46.88,46.72,46.78,118450.0,42.5874,42.6602,42.5146,42.5692,118450.0
2021-06-18 09:50:00,46.71,46.73,46.6,46.64,212550.0,42.5055,42.5237,42.4054,42.4418,212550.0
2021-06-18 09:55:00,46.64,46.88,46.64,46.83,58000.0,42.4418,42.6602,42.4418,42.6147,58000.0
2021-06-18 10:00:00,46.84,46.92,46.68,46.73,81660.0,42.6238,42.6966,42.4782,42.5237,81660.0
2021-06-18 10:05:00,46.72,46.92,46.7,46.92,129850.0,42.5146,42.6966,42.4964,42.6966,129850.0
2021-06-18 10:10:00,46.92,46.98,46.86,46.92,94170.0,42.6966,42.7512,42.642,42.6966,94170.0
2021-06-18 10:15:00,46.93,46.94,46.8,46.85,90830.0,42.7057,42.7148,42.5874,42.6329,90830.0
2021-06-18 10:20:00,46.85,46.96,46.81,46.91,73480.0,42.6329,42.733,42.5965,42.6875,73480.0
2021-06-18 10:25:00,46.9,46.92,46.85,46.89,47950.0,42.6784,42.6966,42.6329,42.6693,47950.0
2021-06-18 10:30:00,46.88,46.9,46.78,46.9,26230.0,42.6602,42.6784,42.5692,42.6784,26230.0
2021-06-18 10:35:00,46.89,46.96,46.89,46.95,34280.0,42.6693,42.733,42.6693,42.7239,34280.0
2021-06-18 10:40:00,46.91,46.96,46.88,46.89,18120.0,42.6875,42.733,42.6602,42.6693,18120.0
2021-06-18 10:45:00,46.88,46.9,46.74,46.75,74340.0,42.6602,42.6784,42.5328,42.5419,74340.0
2021-06-18 10:50:00,46.74,46.75,46.64,46.66,49660.0,42.5328,42.5419,42.4418,42.46,49660.0
2021-06-18 10:55:00,46.67,46.72,46.66,46.67,42370.0,42.4691,42.5146,42.46,42.4691,42370.0
2021-06-18 11:00:00,46.65,46.71,46.63,46.63,71610.0,42.4509,42.5055,42.4327,42.4327,71610.0
2021-06-18 11:05:00,46.64,46.65,46.6,46.62,59680.0,42.4418,42.4509,42.4054,42.4236,59680.0
2021-06-18 11:10:00,46.6,46.61,46.41,46.43,154690.0,42.4054,42.4145,42.2325,42.2507,154690.0
2021-06-18 11:15:00,46.45,46.54,46.45,46.5,44050.0,42.2689,42.3508,42.2689,42.3144,44050.0
2021-06-18 11:20:00,46.49,46.5,46.41,46.41,56260.0,42.3053,42.3144,42.2325,42.2325,56260.0
2021-06-18 11:25:00,46.42,46.44,46.38,46.4,87880.0,42.2416,42.2598,42.2052,42.2234,87880.0
2021-06-18 11:30:00,46.39,46.46,46.36,46.43,87490.0,42.2143,42.278,42.187,42.2507,87490.0
2021-06-18 11:35:00,46.4,46.47,46.37,46.44,48730.0,42.2234,42.2871,42.1961,42.2598,48730.0
2021-06-18 11:40:00,46.44,46.45,46.39,46.39,35500.0,42.2598,42.2689,42.2143,42.2143,35500.0
2021-06-18 11:45:00,46.37,46.4,46.36,46.36,57790.0,42.1961,42.2234,42.187,42.187,57790.0
2021-06-18 11:50:00,46.36,46.38,46.27,46.27,172620.0,42.187,42.2052,42.1051,42.1051,172620.0
2021-06-18 11:55:00,46.26,46.34,46.21,46.3,75130.0,42.096,42.1688,42.0505,42.1324,75130.0
2021-06-18 12:00:00,46.3,46.32,46.25,46.29,73380.0,42.1324,42.1506,42.0869,42.1233,73380.0
2021-06-18 12:05:00,46.29,46.36,46.29,46.34,51780.0,42.1233,42.187,42.1233,42.1688,51780.0
2021-06-18 12:10:00,46.33,46.33,46.29,46.31,63530.0,42.1597,42.1597,42.1233,42.1415,63530.0
2021-06-18 12:15:00,46.32,46.33,46.3,46.3,63120.0,42.1506,42.1597,42.1324,42.1324,63120.0
2021-06-18 12:20:00,46.31,46.35,46.3,46.32,25900.0,42.1415,42.1779,42.1324,42.1506,25900.0
2021-06-18 12:25:00,46.32,46.36,46.32,46.35,38370.0,42.1506,42.187,42.1506,42.1779,38370.0
2021-06-18 12:30:00,46.34,46.36,46.31,46.32,77080.0,42.1688,42.187,42.1415,42.1506,77080.0
2021-06-18 12:35:00,46.33,46.33,46.3,46.31,36370.0,42.1597,42.1597,42.1324,42.1415,36370.0
2021-06-18 12:40:00,46.29,46.31,46.26,46.26,90500.0,42.1233,42.1415,42.096,42.096,90500.0
2021-06-18 12:45:00,46.26,46.26,46.19,46.25,119090.0,42.096,42.096,42.0323,42.0869,119090.0
2021-06-18 12:50:00,46.26,46.31,46.23,46.26,136460.0,42.096,42.1415,42.0687,42.096,136460.0
2021-06-18 12:55:00,46.26,46.28,46.25,46.27,59490.0,42.096,42.1142,42.0869,42.1051,59490.0
2021-06-18 13:00:00,46.26,46.27,46.23,46.24,52350.0,42.096,42.1051,42.0687,42.0778,52350.0
2021-06-18 13:05:00,46.25,46.31,46.24,46.3,51600.0,42.0869,42.1415,42.0778,42.1324,51600.0
2021-06-18 13:10:00,46.31,46.39,46.31,46.39,29900.0,42.1415,42.2143,42.1415,42.2143,29900.0
2021-06-18 13:15:00,46.39,46.39,46.35,46.36,35440.0,42.2143,42.2143,42.1779,42.187,35440.0
2021-06-18 13:20:00,46.37,46.37,46.23,46.23,142970.0,42.1961,42.1961,42.0687,42.0687,142970.0
2021-06-18 13:25:00,46.24,46.27,46.21,46.26,81570.0,42.0778,42.1051,42.0505,42.096,81570.0
2021-06-18 13:30:00,46.26,46.31,46.25,46.29,60450.0,42.096,42.1415,42.0869,42.1233,60450.0
2021-06-18 13:35:00,46.3,46.32,46.27,46.3,49560.0,42.1324,42.1506,42.1051,42.1324,49560.0
2021-06-18 13:40:00,46.3,46.33,46.28,46.28,34940.0,42.1324,42.1597,42.1142,42.1142,34940.0
2021-06-18 13:45:00,46.3,46.3,46.24,46.24,61940.0,42.1324,42.1324,42.0778,42.0778,61940.0
2021-06-18 13:50:00,46.23,46.25,46.21,46.24,88000.0,42.0687,42.0869,42.0505,42.0778,88000.0
2021-06-18 13:55:00,46.24,46.24,46.2,46.22,73010.0,42.0778,42.0778,42.0414,42.0596,73010.0
2021-06-18 14:00:00,46.22,46.28,46.17,46.24,260400.0,42.0596,42.1142,42.0141,42.0778,260400.0
2021-06-18 14:05:00,46.23,46.36,46.21,46.23,457790.0,42.0687,42.187,42.0505,42.0687,457790.0
2021-06-18 14:10:00,46.25,46.26,46.2,46.21,119370.0,42.0869,42.096,42.0414,42.0505,119370.0
2021-06-18 14:15:00,46.21,46.21,46.16,46.17,82240.0,42.0505,42.0505,42.005,42.0141,82240.0
2021-06-18 14:20:00,46.16,46.21,46.14,46.15,89340.0,42.005,42.0505,41.9868,41.9959,89340.0
2021-06-18 14:25:00,46.13,46.21,46.11,46.19,159480.0,41.9777,42.0505,41.9595,42.0323,159480.0
2021-06-18 14:30:00,46.18,46.27,46.18,46.27,65120.0,42.0232,42.1051,42.0232,42.1051,65120.0
2021-06-18 14:35:00,46.27,46.27,46.21,46.23,28700.0,42.1051,42.1051,42.0505,42.0687,28700.0
2021-06-18 14:40:00,46.24,46.24,46.18,46.18,64280.0,42.0778,42.0778,42.0232,42.0232,64280.0
2021-06-18 14:45:00,46.19,46.23,46.16,46.17,49670.0,42.0323,42.0687,42.005,42.0141,49670.0
2021-06-18 14:50:00,46.16,46.18,46.1,46.1,69130.0,42.005,42.0232,41.9504,41.9504,69130.0
2021-06-18 14:55:00,46.1,46.11,46.05,46.08,79640.0,41.9504,41.9595,41.9049,41.9322,79640.0
2021-06-18 15:00:00,46.07,46.17,46.05,46.08,63770.0,41.9231,42.0141,41.9049,41.9322,63770.0
2021-06-18 15:05:00,46.09,46.12,46.06,46.09,58740.0,41.9413,41.9686,41.914,41.9413,58740.0
2021-06-18 15:10:00,46.1,46.2,46.1,46.19,99570.0,41.9504,42.0414,41.9504,42.0323,99570.0
2021-06-18 15:15:00,46.2,46.26,46.18,46.26,102600.0,42.0414,42.096,42.0232,42.096,102600.0
2021-06-18 15:20:00,46.26,46.37,46.26,46.36,91110.0,42.096,42.1961,42.096,42.187,91110.0
2021-06-18 15:25:00,46.35,46.36,46.32,46.35,105650.0,42.1779,42.187,42.1506,42.1779,105650.0
2021-06-18 15:30:00,46.34,46.34,46.27,46.33,97830.0,42.1688,42.1688,42.1051,42.1597,97830.0
2021-06-18 15:35:00,46.33,46.45,46.33,46.43,201600.0,42.1597,42.2689,42.1597,42.2507,201600.0
2021-06-18 15:40:00,46.43,46.53,46.41,46.52,141930.0,42.2507,42.3417,42.2325,42.3326,141930.0
2021-06-18 15:45:00,46.53,46.53,46.41,46.42,236530.0,42.3417,42.3417,42.2325,42.2416,236530.0
2021-06-18 15:50:00,46.44,46.58,46.36,46.51,549610.0,42.2598,42.3872,42.187,42.3235,549610.0
2021-06-18 15:55:00,46.52,46.54,46.33,46.35,782130.0,42.3326,42.3508,42.1597,42.1779,782130.0
2021-06-21 09:30:00,46.12,46.3,45.9,45.93,463890.0,42.2938,42.4589,42.092,42.1195,463890.0
2021-06-21 09:35:00,45.91,45.99,45.84,45.93,77560.0,42.1012,42.1746,42.037,42.1195,77560.0
2021-06-21 09:40:00,45.95,46.03,45.87,46.0,106380.0,42.1379,42.2113,42.0645,42.1837,106380.0
2021-06-21 09:45:00,46.0,46.06,45.9,46.0,116760.0,42.1837,42.2388,42.092,42.1837,116760.0
2021-06-21 09:50:00,46.01,46.29,45.96,46.29,158690.0,42.1929,42.4497,42.1471,42.4497,158690.0
2021-06-21 09:55:00,46.27,46.34,46.23,46.3,99570.0,42.4313,42.4955,42.3947,42.4589,99570.0
2021-06-21 10:00:00,46.3,46.3,46.13,46.14,116120.0,42.4589,42.4589,42.303,42.3121,116120.0
2021-06-21 10:05:00,46.15,46.17,46.1,46.14,54900.0,42.3213,42.3396,42.2754,42.3121,54900.0
2021-06-21 10:10:00,46.11,46.15,45.99,45.99,65810.0,42.2846,42.3213,42.1746,42.1746,65810.0
2021-06-21 10:15:00,46.05,46.05,45.93,45.93,80810.0,42.2296,42.2296,42.1195,42.1195,80810.0
2021-06-21 10:20:00,45.93,46.0,45.91,45.92,77930.0,42.1195,42.1837,42.1012,42.1104,77930.0
2021-06-21 10:25:00,45.92,46.01,45.92,45.98,75770.0,42.1104,42.1929,42.1104,42.1654,75770.0
2021-06-21 10:30:00,45.96,46.07,45.94,46.07,53360.0,42.1471,42.2479,42.1287,42.2479,53360.0
2021-06-21 10:35:00,46.05,46.18,46.04,46.12,77030.0,42.2296,42.3488,42.2204,42.2938,77030.0
2021-06-21 10:40:00,46.12,46.12,46.01,46.03,156310.0,42.2938,42.2938,42.1929,42.2113,156310.0
2021-06-21 10:45:00,46.03,46.08,45.96,46.0,73720.0,42.2113,42.2571,42.1471,42.1837,73720.0
2021-06-21 10:50:00,46.02,46.14,46.01,46.09,60050.0,42.2021,42.3121,42.1929,42.2663,60050.0
2021-06-21 10:55:00,46.13,46.15,46.08,46.08,45550.0,42.303,42.3213,42.2571,42.2571,45550.0
2021-06-21 11:00:00,46.09,46.16,46.09,46.15,78780.0,42.2663,42.3305,42.2663,42.3213,78780.0
2021-06-21 11:05:00,46.16,46.22,46.16,46.17,44530.0,42.3305,42.3855,42.3305,42.3396,44530.0
2021-06-21 11:10:00,46.17,46.19,46.1,46.11,35500.0,42.3396,42.358,42.2754,42.2846,35500.0
2021-06-21 11:15:00,46.11,46.19,46.09,46.1,56520.0,42.2846,42.358,42.2663,42.2754,56520.0
2021-06-21 11:20:00,46.11,46.12,46.05,46.09,47630.0,42.2846,42.2938,42.2296,42.2663,47630.0
2021-06-21 11:25:00,46.08,46.13,46.02,46.07,63030.0,42.2571,42.303,42.2021,42.2479,63030.0
2021-06-21 11:30:00,46.08,46.1,46.06,46.07,37500.0,42.2571,42.2754,42.2388,42.2479,37500.0
2021-06-21 11:35:00,46.08,46.2,46.07,46.18,137480.0,42.2571,42.3671,42.2479,42.3488,137480.0
2021-06-21 11:40:00,46.19,46.27,46.15,46.27,92750.0,42.358,42.4313,42.3213,42.4313,92750.0
2021-06-21 11:45:00,46.25,46.29,46.24,46.27,44000.0,42.413,42.4497,42.4038,42.4313,44000.0
2021-06-21 11:50:00,46.27,46.3,46.26,46.26,48550.0,42.4313,42.4589,42.4222,42.4222,48550.0
2021-06-21 11:55:00,46.26,46.31,46.26,46.27,10060.0,42.4222,42.468,42.4222,42.4313,10060.0
2021-06-21 12:00:00,46.28,46.32,46.27,46.29,104450.0,42.4405,42.4772,42.4313,42.4497,104450.0
2021-06-21 12:05:00,46.29,46.39,46.29,46.36,282080.0,42.4497,42.5414,42.4497,42.5139,282080.0
2021-06-21 12:10:00,46.35,46.4,46.34,46.39,81450.0,42.5047,42.5506,42.4955,42.5414,81450.0
2021-06-21 12:15:00,46.39,46.39,46.36,46.37,33240.0,42.5414,42.5414,42.5139,42.523,33240.0
2021-06-21 12:20:00,46.38,46.38,46.3,46.32,56370.0,42.5322,42.5322,42.4589,42.4772,56370.0
2021-06-21 12:25:00,46.32,46.37,46.31,46.33,43160.0,42.4772,42.523,42.468,42.4864,43160.0
2021-06-21 12:30:00,46.34,46.36,46.33,46.34,30150.0,42.4955,42.5139,42.4864,42.4955,30150.0
2021-06-21 12:35:00,46.34,46.38,46.34,46.35,34000.0,42.4955,42.5322,42.4955,42.5047,34000.0
2021-06-21 12:40:00,46.37,46.37,46.31,46.31,23310.0,42.523,42.523,42.468,42.468,23310.0
2021-06-21 12:45:00,46.31,46.34,46.29,46.29,21000.0,42.468,42.4955,42.4497,42.4497,21000.0
2021-06-21 12:50:00,46.27,46.33,46.24,46.32,17000.0,42.4313,42.4864,42.4038,42.4772,17000.0
2021-06-21 12:55:00,46.31,46.32,46.27,46.28,42440.0,42.468,42.4772,42.4313,42.4405,42440.0
2021-06-21 13:00:00,46.28,46.3,46.27,46.29,18770.0,42.4405,42.4589,42.4313,42.4497,18770.0
2021-06-21 13:05:00,46.28,46.29,46.26,46.29,11820.0,42.4405,42.4497,42.4222,42.4497,11820.0
2021-06-21 13:10:00,46.27,46.3,46.27,46.27,27750.0,42.4313,42.4589,42.4313,42.4313,27750.0
2021-06-21 13:15:00,46.26,46.29,46.25,46.29,21000.0,42.4222,42.4497,42.413,42.4497,21000.0
2021-06-21 13:20:00,46.29,46.32,46.26,46.29,40140.0,42.4497,42.4772,42.4222,42.4497,40140.0
2021-06-21 13:25:00,46.29,46.35,46.28,46.32,35330.0,42.4497,42.5047,42.4405,42.4772,35330.0
2021-06-21 13:30:00,46.33,46.36,46.31,46.34,25200.0,42.4864,42.5139,42.468,42.4955,25200.0
2021-06-21 13:35:00,46.33,46.36,46.33,46.36,10000.0,42.4864,42.5139,42.4864,42.5139,10000.0
2021-06-21 13:40:00,46.38,46.42,46.37,46.37,38020.0,42.5322,42.5689,42.523,42.523,38020.0
2021-06-21 13:45:00,46.36,46.44,46.36,46.44,47650.0,42.5139,42.5872,42.5139,42.5872,47650.0
2021-06-21 13:50:00,46.45,46.52,46.45,46.51,89720.0,42.5964,42.6606,42.5964,42.6514,89720.0
2021-06-21 13:55:00,46.51,46.52,46.5,46.52,17520.0,42.6514,42.6606,42.6423,42.6606,17520.0
2021-06-21 14:00:00,46.53,46.54,46.45,46.45,59340.0,42.6698,42.6789,42.5964,42.5964,59340.0
2021-06-21 14:05:00,46.46,46.49,46.46,46.46,36990.0,42.6056,42.6331,42.6056,42.6056,36990.0
2021-06-21 14:10:00,46.46,46.47,46.45,46.45,22050.0,42.6056,42.6148,42.5964,42.5964,22050.0
2021-06-21 14:15:00,46.45,46.47,46.44,46.44,30990.0,42.5964,42.6148,42.5872,42.5872,30990.0
2021-06-21 14:20:00,46.45,46.47,46.45,46.45,14900.0,42.5964,42.6148,42.5964,42.5964,14900.0
2021-06-21 14:25:00,46.45,46.47,46.43,46.45,28920.0,42.5964,42.6148,42.5781,42.5964,28920.0
2021-06-21 14:30:00,46.43,46.45,46.41,46.44,49810.0,42.5781,42.5964,42.5597,42.5872,49810.0
2021-06-21 14:35:00,46.44,46.44,46.38,46.38,13360.0,42.5872,42.5872,42.5322,42.5322,13360.0
2021-06-21 14:40:00,46.39,46.45,46.39,46.45,14560.0,42.5414,42.5964,42.5414,42.5964,14560.0
2021-06-21 14:45:00,46.43,46.45,46.42,46.42,32820.0,42.5781,42.5964,42.5689,42.5689,32820.0
2021-06-21 14:50:00,46.42,46.46,46.41,46.46,41640.0,42.5689,42.6056,42.5597,42.6056,41640.0
2021-06-21 14:55:00,46.47,46.47,46.44,46.47,14470.0,42.6148,42.6148,42.5872,42.6148,14470.0
2021-06-21 15:00:00,46.46,46.48,46.46,46.48,40430.0,42.6056,42.6239,42.6056,42.6239,40430.0
2021-06-21 15:05:00,46.47,46.48,46.46,46.46,54670.0,42.6148,42.6239,42.6056,42.6056,54670.0
2021-06-21 15:10:00,46.45,46.46,46.4,46.4,40300.0,42.5964,42.6056,42.5506,42.5506,40300.0
2021-06-21 15:15:00,46.4,46.43,46.38,46.42,29580.0,42.5506,42.5781,42.5322,42.5689,29580.0
2021-06-21 15:20:00,46.4,46.42,46.38,46.38,70730.0,42.5506,42.5689,42.5322,42.5322,70730.0
2021-06-21 15:25:00,46.37,46.4,46.35,46.4,41070.0,42.523,42.5506,42.5047,42.5506,41070.0
2021-06-21 15:30:00,46.4,46.48,46.38,46.48,56730.0,42.5506,42.6239,42.5322,42.6239,56730.0
2021-06-21 15:35:00,46.49,46.52,46.43,46.46,75810.0,42.6331,42.6606,42.5781,42.6056,75810.0
2021-06-21 15:40:00,46.46,46.47,46.39,46.4,116830.0,42.6056,42.6148,42.5414,42.5506,116830.0
2021-06-21 15:45:00,46.4,46.42,46.37,46.37,139600.0,42.5506,42.5689,42.523,42.523,139600.0
2021-06-21 15:50:00,46.38,46.45,46.34,46.43,357490.0,42.5322,42.5964,42.4955,42.5781,357490.0
2021-06-21 15:55:00,46.44,46.49,46.37,46.47,744370.0,42.5872,42.6331,42.523,42.6148,744370.0
2021-06-22 09:30:00,46.66,46.66,46.13,46.34,241810.0,42.789,42.789,42.303,42.4955,241810.0
2021-06-22 09:35:00,46.38,46.42,46.3,46.37,73790.0,42.5322,42.5689,42.4589,42.523,73790.0
2021-06-22 09:40:00,46.36,46.44,46.25,46.31,97290.0,42.5139,42.5872,42.413,42.468,97290.0
2021-06-22 09:45:00,46.3,46.44,46.29,46.3,76330.0,42.4589,42.5872,42.4497,42.4589,76330.0
2021-06-22 09:50:00,46.36,46.41,46.31,46.39,47420.0,42.5139,42.5597,42.468,42.5414,47420.0
2021-06-22 09:55:00,46.42,46.57,46.39,46.46,65880.0,42.5689,42.7065,42.5414,42.6056,65880.0
2021-06-22 10:00:00,46.47,46.55,46.46,46.5,56290.0,42.6148,42.6881,42.6056,42.6423,56290.0
2021-06-22 10:05:00,46.48,46.57,46.46,46.5,40710.0,42.6239,42.7065,42.6056,42.6423,40710.0
2021-06-22 10:10:00,46.5,46.54,46.46,46.53,65330.0,42.6423,42.6789,42.6056,42.6698,65330.0
2021-06-22 10:15:00,46.54,46.56,46.47,46.54,55940.0,42.6789,42.6973,42.6148,42.6789,55940.0
2021-06-22 10:20:00,46.54,46.54,46.5,46.5,52740.0,42.6789,42.6789,42.6423,42.6423,52740.0
2021-06-22 10:25:00,46.5,46.53,46.46,46.52,43100.0,42.6423,42.6698,42.6056,42.6606,43100.0
2021-06-22 10:30:00,46.54,46.62,46.52,46.55,94550.0,42.6789,42.7523,42.6606,42.6881,94550.0
2021-06-22 10:35:00,46.54,46.57,46.54,46.56,31820.0,42.6789,42.7065,42.6789,42.6973,31820.0
2021-06-22 10:40:00,46.57,46.57,46.51,46.53,44680.0,42.7065,42.7065,42.6514,42.6698,44680.0
2021-06-22 10:45:00,46.51,46.54,46.49,46.54,40500.0,42.6514,42.6789,42.6331,42.6789,40500.0
2021-06-22 10:50:00,46.54,46.58,46.53,46.57,55090.0,42.6789,42.7156,42.6698,42.7065,55090.0
2021-06-22 10:55:00,46.56,46.6,46.56,46.59,69380.0,42.6973,42.734,42.6973,42.7248,69380.0
2021-06-22 11:00:00,46.59,46.65,46.57,46.65,139800.0,42.7248,42.7798,42.7065,42.7798,139800.0
2021-06-22 11:05:00,46.65,46.7,46.64,46.69,90830.0,42.7798,42.8257,42.7706,42.8165,90830.0
2021-06-22 11:10:00,46.71,46.75,46.7,46.72,82040.0,42.8348,42.8715,42.8257,42.844,82040.0
2021-06-22 11:15:00,46.73,46.73,46.7,46.71,74710.0,42.8532,42.8532,42.8257,42.8348,74710.0
2021-06-22 11:20:00,46.71,46.82,46.71,46.81,111060.0,42.8348,42.9357,42.8348,42.9265,111060.0
2021-06-22 11:25:00,46.81,46.84,46.79,46.81,47100.0,42.9265,42.9541,42.9082,42.9265,47100.0
2021-06-22 11:30:00,46.83,46.86,46.8,46.8,74960.0,42.9449,42.9724,42.9174,42.9174,74960.0
2021-06-22 11:35:00,46.79,46.79,46.71,46.73,41190.0,42.9082,42.9082,42.8348,42.8532,41190.0
2021-06-22 11:40:00,46.71,46.73,46.66,46.69,33020.0,42.8348,42.8532,42.789,42.8165,33020.0
2021-06-22 11:45:00,46.69,46.7,46.64,46.65,16160.0,42.8165,42.8257,42.7706,42.7798,16160.0
2021-06-22 11:50:00,46.65,46.66,46.63,46.63,23640.0,42.7798,42.789,42.7615,42.7615,23640.0
2021-06-22 11:55:00,46.62,46.62,46.57,46.62,38080.0,42.7523,42.7523,42.7065,42.7523,38080.0
2021-06-22 12:00:00,46.63,46.66,46.63,46.65,34020.0,42.7615,42.789,42.7615,42.7798,34020.0
2021-06-22 12:05:00,46.65,46.67,46.64,46.66,35990.0,42.7798,42.7982,42.7706,42.789,35990.0
2021-06-22 12:10:00,46.67,46.67,46.62,46.63,32000.0,42.7982,42.7982,42.7523,42.7615,32000.0
2021-06-22 12:15:00,46.63,46.64,46.59,46.61,26240.0,42.7615,42.7706,42.7248,42.7431,26240.0
2021-06-22 12:20:00,46.61,46.63,46.61,46.62,31560.0,42.7431,42.7615,42.7431,42.7523,31560.0
2021-06-22 12:25:00,46.61,46.64,46.61,46.64,10630.0,42.7431,42.7706,42.7431,42.7706,10630.0
2021-06-22 12:30:00,46.63,46.63,46.56,46.58,38160.0,42.7615,42.7615,42.6973,42.7156,38160.0
2021-06-22 12:35:00,46.59,46.6,46.59,46.6,16000.0,42.7248,42.734,42.7248,42.734,16000.0
2021-06-22 12:40:00,46.59,46.61,46.57,46.61,21140.0,42.7248,42.7431,42.7065,42.7431,21140.0
2021-06-22 12:45:00,46.58,46.59,46.56,46.56,20800.0,42.7156,42.7248,42.6973,42.6973,20800.0
2021-06-22 12:50:00,46.55,46.57,46.53,46.54,36720.0,42.6881,42.7065,42.6698,42.6789,36720.0
2021-06-22 12:55:00,46.53,46.53,46.48,46.49,25240.0,42.6698,42.6698,42.6239,42.6331,25240.0
2021-06-22 13:00:00,46.49,46.5,46.45,46.46,36190.0,42.6331,42.6423,42.5964,42.6056,36190.0
2021-06-22 13:05:00,46.47,46.48,46.46,46.48,12240.0,42.6148,42.6239,42.6056,42.6239,12240.0
2021-06-22 13:10:00,46.48,46.49,46.41,46.41,28770.0,42.6239,42.6331,42.5597,42.5597,28770.0
2021-06-22 13:15:00,46.4,46.4,46.37,46.39,33400.0,42.5506,42.5506,42.523,42.5414,33400.0
2021-06-22 13:20:00,46.38,46.41,46.38,46.41,18580.0,42.5322,42.5597,42.5322,42.5597,18580.0
2021-06-22 13:25:00,46.39,46.45,46.39,46.44,23500.0,42.5414,42.5964,42.5414,42.5872,23500.0
2021-06-22 13:30:00,46.44,46.46,46.43,46.44,27210.0,42.5872,42.6056,42.5781,42.5872,27210.0
2021-06-22 13:35:00,46.46,46.49,46.46,46.49,9000.0,42.6056,42.6331,42.6056,42.6331,9000.0
2021-06-22 13:40:00,46.48,46.49,46.47,46.49,46560.0,42.6239,42.6331,42.6148,42.6331,46560.0
2021-06-22 13:45:00,46.49,46.52,46.48,46.49,18930.0,42.6331,42.6606,42.6239,42.6331,18930.0
2021-06-22 13:50:00,46.48,46.5,46.48,46.49,24000.0,42.6239,42.6423,42.6239,42.6331,24000.0
2021-06-22 13:55:00,46.5,46.53,46.46,46.53,58160.0,42.6423,42.6698,42.6056,42.6698,58160.0
2021-06-22 14:00:00,46.54,46.54,46.47,46.48,26540.0,42.6789,42.6789,42.6148,42.6239,26540.0
2021-06-22 14:05:00,46.48,46.48,46.43,46.43,57170.0,42.6239,42.6239,42.5781,42.5781,57170.0
2021-06-22 14:10:00,46.43,46.43,46.39,46.4,24140.0,42.5781,42.5781,42.5414,42.5506,24140.0
2021-06-22 14:15:00,46.4,46.41,46.35,46.37,31770.0,42.5506,42.5597,42.5047,42.523,31770.0
2021-06-22 14:20:00,46.36,46.39,46.35,46.39,21000.0,42.5139,42.5414,42.5047,42.5414,21000.0
2021-06-22 14:25:00,46.38,46.38,46.35,46.36,19000.0,42.5322,42.5322,42.5047,42.5139,19000.0
2021-06-22 14:30:00,46.35,46.35,46.31,46.32,33000.0,42.5047,42.5047,42.468,42.4772,33000.0
2021-06-22 14:35:00,46.32,46.35,46.29,46.35,42230.0,42.4772,42.5047,42.4497,42.5047,42230.0
2021-06-22 14:40:00,46.35,46.38,46.33,46.35,39630.0,42.5047,42.5322,42.4864,42.5047,39630.0
2021-06-22 14:45:00,46.35,46.37,46.33,46.33,12310.0,42.5047,42.523,42.4864,42.4864,12310.0
2021-06-22 14:50:00,46.34,46.38,46.33,46.38,24420.0,42.4955,42.5322,42.4864,42.5322,24420.0
2021-06-22 14:55:00,46.4,46.44,46.39,46.39,34770.0,42.5506,42.5872,42.5414,42.5414,34770.0
2021-06-22 15:00:00,46.4,46.43,46.4,46.41,61840.0,42.5506,42.5781,42.5506,42.5597,61840.0
2021-06-22 15:05:00,46.41,46.42,46.37,46.42,80390.0,42.5597,42.5689,42.523,42.5689,80390.0
2021-06-22 15:10:00,46.4,46.42,46.35,46.37,71290.0,42.5506,42.5689,42.5047,42.523,71290.0
2021-06-22 15:15:00,46.38,46.38,46.34,46.35,48940.0,42.5322,42.5322,42.4955,42.5047,48940.0
2021-06-22 15:20:00,46.36,46.41,46.35,46.41,68890.0,42.5139,42.5597,42.5047,42.5597,68890.0
2021-06-22 15:25:00,46.41,46.42,46.39,46.4,52010.0,42.5597,42.5689,42.5414,42.5506,52010.0
2021-06-22 15:30:00,46.39,46.42,46.36,46.38,78500.0,42.5414,42.5689,42.5139,42.5322,78500.0
2021-06-22 15:35:00,46.38,46.38,46.34,46.38,64970.0,42.5322,42.5322,42.4955,42.5322,64970.0
2021-06-22 15:40:00,46.39,46.41,46.37,46.39,82770.0,42.5414,42.5597,42.523,42.5414,82770.0
2021-06-22 15:45:00,46.39,46.44,46.38,46.41,111590.0,42.5414,42.5872,42.5322,42.5597,111590.0
2021-06-22 15:50:00,46.41,46.41,46.35,46.4,289720.0,42.5597,42.5597,42.5047,42.5506,289720.0
2021-06-22 15:55:00,46.4,46.48,46.38,46.46,421000.0,42.5506,42.6239,42.5322,42.6056,421000.0
2021-06-23 09:30:00,46.42,46.65,46.31,46.58,197620.0,42.5689,42.7798,42.468,42.7156,197620.0
2021-06-23 09:35:00,46.56,46.65,46.46,46.53,29640.0,42.6973,42.7798,42.6056,42.6698,29640.0
2021-06-23 09:40:00,46.53,46.57,46.47,46.55,73500.0,42.6698,42.7065,42.6148,42.6881,73500.0
2021-06-23 09:45:00,46.58,46.59,46.43,46.47,126830.0,42.7156,42.7248,42.5781,42.6148,126830.0
2021-06-23 09:50:00,46.45,46.45,46.3,46.39,127980.0,42.5964,42.5964,42.4589,42.5414,127980.0
2021-06-23 09:55:00,46.42,46.57,46.42,46.48,91580.0,42.5689,42.7065,42.5689,42.6239,91580.0
2021-06-23 10:00:00,46.51,46.59,46.51,46.54,131850.0,42.6514,42.7248,42.6514,42.6789,131850.0
2021-06-23 10:05:00,46.53,46.58,46.52,46.56,73750.0,42.6698,42.7156,42.6606,42.6973,73750.0
2021-06-23 10:10:00,46.56,46.62,46.52,46.56,83650.0,42.6973,42.7523,42.6606,42.6973,83650.0
2021-06-23 10:15:00,46.59,46.62,46.57,46.6,35770.0,42.7248,42.7523,42.7065,42.734,35770.0
2021-06-23 10:20:00,46.59,46.61,46.54,46.58,44110.0,42.7248,42.7431,42.6789,42.7156,44110.0
2021-06-23 10:25:00,46.6,46.61,46.53,46.61,410780.0,42.734,42.7431,42.6698,42.7431,410780.0
2021-06-23 10:30:00,46.61,46.68,46.6,46.68,121040.0,42.7431,42.8073,42.734,42.8073,121040.0
2021-06-23 10:35:00,46.67,46.69,46.63,46.66,54430.0,42.7982,42.8165,42.7615,42.789,54430.0
2021-06-23 10:40:00,46.68,46.7,46.63,46.7,258930.0,42.8073,42.8257,42.7615,42.8257,258930.0
2021-06-23 10:45:00,46.7,46.73,46.63,46.69,131080.0,42.8257,42.8532,42.7615,42.8165,131080.0
2021-06-23 10:50:00,46.68,46.7,46.64,46.7,78180.0,42.8073,42.8257,42.7706,42.8257,78180.0
2021-06-23 10:55:00,46.71,46.76,46.66,46.75,313970.0,42.8348,42.8807,42.789,42.8715,313970.0
2021-06-23 11:00:00,46.76,46.78,46.67,46.7,187790.0,42.8807,42.899,42.7982,42.8257,187790.0
2021-06-23 11:05:00,46.68,46.71,46.65,46.65,29590.0,42.8073,42.8348,42.7798,42.7798,29590.0
2021-06-23 11:10:00,46.63,46.7,46.63,46.69,49340.0,42.7615,42.8257,42.7615,42.8165,49340.0
2021-06-23 11:15:00,46.7,46.71,46.67,46.69,35840.0,42.8257,42.8348,42.7982,42.8165,35840.0
2021-06-23 11:20:00,46.69,46.72,46.68,46.68,136110.0,42.8165,42.844,42.8073,42.8073,136110.0
2021-06-23 11:25:00,46.68,46.71,46.64,46.65,74000.0,42.8073,42.8348,42.7706,42.7798,74000.0
2021-06-23 11:30:00,46.66,46.68,46.63,46.63,67550.0,42.789,42.8073,42.7615,42.7615,67550.0
2021-06-23 11:35:00,46.64,46.71,46.63,46.7,76390.0,42.7706,42.8348,42.7615,42.8257,76390.0
2021-06-23 11:40:00,46.69,46.73,46.69,46.73,47440.0,42.8165,42.8532,42.8165,42.8532,47440.0
2021-06-23 11:45:00,46.72,46.76,46.72,46.74,62740.0,42.844,42.8807,42.844,42.8624,62740.0
2021-06-23 11:50:00,46.74,46.78,46.74,46.75,48130.0,42.8624,42.899,42.8624,42.8715,48130.0
2021-06-23 11:55:00,46.75,46.76,46.7,46.71,67880.0,42.8715,42.8807,42.8257,42.8348,67880.0
2021-06-23 12:00:00,46.71,46.73,46.7,46.71,49350.0,42.8348,42.8532,42.8257,42.8348,49350.0
2021-06-23 12:05:00,46.72,46.73,46.71,46.73,51590.0,42.844,42.8532,42.8348,42.8532,51590.0
2021-06-23 12:10:00,46.73,46.73,46.67,46.68,62670.0,42.8532,42.8532,42.7982,42.8073,62670.0
2021-06-23 12:15:00,46.69,46.73,46.67,46.73,368680.0,42.8165,42.8532,42.7982,42.8532,368680.0
2021-06-23 12:20:00,46.74,46.76,46.72,46.75,72270.0,42.8624,42.8807,42.844,42.8715,72270.0
2021-06-23 12:25:00,46.76,46.76,46.75,46.76,33370.0,42.8807,42.8807,42.8715,42.8807,33370.0
2021-06-23 12:30:00,46.74,46.74,46.65,46.67,265770.0,42.8624,42.8624,42.7798,42.7982,265770.0
2021-06-23 12:35:00,46.66,46.67,46.54,46.54,72790.0,42.789,42.7982,42.6789,42.6789,72790.0
2021-06-23 12:40:00,46.52,46.58,46.52,46.58,41000.0,42.6606,42.7156,42.6606,42.7156,41000.0
2021-06-23 12:45:00,46.56,46.56,46.51,46.55,51580.0,42.6973,42.6973,42.6514,42.6881,51580.0
2021-06-23 12:50:00,46.56,46.63,46.56,46.62,196740.0,42.6973,42.7615,42.6973,42.7523,196740.0
2021-06-23 12:55:00,46.61,46.68,46.6,46.65,400770.0,42.7431,42.8073,42.734,42.7798,400770.0
2021-06-23 13:00:00,46.66,46.67,46.56,46.62,163570.0,42.789,42.7982,42.6973,42.7523,163570.0
2021-06-23 13:05:00,46.63,46.65,46.61,46.63,116550.0,42.7615,42.7798,42.7431,42.7615,116550.0
2021-06-23 13:10:00,46.63,46.68,46.62,46.66,209860.0,42.7615,42.8073,42.7523,42.789,209860.0
2021-06-23 13:15:00,46.66,46.7,46.66,46.69,487630.0,42.789,42.8257,42.789,42.8165,487630.0
2021-06-23 13:20:00,46.68,46.71,46.61,46.62,498200.0,42.8073,42.8348,42.7431,42.7523,498200.0
2021-06-23 13:25:00,46.63,46.72,46.62,46.69,232110.0,42.7615,42.844,42.7523,42.8165,232110.0
2021-06-23 13:30:00,46.69,46.69,46.61,46.61,156900.0,42.8165,42.8165,42.7431,42.7431,156900.0
2021-06-23 13:35:00,46.63,46.69,46.61,46.68,141850.0,42.7615,42.8165,42.7431,42.8073,141850.0
2021-06-23 13:40:00,46.68,46.68,46.65,46.67,120190.0,42.8073,42.8073,42.7798,42.7982,120190.0
2021-06-23 13:45:00,46.67,46.68,46.57,46.57,209240.0,42.7982,42.8073,42.7065,42.7065,209240.0
2021-06-23 13:50:00,46.58,46.59,46.55,46.55,30150.0,42.7156,42.7248,42.6881,42.6881,30150.0
2021-06-23 13:55:00,46.54,46.59,46.53,46.59,140890.0,42.6789,42.7248,42.6698,42.7248,140890.0
2021-06-23 14:00:00,46.58,46.62,46.56,46.6,196070.0,42.7156,42.7523,42.6973,42.734,196070.0
2021-06-23 14:05:00,46.62,46.62,46.6,46.61,22090.0,42.7523,42.7523,42.734,42.7431,22090.0
2021-06-23 14:10:00,46.62,46.67,46.61,46.67,133470.0,42.7523,42.7982,42.7431,42.7982,133470.0
2021-06-23 14:15:00,46.66,46.68,46.64,46.68,101770.0,42.789,42.8073,42.7706,42.8073,101770.0
2021-06-23 14:20:00,46.68,46.68,46.65,46.67,69960.0,42.8073,42.8073,42.7798,42.7982,69960.0
2021-06-23 14:25:00,46.68,46.71,46.67,46.7,60200.0,42.8073,42.8348,42.7982,42.8257,60200.0
2021-06-23 14:30:00,46.69,46.71,46.69,46.71,83520.0,42.8165,42.8348,42.8165,42.8348,83520.0
2021-06-23 14:35:00,46.7,46.75,46.7,46.74,29670.0,42.8257,42.8715,42.8257,42.8624,29670.0
2021-06-23 14:40:00,46.74,46.77,46.73,46.76,100740.0,42.8624,42.8899,42.8532,42.8807,100740.0
2021-06-23 14:45:00,46.76,46.79,46.76,46.78,52240.0,42.8807,42.9082,42.8807,42.899,52240.0
2021-06-23 14:50:00,46.78,46.79,46.76,46.77,101110.0,42.899,42.9082,42.8807,42.8899,101110.0
2021-06-23 14:55:00,46.77,46.79,46.75,46.77,55440.0,42.8899,42.9082,42.8715,42.8899,55440.0
2021-06-23 15:00:00,46.76,46.79,46.75,46.75,268390.0,42.8807,42.9082,42.8715,42.8715,268390.0
2021-06-23 15:05:00,46.74,46.75,46.72,46.75,81570.0,42.8624,42.8715,42.844,42.8715,81570.0
2021-06-23 15:10:00,46.75,46.77,46.74,46.76,60550.0,42.8715,42.8899,42.8624,42.8807,60550.0
2021-06-23 15:15:00,46.74,46.76,46.72,46.75,76680.0,42.8624,42.8807,42.844,42.8715,76680.0
2021-06-23 15:20:00,46.74,46.75,46.73,46.74,48580.0,42.8624,42.8715,42.8532,42.8624,48580.0
2021-06-23 15:25:00,46.73,46.77,46.73,46.77,74740.0,42.8532,42.8899,42.8532,42.8899,74740.0
2021-06-23 15:30:00,46.77,46.77,46.74,46.76,123150.0,42.8899,42.8899,42.8624,42.8807,123150.0
2021-06-23 15:35:00,46.76,46.77,46.72,46.72,115770.0,42.8807,42.8899,42.844,42.844,115770.0
2021-06-23 15:40:00,46.73,46.73,46.67,46.69,206460.0,42.8532,42.8532,42.7982,42.8165,206460.0
2021-06-23 15:45:00,46.69,46.71,46.67,46.69,238780.0,42.8165,42.8348,42.7982,42.8165,238780.0
2021-06-23 15:50:00,46.68,46.69,46.6,46.65,241330.0,42.8073,42.8165,42.734,42.7798,241330.0
2021-06-23 15:55:00,46.64,46.68,46.61,46.67,373380.0,42.7706,42.8073,42.7431,42.7982,373380.0
2021-06-24 09:30:00,46.99,47.13,46.86,47.13,439270.0,43.0916,43.22,42.9724,43.22,439270.0
2021-06-24 09:35:00,47.13,47.23,47.1,47.22,273040.0,43.22,43.3117,43.1925,43.3025,273040.0
2021-06-24 09:40:00,47.21,47.28,47.15,47.26,441280.0,43.2934,43.3576,43.2383,43.3392,441280.0
2021-06-24 09:45:00,47.27,47.37,47.23,47.25,496380.0,43.3484,43.4401,43.3117,43.33,496380.0
2021-06-24 09:50:00,47.25,47.25,47.1,47.14,124250.0,43.33,43.33,43.1925,43.2292,124250.0
2021-06-24 09:55:00,47.13,47.13,47.02,47.06,51160.0,43.22,43.22,43.1191,43.1558,51160.0
2021-06-24 10:00:00,47.07,47.07,47.0,47.07,47530.0,43.165,43.165,43.1008,43.165,47530.0
2021-06-24 10:05:00,47.1,47.14,47.02,47.02,24510.0,43.1925,43.2292,43.1191,43.1191,24510.0
2021-06-24 10:10:00,47.02,47.05,47.02,47.04,33000.0,43.1191,43.1466,43.1191,43.1375,33000.0
2021-06-24 10:15:00,47.06,47.07,47.01,47.02,17380.0,43.1558,43.165,43.11,43.1191,17380.0
2021-06-24 10:20:00,47.03,47.08,47.02,47.08,60050.0,43.1283,43.1741,43.1191,43.1741,60050.0
2021-06-24 10:25:00,47.07,47.09,47.04,47.09,47510.0,43.165,43.1833,43.1375,43.1833,47510.0
2021-06-24 10:30:00,47.09,47.13,47.07,47.13,78010.0,43.1833,43.22,43.165,43.22,78010.0
2021-06-24 10:35:00,47.11,47.12,47.08,47.08,35600.0,43.2017,43.2108,43.1741,43.1741,35600.0
2021-06-24 10:40:00,47.08,47.14,47.08,47.14,75440.0,43.1741,43.2292,43.1741,43.2292,75440.0
2021-06-24 10:45:00,47.14,47.15,47.13,47.15,20000.0,43.2292,43.2383,43.22,43.2383,20000.0
2021-06-24 10:50:00,47.16,47.18,47.11,47.11,62760.0,43.2475,43.2658,43.2017,43.2017,62760.0
2021-06-24 10:55:00,47.12,47.13,47.02,47.03,118710.0,43.2108,43.22,43.1191,43.1283,118710.0
2021-06-24 11:00:00,47.04,47.1,47.02,47.09,135050.0,43.1375,43.1925,43.1191,43.1833,135050.0
2021-06-24 11:05:00,47.09,47.18,47.08,47.16,92470.0,43.1833,43.2658,43.1741,43.2475,92470.0
2021-06-24 11:10:00,47.15,47.15,47.08,47.09,19920.0,43.2383,43.2383,43.1741,43.1833,19920.0
2021-06-24 11:15:00,47.08,47.15,47.08,47.15,44370.0,43.1741,43.2383,43.1741,43.2383,44370.0
2021-06-24 11:20:00,47.15,47.18,47.14,47.18,44100.0,43.2383,43.2658,43.2292,43.2658,44100.0
2021-06-24 11:25:00,47.17,47.19,47.16,47.16,54320.0,43.2567,43.275,43.2475,43.2475,54320.0
2021-06-24 11:30:00,47.15,47.16,47.09,47.09,61680.0,43.2383,43.2475,43.1833,43.1833,61680.0
2021-06-24 11:35:00,47.09,47.1,47.05,47.09,38910.0,43.1833,43.1925,43.1466,43.1833,38910.0
2021-06-24 11:40:00,47.09,47.15,47.08,47.14,50230.0,43.1833,43.2383,43.1741,43.2292,50230.0
2021-06-24 11:45:00,47.13,47.17,47.13,47.17,26370.0,43.22,43.2567,43.22,43.2567,26370.0
2021-06-24 11:50:00,47.17,47.17,47.13,47.14,23780.0,43.2567,43.2567,43.22,43.2292,23780.0
2021-06-24 11:55:00,47.14,47.16,47.13,47.15,20030.0,43.2292,43.2475,43.22,43.2383,20030.0
2021-06-24 12:00:00,47.16,47.17,47.14,47.15,26350.0,43.2475,43.2567,43.2292,43.2383,26350.0
2021-06-24 12:05:00,47.15,47.18,47.15,47.18,24490.0,43.2383,43.2658,43.2383,43.2658,24490.0
2021-06-24 12:10:00,47.18,47.24,47.18,47.22,44200.0,43.2658,43.3209,43.2658,43.3025,44200.0
2021-06-24 12:15:00,47.23,47.26,47.22,47.23,47050.0,43.3117,43.3392,43.3025,43.3117,47050.0
2021-06-24 12:20:00,47.23,47.24,47.21,47.21,97030.0,43.3117,43.3209,43.2934,43.2934,97030.0
2021-06-24 12:25:00,47.21,47.21,47.15,47.15,38800.0,43.2934,43.2934,43.2383,43.2383,38800.0
2021-06-24 12:30:00,47.16,47.17,47.1,47.12,56710.0,43.2475,43.2567,43.1925,43.2108,56710.0
2021-06-24 12:35:00,47.12,47.13,47.12,47.13,21680.0,43.2108,43.22,43.2108,43.22,21680.0
2021-06-24 12:40:00,47.12,47.15,47.12,47.13,29060.0,43.2108,43.2383,43.2108,43.22,29060.0
2021-06-24 12:45:00,47.12,47.12,47.04,47.04,31960.0,43.2108,43.2108,43.1375,43.1375,31960.0
2021-06-24 12:50:00,47.04,47.06,47.02,47.05,53100.0,43.1375,43.1558,43.1191,43.1466,53100.0
2021-06-24 12:55:00,47.05,47.06,47.01,47.06,29330.0,43.1466,43.1558,43.11,43.1558,29330.0
2021-06-24 13:00:00,47.06,47.09,47.05,47.09,31240.0,43.1558,43.1833,43.1466,43.1833,31240.0
2021-06-24 13:05:00,47.09,47.09,47.05,47.05,14310.0,43.1833,43.1833,43.1466,43.1466,14310.0
2021-06-24 13:10:00,47.05,47.07,47.04,47.06,17500.0,43.1466,43.165,43.1375,43.1558,17500.0
2021-06-24 13:15:00,47.06,47.06,46.97,46.98,36910.0,43.1558,43.1558,43.0733,43.0824,36910.0
2021-06-24 13:20:00,46.97,47.06,46.96,47.05,73960.0,43.0733,43.1558,43.0641,43.1466,73960.0
2021-06-24 13:25:00,47.05,47.08,47.02,47.02,35610.0,43.1466,43.1741,43.1191,43.1191,35610.0
2021-06-24 13:30:00,47.01,47.01,46.97,46.99,36510.0,43.11,43.11,43.0733,43.0916,36510.0
2021-06-24 13:35:00,46.97,46.98,46.94,46.94,22560.0,43.0733,43.0824,43.0458,43.0458,22560.0
2021-06-24 13:40:00,46.94,46.96,46.92,46.94,23000.0,43.0458,43.0641,43.0274,43.0458,23000.0
2021-06-24 13:45:00,46.95,46.98,46.94,46.94,29230.0,43.0549,43.0824,43.0458,43.0458,29230.0
2021-06-24 13:50:00,46.93,46.97,46.92,46.97,35350.0,43.0366,43.0733,43.0274,43.0733,35350.0
2021-06-24 13:55:00,46.96,46.98,46.96,46.98,26000.0,43.0641,43.0824,43.0641,43.0824,26000.0
2021-06-24 14:00:00,46.97,46.98,46.94,46.95,43300.0,43.0733,43.0824,43.0458,43.0549,43300.0
2021-06-24 14:05:00,46.97,46.97,46.92,46.93,42030.0,43.0733,43.0733,43.0274,43.0366,42030.0
2021-06-24 14:10:00,46.94,47.0,46.94,46.99,52260.0,43.0458,43.1008,43.0458,43.0916,52260.0
2021-06-24 14:15:00,46.98,46.99,46.98,46.99,16000.0,43.0824,43.0916,43.0824,43.0916,16000.0
2021-06-24 14:20:00,46.98,47.01,46.98,47.0,19660.0,43.0824,43.11,43.0824,43.1008,19660.0
2021-06-24 14:25:00,47.0,47.03,47.0,47.02,33110.0,43.1008,43.1283,43.1008,43.1191,33110.0
2021-06-24 14:30:00,47.02,47.06,47.02,47.06,24480.0,43.1191,43.1558,43.1191,43.1558,24480.0
2021-06-24 14:35:00,47.05,47.08,47.05,47.08,35000.0,43.1466,43.1741,43.1466,43.1741,35000.0
2021-06-24 14:40:00,47.08,47.1,47.07,47.1,22000.0,43.1741,43.1925,43.165,43.1925,22000.0
2021-06-24 14:45:00,47.1,47.11,47.07,47.08,20200.0,43.1925,43.2017,43.165,43.1741,20200.0
2021-06-24 14:50:00,47.08,47.1,47.07,47.09,22210.0,43.1741,43.1925,43.165,43.1833,22210.0
2021-06-24 14:55:00,47.09,47.11,47.08,47.1,21000.0,43.1833,43.2017,43.1741,43.1925,21000.0
2021-06-24 15:00:00,47.09,47.1,47.02,47.02,30040.0,43.1833,43.1925,43.1191,43.1191,30040.0
2021-06-24 15:05:00,47.02,47.08,47.02,47.08,33300.0,43.1191,43.1741,43.1191,43.1741,33300.0
2021-06-24 15:10:00,47.07,47.1,47.07,47.1,11750.0,43.165,43.1925,43.165,43.1925,11750.0
2021-06-24 15:15:00,47.1,47.11,47.06,47.06,36040.0,43.1925,43.2017,43.1558,43.1558,36040.0
2021-06-24 15:20:00,47.05,47.06,47.02,47.04,51810.0,43.1466,43.1558,43.1191,43.1375,51810.0
2021-06-24 15:25:00,47.03,47.04,47.01,47.04,28500.0,43.1283,43.1375,43.11,43.1375,28500.0
2021-06-24 15:30:00,47.04,47.04,47.0,47.0,34430.0,43.1375,43.1375,43.1008,43.1008,34430.0
2021-06-24 15:35:00,47.01,47.04,47.01,47.03,27220.0,43.11,43.1375,43.11,43.1283,27220.0
2021-06-24 15:40:00,47.04,47.06,47.01,47.02,70700.0,43.1375,43.1558,43.11,43.1191,70700.0
2021-06-24 15:45:00,47.02,47.03,47.0,47.0,86500.0,43.1191,43.1283,43.1008,43.1008,86500.0
2021-06-24 15:50:00,47.0,47.04,46.97,47.04,141380.0,43.1008,43.1375,43.0733,43.1375,141380.0
2021-06-24 15:55:00,47.04,47.07,46.98,46.99,494040.0,43.1375,43.165,43.0824,43.0916,494040.0
2021-06-25 09:30:00,47.14,47.19,46.98,47.13,185930.0,43.2292,43.275,43.0824,43.22,185930.0
2021-06-25 09:35:00,47.09,47.2,47.05,47.15,100770.0,43.1833,43.2842,43.1466,43.2383,100770.0
2021-06-25 09:40:00,47.16,47.22,47.14,47.21,112340.0,43.2475,43.3025,43.2292,43.2934,112340.0
2021-06-25 09:45:00,47.22,47.24,47.19,47.22,53470.0,43.3025,43.3209,43.275,43.3025,53470.0
2021-06-25 09:50:00,47.21,47.22,47.14,47.16,112140.0,43.2934,43.3025,43.2292,43.2475,112140.0
2021-06-25 09:55:00,47.16,47.19,47.08,47.09,107020.0,43.2475,43.275,43.1741,43.1833,107020.0
2021-06-25 10:00:00,47.07,47.07,47.0,47.07,79030.0,43.165,43.165,43.1008,43.165,79030.0
2021-06-25 10:05:00,47.07,47.11,47.04,47.04,39040.0,43.165,43.2017,43.1375,43.1375,39040.0
2021-06-25 10:10:00,47.06,47.12,47.05,47.12,23700.0,43.1558,43.2108,43.1466,43.2108,23700.0
2021-06-25 10:15:00,47.13,47.15,47.11,47.13,38300.0,43.22,43.2383,43.2017,43.22,38300.0
2021-06-25 10:20:00,47.14,47.14,47.04,47.04,38160.0,43.2292,43.2292,43.1375,43.1375,38160.0
2021-06-25 10:25:00,47.08,47.11,47.08,47.09,54850.0,43.1741,43.2017,43.1741,43.1833,54850.0
2021-06-25 10:30:00,47.08,47.09,47.06,47.09,34550.0,43.1741,43.1833,43.1558,43.1833,34550.0
2021-06-25 10:35:00,47.09,47.09,46.94,46.96,62930.0,43.1833,43.1833,43.0458,43.0641,62930.0
2021-06-25 10:40:00,46.93,46.96,46.92,46.95,22300.0,43.0366,43.0641,43.0274,43.0549,22300.0
2021-06-25 10:45:00,46.9,46.92,46.86,46.89,68630.0,43.0091,43.0274,42.9724,42.9999,68630.0
2021-06-25 10:50:00,46.88,46.9,46.86,46.89,26760.0,42.9907,43.0091,42.9724,42.9999,26760.0
2021-06-25 10:55:00,46.88,46.9,46.85,46.87,40200.0,42.9907,43.0091,42.9632,42.9816,40200.0
2021-06-25 11:00:00,46.88,46.88,46.84,46.88,29750.0,42.9907,42.9907,42.9541,42.9907,29750.0
2021-06-25 11:05:00,46.9,46.94,46.9,46.94,18110.0,43.0091,43.0458,43.0091,43.0458,18110.0
2021-06-25 11:10:00,46.95,47.02,46.93,47.0,54860.0,43.0549,43.1191,43.0366,43.1008,54860.0
2021-06-25 11:15:00,46.99,46.99,46.94,46.96,82640.0,43.0916,43.0916,43.0458,43.0641,82640.0
2021-06-25 11:20:00,46.97,47.0,46.96,46.96,30530.0,43.0733,43.1008,43.0641,43.0641,30530.0
2021-06-25 11:25:00,46.96,47.02,46.96,47.0,25870.0,43.0641,43.1191,43.0641,43.1008,25870.0
2021-06-25 11:30:00,47.01,47.04,46.98,47.02,44000.0,43.11,43.1375,43.0824,43.1191,44000.0
2021-06-25 11:35:00,47.02,47.05,47.0,47.0,49440.0,43.1191,43.1466,43.1008,43.1008,49440.0
2021-06-25 11:40:00,46.99,47.02,46.94,46.95,57200.0,43.0916,43.1191,43.0458,43.0549,57200.0
2021-06-25 11:45:00,46.96,46.96,46.9,46.9,33680.0,43.0641,43.0641,43.0091,43.0091,33680.0
2021-06-25 11:50:00,46.93,46.93,46.91,46.92,16340.0,43.0366,43.0366,43.0182,43.0274,16340.0
2021-06-25 11:55:00,46.91,46.93,46.9,46.92,22060.0,43.0182,43.0366,43.0091,43.0274,22060.0
2021-06-25 12:00:00,46.92,46.92,46.88,46.9,38140.0,43.0274,43.0274,42.9907,43.0091,38140.0
2021-06-25 12:05:00,46.88,46.9,46.85,46.88,32330.0,42.9907,43.0091,42.9632,42.9907,32330.0
2021-06-25 12:10:00,46.87,46.87,46.82,46.85,24370.0,42.9816,42.9816,42.9357,42.9632,24370.0
2021-06-25 12:15:00,46.86,46.86,46.82,46.82,7000.0,42.9724,42.9724,42.9357,42.9357,7000.0
2021-06-25 12:20:00,46.84,46.85,46.78,46.8,41290.0,42.9541,42.9632,42.899,42.9174,41290.0
2021-06-25 12:25:00,46.79,46.79,46.69,46.72,36820.0,42.9082,42.9082,42.8165,42.844,36820.0
2021-06-25 12:30:00,46.74,46.76,46.73,46.74,50660.0,42.8624,42.8807,42.8532,42.8624,50660.0
2021-06-25 12:35:00,46.74,46.76,46.74,46.76,21830.0,42.8624,42.8807,42.8624,42.8807,21830.0
2021-06-25 12:40:00,46.77,46.8,46.72,46.73,106000.0,42.8899,42.9174,42.844,42.8532,106000.0
2021-06-25 12:45:00,46.73,46.73,46.61,46.63,136160.0,42.8532,42.8532,42.7431,42.7615,136160.0
2021-06-25 12:50:00,46.65,46.71,46.65,46.71,23990.0,42.7798,42.8348,42.7798,42.8348,23990.0
2021-06-25 12:55:00,46.71,46.71,46.65,46.67,57680.0,42.8348,42.8348,42.7798,42.7982,57680.0
2021-06-25 13:00:00,46.7,46.7,46.66,46.67,19170.0,42.8257,42.8257,42.789,42.7982,19170.0
2021-06-25 13:05:00,46.68,46.7,46.67,46.68,40110.0,42.8073,42.8257,42.7982,42.8073,40110.0
2021-06-25 13:10:00,46.68,46.68,46.5,46.56,279180.0,42.8073,42.8073,42.6423,42.6973,279180.0
2021-06-25 13:15:00,46.54,46.56,46.52,46.52,94840.0,42.6789,42.6973,42.6606,42.6606,94840.0
2021-06-25 13:20:00,46.5,46.5,46.42,46.46,111260.0,42.6423,42.6423,42.5689,42.6056,111260.0
2021-06-25 13:25:00,46.45,46.48,46.38,46.43,191240.0,42.5964,42.6239,42.5322,42.5781,191240.0
2021-06-25 13:30:00,46.44,46.44,46.31,46.33,154400.0,42.5872,42.5872,42.468,42.4864,154400.0
2021-06-25 13:35:00,46.33,46.33,46.29,46.33,93910.0,42.4864,42.4864,42.4497,42.4864,93910.0
2021-06-25 13:40:00,46.33,46.4,46.33,46.39,37900.0,42.4864,42.5506,42.4864,42.5414,37900.0
2021-06-25 13:45:00,46.37,46.42,46.35,46.41,200640.0,42.523,42.5689,42.5047,42.5597,200640.0
2021-06-25 13:50:00,46.42,46.46,46.4,46.44,51490.0,42.5689,42.6056,42.5506,42.5872,51490.0
2021-06-25 13:55:00,46.47,46.51,46.46,46.5,38180.0,42.6148,42.6514,42.6056,42.6423,38180.0
2021-06-25 14:00:00,46.51,46.52,46.45,46.46,76290.0,42.6514,42.6606,42.5964,42.6056,76290.0
2021-06-25 14:05:00,46.46,46.58,46.46,46.58,112620.0,42.6056,42.7156,42.6056,42.7156,112620.0
2021-06-25 14:10:00,46.57,46.61,46.57,46.6,16010.0,42.7065,42.7431,42.7065,42.734,16010.0
2021-06-25 14:15:00,46.58,46.61,46.58,46.6,42070.0,42.7156,42.7431,42.7156,42.734,42070.0
2021-06-25 14:20:00,46.63,46.66,46.62,46.63,20290.0,42.7615,42.789,42.7523,42.7615,20290.0
2021-06-25 14:25:00,46.64,46.65,46.63,46.65,20710.0,42.7706,42.7798,42.7615,42.7798,20710.0
2021-06-25 14:30:00,46.64,46.67,46.62,46.66,64850.0,42.7706,42.7982,42.7523,42.789,64850.0
2021-06-25 14:35:00,46.67,46.67,46.66,46.67,26730.0,42.7982,42.7982,42.789,42.7982,26730.0
2021-06-25 14:40:00,46.67,46.7,46.67,46.69,37860.0,42.7982,42.8257,42.7982,42.8165,37860.0
2021-06-25 14:45:00,46.7,46.7,46.68,46.69,16670.0,42.8257,42.8257,42.8073,42.8165,16670.0
2021-06-25 14:50:00,46.7,46.7,46.62,46.63,26000.0,42.8257,42.8257,42.7523,42.7615,26000.0
2021-06-25 14:55:00,46.63,46.63,46.6,46.62,27110.0,42.7615,42.7615,42.734,42.7523,27110.0
2021-06-25 15:00:00,46.6,46.64,46.6,46.6,28140.0,42.734,42.7706,42.734,42.734,28140.0
2021-06-25 15:05:00,46.61,46.63,46.58,46.59,69380.0,42.7431,42.7615,42.7156,42.7248,69380.0
2021-06-25 15:10:00,46.59,46.59,46.56,46.58,48570.0,42.7248,42.7248,42.6973,42.7156,48570.0
2021-06-25 15:15:00,46.58,46.6,46.55,46.55,36840.0,42.7156,42.734,42.6881,42.6881,36840.0
2021-06-25 15:20:00,46.55,46.55,46.51,46.53,42890.0,42.6881,42.6881,42.6514,42.6698,42890.0
2021-06-25 15:25:00,46.54,46.54,46.5,46.52,42160.0,42.6789,42.6789,42.6423,42.6606,42160.0
2021-06-25 15:30:00,46.52,46.52,46.42,46.43,137820.0,42.6606,42.6606,42.5689,42.5781,137820.0
2021-06-25 15:35:00,46.43,46.49,46.43,46.46,72210.0,42.5781,42.6331,42.5781,42.6056,72210.0
2021-06-25 15:40:00,46.47,46.49,46.4,46.41,82880.0,42.6148,42.6331,42.5506,42.5597,82880.0
2021-06-25 15:45:00,46.42,46.42,46.36,46.36,141740.0,42.5689,42.5689,42.5139,42.5139,141740.0
2021-06-25 15:50:00,46.37,46.41,46.0,46.19,772350.0,42.523,42.5597,42.1837,42.358,772350.0
2021-06-25 15:55:00,46.16,46.29,46.15,46.22,1184990.0,42.3305,42.4497,42.3213,42.3855,1184990.0
2021-06-28 09:30:00,46.74,46.77,46.55,46.75,359350.0,42.8624,42.8899,42.6881,42.8715,359350.0
2021-06-28 09:35:00,46.77,46.93,46.76,46.93,142590.0,42.8899,43.0366,42.8807,43.0366,142590.0
2021-06-28 09:40:00,46.93,47.02,46.87,47.01,122120.0,43.0366,43.1191,42.9816,43.11,122120.0
2021-06-28 09:45:00,47.0,47.02,46.94,46.94,56120.0,43.1008,43.1191,43.0458,43.0458,56120.0
2021-06-28 09:50:00,46.96,46.99,46.92,46.92,76490.0,43.0641,43.0916,43.0274,43.0274,76490.0
2021-06-28 09:55:00,46.91,46.94,46.84,46.93,72280.0,43.0182,43.0458,42.9541,43.0366,72280.0
2021-06-28 10:00:00,46.94,47.01,46.93,47.0,115060.0,43.0458,43.11,43.0366,43.1008,115060.0
2021-06-28 10:05:00,47.02,47.05,46.96,47.05,37140.0,43.1191,43.1466,43.0641,43.1466,37140.0
2021-06-28 10:10:00,47.05,47.09,47.0,47.02,48510.0,43.1466,43.1833,43.1008,43.1191,48510.0
2021-06-28 10:15:00,47.01,47.01,46.94,46.98,65310.0,43.11,43.11,43.0458,43.0824,65310.0
2021-06-28 10:20:00,46.97,47.08,46.9,47.02,157920.0,43.0733,43.1741,43.0091,43.1191,157920.0
2021-06-28 10:25:00,47.03,47.11,47.0,47.11,78110.0,43.1283,43.2017,43.1008,43.2017,78110.0
2021-06-28 10:30:00,47.11,47.14,47.1,47.1,82530.0,43.2017,43.2292,43.1925,43.1925,82530.0
2021-06-28 10:35:00,47.09,47.12,47.02,47.08,83490.0,43.1833,43.2108,43.1191,43.1741,83490.0
2021-06-28 10:40:00,47.07,47.15,47.07,47.15,76230.0,43.165,43.2383,43.165,43.2383,76230.0
2021-06-28 10:45:00,47.17,47.18,47.12,47.12,28050.0,43.2567,43.2658,43.2108,43.2108,28050.0
2021-06-28 10:50:00,47.13,47.2,47.13,47.16,55840.0,43.22,43.2842,43.22,43.2475,55840.0
2021-06-28 10:55:00,47.15,47.15,47.05,47.05,75620.0,43.2383,43.2383,43.1466,43.1466,75620.0
2021-06-28 11:00:00,47.04,47.07,47.02,47.07,72280.0,43.1375,43.165,43.1191,43.165,72280.0
2021-06-28 11:05:00,47.09,47.17,47.09,47.17,108230.0,43.1833,43.2567,43.1833,43.2567,108230.0
2021-06-28 11:10:00,47.15,47.19,47.14,47.15,43450.0,43.2383,43.275,43.2292,43.2383,43450.0
2021-06-28 11:15:00,47.14,47.17,47.14,47.15,98640.0,43.2292,43.2567,43.2292,43.2383,98640.0
2021-06-28 11:20:00,47.14,47.21,47.14,47.2,155200.0,43.2292,43.2934,43.2292,43.2842,155200.0
2021-06-28 11:25:00,47.22,47.23,47.18,47.22,62880.0,43.3025,43.3117,43.2658,43.3025,62880.0
2021-06-28 11:30:00,47.25,47.26,47.21,47.23,78110.0,43.33,43.3392,43.2934,43.3117,78110.0
2021-06-28 11:35:00,47.25,47.26,47.22,47.23,48430.0,43.33,43.3392,43.3025,43.3117,48430.0
2021-06-28 11:40:00,47.25,47.29,47.25,47.27,44110.0,43.33,43.3667,43.33,43.3484,44110.0
2021-06-28 11:45:00,47.29,47.31,47.28,47.3,36400.0,43.3667,43.3851,43.3576,43.3759,36400.0
2021-06-28 11:50:00,47.31,47.38,47.31,47.38,66570.0,43.3851,43.4493,43.3851,43.4493,66570.0
2021-06-28 11:55:00,47.37,47.39,47.35,47.39,23550.0,43.4401,43.4584,43.4217,43.4584,23550.0
2021-06-28 12:00:00,47.39,47.41,47.37,47.41,58620.0,43.4584,43.4768,43.4401,43.4768,58620.0
2021-06-28 12:05:00,47.41,47.48,47.41,47.46,73810.0,43.4768,43.541,43.4768,43.5226,73810.0
2021-06-28 12:10:00,47.45,47.53,47.45,47.51,126770.0,43.5134,43.5868,43.5134,43.5685,126770.0
2021-06-28 12:15:00,47.51,47.6,47.5,47.59,110290.0,43.5685,43.651,43.5593,43.6418,110290.0
2021-06-28 12:20:00,47.58,47.61,47.55,47.59,73340.0,43.6327,43.6602,43.6052,43.6418,73340.0
2021-06-28 12:25:00,47.59,47.63,47.54,47.57,116090.0,43.6418,43.6785,43.596,43.6235,116090.0
2021-06-28 12:30:00,47.55,47.59,47.54,47.59,67030.0,43.6052,43.6418,43.596,43.6418,67030.0
2021-06-28 12:35:00,47.6,47.61,47.52,47.54,91640.0,43.651,43.6602,43.5776,43.596,91640.0
2021-06-28 12:40:00,47.54,47.56,47.52,47.56,54030.0,43.596,43.6143,43.5776,43.6143,54030.0
2021-06-28 12:45:00,47.56,47.57,47.5,47.53,47050.0,43.6143,43.6235,43.5593,43.5868,47050.0
2021-06-28 12:50:00,47.52,47.54,47.45,47.46,54480.0,43.5776,43.596,43.5134,43.5226,54480.0
2021-06-28 12:55:00,47.44,47.47,47.43,47.44,37220.0,43.5043,43.5318,43.4951,43.5043,37220.0
2021-06-28 13:00:00,47.43,47.45,47.39,47.41,39000.0,43.4951,43.5134,43.4584,43.4768,39000.0
2021-06-28 13:05:00,47.42,47.42,47.37,47.37,66660.0,43.4859,43.4859,43.4401,43.4401,66660.0
2021-06-28 13:10:00,47.36,47.37,47.34,47.36,42440.0,43.4309,43.4401,43.4126,43.4309,42440.0
2021-06-28 13:15:00,47.36,47.4,47.34,47.36,46390.0,43.4309,43.4676,43.4126,43.4309,46390.0
2021-06-28 13:20:00,47.38,47.4,47.37,47.39,20570.0,43.4493,43.4676,43.4401,43.4584,20570.0
2021-06-28 13:25:00,47.38,47.39,47.3,47.32,43410.0,43.4493,43.4584,43.3759,43.3942,43410.0
2021-06-28 13:30:00,47.31,47.37,47.31,47.35,36600.0,43.3851,43.4401,43.3851,43.4217,36600.0
2021-06-28 13:35:00,47.35,47.36,47.32,47.33,25150.0,43.4217,43.4309,43.3942,43.4034,25150.0
2021-06-28 13:40:00,47.31,47.34,47.31,47.32,21700.0,43.3851,43.4126,43.3851,43.3942,21700.0
2021-06-28 13:45:00,47.32,47.33,47.26,47.27,27830.0,43.3942,43.4034,43.3392,43.3484,27830.0
2021-06-28 13:50:00,47.28,47.3,47.24,47.25,34000.0,43.3576,43.3759,43.3209,43.33,34000.0
2021-06-28 13:55:00,47.25,47.28,47.25,47.26,38000.0,43.33,43.3576,43.33,43.3392,38000.0
2021-06-28 14:00:00,47.28,47.3,47.24,47.3,42080.0,43.3576,43.3759,43.3209,43.3759,42080.0
2021-06-28 14:05:00,47.28,47.29,47.24,47.27,27450.0,43.3576,43.3667,43.3209,43.3484,27450.0
2021-06-28 14:10:00,47.27,47.27,47.22,47.25,33100.0,43.3484,43.3484,43.3025,43.33,33100.0
2021-06-28 14:15:00,47.24,47.27,47.23,47.26,22940.0,43.3209,43.3484,43.3117,43.3392,22940.0
2021-06-28 14:20:00,47.27,47.28,47.23,47.24,31490.0,43.3484,43.3576,43.3117,43.3209,31490.0
2021-06-28 14:25:00,47.23,47.24,47.2,47.24,79690.0,43.3117,43.3209,43.2842,43.3209,79690.0
2021-06-28 14:30:00,47.24,47.26,47.24,47.26,25430.0,43.3209,43.3392,43.3209,43.3392,25430.0
2021-06-28 14:35:00,47.27,47.3,47.24,47.29,81800.0,43.3484,43.3759,43.3209,43.3667,81800.0
2021-06-28 14:40:00,47.28,47.28,47.23,47.27,19000.0,43.3576,43.3576,43.3117,43.3484,19000.0
2021-06-28 14:45:00,47.28,47.29,47.25,47.25,33160.0,43.3576,43.3667,43.33,43.33,33160.0
2021-06-28 14:50:00,47.27,47.31,47.27,47.3,29090.0,43.3484,43.3851,43.3484,43.3759,29090.0
2021-06-28 14:55:00,47.32,47.33,47.28,47.33,39350.0,43.3942,43.4034,43.3576,43.4034,39350.0
2021-06-28 15:00:00,47.32,47.32,47.28,47.3,70580.0,43.3942,43.3942,43.3576,43.3759,70580.0
2021-06-28 15:05:00,47.29,47.31,47.26,47.26,38450.0,43.3667,43.3851,43.3392,43.3392,38450.0
2021-06-28 15:10:00,47.27,47.29,47.24,47.28,36990.0,43.3484,43.3667,43.3209,43.3576,36990.0
2021-06-28 15:15:00,47.28,47.3,47.27,47.3,41630.0,43.3576,43.3759,43.3484,43.3759,41630.0
2021-06-28 15:20:00,47.32,47.33,47.3,47.31,31060.0,43.3942,43.4034,43.3759,43.3851,31060.0
2021-06-28 15:25:00,47.32,47.36,47.32,47.33,38870.0,43.3942,43.4309,43.3942,43.4034,38870.0
2021-06-28 15:30:00,47.35,47.35,47.29,47.31,58900.0,43.4217,43.4217,43.3667,43.3851,58900.0
2021-06-28 15:35:00,47.31,47.32,47.29,47.32,78960.0,43.3851,43.3942,43.3667,43.3942,78960.0
2021-06-28 15:40:00,47.33,47.36,47.31,47.31,117130.0,43.4034,43.4309,43.3851,43.3851,117130.0
2021-06-28 15:45:00,47.3,47.31,47.26,47.28,217980.0,43.3759,43.3851,43.3392,43.3576,217980.0
2021-06-28 15:50:00,47.3,47.33,47.26,47.31,373570.0,43.3759,43.4034,43.3392,43.3851,373570.0
2021-06-28 15:55:00,47.3,47.31,47.25,47.27,534330.0,43.3759,43.3851,43.33,43.3484,534330.0
2021-06-29 09:30:00,47.23,47.32,47.08,47.2,321260.0,43.3117,43.3942,43.1741,43.2842,321260.0
2021-06-29 09:35:00,47.23,47.38,47.21,47.34,85960.0,43.3117,43.4493,43.2934,43.4126,85960.0
2021-06-29 09:40:00,47.33,47.36,47.2,47.24,70020.0,43.4034,43.4309,43.2842,43.3209,70020.0
2021-06-29 09:45:00,47.26,47.26,47.16,47.16,118880.0,43.3392,43.3392,43.2475,43.2475,118880.0
2021-06-29 09:50:00,47.12,47.17,47.1,47.13,71430.0,43.2108,43.2567,43.1925,43.22,71430.0
2021-06-29 09:55:00,47.15,47.2,47.11,47.14,151920.0,43.2383,43.2842,43.2017,43.2292,151920.0
2021-06-29 10:00:00,47.13,47.22,47.07,47.22,144750.0,43.22,43.3025,43.165,43.3025,144750.0
2021-06-29 10:05:00,47.22,47.27,47.2,47.23,107010.0,43.3025,43.3484,43.2842,43.3117,107010.0
2021-06-29 10:10:00,47.21,47.25,47.17,47.22,41880.0,43.2934,43.33,43.2567,43.3025,41880.0
2021-06-29 10:15:00,47.21,47.23,47.12,47.23,48580.0,43.2934,43.3117,43.2108,43.3117,48580.0
2021-06-29 10:20:00,47.25,47.27,47.21,47.25,159070.0,43.33,43.3484,43.2934,43.33,159070.0
2021-06-29 10:25:00,47.28,47.38,47.27,47.36,180570.0,43.3576,43.4493,43.3484,43.4309,180570.0
2021-06-29 10:30:00,47.37,47.44,47.34,47.43,280840.0,43.4401,43.5043,43.4126,43.4951,280840.0
2021-06-29 10:35:00,47.41,47.46,47.4,47.45,108230.0,43.4768,43.5226,43.4676,43.5134,108230.0
2021-06-29 10:40:00,47.46,47.47,47.39,47.41,85440.0,43.5226,43.5318,43.4584,43.4768,85440.0
2021-06-29 10:45:00,47.41,47.42,47.39,47.41,23420.0,43.4768,43.4859,43.4584,43.4768,23420.0
2021-06-29 10:50:00,47.4,47.49,47.4,47.49,111370.0,43.4676,43.5501,43.4676,43.5501,111370.0
2021-06-29 10:55:00,47.47,47.48,47.44,47.45,50960.0,43.5318,43.541,43.5043,43.5134,50960.0
2021-06-29 11:00:00,47.46,47.52,47.42,47.51,98790.0,43.5226,43.5776,43.4859,43.5685,98790.0
2021-06-29 11:05:00,47.51,47.54,47.35,47.37,130460.0,43.5685,43.596,43.4217,43.4401,130460.0
2021-06-29 11:10:00,47.36,47.4,47.36,47.4,45980.0,43.4309,43.4676,43.4309,43.4676,45980.0
2021-06-29 11:15:00,47.4,47.43,47.39,47.39,41260.0,43.4676,43.4951,43.4584,43.4584,41260.0
2021-06-29 11:20:00,47.41,47.47,47.4,47.46,26140.0,43.4768,43.5318,43.4676,43.5226,26140.0
2021-06-29 11:25:00,47.47,47.54,47.47,47.54,48760.0,43.5318,43.596,43.5318,43.596,48760.0
2021-06-29 11:30:00,47.55,47.55,47.5,47.52,42910.0,43.6052,43.6052,43.5593,43.5776,42910.0
2021-06-29 11:35:00,47.54,47.54,47.49,47.5,96680.0,43.596,43.596,43.5501,43.5593,96680.0
2021-06-29 11:40:00,47.5,47.51,47.48,47.51,29130.0,43.5593,43.5685,43.541,43.5685,29130.0
2021-06-29 11:45:00,47.5,47.52,47.49,47.51,13500.0,43.5593,43.5776,43.5501,43.5685,13500.0
2021-06-29 11:50:00,47.52,47.54,47.51,47.54,33750.0,43.5776,43.596,43.5685,43.596,33750.0
2021-06-29 11:55:00,47.54,47.59,47.53,47.58,124030.0,43.596,43.6418,43.5868,43.6327,124030.0
2021-06-29 12:00:00,47.57,47.57,47.54,47.56,32080.0,43.6235,43.6235,43.596,43.6143,32080.0
2021-06-29 12:05:00,47.56,47.57,47.54,47.55,59350.0,43.6143,43.6235,43.596,43.6052,59350.0
2021-06-29 12:10:00,47.56,47.56,47.55,47.55,25590.0,43.6143,43.6143,43.6052,43.6052,25590.0
2021-06-29 12:15:00,47.54,47.58,47.54,47.58,34000.0,43.596,43.6327,43.596,43.6327,34000.0
2021-06-29 12:20:00,47.58,47.58,47.53,47.56,48380.0,43.6327,43.6327,43.5868,43.6143,48380.0
2021-06-29 12:25:00,47.56,47.62,47.55,47.6,64710.0,43.6143,43.6693,43.6052,43.651,64710.0
2021-06-29 12:30:00,47.6,47.61,47.58,47.58,24760.0,43.651,43.6602,43.6327,43.6327,24760.0
2021-06-29 12:35:00,47.58,47.58,47.5,47.51,31230.0,43.6327,43.6327,43.5593,43.5685,31230.0
2021-06-29 12:40:00,47.53,47.6,47.52,47.56,62430.0,43.5868,43.651,43.5776,43.6143,62430.0
2021-06-29 12:45:00,47.57,47.58,47.54,47.57,41430.0,43.6235,43.6327,43.596,43.6235,41430.0
2021-06-29 12:50:00,47.58,47.6,47.57,47.57,22180.0,43.6327,43.651,43.6235,43.6235,22180.0
2021-06-29 12:55:00,47.57,47.59,47.55,47.58,52840.0,43.6235,43.6418,43.6052,43.6327,52840.0
2021-06-29 13:00:00,47.58,47.59,47.57,47.59,43940.0,43.6327,43.6418,43.6235,43.6418,43940.0
2021-06-29 13:05:00,47.6,47.61,47.59,47.6,47140.0,43.651,43.6602,43.6418,43.651,47140.0
2021-06-29 13:10:00,47.6,47.65,47.59,47.59,94720.0,43.651,43.6969,43.6418,43.6418,94720.0
2021-06-29 13:15:00,47.6,47.63,47.56,47.61,783290.0,43.651,43.6785,43.6143,43.6602,783290.0
2021-06-29 13:20:00,47.61,47.64,47.59,47.59,40150.0,43.6602,43.6877,43.6418,43.6418,40150.0
2021-06-29 13:25:00,47.59,47.59,47.57,47.58,150410.0,43.6418,43.6418,43.6235,43.6327,150410.0
2021-06-29 13:30:00,47.57,47.59,47.57,47.57,32780.0,43.6235,43.6418,43.6235,43.6235,32780.0
2021-06-29 13:35:00,47.57,47.59,47.55,47.58,47330.0,43.6235,43.6418,43.6052,43.6327,47330.0
2021-06-29 13:40:00,47.58,47.61,47.57,47.61,45520.0,43.6327,43.6602,43.6235,43.6602,45520.0
2021-06-29 13:45:00,47.62,47.66,47.62,47.62,105590.0,43.6693,43.706,43.6693,43.6693,105590.0
2021-06-29 13:50:00,47.61,47.61,47.59,47.61,28390.0,43.6602,43.6602,43.6418,43.6602,28390.0
2021-06-29 13:55:00,47.61,47.66,47.6,47.66,41250.0,43.6602,43.706,43.651,43.706,41250.0
2021-06-29 14:00:00,47.67,47.67,47.62,47.63,60350.0,43.7152,43.7152,43.6693,43.6785,60350.0
2021-06-29 14:05:00,47.64,47.67,47.63,47.65,52150.0,43.6877,43.7152,43.6785,43.6969,52150.0
2021-06-29 14:10:00,47.67,47.69,47.67,47.69,59170.0,43.7152,43.7335,43.7152,43.7335,59170.0
2021-06-29 14:15:00,47.69,47.72,47.68,47.7,113940.0,43.7335,43.761,43.7244,43.7427,113940.0
2021-06-29 14:20:00,47.69,47.72,47.68,47.7,55460.0,43.7335,43.761,43.7244,43.7427,55460.0
2021-06-29 14:25:00,47.7,47.7,47.66,47.68,82670.0,43.7427,43.7427,43.706,43.7244,82670.0
2021-06-29 14:30:00,47.68,47.69,47.63,47.65,66770.0,43.7244,43.7335,43.6785,43.6969,66770.0
2021-06-29 14:35:00,47.64,47.66,47.62,47.63,24680.0,43.6877,43.706,43.6693,43.6785,24680.0
2021-06-29 14:40:00,47.64,47.65,47.61,47.65,39390.0,43.6877,43.6969,43.6602,43.6969,39390.0
2021-06-29 14:45:00,47.64,47.65,47.62,47.63,32970.0,43.6877,43.6969,43.6693,43.6785,32970.0
2021-06-29 14:50:00,47.64,47.64,47.6,47.61,33000.0,43.6877,43.6877,43.651,43.6602,33000.0
2021-06-29 14:55:00,47.6,47.61,47.56,47.56,47080.0,43.651,43.6602,43.6143,43.6143,47080.0
2021-06-29 15:00:00,47.57,47.58,47.55,47.58,36860.0,43.6235,43.6327,43.6052,43.6327,36860.0
2021-06-29 15:05:00,47.56,47.59,47.54,47.57,66380.0,43.6143,43.6418,43.596,43.6235,66380.0
2021-06-29 15:10:00,47.56,47.6,47.56,47.6,27740.0,43.6143,43.651,43.6143,43.651,27740.0
2021-06-29 15:15:00,47.59,47.66,47.59,47.66,141910.0,43.6418,43.706,43.6418,43.706,141910.0
2021-06-29 15:20:00,47.66,47.69,47.65,47.67,64510.0,43.706,43.7335,43.6969,43.7152,64510.0
2021-06-29 15:25:00,47.68,47.68,47.65,47.68,142870.0,43.7244,43.7244,43.6969,43.7244,142870.0
2021-06-29 15:30:00,47.67,47.68,47.65,47.68,47470.0,43.7152,43.7244,43.6969,43.7244,47470.0
2021-06-29 15:35:00,47.68,47.7,47.67,47.67,88900.0,43.7244,43.7427,43.7152,43.7152,88900.0
2021-06-29 15:40:00,47.67,47.67,47.63,47.67,102540.0,43.7152,43.7152,43.6785,43.7152,102540.0
2021-06-29 15:45:00,47.67,47.68,47.61,47.61,116710.0,43.7152,43.7244,43.6602,43.6602,116710.0
2021-06-29 15:50:00,47.61,47.7,47.6,47.7,341420.0,43.6602,43.7427,43.651,43.7427,341420.0
2021-06-29 15:55:00,47.7,47.73,47.67,47.73,564200.0,43.7427,43.7702,43.7152,43.7702,564200.0
2021-06-30 09:30:00,47.78,47.95,47.4,47.46,421250.0,43.8161,43.972,43.4676,43.5226,421250.0
2021-06-30 09:35:00,47.5,47.68,47.47,47.56,35840.0,43.5593,43.7244,43.5318,43.6143,35840.0
2021-06-30 09:40:00,47.6,47.67,47.53,47.64,73550.0,43.651,43.7152,43.5868,43.6877,73550.0
2021-06-30 09:45:00,47.61,47.79,47.61,47.74,53180.0,43.6602,43.8252,43.6602,43.7794,53180.0
2021-06-30 09:50:00,47.72,47.72,47.48,47.54,118350.0,43.761,43.761,43.541,43.596,118350.0
2021-06-30 09:55:00,47.52,47.52,47.38,47.42,66530.0,43.5776,43.5776,43.4493,43.4859,66530.0
2021-06-30 10:00:00,47.42,47.5,47.41,47.49,75450.0,43.4859,43.5593,43.4768,43.5501,75450.0
2021-06-30 10:05:00,47.5,47.5,47.39,47.43,35060.0,43.5593,43.5593,43.4584,43.4951,35060.0
2021-06-30 10:10:00,47.44,47.46,47.38,47.45,96400.0,43.5043,43.5226,43.4493,43.5134,96400.0
2021-06-30 10:15:00,47.43,47.46,47.38,47.43,61760.0,43.4951,43.5226,43.4493,43.4951,61760.0
2021-06-30 10:20:00,47.43,47.52,47.42,47.49,96880.0,43.4951,43.5776,43.4859,43.5501,96880.0
2021-06-30 10:25:00,47.52,47.52,47.48,47.52,75530.0,43.5776,43.5776,43.541,43.5776,75530.0
2021-06-30 10:30:00,47.5,47.56,47.49,47.51,59050.0,43.5593,43.6143,43.5501,43.5685,59050.0
2021-06-30 10:35:00,47.49,47.5,47.41,47.42,51500.0,43.5501,43.5593,43.4768,43.4859,51500.0
2021-06-30 10:40:00,47.44,47.44,47.41,47.43,36850.0,43.5043,43.5043,43.4768,43.4951,36850.0
2021-06-30 10:45:00,47.44,47.46,47.39,47.42,77050.0,43.5043,43.5226,43.4584,43.4859,77050.0
2021-06-30 10:50:00,47.39,47.49,47.38,47.46,87060.0,43.4584,43.5501,43.4493,43.5226,87060.0
2021-06-30 10:55:00,47.45,47.57,47.45,47.52,35040.0,43.5134,43.6235,43.5134,43.5776,35040.0
2021-06-30 11:00:00,47.53,47.54,47.49,47.51,36250.0,43.5868,43.596,43.5501,43.5685,36250.0
2021-06-30 11:05:00,47.49,47.49,47.42,47.42,70340.0,43.5501,43.5501,43.4859,43.4859,70340.0
2021-06-30 11:10:00,47.42,47.44,47.4,47.4,38330.0,43.4859,43.5043,43.4676,43.4676,38330.0
2021-06-30 11:15:00,47.41,47.45,47.38,47.39,210500.0,43.4768,43.5134,43.4493,43.4584,210500.0
2021-06-30 11:20:00,47.39,47.43,47.38,47.4,105180.0,43.4584,43.4951,43.4493,43.4676,105180.0
2021-06-30 11:25:00,47.41,47.43,47.39,47.43,37240.0,43.4768,43.4951,43.4584,43.4951,37240.0
2021-06-30 11:30:00,47.41,47.48,47.41,47.44,57000.0,43.4768,43.541,43.4768,43.5043,57000.0
2021-06-30 11:35:00,47.44,47.46,47.41,47.45,64290.0,43.5043,43.5226,43.4768,43.5134,64290.0
2021-06-30 11:40:00,47.44,47.46,47.42,47.42,60230.0,43.5043,43.5226,43.4859,43.4859,60230.0
2021-06-30 11:45:00,47.41,47.48,47.4,47.47,115490.0,43.4768,43.541,43.4676,43.5318,115490.0
2021-06-30 11:50:00,47.49,47.54,47.48,47.53,36590.0,43.5501,43.596,43.541,43.5868,36590.0
2021-06-30 11:55:00,47.54,47.54,47.48,47.49,42650.0,43.596,43.596,43.541,43.5501,42650.0
2021-06-30 12:00:00,47.48,47.51,47.47,47.48,90260.0,43.541,43.5685,43.5318,43.541,90260.0
2021-06-30 12:05:00,47.46,47.52,47.46,47.52,58070.0,43.5226,43.5776,43.5226,43.5776,58070.0
2021-06-30 12:10:00,47.51,47.51,47.48,47.48,32110.0,43.5685,43.5685,43.541,43.541,32110.0
2021-06-30 12:15:00,47.49,47.52,47.48,47.48,39560.0,43.5501,43.5776,43.541,43.541,39560.0
2021-06-30 12:20:00,47.48,47.48,47.4,47.41,55140.0,43.541,43.541,43.4676,43.4768,55140.0
2021-06-30 12:25:00,47.41,47.42,47.38,47.41,55550.0,43.4768,43.4859,43.4493,43.4768,55550.0
2021-06-30 12:30:00,47.41,47.45,47.39,47.45,24910.0,43.4768,43.5134,43.4584,43.5134,24910.0
2021-06-30 12:35:00,47.45,47.46,47.39,47.4,36000.0,43.5134,43.5226,43.4584,43.4676,36000.0
2021-06-30 12:40:00,47.39,47.41,47.35,47.35,38750.0,43.4584,43.4768,43.4217,43.4217,38750.0
2021-06-30 12:45:00,47.35,47.35,47.27,47.27,63750.0,43.4217,43.4217,43.3484,43.3484,63750.0
2021-06-30 12:50:00,47.27,47.32,47.26,47.32,51370.0,43.3484,43.3942,43.3392,43.3942,51370.0
2021-06-30 12:55:00,47.33,47.34,47.26,47.26,150100.0,43.4034,43.4126,43.3392,43.3392,150100.0
2021-06-30 13:00:00,47.25,47.33,47.25,47.31,30220.0,43.33,43.4034,43.33,43.3851,30220.0
2021-06-30 13:05:00,47.34,47.37,47.33,47.36,20390.0,43.4126,43.4401,43.4034,43.4309,20390.0
2021-06-30 13:10:00,47.36,47.39,47.35,47.38,32370.0,43.4309,43.4584,43.4217,43.4493,32370.0
2021-06-30 13:15:00,47.37,47.39,47.36,47.37,34170.0,43.4401,43.4584,43.4309,43.4401,34170.0
2021-06-30 13:20:00,47.36,47.38,47.35,47.35,26120.0,43.4309,43.4493,43.4217,43.4217,26120.0
2021-06-30 13:25:00,47.35,47.36,47.31,47.33,16000.0,43.4217,43.4309,43.3851,43.4034,16000.0
2021-06-30 13:30:00,47.34,47.35,47.3,47.35,33000.0,43.4126,43.4217,43.3759,43.4217,33000.0
2021-06-30 13:35:00,47.34,47.37,47.32,47.32,44490.0,43.4126,43.4401,43.3942,43.3942,44490.0
2021-06-30 13:40:00,47.32,47.34,47.32,47.34,32410.0,43.3942,43.4126,43.3942,43.4126,32410.0
2021-06-30 13:45:00,47.35,47.39,47.34,47.39,19870.0,43.4217,43.4584,43.4126,43.4584,19870.0
2021-06-30 13:50:00,47.4,47.42,47.38,47.42,33900.0,43.4676,43.4859,43.4493,43.4859,33900.0
2021-06-30 13:55:00,47.41,47.43,47.39,47.41,34650.0,43.4768,43.4951,43.4584,43.4768,34650.0
2021-06-30 14:00:00,47.42,47.44,47.39,47.43,334040.0,43.4859,43.5043,43.4584,43.4951,334040.0
2021-06-30 14:05:00,47.43,47.43,47.35,47.36,26000.0,43.4951,43.4951,43.4217,43.4309,26000.0
2021-06-30 14:10:00,47.36,47.38,47.35,47.35,183110.0,43.4309,43.4493,43.4217,43.4217,183110.0
2021-06-30 14:15:00,47.36,47.37,47.35,47.37,30620.0,43.4309,43.4401,43.4217,43.4401,30620.0
2021-06-30 14:20:00,47.36,47.36,47.33,47.35,52180.0,43.4309,43.4309,43.4034,43.4217,52180.0
2021-06-30 14:25:00,47.35,47.38,47.34,47.38,58000.0,43.4217,43.4493,43.4126,43.4493,58000.0
2021-06-30 14:30:00,47.38,47.42,47.37,47.42,30300.0,43.4493,43.4859,43.4401,43.4859,30300.0
2021-06-30 14:35:00,47.42,47.44,47.4,47.43,27000.0,43.4859,43.5043,43.4676,43.4951,27000.0
2021-06-30 14:40:00,47.44,47.47,47.44,47.45,36220.0,43.5043,43.5318,43.5043,43.5134,36220.0
2021-06-30 14:45:00,47.45,47.47,47.45,47.46,19000.0,43.5134,43.5318,43.5134,43.5226,19000.0
2021-06-30 14:50:00,47.48,47.48,47.43,47.44,25760.0,43.541,43.541,43.4951,43.5043,25760.0
2021-06-30 14:55:00,47.43,47.49,47.43,47.46,32870.0,43.4951,43.5501,43.4951,43.5226,32870.0
2021-06-30 15:00:00,47.46,47.5,47.45,47.49,48000.0,43.5226,43.5593,43.5134,43.5501,48000.0
2021-06-30 15:05:00,47.5,47.52,47.5,47.51,41600.0,43.5593,43.5776,43.5593,43.5685,41600.0
2021-06-30 15:10:00,47.51,47.56,47.51,47.55,45300.0,43.5685,43.6143,43.5685,43.6052,45300.0
2021-06-30 15:15:00,47.55,47.59,47.55,47.59,72060.0,43.6052,43.6418,43.6052,43.6418,72060.0
2021-06-30 15:20:00,47.59,47.61,47.56,47.6,67450.0,43.6418,43.6602,43.6143,43.651,67450.0
2021-06-30 15:25:00,47.6,47.6,47.55,47.56,63570.0,43.651,43.651,43.6052,43.6143,63570.0
2021-06-30 15:30:00,47.56,47.61,47.54,47.61,62570.0,43.6143,43.6602,43.596,43.6602,62570.0
2021-06-30 15:35:00,47.61,47.61,47.57,47.59,97810.0,43.6602,43.6602,43.6235,43.6418,97810.0
2021-06-30 15:40:00,47.59,47.66,47.59,47.66,121160.0,43.6418,43.706,43.6418,43.706,121160.0
2021-06-30 15:45:00,47.66,47.75,47.65,47.69,270200.0,43.706,43.7886,43.6969,43.7335,270200.0
2021-06-30 15:50:00,47.67,47.71,47.57,47.67,482090.0,43.7152,43.7519,43.6235,43.7152,482090.0
2021-06-30 15:55:00,47.66,47.77,47.66,47.66,783620.0,43.706,43.8069,43.706,43.706,783620.0
2021-07-01 09:30:00,47.78,47.78,47.43,47.52,227830.0,43.8161,43.8161,43.4951,43.5776,227830.0
2021-07-01 09:35:00,47.54,47.54,47.3,47.35,39020.0,43.596,43.596,43.3759,43.4217,39020.0
2021-07-01 09:40:00,47.36,47.4,47.3,47.3,71450.0,43.4309,43.4676,43.3759,43.3759,71450.0
2021-07-01 09:45:00,47.32,47.38,47.21,47.25,78780.0,43.3942,43.4493,43.2934,43.33,78780.0
2021-07-01 09:50:00,47.24,47.29,47.12,47.12,115030.0,43.3209,43.3667,43.2108,43.2108,115030.0
2021-07-01 09:55:00,47.1,47.21,47.06,47.2,83590.0,43.1925,43.2934,43.1558,43.2842,83590.0
2021-07-01 10:00:00,47.19,47.21,47.14,47.19,65560.0,43.275,43.2934,43.2292,43.275,65560.0
2021-07-01 10:05:00,47.24,47.29,47.21,47.29,36890.0,43.3209,43.3667,43.2934,43.3667,36890.0
2021-07-01 10:10:00,47.29,47.34,47.29,47.34,17000.0,43.3667,43.4126,43.3667,43.4126,17000.0
2021-07-01 10:15:00,47.32,47.37,47.27,47.28,49000.0,43.3942,43.4401,43.3484,43.3576,49000.0
2021-07-01 10:20:00,47.27,47.32,47.23,47.32,46750.0,43.3484,43.3942,43.3117,43.3942,46750.0
2021-07-01 10:25:00,47.3,47.32,47.25,47.26,58670.0,43.3759,43.3942,43.33,43.3392,58670.0
2021-07-01 10:30:00,47.27,47.3,47.24,47.27,38530.0,43.3484,43.3759,43.3209,43.3484,38530.0
2021-07-01 10:35:00,47.26,47.38,47.26,47.37,53670.0,43.3392,43.4493,43.3392,43.4401,53670.0
2021-07-01 10:40:00,47.36,47.38,47.35,47.36,26200.0,43.4309,43.4493,43.4217,43.4309,26200.0
2021-07-01 10:45:00,47.35,47.35,47.24,47.24,22120.0,43.4217,43.4217,43.3209,43.3209,22120.0
2021-07-01 10:50:00,47.24,47.39,47.22,47.39,91210.0,43.3209,43.4584,43.3025,43.4584,91210.0
2021-07-01 10:55:00,47.37,47.38,47.33,47.37,22070.0,43.4401,43.4493,43.4034,43.4401,22070.0
2021-07-01 11:00:00,47.37,47.37,47.34,47.36,22010.0,43.4401,43.4401,43.4126,43.4309,22010.0
2021-07-01 11:05:00,47.35,47.35,47.18,47.2,60230.0,43.4217,43.4217,43.2658,43.2842,60230.0
2021-07-01 11:10:00,47.19,47.19,47.08,47.15,92550.0,43.275,43.275,43.1741,43.2383,92550.0
2021-07-01 11:15:00,47.18,47.18,47.08,47.11,40280.0,43.2658,43.2658,43.1741,43.2017,40280.0
2021-07-01 11:20:00,47.11,47.13,46.98,47.02,71610.0,43.2017,43.22,43.0824,43.1191,71610.0
2021-07-01 11:25:00,47.01,47.08,46.99,47.08,43080.0,43.11,43.1741,43.0916,43.1741,43080.0
2021-07-01 11:30:00,47.1,47.1,47.05,47.06,30080.0,43.1925,43.1925,43.1466,43.1558,30080.0
2021-07-01 11:35:00,47.06,47.09,47.03,47.05,67790.0,43.1558,43.1833,43.1283,43.1466,67790.0
2021-07-01 11:40:00,47.03,47.06,47.02,47.05,12000.0,43.1283,43.1558,43.1191,43.1466,12000.0
2021-07-01 11:45:00,47.02,47.08,47.02,47.08,40770.0,43.1191,43.1741,43.1191,43.1741,40770.0
2021-07-01 11:50:00,47.08,47.15,47.07,47.14,37000.0,43.1741,43.2383,43.165,43.2292,37000.0
2021-07-01 11:55:00,47.16,47.18,47.15,47.17,36500.0,43.2475,43.2658,43.2383,43.2567,36500.0
2021-07-01 12:00:00,47.16,47.19,47.16,47.16,29140.0,43.2475,43.275,43.2475,43.2475,29140.0
2021-07-01 12:05:00,47.16,47.21,47.15,47.17,17040.0,43.2475,43.2934,43.2383,43.2567,17040.0
2021-07-01 12:10:00,47.14,47.18,47.14,47.18,24090.0,43.2292,43.2658,43.2292,43.2658,24090.0
2021-07-01 12:15:00,47.18,47.18,47.13,47.13,23000.0,43.2658,43.2658,43.22,43.22,23000.0
2021-07-01 12:20:00,47.13,47.19,47.11,47.18,44060.0,43.22,43.275,43.2017,43.2658,44060.0
2021-07-01 12:25:00,47.17,47.18,47.14,47.15,13930.0,43.2567,43.2658,43.2292,43.2383,13930.0
2021-07-01 12:30:00,47.14,47.18,47.09,47.09,49050.0,43.2292,43.2658,43.1833,43.1833,49050.0
2021-07-01 12:35:00,47.07,47.08,47.0,47.01,36750.0,43.165,43.1741,43.1008,43.11,36750.0
2021-07-01 12:40:00,46.99,47.08,46.99,47.07,52700.0,43.0916,43.1741,43.0916,43.165,52700.0
2021-07-01 12:45:00,47.06,47.08,47.02,47.02,14200.0,43.1558,43.1741,43.1191,43.1191,14200.0
2021-07-01 12:50:00,47.02,47.05,47.0,47.01,28850.0,43.1191,43.1466,43.1008,43.11,28850.0
2021-07-01 12:55:00,47.01,47.04,46.99,47.01,20680.0,43.11,43.1375,43.0916,43.11,20680.0
2021-07-01 13:00:00,47.0,47.01,46.95,46.96,36040.0,43.1008,43.11,43.0549,43.0641,36040.0
2021-07-01 13:05:00,46.96,47.0,46.95,47.0,42800.0,43.0641,43.1008,43.0549,43.1008,42800.0
2021-07-01 13:10:00,47.0,47.01,46.95,46.98,13000.0,43.1008,43.11,43.0549,43.0824,13000.0
2021-07-01 13:15:00,46.97,46.97,46.92,46.95,31900.0,43.0733,43.0733,43.0274,43.0549,31900.0
2021-07-01 13:20:00,46.93,46.95,46.92,46.94,11820.0,43.0366,43.0549,43.0274,43.0458,11820.0
2021-07-01 13:25:00,46.96,46.96,46.93,46.93,12920.0,43.0641,43.0641,43.0366,43.0366,12920.0
2021-07-01 13:30:00,46.92,47.0,46.92,46.99,35610.0,43.0274,43.1008,43.0274,43.0916,35610.0
2021-07-01 13:35:00,47.02,47.15,47.02,47.15,74410.0,43.1191,43.2383,43.1191,43.2383,74410.0
2021-07-01 13:40:00,47.14,47.18,47.12,47.18,64760.0,43.2292,43.2658,43.2108,43.2658,64760.0
2021-07-01 13:45:00,47.18,47.18,47.16,47.16,18000.0,43.2658,43.2658,43.2475,43.2475,18000.0
2021-07-01 13:50:00,47.13,47.14,47.1,47.11,19230.0,43.22,43.2292,43.1925,43.2017,19230.0
2021-07-01 13:55:00,47.11,47.11,47.04,47.05,21120.0,43.2017,43.2017,43.1375,43.1466,21120.0
2021-07-01 14:00:00,47.05,47.05,47.01,47.04,29010.0,43.1466,43.1466,43.11,43.1375,29010.0
2021-07-01 14:05:00,47.02,47.06,47.02,47.06,19690.0,43.1191,43.1558,43.1191,43.1558,19690.0
2021-07-01 14:10:00,47.05,47.06,47.03,47.04,24000.0,43.1466,43.1558,43.1283,43.1375,24000.0
2021-07-01 14:15:00,47.03,47.08,47.02,47.06,50770.0,43.1283,43.1741,43.1191,43.1558,50770.0
2021-07-01 14:20:00,47.05,47.06,47.04,47.06,36360.0,43.1466,43.1558,43.1375,43.1558,36360.0
2021-07-01 14:25:00,47.07,47.08,47.05,47.05,19650.0,43.165,43.1741,43.1466,43.1466,19650.0
2021-07-01 14:30:00,47.06,47.11,47.06,47.1,13350.0,43.1558,43.2017,43.1558,43.1925,13350.0
2021-07-01 14:35:00,47.11,47.12,47.07,47.12,50010.0,43.2017,43.2108,43.165,43.2108,50010.0
2021-07-01 14:40:00,47.12,47.15,47.12,47.15,3250.0,43.2108,43.2383,43.2108,43.2383,3250.0
2021-07-01 14:45:00,47.15,47.18,47.15,47.17,32280.0,43.2383,43.2658,43.2383,43.2567,32280.0
2021-07-01 14:50:00,47.17,47.19,47.16,47.19,17390.0,43.2567,43.275,43.2475,43.275,17390.0
2021-07-01 14:55:00,47.19,47.2,47.17,47.17,34560.0,43.275,43.2842,43.2567,43.2567,34560.0
2021-07-01 15:00:00,47.18,47.19,47.14,47.14,17230.0,43.2658,43.275,43.2292,43.2292,17230.0
2021-07-01 15:05:00,47.15,47.15,47.12,47.12,19820.0,43.2383,43.2383,43.2108,43.2108,19820.0
2021-07-01 15:10:00,47.11,47.13,47.09,47.09,21680.0,43.2017,43.22,43.1833,43.1833,21680.0
2021-07-01 15:15:00,47.09,47.09,47.06,47.09,22180.0,43.1833,43.1833,43.1558,43.1833,22180.0
2021-07-01 15:20:00,47.1,47.1,47.06,47.07,46050.0,43.1925,43.1925,43.1558,43.165,46050.0
2021-07-01 15:25:00,47.05,47.06,47.04,47.05,14230.0,43.1466,43.1558,43.1375,43.1466,14230.0
2021-07-01 15:30:00,47.05,47.07,47.05,47.07,52470.0,43.1466,43.165,43.1466,43.165,52470.0
2021-07-01 15:35:00,47.06,47.07,47.04,47.05,86290.0,43.1558,43.165,43.1375,43.1466,86290.0
2021-07-01 15:40:00,47.05,47.05,46.99,46.99,72380.0,43.1466,43.1466,43.0916,43.0916,72380.0
2021-07-01 15:45:00,46.99,47.0,46.97,46.98,146930.0,43.0916,43.1008,43.0733,43.0824,146930.0
2021-07-01 15:50:00,47.0,47.0,46.91,46.91,381160.0,43.1008,43.1008,43.0182,43.0182,381160.0
2021-07-01 15:55:00,46.92,46.98,46.89,46.98,522150.0,43.0274,43.0824,42.9999,43.0824,522150.0
2021-07-02 09:30:00,47.54,47.68,47.4,47.41,349630.0,43.596,43.7244,43.4676,43.4768,349630.0
2021-07-02 09:35:00,47.42,47.57,47.35,47.51,92310.0,43.4859,43.6235,43.4217,43.5685,92310.0
2021-07-02 09:40:00,47.55,47.59,47.51,47.57,74460.0,43.6052,43.6418,43.5685,43.6235,74460.0
2021-07-02 09:45:00,47.59,47.71,47.58,47.71,136680.0,43.6418,43.7519,43.6327,43.7519,136680.0
2021-07-02 09:50:00,47.69,47.74,47.65,47.74,97910.0,43.7335,43.7794,43.6969,43.7794,97910.0
2021-07-02 09:55:00,47.73,47.75,47.66,47.67,56510.0,43.7702,43.7886,43.706,43.7152,56510.0
2021-07-02 10:00:00,47.66,47.7,47.66,47.66,47180.0,43.706,43.7427,43.706,43.706,47180.0
2021-07-02 10:05:00,47.64,47.69,47.61,47.67,26900.0,43.6877,43.7335,43.6602,43.7152,26900.0
2021-07-02 10:10:00,47.67,47.67,47.63,47.66,26000.0,43.7152,43.7152,43.6785,43.706,26000.0
2021-07-02 10:15:00,47.64,47.71,47.64,47.71,34000.0,43.6877,43.7519,43.6877,43.7519,34000.0
2021-07-02 10:20:00,47.71,47.74,47.7,47.72,35000.0,43.7519,43.7794,43.7427,43.761,35000.0
2021-07-02 10:25:00,47.72,47.79,47.72,47.75,81350.0,43.761,43.8252,43.761,43.7886,81350.0
2021-07-02 10:30:00,47.75,47.8,47.7,47.76,69410.0,43.7886,43.8344,43.7427,43.7977,69410.0
2021-07-02 10:35:00,47.75,47.8,47.72,47.8,83300.0,43.7886,43.8344,43.761,43.8344,83300.0
2021-07-02 10:40:00,47.8,47.86,47.78,47.8,135710.0,43.8344,43.8894,43.8161,43.8344,135710.0
2021-07-02 10:45:00,47.8,47.8,47.73,47.73,41840.0,43.8344,43.8344,43.7702,43.7702,41840.0
2021-07-02 10:50:00,47.72,47.72,47.65,47.66,42710.0,43.761,43.761,43.6969,43.706,42710.0
2021-07-02 10:55:00,47.67,47.69,47.62,47.62,32900.0,43.7152,43.7335,43.6693,43.6693,32900.0
2021-07-02 11:00:00,47.64,47.65,47.57,47.57,50140.0,43.6877,43.6969,43.6235,43.6235,50140.0
2021-07-02 11:05:00,47.57,47.62,47.54,47.62,47040.0,43.6235,43.6693,43.596,43.6693,47040.0
2021-07-02 11:10:00,47.61,47.65,47.55,47.55,38420.0,43.6602,43.6969,43.6052,43.6052,38420.0
2021-07-02 11:15:00,47.54,47.6,47.54,47.57,18600.0,43.596,43.651,43.596,43.6235,18600.0
2021-07-02 11:20:00,47.57,47.57,47.46,47.52,53890.0,43.6235,43.6235,43.5226,43.5776,53890.0
2021-07-02 11:25:00,47.51,47.58,47.42,47.57,63350.0,43.5685,43.6327,43.4859,43.6235,63350.0
2021-07-02 11:30:00,47.59,47.61,47.56,47.58,26300.0,43.6418,43.6602,43.6143,43.6327,26300.0
2021-07-02 11:35:00,47.58,47.62,47.58,47.61,20000.0,43.6327,43.6693,43.6327,43.6602,20000.0
2021-07-02 11:40:00,47.6,47.61,47.58,47.61,34000.0,43.651,43.6602,43.6327,43.6602,34000.0
2021-07-02 11:45:00,47.62,47.62,47.58,47.58,31300.0,43.6693,43.6693,43.6327,43.6327,31300.0
2021-07-02 11:50:00,47.59,47.64,47.59,47.61,30040.0,43.6418,43.6877,43.6418,43.6602,30040.0
2021-07-02 11:55:00,47.62,47.62,47.27,47.41,1089760.0,43.6693,43.6693,43.3484,43.4768,1089760.0
2021-07-02 12:00:00,47.46,47.57,46.6,46.79,3328890.0,43.5226,43.6235,42.734,42.9082,3328890.0
2021-07-02 12:05:00,46.78,47.03,46.31,46.35,1500040.0,42.899,43.1283,42.468,42.5047,1500040.0
2021-07-02 12:10:00,46.33,46.36,45.57,46.32,3224770.0,42.4864,42.5139,41.7894,42.4772,3224770.0
2021-07-02 12:15:00,46.3,46.64,46.27,46.36,1295320.0,42.4589,42.7706,42.4313,42.5139,1295320.0
2021-07-02 12:20:00,46.37,46.58,46.12,46.18,1187820.0,42.523,42.7156,42.2938,42.3488,1187820.0
2021-07-02 12:25:00,46.18,46.35,46.09,46.27,612710.0,42.3488,42.5047,42.2663,42.4313,612710.0
2021-07-02 12:30:00,46.27,46.6,46.23,46.49,841240.0,42.4313,42.734,42.3947,42.6331,841240.0
2021-07-02 12:35:00,46.48,46.54,46.37,46.47,396770.0,42.6239,42.6789,42.523,42.6148,396770.0
2021-07-02 12:40:00,46.47,46.51,46.39,46.42,189730.0,42.6148,42.6514,42.5414,42.5689,189730.0
2021-07-02 12:45:00,46.44,46.49,46.42,46.44,846260.0,42.5872,42.6331,42.5689,42.5872,846260.0
2021-07-02 12:50:00,46.45,46.55,46.44,46.51,162600.0,42.5964,42.6881,42.5872,42.6514,162600.0
2021-07-02 12:55:00,46.52,46.55,46.45,46.55,165880.0,42.6606,42.6881,42.5964,42.6881,165880.0
2021-07-02 13:00:00,46.55,46.59,46.54,46.59,157920.0,42.6881,42.7248,42.6789,42.7248,157920.0
2021-07-02 13:05:00,46.58,46.58,46.48,46.52,190540.0,42.7156,42.7156,42.6239,42.6606,190540.0
2021-07-02 13:10:00,46.52,46.52,46.48,46.52,167840.0,42.6606,42.6606,42.6239,42.6606,167840.0
2021-07-02 13:15:00,46.53,46.54,46.48,46.54,137160.0,42.6698,42.6789,42.6239,42.6789,137160.0
2021-07-02 13:20:00,46.54,46.55,46.5,46.53,190200.0,42.6789,42.6881,42.6423,42.6698,190200.0
2021-07-02 13:25:00,46.53,46.6,46.53,46.56,201300.0,42.6698,42.734,42.6698,42.6973,201300.0
2021-07-02 13:30:00,46.56,46.6,46.55,46.59,103470.0,42.6973,42.734,42.6881,42.7248,103470.0
2021-07-02 13:35:00,46.59,46.65,46.59,46.63,74920.0,42.7248,42.7798,42.7248,42.7615,74920.0
2021-07-02 13:40:00,46.64,46.68,46.63,46.68,68790.0,42.7706,42.8073,42.7615,42.8073,68790.0
2021-07-02 13:45:00,46.66,46.7,46.65,46.69,80160.0,42.789,42.8257,42.7798,42.8165,80160.0
2021-07-02 13:50:00,46.7,46.7,46.66,46.69,41140.0,42.8257,42.8257,42.789,42.8165,41140.0
2021-07-02 13:55:00,46.7,46.7,46.63,46.63,39510.0,42.8257,42.8257,42.7615,42.7615,39510.0
2021-07-02 14:00:00,46.64,46.68,46.62,46.67,56170.0,42.7706,42.8073,42.7523,42.7982,56170.0
2021-07-02 14:05:00,46.68,46.69,46.66,46.68,43000.0,42.8073,42.8165,42.789,42.8073,43000.0
2021-07-02 14:10:00,46.68,46.7,46.6,46.6,167470.0,42.8073,42.8257,42.734,42.734,167470.0
2021-07-02 14:15:00,46.61,46.65,46.6,46.61,151530.0,42.7431,42.7798,42.734,42.7431,151530.0
2021-07-02 14:20:00,46.61,46.63,46.6,46.61,55750.0,42.7431,42.7615,42.734,42.7431,55750.0
2021-07-02 14:25:00,46.62,46.64,46.61,46.63,31910.0,42.7523,42.7706,42.7431,42.7615,31910.0
2021-07-02 14:30:00,46.64,46.64,46.58,46.6,58180.0,42.7706,42.7706,42.7156,42.734,58180.0
2021-07-02 14:35:00,46.6,46.6,46.58,46.58,60090.0,42.734,42.734,42.7156,42.7156,60090.0
2021-07-02 14:40:00,46.59,46.62,46.58,46.62,104060.0,42.7248,42.7523,42.7156,42.7523,104060.0
2021-07-02 14:45:00,46.61,46.69,46.61,46.68,238210.0,42.7431,42.8165,42.7431,42.8073,238210.0
2021-07-02 14:50:00,46.68,46.68,46.66,46.67,52440.0,42.8073,42.8073,42.789,42.7982,52440.0
2021-07-02 14:55:00,46.68,46.74,46.67,46.74,134010.0,42.8073,42.8624,42.7982,42.8624,134010.0
2021-07-02 15:00:00,46.73,46.77,46.72,46.77,63040.0,42.8532,42.8899,42.844,42.8899,63040.0
2021-07-02 15:05:00,46.76,46.77,46.72,46.76,80790.0,42.8807,42.8899,42.844,42.8807,80790.0
2021-07-02 15:10:00,46.76,46.77,46.74,46.75,47700.0,42.8807,42.8899,42.8624,42.8715,47700.0
2021-07-02 15:15:00,46.75,46.79,46.74,46.77,74450.0,42.8715,42.9082,42.8624,42.8899,74450.0
2021-07-02 15:20:00,46.77,46.78,46.76,46.78,93440.0,42.8899,42.899,42.8807,42.899,93440.0
2021-07-02 15:25:00,46.78,46.81,46.75,46.77,78740.0,42.899,42.9265,42.8715,42.8899,78740.0
2021-07-02 15:30:00,46.77,46.81,46.75,46.77,136700.0,42.8899,42.9265,42.8715,42.8899,136700.0
2021-07-02 15:35:00,46.79,46.85,46.79,46.83,180780.0,42.9082,42.9632,42.9082,42.9449,180780.0
2021-07-02 15:40:00,46.83,46.84,46.77,46.79,246660.0,42.9449,42.9541,42.8899,42.9082,246660.0
2021-07-02 15:45:00,46.79,46.81,46.74,46.76,286560.0,42.9082,42.9265,42.8624,42.8807,286560.0
2021-07-02 15:50:00,46.76,46.87,46.76,46.86,375470.0,42.8807,42.9816,42.8807,42.9724,375470.0
2021-07-02 15:55:00,46.85,46.87,46.77,46.82,823340.0,42.9632,42.9816,42.8899,42.9357,823340.0
2021-07-06 09:30:00,47.07,47.27,46.98,47.26,508160.0,43.165,43.3484,43.0824,43.3392,508160.0
2021-07-06 09:35:00,47.24,47.46,47.24,47.41,239400.0,43.3209,43.5226,43.3209,43.4768,239400.0
2021-07-06 09:40:00,47.43,47.58,47.39,47.49,211610.0,43.4951,43.6327,43.4584,43.5501,211610.0
2021-07-06 09:45:00,47.44,47.49,47.37,47.43,133930.0,43.5043,43.5501,43.4401,43.4951,133930.0
2021-07-06 09:50:00,47.45,47.47,47.32,47.39,129410.0,43.5134,43.5318,43.3942,43.4584,129410.0
2021-07-06 09:55:00,47.37,47.43,47.34,47.42,106890.0,43.4401,43.4951,43.4126,43.4859,106890.0
2021-07-06 10:00:00,47.4,47.48,47.37,47.39,85320.0,43.4676,43.541,43.4401,43.4584,85320.0
2021-07-06 10:05:00,47.36,47.57,47.36,47.57,129870.0,43.4309,43.6235,43.4309,43.6235,129870.0
2021-07-06 10:10:00,47.56,47.64,47.56,47.64,178320.0,43.6143,43.6877,43.6143,43.6877,178320.0
2021-07-06 10:15:00,47.65,47.68,47.51,47.55,108370.0,43.6969,43.7244,43.5685,43.6052,108370.0
2021-07-06 10:20:00,47.56,47.6,47.53,47.53,29370.0,43.6143,43.651,43.5868,43.5868,29370.0
2021-07-06 10:25:00,47.54,47.57,47.46,47.46,84710.0,43.596,43.6235,43.5226,43.5226,84710.0
2021-07-06 10:30:00,47.47,47.48,47.27,47.28,57930.0,43.5318,43.541,43.3484,43.3576,57930.0
2021-07-06 10:35:00,47.3,47.3,47.19,47.28,72330.0,43.3759,43.3759,43.275,43.3576,72330.0
2021-07-06 10:40:00,47.26,47.28,47.21,47.21,51680.0,43.3392,43.3576,43.2934,43.2934,51680.0
2021-07-06 10:45:00,47.24,47.25,47.14,47.24,78690.0,43.3209,43.33,43.2292,43.3209,78690.0
2021-07-06 10:50:00,47.24,47.3,47.24,47.28,31570.0,43.3209,43.3759,43.3209,43.3576,31570.0
2021-07-06 10:55:00,47.29,47.29,47.23,47.23,89870.0,43.3667,43.3667,43.3117,43.3117,89870.0
2021-07-06 11:00:00,47.23,47.25,47.17,47.19,58190.0,43.3117,43.33,43.2567,43.275,58190.0
2021-07-06 11:05:00,47.24,47.33,47.23,47.31,40350.0,43.3209,43.4034,43.3117,43.3851,40350.0
2021-07-06 11:10:00,47.3,47.36,47.27,47.33,61000.0,43.3759,43.4309,43.3484,43.4034,61000.0
2021-07-06 11:15:00,47.33,47.38,47.29,47.33,112360.0,43.4034,43.4493,43.3667,43.4034,112360.0
2021-07-06 11:20:00,47.33,47.42,47.33,47.36,102810.0,43.4034,43.4859,43.4034,43.4309,102810.0
2021-07-06 11:25:00,47.37,47.37,47.27,47.36,91850.0,43.4401,43.4401,43.3484,43.4309,91850.0
2021-07-06 11:30:00,47.34,47.39,47.3,47.3,102000.0,43.4126,43.4584,43.3759,43.3759,102000.0
2021-07-06 11:35:00,47.32,47.36,47.32,47.34,129280.0,43.3942,43.4309,43.3942,43.4126,129280.0
2021-07-06 11:40:00,47.35,47.39,47.34,47.38,151650.0,43.4217,43.4584,43.4126,43.4493,151650.0
2021-07-06 11:45:00,47.38,47.42,47.36,47.4,134970.0,43.4493,43.4859,43.4309,43.4676,134970.0
2021-07-06 11:50:00,47.41,47.44,47.41,47.41,23230.0,43.4768,43.5043,43.4768,43.4768,23230.0
2021-07-06 11:55:00,47.39,47.42,47.39,47.42,22320.0,43.4584,43.4859,43.4584,43.4859,22320.0
2021-07-06 12:00:00,47.42,47.42,47.31,47.32,52170.0,43.4859,43.4859,43.3851,43.3942,52170.0
2021-07-06 12:05:00,47.32,47.32,47.08,47.11,125430.0,43.3942,43.3942,43.1741,43.2017,125430.0
2021-07-06 12:10:00,47.11,47.12,47.0,47.0,101410.0,43.2017,43.2108,43.1008,43.1008,101410.0
2021-07-06 12:15:00,46.98,47.0,46.83,46.87,90980.0,43.0824,43.1008,42.9449,42.9816,90980.0
2021-07-06 12:20:00,46.85,47.03,46.85,47.02,77570.0,42.9632,43.1283,42.9632,43.1191,77570.0
2021-07-06 12:25:00,47.02,47.06,46.98,47.03,46010.0,43.1191,43.1558,43.0824,43.1283,46010.0
2021-07-06 12:30:00,47.0,47.04,46.99,47.03,47390.0,43.1008,43.1375,43.0916,43.1283,47390.0
2021-07-06 12:35:00,47.02,47.05,47.0,47.03,53660.0,43.1191,43.1466,43.1008,43.1283,53660.0
2021-07-06 12:40:00,47.02,47.04,47.01,47.03,35890.0,43.1191,43.1375,43.11,43.1283,35890.0
2021-07-06 12:45:00,47.04,47.05,46.97,47.04,40980.0,43.1375,43.1466,43.0733,43.1375,40980.0
2021-07-06 12:50:00,47.04,47.09,47.03,47.07,32590.0,43.1375,43.1833,43.1283,43.165,32590.0
2021-07-06 12:55:00,47.08,47.16,47.06,47.16,49090.0,43.1741,43.2475,43.1558,43.2475,49090.0
2021-07-06 13:00:00,47.15,47.16,47.11,47.16,33000.0,43.2383,43.2475,43.2017,43.2475,33000.0
2021-07-06 13:05:00,47.17,47.18,47.14,47.17,63000.0,43.2567,43.2658,43.2292,43.2567,63000.0
2021-07-06 13:10:00,47.17,47.18,47.15,47.17,44010.0,43.2567,43.2658,43.2383,43.2567,44010.0
2021-07-06 13:15:00,47.18,47.21,47.17,47.18,58000.0,43.2658,43.2934,43.2567,43.2658,58000.0
2021-07-06 13:20:00,47.17,47.17,47.12,47.15,43000.0,43.2567,43.2567,43.2108,43.2383,43000.0
2021-07-06 13:25:00,47.16,47.21,47.15,47.21,96520.0,43.2475,43.2934,43.2383,43.2934,96520.0
2021-07-06 13:30:00,47.19,47.19,47.16,47.17,29510.0,43.275,43.275,43.2475,43.2567,29510.0
2021-07-06 13:35:00,47.15,47.16,47.13,47.15,57820.0,43.2383,43.2475,43.22,43.2383,57820.0
2021-07-06 13:40:00,47.18,47.24,47.17,47.22,34010.0,43.2658,43.3209,43.2567,43.3025,34010.0
2021-07-06 13:45:00,47.21,47.21,47.19,47.21,32010.0,43.2934,43.2934,43.275,43.2934,32010.0
2021-07-06 13:50:00,47.2,47.22,47.19,47.22,21210.0,43.2842,43.3025,43.275,43.3025,21210.0
2021-07-06 13:55:00,47.21,47.22,47.14,47.19,125290.0,43.2934,43.3025,43.2292,43.275,125290.0
2021-07-06 14:00:00,47.18,47.22,47.17,47.2,83030.0,43.2658,43.3025,43.2567,43.2842,83030.0
2021-07-06 14:05:00,47.21,47.25,47.2,47.22,46000.0,43.2934,43.33,43.2842,43.3025,46000.0
2021-07-06 14:10:00,47.23,47.26,47.21,47.26,21960.0,43.3117,43.3392,43.2934,43.3392,21960.0
2021-07-06 14:15:00,47.27,47.31,47.26,47.3,31310.0,43.3484,43.3851,43.3392,43.3759,31310.0
2021-07-06 14:20:00,47.3,47.31,47.26,47.28,47230.0,43.3759,43.3851,43.3392,43.3576,47230.0
2021-07-06 14:25:00,47.28,47.31,47.26,47.31,47550.0,43.3576,43.3851,43.3392,43.3851,47550.0
2021-07-06 14:30:00,47.3,47.34,47.3,47.32,37930.0,43.3759,43.4126,43.3759,43.3942,37930.0
2021-07-06 14:35:00,47.31,47.31,47.29,47.3,17230.0,43.3851,43.3851,43.3667,43.3759,17230.0
2021-07-06 14:40:00,47.31,47.32,47.29,47.29,26000.0,43.3851,43.3942,43.3667,43.3667,26000.0
2021-07-06 14:45:00,47.28,47.3,47.27,47.3,31370.0,43.3576,43.3759,43.3484,43.3759,31370.0
2021-07-06 14:50:00,47.29,47.31,47.28,47.28,20280.0,43.3667,43.3851,43.3576,43.3576,20280.0
2021-07-06 14:55:00,47.28,47.34,47.28,47.33,86530.0,43.3576,43.4126,43.3576,43.4034,86530.0
2021-07-06 15:00:00,47.34,47.34,47.32,47.32,53880.0,43.4126,43.4126,43.3942,43.3942,53880.0
2021-07-06 15:05:00,47.32,47.34,47.31,47.33,74310.0,43.3942,43.4126,43.3851,43.4034,74310.0
2021-07-06 15:10:00,47.33,47.36,47.32,47.34,36330.0,43.4034,43.4309,43.3942,43.4126,36330.0
2021-07-06 15:15:00,47.35,47.38,47.34,47.35,58590.0,43.4217,43.4493,43.4126,43.4217,58590.0
2021-07-06 15:20:00,47.36,47.4,47.36,47.39,52800.0,43.4309,43.4676,43.4309,43.4584,52800.0
2021-07-06 15:25:00,47.41,47.42,47.39,47.39,82860.0,43.4768,43.4859,43.4584,43.4584,82860.0
2021-07-06 15:30:00,47.38,47.4,47.37,47.39,62200.0,43.4493,43.4676,43.4401,43.4584,62200.0
2021-07-06 15:35:00,47.4,47.41,47.37,47.37,77460.0,43.4676,43.4768,43.4401,43.4401,77460.0
2021-07-06 15:40:00,47.37,47.39,47.36,47.37,107570.0,43.4401,43.4584,43.4309,43.4401,107570.0
2021-07-06 15:45:00,47.37,47.37,47.3,47.3,144980.0,43.4401,43.4401,43.3759,43.3759,144980.0
2021-07-06 15:50:00,47.31,47.35,47.3,47.32,245200.0,43.3851,43.4217,43.3759,43.3942,245200.0
2021-07-06 15:55:00,47.32,47.36,47.3,47.31,432130.0,43.3942,43.4309,43.3759,43.3851,432130.0
2021-07-07 09:30:00,47.58,47.58,47.28,47.28,288130.0,43.6327,43.6327,43.3576,43.3576,288130.0
2021-07-07 09:35:00,47.28,47.34,47.21,47.22,104050.0,43.3576,43.4126,43.2934,43.3025,104050.0
2021-07-07 09:40:00,47.24,47.24,47.12,47.12,110530.0,43.3209,43.3209,43.2108,43.2108,110530.0
2021-07-07 09:45:00,47.1,47.16,47.02,47.08,207840.0,43.1925,43.2475,43.1191,43.1741,207840.0
2021-07-07 09:50:00,47.03,47.07,46.98,47.07,83700.0,43.1283,43.165,43.0824,43.165,83700.0
2021-07-07 09:55:00,47.08,47.13,47.02,47.1,158410.0,43.1741,43.22,43.1191,43.1925,158410.0
2021-07-07 10:00:00,47.08,47.08,47.0,47.04,81300.0,43.1741,43.1741,43.1008,43.1375,81300.0
2021-07-07 10:05:00,47.03,47.12,47.03,47.09,29280.0,43.1283,43.2108,43.1283,43.1833,29280.0
2021-07-07 10:10:00,47.12,47.18,47.1,47.17,25610.0,43.2108,43.2658,43.1925,43.2567,25610.0
2021-07-07 10:15:00,47.13,47.18,47.08,47.13,107730.0,43.22,43.2658,43.1741,43.22,107730.0
2021-07-07 10:20:00,47.11,47.13,47.01,47.02,147050.0,43.2017,43.22,43.11,43.1191,147050.0
2021-07-07 10:25:00,47.02,47.05,46.84,46.84,115930.0,43.1191,43.1466,42.9541,42.9541,115930.0
2021-07-07 10:30:00,46.84,46.92,46.81,46.85,202530.0,42.9541,43.0274,42.9265,42.9632,202530.0
2021-07-07 10:35:00,46.83,46.87,46.77,46.83,126180.0,42.9449,42.9816,42.8899,42.9449,126180.0
2021-07-07 10:40:00,46.83,46.85,46.64,46.64,97880.0,42.9449,42.9632,42.7706,42.7706,97880.0
2021-07-07 10:45:00,46.66,46.82,46.66,46.78,83250.0,42.789,42.9357,42.789,42.899,83250.0
2021-07-07 10:50:00,46.76,46.85,46.75,46.8,76330.0,42.8807,42.9632,42.8715,42.9174,76330.0
2021-07-07 10:55:00,46.83,46.9,46.83,46.88,40970.0,42.9449,43.0091,42.9449,42.9907,40970.0
2021-07-07 11:00:00,46.89,46.95,46.8,46.87,116670.0,42.9999,43.0549,42.9174,42.9816,116670.0
2021-07-07 11:05:00,46.89,46.89,46.81,46.83,62950.0,42.9999,42.9999,42.9265,42.9449,62950.0
2021-07-07 11:10:00,46.82,46.86,46.76,46.82,39090.0,42.9357,42.9724,42.8807,42.9357,39090.0
2021-07-07 11:15:00,46.85,46.86,46.75,46.79,155960.0,42.9632,42.9724,42.8715,42.9082,155960.0
2021-07-07 11:20:00,46.78,46.84,46.76,46.84,46130.0,42.899,42.9541,42.8807,42.9541,46130.0
2021-07-07 11:25:00,46.82,46.84,46.76,46.83,47790.0,42.9357,42.9541,42.8807,42.9449,47790.0
2021-07-07 11:30:00,46.83,46.84,46.73,46.79,69160.0,42.9449,42.9541,42.8532,42.9082,69160.0
2021-07-07 11:35:00,46.79,46.82,46.75,46.79,39180.0,42.9082,42.9357,42.8715,42.9082,39180.0
2021-07-07 11:40:00,46.81,46.86,46.76,46.86,42670.0,42.9265,42.9724,42.8807,42.9724,42670.0
2021-07-07 11:45:00,46.87,46.94,46.86,46.94,66070.0,42.9816,43.0458,42.9724,43.0458,66070.0
2021-07-07 11:50:00,46.93,47.02,46.91,47.02,22020.0,43.0366,43.1191,43.0182,43.1191,22020.0
2021-07-07 11:55:00,47.02,47.04,46.98,47.0,39550.0,43.1191,43.1375,43.0824,43.1008,39550.0
2021-07-07 12:00:00,47.0,47.08,46.99,47.08,32400.0,43.1008,43.1741,43.0916,43.1741,32400.0
2021-07-07 12:05:00,47.08,47.1,47.07,47.07,31220.0,43.1741,43.1925,43.165,43.165,31220.0
2021-07-07 12:10:00,47.07,47.09,47.04,47.06,48990.0,43.165,43.1833,43.1375,43.1558,48990.0
2021-07-07 12:15:00,47.07,47.09,47.03,47.04,28300.0,43.165,43.1833,43.1283,43.1375,28300.0
2021-07-07 12:20:00,47.05,47.05,46.96,47.02,206260.0,43.1466,43.1466,43.0641,43.1191,206260.0
2021-07-07 12:25:00,47.02,47.06,47.0,47.01,69260.0,43.1191,43.1558,43.1008,43.11,69260.0
2021-07-07 12:30:00,47.01,47.01,46.98,47.01,35020.0,43.11,43.11,43.0824,43.11,35020.0
2021-07-07 12:35:00,47.03,47.03,46.99,47.02,30090.0,43.1283,43.1283,43.0916,43.1191,30090.0
2021-07-07 12:40:00,47.0,47.01,46.96,46.97,63290.0,43.1008,43.11,43.0641,43.0733,63290.0
2021-07-07 12:45:00,46.96,47.0,46.95,46.98,32520.0,43.0641,43.1008,43.0549,43.0824,32520.0
2021-07-07 12:50:00,46.99,47.0,46.96,46.99,34000.0,43.0916,43.1008,43.0641,43.0916,34000.0
2021-07-07 12:55:00,46.99,47.0,46.94,46.95,26000.0,43.0916,43.1008,43.0458,43.0549,26000.0
2021-07-07 13:00:00,46.96,46.96,46.91,46.92,30000.0,43.0641,43.0641,43.0182,43.0274,30000.0
2021-07-07 13:05:00,46.92,46.96,46.91,46.94,41000.0,43.0274,43.0641,43.0182,43.0458,41000.0
2021-07-07 13:10:00,46.93,47.01,46.92,47.01,45320.0,43.0366,43.11,43.0274,43.11,45320.0
2021-07-07 13:15:00,47.0,47.0,46.98,46.99,22270.0,43.1008,43.1008,43.0824,43.0916,22270.0
2021-07-07 13:20:00,46.98,47.01,46.96,46.96,40650.0,43.0824,43.11,43.0641,43.0641,40650.0
2021-07-07 13:25:00,46.95,46.96,46.93,46.94,36640.0,43.0549,43.0641,43.0366,43.0458,36640.0
2021-07-07 13:30:00,46.93,46.98,46.92,46.97,25000.0,43.0366,43.0824,43.0274,43.0733,25000.0
2021-07-07 13:35:00,46.99,46.99,46.93,46.94,33200.0,43.0916,43.0916,43.0366,43.0458,33200.0
2021-07-07 13:40:00,46.93,46.94,46.92,46.93,44300.0,43.0366,43.0458,43.0274,43.0366,44300.0
2021-07-07 13:45:00,46.94,46.95,46.93,46.95,31740.0,43.0458,43.0549,43.0366,43.0549,31740.0
2021-07-07 13:50:00,46.95,47.04,46.95,47.04,55080.0,43.0549,43.1375,43.0549,43.1375,55080.0
2021-07-07 13:55:00,47.04,47.05,46.99,47.0,38980.0,43.1375,43.1466,43.0916,43.1008,38980.0
2021-07-07 14:00:00,47.02,47.13,47.01,47.13,78100.0,43.1191,43.22,43.11,43.22,78100.0
2021-07-07 14:05:00,47.11,47.11,47.03,47.06,22850.0,43.2017,43.2017,43.1283,43.1558,22850.0
2021-07-07 14:10:00,47.05,47.06,47.01,47.01,37430.0,43.1466,43.1558,43.11,43.11,37430.0
2021-07-07 14:15:00,47.01,47.03,46.97,47.01,31150.0,43.11,43.1283,43.0733,43.11,31150.0
2021-07-07 14:20:00,47.02,47.02,46.96,46.97,34730.0,43.1191,43.1191,43.0641,43.0733,34730.0
2021-07-07 14:25:00,46.97,47.01,46.94,46.95,63470.0,43.0733,43.11,43.0458,43.0549,63470.0
2021-07-07 14:30:00,46.95,46.95,46.9,46.91,138280.0,43.0549,43.0549,43.0091,43.0182,138280.0
2021-07-07 14:35:00,46.92,46.92,46.87,46.87,86530.0,43.0274,43.0274,42.9816,42.9816,86530.0
2021-07-07 14:40:00,46.87,46.95,46.87,46.95,49530.0,42.9816,43.0549,42.9816,43.0549,49530.0
2021-07-07 14:45:00,46.95,47.02,46.95,47.02,30030.0,43.0549,43.1191,43.0549,43.1191,30030.0
2021-07-07 14:50:00,47.03,47.04,47.01,47.03,54120.0,43.1283,43.1375,43.11,43.1283,54120.0
2021-07-07 14:55:00,47.04,47.08,47.04,47.05,16560.0,43.1375,43.1741,43.1375,43.1466,16560.0
2021-07-07 15:00:00,47.05,47.06,47.01,47.01,71470.0,43.1466,43.1558,43.11,43.11,71470.0
2021-07-07 15:05:00,47.0,47.02,46.99,47.02,34850.0,43.1008,43.1191,43.0916,43.1191,34850.0
2021-07-07 15:10:00,47.01,47.04,47.01,47.02,98140.0,43.11,43.1375,43.11,43.1191,98140.0
2021-07-07 15:15:00,47.03,47.03,47.0,47.0,19200.0,43.1283,43.1283,43.1008,43.1008,19200.0
2021-07-07 15:20:00,47.0,47.03,46.98,46.98,33110.0,43.1008,43.1283,43.0824,43.0824,33110.0
2021-07-07 15:25:00,46.99,46.99,46.93,46.95,75810.0,43.0916,43.0916,43.0366,43.0549,75810.0
2021-07-07 15:30:00,46.98,46.99,46.96,46.99,107890.0,43.0824,43.0916,43.0641,43.0916,107890.0
2021-07-07 15:35:00,46.99,46.99,46.96,46.98,55340.0,43.0916,43.0916,43.0641,43.0824,55340.0
2021-07-07 15:40:00,46.99,46.99,46.95,46.95,69730.0,43.0916,43.0916,43.0549,43.0549,69730.0
2021-07-07 15:45:00,46.96,47.04,46.96,47.04,169720.0,43.0641,43.1375,43.0641,43.1375,169720.0
2021-07-07 15:50:00,47.04,47.08,47.01,47.03,196090.0,43.1375,43.1741,43.11,43.1283,196090.0
2021-07-07 15:55:00,47.02,47.04,46.94,46.96,446800.0,43.1191,43.1375,43.0458,43.0641,446800.0
2021-07-08 09:30:00,46.44,46.5,46.16,46.22,587670.0,42.5872,42.6423,42.3305,42.3855,587670.0
2021-07-08 09:35:00,46.27,46.42,46.27,46.32,87350.0,42.4313,42.5689,42.4313,42.4772,87350.0
2021-07-08 09:40:00,46.37,46.46,46.34,46.39,61170.0,42.523,42.6056,42.4955,42.5414,61170.0
2021-07-08 09:45:00,46.33,46.38,46.2,46.25,96660.0,42.4864,42.5322,42.3671,42.413,96660.0
2021-07-08 09:50:00,46.22,46.59,46.22,46.55,89250.0,42.3855,42.7248,42.3855,42.6881,89250.0
2021-07-08 09:55:00,46.55,46.66,46.53,46.65,119890.0,42.6881,42.789,42.6698,42.7798,119890.0
2021-07-08 10:00:00,46.68,46.68,46.48,46.6,93900.0,42.8073,42.8073,42.6239,42.734,93900.0
2021-07-08 10:05:00,46.62,46.64,46.52,46.52,39020.0,42.7523,42.7706,42.6606,42.6606,39020.0
2021-07-08 10:10:00,46.47,46.62,46.45,46.58,42390.0,42.6148,42.7523,42.5964,42.7156,42390.0
2021-07-08 10:15:00,46.55,46.67,46.54,46.66,116910.0,42.6881,42.7982,42.6789,42.789,116910.0
2021-07-08 10:20:00,46.66,46.71,46.59,46.63,69480.0,42.789,42.8348,42.7248,42.7615,69480.0
2021-07-08 10:25:00,46.63,46.9,46.63,46.9,212000.0,42.7615,43.0091,42.7615,43.0091,212000.0
2021-07-08 10:30:00,46.9,47.04,46.82,46.83,223970.0,43.0091,43.1375,42.9357,42.9449,223970.0
2021-07-08 10:35:00,46.85,46.93,46.72,46.82,115430.0,42.9632,43.0366,42.844,42.9357,115430.0
2021-07-08 10:40:00,46.8,46.94,46.74,46.93,133370.0,42.9174,43.0458,42.8624,43.0366,133370.0
2021-07-08 10:45:00,46.92,46.94,46.81,46.87,43790.0,43.0274,43.0458,42.9265,42.9816,43790.0
2021-07-08 10:50:00,46.87,46.93,46.84,46.92,68120.0,42.9816,43.0366,42.9541,43.0274,68120.0
2021-07-08 10:55:00,46.88,46.95,46.83,46.86,65110.0,42.9907,43.0549,42.9449,42.9724,65110.0
2021-07-08 11:00:00,46.86,46.88,46.79,46.86,98490.0,42.9724,42.9907,42.9082,42.9724,98490.0
2021-07-08 11:05:00,46.87,46.98,46.87,46.97,267190.0,42.9816,43.0824,42.9816,43.0733,267190.0
2021-07-08 11:10:00,46.98,46.98,46.93,46.95,16230.0,43.0824,43.0824,43.0366,43.0549,16230.0
2021-07-08 11:15:00,46.93,46.95,46.87,46.92,33600.0,43.0366,43.0549,42.9816,43.0274,33600.0
2021-07-08 11:20:00,46.89,46.89,46.8,46.85,39970.0,42.9999,42.9999,42.9174,42.9632,39970.0
2021-07-08 11:25:00,46.84,46.9,46.84,46.9,10000.0,42.9541,43.0091,42.9541,43.0091,10000.0
2021-07-08 11:30:00,46.86,46.89,46.8,46.85,29090.0,42.9724,42.9999,42.9174,42.9632,29090.0
2021-07-08 11:35:00,46.86,46.92,46.79,46.91,37550.0,42.9724,43.0274,42.9082,43.0182,37550.0
2021-07-08 11:40:00,46.91,46.92,46.84,46.85,6000.0,43.0182,43.0274,42.9541,42.9632,6000.0
2021-07-08 11:45:00,46.85,46.89,46.83,46.88,38010.0,42.9632,42.9999,42.9449,42.9907,38010.0
2021-07-08 11:50:00,46.87,46.95,46.87,46.94,46820.0,42.9816,43.0549,42.9816,43.0458,46820.0
2021-07-08 11:55:00,46.94,46.94,46.88,46.88,19000.0,43.0458,43.0458,42.9907,42.9907,19000.0
2021-07-08 12:00:00,46.94,46.95,46.9,46.95,29890.0,43.0458,43.0549,43.0091,43.0549,29890.0
2021-07-08 12:05:00,46.93,47.03,46.93,47.03,38720.0,43.0366,43.1283,43.0366,43.1283,38720.0
2021-07-08 12:10:00,47.03,47.03,46.93,46.93,28300.0,43.1283,43.1283,43.0366,43.0366,28300.0
2021-07-08 12:15:00,46.93,46.98,46.91,46.94,25240.0,43.0366,43.0824,43.0182,43.0458,25240.0
2021-07-08 12:20:00,46.95,47.01,46.95,46.97,59950.0,43.0549,43.11,43.0549,43.0733,59950.0
2021-07-08 12:25:00,46.98,47.06,46.97,47.06,56450.0,43.0824,43.1558,43.0733,43.1558,56450.0
2021-07-08 12:30:00,47.05,47.08,47.03,47.05,47510.0,43.1466,43.1741,43.1283,43.1466,47510.0
2021-07-08 12:35:00,47.03,47.03,47.0,47.01,30680.0,43.1283,43.1283,43.1008,43.11,30680.0
2021-07-08 12:40:00,47.03,47.08,47.02,47.06,44520.0,43.1283,43.1741,43.1191,43.1558,44520.0
2021-07-08 12:45:00,47.06,47.08,46.99,47.02,35180.0,43.1558,43.1741,43.0916,43.1191,35180.0
2021-07-08 12:50:00,47.03,47.07,47.03,47.07,20000.0,43.1283,43.165,43.1283,43.165,20000.0
2021-07-08 12:55:00,47.07,47.09,46.99,46.99,43590.0,43.165,43.1833,43.0916,43.0916,43590.0
2021-07-08 13:00:00,46.98,47.02,46.98,46.98,16440.0,43.0824,43.1191,43.0824,43.0824,16440.0
2021-07-08 13:05:00,47.01,47.04,47.01,47.01,22240.0,43.11,43.1375,43.11,43.11,22240.0
2021-07-08 13:10:00,47.02,47.02,46.96,46.98,49450.0,43.1191,43.1191,43.0641,43.0824,49450.0
2021-07-08 13:15:00,46.98,47.04,46.98,47.01,26970.0,43.0824,43.1375,43.0824,43.11,26970.0
2021-07-08 13:20:00,46.99,47.02,46.97,47.02,32170.0,43.0916,43.1191,43.0733,43.1191,32170.0
2021-07-08 13:25:00,47.02,47.09,47.02,47.09,48880.0,43.1191,43.1833,43.1191,43.1833,48880.0
2021-07-08 13:30:00,47.08,47.11,47.05,47.05,77690.0,43.1741,43.2017,43.1466,43.1466,77690.0
2021-07-08 13:35:00,47.08,47.1,47.06,47.09,30970.0,43.1741,43.1925,43.1558,43.1833,30970.0
2021-07-08 13:40:00,47.09,47.09,47.02,47.02,30640.0,43.1833,43.1833,43.1191,43.1191,30640.0
2021-07-08 13:45:00,47.02,47.06,47.0,47.03,17120.0,43.1191,43.1558,43.1008,43.1283,17120.0
2021-07-08 13:50:00,47.04,47.04,46.97,47.0,26000.0,43.1375,43.1375,43.0733,43.1008,26000.0
2021-07-08 13:55:00,47.01,47.02,46.96,46.96,35830.0,43.11,43.1191,43.0641,43.0641,35830.0
2021-07-08 14:00:00,46.98,46.98,46.94,46.96,16440.0,43.0824,43.0824,43.0458,43.0641,16440.0
2021-07-08 14:05:00,46.94,46.97,46.9,46.91,21040.0,43.0458,43.0733,43.0091,43.0182,21040.0
2021-07-08 14:10:00,46.91,46.93,46.89,46.92,52370.0,43.0182,43.0366,42.9999,43.0274,52370.0
2021-07-08 14:15:00,46.9,46.93,46.85,46.85,34300.0,43.0091,43.0366,42.9632,42.9632,34300.0
2021-07-08 14:20:00,46.85,46.85,46.77,46.77,84420.0,42.9632,42.9632,42.8899,42.8899,84420.0
2021-07-08 14:25:00,46.78,46.83,46.74,46.76,206970.0,42.899,42.9449,42.8624,42.8807,206970.0
2021-07-08 14:30:00,46.77,46.82,46.72,46.82,123790.0,42.8899,42.9357,42.844,42.9357,123790.0
2021-07-08 14:35:00,46.81,46.83,46.77,46.77,20860.0,42.9265,42.9449,42.8899,42.8899,20860.0
2021-07-08 14:40:00,46.75,46.83,46.75,46.83,11000.0,42.8715,42.9449,42.8715,42.9449,11000.0
2021-07-08 14:45:00,46.85,46.85,46.76,46.77,47620.0,42.9632,42.9632,42.8807,42.8899,47620.0
2021-07-08 14:50:00,46.77,46.81,46.75,46.8,53540.0,42.8899,42.9265,42.8715,42.9174,53540.0
2021-07-08 14:55:00,46.81,46.9,46.8,46.86,67560.0,42.9265,43.0091,42.9174,42.9724,67560.0
2021-07-08 15:00:00,46.88,46.92,46.85,46.9,76560.0,42.9907,43.0274,42.9632,43.0091,76560.0
2021-07-08 15:05:00,46.91,46.92,46.86,46.87,84320.0,43.0182,43.0274,42.9724,42.9816,84320.0
2021-07-08 15:10:00,46.87,46.95,46.86,46.89,56340.0,42.9816,43.0549,42.9724,42.9999,56340.0
2021-07-08 15:15:00,46.9,46.9,46.83,46.84,42850.0,43.0091,43.0091,42.9449,42.9541,42850.0
2021-07-08 15:20:00,46.87,46.9,46.84,46.88,34420.0,42.9816,43.0091,42.9541,42.9907,34420.0
2021-07-08 15:25:00,46.88,46.92,46.85,46.87,44930.0,42.9907,43.0274,42.9632,42.9816,44930.0
2021-07-08 15:30:00,46.89,46.93,46.87,46.88,55620.0,42.9999,43.0366,42.9816,42.9907,55620.0
2021-07-08 15:35:00,46.88,46.95,46.87,46.93,51890.0,42.9907,43.0549,42.9816,43.0366,51890.0
2021-07-08 15:40:00,46.95,46.95,46.86,46.9,128530.0,43.0549,43.0549,42.9724,43.0091,128530.0
2021-07-08 15:45:00,46.9,46.91,46.83,46.83,108910.0,43.0091,43.0182,42.9449,42.9449,108910.0
2021-07-08 15:50:00,46.83,46.94,46.76,46.88,420490.0,42.9449,43.0458,42.8807,42.9907,420490.0
2021-07-08 15:55:00,46.92,47.09,46.92,47.09,735110.0,43.0274,43.1833,43.0274,43.1833,735110.0
2021-07-09 09:30:00,46.96,47.04,46.85,46.9,237440.0,43.0641,43.1375,42.9632,43.0091,237440.0
2021-07-09 09:35:00,46.9,46.96,46.83,46.88,84160.0,43.0091,43.0641,42.9449,42.9907,84160.0
2021-07-09 09:40:00,46.87,47.05,46.8,47.05,48700.0,42.9816,43.1466,42.9174,43.1466,48700.0
2021-07-09 09:45:00,47.07,47.24,47.07,47.18,81730.0,43.165,43.3209,43.165,43.2658,81730.0
2021-07-09 09:50:00,47.18,47.27,47.17,47.24,159260.0,43.2658,43.3484,43.2567,43.3209,159260.0
2021-07-09 09:55:00,47.21,47.27,47.19,47.19,55030.0,43.2934,43.3484,43.275,43.275,55030.0
2021-07-09 10:00:00,47.21,47.26,47.15,47.16,47070.0,43.2934,43.3392,43.2383,43.2475,47070.0
2021-07-09 10:05:00,47.19,47.27,47.17,47.24,34210.0,43.275,43.3484,43.2567,43.3209,34210.0
2021-07-09 10:10:00,47.24,47.26,47.2,47.26,40690.0,43.3209,43.3392,43.2842,43.3392,40690.0
2021-07-09 10:15:00,47.25,47.26,47.23,47.23,34430.0,43.33,43.3392,43.3117,43.3117,34430.0
2021-07-09 10:20:00,47.27,47.33,47.26,47.33,26800.0,43.3484,43.4034,43.3392,43.4034,26800.0
2021-07-09 10:25:00,47.35,47.37,47.33,47.35,56800.0,43.4217,43.4401,43.4034,43.4217,56800.0
2021-07-09 10:30:00,47.32,47.42,47.3,47.41,38570.0,43.3942,43.4859,43.3759,43.4768,38570.0
2021-07-09 10:35:00,47.43,47.43,47.38,47.42,48090.0,43.4951,43.4951,43.4493,43.4859,48090.0
2021-07-09 10:40:00,47.41,47.42,47.38,47.38,41130.0,43.4768,43.4859,43.4493,43.4493,41130.0
2021-07-09 10:45:00,47.38,47.43,47.38,47.39,48480.0,43.4493,43.4951,43.4493,43.4584,48480.0
2021-07-09 10:50:00,47.4,47.5,47.39,47.5,89300.0,43.4676,43.5593,43.4584,43.5593,89300.0
2021-07-09 10:55:00,47.49,47.55,47.47,47.55,90910.0,43.5501,43.6052,43.5318,43.6052,90910.0
2021-07-09 11:00:00,47.55,47.59,47.53,47.59,60420.0,43.6052,43.6418,43.5868,43.6418,60420.0
2021-07-09 11:05:00,47.59,47.75,47.59,47.72,206240.0,43.6418,43.7886,43.6418,43.761,206240.0
2021-07-09 11:10:00,47.73,47.76,47.7,47.74,77270.0,43.7702,43.7977,43.7427,43.7794,77270.0
2021-07-09 11:15:00,47.74,47.78,47.71,47.76,77100.0,43.7794,43.8161,43.7519,43.7977,77100.0
2021-07-09 11:20:00,47.78,47.82,47.76,47.81,155430.0,43.8161,43.8528,43.7977,43.8436,155430.0
2021-07-09 11:25:00,47.8,47.8,47.72,47.73,76920.0,43.8344,43.8344,43.761,43.7702,76920.0
2021-07-09 11:30:00,47.74,47.82,47.74,47.8,76130.0,43.7794,43.8528,43.7794,43.8344,76130.0
2021-07-09 11:35:00,47.81,47.84,47.78,47.8,48180.0,43.8436,43.8711,43.8161,43.8344,48180.0
2021-07-09 11:40:00,47.79,47.82,47.78,47.78,65270.0,43.8252,43.8528,43.8161,43.8161,65270.0
2021-07-09 11:45:00,47.79,47.82,47.77,47.77,63800.0,43.8252,43.8528,43.8069,43.8069,63800.0
2021-07-09 11:50:00,47.79,47.82,47.77,47.78,98120.0,43.8252,43.8528,43.8069,43.8161,98120.0
2021-07-09 11:55:00,47.78,47.79,47.74,47.76,97080.0,43.8161,43.8252,43.7794,43.7977,97080.0
2021-07-09 12:00:00,47.77,47.82,47.76,47.81,60520.0,43.8069,43.8528,43.7977,43.8436,60520.0
2021-07-09 12:05:00,47.8,47.82,47.78,47.81,60240.0,43.8344,43.8528,43.8161,43.8436,60240.0
2021-07-09 12:10:00,47.8,47.82,47.76,47.78,94500.0,43.8344,43.8528,43.7977,43.8161,94500.0
2021-07-09 12:15:00,47.78,47.78,47.75,47.77,81700.0,43.8161,43.8161,43.7886,43.8069,81700.0
2021-07-09 12:20:00,47.77,47.77,47.68,47.7,120910.0,43.8069,43.8069,43.7244,43.7427,120910.0
2021-07-09 12:25:00,47.7,47.74,47.69,47.72,67370.0,43.7427,43.7794,43.7335,43.761,67370.0
2021-07-09 12:30:00,47.71,47.71,47.67,47.68,44830.0,43.7519,43.7519,43.7152,43.7244,44830.0
2021-07-09 12:35:00,47.68,47.74,47.65,47.74,49630.0,43.7244,43.7794,43.6969,43.7794,49630.0
2021-07-09 12:40:00,47.75,47.8,47.75,47.8,30000.0,43.7886,43.8344,43.7886,43.8344,30000.0
2021-07-09 12:45:00,47.8,47.8,47.78,47.79,36160.0,43.8344,43.8344,43.8161,43.8252,36160.0
2021-07-09 12:50:00,47.79,47.81,47.78,47.79,55880.0,43.8252,43.8436,43.8161,43.8252,55880.0
2021-07-09 12:55:00,47.78,47.79,47.77,47.78,34540.0,43.8161,43.8252,43.8069,43.8161,34540.0
2021-07-09 13:00:00,47.78,47.81,47.78,47.81,32850.0,43.8161,43.8436,43.8161,43.8436,32850.0
2021-07-09 13:05:00,47.8,47.83,47.79,47.83,136200.0,43.8344,43.8619,43.8252,43.8619,136200.0
2021-07-09 13:10:00,47.83,47.84,47.81,47.82,126760.0,43.8619,43.8711,43.8436,43.8528,126760.0
2021-07-09 13:15:00,47.82,47.86,47.82,47.85,73060.0,43.8528,43.8894,43.8528,43.8803,73060.0
2021-07-09 13:20:00,47.86,47.88,47.85,47.86,47240.0,43.8894,43.9078,43.8803,43.8894,47240.0
2021-07-09 13:25:00,47.86,47.93,47.85,47.92,98150.0,43.8894,43.9536,43.8803,43.9445,98150.0
2021-07-09 13:30:00,47.91,47.92,47.89,47.9,37780.0,43.9353,43.9445,43.9169,43.9261,37780.0
2021-07-09 13:35:00,47.9,47.94,47.89,47.92,46090.0,43.9261,43.9628,43.9169,43.9445,46090.0
2021-07-09 13:40:00,47.92,47.94,47.91,47.92,35890.0,43.9445,43.9628,43.9353,43.9445,35890.0
2021-07-09 13:45:00,47.93,47.94,47.91,47.92,21320.0,43.9536,43.9628,43.9353,43.9445,21320.0
2021-07-09 13:50:00,47.92,47.92,47.89,47.9,40130.0,43.9445,43.9445,43.9169,43.9261,40130.0
2021-07-09 13:55:00,47.92,47.94,47.9,47.94,55940.0,43.9445,43.9628,43.9261,43.9628,55940.0
2021-07-09 14:00:00,47.93,47.95,47.92,47.92,64480.0,43.9536,43.972,43.9445,43.9445,64480.0
2021-07-09 14:05:00,47.91,47.92,47.9,47.91,68950.0,43.9353,43.9445,43.9261,43.9353,68950.0
2021-07-09 14:10:00,47.92,47.92,47.9,47.9,54490.0,43.9445,43.9445,43.9261,43.9261,54490.0
2021-07-09 14:15:00,47.91,47.95,47.91,47.94,89170.0,43.9353,43.972,43.9353,43.9628,89170.0
2021-07-09 14:20:00,47.94,47.96,47.93,47.96,45810.0,43.9628,43.9811,43.9536,43.9811,45810.0
2021-07-09 14:25:00,47.97,47.98,47.95,47.98,96880.0,43.9903,43.9995,43.972,43.9995,96880.0
2021-07-09 14:30:00,47.98,47.98,47.96,47.97,48870.0,43.9995,43.9995,43.9811,43.9903,48870.0
2021-07-09 14:35:00,47.97,47.98,47.96,47.96,49250.0,43.9903,43.9995,43.9811,43.9811,49250.0
2021-07-09 14:40:00,47.97,48.0,47.97,47.98,62600.0,43.9903,44.0178,43.9903,43.9995,62600.0
2021-07-09 14:45:00,47.98,47.98,47.95,47.95,34440.0,43.9995,43.9995,43.972,43.972,34440.0
2021-07-09 14:50:00,47.95,47.97,47.94,47.96,29730.0,43.972,43.9903,43.9628,43.9811,29730.0
2021-07-09 14:55:00,47.96,47.98,47.95,47.98,17000.0,43.9811,43.9995,43.972,43.9995,17000.0
2021-07-09 15:00:00,47.98,47.99,47.93,47.93,52110.0,43.9995,44.0086,43.9536,43.9536,52110.0
2021-07-09 15:05:00,47.93,47.94,47.93,47.94,20000.0,43.9536,43.9628,43.9536,43.9628,20000.0
2021-07-09 15:10:00,47.95,47.96,47.94,47.96,72580.0,43.972,43.9811,43.9628,43.9811,72580.0
2021-07-09 15:15:00,47.96,47.99,47.96,47.98,122440.0,43.9811,44.0086,43.9811,43.9995,122440.0
2021-07-09 15:20:00,47.98,48.03,47.97,48.02,305490.0,43.9995,44.0453,43.9903,44.0362,305490.0
2021-07-09 15:25:00,48.03,48.05,48.02,48.03,120570.0,44.0453,44.0637,44.0362,44.0453,120570.0
2021-07-09 15:30:00,48.03,48.07,48.03,48.03,254470.0,44.0453,44.082,44.0453,44.0453,254470.0
2021-07-09 15:35:00,48.03,48.05,48.01,48.01,141890.0,44.0453,44.0637,44.027,44.027,141890.0
2021-07-09 15:40:00,48.01,48.01,47.97,47.98,140240.0,44.027,44.027,43.9903,43.9995,140240.0
2021-07-09 15:45:00,47.97,48.0,47.96,48.0,326130.0,43.9903,44.0178,43.9811,44.0178,326130.0
2021-07-09 15:50:00,48.01,48.09,47.99,48.07,399120.0,44.027,44.1004,44.0086,44.082,399120.0
2021-07-09 15:55:00,48.07,48.08,48.0,48.02,527860.0,44.082,44.0912,44.0178,44.0362,527860.0
2021-07-12 09:30:00,48.13,48.43,48.13,48.38,546520.0,44.137,44.4121,44.137,44.3663,546520.0
2021-07-12 09:35:00,48.38,48.48,48.3,48.36,127530.0,44.3663,44.458,44.2929,44.348,127530.0
2021-07-12 09:40:00,48.34,48.35,48.21,48.31,182490.0,44.3296,44.3388,44.2104,44.3021,182490.0
2021-07-12 09:45:00,48.34,48.34,48.2,48.24,126950.0,44.3296,44.3296,44.2012,44.2379,126950.0
2021-07-12 09:50:00,48.22,48.22,48.14,48.17,111000.0,44.2196,44.2196,44.1462,44.1737,111000.0
2021-07-12 09:55:00,48.17,48.25,48.17,48.2,104490.0,44.1737,44.2471,44.1737,44.2012,104490.0
2021-07-12 10:00:00,48.19,48.22,48.11,48.22,110900.0,44.1921,44.2196,44.1187,44.2196,110900.0
2021-07-12 10:05:00,48.21,48.33,48.16,48.33,154340.0,44.2104,44.3204,44.1645,44.3204,154340.0
2021-07-12 10:10:00,48.32,48.33,48.17,48.2,77870.0,44.3113,44.3204,44.1737,44.2012,77870.0
2021-07-12 10:15:00,48.18,48.18,47.98,47.98,128030.0,44.1829,44.1829,43.9995,43.9995,128030.0
2021-07-12 10:20:00,47.98,47.98,47.89,47.96,66430.0,43.9995,43.9995,43.9169,43.9811,66430.0
2021-07-12 10:25:00,47.94,48.05,47.94,48.05,48870.0,43.9628,44.0637,43.9628,44.0637,48870.0
2021-07-12 10:30:00,48.04,48.09,48.03,48.09,110000.0,44.0545,44.1004,44.0453,44.1004,110000.0
2021-07-12 10:35:00,48.09,48.13,48.07,48.1,55150.0,44.1004,44.137,44.082,44.1095,55150.0
2021-07-12 10:40:00,48.1,48.14,48.08,48.08,20200.0,44.1095,44.1462,44.0912,44.0912,20200.0
2021-07-12 10:45:00,48.1,48.1,48.03,48.08,36000.0,44.1095,44.1095,44.0453,44.0912,36000.0
2021-07-12 10:50:00,48.07,48.07,48.02,48.05,18220.0,44.082,44.082,44.0362,44.0637,18220.0
2021-07-12 10:55:00,48.05,48.07,48.01,48.02,30420.0,44.0637,44.082,44.027,44.0362,30420.0
2021-07-12 11:00:00,48.0,48.07,48.0,48.06,58390.0,44.0178,44.082,44.0178,44.0728,58390.0
2021-07-12 11:05:00,48.05,48.1,48.05,48.1,26550.0,44.0637,44.1095,44.0637,44.1095,26550.0
2021-07-12 11:10:00,48.1,48.1,48.07,48.07,24270.0,44.1095,44.1095,44.082,44.082,24270.0
2021-07-12 11:15:00,48.07,48.13,48.05,48.13,27610.0,44.082,44.137,44.0637,44.137,27610.0
2021-07-12 11:20:00,48.12,48.18,48.11,48.17,61910.0,44.1279,44.1829,44.1187,44.1737,61910.0
2021-07-12 11:25:00,48.17,48.23,47.33,47.35,1476970.0,44.1737,44.2287,43.4034,43.4217,1476970.0
2021-07-12 11:30:00,47.36,48.08,47.34,48.05,1614570.0,43.4309,44.0912,43.4126,44.0637,1614570.0
2021-07-12 11:35:00,48.02,48.67,47.92,48.54,1791970.0,44.0362,44.6322,43.9445,44.513,1791970.0
2021-07-12 11:40:00,48.54,49.08,48.54,48.98,1854100.0,44.513,45.0082,44.513,44.9165,1854100.0
2021-07-12 11:45:00,48.95,49.4,48.95,49.35,1132720.0,44.889,45.3017,44.889,45.2558,1132720.0
2021-07-12 11:50:00,49.35,49.4,48.87,48.9,798590.0,45.2558,45.3017,44.8156,44.8432,798590.0
2021-07-12 11:55:00,48.9,48.91,48.68,48.72,536520.0,44.8432,44.8523,44.6414,44.6781,536520.0
2021-07-12 12:00:00,48.73,48.75,48.63,48.7,183700.0,44.6873,44.7056,44.5956,44.6597,183700.0
2021-07-12 12:05:00,48.69,48.72,48.63,48.7,513340.0,44.6506,44.6781,44.5956,44.6597,513340.0
2021-07-12 12:10:00,48.71,48.71,48.52,48.58,105350.0,44.6689,44.6689,44.4947,44.5497,105350.0
2021-07-12 12:15:00,48.58,48.58,48.46,48.52,107910.0,44.5497,44.5497,44.4397,44.4947,107910.0
2021-07-12 12:20:00,48.51,48.61,48.48,48.55,113900.0,44.4855,44.5772,44.458,44.5222,113900.0
2021-07-12 12:25:00,48.54,48.62,48.49,48.49,165400.0,44.513,44.5864,44.4672,44.4672,165400.0
2021-07-12 12:30:00,48.48,48.58,48.45,48.5,89430.0,44.458,44.5497,44.4305,44.4763,89430.0
2021-07-12 12:35:00,48.47,48.57,48.47,48.51,36240.0,44.4488,44.5405,44.4488,44.4855,36240.0
2021-07-12 12:40:00,48.52,48.53,48.39,48.39,60170.0,44.4947,44.5038,44.3755,44.3755,60170.0
2021-07-12 12:45:00,48.4,48.43,48.35,48.36,133120.0,44.3846,44.4121,44.3388,44.348,133120.0
2021-07-12 12:50:00,48.36,48.36,48.28,48.29,114560.0,44.348,44.348,44.2746,44.2838,114560.0
2021-07-12 12:55:00,48.29,48.29,48.14,48.22,242930.0,44.2838,44.2838,44.1462,44.2196,242930.0
2021-07-12 13:00:00,48.24,48.24,48.18,48.21,88440.0,44.2379,44.2379,44.1829,44.2104,88440.0
2021-07-12 13:05:00,48.22,48.23,48.13,48.13,85310.0,44.2196,44.2287,44.137,44.137,85310.0
2021-07-12 13:10:00,48.15,48.24,48.15,48.24,65440.0,44.1554,44.2379,44.1554,44.2379,65440.0
2021-07-12 13:15:00,48.25,48.27,48.17,48.18,78520.0,44.2471,44.2654,44.1737,44.1829,78520.0
2021-07-12 13:20:00,48.18,48.22,48.14,48.15,61940.0,44.1829,44.2196,44.1462,44.1554,61940.0
2021-07-12 13:25:00,48.12,48.13,48.09,48.12,128520.0,44.1279,44.137,44.1004,44.1279,128520.0
2021-07-12 13:30:00,48.12,48.16,48.11,48.15,63620.0,44.1279,44.1645,44.1187,44.1554,63620.0
2021-07-12 13:35:00,48.15,48.21,48.14,48.15,83570.0,44.1554,44.2104,44.1462,44.1554,83570.0
2021-07-12 13:40:00,48.14,48.14,48.08,48.08,91680.0,44.1462,44.1462,44.0912,44.0912,91680.0
2021-07-12 13:45:00,48.07,48.07,47.99,48.02,113770.0,44.082,44.082,44.0086,44.0362,113770.0
2021-07-12 13:50:00,48.01,48.11,48.01,48.11,54190.0,44.027,44.1187,44.027,44.1187,54190.0
2021-07-12 13:55:00,48.1,48.39,48.1,48.38,253270.0,44.1095,44.3755,44.1095,44.3663,253270.0
2021-07-12 14:00:00,48.37,48.57,48.35,48.49,702990.0,44.3571,44.5405,44.3388,44.4672,702990.0
2021-07-12 14:05:00,48.48,48.49,48.4,48.44,60500.0,44.458,44.4672,44.3846,44.4213,60500.0
2021-07-12 14:10:00,48.44,48.44,48.35,48.35,63620.0,44.4213,44.4213,44.3388,44.3388,63620.0
2021-07-12 14:15:00,48.35,48.4,48.34,48.4,59830.0,44.3388,44.3846,44.3296,44.3846,59830.0
2021-07-12 14:20:00,48.38,48.4,48.35,48.38,55720.0,44.3663,44.3846,44.3388,44.3663,55720.0
2021-07-12 14:25:00,48.38,48.43,48.36,48.42,44750.0,44.3663,44.4121,44.348,44.403,44750.0
2021-07-12 14:30:00,48.42,48.45,48.38,48.39,70150.0,44.403,44.4305,44.3663,44.3755,70150.0
2021-07-12 14:35:00,48.4,48.43,48.4,48.4,39520.0,44.3846,44.4121,44.3846,44.3846,39520.0
2021-07-12 14:40:00,48.36,48.44,48.36,48.42,18530.0,44.348,44.4213,44.348,44.403,18530.0
2021-07-12 14:45:00,48.44,48.44,48.37,48.37,28360.0,44.4213,44.4213,44.3571,44.3571,28360.0
2021-07-12 14:50:00,48.37,48.42,48.34,48.4,35240.0,44.3571,44.403,44.3296,44.3846,35240.0
2021-07-12 14:55:00,48.42,48.48,48.41,48.44,65980.0,44.403,44.458,44.3938,44.4213,65980.0
2021-07-12 15:00:00,48.43,48.46,48.43,48.43,31350.0,44.4121,44.4397,44.4121,44.4121,31350.0
2021-07-12 15:05:00,48.45,48.49,48.45,48.48,32150.0,44.4305,44.4672,44.4305,44.458,32150.0
2021-07-12 15:10:00,48.48,48.51,48.47,48.49,92530.0,44.458,44.4855,44.4488,44.4672,92530.0
2021-07-12 15:15:00,48.49,48.52,48.47,48.51,67370.0,44.4672,44.4947,44.4488,44.4855,67370.0
2021-07-12 15:20:00,48.5,48.51,48.48,48.49,72510.0,44.4763,44.4855,44.458,44.4672,72510.0
2021-07-12 15:25:00,48.5,48.55,48.5,48.54,92120.0,44.4763,44.5222,44.4763,44.513,92120.0
2021-07-12 15:30:00,48.55,48.57,48.52,48.56,88990.0,44.5222,44.5405,44.4947,44.5314,88990.0
2021-07-12 15:35:00,48.56,48.58,48.5,48.52,137390.0,44.5314,44.5497,44.4763,44.4947,137390.0
2021-07-12 15:40:00,48.52,48.54,48.5,48.53,104940.0,44.4947,44.513,44.4763,44.5038,104940.0
2021-07-12 15:45:00,48.52,48.6,48.51,48.6,192360.0,44.4947,44.568,44.4855,44.568,192360.0
2021-07-12 15:50:00,48.6,48.67,48.57,48.63,281090.0,44.568,44.6322,44.5405,44.5956,281090.0
2021-07-12 15:55:00,48.62,48.64,48.49,48.6,1199040.0,44.5864,44.6047,44.4672,44.568,1199040.0
2021-07-13 09:30:00,48.53,48.55,48.36,48.41,274450.0,44.5038,44.5222,44.348,44.3938,274450.0
2021-07-13 09:35:00,48.3,48.34,48.2,48.29,76990.0,44.2929,44.3296,44.2012,44.2838,76990.0
2021-07-13 09:40:00,48.26,48.34,48.2,48.3,110020.0,44.2562,44.3296,44.2012,44.2929,110020.0
2021-07-13 09:45:00,48.28,48.43,48.28,48.42,89780.0,44.2746,44.4121,44.2746,44.403,89780.0
2021-07-13 09:50:00,48.44,48.44,48.26,48.26,57400.0,44.4213,44.4213,44.2562,44.2562,57400.0
2021-07-13 09:55:00,48.27,48.42,48.27,48.35,47140.0,44.2654,44.403,44.2654,44.3388,47140.0
2021-07-13 10:00:00,48.37,48.49,48.37,48.41,45890.0,44.3571,44.4672,44.3571,44.3938,45890.0
2021-07-13 10:05:00,48.45,48.48,48.43,48.43,42140.0,44.4305,44.458,44.4121,44.4121,42140.0
2021-07-13 10:10:00,48.43,48.55,48.43,48.52,50280.0,44.4121,44.5222,44.4121,44.4947,50280.0
2021-07-13 10:15:00,48.53,48.57,48.44,48.44,43880.0,44.5038,44.5405,44.4213,44.4213,43880.0
2021-07-13 10:20:00,48.46,48.52,48.42,48.52,57860.0,44.4397,44.4947,44.403,44.4947,57860.0
2021-07-13 10:25:00,48.53,48.55,48.52,48.55,12220.0,44.5038,44.5222,44.4947,44.5222,12220.0
2021-07-13 10:30:00,48.56,48.56,48.5,48.5,94280.0,44.5314,44.5314,44.4763,44.4763,94280.0
2021-07-13 10:35:00,48.52,48.52,48.46,48.49,16000.0,44.4947,44.4947,44.4397,44.4672,16000.0
2021-07-13 10:40:00,48.47,48.49,48.4,48.43,50390.0,44.4488,44.4672,44.3846,44.4121,50390.0
2021-07-13 10:45:00,48.44,48.49,48.41,48.47,68950.0,44.4213,44.4672,44.3938,44.4488,68950.0
2021-07-13 10:50:00,48.47,48.51,48.46,48.48,24250.0,44.4488,44.4855,44.4397,44.458,24250.0
2021-07-13 10:55:00,48.48,48.55,48.48,48.52,42150.0,44.458,44.5222,44.458,44.4947,42150.0
2021-07-13 11:00:00,48.53,48.66,48.53,48.66,87170.0,44.5038,44.6231,44.5038,44.6231,87170.0
2021-07-13 11:05:00,48.65,48.72,48.65,48.69,41930.0,44.6139,44.6781,44.6139,44.6506,41930.0
2021-07-13 11:10:00,48.68,48.71,48.67,48.71,52150.0,44.6414,44.6689,44.6322,44.6689,52150.0
2021-07-13 11:15:00,48.7,48.72,48.65,48.7,105050.0,44.6597,44.6781,44.6139,44.6597,105050.0
2021-07-13 11:20:00,48.68,48.75,48.68,48.73,98080.0,44.6414,44.7056,44.6414,44.6873,98080.0
2021-07-13 11:25:00,48.74,48.74,48.68,48.68,56410.0,44.6964,44.6964,44.6414,44.6414,56410.0
2021-07-13 11:30:00,48.67,48.68,48.55,48.55,139430.0,44.6322,44.6414,44.5222,44.5222,139430.0
2021-07-13 11:35:00,48.56,48.57,48.52,48.54,59860.0,44.5314,44.5405,44.4947,44.513,59860.0
2021-07-13 11:40:00,48.55,48.62,48.55,48.59,70450.0,44.5222,44.5864,44.5222,44.5589,70450.0
2021-07-13 11:45:00,48.59,48.62,48.54,48.54,75110.0,44.5589,44.5864,44.513,44.513,75110.0
2021-07-13 11:50:00,48.56,48.59,48.55,48.58,38630.0,44.5314,44.5589,44.5222,44.5497,38630.0
2021-07-13 11:55:00,48.59,48.59,48.57,48.59,14870.0,44.5589,44.5589,44.5405,44.5589,14870.0
2021-07-13 12:00:00,48.58,48.59,48.49,48.5,31110.0,44.5497,44.5589,44.4672,44.4763,31110.0
2021-07-13 12:05:00,48.5,48.53,48.49,48.52,14620.0,44.4763,44.5038,44.4672,44.4947,14620.0
2021-07-13 12:10:00,48.49,48.52,48.48,48.5,38000.0,44.4672,44.4947,44.458,44.4763,38000.0
2021-07-13 12:15:00,48.5,48.52,48.5,48.51,22960.0,44.4763,44.4947,44.4763,44.4855,22960.0
2021-07-13 12:20:00,48.52,48.52,48.48,48.52,17340.0,44.4947,44.4947,44.458,44.4947,17340.0
2021-07-13 12:25:00,48.52,48.54,48.5,48.52,14650.0,44.4947,44.513,44.4763,44.4947,14650.0
2021-07-13 12:30:00,48.51,48.52,48.5,48.52,15040.0,44.4855,44.4947,44.4763,44.4947,15040.0
2021-07-13 12:35:00,48.51,48.53,48.51,48.53,9250.0,44.4855,44.5038,44.4855,44.5038,9250.0
2021-07-13 12:40:00,48.51,48.56,48.51,48.55,143160.0,44.4855,44.5314,44.4855,44.5222,143160.0
2021-07-13 12:45:00,48.55,48.56,48.54,48.55,11350.0,44.5222,44.5314,44.513,44.5222,11350.0
2021-07-13 12:50:00,48.56,48.56,48.51,48.52,52750.0,44.5314,44.5314,44.4855,44.4947,52750.0
2021-07-13 12:55:00,48.54,48.6,48.53,48.6,29500.0,44.513,44.568,44.5038,44.568,29500.0
2021-07-13 13:00:00,48.6,48.62,48.52,48.52,30870.0,44.568,44.5864,44.4947,44.4947,30870.0
2021-07-13 13:05:00,48.52,48.52,48.47,48.49,22980.0,44.4947,44.4947,44.4488,44.4672,22980.0
2021-07-13 13:10:00,48.47,48.47,48.43,48.46,31000.0,44.4488,44.4488,44.4121,44.4397,31000.0
2021-07-13 13:15:00,48.45,48.47,48.28,48.29,63440.0,44.4305,44.4488,44.2746,44.2838,63440.0
2021-07-13 13:20:00,48.3,48.32,48.27,48.31,41760.0,44.2929,44.3113,44.2654,44.3021,41760.0
2021-07-13 13:25:00,48.31,48.32,48.24,48.3,72890.0,44.3021,44.3113,44.2379,44.2929,72890.0
2021-07-13 13:30:00,48.29,48.31,48.26,48.28,37750.0,44.2838,44.3021,44.2562,44.2746,37750.0
2021-07-13 13:35:00,48.27,48.28,48.21,48.27,48600.0,44.2654,44.2746,44.2104,44.2654,48600.0
2021-07-13 13:40:00,48.27,48.3,48.23,48.29,33000.0,44.2654,44.2929,44.2287,44.2838,33000.0
2021-07-13 13:45:00,48.29,48.32,48.27,48.32,14000.0,44.2838,44.3113,44.2654,44.3113,14000.0
2021-07-13 13:50:00,48.3,48.3,48.24,48.3,50630.0,44.2929,44.2929,44.2379,44.2929,50630.0
2021-07-13 13:55:00,48.33,48.35,48.31,48.31,36370.0,44.3204,44.3388,44.3021,44.3021,36370.0
2021-07-13 14:00:00,48.28,48.28,48.21,48.22,40450.0,44.2746,44.2746,44.2104,44.2196,40450.0
2021-07-13 14:05:00,48.24,48.35,48.24,48.34,60870.0,44.2379,44.3388,44.2379,44.3296,60870.0
2021-07-13 14:10:00,48.37,48.42,48.35,48.42,55670.0,44.3571,44.403,44.3388,44.403,55670.0
2021-07-13 14:15:00,48.4,48.42,48.37,48.4,34740.0,44.3846,44.403,44.3571,44.3846,34740.0
2021-07-13 14:20:00,48.41,48.41,48.36,48.4,18120.0,44.3938,44.3938,44.348,44.3846,18120.0
2021-07-13 14:25:00,48.41,48.5,48.41,48.5,50540.0,44.3938,44.4763,44.3938,44.4763,50540.0
2021-07-13 14:30:00,48.5,48.5,48.47,48.49,21090.0,44.4763,44.4763,44.4488,44.4672,21090.0
2021-07-13 14:35:00,48.48,48.51,48.43,48.43,30780.0,44.458,44.4855,44.4121,44.4121,30780.0
2021-07-13 14:40:00,48.44,48.44,48.4,48.4,21210.0,44.4213,44.4213,44.3846,44.3846,21210.0
2021-07-13 14:45:00,48.41,48.43,48.38,48.41,17450.0,44.3938,44.4121,44.3663,44.3938,17450.0
2021-07-13 14:50:00,48.41,48.42,48.39,48.41,22100.0,44.3938,44.403,44.3755,44.3938,22100.0
2021-07-13 14:55:00,48.41,48.5,48.41,48.5,32760.0,44.3938,44.4763,44.3938,44.4763,32760.0
2021-07-13 15:00:00,48.51,48.51,48.46,48.46,29380.0,44.4855,44.4855,44.4397,44.4397,29380.0
2021-07-13 15:05:00,48.46,48.46,48.39,48.39,41790.0,44.4397,44.4397,44.3755,44.3755,41790.0
2021-07-13 15:10:00,48.42,48.43,48.38,48.41,33360.0,44.403,44.4121,44.3663,44.3938,33360.0
2021-07-13 15:15:00,48.41,48.47,48.41,48.46,32600.0,44.3938,44.4488,44.3938,44.4397,32600.0
2021-07-13 15:20:00,48.47,48.49,48.45,48.45,14000.0,44.4488,44.4672,44.4305,44.4305,14000.0
2021-07-13 15:25:00,48.46,48.47,48.43,48.44,36040.0,44.4397,44.4488,44.4121,44.4213,36040.0
2021-07-13 15:30:00,48.45,48.45,48.38,48.43,60060.0,44.4305,44.4305,44.3663,44.4121,60060.0
2021-07-13 15:35:00,48.43,48.49,48.42,48.49,30370.0,44.4121,44.4672,44.403,44.4672,30370.0
2021-07-13 15:40:00,48.48,48.5,48.45,48.45,70550.0,44.458,44.4763,44.4305,44.4305,70550.0
2021-07-13 15:45:00,48.47,48.49,48.4,48.43,69190.0,44.4488,44.4672,44.3846,44.4121,69190.0
2021-07-13 15:50:00,48.44,48.44,48.33,48.35,163650.0,44.4213,44.4213,44.3204,44.3388,163650.0
2021-07-13 15:55:00,48.34,48.43,48.33,48.43,467760.0,44.3296,44.4121,44.3204,44.4121,467760.0
2021-07-14 09:30:00,48.86,49.2,48.86,49.1,613710.0,44.8065,45.1183,44.8065,45.0266,613710.0
2021-07-14 09:35:00,49.12,49.15,48.86,49.04,155840.0,45.0449,45.0724,44.8065,44.9715,155840.0
2021-07-14 09:40:00,49.07,49.07,48.76,48.84,455110.0,44.999,44.999,44.7148,44.7881,455110.0
2021-07-14 09:45:00,48.84,48.92,48.74,48.77,240080.0,44.7881,44.8615,44.6964,44.7239,240080.0
2021-07-14 09:50:00,48.73,48.79,48.69,48.69,145640.0,44.6873,44.7423,44.6506,44.6506,145640.0
2021-07-14 09:55:00,48.7,48.78,48.69,48.72,111500.0,44.6597,44.7331,44.6506,44.6781,111500.0
2021-07-14 10:00:00,48.69,48.83,48.69,48.8,186310.0,44.6506,44.779,44.6506,44.7514,186310.0
2021-07-14 10:05:00,48.81,48.84,48.76,48.82,43720.0,44.7606,44.7881,44.7148,44.7698,43720.0
2021-07-14 10:10:00,48.8,48.86,48.79,48.85,74630.0,44.7514,44.8065,44.7423,44.7973,74630.0
2021-07-14 10:15:00,48.86,48.92,48.84,48.9,86780.0,44.8065,44.8615,44.7881,44.8432,86780.0
2021-07-14 10:20:00,48.91,48.98,48.9,48.95,36500.0,44.8523,44.9165,44.8432,44.889,36500.0
2021-07-14 10:25:00,48.94,48.94,48.7,48.71,75730.0,44.8798,44.8798,44.6597,44.6689,75730.0
2021-07-14 10:30:00,48.72,48.75,48.53,48.55,87450.0,44.6781,44.7056,44.5038,44.5222,87450.0
2021-07-14 10:35:00,48.56,48.58,48.49,48.53,96580.0,44.5314,44.5497,44.4672,44.5038,96580.0
2021-07-14 10:40:00,48.54,48.64,48.54,48.62,59170.0,44.513,44.6047,44.513,44.5864,59170.0
2021-07-14 10:45:00,48.59,48.67,48.58,48.66,17000.0,44.5589,44.6322,44.5497,44.6231,17000.0
2021-07-14 10:50:00,48.66,48.74,48.64,48.7,65500.0,44.6231,44.6964,44.6047,44.6597,65500.0
2021-07-14 10:55:00,48.67,48.67,48.62,48.65,38200.0,44.6322,44.6322,44.5864,44.6139,38200.0
2021-07-14 11:00:00,48.64,48.69,48.58,48.61,38520.0,44.6047,44.6506,44.5497,44.5772,38520.0
2021-07-14 11:05:00,48.61,48.61,48.52,48.52,38810.0,44.5772,44.5772,44.4947,44.4947,38810.0
2021-07-14 11:10:00,48.5,48.54,48.49,48.51,47600.0,44.4763,44.513,44.4672,44.4855,47600.0
2021-07-14 11:15:00,48.52,48.54,48.44,48.47,34520.0,44.4947,44.513,44.4213,44.4488,34520.0
2021-07-14 11:20:00,48.48,48.51,48.42,48.42,34040.0,44.458,44.4855,44.403,44.403,34040.0
2021-07-14 11:25:00,48.42,48.45,48.3,48.3,103800.0,44.403,44.4305,44.2929,44.2929,103800.0
2021-07-14 11:30:00,48.34,48.39,48.33,48.36,65130.0,44.3296,44.3755,44.3204,44.348,65130.0
2021-07-14 11:35:00,48.36,48.36,48.3,48.33,62790.0,44.348,44.348,44.2929,44.3204,62790.0
2021-07-14 11:40:00,48.35,48.37,48.26,48.3,39720.0,44.3388,44.3571,44.2562,44.2929,39720.0
2021-07-14 11:45:00,48.31,48.32,48.26,48.31,42030.0,44.3021,44.3113,44.2562,44.3021,42030.0
2021-07-14 11:50:00,48.29,48.29,48.16,48.2,100730.0,44.2838,44.2838,44.1645,44.2012,100730.0
2021-07-14 11:55:00,48.19,48.22,48.07,48.1,83570.0,44.1921,44.2196,44.082,44.1095,83570.0
2021-07-14 12:00:00,48.1,48.2,48.1,48.18,53740.0,44.1095,44.2012,44.1095,44.1829,53740.0
2021-07-14 12:05:00,48.17,48.26,48.17,48.21,56190.0,44.1737,44.2562,44.1737,44.2104,56190.0
2021-07-14 12:10:00,48.2,48.27,48.19,48.25,22590.0,44.2012,44.2654,44.1921,44.2471,22590.0
2021-07-14 12:15:00,48.24,48.28,48.21,48.24,25450.0,44.2379,44.2746,44.2104,44.2379,25450.0
2021-07-14 12:20:00,48.25,48.31,48.23,48.3,68990.0,44.2471,44.3021,44.2287,44.2929,68990.0
2021-07-14 12:25:00,48.27,48.31,48.27,48.3,12630.0,44.2654,44.3021,44.2654,44.2929,12630.0
2021-07-14 12:30:00,48.31,48.31,48.27,48.29,25440.0,44.3021,44.3021,44.2654,44.2838,25440.0
2021-07-14 12:35:00,48.28,48.3,48.24,48.3,52560.0,44.2746,44.2929,44.2379,44.2929,52560.0
2021-07-14 12:40:00,48.3,48.36,48.3,48.36,15000.0,44.2929,44.348,44.2929,44.348,15000.0
2021-07-14 12:45:00,48.36,48.36,48.27,48.27,22710.0,44.348,44.348,44.2654,44.2654,22710.0
2021-07-14 12:50:00,48.3,48.33,48.3,48.3,20150.0,44.2929,44.3204,44.2929,44.2929,20150.0
2021-07-14 12:55:00,48.32,48.34,48.29,48.32,40660.0,44.3113,44.3296,44.2838,44.3113,40660.0
2021-07-14 13:00:00,48.33,48.34,48.28,48.28,15190.0,44.3204,44.3296,44.2746,44.2746,15190.0
2021-07-14 13:05:00,48.26,48.26,48.2,48.2,24780.0,44.2562,44.2562,44.2012,44.2012,24780.0
2021-07-14 13:10:00,48.19,48.2,48.17,48.18,37900.0,44.1921,44.2012,44.1737,44.1829,37900.0
2021-07-14 13:15:00,48.21,48.22,48.15,48.19,49470.0,44.2104,44.2196,44.1554,44.1921,49470.0
2021-07-14 13:20:00,48.18,48.2,48.17,48.2,39000.0,44.1829,44.2012,44.1737,44.2012,39000.0
2021-07-14 13:25:00,48.21,48.21,48.15,48.17,44370.0,44.2104,44.2104,44.1554,44.1737,44370.0
2021-07-14 13:30:00,48.17,48.2,48.17,48.2,12230.0,44.1737,44.2012,44.1737,44.2012,12230.0
2021-07-14 13:35:00,48.21,48.23,48.2,48.22,22940.0,44.2104,44.2287,44.2012,44.2196,22940.0
2021-07-14 13:40:00,48.23,48.25,48.21,48.24,41000.0,44.2287,44.2471,44.2104,44.2379,41000.0
2021-07-14 13:45:00,48.24,48.24,48.19,48.2,8340.0,44.2379,44.2379,44.1921,44.2012,8340.0
2021-07-14 13:50:00,48.2,48.2,48.14,48.2,41670.0,44.2012,44.2012,44.1462,44.2012,41670.0
2021-07-14 13:55:00,48.2,48.24,48.2,48.23,29000.0,44.2012,44.2379,44.2012,44.2287,29000.0
2021-07-14 14:00:00,48.24,48.3,48.23,48.29,37860.0,44.2379,44.2929,44.2287,44.2838,37860.0
2021-07-14 14:05:00,48.27,48.27,48.23,48.24,43290.0,44.2654,44.2654,44.2287,44.2379,43290.0
2021-07-14 14:10:00,48.24,48.27,48.2,48.26,152060.0,44.2379,44.2654,44.2012,44.2562,152060.0
2021-07-14 14:15:00,48.27,48.31,48.26,48.3,38080.0,44.2654,44.3021,44.2562,44.2929,38080.0
2021-07-14 14:20:00,48.29,48.32,48.27,48.27,61640.0,44.2838,44.3113,44.2654,44.2654,61640.0
2021-07-14 14:25:00,48.26,48.3,48.23,48.23,36340.0,44.2562,44.2929,44.2287,44.2287,36340.0
2021-07-14 14:30:00,48.21,48.25,48.21,48.24,58160.0,44.2104,44.2471,44.2104,44.2379,58160.0
2021-07-14 14:35:00,48.25,48.28,48.23,48.23,22750.0,44.2471,44.2746,44.2287,44.2287,22750.0
2021-07-14 14:40:00,48.23,48.25,48.21,48.24,45540.0,44.2287,44.2471,44.2104,44.2379,45540.0
2021-07-14 14:45:00,48.23,48.28,48.23,48.26,19470.0,44.2287,44.2746,44.2287,44.2562,19470.0
2021-07-14 14:50:00,48.26,48.27,48.24,48.25,23760.0,44.2562,44.2654,44.2379,44.2471,23760.0
2021-07-14 14:55:00,48.22,48.26,48.22,48.24,20000.0,44.2196,44.2562,44.2196,44.2379,20000.0
2021-07-14 15:00:00,48.23,48.25,48.21,48.25,40720.0,44.2287,44.2471,44.2104,44.2471,40720.0
2021-07-14 15:05:00,48.24,48.3,48.24,48.3,42730.0,44.2379,44.2929,44.2379,44.2929,42730.0
2021-07-14 15:10:00,48.29,48.3,48.25,48.26,34270.0,44.2838,44.2929,44.2471,44.2562,34270.0
2021-07-14 15:15:00,48.24,48.24,48.2,48.21,35640.0,44.2379,44.2379,44.2012,44.2104,35640.0
2021-07-14 15:20:00,48.2,48.21,48.19,48.2,28960.0,44.2012,44.2104,44.1921,44.2012,28960.0
2021-07-14 15:25:00,48.21,48.22,48.15,48.17,49030.0,44.2104,44.2196,44.1554,44.1737,49030.0
2021-07-14 15:30:00,48.18,48.18,48.13,48.18,54240.0,44.1829,44.1829,44.137,44.1829,54240.0
2021-07-14 15:35:00,48.19,48.24,48.19,48.23,50470.0,44.1921,44.2379,44.1921,44.2287,50470.0
2021-07-14 15:40:00,48.25,48.26,48.19,48.2,104460.0,44.2471,44.2562,44.1921,44.2012,104460.0
2021-07-14 15:45:00,48.21,48.29,48.2,48.27,131100.0,44.2104,44.2838,44.2012,44.2654,131100.0
2021-07-14 15:50:00,48.22,48.24,48.09,48.14,374310.0,44.2196,44.2379,44.1004,44.1462,374310.0
2021-07-14 15:55:00,48.13,48.19,48.08,48.19,703320.0,44.137,44.1921,44.0912,44.1921,703320.0
2021-07-15 09:30:00,48.28,48.45,47.94,48.06,405700.0,44.2746,44.4305,43.9628,44.0728,405700.0
2021-07-15 09:35:00,48.08,48.12,47.86,47.86,99020.0,44.0912,44.1279,43.8894,43.8894,99020.0
2021-07-15 09:40:00,47.87,47.9,47.72,47.75,172130.0,43.8986,43.9261,43.761,43.7886,172130.0
2021-07-15 09:45:00,47.75,47.98,47.75,47.98,85870.0,43.7886,43.9995,43.7886,43.9995,85870.0
2021-07-15 09:50:00,47.97,48.06,47.93,47.98,48280.0,43.9903,44.0728,43.9536,43.9995,48280.0
2021-07-15 09:55:00,48.02,48.25,48.02,48.19,59470.0,44.0362,44.2471,44.0362,44.1921,59470.0
2021-07-15 10:00:00,48.18,48.18,48.08,48.17,63880.0,44.1829,44.1829,44.0912,44.1737,63880.0
2021-07-15 10:05:00,48.18,48.22,48.15,48.2,48070.0,44.1829,44.2196,44.1554,44.2012,48070.0
2021-07-15 10:10:00,48.2,48.27,48.18,48.23,89300.0,44.2012,44.2654,44.1829,44.2287,89300.0
2021-07-15 10:15:00,48.26,48.26,48.02,48.03,39480.0,44.2562,44.2562,44.0362,44.0453,39480.0
2021-07-15 10:20:00,48.0,48.12,48.0,48.07,58530.0,44.0178,44.1279,44.0178,44.082,58530.0
2021-07-15 10:25:00,48.03,48.04,47.82,47.87,40550.0,44.0453,44.0545,43.8528,43.8986,40550.0
2021-07-15 10:30:00,47.86,47.9,47.82,47.9,41510.0,43.8894,43.9261,43.8528,43.9261,41510.0
2021-07-15 10:35:00,47.89,48.05,47.86,48.05,42980.0,43.9169,44.0637,43.8894,44.0637,42980.0
2021-07-15 10:40:00,48.02,48.03,47.89,47.91,29060.0,44.0362,44.0453,43.9169,43.9353,29060.0
2021-07-15 10:45:00,47.86,47.88,47.83,47.83,33750.0,43.8894,43.9078,43.8619,43.8619,33750.0
2021-07-15 10:50:00,47.81,47.95,47.79,47.9,38770.0,43.8436,43.972,43.8252,43.9261,38770.0
2021-07-15 10:55:00,47.92,48.02,47.92,48.0,8840.0,43.9445,44.0362,43.9445,44.0178,8840.0
2021-07-15 11:00:00,47.99,48.01,47.86,47.91,33660.0,44.0086,44.027,43.8894,43.9353,33660.0
2021-07-15 11:05:00,47.92,48.02,47.88,48.02,86010.0,43.9445,44.0362,43.9078,44.0362,86010.0
2021-07-15 11:10:00,47.96,48.05,47.96,48.05,59630.0,43.9811,44.0637,43.9811,44.0637,59630.0
2021-07-15 11:15:00,48.05,48.1,48.0,48.0,25210.0,44.0637,44.1095,44.0178,44.0178,25210.0
2021-07-15 11:20:00,48.05,48.12,48.03,48.03,34260.0,44.0637,44.1279,44.0453,44.0453,34260.0
2021-07-15 11:25:00,48.02,48.02,47.94,47.98,66940.0,44.0362,44.0362,43.9628,43.9995,66940.0
2021-07-15 11:30:00,47.97,48.03,47.97,48.03,21030.0,43.9903,44.0453,43.9903,44.0453,21030.0
2021-07-15 11:35:00,48.06,48.1,47.99,48.1,14580.0,44.0728,44.1095,44.0086,44.1095,14580.0
2021-07-15 11:40:00,48.09,48.09,48.0,48.05,24380.0,44.1004,44.1004,44.0178,44.0637,24380.0
2021-07-15 11:45:00,48.08,48.08,47.97,47.97,17000.0,44.0912,44.0912,43.9903,43.9903,17000.0
2021-07-15 11:50:00,47.94,47.94,47.87,47.92,17950.0,43.9628,43.9628,43.8986,43.9445,17950.0
2021-07-15 11:55:00,47.89,47.91,47.79,47.82,77610.0,43.9169,43.9353,43.8252,43.8528,77610.0
2021-07-15 12:00:00,47.8,47.83,47.76,47.76,37080.0,43.8344,43.8619,43.7977,43.7977,37080.0
2021-07-15 12:05:00,47.79,47.79,47.62,47.64,75770.0,43.8252,43.8252,43.6693,43.6877,75770.0
2021-07-15 12:10:00,47.63,47.7,47.6,47.66,72950.0,43.6785,43.7427,43.651,43.706,72950.0
2021-07-15 12:15:00,47.66,47.69,47.62,47.69,39000.0,43.706,43.7335,43.6693,43.7335,39000.0
2021-07-15 12:20:00,47.7,47.71,47.67,47.67,41800.0,43.7427,43.7519,43.7152,43.7152,41800.0
2021-07-15 12:25:00,47.67,47.73,47.67,47.68,21920.0,43.7152,43.7702,43.7152,43.7244,21920.0
2021-07-15 12:30:00,47.67,47.68,47.58,47.59,48000.0,43.7152,43.7244,43.6327,43.6418,48000.0
2021-07-15 12:35:00,47.59,47.72,47.59,47.71,37020.0,43.6418,43.761,43.6418,43.7519,37020.0
2021-07-15 12:40:00,47.67,47.73,47.65,47.73,88110.0,43.7152,43.7702,43.6969,43.7702,88110.0
2021-07-15 12:45:00,47.74,47.75,47.72,47.73,21000.0,43.7794,43.7886,43.761,43.7702,21000.0
2021-07-15 12:50:00,47.69,47.74,47.67,47.67,66120.0,43.7335,43.7794,43.7152,43.7152,66120.0
2021-07-15 12:55:00,47.67,47.69,47.64,47.65,30280.0,43.7152,43.7335,43.6877,43.6969,30280.0
2021-07-15 13:00:00,47.67,47.67,47.58,47.6,18500.0,43.7152,43.7152,43.6327,43.651,18500.0
2021-07-15 13:05:00,47.57,47.59,47.47,47.49,45980.0,43.6235,43.6418,43.5318,43.5501,45980.0
2021-07-15 13:10:00,47.48,47.52,47.44,47.45,81710.0,43.541,43.5776,43.5043,43.5134,81710.0
2021-07-15 13:15:00,47.43,47.52,47.42,47.42,78000.0,43.4951,43.5776,43.4859,43.4859,78000.0
2021-07-15 13:20:00,47.43,47.51,47.43,47.48,38840.0,43.4951,43.5685,43.4951,43.541,38840.0
2021-07-15 13:25:00,47.48,47.51,47.47,47.51,19270.0,43.541,43.5685,43.5318,43.5685,19270.0
2021-07-15 13:30:00,47.5,47.5,47.38,47.4,63630.0,43.5593,43.5593,43.4493,43.4676,63630.0
2021-07-15 13:35:00,47.39,47.44,47.38,47.4,46020.0,43.4584,43.5043,43.4493,43.4676,46020.0
2021-07-15 13:40:00,47.41,47.47,47.4,47.44,21830.0,43.4768,43.5318,43.4676,43.5043,21830.0
2021-07-15 13:45:00,47.43,47.49,47.43,47.47,44470.0,43.4951,43.5501,43.4951,43.5318,44470.0
2021-07-15 13:50:00,47.47,47.47,47.37,47.38,67300.0,43.5318,43.5318,43.4401,43.4493,67300.0
2021-07-15 13:55:00,47.35,47.37,47.31,47.33,79640.0,43.4217,43.4401,43.3851,43.4034,79640.0
2021-07-15 14:00:00,47.33,47.49,47.33,47.44,28080.0,43.4034,43.5501,43.4034,43.5043,28080.0
2021-07-15 14:05:00,47.43,47.49,47.43,47.45,38310.0,43.4951,43.5501,43.4951,43.5134,38310.0
2021-07-15 14:10:00,47.43,47.48,47.41,47.44,35480.0,43.4951,43.541,43.4768,43.5043,35480.0
2021-07-15 14:15:00,47.43,47.5,47.41,47.47,50600.0,43.4951,43.5593,43.4768,43.5318,50600.0
2021-07-15 14:20:00,47.47,47.48,47.44,47.46,31160.0,43.5318,43.541,43.5043,43.5226,31160.0
2021-07-15 14:25:00,47.46,47.46,47.37,47.4,39100.0,43.5226,43.5226,43.4401,43.4676,39100.0
2021-07-15 14:30:00,47.4,47.45,47.38,47.42,25700.0,43.4676,43.5134,43.4493,43.4859,25700.0
2021-07-15 14:35:00,47.43,47.47,47.39,47.47,80680.0,43.4951,43.5318,43.4584,43.5318,80680.0
2021-07-15 14:40:00,47.46,47.46,47.43,47.44,46560.0,43.5226,43.5226,43.4951,43.5043,46560.0
2021-07-15 14:45:00,47.44,47.52,47.43,47.52,38130.0,43.5043,43.5776,43.4951,43.5776,38130.0
2021-07-15 14:50:00,47.57,47.59,47.55,47.55,14470.0,43.6235,43.6418,43.6052,43.6052,14470.0
2021-07-15 14:55:00,47.57,47.63,47.56,47.61,41920.0,43.6235,43.6785,43.6143,43.6602,41920.0
2021-07-15 15:00:00,47.61,47.66,47.58,47.63,60080.0,43.6602,43.706,43.6327,43.6785,60080.0
2021-07-15 15:05:00,47.61,47.64,47.56,47.59,24340.0,43.6602,43.6877,43.6143,43.6418,24340.0
2021-07-15 15:10:00,47.61,47.61,47.55,47.56,32000.0,43.6602,43.6602,43.6052,43.6143,32000.0
2021-07-15 15:15:00,47.57,47.58,47.52,47.55,53650.0,43.6235,43.6327,43.5776,43.6052,53650.0
2021-07-15 15:20:00,47.56,47.57,47.47,47.55,67820.0,43.6143,43.6235,43.5318,43.6052,67820.0
2021-07-15 15:25:00,47.55,47.59,47.54,47.59,77150.0,43.6052,43.6418,43.596,43.6418,77150.0
2021-07-15 15:30:00,47.58,47.74,47.58,47.73,94740.0,43.6327,43.7794,43.6327,43.7702,94740.0
2021-07-15 15:35:00,47.74,47.77,47.68,47.68,109600.0,43.7794,43.8069,43.7244,43.7244,109600.0
2021-07-15 15:40:00,47.69,47.71,47.65,47.66,124730.0,43.7335,43.7519,43.6969,43.706,124730.0
2021-07-15 15:45:00,47.67,47.73,47.62,47.66,150160.0,43.7152,43.7702,43.6693,43.706,150160.0
2021-07-15 15:50:00,47.66,47.68,47.62,47.68,271840.0,43.706,43.7244,43.6693,43.7244,271840.0
2021-07-15 15:55:00,47.66,47.76,47.6,47.76,788940.0,43.706,43.7977,43.651,43.7977,788940.0
2021-07-16 09:30:00,47.85,47.93,47.75,47.82,618390.0,43.8803,43.9536,43.7886,43.8528,618390.0
2021-07-16 09:35:00,47.86,47.99,47.78,47.99,75990.0,43.8894,44.0086,43.8161,44.0086,75990.0
2021-07-16 09:40:00,47.98,48.03,47.87,47.94,52000.0,43.9995,44.0453,43.8986,43.9628,52000.0
2021-07-16 09:45:00,47.94,48.02,47.82,47.83,86180.0,43.9628,44.0362,43.8528,43.8619,86180.0
2021-07-16 09:50:00,47.84,47.87,47.8,47.86,81040.0,43.8711,43.8986,43.8344,43.8894,81040.0
2021-07-16 09:55:00,47.86,47.87,47.76,47.86,59560.0,43.8894,43.8986,43.7977,43.8894,59560.0
2021-07-16 10:00:00,47.86,47.86,47.76,47.77,55480.0,43.8894,43.8894,43.7977,43.8069,55480.0
2021-07-16 10:05:00,47.79,47.8,47.65,47.66,51060.0,43.8252,43.8344,43.6969,43.706,51060.0
2021-07-16 10:10:00,47.67,47.67,47.57,47.61,69790.0,43.7152,43.7152,43.6235,43.6602,69790.0
2021-07-16 10:15:00,47.61,47.67,47.61,47.66,39660.0,43.6602,43.7152,43.6602,43.706,39660.0
2021-07-16 10:20:00,47.68,47.68,47.48,47.52,57370.0,43.7244,43.7244,43.541,43.5776,57370.0
2021-07-16 10:25:00,47.52,47.53,47.48,47.48,41230.0,43.5776,43.5868,43.541,43.541,41230.0
2021-07-16 10:30:00,47.54,47.6,47.44,47.51,64200.0,43.596,43.651,43.5043,43.5685,64200.0
2021-07-16 10:35:00,47.48,47.6,47.46,47.58,82960.0,43.541,43.651,43.5226,43.6327,82960.0
2021-07-16 10:40:00,47.59,47.62,47.5,47.53,50770.0,43.6418,43.6693,43.5593,43.5868,50770.0
2021-07-16 10:45:00,47.48,47.51,47.43,47.44,76940.0,43.541,43.5685,43.4951,43.5043,76940.0
2021-07-16 10:50:00,47.47,47.56,47.47,47.53,59210.0,43.5318,43.6143,43.5318,43.5868,59210.0
2021-07-16 10:55:00,47.55,47.55,47.48,47.5,40730.0,43.6052,43.6052,43.541,43.5593,40730.0
2021-07-16 11:00:00,47.48,47.51,47.33,47.37,67500.0,43.541,43.5685,43.4034,43.4401,67500.0
2021-07-16 11:05:00,47.39,47.4,47.32,47.4,30500.0,43.4584,43.4676,43.3942,43.4676,30500.0
2021-07-16 11:10:00,47.36,47.43,47.32,47.34,21000.0,43.4309,43.4951,43.3942,43.4126,21000.0
2021-07-16 11:15:00,47.33,47.37,47.32,47.37,16000.0,43.4034,43.4401,43.3942,43.4401,16000.0
2021-07-16 11:20:00,47.35,47.4,47.35,47.37,16890.0,43.4217,43.4676,43.4217,43.4401,16890.0
2021-07-16 11:25:00,47.35,47.38,47.31,47.31,15000.0,43.4217,43.4493,43.3851,43.3851,15000.0
2021-07-16 11:30:00,47.3,47.41,47.3,47.4,12840.0,43.3759,43.4768,43.3759,43.4676,12840.0
2021-07-16 11:35:00,47.42,47.46,47.39,47.42,19490.0,43.4859,43.5226,43.4584,43.4859,19490.0
2021-07-16 11:40:00,47.44,47.45,47.35,47.35,42530.0,43.5043,43.5134,43.4217,43.4217,42530.0
2021-07-16 11:45:00,47.34,47.38,47.28,47.33,84130.0,43.4126,43.4493,43.3576,43.4034,84130.0
2021-07-16 11:50:00,47.32,47.32,47.29,47.29,107850.0,43.3942,43.3942,43.3667,43.3667,107850.0
2021-07-16 11:55:00,47.28,47.31,47.25,47.27,91870.0,43.3576,43.3851,43.33,43.3484,91870.0
2021-07-16 12:00:00,47.24,47.28,47.22,47.26,37370.0,43.3209,43.3576,43.3025,43.3392,37370.0
2021-07-16 12:05:00,47.27,47.3,47.26,47.27,89780.0,43.3484,43.3759,43.3392,43.3484,89780.0
2021-07-16 12:10:00,47.27,47.31,47.27,47.28,83820.0,43.3484,43.3851,43.3484,43.3576,83820.0
2021-07-16 12:15:00,47.29,47.31,47.27,47.28,53000.0,43.3667,43.3851,43.3484,43.3576,53000.0
2021-07-16 12:20:00,47.28,47.28,47.23,47.23,84730.0,43.3576,43.3576,43.3117,43.3117,84730.0
2021-07-16 12:25:00,47.23,47.24,47.17,47.18,64380.0,43.3117,43.3209,43.2567,43.2658,64380.0
2021-07-16 12:30:00,47.19,47.21,47.16,47.21,14090.0,43.275,43.2934,43.2475,43.2934,14090.0
2021-07-16 12:35:00,47.19,47.21,47.15,47.16,36660.0,43.275,43.2934,43.2383,43.2475,36660.0
2021-07-16 12:40:00,47.17,47.18,47.14,47.15,32810.0,43.2567,43.2658,43.2292,43.2383,32810.0
2021-07-16 12:45:00,47.15,47.16,47.13,47.16,14610.0,43.2383,43.2475,43.22,43.2475,14610.0
2021-07-16 12:50:00,47.15,47.22,47.14,47.2,17130.0,43.2383,43.3025,43.2292,43.2842,17130.0
2021-07-16 12:55:00,47.2,47.2,47.16,47.19,22210.0,43.2842,43.2842,43.2475,43.275,22210.0
2021-07-16 13:00:00,47.2,47.22,47.18,47.19,23000.0,43.2842,43.3025,43.2658,43.275,23000.0
2021-07-16 13:05:00,47.21,47.21,47.18,47.18,27000.0,43.2934,43.2934,43.2658,43.2658,27000.0
2021-07-16 13:10:00,47.19,47.21,47.19,47.2,12210.0,43.275,43.2934,43.275,43.2842,12210.0
2021-07-16 13:15:00,47.18,47.2,47.17,47.17,9570.0,43.2658,43.2842,43.2567,43.2567,9570.0
2021-07-16 13:20:00,47.17,47.19,47.13,47.15,67760.0,43.2567,43.275,43.22,43.2383,67760.0
2021-07-16 13:25:00,47.16,47.16,47.07,47.07,78560.0,43.2475,43.2475,43.165,43.165,78560.0
2021-07-16 13:30:00,47.07,47.07,47.01,47.01,66190.0,43.165,43.165,43.11,43.11,66190.0
2021-07-16 13:35:00,47.01,47.03,46.99,47.02,92970.0,43.11,43.1283,43.0916,43.1191,92970.0
2021-07-16 13:40:00,47.01,47.01,46.99,47.01,60890.0,43.11,43.11,43.0916,43.11,60890.0
2021-07-16 13:45:00,47.01,47.04,47.0,47.02,48930.0,43.11,43.1375,43.1008,43.1191,48930.0
2021-07-16 13:50:00,47.0,47.04,46.99,47.03,19210.0,43.1008,43.1375,43.0916,43.1283,19210.0
2021-07-16 13:55:00,47.02,47.03,47.0,47.01,26230.0,43.1191,43.1283,43.1008,43.11,26230.0
2021-07-16 14:00:00,47.0,47.0,46.96,46.97,26190.0,43.1008,43.1008,43.0641,43.0733,26190.0
2021-07-16 14:05:00,46.97,47.01,46.95,47.01,37140.0,43.0733,43.11,43.0549,43.11,37140.0
2021-07-16 14:10:00,47.01,47.01,46.94,46.96,44750.0,43.11,43.11,43.0458,43.0641,44750.0
2021-07-16 14:15:00,46.99,47.03,46.97,47.01,20590.0,43.0916,43.1283,43.0733,43.11,20590.0
2021-07-16 14:20:00,47.01,47.03,47.0,47.03,18510.0,43.11,43.1283,43.1008,43.1283,18510.0
2021-07-16 14:25:00,47.02,47.02,46.97,46.97,27490.0,43.1191,43.1191,43.0733,43.0733,27490.0
2021-07-16 14:30:00,46.97,46.98,46.89,46.92,42120.0,43.0733,43.0824,42.9999,43.0274,42120.0
2021-07-16 14:35:00,46.92,46.97,46.91,46.92,37320.0,43.0274,43.0733,43.0182,43.0274,37320.0
2021-07-16 14:40:00,46.92,46.95,46.91,46.91,21240.0,43.0274,43.0549,43.0182,43.0182,21240.0
2021-07-16 14:45:00,46.92,46.93,46.89,46.9,19160.0,43.0274,43.0366,42.9999,43.0091,19160.0
2021-07-16 14:50:00,46.89,46.91,46.82,46.87,78410.0,42.9999,43.0182,42.9357,42.9816,78410.0
2021-07-16 14:55:00,46.89,46.91,46.89,46.89,46360.0,42.9999,43.0182,42.9999,42.9999,46360.0
2021-07-16 15:00:00,46.9,46.9,46.85,46.85,24300.0,43.0091,43.0091,42.9632,42.9632,24300.0
2021-07-16 15:05:00,46.87,46.87,46.83,46.87,39950.0,42.9816,42.9816,42.9449,42.9816,39950.0
2021-07-16 15:10:00,46.87,46.89,46.83,46.89,85250.0,42.9816,42.9999,42.9449,42.9999,85250.0
2021-07-16 15:15:00,46.88,46.92,46.86,46.92,48570.0,42.9907,43.0274,42.9724,43.0274,48570.0
2021-07-16 15:20:00,46.91,46.91,46.83,46.85,69240.0,43.0182,43.0182,42.9449,42.9632,69240.0
2021-07-16 15:25:00,46.83,46.84,46.78,46.79,93340.0,42.9449,42.9541,42.899,42.9082,93340.0
2021-07-16 15:30:00,46.79,46.81,46.76,46.77,63090.0,42.9082,42.9265,42.8807,42.8899,63090.0
2021-07-16 15:35:00,46.77,46.77,46.74,46.76,53870.0,42.8899,42.8899,42.8624,42.8807,53870.0
2021-07-16 15:40:00,46.76,46.81,46.75,46.77,94900.0,42.8807,42.9265,42.8715,42.8899,94900.0
2021-07-16 15:45:00,46.75,46.79,46.73,46.79,257010.0,42.8715,42.9082,42.8532,42.9082,257010.0
2021-07-16 15:50:00,46.78,46.82,46.73,46.78,300790.0,42.899,42.9357,42.8532,42.899,300790.0
2021-07-16 15:55:00,46.77,46.84,46.74,46.81,644210.0,42.8899,42.9541,42.8624,42.9265,644210.0
2021-07-19 09:30:00,46.34,46.39,46.09,46.21,463210.0,42.4955,42.5414,42.2663,42.3763,463210.0
2021-07-19 09:35:00,46.16,46.28,46.06,46.15,143170.0,42.3305,42.4405,42.2388,42.3213,143170.0
2021-07-19 09:40:00,46.11,46.3,45.95,46.25,226070.0,42.2846,42.4589,42.1379,42.413,226070.0
2021-07-19 09:45:00,46.22,46.25,46.05,46.1,114470.0,42.3855,42.413,42.2296,42.2754,114470.0
2021-07-19 09:50:00,46.03,46.08,45.82,45.82,186260.0,42.2113,42.2571,42.0187,42.0187,186260.0
2021-07-19 09:55:00,45.83,45.95,45.76,45.88,146660.0,42.0278,42.1379,41.9637,42.0737,146660.0
2021-07-19 10:00:00,45.83,46.0,45.77,45.96,134610.0,42.0278,42.1837,41.9728,42.1471,134610.0
2021-07-19 10:05:00,45.96,46.0,45.87,45.92,154600.0,42.1471,42.1837,42.0645,42.1104,154600.0
2021-07-19 10:10:00,45.91,46.08,45.88,46.08,64940.0,42.1012,42.2571,42.0737,42.2571,64940.0
2021-07-19 10:15:00,46.09,46.15,46.04,46.13,107510.0,42.2663,42.3213,42.2204,42.303,107510.0
2021-07-19 10:20:00,46.15,46.31,46.14,46.27,75180.0,42.3213,42.468,42.3121,42.4313,75180.0
2021-07-19 10:25:00,46.27,46.34,46.17,46.3,42950.0,42.4313,42.4955,42.3396,42.4589,42950.0
2021-07-19 10:30:00,46.3,46.33,46.27,46.27,56820.0,42.4589,42.4864,42.4313,42.4313,56820.0
2021-07-19 10:35:00,46.29,46.29,46.12,46.24,36810.0,42.4497,42.4497,42.2938,42.4038,36810.0
2021-07-19 10:40:00,46.23,46.37,46.23,46.34,73150.0,42.3947,42.523,42.3947,42.4955,73150.0
2021-07-19 10:45:00,46.36,46.4,46.35,46.39,16990.0,42.5139,42.5506,42.5047,42.5414,16990.0
2021-07-19 10:50:00,46.4,46.45,46.3,46.31,70280.0,42.5506,42.5964,42.4589,42.468,70280.0
2021-07-19 10:55:00,46.33,46.45,46.28,46.43,63160.0,42.4864,42.5964,42.4405,42.5781,63160.0
2021-07-19 11:00:00,46.45,46.51,46.37,46.5,79700.0,42.5964,42.6514,42.523,42.6423,79700.0
2021-07-19 11:05:00,46.51,46.54,46.5,46.54,32750.0,42.6514,42.6789,42.6423,42.6789,32750.0
2021-07-19 11:10:00,46.53,46.58,46.52,46.53,27400.0,42.6698,42.7156,42.6606,42.6698,27400.0
2021-07-19 11:15:00,46.55,46.58,46.52,46.53,126600.0,42.6881,42.7156,42.6606,42.6698,126600.0
2021-07-19 11:20:00,46.54,46.55,46.46,46.46,67680.0,42.6789,42.6881,42.6056,42.6056,67680.0
2021-07-19 11:25:00,46.46,46.49,46.43,46.49,26150.0,42.6056,42.6331,42.5781,42.6331,26150.0
2021-07-19 11:30:00,46.46,46.57,46.44,46.51,55430.0,42.6056,42.7065,42.5872,42.6514,55430.0
2021-07-19 11:35:00,46.56,46.56,46.46,46.49,37190.0,42.6973,42.6973,42.6056,42.6331,37190.0
2021-07-19 11:40:00,46.48,46.54,46.45,46.54,41100.0,42.6239,42.6789,42.5964,42.6789,41100.0
2021-07-19 11:45:00,46.54,46.54,46.51,46.52,20890.0,42.6789,42.6789,42.6514,42.6606,20890.0
2021-07-19 11:50:00,46.52,46.53,46.45,46.45,47910.0,42.6606,42.6698,42.5964,42.5964,47910.0
2021-07-19 11:55:00,46.46,46.53,46.45,46.46,22000.0,42.6056,42.6698,42.5964,42.6056,22000.0
2021-07-19 12:00:00,46.44,46.46,46.35,46.36,55930.0,42.5872,42.6056,42.5047,42.5139,55930.0
2021-07-19 12:05:00,46.35,46.38,46.34,46.36,26480.0,42.5047,42.5322,42.4955,42.5139,26480.0
2021-07-19 12:10:00,46.38,46.43,46.35,46.42,21520.0,42.5322,42.5781,42.5047,42.5689,21520.0
2021-07-19 12:15:00,46.4,46.45,46.4,46.41,27400.0,42.5506,42.5964,42.5506,42.5597,27400.0
2021-07-19 12:20:00,46.4,46.4,46.34,46.37,47080.0,42.5506,42.5506,42.4955,42.523,47080.0
2021-07-19 12:25:00,46.4,46.45,46.34,46.36,80780.0,42.5506,42.5964,42.4955,42.5139,80780.0
2021-07-19 12:30:00,46.36,46.4,46.29,46.32,83240.0,42.5139,42.5506,42.4497,42.4772,83240.0
2021-07-19 12:35:00,46.3,46.32,46.28,46.29,48500.0,42.4589,42.4772,42.4405,42.4497,48500.0
2021-07-19 12:40:00,46.3,46.32,46.24,46.25,35050.0,42.4589,42.4772,42.4038,42.413,35050.0
2021-07-19 12:45:00,46.27,46.32,46.27,46.29,24730.0,42.4313,42.4772,42.4313,42.4497,24730.0
2021-07-19 12:50:00,46.3,46.36,46.29,46.31,70960.0,42.4589,42.5139,42.4497,42.468,70960.0
2021-07-19 12:55:00,46.31,46.34,46.27,46.33,38250.0,42.468,42.4955,42.4313,42.4864,38250.0
2021-07-19 13:00:00,46.32,46.42,46.3,46.36,44130.0,42.4772,42.5689,42.4589,42.5139,44130.0
2021-07-19 13:05:00,46.34,46.41,46.33,46.39,34770.0,42.4955,42.5597,42.4864,42.5414,34770.0
2021-07-19 13:10:00,46.41,46.41,46.34,46.38,34490.0,42.5597,42.5597,42.4955,42.5322,34490.0
2021-07-19 13:15:00,46.38,46.41,46.34,46.35,29210.0,42.5322,42.5597,42.4955,42.5047,29210.0
2021-07-19 13:20:00,46.32,46.37,46.3,46.35,24160.0,42.4772,42.523,42.4589,42.5047,24160.0
2021-07-19 13:25:00,46.33,46.36,46.26,46.27,29100.0,42.4864,42.5139,42.4222,42.4313,29100.0
2021-07-19 13:30:00,46.25,46.29,46.21,46.24,45680.0,42.413,42.4497,42.3763,42.4038,45680.0
2021-07-19 13:35:00,46.27,46.36,46.26,46.35,70630.0,42.4313,42.5139,42.4222,42.5047,70630.0
2021-07-19 13:40:00,46.35,46.37,46.3,46.33,45780.0,42.5047,42.523,42.4589,42.4864,45780.0
2021-07-19 13:45:00,46.35,46.4,46.29,46.29,46000.0,42.5047,42.5506,42.4497,42.4497,46000.0
2021-07-19 13:50:00,46.31,46.35,46.28,46.35,45770.0,42.468,42.5047,42.4405,42.5047,45770.0
2021-07-19 13:55:00,46.34,46.37,46.2,46.21,60500.0,42.4955,42.523,42.3671,42.3763,60500.0
2021-07-19 14:00:00,46.21,46.36,46.21,46.33,51050.0,42.3763,42.5139,42.3763,42.4864,51050.0
2021-07-19 14:05:00,46.32,46.33,46.27,46.28,43580.0,42.4772,42.4864,42.4313,42.4405,43580.0
2021-07-19 14:10:00,46.29,46.4,46.29,46.35,19040.0,42.4497,42.5506,42.4497,42.5047,19040.0
2021-07-19 14:15:00,46.36,46.44,46.34,46.44,32650.0,42.5139,42.5872,42.4955,42.5872,32650.0
2021-07-19 14:20:00,46.43,46.47,46.4,46.4,24740.0,42.5781,42.6148,42.5506,42.5506,24740.0
2021-07-19 14:25:00,46.41,46.48,46.38,46.48,53990.0,42.5597,42.6239,42.5322,42.6239,53990.0
2021-07-19 14:30:00,46.46,46.46,46.38,46.38,46640.0,42.6056,42.6056,42.5322,42.5322,46640.0
2021-07-19 14:35:00,46.4,46.4,46.33,46.35,22920.0,42.5506,42.5506,42.4864,42.5047,22920.0
2021-07-19 14:40:00,46.33,46.36,46.31,46.33,39470.0,42.4864,42.5139,42.468,42.4864,39470.0
2021-07-19 14:45:00,46.34,46.36,46.3,46.36,20550.0,42.4955,42.5139,42.4589,42.5139,20550.0
2021-07-19 14:50:00,46.35,46.36,46.27,46.31,20800.0,42.5047,42.5139,42.4313,42.468,20800.0
2021-07-19 14:55:00,46.34,46.4,46.34,46.35,17400.0,42.4955,42.5506,42.4955,42.5047,17400.0
2021-07-19 15:00:00,46.34,46.4,46.31,46.38,21420.0,42.4955,42.5506,42.468,42.5322,21420.0
2021-07-19 15:05:00,46.39,46.39,46.31,46.35,99100.0,42.5414,42.5414,42.468,42.5047,99100.0
2021-07-19 15:10:00,46.34,46.43,46.32,46.38,32560.0,42.4955,42.5781,42.4772,42.5322,32560.0
2021-07-19 15:15:00,46.38,46.39,46.28,46.29,28640.0,42.5322,42.5414,42.4405,42.4497,28640.0
2021-07-19 15:20:00,46.27,46.32,46.22,46.24,40210.0,42.4313,42.4772,42.3855,42.4038,40210.0
2021-07-19 15:25:00,46.23,46.31,46.23,46.27,59360.0,42.3947,42.468,42.3947,42.4313,59360.0
2021-07-19 15:30:00,46.27,46.31,46.24,46.25,54460.0,42.4313,42.468,42.4038,42.413,54460.0
2021-07-19 15:35:00,46.25,46.33,46.24,46.31,87140.0,42.413,42.4864,42.4038,42.468,87140.0
2021-07-19 15:40:00,46.32,46.39,46.26,46.27,80630.0,42.4772,42.5414,42.4222,42.4313,80630.0
2021-07-19 15:45:00,46.28,46.41,46.25,46.38,87580.0,42.4405,42.5597,42.413,42.5322,87580.0
2021-07-19 15:50:00,46.38,46.51,46.37,46.42,313190.0,42.5322,42.6514,42.523,42.5689,313190.0
2021-07-19 15:55:00,46.42,46.6,46.41,46.6,745360.0,42.5689,42.734,42.5597,42.734,745360.0
2021-07-20 09:30:00,46.79,46.85,46.53,46.58,214370.0,42.9082,42.9632,42.6698,42.7156,214370.0
2021-07-20 09:35:00,46.58,46.68,46.48,46.51,48080.0,42.7156,42.8073,42.6239,42.6514,48080.0
2021-07-20 09:40:00,46.45,46.53,46.4,46.4,110850.0,42.5964,42.6698,42.5506,42.5506,110850.0
2021-07-20 09:45:00,46.37,46.49,46.37,46.47,44640.0,42.523,42.6331,42.523,42.6148,44640.0
2021-07-20 09:50:00,46.44,46.56,46.43,46.48,274950.0,42.5872,42.6973,42.5781,42.6239,274950.0
2021-07-20 09:55:00,46.48,46.56,46.44,46.54,187900.0,42.6239,42.6973,42.5872,42.6789,187900.0
2021-07-20 10:00:00,46.52,46.53,46.35,46.35,177990.0,42.6606,42.6698,42.5047,42.5047,177990.0
2021-07-20 10:05:00,46.34,46.49,46.33,46.46,43450.0,42.4955,42.6331,42.4864,42.6056,43450.0
2021-07-20 10:10:00,46.48,46.5,46.42,46.43,30490.0,42.6239,42.6423,42.5689,42.5781,30490.0
2021-07-20 10:15:00,46.45,46.57,46.45,46.57,35530.0,42.5964,42.7065,42.5964,42.7065,35530.0
2021-07-20 10:20:00,46.55,46.64,46.55,46.58,50310.0,42.6881,42.7706,42.6881,42.7156,50310.0
2021-07-20 10:25:00,46.59,46.61,46.54,46.54,46050.0,42.7248,42.7431,42.6789,42.6789,46050.0
2021-07-20 10:30:00,46.53,46.57,46.49,46.52,69110.0,42.6698,42.7065,42.6331,42.6606,69110.0
2021-07-20 10:35:00,46.51,46.58,46.49,46.58,45460.0,42.6514,42.7156,42.6331,42.7156,45460.0
2021-07-20 10:40:00,46.55,46.67,46.55,46.66,39090.0,42.6881,42.7982,42.6881,42.789,39090.0
2021-07-20 10:45:00,46.68,46.74,46.66,46.73,49300.0,42.8073,42.8624,42.789,42.8532,49300.0
2021-07-20 10:50:00,46.74,46.83,46.73,46.83,33930.0,42.8624,42.9449,42.8532,42.9449,33930.0
2021-07-20 10:55:00,46.82,46.86,46.78,46.83,256100.0,42.9357,42.9724,42.899,42.9449,256100.0
2021-07-20 11:00:00,46.83,46.87,46.76,46.8,50050.0,42.9449,42.9816,42.8807,42.9174,50050.0
2021-07-20 11:05:00,46.81,46.91,46.81,46.87,51570.0,42.9265,43.0182,42.9265,42.9816,51570.0
2021-07-20 11:10:00,46.84,46.85,46.82,46.84,51920.0,42.9541,42.9632,42.9357,42.9541,51920.0
2021-07-20 11:15:00,46.85,46.86,46.79,46.84,61410.0,42.9632,42.9724,42.9082,42.9541,61410.0
2021-07-20 11:20:00,46.86,46.89,46.84,46.86,43690.0,42.9724,42.9999,42.9541,42.9724,43690.0
2021-07-20 11:25:00,46.88,46.96,46.88,46.89,3423230.0,42.9907,43.0641,42.9907,42.9999,3423230.0
2021-07-20 11:30:00,46.87,46.91,46.86,46.88,64270.0,42.9816,43.0182,42.9724,42.9907,64270.0
2021-07-20 11:35:00,46.88,46.88,46.82,46.85,80150.0,42.9907,42.9907,42.9357,42.9632,80150.0
2021-07-20 11:40:00,46.86,47.06,46.86,47.05,77650.0,42.9724,43.1558,42.9724,43.1466,77650.0
2021-07-20 11:45:00,47.05,47.13,47.03,47.11,71150.0,43.1466,43.22,43.1283,43.2017,71150.0
2021-07-20 11:50:00,47.12,47.14,47.02,47.02,58150.0,43.2108,43.2292,43.1191,43.1191,58150.0
2021-07-20 11:55:00,47.02,47.06,46.98,47.02,33760.0,43.1191,43.1558,43.0824,43.1191,33760.0
2021-07-20 12:00:00,47.0,47.09,46.99,47.05,69620.0,43.1008,43.1833,43.0916,43.1466,69620.0
2021-07-20 12:05:00,47.06,47.08,46.99,47.0,53280.0,43.1558,43.1741,43.0916,43.1008,53280.0
2021-07-20 12:10:00,47.0,47.0,46.96,46.96,52980.0,43.1008,43.1008,43.0641,43.0641,52980.0
2021-07-20 12:15:00,46.96,46.99,46.94,46.96,54950.0,43.0641,43.0916,43.0458,43.0641,54950.0
2021-07-20 12:20:00,46.96,47.0,46.95,46.97,42530.0,43.0641,43.1008,43.0549,43.0733,42530.0
2021-07-20 12:25:00,46.98,47.01,46.96,46.99,60240.0,43.0824,43.11,43.0641,43.0916,60240.0
2021-07-20 12:30:00,46.99,47.04,46.99,47.02,74020.0,43.0916,43.1375,43.0916,43.1191,74020.0
2021-07-20 12:35:00,47.02,47.05,46.98,46.99,63690.0,43.1191,43.1466,43.0824,43.0916,63690.0
2021-07-20 12:40:00,47.0,47.02,46.98,47.01,73760.0,43.1008,43.1191,43.0824,43.11,73760.0
2021-07-20 12:45:00,47.0,47.05,47.0,47.03,63390.0,43.1008,43.1466,43.1008,43.1283,63390.0
2021-07-20 12:50:00,47.06,47.09,47.05,47.05,107100.0,43.1558,43.1833,43.1466,43.1466,107100.0
2021-07-20 12:55:00,47.06,47.1,47.06,47.07,72940.0,43.1558,43.1925,43.1558,43.165,72940.0
2021-07-20 13:00:00,47.06,47.06,46.97,46.97,133880.0,43.1558,43.1558,43.0733,43.0733,133880.0
2021-07-20 13:05:00,46.96,46.98,46.95,46.97,95710.0,43.0641,43.0824,43.0549,43.0733,95710.0
2021-07-20 13:10:00,46.96,47.02,46.96,47.01,32000.0,43.0641,43.1191,43.0641,43.11,32000.0
2021-07-20 13:15:00,46.97,47.06,46.97,47.06,39500.0,43.0733,43.1558,43.0733,43.1558,39500.0
2021-07-20 13:20:00,47.05,47.05,46.97,46.97,50930.0,43.1466,43.1466,43.0733,43.0733,50930.0
2021-07-20 13:25:00,46.97,46.97,46.95,46.96,32180.0,43.0733,43.0733,43.0549,43.0641,32180.0
2021-07-20 13:30:00,46.96,46.99,46.95,46.98,27820.0,43.0641,43.0916,43.0549,43.0824,27820.0
2021-07-20 13:35:00,46.97,46.98,46.96,46.97,51000.0,43.0733,43.0824,43.0641,43.0733,51000.0
2021-07-20 13:40:00,46.96,47.0,46.93,46.93,61300.0,43.0641,43.1008,43.0366,43.0366,61300.0
2021-07-20 13:45:00,46.94,46.95,46.88,46.92,86170.0,43.0458,43.0549,42.9907,43.0274,86170.0
2021-07-20 13:50:00,46.91,46.96,46.91,46.96,51240.0,43.0182,43.0641,43.0182,43.0641,51240.0
2021-07-20 13:55:00,46.95,46.98,46.94,46.98,50240.0,43.0549,43.0824,43.0458,43.0824,50240.0
2021-07-20 14:00:00,46.98,47.04,46.98,47.03,105690.0,43.0824,43.1375,43.0824,43.1283,105690.0
2021-07-20 14:05:00,47.03,47.07,47.03,47.03,91700.0,43.1283,43.165,43.1283,43.1283,91700.0
2021-07-20 14:10:00,47.03,47.06,46.99,47.0,77550.0,43.1283,43.1558,43.0916,43.1008,77550.0
2021-07-20 14:15:00,47.0,47.1,47.0,47.1,78560.0,43.1008,43.1925,43.1008,43.1925,78560.0
2021-07-20 14:20:00,47.1,47.12,47.1,47.11,56120.0,43.1925,43.2108,43.1925,43.2017,56120.0
2021-07-20 14:25:00,47.1,47.16,47.1,47.15,43540.0,43.1925,43.2475,43.1925,43.2383,43540.0
2021-07-20 14:30:00,47.15,47.19,47.15,47.16,115560.0,43.2383,43.275,43.2383,43.2475,115560.0
2021-07-20 14:35:00,47.16,47.17,47.14,47.15,46310.0,43.2475,43.2567,43.2292,43.2383,46310.0
2021-07-20 14:40:00,47.15,47.17,47.11,47.13,73980.0,43.2383,43.2567,43.2017,43.22,73980.0
2021-07-20 14:45:00,47.13,47.14,47.08,47.13,65550.0,43.22,43.2292,43.1741,43.22,65550.0
2021-07-20 14:50:00,47.15,47.16,47.15,47.16,34120.0,43.2383,43.2475,43.2383,43.2475,34120.0
2021-07-20 14:55:00,47.16,47.16,47.11,47.11,97760.0,43.2475,43.2475,43.2017,43.2017,97760.0
2021-07-20 15:00:00,47.11,47.16,47.11,47.15,124670.0,43.2017,43.2475,43.2017,43.2383,124670.0
2021-07-20 15:05:00,47.15,47.2,47.14,47.18,83320.0,43.2383,43.2842,43.2292,43.2658,83320.0
2021-07-20 15:10:00,47.19,47.23,47.13,47.21,163700.0,43.275,43.3117,43.22,43.2934,163700.0
2021-07-20 15:15:00,47.2,47.2,47.14,47.16,44020.0,43.2842,43.2842,43.2292,43.2475,44020.0
2021-07-20 15:20:00,47.16,47.16,47.13,47.16,60520.0,43.2475,43.2475,43.22,43.2475,60520.0
2021-07-20 15:25:00,47.16,47.16,47.04,47.08,108280.0,43.2475,43.2475,43.1375,43.1741,108280.0
2021-07-20 15:30:00,47.08,47.15,47.08,47.12,76970.0,43.1741,43.2383,43.1741,43.2108,76970.0
2021-07-20 15:35:00,47.12,47.16,47.11,47.12,78870.0,43.2108,43.2475,43.2017,43.2108,78870.0
2021-07-20 15:40:00,47.12,47.13,47.05,47.05,116880.0,43.2108,43.22,43.1466,43.1466,116880.0
2021-07-20 15:45:00,47.05,47.05,46.98,46.99,197200.0,43.1466,43.1466,43.0824,43.0916,197200.0
2021-07-20 15:50:00,46.99,47.03,46.91,46.92,546300.0,43.0916,43.1283,43.0182,43.0274,546300.0
2021-07-20 15:55:00,46.93,46.96,46.83,46.85,796450.0,43.0366,43.0641,42.9449,42.9632,796450.0
2021-07-21 09:30:00,46.96,47.03,46.85,47.0,254980.0,43.0641,43.1283,42.9632,43.1008,254980.0
2021-07-21 09:35:00,47.06,47.16,47.01,47.06,127420.0,43.1558,43.2475,43.11,43.1558,127420.0
2021-07-21 09:40:00,47.1,47.27,47.04,47.25,89000.0,43.1925,43.3484,43.1375,43.33,89000.0
2021-07-21 09:45:00,47.24,47.32,47.23,47.26,79830.0,43.3209,43.3942,43.3117,43.3392,79830.0
2021-07-21 09:50:00,47.29,47.44,47.25,47.44,93440.0,43.3667,43.5043,43.33,43.5043,93440.0
2021-07-21 09:55:00,47.42,47.48,47.4,47.44,62690.0,43.4859,43.541,43.4676,43.5043,62690.0
2021-07-21 10:00:00,47.45,47.54,47.45,47.47,33450.0,43.5134,43.596,43.5134,43.5318,33450.0
2021-07-21 10:05:00,47.48,47.48,47.37,47.37,65580.0,43.541,43.541,43.4401,43.4401,65580.0
2021-07-21 10:10:00,47.38,47.42,47.32,47.32,34900.0,43.4493,43.4859,43.3942,43.3942,34900.0
2021-07-21 10:15:00,47.28,47.3,47.23,47.29,27700.0,43.3576,43.3759,43.3117,43.3667,27700.0
2021-07-21 10:20:00,47.33,47.39,47.32,47.38,19600.0,43.4034,43.4584,43.3942,43.4493,19600.0
2021-07-21 10:25:00,47.39,47.44,47.37,47.37,56580.0,43.4584,43.5043,43.4401,43.4401,56580.0
2021-07-21 10:30:00,47.38,47.38,47.26,47.26,45700.0,43.4493,43.4493,43.3392,43.3392,45700.0
2021-07-21 10:35:00,47.29,47.33,47.26,47.26,37700.0,43.3667,43.4034,43.3392,43.3392,37700.0
2021-07-21 10:40:00,47.25,47.29,47.21,47.21,30300.0,43.33,43.3667,43.2934,43.2934,30300.0
2021-07-21 10:45:00,47.2,47.23,47.17,47.2,44640.0,43.2842,43.3117,43.2567,43.2842,44640.0
2021-07-21 10:50:00,47.21,47.23,47.19,47.21,33120.0,43.2934,43.3117,43.275,43.2934,33120.0
2021-07-21 10:55:00,47.22,47.33,47.22,47.31,46340.0,43.3025,43.4034,43.3025,43.3851,46340.0
2021-07-21 11:00:00,47.33,47.42,47.32,47.41,58000.0,43.4034,43.4859,43.3942,43.4768,58000.0
2021-07-21 11:05:00,47.41,47.45,47.41,47.45,33020.0,43.4768,43.5134,43.4768,43.5134,33020.0
2021-07-21 11:10:00,47.42,47.44,47.38,47.4,35920.0,43.4859,43.5043,43.4493,43.4676,35920.0
2021-07-21 11:15:00,47.42,47.44,47.39,47.41,26050.0,43.4859,43.5043,43.4584,43.4768,26050.0
2021-07-21 11:20:00,47.41,47.46,47.4,47.45,21380.0,43.4768,43.5226,43.4676,43.5134,21380.0
2021-07-21 11:25:00,47.45,47.47,47.39,47.41,58960.0,43.5134,43.5318,43.4584,43.4768,58960.0
2021-07-21 11:30:00,47.38,47.44,47.36,47.44,49800.0,43.4493,43.5043,43.4309,43.5043,49800.0
2021-07-21 11:35:00,47.44,47.45,47.42,47.42,21200.0,43.5043,43.5134,43.4859,43.4859,21200.0
2021-07-21 11:40:00,47.42,47.45,47.41,47.41,43740.0,43.4859,43.5134,43.4768,43.4768,43740.0
2021-07-21 11:45:00,47.41,47.45,47.41,47.43,38370.0,43.4768,43.5134,43.4768,43.4951,38370.0
2021-07-21 11:50:00,47.45,47.5,47.43,47.5,74170.0,43.5134,43.5593,43.4951,43.5593,74170.0
2021-07-21 11:55:00,47.52,47.61,47.52,47.59,82420.0,43.5776,43.6602,43.5776,43.6418,82420.0
2021-07-21 12:00:00,47.58,47.62,47.53,47.56,53480.0,43.6327,43.6693,43.5868,43.6143,53480.0
2021-07-21 12:05:00,47.56,47.56,47.53,47.53,38740.0,43.6143,43.6143,43.5868,43.5868,38740.0
2021-07-21 12:10:00,47.53,47.56,47.51,47.53,48710.0,43.5868,43.6143,43.5685,43.5868,48710.0
2021-07-21 12:15:00,47.54,47.59,47.54,47.56,25000.0,43.596,43.6418,43.596,43.6143,25000.0
2021-07-21 12:20:00,47.56,47.59,47.55,47.59,20970.0,43.6143,43.6418,43.6052,43.6418,20970.0
2021-07-21 12:25:00,47.58,47.61,47.56,47.56,60200.0,43.6327,43.6602,43.6143,43.6143,60200.0
2021-07-21 12:30:00,47.56,47.56,47.5,47.52,40000.0,43.6143,43.6143,43.5593,43.5776,40000.0
2021-07-21 12:35:00,47.52,47.54,47.51,47.51,30570.0,43.5776,43.596,43.5685,43.5685,30570.0
2021-07-21 12:40:00,47.51,47.55,47.51,47.55,18970.0,43.5685,43.6052,43.5685,43.6052,18970.0
2021-07-21 12:45:00,47.55,47.59,47.53,47.57,80640.0,43.6052,43.6418,43.5868,43.6235,80640.0
2021-07-21 12:50:00,47.56,47.57,47.53,47.54,33030.0,43.6143,43.6235,43.5868,43.596,33030.0
2021-07-21 12:55:00,47.53,47.53,47.48,47.49,24520.0,43.5868,43.5868,43.541,43.5501,24520.0
2021-07-21 13:00:00,47.51,47.54,47.48,47.51,27350.0,43.5685,43.596,43.541,43.5685,27350.0
2021-07-21 13:05:00,47.52,47.54,47.51,47.54,24430.0,43.5776,43.596,43.5685,43.596,24430.0
2021-07-21 13:10:00,47.53,47.55,47.48,47.52,69330.0,43.5868,43.6052,43.541,43.5776,69330.0
2021-07-21 13:15:00,47.52,47.53,47.5,47.5,44000.0,43.5776,43.5868,43.5593,43.5593,44000.0
2021-07-21 13:20:00,47.5,47.51,47.48,47.51,43770.0,43.5593,43.5685,43.541,43.5685,43770.0
2021-07-21 13:25:00,47.5,47.58,47.5,47.56,31000.0,43.5593,43.6327,43.5593,43.6143,31000.0
2021-07-21 13:30:00,47.56,47.64,47.56,47.6,98980.0,43.6143,43.6877,43.6143,43.651,98980.0
2021-07-21 13:35:00,47.61,47.63,47.6,47.6,25700.0,43.6602,43.6785,43.651,43.651,25700.0
2021-07-21 13:40:00,47.61,47.64,47.6,47.62,27570.0,43.6602,43.6877,43.651,43.6693,27570.0
2021-07-21 13:45:00,47.63,47.63,47.6,47.63,25300.0,43.6785,43.6785,43.651,43.6785,25300.0
2021-07-21 13:50:00,47.64,47.67,47.63,47.64,34470.0,43.6877,43.7152,43.6785,43.6877,34470.0
2021-07-21 13:55:00,47.65,47.69,47.65,47.69,26000.0,43.6969,43.7335,43.6969,43.7335,26000.0
2021-07-21 14:00:00,47.69,47.7,47.66,47.69,30000.0,43.7335,43.7427,43.706,43.7335,30000.0
2021-07-21 14:05:00,47.67,47.7,47.66,47.66,37890.0,43.7152,43.7427,43.706,43.706,37890.0
2021-07-21 14:10:00,47.65,47.68,47.65,47.67,28050.0,43.6969,43.7244,43.6969,43.7152,28050.0
2021-07-21 14:15:00,47.67,47.67,47.63,47.63,41190.0,43.7152,43.7152,43.6785,43.6785,41190.0
2021-07-21 14:20:00,47.65,47.69,47.65,47.66,20710.0,43.6969,43.7335,43.6969,43.706,20710.0
2021-07-21 14:25:00,47.66,47.72,47.66,47.72,21180.0,43.706,43.761,43.706,43.761,21180.0
2021-07-21 14:30:00,47.72,47.73,47.7,47.73,48620.0,43.761,43.7702,43.7427,43.7702,48620.0
2021-07-21 14:35:00,47.72,47.72,47.68,47.69,36460.0,43.761,43.761,43.7244,43.7335,36460.0
2021-07-21 14:40:00,47.69,47.73,47.69,47.71,41840.0,43.7335,43.7702,43.7335,43.7519,41840.0
2021-07-21 14:45:00,47.71,47.72,47.69,47.69,29990.0,43.7519,43.761,43.7335,43.7335,29990.0
2021-07-21 14:50:00,47.69,47.71,47.69,47.7,38380.0,43.7335,43.7519,43.7335,43.7427,38380.0
2021-07-21 14:55:00,47.72,47.74,47.7,47.72,20980.0,43.761,43.7794,43.7427,43.761,20980.0
2021-07-21 15:00:00,47.72,47.76,47.71,47.74,101650.0,43.761,43.7977,43.7519,43.7794,101650.0
2021-07-21 15:05:00,47.76,47.76,47.73,47.75,100810.0,43.7977,43.7977,43.7702,43.7886,100810.0
2021-07-21 15:10:00,47.76,47.78,47.73,47.74,44260.0,43.7977,43.8161,43.7702,43.7794,44260.0
2021-07-21 15:15:00,47.74,47.74,47.7,47.73,159510.0,43.7794,43.7794,43.7427,43.7702,159510.0
2021-07-21 15:20:00,47.74,47.74,47.68,47.68,43540.0,43.7794,43.7794,43.7244,43.7244,43540.0
2021-07-21 15:25:00,47.68,47.72,47.68,47.72,61890.0,43.7244,43.761,43.7244,43.761,61890.0
2021-07-21 15:30:00,47.73,47.78,47.71,47.77,67960.0,43.7702,43.8161,43.7519,43.8069,67960.0
2021-07-21 15:35:00,47.78,47.79,47.77,47.79,79580.0,43.8161,43.8252,43.8069,43.8252,79580.0
2021-07-21 15:40:00,47.79,47.79,47.76,47.77,94000.0,43.8252,43.8252,43.7977,43.8069,94000.0
2021-07-21 15:45:00,47.79,47.8,47.7,47.7,119020.0,43.8252,43.8344,43.7427,43.7427,119020.0
2021-07-21 15:50:00,47.69,47.89,47.67,47.88,363020.0,43.7335,43.9169,43.7152,43.9078,363020.0
2021-07-21 15:55:00,47.88,47.93,47.84,47.91,686260.0,43.9078,43.9536,43.8711,43.9353,686260.0
2021-07-22 09:30:00,47.68,47.71,47.53,47.57,239830.0,43.7244,43.7519,43.5868,43.6235,239830.0
2021-07-22 09:35:00,47.61,47.9,47.59,47.81,80060.0,43.6602,43.9261,43.6418,43.8436,80060.0
2021-07-22 09:40:00,47.81,47.84,47.69,47.74,118080.0,43.8436,43.8711,43.7335,43.7794,118080.0
2021-07-22 09:45:00,47.71,47.72,47.58,47.6,53140.0,43.7519,43.761,43.6327,43.651,53140.0
2021-07-22 09:50:00,47.61,47.68,47.56,47.59,59000.0,43.6602,43.7244,43.6143,43.6418,59000.0
2021-07-22 09:55:00,47.57,47.64,47.55,47.64,48000.0,43.6235,43.6877,43.6052,43.6877,48000.0
2021-07-22 10:00:00,47.65,47.75,47.57,47.6,59500.0,43.6969,43.7886,43.6235,43.651,59500.0
2021-07-22 10:05:00,47.58,47.63,47.52,47.54,129880.0,43.6327,43.6785,43.5776,43.596,129880.0
2021-07-22 10:10:00,47.52,47.54,47.47,47.51,390180.0,43.5776,43.596,43.5318,43.5685,390180.0
2021-07-22 10:15:00,47.55,47.6,47.51,47.6,53970.0,43.6052,43.651,43.5685,43.651,53970.0
2021-07-22 10:20:00,47.61,47.65,47.55,47.62,41010.0,43.6602,43.6969,43.6052,43.6693,41010.0
2021-07-22 10:25:00,47.62,47.75,47.61,47.73,20800.0,43.6693,43.7886,43.6602,43.7702,20800.0
2021-07-22 10:30:00,47.72,47.72,47.64,47.67,36230.0,43.761,43.761,43.6877,43.7152,36230.0
2021-07-22 10:35:00,47.67,47.71,47.67,47.69,21790.0,43.7152,43.7519,43.7152,43.7335,21790.0
2021-07-22 10:40:00,47.68,47.71,47.65,47.71,21180.0,43.7244,43.7519,43.6969,43.7519,21180.0
2021-07-22 10:45:00,47.71,47.71,47.65,47.65,25110.0,43.7519,43.7519,43.6969,43.6969,25110.0
2021-07-22 10:50:00,47.64,47.7,47.64,47.68,23740.0,43.6877,43.7427,43.6877,43.7244,23740.0
2021-07-22 10:55:00,47.68,47.69,47.66,47.69,20840.0,43.7244,43.7335,43.706,43.7335,20840.0
2021-07-22 11:00:00,47.68,47.7,47.67,47.69,29950.0,43.7244,43.7427,43.7152,43.7335,29950.0
2021-07-22 11:05:00,47.67,47.68,47.59,47.59,29230.0,43.7152,43.7244,43.6418,43.6418,29230.0
2021-07-22 11:10:00,47.61,47.61,47.54,47.56,15550.0,43.6602,43.6602,43.596,43.6143,15550.0
2021-07-22 11:15:00,47.5,47.51,47.45,47.51,26570.0,43.5593,43.5685,43.5134,43.5685,26570.0
2021-07-22 11:20:00,47.54,47.56,47.51,47.56,20420.0,43.596,43.6143,43.5685,43.6143,20420.0
2021-07-22 11:25:00,47.6,47.62,47.56,47.6,19040.0,43.651,43.6693,43.6143,43.651,19040.0
2021-07-22 11:30:00,47.6,47.61,47.57,47.57,13130.0,43.651,43.6602,43.6235,43.6235,13130.0
2021-07-22 11:35:00,47.61,47.63,47.6,47.62,12130.0,43.6602,43.6785,43.651,43.6693,12130.0
2021-07-22 11:40:00,47.61,47.62,47.55,47.58,21090.0,43.6602,43.6693,43.6052,43.6327,21090.0
2021-07-22 11:45:00,47.62,47.64,47.57,47.64,15780.0,43.6693,43.6877,43.6235,43.6877,15780.0
2021-07-22 11:50:00,47.62,47.7,47.61,47.7,24500.0,43.6693,43.7427,43.6602,43.7427,24500.0
2021-07-22 11:55:00,47.69,47.7,47.66,47.69,17270.0,43.7335,43.7427,43.706,43.7335,17270.0
2021-07-22 12:00:00,47.69,47.71,47.62,47.62,39270.0,43.7335,43.7519,43.6693,43.6693,39270.0
2021-07-22 12:05:00,47.59,47.59,47.55,47.55,18770.0,43.6418,43.6418,43.6052,43.6052,18770.0
2021-07-22 12:10:00,47.55,47.58,47.54,47.57,14000.0,43.6052,43.6327,43.596,43.6235,14000.0
2021-07-22 12:15:00,47.57,47.61,47.56,47.57,14830.0,43.6235,43.6602,43.6143,43.6235,14830.0
2021-07-22 12:20:00,47.57,47.58,47.54,47.58,16000.0,43.6235,43.6327,43.596,43.6327,16000.0
2021-07-22 12:25:00,47.56,47.63,47.56,47.61,118080.0,43.6143,43.6785,43.6143,43.6602,118080.0
2021-07-22 12:30:00,47.64,47.64,47.61,47.61,12660.0,43.6877,43.6877,43.6602,43.6602,12660.0
2021-07-22 12:35:00,47.63,47.66,47.63,47.63,14000.0,43.6785,43.706,43.6785,43.6785,14000.0
2021-07-22 12:40:00,47.64,47.65,47.63,47.63,22080.0,43.6877,43.6969,43.6785,43.6785,22080.0
2021-07-22 12:45:00,47.62,47.62,47.56,47.56,34300.0,43.6693,43.6693,43.6143,43.6143,34300.0
2021-07-22 12:50:00,47.54,47.6,47.54,47.57,16000.0,43.596,43.651,43.596,43.6235,16000.0
2021-07-22 12:55:00,47.58,47.62,47.58,47.61,10370.0,43.6327,43.6693,43.6327,43.6602,10370.0
2021-07-22 13:00:00,47.63,47.63,47.56,47.59,40450.0,43.6785,43.6785,43.6143,43.6418,40450.0
2021-07-22 13:05:00,47.59,47.61,47.59,47.6,30350.0,43.6418,43.6602,43.6418,43.651,30350.0
2021-07-22 13:10:00,47.6,47.6,47.59,47.59,31830.0,43.651,43.651,43.6418,43.6418,31830.0
2021-07-22 13:15:00,47.58,47.6,47.55,47.6,44240.0,43.6327,43.651,43.6052,43.651,44240.0
2021-07-22 13:20:00,47.59,47.59,47.51,47.53,95890.0,43.6418,43.6418,43.5685,43.5868,95890.0
2021-07-22 13:25:00,47.54,47.56,47.52,47.56,6000.0,43.596,43.6143,43.5776,43.6143,6000.0
2021-07-22 13:30:00,47.55,47.56,47.52,47.54,44010.0,43.6052,43.6143,43.5776,43.596,44010.0
2021-07-22 13:35:00,47.55,47.58,47.55,47.58,23990.0,43.6052,43.6327,43.6052,43.6327,23990.0
2021-07-22 13:40:00,47.57,47.58,47.55,47.57,10300.0,43.6235,43.6327,43.6052,43.6235,10300.0
2021-07-22 13:45:00,47.56,47.59,47.55,47.58,43330.0,43.6143,43.6418,43.6052,43.6327,43330.0
2021-07-22 13:50:00,47.58,47.6,47.57,47.6,27470.0,43.6327,43.651,43.6235,43.651,27470.0
2021-07-22 13:55:00,47.59,47.6,47.58,47.59,24150.0,43.6418,43.651,43.6327,43.6418,24150.0
2021-07-22 14:00:00,47.58,47.58,47.56,47.58,7120.0,43.6327,43.6327,43.6143,43.6327,7120.0
2021-07-22 14:05:00,47.59,47.6,47.55,47.56,32900.0,43.6418,43.651,43.6052,43.6143,32900.0
2021-07-22 14:10:00,47.57,47.58,47.57,47.57,71520.0,43.6235,43.6327,43.6235,43.6235,71520.0
2021-07-22 14:15:00,47.56,47.57,47.54,47.54,13280.0,43.6143,43.6235,43.596,43.596,13280.0
2021-07-22 14:20:00,47.56,47.56,47.52,47.54,59340.0,43.6143,43.6143,43.5776,43.596,59340.0
2021-07-22 14:25:00,47.52,47.53,47.51,47.51,24260.0,43.5776,43.5868,43.5685,43.5685,24260.0
2021-07-22 14:30:00,47.53,47.53,47.5,47.51,50610.0,43.5868,43.5868,43.5593,43.5685,50610.0
2021-07-22 14:35:00,47.51,47.51,47.46,47.47,48030.0,43.5685,43.5685,43.5226,43.5318,48030.0
2021-07-22 14:40:00,47.49,47.49,47.45,47.46,60530.0,43.5501,43.5501,43.5134,43.5226,60530.0
2021-07-22 14:45:00,47.46,47.52,47.46,47.49,59950.0,43.5226,43.5776,43.5226,43.5501,59950.0
2021-07-22 14:50:00,47.5,47.51,47.46,47.49,26300.0,43.5593,43.5685,43.5226,43.5501,26300.0
2021-07-22 14:55:00,47.49,47.54,47.49,47.54,34010.0,43.5501,43.596,43.5501,43.596,34010.0
2021-07-22 15:00:00,47.52,47.54,47.52,47.54,21000.0,43.5776,43.596,43.5776,43.596,21000.0
2021-07-22 15:05:00,47.54,47.54,47.5,47.5,56790.0,43.596,43.596,43.5593,43.5593,56790.0
2021-07-22 15:10:00,47.51,47.51,47.5,47.5,27170.0,43.5685,43.5685,43.5593,43.5593,27170.0
2021-07-22 15:15:00,47.51,47.55,47.5,47.54,38840.0,43.5685,43.6052,43.5593,43.596,38840.0
2021-07-22 15:20:00,47.53,47.56,47.51,47.54,94840.0,43.5868,43.6143,43.5685,43.596,94840.0
2021-07-22 15:25:00,47.56,47.59,47.55,47.56,36550.0,43.6143,43.6418,43.6052,43.6143,36550.0
2021-07-22 15:30:00,47.55,47.57,47.53,47.57,17700.0,43.6052,43.6235,43.5868,43.6235,17700.0
2021-07-22 15:35:00,47.57,47.57,47.53,47.54,32620.0,43.6235,43.6235,43.5868,43.596,32620.0
2021-07-22 15:40:00,47.54,47.54,47.52,47.53,25160.0,43.596,43.596,43.5776,43.5868,25160.0
2021-07-22 15:45:00,47.55,47.55,47.52,47.53,27790.0,43.6052,43.6052,43.5776,43.5868,27790.0
2021-07-22 15:50:00,47.55,47.65,47.54,47.6,129890.0,43.6052,43.6969,43.596,43.651,129890.0
2021-07-22 15:55:00,47.61,47.66,47.6,47.64,228820.0,43.6602,43.706,43.651,43.6877,228820.0
2021-07-23 09:30:00,48.0,48.0,47.77,47.77,335660.0,44.0178,44.0178,43.8069,43.8069,335660.0
2021-07-23 09:35:00,47.75,47.89,47.7,47.83,63530.0,43.7886,43.9169,43.7427,43.8619,63530.0
2021-07-23 09:40:00,47.8,47.8,47.68,47.77,55210.0,43.8344,43.8344,43.7244,43.8069,55210.0
2021-07-23 09:45:00,47.81,47.84,47.76,47.8,89950.0,43.8436,43.8711,43.7977,43.8344,89950.0
2021-07-23 09:50:00,47.78,47.78,47.7,47.74,18000.0,43.8161,43.8161,43.7427,43.7794,18000.0
2021-07-23 09:55:00,47.77,47.8,47.74,47.75,28140.0,43.8069,43.8344,43.7794,43.7886,28140.0
2021-07-23 10:00:00,47.74,47.8,47.74,47.8,45680.0,43.7794,43.8344,43.7794,43.8344,45680.0
2021-07-23 10:05:00,47.79,47.8,47.76,47.77,99420.0,43.8252,43.8344,43.7977,43.8069,99420.0
2021-07-23 10:10:00,47.8,47.8,47.71,47.71,126270.0,43.8344,43.8344,43.7519,43.7519,126270.0
2021-07-23 10:15:00,47.72,47.85,47.72,47.83,65490.0,43.761,43.8803,43.761,43.8619,65490.0
2021-07-23 10:20:00,47.82,47.89,47.81,47.82,42120.0,43.8528,43.9169,43.8436,43.8528,42120.0
2021-07-23 10:25:00,47.81,47.81,47.74,47.8,77960.0,43.8436,43.8436,43.7794,43.8344,77960.0
2021-07-23 10:30:00,47.83,47.87,47.83,47.87,100210.0,43.8619,43.8986,43.8619,43.8986,100210.0
2021-07-23 10:35:00,47.86,47.92,47.85,47.89,65610.0,43.8894,43.9445,43.8803,43.9169,65610.0
2021-07-23 10:40:00,47.89,47.93,47.89,47.91,28780.0,43.9169,43.9536,43.9169,43.9353,28780.0
2021-07-23 10:45:00,47.91,47.93,47.88,47.92,35000.0,43.9353,43.9536,43.9078,43.9445,35000.0
2021-07-23 10:50:00,47.92,47.98,47.92,47.97,44070.0,43.9445,43.9995,43.9445,43.9903,44070.0
2021-07-23 10:55:00,47.96,48.04,47.96,48.04,103590.0,43.9811,44.0545,43.9811,44.0545,103590.0
2021-07-23 11:00:00,48.04,48.08,48.01,48.04,101380.0,44.0545,44.0912,44.027,44.0545,101380.0
2021-07-23 11:05:00,48.04,48.05,48.02,48.03,24750.0,44.0545,44.0637,44.0362,44.0453,24750.0
2021-07-23 11:10:00,48.04,48.15,48.03,48.13,65990.0,44.0545,44.1554,44.0453,44.137,65990.0
2021-07-23 11:15:00,48.15,48.19,48.14,48.17,104900.0,44.1554,44.1921,44.1462,44.1737,104900.0
2021-07-23 11:20:00,48.15,48.19,48.15,48.19,108670.0,44.1554,44.1921,44.1554,44.1921,108670.0
2021-07-23 11:25:00,48.19,48.26,48.18,48.26,92030.0,44.1921,44.2562,44.1829,44.2562,92030.0
2021-07-23 11:30:00,48.29,48.35,48.27,48.29,116200.0,44.2838,44.3388,44.2654,44.2838,116200.0
2021-07-23 11:35:00,48.29,48.35,48.26,48.28,121800.0,44.2838,44.3388,44.2562,44.2746,121800.0
2021-07-23 11:40:00,48.29,48.31,48.26,48.28,68450.0,44.2838,44.3021,44.2562,44.2746,68450.0
2021-07-23 11:45:00,48.28,48.34,48.27,48.34,38410.0,44.2746,44.3296,44.2654,44.3296,38410.0
2021-07-23 11:50:00,48.33,48.34,48.3,48.31,54750.0,44.3204,44.3296,44.2929,44.3021,54750.0
2021-07-23 11:55:00,48.3,48.31,48.23,48.24,40410.0,44.2929,44.3021,44.2287,44.2379,40410.0
2021-07-23 12:00:00,48.24,48.25,48.19,48.2,58370.0,44.2379,44.2471,44.1921,44.2012,58370.0
2021-07-23 12:05:00,48.19,48.23,48.18,48.23,15070.0,44.1921,44.2287,44.1829,44.2287,15070.0
2021-07-23 12:10:00,48.23,48.27,48.23,48.24,43040.0,44.2287,44.2654,44.2287,44.2379,43040.0
2021-07-23 12:15:00,48.26,48.26,48.24,48.24,17150.0,44.2562,44.2562,44.2379,44.2379,17150.0
2021-07-23 12:20:00,48.26,48.3,48.25,48.28,35100.0,44.2562,44.2929,44.2471,44.2746,35100.0
2021-07-23 12:25:00,48.27,48.28,48.21,48.21,43280.0,44.2654,44.2746,44.2104,44.2104,43280.0
2021-07-23 12:30:00,48.21,48.24,48.2,48.21,31010.0,44.2104,44.2379,44.2012,44.2104,31010.0
2021-07-23 12:35:00,48.22,48.22,48.17,48.2,29170.0,44.2196,44.2196,44.1737,44.2012,29170.0
2021-07-23 12:40:00,48.21,48.26,48.21,48.21,36060.0,44.2104,44.2562,44.2104,44.2104,36060.0
2021-07-23 12:45:00,48.2,48.22,48.18,48.21,28810.0,44.2012,44.2196,44.1829,44.2104,28810.0
2021-07-23 12:50:00,48.21,48.21,48.18,48.19,8250.0,44.2104,44.2104,44.1829,44.1921,8250.0
2021-07-23 12:55:00,48.19,48.21,48.17,48.21,24770.0,44.1921,44.2104,44.1737,44.2104,24770.0
2021-07-23 13:00:00,48.2,48.22,48.18,48.18,32520.0,44.2012,44.2196,44.1829,44.1829,32520.0
2021-07-23 13:05:00,48.19,48.22,48.19,48.22,29880.0,44.1921,44.2196,44.1921,44.2196,29880.0
2021-07-23 13:10:00,48.23,48.26,48.22,48.26,48040.0,44.2287,44.2562,44.2196,44.2562,48040.0
2021-07-23 13:15:00,48.26,48.28,48.24,48.28,36780.0,44.2562,44.2746,44.2379,44.2746,36780.0
2021-07-23 13:20:00,48.3,48.32,48.27,48.3,27130.0,44.2929,44.3113,44.2654,44.2929,27130.0
2021-07-23 13:25:00,48.3,48.32,48.27,48.27,30840.0,44.2929,44.3113,44.2654,44.2654,30840.0
2021-07-23 13:30:00,48.25,48.27,48.24,48.26,22780.0,44.2471,44.2654,44.2379,44.2562,22780.0
2021-07-23 13:35:00,48.25,48.27,48.24,48.26,28310.0,44.2471,44.2654,44.2379,44.2562,28310.0
2021-07-23 13:40:00,48.27,48.27,48.23,48.26,47880.0,44.2654,44.2654,44.2287,44.2562,47880.0
2021-07-23 13:45:00,48.26,48.28,48.25,48.28,38890.0,44.2562,44.2746,44.2471,44.2746,38890.0
2021-07-23 13:50:00,48.29,48.29,48.26,48.27,23960.0,44.2838,44.2838,44.2562,44.2654,23960.0
2021-07-23 13:55:00,48.27,48.27,48.2,48.22,104470.0,44.2654,44.2654,44.2012,44.2196,104470.0
2021-07-23 14:00:00,48.22,48.24,48.21,48.23,40930.0,44.2196,44.2379,44.2104,44.2287,40930.0
2021-07-23 14:05:00,48.23,48.26,48.22,48.26,40010.0,44.2287,44.2562,44.2196,44.2562,40010.0
2021-07-23 14:10:00,48.25,48.26,48.23,48.26,29200.0,44.2471,44.2562,44.2287,44.2562,29200.0
2021-07-23 14:15:00,48.25,48.27,48.25,48.25,23000.0,44.2471,44.2654,44.2471,44.2471,23000.0
2021-07-23 14:20:00,48.25,48.25,48.21,48.21,20390.0,44.2471,44.2471,44.2104,44.2104,20390.0
2021-07-23 14:25:00,48.21,48.24,48.21,48.23,33320.0,44.2104,44.2379,44.2104,44.2287,33320.0
2021-07-23 14:30:00,48.23,48.24,48.21,48.21,30920.0,44.2287,44.2379,44.2104,44.2104,30920.0
2021-07-23 14:35:00,48.21,48.24,48.21,48.24,13620.0,44.2104,44.2379,44.2104,44.2379,13620.0
2021-07-23 14:40:00,48.23,48.24,48.21,48.23,39000.0,44.2287,44.2379,44.2104,44.2287,39000.0
2021-07-23 14:45:00,48.22,48.23,48.21,48.22,43000.0,44.2196,44.2287,44.2104,44.2196,43000.0
2021-07-23 14:50:00,48.23,48.23,48.2,48.21,40100.0,44.2287,44.2287,44.2012,44.2104,40100.0
2021-07-23 14:55:00,48.21,48.23,48.21,48.22,59810.0,44.2104,44.2287,44.2104,44.2196,59810.0
2021-07-23 15:00:00,48.23,48.23,48.21,48.22,41910.0,44.2287,44.2287,44.2104,44.2196,41910.0
2021-07-23 15:05:00,48.22,48.24,48.21,48.22,47110.0,44.2196,44.2379,44.2104,44.2196,47110.0
2021-07-23 15:10:00,48.24,48.24,48.19,48.2,50410.0,44.2379,44.2379,44.1921,44.2012,50410.0
2021-07-23 15:15:00,48.22,48.24,48.19,48.23,40790.0,44.2196,44.2379,44.1921,44.2287,40790.0
2021-07-23 15:20:00,48.24,48.24,48.2,48.21,44400.0,44.2379,44.2379,44.2012,44.2104,44400.0
2021-07-23 15:25:00,48.21,48.24,48.2,48.24,52260.0,44.2104,44.2379,44.2012,44.2379,52260.0
2021-07-23 15:30:00,48.24,48.28,48.24,48.27,56360.0,44.2379,44.2746,44.2379,44.2654,56360.0
2021-07-23 15:35:00,48.29,48.33,48.27,48.33,96280.0,44.2838,44.3204,44.2654,44.3204,96280.0
2021-07-23 15:40:00,48.33,48.36,48.32,48.32,126320.0,44.3204,44.348,44.3113,44.3113,126320.0
2021-07-23 15:45:00,48.32,48.34,48.3,48.32,115080.0,44.3113,44.3296,44.2929,44.3113,115080.0
2021-07-23 15:50:00,48.35,48.35,48.27,48.3,223850.0,44.3388,44.3388,44.2654,44.2929,223850.0
2021-07-23 15:55:00,48.32,48.34,48.25,48.32,602130.0,44.3113,44.3296,44.2471,44.3113,602130.0
2021-07-26 09:30:00,48.11,48.22,48.04,48.2,253190.0,44.1187,44.2196,44.0545,44.2012,253190.0
2021-07-26 09:35:00,48.24,48.36,48.24,48.33,57300.0,44.2379,44.348,44.2379,44.3204,57300.0
2021-07-26 09:40:00,48.34,48.36,48.17,48.21,44920.0,44.3296,44.348,44.1737,44.2104,44920.0
2021-07-26 09:45:00,48.22,48.27,48.12,48.15,22950.0,44.2196,44.2654,44.1279,44.1554,22950.0
2021-07-26 09:50:00,48.17,48.24,48.16,48.24,24130.0,44.1737,44.2379,44.1645,44.2379,24130.0
2021-07-26 09:55:00,48.23,48.24,48.17,48.21,40860.0,44.2287,44.2379,44.1737,44.2104,40860.0
2021-07-26 10:00:00,48.21,48.31,48.19,48.27,23760.0,44.2104,44.3021,44.1921,44.2654,23760.0
2021-07-26 10:05:00,48.27,48.29,48.18,48.18,71870.0,44.2654,44.2838,44.1829,44.1829,71870.0
2021-07-26 10:10:00,48.18,48.18,48.08,48.13,43530.0,44.1829,44.1829,44.0912,44.137,43530.0
2021-07-26 10:15:00,48.14,48.15,48.1,48.13,14000.0,44.1462,44.1554,44.1095,44.137,14000.0
2021-07-26 10:20:00,48.1,48.11,48.05,48.09,21210.0,44.1095,44.1187,44.0637,44.1004,21210.0
2021-07-26 10:25:00,48.09,48.14,48.03,48.06,57000.0,44.1004,44.1462,44.0453,44.0728,57000.0
2021-07-26 10:30:00,48.05,48.12,48.05,48.12,41300.0,44.0637,44.1279,44.0637,44.1279,41300.0
2021-07-26 10:35:00,48.13,48.18,48.11,48.16,25960.0,44.137,44.1829,44.1187,44.1645,25960.0
2021-07-26 10:40:00,48.15,48.18,48.14,48.14,12300.0,44.1554,44.1829,44.1462,44.1462,12300.0
2021-07-26 10:45:00,48.13,48.14,48.08,48.1,26920.0,44.137,44.1462,44.0912,44.1095,26920.0
2021-07-26 10:50:00,48.1,48.16,48.1,48.15,14000.0,44.1095,44.1645,44.1095,44.1554,14000.0
2021-07-26 10:55:00,48.16,48.21,48.16,48.19,40370.0,44.1645,44.2104,44.1645,44.1921,40370.0
2021-07-26 11:00:00,48.19,48.29,48.19,48.19,41650.0,44.1921,44.2838,44.1921,44.1921,41650.0
2021-07-26 11:05:00,48.2,48.25,48.19,48.19,20000.0,44.2012,44.2471,44.1921,44.1921,20000.0
2021-07-26 11:10:00,48.19,48.24,48.19,48.21,37650.0,44.1921,44.2379,44.1921,44.2104,37650.0
2021-07-26 11:15:00,48.24,48.24,48.19,48.23,18000.0,44.2379,44.2379,44.1921,44.2287,18000.0
2021-07-26 11:20:00,48.24,48.24,48.2,48.23,18000.0,44.2379,44.2379,44.2012,44.2287,18000.0
2021-07-26 11:25:00,48.22,48.26,48.19,48.25,34000.0,44.2196,44.2562,44.1921,44.2471,34000.0
2021-07-26 11:30:00,48.25,48.28,48.25,48.27,16810.0,44.2471,44.2746,44.2471,44.2654,16810.0
2021-07-26 11:35:00,48.27,48.31,48.27,48.3,21310.0,44.2654,44.3021,44.2654,44.2929,21310.0
2021-07-26 11:40:00,48.3,48.31,48.26,48.26,23420.0,44.2929,44.3021,44.2562,44.2562,23420.0
2021-07-26 11:45:00,48.26,48.27,48.24,48.27,24030.0,44.2562,44.2654,44.2379,44.2654,24030.0
2021-07-26 11:50:00,48.26,48.26,48.24,48.26,11780.0,44.2562,44.2562,44.2379,44.2562,11780.0
2021-07-26 11:55:00,48.27,48.3,48.26,48.28,28180.0,44.2654,44.2929,44.2562,44.2746,28180.0
2021-07-26 12:00:00,48.25,48.29,48.24,48.25,22100.0,44.2471,44.2838,44.2379,44.2471,22100.0
2021-07-26 12:05:00,48.24,48.25,48.23,48.23,35190.0,44.2379,44.2471,44.2287,44.2287,35190.0
2021-07-26 12:10:00,48.23,48.24,48.2,48.2,33800.0,44.2287,44.2379,44.2012,44.2012,33800.0
2021-07-26 12:15:00,48.19,48.19,48.14,48.18,44000.0,44.1921,44.1921,44.1462,44.1829,44000.0
2021-07-26 12:20:00,48.15,48.19,48.15,48.19,14920.0,44.1554,44.1921,44.1554,44.1921,14920.0
2021-07-26 12:25:00,48.2,48.24,48.19,48.19,24300.0,44.2012,44.2379,44.1921,44.1921,24300.0
2021-07-26 12:30:00,48.17,48.17,48.11,48.13,22540.0,44.1737,44.1737,44.1187,44.137,22540.0
2021-07-26 12:35:00,48.11,48.15,48.1,48.14,49230.0,44.1187,44.1554,44.1095,44.1462,49230.0
2021-07-26 12:40:00,48.12,48.12,48.06,48.07,17440.0,44.1279,44.1279,44.0728,44.082,17440.0
2021-07-26 12:45:00,48.05,48.1,48.03,48.1,29990.0,44.0637,44.1095,44.0453,44.1095,29990.0
2021-07-26 12:50:00,48.08,48.08,48.07,48.07,10080.0,44.0912,44.0912,44.082,44.082,10080.0
2021-07-26 12:55:00,48.08,48.08,48.04,48.04,14000.0,44.0912,44.0912,44.0545,44.0545,14000.0
2021-07-26 13:00:00,48.05,48.06,48.04,48.05,20480.0,44.0637,44.0728,44.0545,44.0637,20480.0
2021-07-26 13:05:00,48.05,48.05,48.01,48.04,22100.0,44.0637,44.0637,44.027,44.0545,22100.0
2021-07-26 13:10:00,48.04,48.05,48.03,48.05,27300.0,44.0545,44.0637,44.0453,44.0637,27300.0
2021-07-26 13:15:00,48.04,48.08,48.02,48.08,49640.0,44.0545,44.0912,44.0362,44.0912,49640.0
2021-07-26 13:20:00,48.07,48.09,48.06,48.06,43420.0,44.082,44.1004,44.0728,44.0728,43420.0
2021-07-26 13:25:00,48.06,48.07,48.04,48.04,22200.0,44.0728,44.082,44.0545,44.0545,22200.0
2021-07-26 13:30:00,48.03,48.04,47.97,47.97,45270.0,44.0453,44.0545,43.9903,43.9903,45270.0
2021-07-26 13:35:00,47.97,48.02,47.97,48.01,55380.0,43.9903,44.0362,43.9903,44.027,55380.0
2021-07-26 13:40:00,48.02,48.04,48.01,48.03,41510.0,44.0362,44.0545,44.027,44.0453,41510.0
2021-07-26 13:45:00,48.02,48.04,48.02,48.04,14080.0,44.0362,44.0545,44.0362,44.0545,14080.0
2021-07-26 13:50:00,48.04,48.05,48.03,48.04,34090.0,44.0545,44.0637,44.0453,44.0545,34090.0
2021-07-26 13:55:00,48.04,48.07,48.04,48.06,11200.0,44.0545,44.082,44.0545,44.0728,11200.0
2021-07-26 14:00:00,48.06,48.08,48.03,48.06,22000.0,44.0728,44.0912,44.0453,44.0728,22000.0
2021-07-26 14:05:00,48.06,48.14,48.05,48.13,36210.0,44.0728,44.1462,44.0637,44.137,36210.0
2021-07-26 14:10:00,48.13,48.14,48.09,48.09,29790.0,44.137,44.1462,44.1004,44.1004,29790.0
2021-07-26 14:15:00,48.1,48.13,48.07,48.11,28410.0,44.1095,44.137,44.082,44.1187,28410.0
2021-07-26 14:20:00,48.1,48.14,48.09,48.12,31940.0,44.1095,44.1462,44.1004,44.1279,31940.0
2021-07-26 14:25:00,48.1,48.16,48.09,48.16,22380.0,44.1095,44.1645,44.1004,44.1645,22380.0
2021-07-26 14:30:00,48.15,48.16,48.15,48.15,7000.0,44.1554,44.1645,44.1554,44.1554,7000.0
2021-07-26 14:35:00,48.15,48.19,48.14,48.16,19180.0,44.1554,44.1921,44.1462,44.1645,19180.0
2021-07-26 14:40:00,48.15,48.21,48.15,48.19,17780.0,44.1554,44.2104,44.1554,44.1921,17780.0
2021-07-26 14:45:00,48.2,48.23,48.19,48.22,20800.0,44.2012,44.2287,44.1921,44.2196,20800.0
2021-07-26 14:50:00,48.22,48.22,48.18,48.19,27000.0,44.2196,44.2196,44.1829,44.1921,27000.0
2021-07-26 14:55:00,48.2,48.22,48.18,48.21,38380.0,44.2012,44.2196,44.1829,44.2104,38380.0
2021-07-26 15:00:00,48.21,48.24,48.21,48.23,11000.0,44.2104,44.2379,44.2104,44.2287,11000.0
2021-07-26 15:05:00,48.24,48.24,48.21,48.23,31120.0,44.2379,44.2379,44.2104,44.2287,31120.0
2021-07-26 15:10:00,48.23,48.26,48.23,48.25,15810.0,44.2287,44.2562,44.2287,44.2471,15810.0
2021-07-26 15:15:00,48.24,48.24,48.2,48.2,41340.0,44.2379,44.2379,44.2012,44.2012,41340.0
2021-07-26 15:20:00,48.21,48.23,48.21,48.21,17840.0,44.2104,44.2287,44.2104,44.2104,17840.0
2021-07-26 15:25:00,48.19,48.23,48.19,48.23,33210.0,44.1921,44.2287,44.1921,44.2287,33210.0
2021-07-26 15:30:00,48.23,48.25,48.2,48.2,24000.0,44.2287,44.2471,44.2012,44.2012,24000.0
2021-07-26 15:35:00,48.18,48.22,48.18,48.21,56050.0,44.1829,44.2196,44.1829,44.2104,56050.0
2021-07-26 15:40:00,48.2,48.22,48.15,48.16,48100.0,44.2012,44.2196,44.1554,44.1645,48100.0
2021-07-26 15:45:00,48.17,48.17,48.15,48.16,37560.0,44.1737,44.1737,44.1554,44.1645,37560.0
2021-07-26 15:50:00,48.16,48.18,48.08,48.14,204110.0,44.1645,44.1829,44.0912,44.1462,204110.0
2021-07-26 15:55:00,48.13,48.24,48.13,48.24,318660.0,44.137,44.2379,44.137,44.2379,318660.0
2021-07-27 09:30:00,48.13,48.18,47.81,47.86,353570.0,44.137,44.1829,43.8436,43.8894,353570.0
2021-07-27 09:35:00,47.93,48.05,47.88,47.88,65460.0,43.9536,44.0637,43.9078,43.9078,65460.0
2021-07-27 09:40:00,47.89,47.89,47.83,47.85,104140.0,43.9169,43.9169,43.8619,43.8803,104140.0
2021-07-27 09:45:00,47.85,48.05,47.85,48.03,60000.0,43.8803,44.0637,43.8803,44.0453,60000.0
2021-07-27 09:50:00,48.04,48.07,47.91,47.93,55000.0,44.0545,44.082,43.9353,43.9536,55000.0
2021-07-27 09:55:00,47.9,47.91,47.79,47.8,37400.0,43.9261,43.9353,43.8252,43.8344,37400.0
2021-07-27 10:00:00,47.79,47.9,47.77,47.9,27190.0,43.8252,43.9261,43.8069,43.9261,27190.0
2021-07-27 10:05:00,47.9,47.9,47.78,47.79,61580.0,43.9261,43.9261,43.8161,43.8252,61580.0
2021-07-27 10:10:00,47.79,47.83,47.61,47.64,143430.0,43.8252,43.8619,43.6602,43.6877,143430.0
2021-07-27 10:15:00,47.6,47.65,47.56,47.64,61160.0,43.651,43.6969,43.6143,43.6877,61160.0
2021-07-27 10:20:00,47.65,47.73,47.56,47.72,45130.0,43.6969,43.7702,43.6143,43.761,45130.0
2021-07-27 10:25:00,47.67,47.76,47.63,47.69,40270.0,43.7152,43.7977,43.6785,43.7335,40270.0
2021-07-27 10:30:00,47.68,47.7,47.49,47.54,74730.0,43.7244,43.7427,43.5501,43.596,74730.0
2021-07-27 10:35:00,47.51,47.52,47.34,47.4,96470.0,43.5685,43.5776,43.4126,43.4676,96470.0
2021-07-27 10:40:00,47.39,47.41,47.3,47.3,47750.0,43.4584,43.4768,43.3759,43.3759,47750.0
2021-07-27 10:45:00,47.31,47.38,47.3,47.38,33560.0,43.3851,43.4493,43.3759,43.4493,33560.0
2021-07-27 10:50:00,47.36,47.37,47.28,47.31,34050.0,43.4309,43.4401,43.3576,43.3851,34050.0
2021-07-27 10:55:00,47.31,47.43,47.31,47.42,27270.0,43.3851,43.4951,43.3851,43.4859,27270.0
2021-07-27 11:00:00,47.41,47.46,47.37,47.37,39000.0,43.4768,43.5226,43.4401,43.4401,39000.0
2021-07-27 11:05:00,47.37,47.39,47.29,47.3,52650.0,43.4401,43.4584,43.3667,43.3759,52650.0
2021-07-27 11:10:00,47.27,47.34,47.25,47.32,22780.0,43.3484,43.4126,43.33,43.3942,22780.0
2021-07-27 11:15:00,47.31,47.31,47.08,47.08,81890.0,43.3851,43.3851,43.1741,43.1741,81890.0
2021-07-27 11:20:00,47.08,47.08,47.02,47.04,91890.0,43.1741,43.1741,43.1191,43.1375,91890.0
2021-07-27 11:25:00,47.05,47.06,46.91,46.98,166650.0,43.1466,43.1558,43.0182,43.0824,166650.0
2021-07-27 11:30:00,47.0,47.02,46.92,46.99,197820.0,43.1008,43.1191,43.0274,43.0916,197820.0
2021-07-27 11:35:00,46.98,47.06,46.95,47.01,181830.0,43.0824,43.1558,43.0549,43.11,181830.0
2021-07-27 11:40:00,47.0,47.16,46.95,47.03,111550.0,43.1008,43.2475,43.0549,43.1283,111550.0
2021-07-27 11:45:00,47.07,47.08,46.98,47.04,40140.0,43.165,43.1741,43.0824,43.1375,40140.0
2021-07-27 11:50:00,47.02,47.08,46.99,47.06,73890.0,43.1191,43.1741,43.0916,43.1558,73890.0
2021-07-27 11:55:00,47.04,47.05,46.97,47.01,121300.0,43.1375,43.1466,43.0733,43.11,121300.0
2021-07-27 12:00:00,46.99,46.99,46.85,46.85,101640.0,43.0916,43.0916,42.9632,42.9632,101640.0
2021-07-27 12:05:00,46.85,46.95,46.81,46.9,60490.0,42.9632,43.0549,42.9265,43.0091,60490.0
2021-07-27 12:10:00,46.9,46.92,46.87,46.9,57580.0,43.0091,43.0274,42.9816,43.0091,57580.0
2021-07-27 12:15:00,46.91,46.96,46.89,46.95,57250.0,43.0182,43.0641,42.9999,43.0549,57250.0
2021-07-27 12:20:00,46.96,47.05,46.95,47.0,67990.0,43.0641,43.1466,43.0549,43.1008,67990.0
2021-07-27 12:25:00,46.99,47.02,46.94,47.02,46190.0,43.0916,43.1191,43.0458,43.1191,46190.0
2021-07-27 12:30:00,47.04,47.04,46.92,46.92,38900.0,43.1375,43.1375,43.0274,43.0274,38900.0
2021-07-27 12:35:00,46.93,47.0,46.93,46.97,71980.0,43.0366,43.1008,43.0366,43.0733,71980.0
2021-07-27 12:40:00,46.96,47.02,46.93,46.99,53720.0,43.0641,43.1191,43.0366,43.0916,53720.0
2021-07-27 12:45:00,46.97,46.99,46.96,46.98,24000.0,43.0733,43.0916,43.0641,43.0824,24000.0
2021-07-27 12:50:00,46.99,47.0,46.95,46.95,27150.0,43.0916,43.1008,43.0549,43.0549,27150.0
2021-07-27 12:55:00,46.95,46.95,46.88,46.89,51390.0,43.0549,43.0549,42.9907,42.9999,51390.0
2021-07-27 13:00:00,46.91,46.95,46.91,46.91,42450.0,43.0182,43.0549,43.0182,43.0182,42450.0
2021-07-27 13:05:00,46.92,46.97,46.9,46.95,82450.0,43.0274,43.0733,43.0091,43.0549,82450.0
2021-07-27 13:10:00,46.96,46.96,46.88,46.9,92510.0,43.0641,43.0641,42.9907,43.0091,92510.0
2021-07-27 13:15:00,46.89,46.94,46.78,46.81,126830.0,42.9999,43.0458,42.899,42.9265,126830.0
2021-07-27 13:20:00,46.82,46.84,46.79,46.83,131640.0,42.9357,42.9541,42.9082,42.9449,131640.0
2021-07-27 13:25:00,46.82,46.94,46.82,46.92,190360.0,42.9357,43.0458,42.9357,43.0274,190360.0
2021-07-27 13:30:00,46.91,46.95,46.89,46.95,76820.0,43.0182,43.0549,42.9999,43.0549,76820.0
2021-07-27 13:35:00,46.92,47.04,46.91,47.04,52420.0,43.0274,43.1375,43.0182,43.1375,52420.0
2021-07-27 13:40:00,47.06,47.06,47.01,47.03,90550.0,43.1558,43.1558,43.11,43.1283,90550.0
2021-07-27 13:45:00,47.02,47.13,47.01,47.09,43490.0,43.1191,43.22,43.11,43.1833,43490.0
2021-07-27 13:50:00,47.08,47.08,46.99,46.99,48400.0,43.1741,43.1741,43.0916,43.0916,48400.0
2021-07-27 13:55:00,47.0,47.02,46.97,47.0,76660.0,43.1008,43.1191,43.0733,43.1008,76660.0
2021-07-27 14:00:00,46.98,47.07,46.98,47.04,31070.0,43.0824,43.165,43.0824,43.1375,31070.0
2021-07-27 14:05:00,47.05,47.11,47.04,47.05,39700.0,43.1466,43.2017,43.1375,43.1466,39700.0
2021-07-27 14:10:00,47.04,47.1,47.02,47.1,35490.0,43.1375,43.1925,43.1191,43.1925,35490.0
2021-07-27 14:15:00,47.11,47.21,47.11,47.18,84430.0,43.2017,43.2934,43.2017,43.2658,84430.0
2021-07-27 14:20:00,47.18,47.24,47.17,47.23,90840.0,43.2658,43.3209,43.2567,43.3117,90840.0
2021-07-27 14:25:00,47.21,47.24,47.14,47.15,32090.0,43.2934,43.3209,43.2292,43.2383,32090.0
2021-07-27 14:30:00,47.15,47.21,47.14,47.17,39580.0,43.2383,43.2934,43.2292,43.2567,39580.0
2021-07-27 14:35:00,47.18,47.2,47.13,47.2,54140.0,43.2658,43.2842,43.22,43.2842,54140.0
2021-07-27 14:40:00,47.19,47.22,47.18,47.22,29400.0,43.275,43.3025,43.2658,43.3025,29400.0
2021-07-27 14:45:00,47.21,47.3,47.21,47.28,57210.0,43.2934,43.3759,43.2934,43.3576,57210.0
2021-07-27 14:50:00,47.3,47.31,47.23,47.28,38000.0,43.3759,43.3851,43.3117,43.3576,38000.0
2021-07-27 14:55:00,47.28,47.38,47.28,47.37,48910.0,43.3576,43.4493,43.3576,43.4401,48910.0
2021-07-27 15:00:00,47.38,47.43,47.38,47.39,60070.0,43.4493,43.4951,43.4493,43.4584,60070.0
2021-07-27 15:05:00,47.36,47.41,47.36,47.4,45790.0,43.4309,43.4768,43.4309,43.4676,45790.0
2021-07-27 15:10:00,47.41,47.41,47.32,47.32,38150.0,43.4768,43.4768,43.3942,43.3942,38150.0
2021-07-27 15:15:00,47.34,47.36,47.3,47.32,32940.0,43.4126,43.4309,43.3759,43.3942,32940.0
2021-07-27 15:20:00,47.32,47.36,47.31,47.36,45000.0,43.3942,43.4309,43.3851,43.4309,45000.0
2021-07-27 15:25:00,47.34,47.37,47.32,47.34,56310.0,43.4126,43.4401,43.3942,43.4126,56310.0
2021-07-27 15:30:00,47.35,47.4,47.32,47.33,77830.0,43.4217,43.4676,43.3942,43.4034,77830.0
2021-07-27 15:35:00,47.34,47.34,47.24,47.24,125270.0,43.4126,43.4126,43.3209,43.3209,125270.0
2021-07-27 15:40:00,47.24,47.27,47.2,47.26,89370.0,43.3209,43.3484,43.2842,43.3392,89370.0
2021-07-27 15:45:00,47.26,47.32,47.26,47.31,116180.0,43.3392,43.3942,43.3392,43.3851,116180.0
2021-07-27 15:50:00,47.33,47.4,47.33,47.36,332520.0,43.4034,43.4676,43.4034,43.4309,332520.0
2021-07-27 15:55:00,47.36,47.55,47.36,47.54,782180.0,43.4309,43.6052,43.4309,43.596,782180.0
2021-07-28 09:30:00,47.67,47.87,47.55,47.84,301680.0,43.7152,43.8986,43.6052,43.8711,301680.0
2021-07-28 09:35:00,47.85,47.9,47.72,47.82,74290.0,43.8803,43.9261,43.761,43.8528,74290.0
2021-07-28 09:40:00,47.84,47.84,47.55,47.55,45750.0,43.8711,43.8711,43.6052,43.6052,45750.0
2021-07-28 09:45:00,47.55,47.68,47.55,47.65,19000.0,43.6052,43.7244,43.6052,43.6969,19000.0
2021-07-28 09:50:00,47.66,47.79,47.66,47.68,45800.0,43.706,43.8252,43.706,43.7244,45800.0
2021-07-28 09:55:00,47.67,47.72,47.56,47.62,134200.0,43.7152,43.761,43.6143,43.6693,134200.0
2021-07-28 10:00:00,47.61,47.72,47.59,47.69,15000.0,43.6602,43.761,43.6418,43.7335,15000.0
2021-07-28 10:05:00,47.69,47.71,47.63,47.68,30620.0,43.7335,43.7519,43.6785,43.7244,30620.0
2021-07-28 10:10:00,47.67,47.68,47.55,47.58,26000.0,43.7152,43.7244,43.6052,43.6327,26000.0
2021-07-28 10:15:00,47.57,47.71,47.57,47.64,29010.0,43.6235,43.7519,43.6235,43.6877,29010.0
2021-07-28 10:20:00,47.65,47.66,47.59,47.62,15240.0,43.6969,43.706,43.6418,43.6693,15240.0
2021-07-28 10:25:00,47.59,47.67,47.57,47.67,12000.0,43.6418,43.7152,43.6235,43.7152,12000.0
2021-07-28 10:30:00,47.69,47.71,47.65,47.71,20450.0,43.7335,43.7519,43.6969,43.7519,20450.0
2021-07-28 10:35:00,47.7,47.72,47.64,47.66,12740.0,43.7427,43.761,43.6877,43.706,12740.0
2021-07-28 10:40:00,47.65,47.65,47.46,47.46,20420.0,43.6969,43.6969,43.5226,43.5226,20420.0
2021-07-28 10:45:00,47.46,47.58,47.43,47.56,16000.0,43.5226,43.6327,43.4951,43.6143,16000.0
2021-07-28 10:50:00,47.6,47.65,47.6,47.65,3020.0,43.651,43.6969,43.651,43.6969,3020.0
2021-07-28 10:55:00,47.66,47.69,47.63,47.67,25090.0,43.706,43.7335,43.6785,43.7152,25090.0
2021-07-28 11:00:00,47.68,47.68,47.62,47.68,34730.0,43.7244,43.7244,43.6693,43.7244,34730.0
2021-07-28 11:05:00,47.73,47.74,47.69,47.71,45080.0,43.7702,43.7794,43.7335,43.7519,45080.0
2021-07-28 11:10:00,47.73,47.79,47.72,47.74,52850.0,43.7702,43.8252,43.761,43.7794,52850.0
2021-07-28 11:15:00,47.75,47.81,47.75,47.79,22790.0,43.7886,43.8436,43.7886,43.8252,22790.0
2021-07-28 11:20:00,47.76,47.76,47.67,47.73,31000.0,43.7977,43.7977,43.7152,43.7702,31000.0
2021-07-28 11:25:00,47.74,47.74,47.7,47.71,12390.0,43.7794,43.7794,43.7427,43.7519,12390.0
2021-07-28 11:30:00,47.7,47.76,47.68,47.74,31300.0,43.7427,43.7977,43.7244,43.7794,31300.0
2021-07-28 11:35:00,47.76,47.77,47.73,47.76,25380.0,43.7977,43.8069,43.7702,43.7977,25380.0
2021-07-28 11:40:00,47.76,47.78,47.75,47.75,17320.0,43.7977,43.8161,43.7886,43.7886,17320.0
2021-07-28 11:45:00,47.74,47.77,47.7,47.72,20160.0,43.7794,43.8069,43.7427,43.761,20160.0
2021-07-28 11:50:00,47.72,47.75,47.72,47.75,10250.0,43.761,43.7886,43.761,43.7886,10250.0
2021-07-28 11:55:00,47.75,47.81,47.75,47.81,15000.0,43.7886,43.8436,43.7886,43.8436,15000.0
2021-07-28 12:00:00,47.8,47.81,47.74,47.75,32300.0,43.8344,43.8436,43.7794,43.7886,32300.0
2021-07-28 12:05:00,47.76,47.81,47.76,47.81,22850.0,43.7977,43.8436,43.7977,43.8436,22850.0
2021-07-28 12:10:00,47.8,47.86,47.8,47.82,43040.0,43.8344,43.8894,43.8344,43.8528,43040.0
2021-07-28 12:15:00,47.82,47.82,47.76,47.76,14000.0,43.8528,43.8528,43.7977,43.7977,14000.0
2021-07-28 12:20:00,47.78,47.84,47.77,47.84,22040.0,43.8161,43.8711,43.8069,43.8711,22040.0
2021-07-28 12:25:00,47.83,47.84,47.8,47.81,18090.0,43.8619,43.8711,43.8344,43.8436,18090.0
2021-07-28 12:30:00,47.83,47.88,47.83,47.86,27240.0,43.8619,43.9078,43.8619,43.8894,27240.0
2021-07-28 12:35:00,47.89,47.89,47.76,47.78,13000.0,43.9169,43.9169,43.7977,43.8161,13000.0
2021-07-28 12:40:00,47.76,47.77,47.76,47.77,5000.0,43.7977,43.8069,43.7977,43.8069,5000.0
2021-07-28 12:45:00,47.77,47.81,47.77,47.79,16610.0,43.8069,43.8436,43.8069,43.8252,16610.0
2021-07-28 12:50:00,47.78,47.78,47.74,47.74,14000.0,43.8161,43.8161,43.7794,43.7794,14000.0
2021-07-28 12:55:00,47.73,47.76,47.72,47.76,14400.0,43.7702,43.7977,43.761,43.7977,14400.0
2021-07-28 13:00:00,47.77,47.8,47.71,47.72,21000.0,43.8069,43.8344,43.7519,43.761,21000.0
2021-07-28 13:05:00,47.74,47.74,47.68,47.7,13000.0,43.7794,43.7794,43.7244,43.7427,13000.0
2021-07-28 13:10:00,47.7,47.73,47.68,47.7,12640.0,43.7427,43.7702,43.7244,43.7427,12640.0
2021-07-28 13:15:00,47.68,47.69,47.64,47.66,20000.0,43.7244,43.7335,43.6877,43.706,20000.0
2021-07-28 13:20:00,47.68,47.69,47.65,47.66,15000.0,43.7244,43.7335,43.6969,43.706,15000.0
2021-07-28 13:25:00,47.67,47.7,47.65,47.67,16000.0,43.7152,43.7427,43.6969,43.7152,16000.0
2021-07-28 13:30:00,47.67,47.68,47.63,47.64,21000.0,43.7152,43.7244,43.6785,43.6877,21000.0
2021-07-28 13:35:00,47.64,47.66,47.61,47.64,12110.0,43.6877,43.706,43.6602,43.6877,12110.0
2021-07-28 13:40:00,47.63,47.67,47.63,47.67,10000.0,43.6785,43.7152,43.6785,43.7152,10000.0
2021-07-28 13:45:00,47.67,47.68,47.67,47.68,6000.0,43.7152,43.7244,43.7152,43.7244,6000.0
2021-07-28 13:50:00,47.69,47.69,47.65,47.66,39010.0,43.7335,43.7335,43.6969,43.706,39010.0
2021-07-28 13:55:00,47.66,47.68,47.63,47.64,19200.0,43.706,43.7244,43.6785,43.6877,19200.0
2021-07-28 14:00:00,47.64,47.83,47.51,47.82,45130.0,43.6877,43.8619,43.5685,43.8528,45130.0
2021-07-28 14:05:00,47.8,47.8,47.69,47.73,32890.0,43.8344,43.8344,43.7335,43.7702,32890.0
2021-07-28 14:10:00,47.74,47.77,47.74,47.77,4570.0,43.7794,43.8069,43.7794,43.8069,4570.0
2021-07-28 14:15:00,47.86,47.86,47.82,47.85,16220.0,43.8894,43.8894,43.8528,43.8803,16220.0
2021-07-28 14:20:00,47.79,47.86,47.77,47.86,25590.0,43.8252,43.8894,43.8069,43.8894,25590.0
2021-07-28 14:25:00,47.81,47.84,47.77,47.79,19820.0,43.8436,43.8711,43.8069,43.8252,19820.0
2021-07-28 14:30:00,47.8,47.82,47.77,47.81,21400.0,43.8344,43.8528,43.8069,43.8436,21400.0
2021-07-28 14:35:00,47.77,47.84,47.68,47.84,58270.0,43.8069,43.8711,43.7244,43.8711,58270.0
2021-07-28 14:40:00,47.86,47.88,47.83,47.86,32390.0,43.8894,43.9078,43.8619,43.8894,32390.0
2021-07-28 14:45:00,47.85,47.9,47.85,47.88,41590.0,43.8803,43.9261,43.8803,43.9078,41590.0
2021-07-28 14:50:00,47.88,47.91,47.75,47.77,42420.0,43.9078,43.9353,43.7886,43.8069,42420.0
2021-07-28 14:55:00,47.77,47.81,47.74,47.79,34310.0,43.8069,43.8436,43.7794,43.8252,34310.0
2021-07-28 15:00:00,47.82,47.83,47.72,47.79,45610.0,43.8528,43.8619,43.761,43.8252,45610.0
2021-07-28 15:05:00,47.79,47.81,47.75,47.81,21500.0,43.8252,43.8436,43.7886,43.8436,21500.0
2021-07-28 15:10:00,47.79,47.84,47.79,47.82,37050.0,43.8252,43.8711,43.8252,43.8528,37050.0
2021-07-28 15:15:00,47.83,47.88,47.83,47.83,29140.0,43.8619,43.9078,43.8619,43.8619,29140.0
2021-07-28 15:20:00,47.83,47.89,47.79,47.79,36120.0,43.8619,43.9169,43.8252,43.8252,36120.0
2021-07-28 15:25:00,47.83,47.89,47.82,47.89,43320.0,43.8619,43.9169,43.8528,43.9169,43320.0
2021-07-28 15:30:00,47.88,47.91,47.87,47.89,44240.0,43.9078,43.9353,43.8986,43.9169,44240.0
2021-07-28 15:35:00,47.89,47.89,47.8,47.82,60160.0,43.9169,43.9169,43.8344,43.8528,60160.0
2021-07-28 15:40:00,47.82,47.83,47.78,47.81,66670.0,43.8528,43.8619,43.8161,43.8436,66670.0
2021-07-28 15:45:00,47.8,47.83,47.8,47.83,86660.0,43.8344,43.8619,43.8344,43.8619,86660.0
2021-07-28 15:50:00,47.84,47.87,47.77,47.77,170810.0,43.8711,43.8986,43.8069,43.8069,170810.0
2021-07-28 15:55:00,47.77,47.8,47.73,47.76,417270.0,43.8069,43.8344,43.7702,43.7977,417270.0
2021-07-29 09:30:00,47.94,48.2,47.74,48.2,263590.0,43.9628,44.2012,43.7794,44.2012,263590.0
2021-07-29 09:35:00,48.27,48.32,48.22,48.29,95790.0,44.2654,44.3113,44.2196,44.2838,95790.0
2021-07-29 09:40:00,48.32,48.42,48.31,48.4,89900.0,44.3113,44.403,44.3021,44.3846,89900.0
2021-07-29 09:45:00,48.42,48.44,48.38,48.43,112160.0,44.403,44.4213,44.3663,44.4121,112160.0
2021-07-29 09:50:00,48.44,48.46,48.3,48.32,77590.0,44.4213,44.4397,44.2929,44.3113,77590.0
2021-07-29 09:55:00,48.33,48.34,48.27,48.33,41830.0,44.3204,44.3296,44.2654,44.3204,41830.0
2021-07-29 10:00:00,48.32,48.38,48.27,48.32,45280.0,44.3113,44.3663,44.2654,44.3113,45280.0
2021-07-29 10:05:00,48.28,48.32,48.26,48.27,48130.0,44.2746,44.3113,44.2562,44.2654,48130.0
2021-07-29 10:10:00,48.26,48.34,48.25,48.33,79860.0,44.2562,44.3296,44.2471,44.3204,79860.0
2021-07-29 10:15:00,48.32,48.35,48.3,48.35,41020.0,44.3113,44.3388,44.2929,44.3388,41020.0
2021-07-29 10:20:00,48.34,48.38,48.3,48.34,15940.0,44.3296,44.3663,44.2929,44.3296,15940.0
2021-07-29 10:25:00,48.31,48.38,48.3,48.38,43410.0,44.3021,44.3663,44.2929,44.3663,43410.0
2021-07-29 10:30:00,48.36,48.38,48.3,48.3,45040.0,44.348,44.3663,44.2929,44.2929,45040.0
2021-07-29 10:35:00,48.31,48.35,48.28,48.29,46900.0,44.3021,44.3388,44.2746,44.2838,46900.0
2021-07-29 10:40:00,48.32,48.38,48.29,48.32,38890.0,44.3113,44.3663,44.2838,44.3113,38890.0
2021-07-29 10:45:00,48.32,48.33,48.29,48.3,55070.0,44.3113,44.3204,44.2838,44.2929,55070.0
2021-07-29 10:50:00,48.28,48.3,48.25,48.29,32000.0,44.2746,44.2929,44.2471,44.2838,32000.0
2021-07-29 10:55:00,48.3,48.34,48.29,48.32,34640.0,44.2929,44.3296,44.2838,44.3113,34640.0
2021-07-29 11:00:00,48.32,48.36,48.3,48.33,39150.0,44.3113,44.348,44.2929,44.3204,39150.0
2021-07-29 11:05:00,48.34,48.42,48.33,48.41,36000.0,44.3296,44.403,44.3204,44.3938,36000.0
2021-07-29 11:10:00,48.43,48.45,48.41,48.42,62960.0,44.4121,44.4305,44.3938,44.403,62960.0
2021-07-29 11:15:00,48.42,48.45,48.37,48.42,112590.0,44.403,44.4305,44.3571,44.403,112590.0
2021-07-29 11:20:00,48.4,48.4,48.33,48.37,64030.0,44.3846,44.3846,44.3204,44.3571,64030.0
2021-07-29 11:25:00,48.37,48.37,48.33,48.34,26020.0,44.3571,44.3571,44.3204,44.3296,26020.0
2021-07-29 11:30:00,48.34,48.34,48.25,48.26,46380.0,44.3296,44.3296,44.2471,44.2562,46380.0
2021-07-29 11:35:00,48.25,48.27,48.16,48.18,62610.0,44.2471,44.2654,44.1645,44.1829,62610.0
2021-07-29 11:40:00,48.18,48.26,48.16,48.26,31010.0,44.1829,44.2562,44.1645,44.2562,31010.0
2021-07-29 11:45:00,48.27,48.36,48.27,48.36,21830.0,44.2654,44.348,44.2654,44.348,21830.0
2021-07-29 11:50:00,48.37,48.39,48.28,48.28,43650.0,44.3571,44.3755,44.2746,44.2746,43650.0
2021-07-29 11:55:00,48.28,48.35,48.28,48.32,12420.0,44.2746,44.3388,44.2746,44.3113,12420.0
2021-07-29 12:00:00,48.33,48.35,48.32,48.32,13230.0,44.3204,44.3388,44.3113,44.3113,13230.0
2021-07-29 12:05:00,48.34,48.36,48.34,48.36,18170.0,44.3296,44.348,44.3296,44.348,18170.0
2021-07-29 12:10:00,48.35,48.43,48.35,48.43,40010.0,44.3388,44.4121,44.3388,44.4121,40010.0
2021-07-29 12:15:00,48.42,48.42,48.4,48.42,10000.0,44.403,44.403,44.3846,44.403,10000.0
2021-07-29 12:20:00,48.45,48.5,48.45,48.48,45630.0,44.4305,44.4763,44.4305,44.458,45630.0
2021-07-29 12:25:00,48.48,48.5,48.46,48.48,49850.0,44.458,44.4763,44.4397,44.458,49850.0
2021-07-29 12:30:00,48.49,48.53,48.48,48.52,35160.0,44.4672,44.5038,44.458,44.4947,35160.0
2021-07-29 12:35:00,48.51,48.52,48.46,48.48,73680.0,44.4855,44.4947,44.4397,44.458,73680.0
2021-07-29 12:40:00,48.48,48.48,48.38,48.38,24750.0,44.458,44.458,44.3663,44.3663,24750.0
2021-07-29 12:45:00,48.37,48.38,48.34,48.37,50780.0,44.3571,44.3663,44.3296,44.3571,50780.0
2021-07-29 12:50:00,48.39,48.44,48.38,48.41,23820.0,44.3755,44.4213,44.3663,44.3938,23820.0
2021-07-29 12:55:00,48.4,48.45,48.4,48.45,12000.0,44.3846,44.4305,44.3846,44.4305,12000.0
2021-07-29 13:00:00,48.46,48.46,48.43,48.46,6000.0,44.4397,44.4397,44.4121,44.4397,6000.0
2021-07-29 13:05:00,48.45,48.46,48.37,48.38,28770.0,44.4305,44.4397,44.3571,44.3663,28770.0
2021-07-29 13:10:00,48.39,48.46,48.39,48.44,32880.0,44.3755,44.4397,44.3755,44.4213,32880.0
2021-07-29 13:15:00,48.43,48.45,48.41,48.43,45030.0,44.4121,44.4305,44.3938,44.4121,45030.0
2021-07-29 13:20:00,48.43,48.45,48.39,48.42,38420.0,44.4121,44.4305,44.3755,44.403,38420.0
2021-07-29 13:25:00,48.41,48.49,48.41,48.48,43270.0,44.3938,44.4672,44.3938,44.458,43270.0
2021-07-29 13:30:00,48.49,48.54,48.49,48.51,25280.0,44.4672,44.513,44.4672,44.4855,25280.0
2021-07-29 13:35:00,48.49,48.49,48.46,48.49,16900.0,44.4672,44.4672,44.4397,44.4672,16900.0
2021-07-29 13:40:00,48.49,48.51,48.47,48.48,26720.0,44.4672,44.4855,44.4488,44.458,26720.0
2021-07-29 13:45:00,48.48,48.5,48.45,48.46,39200.0,44.458,44.4763,44.4305,44.4397,39200.0
2021-07-29 13:50:00,48.45,48.48,48.45,48.48,25020.0,44.4305,44.458,44.4305,44.458,25020.0
2021-07-29 13:55:00,48.49,48.49,48.46,48.46,20490.0,44.4672,44.4672,44.4397,44.4397,20490.0
2021-07-29 14:00:00,48.49,48.52,48.48,48.52,31530.0,44.4672,44.4947,44.458,44.4947,31530.0
2021-07-29 14:05:00,48.51,48.52,48.49,48.51,31650.0,44.4855,44.4947,44.4672,44.4855,31650.0
2021-07-29 14:10:00,48.53,48.57,48.53,48.55,42040.0,44.5038,44.5405,44.5038,44.5222,42040.0
2021-07-29 14:15:00,48.56,48.58,48.51,48.53,25810.0,44.5314,44.5497,44.4855,44.5038,25810.0
2021-07-29 14:20:00,48.54,48.55,48.47,48.51,19860.0,44.513,44.5222,44.4488,44.4855,19860.0
2021-07-29 14:25:00,48.49,48.54,48.47,48.5,33760.0,44.4672,44.513,44.4488,44.4763,33760.0
2021-07-29 14:30:00,48.52,48.55,48.4,48.4,47930.0,44.4947,44.5222,44.3846,44.3846,47930.0
2021-07-29 14:35:00,48.43,48.43,48.39,48.39,18100.0,44.4121,44.4121,44.3755,44.3755,18100.0
2021-07-29 14:40:00,48.36,48.39,48.34,48.37,13000.0,44.348,44.3755,44.3296,44.3571,13000.0
2021-07-29 14:45:00,48.34,48.37,48.34,48.37,14970.0,44.3296,44.3571,44.3296,44.3571,14970.0
2021-07-29 14:50:00,48.38,48.41,48.34,48.34,21000.0,44.3663,44.3938,44.3296,44.3296,21000.0
2021-07-29 14:55:00,48.34,48.39,48.34,48.38,27000.0,44.3296,44.3755,44.3296,44.3663,27000.0
2021-07-29 15:00:00,48.39,48.42,48.36,48.39,35250.0,44.3755,44.403,44.348,44.3755,35250.0
2021-07-29 15:05:00,48.4,48.43,48.38,48.42,26310.0,44.3846,44.4121,44.3663,44.403,26310.0
2021-07-29 15:10:00,48.43,48.43,48.38,48.38,35080.0,44.4121,44.4121,44.3663,44.3663,35080.0
2021-07-29 15:15:00,48.37,48.43,48.36,48.43,50100.0,44.3571,44.4121,44.348,44.4121,50100.0
2021-07-29 15:20:00,48.41,48.41,48.36,48.37,16910.0,44.3938,44.3938,44.348,44.3571,16910.0
2021-07-29 15:25:00,48.37,48.38,48.34,48.34,82210.0,44.3571,44.3663,44.3296,44.3296,82210.0
2021-07-29 15:30:00,48.36,48.4,48.36,48.38,18300.0,44.348,44.3846,44.348,44.3663,18300.0
2021-07-29 15:35:00,48.39,48.41,48.38,48.39,48020.0,44.3755,44.3938,44.3663,44.3755,48020.0
2021-07-29 15:40:00,48.4,48.43,48.37,48.43,101540.0,44.3846,44.4121,44.3571,44.4121,101540.0
2021-07-29 15:45:00,48.42,48.45,48.38,48.38,67790.0,44.403,44.4305,44.3663,44.3663,67790.0
2021-07-29 15:50:00,48.38,48.46,48.38,48.45,168470.0,44.3663,44.4397,44.3663,44.4305,168470.0
2021-07-29 15:55:00,48.45,48.47,48.37,48.38,517790.0,44.4305,44.4488,44.3571,44.3663,517790.0
2021-07-30 09:30:00,48.16,48.4,48.16,48.33,376060.0,44.1645,44.3846,44.1645,44.3204,376060.0
2021-07-30 09:35:00,48.34,48.48,48.32,48.34,80350.0,44.3296,44.458,44.3113,44.3296,80350.0
2021-07-30 09:40:00,48.36,48.41,48.31,48.35,125620.0,44.348,44.3938,44.3021,44.3388,125620.0
2021-07-30 09:45:00,48.37,48.44,48.31,48.31,83010.0,44.3571,44.4213,44.3021,44.3021,83010.0
2021-07-30 09:50:00,48.34,48.37,48.15,48.19,83740.0,44.3296,44.3571,44.1554,44.1921,83740.0
2021-07-30 09:55:00,48.2,48.28,48.1,48.27,104140.0,44.2012,44.2746,44.1095,44.2654,104140.0
2021-07-30 10:00:00,48.3,48.48,48.28,48.47,70050.0,44.2929,44.458,44.2746,44.4488,70050.0
2021-07-30 10:05:00,48.45,48.46,48.39,48.39,47590.0,44.4305,44.4397,44.3755,44.3755,47590.0
2021-07-30 10:10:00,48.38,48.42,48.35,48.42,36750.0,44.3663,44.403,44.3388,44.403,36750.0
2021-07-30 10:15:00,48.42,48.42,48.22,48.22,51230.0,44.403,44.403,44.2196,44.2196,51230.0
2021-07-30 10:20:00,48.23,48.29,48.19,48.23,29710.0,44.2287,44.2838,44.1921,44.2287,29710.0
2021-07-30 10:25:00,48.23,48.25,48.17,48.2,25570.0,44.2287,44.2471,44.1737,44.2012,25570.0
2021-07-30 10:30:00,48.19,48.21,48.09,48.1,69460.0,44.1921,44.2104,44.1004,44.1095,69460.0
2021-07-30 10:35:00,48.17,48.24,48.13,48.14,15080.0,44.1737,44.2379,44.137,44.1462,15080.0
2021-07-30 10:40:00,48.18,48.25,48.12,48.15,40660.0,44.1829,44.2471,44.1279,44.1554,40660.0
2021-07-30 10:45:00,48.17,48.21,48.09,48.09,40430.0,44.1737,44.2104,44.1004,44.1004,40430.0
2021-07-30 10:50:00,48.07,48.17,48.07,48.15,34750.0,44.082,44.1737,44.082,44.1554,34750.0
2021-07-30 10:55:00,48.13,48.16,48.1,48.1,26000.0,44.137,44.1645,44.1095,44.1095,26000.0
2021-07-30 11:00:00,48.09,48.1,47.97,48.0,46220.0,44.1004,44.1095,43.9903,44.0178,46220.0
2021-07-30 11:05:00,48.0,48.09,48.0,48.09,28850.0,44.0178,44.1004,44.0178,44.1004,28850.0
2021-07-30 11:10:00,48.08,48.09,48.03,48.09,19010.0,44.0912,44.1004,44.0453,44.1004,19010.0
2021-07-30 11:15:00,48.05,48.05,47.98,47.99,36740.0,44.0637,44.0637,43.9995,44.0086,36740.0
2021-07-30 11:20:00,47.98,48.12,47.98,48.12,25620.0,43.9995,44.1279,43.9995,44.1279,25620.0
2021-07-30 11:25:00,48.1,48.16,48.05,48.16,17000.0,44.1095,44.1645,44.0637,44.1645,17000.0
2021-07-30 11:30:00,48.15,48.15,48.09,48.11,111020.0,44.1554,44.1554,44.1004,44.1187,111020.0
2021-07-30 11:35:00,48.1,48.16,47.99,47.99,68370.0,44.1095,44.1645,44.0086,44.0086,68370.0
2021-07-30 11:40:00,48.0,48.06,47.96,48.02,31610.0,44.0178,44.0728,43.9811,44.0362,31610.0
2021-07-30 11:45:00,48.08,48.08,48.01,48.01,24840.0,44.0912,44.0912,44.027,44.027,24840.0
2021-07-30 11:50:00,48.02,48.11,48.02,48.06,34000.0,44.0362,44.1187,44.0362,44.0728,34000.0
2021-07-30 11:55:00,48.08,48.11,48.04,48.08,29170.0,44.0912,44.1187,44.0545,44.0912,29170.0
2021-07-30 12:00:00,48.09,48.14,48.09,48.12,16870.0,44.1004,44.1462,44.1004,44.1279,16870.0
2021-07-30 12:05:00,48.11,48.16,48.1,48.13,18450.0,44.1187,44.1645,44.1095,44.137,18450.0
2021-07-30 12:10:00,48.15,48.23,48.15,48.23,57010.0,44.1554,44.2287,44.1554,44.2287,57010.0
2021-07-30 12:15:00,48.22,48.3,48.22,48.29,22770.0,44.2196,44.2929,44.2196,44.2838,22770.0
2021-07-30 12:20:00,48.29,48.33,48.28,48.3,44650.0,44.2838,44.3204,44.2746,44.2929,44650.0
2021-07-30 12:25:00,48.31,48.31,48.29,48.29,26830.0,44.3021,44.3021,44.2838,44.2838,26830.0
2021-07-30 12:30:00,48.3,48.33,48.27,48.32,49980.0,44.2929,44.3204,44.2654,44.3113,49980.0
2021-07-30 12:35:00,48.3,48.35,48.3,48.35,30040.0,44.2929,44.3388,44.2929,44.3388,30040.0
2021-07-30 12:40:00,48.37,48.38,48.35,48.38,43000.0,44.3571,44.3663,44.3388,44.3663,43000.0
2021-07-30 12:45:00,48.38,48.41,48.37,48.39,30740.0,44.3663,44.3938,44.3571,44.3755,30740.0
2021-07-30 12:50:00,48.39,48.41,48.39,48.4,19040.0,44.3755,44.3938,44.3755,44.3846,19040.0
2021-07-30 12:55:00,48.39,48.42,48.38,48.42,28010.0,44.3755,44.403,44.3663,44.403,28010.0
2021-07-30 13:00:00,48.41,48.41,48.35,48.35,22280.0,44.3938,44.3938,44.3388,44.3388,22280.0
2021-07-30 13:05:00,48.37,48.42,48.37,48.39,17050.0,44.3571,44.403,44.3571,44.3755,17050.0
2021-07-30 13:10:00,48.39,48.42,48.38,48.41,36090.0,44.3755,44.403,44.3663,44.3938,36090.0
2021-07-30 13:15:00,48.43,48.43,48.36,48.38,15150.0,44.4121,44.4121,44.348,44.3663,15150.0
2021-07-30 13:20:00,48.38,48.39,48.35,48.36,26060.0,44.3663,44.3755,44.3388,44.348,26060.0
2021-07-30 13:25:00,48.38,48.41,48.37,48.39,39640.0,44.3663,44.3938,44.3571,44.3755,39640.0
2021-07-30 13:30:00,48.4,48.44,48.36,48.42,44070.0,44.3846,44.4213,44.348,44.403,44070.0
2021-07-30 13:35:00,48.43,48.47,48.42,48.45,23000.0,44.4121,44.4488,44.403,44.4305,23000.0
2021-07-30 13:40:00,48.45,48.46,48.42,48.46,211280.0,44.4305,44.4397,44.403,44.4397,211280.0
2021-07-30 13:45:00,48.44,48.46,48.42,48.44,41350.0,44.4213,44.4397,44.403,44.4213,41350.0
2021-07-30 13:50:00,48.43,48.46,48.43,48.44,24800.0,44.4121,44.4397,44.4121,44.4213,24800.0
2021-07-30 13:55:00,48.43,48.49,48.43,48.48,67250.0,44.4121,44.4672,44.4121,44.458,67250.0
2021-07-30 14:00:00,48.49,48.51,48.45,48.48,48850.0,44.4672,44.4855,44.4305,44.458,48850.0
2021-07-30 14:05:00,48.48,48.51,48.48,48.5,26670.0,44.458,44.4855,44.458,44.4763,26670.0
2021-07-30 14:10:00,48.5,48.55,48.49,48.54,46000.0,44.4763,44.5222,44.4672,44.513,46000.0
2021-07-30 14:15:00,48.54,48.54,48.48,48.52,33730.0,44.513,44.513,44.458,44.4947,33730.0
2021-07-30 14:20:00,48.53,48.56,48.52,48.53,44630.0,44.5038,44.5314,44.4947,44.5038,44630.0
2021-07-30 14:25:00,48.55,48.57,48.52,48.52,25990.0,44.5222,44.5405,44.4947,44.4947,25990.0
2021-07-30 14:30:00,48.52,48.56,48.52,48.54,27490.0,44.4947,44.5314,44.4947,44.513,27490.0
2021-07-30 14:35:00,48.51,48.53,48.45,48.48,36190.0,44.4855,44.5038,44.4305,44.458,36190.0
2021-07-30 14:40:00,48.48,48.52,48.47,48.49,30440.0,44.458,44.4947,44.4488,44.4672,30440.0
2021-07-30 14:45:00,48.48,48.54,48.48,48.52,18250.0,44.458,44.513,44.458,44.4947,18250.0
2021-07-30 14:50:00,48.54,48.55,48.53,48.55,22910.0,44.513,44.5222,44.5038,44.5222,22910.0
2021-07-30 14:55:00,48.57,48.58,48.55,48.57,44380.0,44.5405,44.5497,44.5222,44.5405,44380.0
2021-07-30 15:00:00,48.57,48.63,48.57,48.63,66310.0,44.5405,44.5956,44.5405,44.5956,66310.0
2021-07-30 15:05:00,48.62,48.63,48.59,48.59,36210.0,44.5864,44.5956,44.5589,44.5589,36210.0
2021-07-30 15:10:00,48.6,48.63,48.58,48.62,78870.0,44.568,44.5956,44.5497,44.5864,78870.0
2021-07-30 15:15:00,48.62,48.62,48.59,48.59,54200.0,44.5864,44.5864,44.5589,44.5589,54200.0
2021-07-30 15:20:00,48.6,48.61,48.49,48.49,100580.0,44.568,44.5772,44.4672,44.4672,100580.0
2021-07-30 15:25:00,48.51,48.56,48.51,48.55,25000.0,44.4855,44.5314,44.4855,44.5222,25000.0
2021-07-30 15:30:00,48.56,48.59,48.55,48.55,45470.0,44.5314,44.5589,44.5222,44.5222,45470.0
2021-07-30 15:35:00,48.54,48.54,48.47,48.49,114030.0,44.513,44.513,44.4488,44.4672,114030.0
2021-07-30 15:40:00,48.49,48.51,48.46,48.47,63580.0,44.4672,44.4855,44.4397,44.4488,63580.0
2021-07-30 15:45:00,48.46,48.52,48.46,48.51,157010.0,44.4397,44.4947,44.4397,44.4855,157010.0
2021-07-30 15:50:00,48.5,48.57,48.45,48.47,312660.0,44.4763,44.5405,44.4305,44.4488,312660.0
2021-07-30 15:55:00,48.46,48.59,48.45,48.57,612580.0,44.4397,44.5589,44.4305,44.5405,612580.0
2021-08-02 09:30:00,48.9,49.21,48.75,49.07,621120.0,44.8432,45.1274,44.7056,44.999,621120.0
2021-08-02 09:35:00,49.11,49.2,48.9,49.12,161770.0,45.0357,45.1183,44.8432,45.0449,161770.0
2021-08-02 09:40:00,49.11,49.14,48.84,48.99,163870.0,45.0357,45.0632,44.7881,44.9257,163870.0
2021-08-02 09:45:00,48.97,49.23,48.97,49.13,206890.0,44.9073,45.1458,44.9073,45.0541,206890.0
2021-08-02 09:50:00,49.17,49.17,48.98,49.11,145490.0,45.0908,45.0908,44.9165,45.0357,145490.0
2021-08-02 09:55:00,49.12,49.13,49.04,49.06,46190.0,45.0449,45.0541,44.9715,44.9899,46190.0
2021-08-02 10:00:00,49.04,49.11,49.03,49.08,104340.0,44.9715,45.0357,44.9624,45.0082,104340.0
2021-08-02 10:05:00,49.09,49.11,48.96,49.11,107890.0,45.0174,45.0357,44.8982,45.0357,107890.0
2021-08-02 10:10:00,49.13,49.22,49.11,49.22,132780.0,45.0541,45.1366,45.0357,45.1366,132780.0
2021-08-02 10:15:00,49.24,49.33,49.23,49.31,166440.0,45.1549,45.2375,45.1458,45.2191,166440.0
2021-08-02 10:20:00,49.31,49.38,49.29,49.32,82120.0,45.2191,45.2833,45.2008,45.2283,82120.0
2021-08-02 10:25:00,49.34,49.35,49.22,49.29,94060.0,45.2466,45.2558,45.1366,45.2008,94060.0
2021-08-02 10:30:00,49.3,49.32,49.23,49.27,38730.0,45.21,45.2283,45.1458,45.1825,38730.0
2021-08-02 10:35:00,49.21,49.31,49.21,49.3,38970.0,45.1274,45.2191,45.1274,45.21,38970.0
2021-08-02 10:40:00,49.27,49.27,49.12,49.14,49590.0,45.1825,45.1825,45.0449,45.0632,49590.0
2021-08-02 10:45:00,49.14,49.28,49.14,49.26,41810.0,45.0632,45.1916,45.0632,45.1733,41810.0
2021-08-02 10:50:00,49.26,49.31,49.25,49.3,52750.0,45.1733,45.2191,45.1641,45.21,52750.0
2021-08-02 10:55:00,49.31,49.31,49.19,49.22,26110.0,45.2191,45.2191,45.1091,45.1366,26110.0
2021-08-02 11:00:00,49.22,49.22,49.12,49.21,58650.0,45.1366,45.1366,45.0449,45.1274,58650.0
2021-08-02 11:05:00,49.21,49.3,49.21,49.28,46960.0,45.1274,45.21,45.1274,45.1916,46960.0
2021-08-02 11:10:00,49.27,49.32,49.27,49.32,32500.0,45.1825,45.2283,45.1825,45.2283,32500.0
2021-08-02 11:15:00,49.33,49.37,49.31,49.33,82670.0,45.2375,45.2742,45.2191,45.2375,82670.0
2021-08-02 11:20:00,49.33,49.46,49.31,49.39,159570.0,45.2375,45.3567,45.2191,45.2925,159570.0
2021-08-02 11:25:00,49.4,49.41,49.29,49.3,73730.0,45.3017,45.3108,45.2008,45.21,73730.0
2021-08-02 11:30:00,49.31,49.31,49.23,49.27,43930.0,45.2191,45.2191,45.1458,45.1825,43930.0
2021-08-02 11:35:00,49.27,49.27,49.21,49.22,18350.0,45.1825,45.1825,45.1274,45.1366,18350.0
2021-08-02 11:40:00,49.21,49.22,49.12,49.12,24480.0,45.1274,45.1366,45.0449,45.0449,24480.0
2021-08-02 11:45:00,49.11,49.16,49.1,49.11,50450.0,45.0357,45.0816,45.0266,45.0357,50450.0
2021-08-02 11:50:00,49.14,49.16,49.03,49.08,49070.0,45.0632,45.0816,44.9624,45.0082,49070.0
2021-08-02 11:55:00,49.08,49.08,48.99,49.0,52590.0,45.0082,45.0082,44.9257,44.9349,52590.0
2021-08-02 12:00:00,48.99,49.02,48.92,49.01,107800.0,44.9257,44.9532,44.8615,44.944,107800.0
2021-08-02 12:05:00,49.01,49.01,48.86,48.86,52000.0,44.944,44.944,44.8065,44.8065,52000.0
2021-08-02 12:10:00,48.86,48.89,48.81,48.84,116910.0,44.8065,44.834,44.7606,44.7881,116910.0
2021-08-02 12:15:00,48.84,48.9,48.84,48.89,66290.0,44.7881,44.8432,44.7881,44.834,66290.0
2021-08-02 12:20:00,48.89,48.9,48.82,48.88,59640.0,44.834,44.8432,44.7698,44.8248,59640.0
2021-08-02 12:25:00,48.86,48.94,48.83,48.94,90390.0,44.8065,44.8798,44.779,44.8798,90390.0
2021-08-02 12:30:00,48.92,48.93,48.88,48.89,107730.0,44.8615,44.8707,44.8248,44.834,107730.0
2021-08-02 12:35:00,48.9,48.91,48.88,48.88,32170.0,44.8432,44.8523,44.8248,44.8248,32170.0
2021-08-02 12:40:00,48.87,48.91,48.86,48.89,27860.0,44.8156,44.8523,44.8065,44.834,27860.0
2021-08-02 12:45:00,48.89,48.91,48.8,48.81,28500.0,44.834,44.8523,44.7514,44.7606,28500.0
2021-08-02 12:50:00,48.79,48.8,48.79,48.8,3000.0,44.7423,44.7514,44.7423,44.7514,3000.0
2021-08-02 12:55:00,48.79,48.79,48.72,48.77,34560.0,44.7423,44.7423,44.6781,44.7239,34560.0
2021-08-02 13:00:00,48.8,48.84,48.8,48.81,27000.0,44.7514,44.7881,44.7514,44.7606,27000.0
2021-08-02 13:05:00,48.82,48.88,48.81,48.87,25220.0,44.7698,44.8248,44.7606,44.8156,25220.0
2021-08-02 13:10:00,48.88,48.91,48.84,48.84,30700.0,44.8248,44.8523,44.7881,44.7881,30700.0
2021-08-02 13:15:00,48.87,48.94,48.87,48.93,18000.0,44.8156,44.8798,44.8156,44.8707,18000.0
2021-08-02 13:20:00,48.93,48.94,48.91,48.92,33150.0,44.8707,44.8798,44.8523,44.8615,33150.0
2021-08-02 13:25:00,48.93,48.93,48.9,48.9,19210.0,44.8707,44.8707,44.8432,44.8432,19210.0
2021-08-02 13:30:00,48.9,48.93,48.88,48.89,14180.0,44.8432,44.8707,44.8248,44.834,14180.0
2021-08-02 13:35:00,48.87,48.87,48.84,48.86,8340.0,44.8156,44.8156,44.7881,44.8065,8340.0
2021-08-02 13:40:00,48.88,48.89,48.86,48.86,7000.0,44.8248,44.834,44.8065,44.8065,7000.0
2021-08-02 13:45:00,48.84,48.84,48.8,48.83,22700.0,44.7881,44.7881,44.7514,44.779,22700.0
2021-08-02 13:50:00,48.82,48.83,48.77,48.82,18000.0,44.7698,44.779,44.7239,44.7698,18000.0
2021-08-02 13:55:00,48.82,48.87,48.82,48.85,11800.0,44.7698,44.8156,44.7698,44.7973,11800.0
2021-08-02 14:00:00,48.83,48.86,48.83,48.86,8000.0,44.779,44.8065,44.779,44.8065,8000.0
2021-08-02 14:05:00,48.85,48.86,48.81,48.82,16900.0,44.7973,44.8065,44.7606,44.7698,16900.0
2021-08-02 14:10:00,48.84,48.85,48.84,48.85,4990.0,44.7881,44.7973,44.7881,44.7973,4990.0
2021-08-02 14:15:00,48.85,48.86,48.82,48.82,45000.0,44.7973,44.8065,44.7698,44.7698,45000.0
2021-08-02 14:20:00,48.83,48.83,48.75,48.76,32580.0,44.779,44.779,44.7056,44.7148,32580.0
2021-08-02 14:25:00,48.73,48.76,48.72,48.75,20000.0,44.6873,44.7148,44.6781,44.7056,20000.0
2021-08-02 14:30:00,48.72,48.73,48.69,48.71,19830.0,44.6781,44.6873,44.6506,44.6689,19830.0
2021-08-02 14:35:00,48.73,48.76,48.7,48.74,22170.0,44.6873,44.7148,44.6597,44.6964,22170.0
2021-08-02 14:40:00,48.73,48.75,48.69,48.75,46440.0,44.6873,44.7056,44.6506,44.7056,46440.0
2021-08-02 14:45:00,48.75,48.76,48.74,48.74,11140.0,44.7056,44.7148,44.6964,44.6964,11140.0
2021-08-02 14:50:00,48.75,48.76,48.74,48.75,16690.0,44.7056,44.7148,44.6964,44.7056,16690.0
2021-08-02 14:55:00,48.74,48.77,48.73,48.77,19110.0,44.6964,44.7239,44.6873,44.7239,19110.0
2021-08-02 15:00:00,48.76,48.78,48.75,48.76,22990.0,44.7148,44.7331,44.7056,44.7148,22990.0
2021-08-02 15:05:00,48.76,48.76,48.69,48.69,29000.0,44.7148,44.7148,44.6506,44.6506,29000.0
2021-08-02 15:10:00,48.69,48.7,48.67,48.69,31430.0,44.6506,44.6597,44.6322,44.6506,31430.0
2021-08-02 15:15:00,48.67,48.71,48.66,48.69,123530.0,44.6322,44.6689,44.6231,44.6506,123530.0
2021-08-02 15:20:00,48.68,48.7,48.65,48.65,44300.0,44.6414,44.6597,44.6139,44.6139,44300.0
2021-08-02 15:25:00,48.64,48.64,48.52,48.55,60220.0,44.6047,44.6047,44.4947,44.5222,60220.0
2021-08-02 15:30:00,48.54,48.56,48.48,48.49,75920.0,44.513,44.5314,44.458,44.4672,75920.0
2021-08-02 15:35:00,48.52,48.56,48.47,48.51,48240.0,44.4947,44.5314,44.4488,44.4855,48240.0
2021-08-02 15:40:00,48.51,48.55,48.47,48.48,63480.0,44.4855,44.5222,44.4488,44.458,63480.0
2021-08-02 15:45:00,48.46,48.49,48.41,48.44,93920.0,44.4397,44.4672,44.3938,44.4213,93920.0
2021-08-02 15:50:00,48.41,48.47,48.35,48.44,1037380.0,44.3938,44.4488,44.3388,44.4213,1037380.0
2021-08-02 15:55:00,48.44,48.52,48.41,48.49,774370.0,44.4213,44.4947,44.3938,44.4672,774370.0
2021-08-03 09:30:00,48.52,48.75,48.48,48.49,234060.0,44.4947,44.7056,44.458,44.4672,234060.0
2021-08-03 09:35:00,48.5,48.5,48.38,48.43,63260.0,44.4763,44.4763,44.3663,44.4121,63260.0
2021-08-03 09:40:00,48.43,48.54,48.39,48.48,48870.0,44.4121,44.513,44.3755,44.458,48870.0
2021-08-03 09:45:00,48.49,48.72,48.49,48.56,212280.0,44.4672,44.6781,44.4672,44.5314,212280.0
2021-08-03 09:50:00,48.44,48.45,48.26,48.28,34020.0,44.4213,44.4305,44.2562,44.2746,34020.0
2021-08-03 09:55:00,48.24,48.24,48.08,48.15,47670.0,44.2379,44.2379,44.0912,44.1554,47670.0
2021-08-03 10:00:00,48.14,48.27,48.14,48.23,38630.0,44.1462,44.2654,44.1462,44.2287,38630.0
2021-08-03 10:05:00,48.2,48.21,48.0,48.01,77700.0,44.2012,44.2104,44.0178,44.027,77700.0
2021-08-03 10:10:00,48.01,48.13,48.0,48.12,31930.0,44.027,44.137,44.0178,44.1279,31930.0
2021-08-03 10:15:00,48.11,48.21,48.06,48.21,21340.0,44.1187,44.2104,44.0728,44.2104,21340.0
2021-08-03 10:20:00,48.2,48.36,48.2,48.34,30170.0,44.2012,44.348,44.2012,44.3296,30170.0
2021-08-03 10:25:00,48.33,48.42,48.33,48.42,30600.0,44.3204,44.403,44.3204,44.403,30600.0
2021-08-03 10:30:00,48.42,48.42,48.18,48.18,30880.0,44.403,44.403,44.1829,44.1829,30880.0
2021-08-03 10:35:00,48.14,48.24,48.14,48.2,45060.0,44.1462,44.2379,44.1462,44.2012,45060.0
2021-08-03 10:40:00,48.25,48.25,48.17,48.17,22080.0,44.2471,44.2471,44.1737,44.1737,22080.0
2021-08-03 10:45:00,48.12,48.21,48.05,48.21,45050.0,44.1279,44.2104,44.0637,44.2104,45050.0
2021-08-03 10:50:00,48.28,48.29,48.16,48.18,27910.0,44.2746,44.2838,44.1645,44.1829,27910.0
2021-08-03 10:55:00,48.19,48.2,48.14,48.14,47160.0,44.1921,44.2012,44.1462,44.1462,47160.0
2021-08-03 11:00:00,48.14,48.23,48.14,48.19,20000.0,44.1462,44.2287,44.1462,44.1921,20000.0
2021-08-03 11:05:00,48.13,48.14,48.09,48.12,58330.0,44.137,44.1462,44.1004,44.1279,58330.0
2021-08-03 11:10:00,48.12,48.17,48.01,48.06,40590.0,44.1279,44.1737,44.027,44.0728,40590.0
2021-08-03 11:15:00,48.06,48.15,48.06,48.11,38000.0,44.0728,44.1554,44.0728,44.1187,38000.0
2021-08-03 11:20:00,48.13,48.18,48.06,48.07,62960.0,44.137,44.1829,44.0728,44.082,62960.0
2021-08-03 11:25:00,48.07,48.15,48.0,48.07,102000.0,44.082,44.1554,44.0178,44.082,102000.0
2021-08-03 11:30:00,48.09,48.23,48.09,48.18,54660.0,44.1004,44.2287,44.1004,44.1829,54660.0
2021-08-03 11:35:00,48.18,48.24,48.18,48.24,28040.0,44.1829,44.2379,44.1829,44.2379,28040.0
2021-08-03 11:40:00,48.23,48.5,48.22,48.49,95770.0,44.2287,44.4763,44.2196,44.4672,95770.0
2021-08-03 11:45:00,48.47,48.56,48.45,48.56,117490.0,44.4488,44.5314,44.4305,44.5314,117490.0
2021-08-03 11:50:00,48.54,48.63,48.54,48.56,49250.0,44.513,44.5956,44.513,44.5314,49250.0
2021-08-03 11:55:00,48.57,48.68,48.57,48.61,43640.0,44.5405,44.6414,44.5405,44.5772,43640.0
2021-08-03 12:00:00,48.62,48.65,48.59,48.61,23540.0,44.5864,44.6139,44.5589,44.5772,23540.0
2021-08-03 12:05:00,48.61,48.61,48.57,48.6,25000.0,44.5772,44.5772,44.5405,44.568,25000.0
2021-08-03 12:10:00,48.59,48.61,48.56,48.6,43870.0,44.5589,44.5772,44.5314,44.568,43870.0
2021-08-03 12:15:00,48.62,48.63,48.59,48.59,81330.0,44.5864,44.5956,44.5589,44.5589,81330.0
2021-08-03 12:20:00,48.59,48.62,48.58,48.59,107120.0,44.5589,44.5864,44.5497,44.5589,107120.0
2021-08-03 12:25:00,48.59,48.67,48.59,48.64,84050.0,44.5589,44.6322,44.5589,44.6047,84050.0
2021-08-03 12:30:00,48.64,48.66,48.61,48.66,37230.0,44.6047,44.6231,44.5772,44.6231,37230.0
2021-08-03 12:35:00,48.67,48.71,48.67,48.68,32580.0,44.6322,44.6689,44.6322,44.6414,32580.0
2021-08-03 12:40:00,48.68,48.72,48.67,48.67,43420.0,44.6414,44.6781,44.6322,44.6322,43420.0
2021-08-03 12:45:00,48.66,48.67,48.6,48.66,106590.0,44.6231,44.6322,44.568,44.6231,106590.0
2021-08-03 12:50:00,48.66,48.68,48.63,48.68,59330.0,44.6231,44.6414,44.5956,44.6414,59330.0
2021-08-03 12:55:00,48.69,48.69,48.65,48.69,53870.0,44.6506,44.6506,44.6139,44.6506,53870.0
2021-08-03 13:00:00,48.69,48.74,48.68,48.74,40240.0,44.6506,44.6964,44.6414,44.6964,40240.0
2021-08-03 13:05:00,48.74,48.77,48.72,48.73,52660.0,44.6964,44.7239,44.6781,44.6873,52660.0
2021-08-03 13:10:00,48.73,48.78,48.73,48.77,60280.0,44.6873,44.7331,44.6873,44.7239,60280.0
2021-08-03 13:15:00,48.76,48.77,48.67,48.67,35320.0,44.7148,44.7239,44.6322,44.6322,35320.0
2021-08-03 13:20:00,48.67,48.68,48.63,48.64,13000.0,44.6322,44.6414,44.5956,44.6047,13000.0
2021-08-03 13:25:00,48.66,48.66,48.57,48.57,110290.0,44.6231,44.6231,44.5405,44.5405,110290.0
2021-08-03 13:30:00,48.58,48.63,48.58,48.61,14000.0,44.5497,44.5956,44.5497,44.5772,14000.0
2021-08-03 13:35:00,48.61,48.63,48.58,48.59,29000.0,44.5772,44.5956,44.5497,44.5589,29000.0
2021-08-03 13:40:00,48.59,48.61,48.57,48.58,12000.0,44.5589,44.5772,44.5405,44.5497,12000.0
2021-08-03 13:45:00,48.56,48.61,48.54,48.57,16730.0,44.5314,44.5772,44.513,44.5405,16730.0
2021-08-03 13:50:00,48.57,48.63,48.57,48.62,12130.0,44.5405,44.5956,44.5405,44.5864,12130.0
2021-08-03 13:55:00,48.64,48.64,48.62,48.62,18770.0,44.6047,44.6047,44.5864,44.5864,18770.0
2021-08-03 14:00:00,48.62,48.64,48.56,48.64,29060.0,44.5864,44.6047,44.5314,44.6047,29060.0
2021-08-03 14:05:00,48.65,48.71,48.64,48.69,7000.0,44.6139,44.6689,44.6047,44.6506,7000.0
2021-08-03 14:10:00,48.71,48.76,48.69,48.69,27810.0,44.6689,44.7148,44.6506,44.6506,27810.0
2021-08-03 14:15:00,48.69,48.73,48.69,48.71,19250.0,44.6506,44.6873,44.6506,44.6689,19250.0
2021-08-03 14:20:00,48.7,48.74,48.68,48.69,38480.0,44.6597,44.6964,44.6414,44.6506,38480.0
2021-08-03 14:25:00,48.7,48.73,48.7,48.73,25030.0,44.6597,44.6873,44.6597,44.6873,25030.0
2021-08-03 14:30:00,48.72,48.74,48.67,48.67,24510.0,44.6781,44.6964,44.6322,44.6322,24510.0
2021-08-03 14:35:00,48.67,48.7,48.66,48.68,15000.0,44.6322,44.6597,44.6231,44.6414,15000.0
2021-08-03 14:40:00,48.67,48.74,48.66,48.74,41680.0,44.6322,44.6964,44.6231,44.6964,41680.0
2021-08-03 14:45:00,48.74,48.74,48.6,48.6,34380.0,44.6964,44.6964,44.568,44.568,34380.0
2021-08-03 14:50:00,48.61,48.64,48.6,48.61,23760.0,44.5772,44.6047,44.568,44.5772,23760.0
2021-08-03 14:55:00,48.6,48.66,48.6,48.62,12000.0,44.568,44.6231,44.568,44.5864,12000.0
2021-08-03 15:00:00,48.64,48.65,48.6,48.62,25610.0,44.6047,44.6139,44.568,44.5864,25610.0
2021-08-03 15:05:00,48.62,48.68,48.59,48.59,37450.0,44.5864,44.6414,44.5589,44.5589,37450.0
2021-08-03 15:10:00,48.57,48.59,48.51,48.53,54230.0,44.5405,44.5589,44.4855,44.5038,54230.0
2021-08-03 15:15:00,48.53,48.55,48.52,48.53,33400.0,44.5038,44.5222,44.4947,44.5038,33400.0
2021-08-03 15:20:00,48.52,48.59,48.52,48.59,30450.0,44.4947,44.5589,44.4947,44.5589,30450.0
2021-08-03 15:25:00,48.6,48.67,48.6,48.63,51000.0,44.568,44.6322,44.568,44.5956,51000.0
2021-08-03 15:30:00,48.63,48.69,48.63,48.67,104900.0,44.5956,44.6506,44.5956,44.6322,104900.0
2021-08-03 15:35:00,48.66,48.66,48.58,48.59,106700.0,44.6231,44.6231,44.5497,44.5589,106700.0
2021-08-03 15:40:00,48.6,48.62,48.57,48.6,58360.0,44.568,44.5864,44.5405,44.568,58360.0
2021-08-03 15:45:00,48.58,48.61,48.57,48.6,47950.0,44.5497,44.5772,44.5405,44.568,47950.0
2021-08-03 15:50:00,48.62,48.71,48.61,48.69,201130.0,44.5864,44.6689,44.5772,44.6506,201130.0
2021-08-03 15:55:00,48.68,48.71,48.61,48.66,372460.0,44.6414,44.6689,44.5772,44.6231,372460.0
2021-08-04 09:30:00,48.85,49.0,48.61,48.9,354260.0,44.7973,44.9349,44.5772,44.8432,354260.0
2021-08-04 09:35:00,48.95,48.98,48.8,48.83,70440.0,44.889,44.9165,44.7514,44.779,70440.0
2021-08-04 09:40:00,48.85,48.86,48.69,48.83,67230.0,44.7973,44.8065,44.6506,44.779,67230.0
2021-08-04 09:45:00,48.82,48.83,48.67,48.67,80000.0,44.7698,44.779,44.6322,44.6322,80000.0
2021-08-04 09:50:00,48.71,48.75,48.5,48.63,196410.0,44.6689,44.7056,44.4763,44.5956,196410.0
2021-08-04 09:55:00,48.66,48.76,48.64,48.76,93000.0,44.6231,44.7148,44.6047,44.7148,93000.0
2021-08-04 10:00:00,48.7,48.71,48.61,48.66,63330.0,44.6597,44.6689,44.5772,44.6231,63330.0
2021-08-04 10:05:00,48.63,48.84,48.59,48.83,48740.0,44.5956,44.7881,44.5589,44.779,48740.0
2021-08-04 10:10:00,48.84,48.87,48.56,48.6,46070.0,44.7881,44.8156,44.5314,44.568,46070.0
2021-08-04 10:15:00,48.64,48.64,48.53,48.55,81600.0,44.6047,44.6047,44.5038,44.5222,81600.0
2021-08-04 10:20:00,48.56,48.6,48.49,48.55,71640.0,44.5314,44.568,44.4672,44.5222,71640.0
2021-08-04 10:25:00,48.56,48.65,48.54,48.59,61000.0,44.5314,44.6139,44.513,44.5589,61000.0
2021-08-04 10:30:00,48.56,48.56,48.4,48.47,41020.0,44.5314,44.5314,44.3846,44.4488,41020.0
2021-08-04 10:35:00,48.55,48.64,48.5,48.52,54990.0,44.5222,44.6047,44.4763,44.4947,54990.0
2021-08-04 10:40:00,48.48,48.61,48.4,48.58,253670.0,44.458,44.5772,44.3846,44.5497,253670.0
2021-08-04 10:45:00,48.62,48.71,48.6,48.66,48540.0,44.5864,44.6689,44.568,44.6231,48540.0
2021-08-04 10:50:00,48.67,48.7,48.63,48.7,87690.0,44.6322,44.6597,44.5956,44.6597,87690.0
2021-08-04 10:55:00,48.7,48.74,48.59,48.61,71940.0,44.6597,44.6964,44.5589,44.5772,71940.0
2021-08-04 11:00:00,48.62,48.72,48.62,48.72,45940.0,44.5864,44.6781,44.5864,44.6781,45940.0
2021-08-04 11:05:00,48.71,48.75,48.69,48.69,46760.0,44.6689,44.7056,44.6506,44.6506,46760.0
2021-08-04 11:10:00,48.71,48.72,48.66,48.68,46000.0,44.6689,44.6781,44.6231,44.6414,46000.0
2021-08-04 11:15:00,48.69,48.75,48.69,48.74,73340.0,44.6506,44.7056,44.6506,44.6964,73340.0
2021-08-04 11:20:00,48.74,48.77,48.66,48.66,44940.0,44.6964,44.7239,44.6231,44.6231,44940.0
2021-08-04 11:25:00,48.68,48.71,48.61,48.67,57000.0,44.6414,44.6689,44.5772,44.6322,57000.0
2021-08-04 11:30:00,48.68,48.77,48.68,48.72,57130.0,44.6414,44.7239,44.6414,44.6781,57130.0
2021-08-04 11:35:00,48.7,48.71,48.6,48.61,43830.0,44.6597,44.6689,44.568,44.5772,43830.0
2021-08-04 11:40:00,48.63,48.64,48.56,48.56,32070.0,44.5956,44.6047,44.5314,44.5314,32070.0
2021-08-04 11:45:00,48.6,48.62,48.59,48.62,36900.0,44.568,44.5864,44.5589,44.5864,36900.0
2021-08-04 11:50:00,48.61,48.68,48.6,48.6,28400.0,44.5772,44.6414,44.568,44.568,28400.0
2021-08-04 11:55:00,48.62,48.66,48.58,48.59,27000.0,44.5864,44.6231,44.5497,44.5589,27000.0
2021-08-04 12:00:00,48.62,48.65,48.59,48.63,35990.0,44.5864,44.6139,44.5589,44.5956,35990.0
2021-08-04 12:05:00,48.64,48.68,48.62,48.68,33730.0,44.6047,44.6414,44.5864,44.6414,33730.0
2021-08-04 12:10:00,48.67,48.68,48.63,48.65,51850.0,44.6322,44.6414,44.5956,44.6139,51850.0
2021-08-04 12:15:00,48.66,48.67,48.61,48.64,21060.0,44.6231,44.6322,44.5772,44.6047,21060.0
2021-08-04 12:20:00,48.65,48.66,48.61,48.63,14120.0,44.6139,44.6231,44.5772,44.5956,14120.0
2021-08-04 12:25:00,48.62,48.68,48.62,48.67,13620.0,44.5864,44.6414,44.5864,44.6322,13620.0
2021-08-04 12:30:00,48.68,48.72,48.67,48.68,22150.0,44.6414,44.6781,44.6322,44.6414,22150.0
2021-08-04 12:35:00,48.68,48.75,48.67,48.73,29290.0,44.6414,44.7056,44.6322,44.6873,29290.0
2021-08-04 12:40:00,48.72,48.72,48.62,48.62,9000.0,44.6781,44.6781,44.5864,44.5864,9000.0
2021-08-04 12:45:00,48.64,48.65,48.59,48.63,47720.0,44.6047,44.6139,44.5589,44.5956,47720.0
2021-08-04 12:50:00,48.63,48.65,48.63,48.65,16540.0,44.5956,44.6139,44.5956,44.6139,16540.0
2021-08-04 12:55:00,48.64,48.7,48.61,48.7,49230.0,44.6047,44.6597,44.5772,44.6597,49230.0
2021-08-04 13:00:00,48.72,48.77,48.71,48.76,40000.0,44.6781,44.7239,44.6689,44.7148,40000.0
2021-08-04 13:05:00,48.75,48.77,48.74,48.76,94940.0,44.7056,44.7239,44.6964,44.7148,94940.0
2021-08-04 13:10:00,48.76,48.76,48.72,48.72,46090.0,44.7148,44.7148,44.6781,44.6781,46090.0
2021-08-04 13:15:00,48.74,48.74,48.68,48.69,75290.0,44.6964,44.6964,44.6414,44.6506,75290.0
2021-08-04 13:20:00,48.69,48.75,48.69,48.71,40000.0,44.6506,44.7056,44.6506,44.6689,40000.0
2021-08-04 13:25:00,48.7,48.7,48.65,48.65,39740.0,44.6597,44.6597,44.6139,44.6139,39740.0
2021-08-04 13:30:00,48.66,48.67,48.64,48.66,79470.0,44.6231,44.6322,44.6047,44.6231,79470.0
2021-08-04 13:35:00,48.65,48.66,48.59,48.61,63050.0,44.6139,44.6231,44.5589,44.5772,63050.0
2021-08-04 13:40:00,48.63,48.64,48.6,48.64,31000.0,44.5956,44.6047,44.568,44.6047,31000.0
2021-08-04 13:45:00,48.65,48.66,48.64,48.64,19000.0,44.6139,44.6231,44.6047,44.6047,19000.0
2021-08-04 13:50:00,48.64,48.69,48.63,48.68,32030.0,44.6047,44.6506,44.5956,44.6414,32030.0
2021-08-04 13:55:00,48.69,48.69,48.65,48.65,31640.0,44.6506,44.6506,44.6139,44.6139,31640.0
2021-08-04 14:00:00,48.66,48.66,48.6,48.62,65140.0,44.6231,44.6231,44.568,44.5864,65140.0
2021-08-04 14:05:00,48.62,48.68,48.62,48.67,45350.0,44.5864,44.6414,44.5864,44.6322,45350.0
2021-08-04 14:10:00,48.68,48.76,48.68,48.74,26070.0,44.6414,44.7148,44.6414,44.6964,26070.0
2021-08-04 14:15:00,48.73,48.78,48.73,48.77,24550.0,44.6873,44.7331,44.6873,44.7239,24550.0
2021-08-04 14:20:00,48.78,48.81,48.73,48.76,66060.0,44.7331,44.7606,44.6873,44.7148,66060.0
2021-08-04 14:25:00,48.75,48.77,48.74,48.76,29050.0,44.7056,44.7239,44.6964,44.7148,29050.0
2021-08-04 14:30:00,48.75,48.82,48.75,48.82,33580.0,44.7056,44.7698,44.7056,44.7698,33580.0
2021-08-04 14:35:00,48.84,48.89,48.83,48.89,41220.0,44.7881,44.834,44.779,44.834,41220.0
2021-08-04 14:40:00,48.89,48.89,48.82,48.85,53870.0,44.834,44.834,44.7698,44.7973,53870.0
2021-08-04 14:45:00,48.86,48.87,48.77,48.8,57000.0,44.8065,44.8156,44.7239,44.7514,57000.0
2021-08-04 14:50:00,48.78,48.79,48.75,48.79,33000.0,44.7331,44.7423,44.7056,44.7423,33000.0
2021-08-04 14:55:00,48.8,48.81,48.77,48.79,42090.0,44.7514,44.7606,44.7239,44.7423,42090.0
2021-08-04 15:00:00,48.78,48.78,48.73,48.73,45210.0,44.7331,44.7331,44.6873,44.6873,45210.0
2021-08-04 15:05:00,48.75,48.76,48.74,48.76,23030.0,44.7056,44.7148,44.6964,44.7148,23030.0
2021-08-04 15:10:00,48.75,48.77,48.72,48.75,25000.0,44.7056,44.7239,44.6781,44.7056,25000.0
2021-08-04 15:15:00,48.76,48.76,48.7,48.73,48380.0,44.7148,44.7148,44.6597,44.6873,48380.0
2021-08-04 15:20:00,48.72,48.79,48.71,48.76,44270.0,44.6781,44.7423,44.6689,44.7148,44270.0
2021-08-04 15:25:00,48.77,48.78,48.76,48.78,53000.0,44.7239,44.7331,44.7148,44.7331,53000.0
2021-08-04 15:30:00,48.78,48.78,48.74,48.76,75410.0,44.7331,44.7331,44.6964,44.7148,75410.0
2021-08-04 15:35:00,48.76,48.78,48.74,48.75,69440.0,44.7148,44.7331,44.6964,44.7056,69440.0
2021-08-04 15:40:00,48.75,48.84,48.74,48.84,94670.0,44.7056,44.7881,44.6964,44.7881,94670.0
2021-08-04 15:45:00,48.84,48.85,48.81,48.81,93770.0,44.7881,44.7973,44.7606,44.7606,93770.0
2021-08-04 15:50:00,48.82,48.87,48.81,48.86,193300.0,44.7698,44.8156,44.7606,44.8065,193300.0
2021-08-04 15:55:00,48.86,48.86,48.77,48.77,304250.0,44.8065,44.8065,44.7239,44.7239,304250.0
2021-08-05 09:30:00,49.1,49.1,48.79,48.81,298280.0,45.0266,45.0266,44.7423,44.7606,298280.0
2021-08-05 09:35:00,48.76,48.96,48.73,48.86,105760.0,44.7148,44.8982,44.6873,44.8065,105760.0
2021-08-05 09:40:00,48.87,48.91,48.68,48.91,61250.0,44.8156,44.8523,44.6414,44.8523,61250.0
2021-08-05 09:45:00,48.92,49.0,48.7,48.91,208040.0,44.8615,44.9349,44.6597,44.8523,208040.0
2021-08-05 09:50:00,48.87,48.95,48.85,48.85,31250.0,44.8156,44.889,44.7973,44.7973,31250.0
2021-08-05 09:55:00,48.89,48.94,48.83,48.9,77260.0,44.834,44.8798,44.779,44.8432,77260.0
2021-08-05 10:00:00,48.94,48.94,48.89,48.91,18510.0,44.8798,44.8798,44.834,44.8523,18510.0
2021-08-05 10:05:00,48.9,48.92,48.8,48.8,93350.0,44.8432,44.8615,44.7514,44.7514,93350.0
2021-08-05 10:10:00,48.81,48.81,48.58,48.65,122830.0,44.7606,44.7606,44.5497,44.6139,122830.0
2021-08-05 10:15:00,48.64,48.67,48.54,48.63,27510.0,44.6047,44.6322,44.513,44.5956,27510.0
2021-08-05 10:20:00,48.66,48.68,48.6,48.65,27370.0,44.6231,44.6414,44.568,44.6139,27370.0
2021-08-05 10:25:00,48.68,48.77,48.68,48.75,42700.0,44.6414,44.7239,44.6414,44.7056,42700.0
2021-08-05 10:30:00,48.74,48.74,48.67,48.69,23400.0,44.6964,44.6964,44.6322,44.6506,23400.0
2021-08-05 10:35:00,48.65,48.72,48.63,48.68,51030.0,44.6139,44.6781,44.5956,44.6414,51030.0
2021-08-05 10:40:00,48.66,48.76,48.66,48.74,22830.0,44.6231,44.7148,44.6231,44.6964,22830.0
2021-08-05 10:45:00,48.76,48.79,48.73,48.75,35360.0,44.7148,44.7423,44.6873,44.7056,35360.0
2021-08-05 10:50:00,48.76,48.85,48.76,48.85,28000.0,44.7148,44.7973,44.7148,44.7973,28000.0
2021-08-05 10:55:00,48.85,48.9,48.82,48.89,41890.0,44.7973,44.8432,44.7698,44.834,41890.0
2021-08-05 11:00:00,48.9,48.94,48.86,48.93,130660.0,44.8432,44.8798,44.8065,44.8707,130660.0
2021-08-05 11:05:00,48.92,48.92,48.88,48.89,62210.0,44.8615,44.8615,44.8248,44.834,62210.0
2021-08-05 11:10:00,48.86,48.9,48.84,48.87,96860.0,44.8065,44.8432,44.7881,44.8156,96860.0
2021-08-05 11:15:00,48.86,48.86,48.82,48.84,60220.0,44.8065,44.8065,44.7698,44.7881,60220.0
2021-08-05 11:20:00,48.84,48.87,48.83,48.84,49500.0,44.7881,44.8156,44.779,44.7881,49500.0
2021-08-05 11:25:00,48.84,48.85,48.82,48.84,37280.0,44.7881,44.7973,44.7698,44.7881,37280.0
2021-08-05 11:30:00,48.84,48.9,48.84,48.9,24360.0,44.7881,44.8432,44.7881,44.8432,24360.0
2021-08-05 11:35:00,48.88,48.88,48.81,48.81,22030.0,44.8248,44.8248,44.7606,44.7606,22030.0
2021-08-05 11:40:00,48.8,48.8,48.72,48.73,27770.0,44.7514,44.7514,44.6781,44.6873,27770.0
2021-08-05 11:45:00,48.73,48.73,48.7,48.72,29970.0,44.6873,44.6873,44.6597,44.6781,29970.0
2021-08-05 11:50:00,48.71,48.74,48.71,48.73,19050.0,44.6689,44.6964,44.6689,44.6873,19050.0
2021-08-05 11:55:00,48.73,48.73,48.69,48.69,16530.0,44.6873,44.6873,44.6506,44.6506,16530.0
2021-08-05 12:00:00,48.7,48.7,48.62,48.63,34700.0,44.6597,44.6597,44.5864,44.5956,34700.0
2021-08-05 12:05:00,48.64,48.67,48.62,48.67,45070.0,44.6047,44.6322,44.5864,44.6322,45070.0
2021-08-05 12:10:00,48.67,48.69,48.65,48.68,17110.0,44.6322,44.6506,44.6139,44.6414,17110.0
2021-08-05 12:15:00,48.7,48.74,48.7,48.73,48690.0,44.6597,44.6964,44.6597,44.6873,48690.0
2021-08-05 12:20:00,48.72,48.73,48.69,48.69,13510.0,44.6781,44.6873,44.6506,44.6506,13510.0
2021-08-05 12:25:00,48.71,48.71,48.6,48.66,40230.0,44.6689,44.6689,44.568,44.6231,40230.0
2021-08-05 12:30:00,48.65,48.69,48.64,48.68,26040.0,44.6139,44.6506,44.6047,44.6414,26040.0
2021-08-05 12:35:00,48.67,48.67,48.65,48.66,29890.0,44.6322,44.6322,44.6139,44.6231,29890.0
2021-08-05 12:40:00,48.62,48.62,48.59,48.59,26090.0,44.5864,44.5864,44.5589,44.5589,26090.0
2021-08-05 12:45:00,48.58,48.59,48.55,48.58,52190.0,44.5497,44.5589,44.5222,44.5497,52190.0
2021-08-05 12:50:00,48.58,48.59,48.58,48.59,12000.0,44.5497,44.5589,44.5497,44.5589,12000.0
2021-08-05 12:55:00,48.57,48.57,48.55,48.55,11500.0,44.5405,44.5405,44.5222,44.5222,11500.0
2021-08-05 13:00:00,48.55,48.58,48.52,48.58,18360.0,44.5222,44.5497,44.4947,44.5497,18360.0
2021-08-05 13:05:00,48.58,48.6,48.56,48.58,20280.0,44.5497,44.568,44.5314,44.5497,20280.0
2021-08-05 13:10:00,48.58,48.58,48.51,48.52,20470.0,44.5497,44.5497,44.4855,44.4947,20470.0
2021-08-05 13:15:00,48.53,48.53,48.49,48.51,36050.0,44.5038,44.5038,44.4672,44.4855,36050.0
2021-08-05 13:20:00,48.52,48.57,48.51,48.57,28920.0,44.4947,44.5405,44.4855,44.5405,28920.0
2021-08-05 13:25:00,48.58,48.63,48.58,48.6,39320.0,44.5497,44.5956,44.5497,44.568,39320.0
2021-08-05 13:30:00,48.6,48.62,48.59,48.61,26940.0,44.568,44.5864,44.5589,44.5772,26940.0
2021-08-05 13:35:00,48.62,48.65,48.62,48.65,22040.0,44.5864,44.6139,44.5864,44.6139,22040.0
2021-08-05 13:40:00,48.65,48.65,48.62,48.63,8190.0,44.6139,44.6139,44.5864,44.5956,8190.0
2021-08-05 13:45:00,48.63,48.65,48.62,48.63,15000.0,44.5956,44.6139,44.5864,44.5956,15000.0
2021-08-05 13:50:00,48.63,48.65,48.61,48.63,14440.0,44.5956,44.6139,44.5772,44.5956,14440.0
2021-08-05 13:55:00,48.64,48.66,48.64,48.66,19270.0,44.6047,44.6231,44.6047,44.6231,19270.0
2021-08-05 14:00:00,48.66,48.68,48.64,48.68,16150.0,44.6231,44.6414,44.6047,44.6414,16150.0
2021-08-05 14:05:00,48.68,48.7,48.66,48.67,23360.0,44.6414,44.6597,44.6231,44.6322,23360.0
2021-08-05 14:10:00,48.67,48.68,48.64,48.64,9000.0,44.6322,44.6414,44.6047,44.6047,9000.0
2021-08-05 14:15:00,48.61,48.63,48.6,48.62,21080.0,44.5772,44.5956,44.568,44.5864,21080.0
2021-08-05 14:20:00,48.63,48.64,48.6,48.64,38370.0,44.5956,44.6047,44.568,44.6047,38370.0
2021-08-05 14:25:00,48.65,48.69,48.65,48.67,16010.0,44.6139,44.6506,44.6139,44.6322,16010.0
2021-08-05 14:30:00,48.68,48.68,48.65,48.67,22050.0,44.6414,44.6414,44.6139,44.6322,22050.0
2021-08-05 14:35:00,48.66,48.67,48.63,48.64,10000.0,44.6231,44.6322,44.5956,44.6047,10000.0
2021-08-05 14:40:00,48.64,48.66,48.63,48.63,20010.0,44.6047,44.6231,44.5956,44.5956,20010.0
2021-08-05 14:45:00,48.63,48.64,48.62,48.64,10140.0,44.5956,44.6047,44.5864,44.6047,10140.0
2021-08-05 14:50:00,48.63,48.66,48.63,48.66,33880.0,44.5956,44.6231,44.5956,44.6231,33880.0
2021-08-05 14:55:00,48.67,48.7,48.65,48.65,18350.0,44.6322,44.6597,44.6139,44.6139,18350.0
2021-08-05 15:00:00,48.65,48.66,48.64,48.66,18630.0,44.6139,44.6231,44.6047,44.6231,18630.0
2021-08-05 15:05:00,48.66,48.67,48.66,48.66,23540.0,44.6231,44.6322,44.6231,44.6231,23540.0
2021-08-05 15:10:00,48.65,48.66,48.62,48.62,14770.0,44.6139,44.6231,44.5864,44.5864,14770.0
2021-08-05 15:15:00,48.64,48.64,48.62,48.63,19870.0,44.6047,44.6047,44.5864,44.5956,19870.0
2021-08-05 15:20:00,48.63,48.65,48.62,48.62,33270.0,44.5956,44.6139,44.5864,44.5864,33270.0
2021-08-05 15:25:00,48.62,48.63,48.61,48.62,45110.0,44.5864,44.5956,44.5772,44.5864,45110.0
2021-08-05 15:30:00,48.62,48.63,48.6,48.6,49190.0,44.5864,44.5956,44.568,44.568,49190.0
2021-08-05 15:35:00,48.6,48.63,48.57,48.63,70910.0,44.568,44.5956,44.5405,44.5956,70910.0
2021-08-05 15:40:00,48.63,48.64,48.62,48.63,92490.0,44.5956,44.6047,44.5864,44.5956,92490.0
2021-08-05 15:45:00,48.63,48.63,48.58,48.59,45710.0,44.5956,44.5956,44.5497,44.5589,45710.0
2021-08-05 15:50:00,48.6,48.71,48.6,48.7,144990.0,44.568,44.6689,44.568,44.6597,144990.0
2021-08-05 15:55:00,48.7,48.8,48.68,48.79,349970.0,44.6597,44.7514,44.6414,44.7423,349970.0
2021-08-06 09:30:00,48.51,48.75,48.51,48.69,216270.0,44.4855,44.7056,44.4855,44.6506,216270.0
2021-08-06 09:35:00,48.71,48.79,48.59,48.68,94260.0,44.6689,44.7423,44.5589,44.6414,94260.0
2021-08-06 09:40:00,48.7,48.8,48.63,48.79,91100.0,44.6597,44.7514,44.5956,44.7423,91100.0
2021-08-06 09:45:00,48.79,48.79,48.53,48.63,84150.0,44.7423,44.7423,44.5038,44.5956,84150.0
2021-08-06 09:50:00,48.65,48.77,48.58,48.61,104340.0,44.6139,44.7239,44.5497,44.5772,104340.0
2021-08-06 09:55:00,48.57,48.69,48.57,48.68,35870.0,44.5405,44.6506,44.5405,44.6414,35870.0
2021-08-06 10:00:00,48.66,48.76,48.56,48.76,42030.0,44.6231,44.7148,44.5314,44.7148,42030.0
2021-08-06 10:05:00,48.74,48.75,48.63,48.68,62760.0,44.6964,44.7056,44.5956,44.6414,62760.0
2021-08-06 10:10:00,48.65,48.69,48.61,48.63,36000.0,44.6139,44.6506,44.5772,44.5956,36000.0
2021-08-06 10:15:00,48.64,48.68,48.61,48.61,44320.0,44.6047,44.6414,44.5772,44.5772,44320.0
2021-08-06 10:20:00,48.6,48.7,48.59,48.7,90090.0,44.568,44.6597,44.5589,44.6597,90090.0
2021-08-06 10:25:00,48.71,48.72,48.65,48.67,39000.0,44.6689,44.6781,44.6139,44.6322,39000.0
2021-08-06 10:30:00,48.68,48.72,48.65,48.66,50700.0,44.6414,44.6781,44.6139,44.6231,50700.0
2021-08-06 10:35:00,48.65,48.67,48.61,48.62,29270.0,44.6139,44.6322,44.5772,44.5864,29270.0
2021-08-06 10:40:00,48.62,48.65,48.59,48.63,56100.0,44.5864,44.6139,44.5589,44.5956,56100.0
2021-08-06 10:45:00,48.61,48.63,48.58,48.58,25870.0,44.5772,44.5956,44.5497,44.5497,25870.0
2021-08-06 10:50:00,48.58,48.58,48.46,48.48,93520.0,44.5497,44.5497,44.4397,44.458,93520.0
2021-08-06 10:55:00,48.47,48.59,48.46,48.57,23170.0,44.4488,44.5589,44.4397,44.5405,23170.0
2021-08-06 11:00:00,48.58,48.71,48.58,48.65,68540.0,44.5497,44.6689,44.5497,44.6139,68540.0
2021-08-06 11:05:00,48.61,48.61,48.54,48.57,51400.0,44.5772,44.5772,44.513,44.5405,51400.0
2021-08-06 11:10:00,48.56,48.66,48.49,48.66,31500.0,44.5314,44.6231,44.4672,44.6231,31500.0
2021-08-06 11:15:00,48.64,48.66,48.6,48.66,16880.0,44.6047,44.6231,44.568,44.6231,16880.0
2021-08-06 11:20:00,48.69,48.75,48.65,48.75,59620.0,44.6506,44.7056,44.6139,44.7056,59620.0
2021-08-06 11:25:00,48.77,48.81,48.71,48.8,52000.0,44.7239,44.7606,44.6689,44.7514,52000.0
2021-08-06 11:30:00,48.78,48.8,48.74,48.79,36170.0,44.7331,44.7514,44.6964,44.7423,36170.0
2021-08-06 11:35:00,48.77,48.8,48.74,48.79,32350.0,44.7239,44.7514,44.6964,44.7423,32350.0
2021-08-06 11:40:00,48.79,48.8,48.71,48.71,49650.0,44.7423,44.7514,44.6689,44.6689,49650.0
2021-08-06 11:45:00,48.71,48.78,48.69,48.75,50610.0,44.6689,44.7331,44.6506,44.7056,50610.0
2021-08-06 11:50:00,48.76,48.76,48.65,48.67,118230.0,44.7148,44.7148,44.6139,44.6322,118230.0
2021-08-06 11:55:00,48.68,48.75,48.68,48.72,74050.0,44.6414,44.7056,44.6414,44.6781,74050.0
2021-08-06 12:00:00,48.72,48.76,48.72,48.74,45790.0,44.6781,44.7148,44.6781,44.6964,45790.0
2021-08-06 12:05:00,48.74,48.74,48.68,48.69,16690.0,44.6964,44.6964,44.6414,44.6506,16690.0
2021-08-06 12:10:00,48.69,48.71,48.67,48.68,22000.0,44.6506,44.6689,44.6322,44.6414,22000.0
2021-08-06 12:15:00,48.68,48.7,48.65,48.68,28260.0,44.6414,44.6597,44.6139,44.6414,28260.0
2021-08-06 12:20:00,48.69,48.69,48.66,48.69,28600.0,44.6506,44.6506,44.6231,44.6506,28600.0
2021-08-06 12:25:00,48.72,48.75,48.71,48.74,33010.0,44.6781,44.7056,44.6689,44.6964,33010.0
2021-08-06 12:30:00,48.72,48.77,48.72,48.75,28970.0,44.6781,44.7239,44.6781,44.7056,28970.0
2021-08-06 12:35:00,48.74,48.74,48.7,48.7,18760.0,44.6964,44.6964,44.6597,44.6597,18760.0
2021-08-06 12:40:00,48.69,48.69,48.64,48.64,20960.0,44.6506,44.6506,44.6047,44.6047,20960.0
2021-08-06 12:45:00,48.63,48.65,48.62,48.62,4000.0,44.5956,44.6139,44.5864,44.5864,4000.0
2021-08-06 12:50:00,48.65,48.68,48.65,48.68,12000.0,44.6139,44.6414,44.6139,44.6414,12000.0
2021-08-06 12:55:00,48.69,48.71,48.68,48.7,35050.0,44.6506,44.6689,44.6414,44.6597,35050.0
2021-08-06 13:00:00,48.7,48.76,48.7,48.7,40370.0,44.6597,44.7148,44.6597,44.6597,40370.0
2021-08-06 13:05:00,48.7,48.73,48.69,48.69,24000.0,44.6597,44.6873,44.6506,44.6506,24000.0
2021-08-06 13:10:00,48.69,48.71,48.67,48.7,21930.0,44.6506,44.6689,44.6322,44.6597,21930.0
2021-08-06 13:15:00,48.7,48.73,48.67,48.73,17440.0,44.6597,44.6873,44.6322,44.6873,17440.0
2021-08-06 13:20:00,48.71,48.72,48.64,48.64,40650.0,44.6689,44.6781,44.6047,44.6047,40650.0
2021-08-06 13:25:00,48.63,48.64,48.6,48.62,17020.0,44.5956,44.6047,44.568,44.5864,17020.0
2021-08-06 13:30:00,48.62,48.65,48.62,48.63,21140.0,44.5864,44.6139,44.5864,44.5956,21140.0
2021-08-06 13:35:00,48.65,48.65,48.6,48.63,35150.0,44.6139,44.6139,44.568,44.5956,35150.0
2021-08-06 13:40:00,48.6,48.61,48.59,48.6,24330.0,44.568,44.5772,44.5589,44.568,24330.0
2021-08-06 13:45:00,48.59,48.61,48.57,48.58,31930.0,44.5589,44.5772,44.5405,44.5497,31930.0
2021-08-06 13:50:00,48.57,48.58,48.51,48.51,46060.0,44.5405,44.5497,44.4855,44.4855,46060.0
2021-08-06 13:55:00,48.5,48.54,48.5,48.52,24000.0,44.4763,44.513,44.4763,44.4947,24000.0
2021-08-06 14:00:00,48.57,48.61,48.57,48.58,41000.0,44.5405,44.5772,44.5405,44.5497,41000.0
2021-08-06 14:05:00,48.59,48.61,48.56,48.56,60660.0,44.5589,44.5772,44.5314,44.5314,60660.0
2021-08-06 14:10:00,48.57,48.57,48.53,48.54,19260.0,44.5405,44.5405,44.5038,44.513,19260.0
2021-08-06 14:15:00,48.53,48.57,48.53,48.57,10230.0,44.5038,44.5405,44.5038,44.5405,10230.0
2021-08-06 14:20:00,48.54,48.54,48.51,48.53,27000.0,44.513,44.513,44.4855,44.5038,27000.0
2021-08-06 14:25:00,48.54,48.54,48.48,48.51,36650.0,44.513,44.513,44.458,44.4855,36650.0
2021-08-06 14:30:00,48.51,48.53,48.51,48.52,62300.0,44.4855,44.5038,44.4855,44.4947,62300.0
2021-08-06 14:35:00,48.51,48.52,48.49,48.49,27930.0,44.4855,44.4947,44.4672,44.4672,27930.0
2021-08-06 14:40:00,48.49,48.49,48.46,48.46,22510.0,44.4672,44.4672,44.4397,44.4397,22510.0
2021-08-06 14:45:00,48.46,48.47,48.43,48.47,27310.0,44.4397,44.4488,44.4121,44.4488,27310.0
2021-08-06 14:50:00,48.47,48.47,48.42,48.44,46520.0,44.4488,44.4488,44.403,44.4213,46520.0
2021-08-06 14:55:00,48.45,48.48,48.45,48.45,19000.0,44.4305,44.458,44.4305,44.4305,19000.0
2021-08-06 15:00:00,48.46,48.47,48.41,48.42,49000.0,44.4397,44.4488,44.3938,44.403,49000.0
2021-08-06 15:05:00,48.44,48.46,48.43,48.45,99770.0,44.4213,44.4397,44.4121,44.4305,99770.0
2021-08-06 15:10:00,48.45,48.49,48.44,48.49,55590.0,44.4305,44.4672,44.4213,44.4672,55590.0
2021-08-06 15:15:00,48.5,48.52,48.49,48.5,41060.0,44.4763,44.4947,44.4672,44.4763,41060.0
2021-08-06 15:20:00,48.5,48.52,48.49,48.52,103170.0,44.4763,44.4947,44.4672,44.4947,103170.0
2021-08-06 15:25:00,48.51,48.51,48.48,48.48,79320.0,44.4855,44.4855,44.458,44.458,79320.0
2021-08-06 15:30:00,48.48,48.5,48.46,48.48,94560.0,44.458,44.4763,44.4397,44.458,94560.0
2021-08-06 15:35:00,48.48,48.5,48.47,48.5,93850.0,44.458,44.4763,44.4488,44.4763,93850.0
2021-08-06 15:40:00,48.49,48.53,48.48,48.48,78850.0,44.4672,44.5038,44.458,44.458,78850.0
2021-08-06 15:45:00,48.49,48.51,48.46,48.46,117310.0,44.4672,44.4855,44.4397,44.4397,117310.0
2021-08-06 15:50:00,48.43,48.52,48.4,48.52,265620.0,44.4121,44.4947,44.3846,44.4947,265620.0
2021-08-06 15:55:00,48.5,48.57,48.47,48.54,456370.0,44.4763,44.5405,44.4488,44.513,456370.0
2021-08-09 09:30:00,48.65,48.68,48.44,48.44,144230.0,44.6139,44.6414,44.4213,44.4213,144230.0
2021-08-09 09:35:00,48.42,48.42,48.24,48.24,45260.0,44.403,44.403,44.2379,44.2379,45260.0
2021-08-09 09:40:00,48.22,48.22,48.1,48.17,78360.0,44.2196,44.2196,44.1095,44.1737,78360.0
2021-08-09 09:45:00,48.14,48.24,48.14,48.16,43370.0,44.1462,44.2379,44.1462,44.1645,43370.0
2021-08-09 09:50:00,48.21,48.3,48.2,48.28,35190.0,44.2104,44.2929,44.2012,44.2746,35190.0
2021-08-09 09:55:00,48.24,48.34,48.21,48.34,52830.0,44.2379,44.3296,44.2104,44.3296,52830.0
2021-08-09 10:00:00,48.35,48.37,48.31,48.31,34920.0,44.3388,44.3571,44.3021,44.3021,34920.0
2021-08-09 10:05:00,48.26,48.36,48.26,48.27,49290.0,44.2562,44.348,44.2562,44.2654,49290.0
2021-08-09 10:10:00,48.29,48.41,48.29,48.38,37330.0,44.2838,44.3938,44.2838,44.3663,37330.0
2021-08-09 10:15:00,48.38,48.44,48.35,48.42,56510.0,44.3663,44.4213,44.3388,44.403,56510.0
2021-08-09 10:20:00,48.41,48.46,48.41,48.43,44000.0,44.3938,44.4397,44.3938,44.4121,44000.0
2021-08-09 10:25:00,48.42,48.5,48.4,48.48,116200.0,44.403,44.4763,44.3846,44.458,116200.0
2021-08-09 10:30:00,48.49,48.57,48.45,48.49,53590.0,44.4672,44.5405,44.4305,44.4672,53590.0
2021-08-09 10:35:00,48.46,48.51,48.44,48.44,21000.0,44.4397,44.4855,44.4213,44.4213,21000.0
2021-08-09 10:40:00,48.47,48.48,48.39,48.39,13000.0,44.4488,44.458,44.3755,44.3755,13000.0
2021-08-09 10:45:00,48.37,48.46,48.37,48.4,34490.0,44.3571,44.4397,44.3571,44.3846,34490.0
2021-08-09 10:50:00,48.37,48.41,48.35,48.39,29900.0,44.3571,44.3938,44.3388,44.3755,29900.0
2021-08-09 10:55:00,48.42,48.45,48.36,48.36,23420.0,44.403,44.4305,44.348,44.348,23420.0
2021-08-09 11:00:00,48.36,48.44,48.35,48.42,38450.0,44.348,44.4213,44.3388,44.403,38450.0
2021-08-09 11:05:00,48.4,48.41,48.34,48.4,37000.0,44.3846,44.3938,44.3296,44.3846,37000.0
2021-08-09 11:10:00,48.39,48.45,48.34,48.34,64230.0,44.3755,44.4305,44.3296,44.3296,64230.0
2021-08-09 11:15:00,48.31,48.4,48.3,48.37,18550.0,44.3021,44.3846,44.2929,44.3571,18550.0
2021-08-09 11:20:00,48.36,48.4,48.36,48.37,12000.0,44.348,44.3846,44.348,44.3571,12000.0
2021-08-09 11:25:00,48.34,48.39,48.34,48.39,8000.0,44.3296,44.3755,44.3296,44.3755,8000.0
2021-08-09 11:30:00,48.4,48.41,48.36,48.41,13000.0,44.3846,44.3938,44.348,44.3938,13000.0
2021-08-09 11:35:00,48.37,48.41,48.37,48.39,13290.0,44.3571,44.3938,44.3571,44.3755,13290.0
2021-08-09 11:40:00,48.4,48.43,48.39,48.43,31590.0,44.3846,44.4121,44.3755,44.4121,31590.0
2021-08-09 11:45:00,48.42,48.45,48.42,48.43,14450.0,44.403,44.4305,44.403,44.4121,14450.0
2021-08-09 11:50:00,48.42,48.51,48.41,48.5,18100.0,44.403,44.4855,44.3938,44.4763,18100.0
2021-08-09 11:55:00,48.49,48.53,48.48,48.53,10000.0,44.4672,44.5038,44.458,44.5038,10000.0
2021-08-09 12:00:00,48.55,48.55,48.52,48.52,18910.0,44.5222,44.5222,44.4947,44.4947,18910.0
2021-08-09 12:05:00,48.53,48.53,48.52,48.53,11000.0,44.5038,44.5038,44.4947,44.5038,11000.0
2021-08-09 12:10:00,48.53,48.55,48.51,48.51,14970.0,44.5038,44.5222,44.4855,44.4855,14970.0
2021-08-09 12:15:00,48.53,48.54,48.51,48.52,22000.0,44.5038,44.513,44.4855,44.4947,22000.0
2021-08-09 12:20:00,48.51,48.51,48.48,48.48,8680.0,44.4855,44.4855,44.458,44.458,8680.0
2021-08-09 12:25:00,48.5,48.51,48.46,48.46,11040.0,44.4763,44.4855,44.4397,44.4397,11040.0
2021-08-09 12:30:00,48.48,48.48,48.43,48.44,9690.0,44.458,44.458,44.4121,44.4213,9690.0
2021-08-09 12:35:00,48.45,48.45,48.43,48.43,14380.0,44.4305,44.4305,44.4121,44.4121,14380.0
2021-08-09 12:40:00,48.44,48.44,48.4,48.42,10000.0,44.4213,44.4213,44.3846,44.403,10000.0
2021-08-09 12:45:00,48.44,48.44,48.4,48.42,5000.0,44.4213,44.4213,44.3846,44.403,5000.0
2021-08-09 12:50:00,48.44,48.44,48.41,48.42,8820.0,44.4213,44.4213,44.3938,44.403,8820.0
2021-08-09 12:55:00,48.44,48.46,48.41,48.46,10500.0,44.4213,44.4397,44.3938,44.4397,10500.0
2021-08-09 13:00:00,48.46,48.46,48.44,48.44,5000.0,44.4397,44.4397,44.4213,44.4213,5000.0
2021-08-09 13:05:00,48.45,48.45,48.44,48.45,10000.0,44.4305,44.4305,44.4213,44.4305,10000.0
2021-08-09 13:10:00,48.47,48.47,48.43,48.43,47130.0,44.4488,44.4488,44.4121,44.4121,47130.0
2021-08-09 13:15:00,48.44,48.45,48.41,48.42,18000.0,44.4213,44.4305,44.3938,44.403,18000.0
2021-08-09 13:20:00,48.4,48.43,48.4,48.43,6000.0,44.3846,44.4121,44.3846,44.4121,6000.0
2021-08-09 13:25:00,48.42,48.43,48.41,48.42,17000.0,44.403,44.4121,44.3938,44.403,17000.0
2021-08-09 13:30:00,48.41,48.43,48.41,48.42,8990.0,44.3938,44.4121,44.3938,44.403,8990.0
2021-08-09 13:35:00,48.44,48.48,48.44,48.47,9280.0,44.4213,44.458,44.4213,44.4488,9280.0
2021-08-09 13:40:00,48.49,48.5,48.48,48.5,28380.0,44.4672,44.4763,44.458,44.4763,28380.0
2021-08-09 13:45:00,48.52,48.52,48.48,48.48,25120.0,44.4947,44.4947,44.458,44.458,25120.0
2021-08-09 13:50:00,48.48,48.48,48.45,48.45,35000.0,44.458,44.458,44.4305,44.4305,35000.0
2021-08-09 13:55:00,48.46,48.49,48.46,48.49,21360.0,44.4397,44.4672,44.4397,44.4672,21360.0
2021-08-09 14:00:00,48.49,48.51,48.49,48.5,8000.0,44.4672,44.4855,44.4672,44.4763,8000.0
2021-08-09 14:05:00,48.51,48.51,48.5,48.5,13040.0,44.4855,44.4855,44.4763,44.4763,13040.0
2021-08-09 14:10:00,48.5,48.5,48.48,48.49,11230.0,44.4763,44.4763,44.458,44.4672,11230.0
2021-08-09 14:15:00,48.48,48.49,48.48,48.49,10000.0,44.458,44.4672,44.458,44.4672,10000.0
2021-08-09 14:20:00,48.5,48.5,48.48,48.49,17280.0,44.4763,44.4763,44.458,44.4672,17280.0
2021-08-09 14:25:00,48.5,48.55,48.5,48.55,9000.0,44.4763,44.5222,44.4763,44.5222,9000.0
2021-08-09 14:30:00,48.56,48.63,48.56,48.62,30630.0,44.5314,44.5956,44.5314,44.5864,30630.0
2021-08-09 14:35:00,48.63,48.63,48.6,48.6,20000.0,44.5956,44.5956,44.568,44.568,20000.0
2021-08-09 14:40:00,48.6,48.6,48.54,48.55,35340.0,44.568,44.568,44.513,44.5222,35340.0
2021-08-09 14:45:00,48.55,48.58,48.55,48.57,39580.0,44.5222,44.5497,44.5222,44.5405,39580.0
2021-08-09 14:50:00,48.58,48.6,48.58,48.6,32550.0,44.5497,44.568,44.5497,44.568,32550.0
2021-08-09 14:55:00,48.6,48.62,48.6,48.62,15000.0,44.568,44.5864,44.568,44.5864,15000.0
2021-08-09 15:00:00,48.62,48.62,48.6,48.61,30970.0,44.5864,44.5864,44.568,44.5772,30970.0
2021-08-09 15:05:00,48.6,48.61,48.58,48.58,12660.0,44.568,44.5772,44.5497,44.5497,12660.0
2021-08-09 15:10:00,48.58,48.58,48.53,48.53,16000.0,44.5497,44.5497,44.5038,44.5038,16000.0
2021-08-09 15:15:00,48.53,48.53,48.51,48.52,19190.0,44.5038,44.5038,44.4855,44.4947,19190.0
2021-08-09 15:20:00,48.53,48.53,48.5,48.5,27000.0,44.5038,44.5038,44.4763,44.4763,27000.0
2021-08-09 15:25:00,48.5,48.52,48.5,48.51,35630.0,44.4763,44.4947,44.4763,44.4855,35630.0
2021-08-09 15:30:00,48.51,48.55,48.51,48.55,33160.0,44.4855,44.5222,44.4855,44.5222,33160.0
2021-08-09 15:35:00,48.54,48.57,48.53,48.55,30290.0,44.513,44.5405,44.5038,44.5222,30290.0
2021-08-09 15:40:00,48.55,48.55,48.52,48.53,31000.0,44.5222,44.5222,44.4947,44.5038,31000.0
2021-08-09 15:45:00,48.53,48.53,48.49,48.51,57340.0,44.5038,44.5038,44.4672,44.4855,57340.0
2021-08-09 15:50:00,48.49,48.53,48.49,48.51,84020.0,44.4672,44.5038,44.4672,44.4855,84020.0
2021-08-09 15:55:00,48.5,48.51,48.45,48.45,241690.0,44.4763,44.4855,44.4305,44.4305,241690.0
2021-08-10 09:30:00,48.58,48.65,48.39,48.43,205680.0,44.5497,44.6139,44.3755,44.4121,205680.0
2021-08-10 09:35:00,48.44,48.59,48.41,48.46,47840.0,44.4213,44.5589,44.3938,44.4397,47840.0
2021-08-10 09:40:00,48.4,48.43,48.34,48.34,42730.0,44.3846,44.4121,44.3296,44.3296,42730.0
2021-08-10 09:45:00,48.34,48.36,48.26,48.36,68460.0,44.3296,44.348,44.2562,44.348,68460.0
2021-08-10 09:50:00,48.36,48.41,48.32,48.37,54610.0,44.348,44.3938,44.3113,44.3571,54610.0
2021-08-10 09:55:00,48.37,48.41,48.32,48.34,36070.0,44.3571,44.3938,44.3113,44.3296,36070.0
2021-08-10 10:00:00,48.35,48.4,48.25,48.25,43920.0,44.3388,44.3846,44.2471,44.2471,43920.0
2021-08-10 10:05:00,48.26,48.3,48.21,48.27,36470.0,44.2562,44.2929,44.2104,44.2654,36470.0
2021-08-10 10:10:00,48.24,48.32,48.23,48.31,62840.0,44.2379,44.3113,44.2287,44.3021,62840.0
2021-08-10 10:15:00,48.31,48.34,48.29,48.31,68170.0,44.3021,44.3296,44.2838,44.3021,68170.0
2021-08-10 10:20:00,48.3,48.31,48.26,48.27,24000.0,44.2929,44.3021,44.2562,44.2654,24000.0
2021-08-10 10:25:00,48.28,48.28,48.2,48.21,59000.0,44.2746,44.2746,44.2012,44.2104,59000.0
2021-08-10 10:30:00,48.17,48.18,48.0,48.11,80290.0,44.1737,44.1829,44.0178,44.1187,80290.0
2021-08-10 10:35:00,48.1,48.17,48.06,48.06,32260.0,44.1095,44.1737,44.0728,44.0728,32260.0
2021-08-10 10:40:00,48.04,48.04,47.9,47.93,67650.0,44.0545,44.0545,43.9261,43.9536,67650.0
2021-08-10 10:45:00,47.94,48.09,47.9,48.07,95980.0,43.9628,44.1004,43.9261,44.082,95980.0
2021-08-10 10:50:00,48.07,48.07,47.91,48.03,66640.0,44.082,44.082,43.9353,44.0453,66640.0
2021-08-10 10:55:00,48.01,48.01,47.93,48.0,54000.0,44.027,44.027,43.9536,44.0178,54000.0
2021-08-10 11:00:00,47.99,48.0,47.88,47.95,53810.0,44.0086,44.0178,43.9078,43.972,53810.0
2021-08-10 11:05:00,47.99,47.99,47.89,47.89,27070.0,44.0086,44.0086,43.9169,43.9169,27070.0
2021-08-10 11:10:00,47.94,47.94,47.83,47.86,53670.0,43.9628,43.9628,43.8619,43.8894,53670.0
2021-08-10 11:15:00,47.85,47.93,47.85,47.88,72600.0,43.8803,43.9536,43.8803,43.9078,72600.0
2021-08-10 11:20:00,47.89,48.05,47.88,48.04,40760.0,43.9169,44.0637,43.9078,44.0545,40760.0
2021-08-10 11:25:00,48.05,48.11,48.01,48.08,57180.0,44.0637,44.1187,44.027,44.0912,57180.0
2021-08-10 11:30:00,48.08,48.1,48.03,48.04,34000.0,44.0912,44.1095,44.0453,44.0545,34000.0
2021-08-10 11:35:00,48.05,48.13,48.02,48.12,42730.0,44.0637,44.137,44.0362,44.1279,42730.0
2021-08-10 11:40:00,48.13,48.13,48.07,48.12,143810.0,44.137,44.137,44.082,44.1279,143810.0
2021-08-10 11:45:00,48.12,48.19,48.12,48.14,41120.0,44.1279,44.1921,44.1279,44.1462,41120.0
2021-08-10 11:50:00,48.12,48.15,48.11,48.12,23700.0,44.1279,44.1554,44.1187,44.1279,23700.0
2021-08-10 11:55:00,48.11,48.15,48.09,48.12,49660.0,44.1187,44.1554,44.1004,44.1279,49660.0
2021-08-10 12:00:00,48.13,48.24,48.11,48.2,62840.0,44.137,44.2379,44.1187,44.2012,62840.0
2021-08-10 12:05:00,48.2,48.23,48.2,48.22,51000.0,44.2012,44.2287,44.2012,44.2196,51000.0
2021-08-10 12:10:00,48.22,48.28,48.21,48.27,37000.0,44.2196,44.2746,44.2104,44.2654,37000.0
2021-08-10 12:15:00,48.27,48.3,48.25,48.28,42080.0,44.2654,44.2929,44.2471,44.2746,42080.0
2021-08-10 12:20:00,48.28,48.33,48.26,48.31,28000.0,44.2746,44.3204,44.2562,44.3021,28000.0
2021-08-10 12:25:00,48.31,48.32,48.24,48.25,84480.0,44.3021,44.3113,44.2379,44.2471,84480.0
2021-08-10 12:30:00,48.23,48.23,48.16,48.16,47780.0,44.2287,44.2287,44.1645,44.1645,47780.0
2021-08-10 12:35:00,48.17,48.19,48.15,48.19,6000.0,44.1737,44.1921,44.1554,44.1921,6000.0
2021-08-10 12:40:00,48.19,48.19,48.15,48.17,25240.0,44.1921,44.1921,44.1554,44.1737,25240.0
2021-08-10 12:45:00,48.18,48.19,48.14,48.19,14530.0,44.1829,44.1921,44.1462,44.1921,14530.0
2021-08-10 12:50:00,48.17,48.2,48.15,48.18,17180.0,44.1737,44.2012,44.1554,44.1829,17180.0
2021-08-10 12:55:00,48.16,48.16,48.11,48.11,15110.0,44.1645,44.1645,44.1187,44.1187,15110.0
2021-08-10 13:00:00,48.09,48.14,48.09,48.12,31510.0,44.1004,44.1462,44.1004,44.1279,31510.0
2021-08-10 13:05:00,48.12,48.16,48.12,48.16,16660.0,44.1279,44.1645,44.1279,44.1645,16660.0
2021-08-10 13:10:00,48.15,48.18,48.13,48.17,21510.0,44.1554,44.1829,44.137,44.1737,21510.0
2021-08-10 13:15:00,48.17,48.19,48.16,48.17,43930.0,44.1737,44.1921,44.1645,44.1737,43930.0
2021-08-10 13:20:00,48.16,48.17,48.14,48.16,22800.0,44.1645,44.1737,44.1462,44.1645,22800.0
2021-08-10 13:25:00,48.15,48.15,48.11,48.15,32650.0,44.1554,44.1554,44.1187,44.1554,32650.0
2021-08-10 13:30:00,48.13,48.19,48.13,48.15,16000.0,44.137,44.1921,44.137,44.1554,16000.0
2021-08-10 13:35:00,48.17,48.17,48.11,48.11,40540.0,44.1737,44.1737,44.1187,44.1187,40540.0
2021-08-10 13:40:00,48.09,48.1,48.07,48.07,27300.0,44.1004,44.1095,44.082,44.082,27300.0
2021-08-10 13:45:00,48.03,48.06,47.78,48.06,99280.0,44.0453,44.0728,43.8161,44.0728,99280.0
2021-08-10 13:50:00,48.07,48.11,48.06,48.11,27130.0,44.082,44.1187,44.0728,44.1187,27130.0
2021-08-10 13:55:00,48.12,48.18,48.1,48.18,58130.0,44.1279,44.1829,44.1095,44.1829,58130.0
2021-08-10 14:00:00,48.16,48.19,48.1,48.1,43060.0,44.1645,44.1921,44.1095,44.1095,43060.0
2021-08-10 14:05:00,48.08,48.08,48.04,48.07,36620.0,44.0912,44.0912,44.0545,44.082,36620.0
2021-08-10 14:10:00,48.0,48.05,48.0,48.05,21200.0,44.0178,44.0637,44.0178,44.0637,21200.0
2021-08-10 14:15:00,48.05,48.05,48.01,48.05,14270.0,44.0637,44.0637,44.027,44.0637,14270.0
2021-08-10 14:20:00,48.04,48.1,48.04,48.1,10000.0,44.0545,44.1095,44.0545,44.1095,10000.0
2021-08-10 14:25:00,48.09,48.18,48.09,48.18,20850.0,44.1004,44.1829,44.1004,44.1829,20850.0
2021-08-10 14:30:00,48.19,48.19,48.15,48.16,13000.0,44.1921,44.1921,44.1554,44.1645,13000.0
2021-08-10 14:35:00,48.17,48.21,48.17,48.21,16660.0,44.1737,44.2104,44.1737,44.2104,16660.0
2021-08-10 14:40:00,48.22,48.22,48.2,48.21,24870.0,44.2196,44.2196,44.2012,44.2104,24870.0
2021-08-10 14:45:00,48.21,48.24,48.2,48.2,10310.0,44.2104,44.2379,44.2012,44.2012,10310.0
2021-08-10 14:50:00,48.23,48.25,48.23,48.23,23890.0,44.2287,44.2471,44.2287,44.2287,23890.0
2021-08-10 14:55:00,48.23,48.27,48.23,48.27,31800.0,44.2287,44.2654,44.2287,44.2654,31800.0
2021-08-10 15:00:00,48.28,48.28,48.23,48.24,18080.0,44.2746,44.2746,44.2287,44.2379,18080.0
2021-08-10 15:05:00,48.23,48.26,48.23,48.25,15240.0,44.2287,44.2562,44.2287,44.2471,15240.0
2021-08-10 15:10:00,48.25,48.27,48.23,48.26,23000.0,44.2471,44.2654,44.2287,44.2562,23000.0
2021-08-10 15:15:00,48.25,48.26,48.23,48.25,23000.0,44.2471,44.2562,44.2287,44.2471,23000.0
2021-08-10 15:20:00,48.27,48.31,48.27,48.31,63210.0,44.2654,44.3021,44.2654,44.3021,63210.0
2021-08-10 15:25:00,48.3,48.31,48.28,48.3,41750.0,44.2929,44.3021,44.2746,44.2929,41750.0
2021-08-10 15:30:00,48.3,48.32,48.29,48.29,54640.0,44.2929,44.3113,44.2838,44.2838,54640.0
2021-08-10 15:35:00,48.29,48.3,48.26,48.26,65200.0,44.2838,44.2929,44.2562,44.2562,65200.0
2021-08-10 15:40:00,48.26,48.27,48.23,48.24,78670.0,44.2562,44.2654,44.2287,44.2379,78670.0
2021-08-10 15:45:00,48.24,48.24,48.17,48.19,67220.0,44.2379,44.2379,44.1737,44.1921,67220.0
2021-08-10 15:50:00,48.19,48.2,48.16,48.18,134630.0,44.1921,44.2012,44.1645,44.1829,134630.0
2021-08-10 15:55:00,48.18,48.27,48.15,48.22,374100.0,44.1829,44.2654,44.1554,44.2196,374100.0
2021-08-11 09:30:00,48.48,48.59,48.4,48.57,186880.0,44.458,44.5589,44.3846,44.5405,186880.0
2021-08-11 09:35:00,48.6,48.6,48.41,48.46,51940.0,44.568,44.568,44.3938,44.4397,51940.0
2021-08-11 09:40:00,48.46,48.57,48.4,48.53,66000.0,44.4397,44.5405,44.3846,44.5038,66000.0
2021-08-11 09:45:00,48.51,48.51,48.38,48.47,83110.0,44.4855,44.4855,44.3663,44.4488,83110.0
2021-08-11 09:50:00,48.45,48.5,48.41,48.41,35410.0,44.4305,44.4763,44.3938,44.3938,35410.0
2021-08-11 09:55:00,48.39,48.47,48.34,48.47,17040.0,44.3755,44.4488,44.3296,44.4488,17040.0
2021-08-11 10:00:00,48.42,48.48,48.4,48.44,37630.0,44.403,44.458,44.3846,44.4213,37630.0
2021-08-11 10:05:00,48.42,48.42,48.36,48.37,12000.0,44.403,44.403,44.348,44.3571,12000.0
2021-08-11 10:10:00,48.36,48.39,48.28,48.28,27370.0,44.348,44.3755,44.2746,44.2746,27370.0
2021-08-11 10:15:00,48.3,48.3,48.23,48.26,29730.0,44.2929,44.2929,44.2287,44.2562,29730.0
2021-08-11 10:20:00,48.21,48.22,48.1,48.17,23880.0,44.2104,44.2196,44.1095,44.1737,23880.0
2021-08-11 10:25:00,48.16,48.18,48.08,48.08,32720.0,44.1645,44.1829,44.0912,44.0912,32720.0
2021-08-11 10:30:00,48.06,48.13,48.06,48.09,27990.0,44.0728,44.137,44.0728,44.1004,27990.0
2021-08-11 10:35:00,48.08,48.1,47.98,48.04,46270.0,44.0912,44.1095,43.9995,44.0545,46270.0
2021-08-11 10:40:00,48.05,48.18,48.02,48.15,29570.0,44.0637,44.1829,44.0362,44.1554,29570.0
2021-08-11 10:45:00,48.15,48.22,48.13,48.17,33780.0,44.1554,44.2196,44.137,44.1737,33780.0
2021-08-11 10:50:00,48.21,48.23,48.15,48.16,30390.0,44.2104,44.2287,44.1554,44.1645,30390.0
2021-08-11 10:55:00,48.16,48.18,48.11,48.12,19380.0,44.1645,44.1829,44.1187,44.1279,19380.0
2021-08-11 11:00:00,48.13,48.16,48.08,48.09,37300.0,44.137,44.1645,44.0912,44.1004,37300.0
2021-08-11 11:05:00,48.09,48.15,48.06,48.1,31210.0,44.1004,44.1554,44.0728,44.1095,31210.0
2021-08-11 11:10:00,48.08,48.18,48.04,48.09,46800.0,44.0912,44.1829,44.0545,44.1004,46800.0
2021-08-11 11:15:00,48.08,48.12,47.98,48.08,33000.0,44.0912,44.1279,43.9995,44.0912,33000.0
2021-08-11 11:20:00,48.13,48.2,48.13,48.18,56370.0,44.137,44.2012,44.137,44.1829,56370.0
2021-08-11 11:25:00,48.21,48.22,48.18,48.18,205680.0,44.2104,44.2196,44.1829,44.1829,205680.0
2021-08-11 11:30:00,48.18,48.3,48.18,48.3,26840.0,44.1829,44.2929,44.1829,44.2929,26840.0
2021-08-11 11:35:00,48.3,48.3,48.22,48.25,27250.0,44.2929,44.2929,44.2196,44.2471,27250.0
2021-08-11 11:40:00,48.28,48.28,48.17,48.17,10900.0,44.2746,44.2746,44.1737,44.1737,10900.0
2021-08-11 11:45:00,48.22,48.22,48.12,48.16,44020.0,44.2196,44.2196,44.1279,44.1645,44020.0
2021-08-11 11:50:00,48.16,48.23,48.14,48.23,31070.0,44.1645,44.2287,44.1462,44.2287,31070.0
2021-08-11 11:55:00,48.24,48.27,48.23,48.23,19740.0,44.2379,44.2654,44.2287,44.2287,19740.0
2021-08-11 12:00:00,48.26,48.39,48.25,48.38,24040.0,44.2562,44.3755,44.2471,44.3663,24040.0
2021-08-11 12:05:00,48.39,48.4,48.33,48.36,33370.0,44.3755,44.3846,44.3204,44.348,33370.0
2021-08-11 12:10:00,48.31,48.36,48.3,48.35,27000.0,44.3021,44.348,44.2929,44.3388,27000.0
2021-08-11 12:15:00,48.32,48.35,48.32,48.33,18000.0,44.3113,44.3388,44.3113,44.3204,18000.0
2021-08-11 12:20:00,48.32,48.33,48.27,48.31,12000.0,44.3113,44.3204,44.2654,44.3021,12000.0
2021-08-11 12:25:00,48.3,48.34,48.28,48.3,35240.0,44.2929,44.3296,44.2746,44.2929,35240.0
2021-08-11 12:30:00,48.3,48.35,48.3,48.35,17610.0,44.2929,44.3388,44.2929,44.3388,17610.0
2021-08-11 12:35:00,48.35,48.36,48.31,48.36,14040.0,44.3388,44.348,44.3021,44.348,14040.0
2021-08-11 12:40:00,48.35,48.35,48.35,48.35,4000.0,44.3388,44.3388,44.3388,44.3388,4000.0
2021-08-11 12:45:00,48.35,48.4,48.35,48.37,23320.0,44.3388,44.3846,44.3388,44.3571,23320.0
2021-08-11 12:50:00,48.38,48.38,48.32,48.32,11220.0,44.3663,44.3663,44.3113,44.3113,11220.0
2021-08-11 12:55:00,48.31,48.35,48.3,48.3,14570.0,44.3021,44.3388,44.2929,44.2929,14570.0
2021-08-11 13:00:00,48.31,48.43,48.31,48.41,32130.0,44.3021,44.4121,44.3021,44.3938,32130.0
2021-08-11 13:05:00,48.43,48.45,48.41,48.44,32680.0,44.4121,44.4305,44.3938,44.4213,32680.0
2021-08-11 13:10:00,48.43,48.48,48.43,48.46,29350.0,44.4121,44.458,44.4121,44.4397,29350.0
2021-08-11 13:15:00,48.47,48.47,48.42,48.42,17280.0,44.4488,44.4488,44.403,44.403,17280.0
2021-08-11 13:20:00,48.43,48.46,48.42,48.44,12960.0,44.4121,44.4397,44.403,44.4213,12960.0
2021-08-11 13:25:00,48.45,48.47,48.45,48.47,20300.0,44.4305,44.4488,44.4305,44.4488,20300.0
2021-08-11 13:30:00,48.47,48.47,48.42,48.44,36220.0,44.4488,44.4488,44.403,44.4213,36220.0
2021-08-11 13:35:00,48.44,48.45,48.39,48.39,15000.0,44.4213,44.4305,44.3755,44.3755,15000.0
2021-08-11 13:40:00,48.4,48.41,48.34,48.35,15000.0,44.3846,44.3938,44.3296,44.3388,15000.0
2021-08-11 13:45:00,48.35,48.37,48.33,48.35,40700.0,44.3388,44.3571,44.3204,44.3388,40700.0
2021-08-11 13:50:00,48.34,48.36,48.29,48.33,26510.0,44.3296,44.348,44.2838,44.3204,26510.0
2021-08-11 13:55:00,48.33,48.34,48.27,48.27,45740.0,44.3204,44.3296,44.2654,44.2654,45740.0
2021-08-11 14:00:00,48.28,48.39,48.27,48.36,26250.0,44.2746,44.3755,44.2654,44.348,26250.0
2021-08-11 14:05:00,48.37,48.41,48.37,48.38,45910.0,44.3571,44.3938,44.3571,44.3663,45910.0
2021-08-11 14:10:00,48.37,48.38,48.36,48.37,8000.0,44.3571,44.3663,44.348,44.3571,8000.0
2021-08-11 14:15:00,48.37,48.37,48.32,48.34,34470.0,44.3571,44.3571,44.3113,44.3296,34470.0
2021-08-11 14:20:00,48.35,48.35,48.3,48.31,39580.0,44.3388,44.3388,44.2929,44.3021,39580.0
2021-08-11 14:25:00,48.31,48.34,48.31,48.32,21430.0,44.3021,44.3296,44.3021,44.3113,21430.0
2021-08-11 14:30:00,48.33,48.37,48.31,48.31,49140.0,44.3204,44.3571,44.3021,44.3021,49140.0
2021-08-11 14:35:00,48.3,48.33,48.3,48.33,37980.0,44.2929,44.3204,44.2929,44.3204,37980.0
2021-08-11 14:40:00,48.34,48.38,48.34,48.36,21600.0,44.3296,44.3663,44.3296,44.348,21600.0
2021-08-11 14:45:00,48.37,48.39,48.34,48.36,17830.0,44.3571,44.3755,44.3296,44.348,17830.0
2021-08-11 14:50:00,48.35,48.36,48.32,48.35,30300.0,44.3388,44.348,44.3113,44.3388,30300.0
2021-08-11 14:55:00,48.36,48.39,48.34,48.37,40790.0,44.348,44.3755,44.3296,44.3571,40790.0
2021-08-11 15:00:00,48.38,48.41,48.36,48.41,43860.0,44.3663,44.3938,44.348,44.3938,43860.0
2021-08-11 15:05:00,48.4,48.4,48.38,48.4,30610.0,44.3846,44.3846,44.3663,44.3846,30610.0
2021-08-11 15:10:00,48.39,48.43,48.38,48.4,66550.0,44.3755,44.4121,44.3663,44.3846,66550.0
2021-08-11 15:15:00,48.39,48.39,48.35,48.37,67790.0,44.3755,44.3755,44.3388,44.3571,67790.0
2021-08-11 15:20:00,48.38,48.39,48.36,48.39,45100.0,44.3663,44.3755,44.348,44.3755,45100.0
2021-08-11 15:25:00,48.38,48.4,48.38,48.38,36600.0,44.3663,44.3846,44.3663,44.3663,36600.0
2021-08-11 15:30:00,48.38,48.43,48.38,48.42,50400.0,44.3663,44.4121,44.3663,44.403,50400.0
2021-08-11 15:35:00,48.41,48.41,48.32,48.33,73420.0,44.3938,44.3938,44.3113,44.3204,73420.0
2021-08-11 15:40:00,48.34,48.37,48.31,48.32,132690.0,44.3296,44.3571,44.3021,44.3113,132690.0
2021-08-11 15:45:00,48.32,48.38,48.31,48.36,193180.0,44.3113,44.3663,44.3021,44.348,193180.0
2021-08-11 15:50:00,48.35,48.47,48.35,48.44,463820.0,44.3388,44.4488,44.3388,44.4213,463820.0
2021-08-11 15:55:00,48.42,48.42,48.32,48.35,562700.0,44.403,44.403,44.3113,44.3388,562700.0
2021-08-12 09:30:00,48.26,48.26,47.93,47.93,205580.0,44.2562,44.2562,43.9536,43.9536,205580.0
2021-08-12 09:35:00,47.99,48.03,47.85,48.02,89930.0,44.0086,44.0453,43.8803,44.0362,89930.0
2021-08-12 09:40:00,47.98,47.98,47.88,47.94,30460.0,43.9995,43.9995,43.9078,43.9628,30460.0
2021-08-12 09:45:00,47.92,48.02,47.86,47.91,48000.0,43.9445,44.0362,43.8894,43.9353,48000.0
2021-08-12 09:50:00,47.9,47.91,47.73,47.73,43150.0,43.9261,43.9353,43.7702,43.7702,43150.0
2021-08-12 09:55:00,47.76,47.88,47.76,47.8,46720.0,43.7977,43.9078,43.7977,43.8344,46720.0
2021-08-12 10:00:00,47.76,47.77,47.67,47.74,56460.0,43.7977,43.8069,43.7152,43.7794,56460.0
2021-08-12 10:05:00,47.74,47.75,47.69,47.73,80050.0,43.7794,43.7886,43.7335,43.7702,80050.0
2021-08-12 10:10:00,47.78,48.01,47.78,47.96,42230.0,43.8161,44.027,43.8161,43.9811,42230.0
2021-08-12 10:15:00,47.96,48.03,47.88,48.03,28370.0,43.9811,44.0453,43.9078,44.0453,28370.0
2021-08-12 10:20:00,48.02,48.07,47.97,48.05,48370.0,44.0362,44.082,43.9903,44.0637,48370.0
2021-08-12 10:25:00,48.08,48.13,48.07,48.1,18500.0,44.0912,44.137,44.082,44.1095,18500.0
2021-08-12 10:30:00,48.12,48.2,48.1,48.18,37350.0,44.1279,44.2012,44.1095,44.1829,37350.0
2021-08-12 10:35:00,48.23,48.24,48.15,48.19,33360.0,44.2287,44.2379,44.1554,44.1921,33360.0
2021-08-12 10:40:00,48.19,48.21,48.14,48.14,42580.0,44.1921,44.2104,44.1462,44.1462,42580.0
2021-08-12 10:45:00,48.13,48.31,48.13,48.31,70560.0,44.137,44.3021,44.137,44.3021,70560.0
2021-08-12 10:50:00,48.31,48.38,48.25,48.3,40100.0,44.3021,44.3663,44.2471,44.2929,40100.0
2021-08-12 10:55:00,48.29,48.29,48.24,48.25,38610.0,44.2838,44.2838,44.2379,44.2471,38610.0
2021-08-12 11:00:00,48.26,48.28,48.16,48.16,90620.0,44.2562,44.2746,44.1645,44.1645,90620.0
2021-08-12 11:05:00,48.19,48.2,48.17,48.2,22240.0,44.1921,44.2012,44.1737,44.2012,22240.0
2021-08-12 11:10:00,48.18,48.18,48.13,48.18,34690.0,44.1829,44.1829,44.137,44.1829,34690.0
2021-08-12 11:15:00,48.19,48.32,48.19,48.31,144870.0,44.1921,44.3113,44.1921,44.3021,144870.0
2021-08-12 11:20:00,48.33,48.36,48.29,48.3,31750.0,44.3204,44.348,44.2838,44.2929,31750.0
2021-08-12 11:25:00,48.29,48.39,48.29,48.33,54530.0,44.2838,44.3755,44.2838,44.3204,54530.0
2021-08-12 11:30:00,48.32,48.44,48.32,48.41,50040.0,44.3113,44.4213,44.3113,44.3938,50040.0
2021-08-12 11:35:00,48.39,48.44,48.38,48.42,29030.0,44.3755,44.4213,44.3663,44.403,29030.0
2021-08-12 11:40:00,48.42,48.42,48.4,48.4,33180.0,44.403,44.403,44.3846,44.3846,33180.0
2021-08-12 11:45:00,48.41,48.43,48.4,48.41,25790.0,44.3938,44.4121,44.3846,44.3938,25790.0
2021-08-12 11:50:00,48.43,48.46,48.42,48.43,23770.0,44.4121,44.4397,44.403,44.4121,23770.0
2021-08-12 11:55:00,48.43,48.43,48.35,48.35,15930.0,44.4121,44.4121,44.3388,44.3388,15930.0
2021-08-12 12:00:00,48.33,48.33,48.24,48.24,16400.0,44.3204,44.3204,44.2379,44.2379,16400.0
2021-08-12 12:05:00,48.22,48.25,48.22,48.24,42190.0,44.2196,44.2471,44.2196,44.2379,42190.0
2021-08-12 12:10:00,48.22,48.3,48.22,48.3,41000.0,44.2196,44.2929,44.2196,44.2929,41000.0
2021-08-12 12:15:00,48.31,48.31,48.24,48.27,32750.0,44.3021,44.3021,44.2379,44.2654,32750.0
2021-08-12 12:20:00,48.26,48.27,48.24,48.26,9930.0,44.2562,44.2654,44.2379,44.2562,9930.0
2021-08-12 12:25:00,48.26,48.26,48.21,48.23,151770.0,44.2562,44.2562,44.2104,44.2287,151770.0
2021-08-12 12:30:00,48.23,48.26,48.19,48.21,176390.0,44.2287,44.2562,44.1921,44.2104,176390.0
2021-08-12 12:35:00,48.2,48.22,48.18,48.18,25540.0,44.2012,44.2196,44.1829,44.1829,25540.0
2021-08-12 12:40:00,48.18,48.21,48.17,48.17,31000.0,44.1829,44.2104,44.1737,44.1737,31000.0
2021-08-12 12:45:00,48.15,48.18,48.15,48.17,15500.0,44.1554,44.1829,44.1554,44.1737,15500.0
2021-08-12 12:50:00,48.17,48.19,48.16,48.19,42220.0,44.1737,44.1921,44.1645,44.1921,42220.0
2021-08-12 12:55:00,48.19,48.23,48.16,48.19,26470.0,44.1921,44.2287,44.1645,44.1921,26470.0
2021-08-12 13:00:00,48.19,48.32,48.17,48.21,178460.0,44.1921,44.3113,44.1737,44.2104,178460.0
2021-08-12 13:05:00,48.22,48.23,48.22,48.23,12130.0,44.2196,44.2287,44.2196,44.2287,12130.0
2021-08-12 13:10:00,48.24,48.27,48.24,48.27,25060.0,44.2379,44.2654,44.2379,44.2654,25060.0
2021-08-12 13:15:00,48.26,48.29,48.22,48.24,18470.0,44.2562,44.2838,44.2196,44.2379,18470.0
2021-08-12 13:20:00,48.25,48.27,48.24,48.24,7440.0,44.2471,44.2654,44.2379,44.2379,7440.0
2021-08-12 13:25:00,48.23,48.26,48.23,48.24,12150.0,44.2287,44.2562,44.2287,44.2379,12150.0
2021-08-12 13:30:00,48.25,48.29,48.24,48.27,35170.0,44.2471,44.2838,44.2379,44.2654,35170.0
2021-08-12 13:35:00,48.29,48.29,48.27,48.29,19820.0,44.2838,44.2838,44.2654,44.2838,19820.0
2021-08-12 13:40:00,48.29,48.29,48.24,48.28,25380.0,44.2838,44.2838,44.2379,44.2746,25380.0
2021-08-12 13:45:00,48.27,48.27,48.24,48.26,17520.0,44.2654,44.2654,44.2379,44.2562,17520.0
2021-08-12 13:50:00,48.25,48.29,48.24,48.28,31260.0,44.2471,44.2838,44.2379,44.2746,31260.0
2021-08-12 13:55:00,48.28,48.29,48.27,48.27,28540.0,44.2746,44.2838,44.2654,44.2654,28540.0
2021-08-12 14:00:00,48.27,48.29,48.26,48.29,21250.0,44.2654,44.2838,44.2562,44.2838,21250.0
2021-08-12 14:05:00,48.29,48.29,48.26,48.27,73870.0,44.2838,44.2838,44.2562,44.2654,73870.0
2021-08-12 14:10:00,48.26,48.27,48.25,48.27,13000.0,44.2562,44.2654,44.2471,44.2654,13000.0
2021-08-12 14:15:00,48.28,48.32,48.28,48.32,56970.0,44.2746,44.3113,44.2746,44.3113,56970.0
2021-08-12 14:20:00,48.32,48.38,48.32,48.36,27300.0,44.3113,44.3663,44.3113,44.348,27300.0
2021-08-12 14:25:00,48.37,48.37,48.34,48.36,33370.0,44.3571,44.3571,44.3296,44.348,33370.0
2021-08-12 14:30:00,48.36,48.42,48.36,48.38,62870.0,44.348,44.403,44.348,44.3663,62870.0
2021-08-12 14:35:00,48.4,48.4,48.38,48.39,35030.0,44.3846,44.3846,44.3663,44.3755,35030.0
2021-08-12 14:40:00,48.39,48.41,48.39,48.4,11810.0,44.3755,44.3938,44.3755,44.3846,11810.0
2021-08-12 14:45:00,48.41,48.43,48.41,48.42,32810.0,44.3938,44.4121,44.3938,44.403,32810.0
2021-08-12 14:50:00,48.42,48.44,48.4,48.43,25140.0,44.403,44.4213,44.3846,44.4121,25140.0
2021-08-12 14:55:00,48.43,48.46,48.43,48.46,26010.0,44.4121,44.4397,44.4121,44.4397,26010.0
2021-08-12 15:00:00,48.44,48.49,48.44,48.46,41480.0,44.4213,44.4672,44.4213,44.4397,41480.0
2021-08-12 15:05:00,48.45,48.46,48.44,48.46,15460.0,44.4305,44.4397,44.4213,44.4397,15460.0
2021-08-12 15:10:00,48.46,48.5,48.46,48.49,38390.0,44.4397,44.4763,44.4397,44.4672,38390.0
2021-08-12 15:15:00,48.47,48.48,48.44,48.48,14000.0,44.4488,44.458,44.4213,44.458,14000.0
2021-08-12 15:20:00,48.48,48.5,48.46,48.47,34290.0,44.458,44.4763,44.4397,44.4488,34290.0
2021-08-12 15:25:00,48.47,48.49,48.46,48.47,16690.0,44.4488,44.4672,44.4397,44.4488,16690.0
2021-08-12 15:30:00,48.49,48.49,48.45,48.47,43110.0,44.4672,44.4672,44.4305,44.4488,43110.0
2021-08-12 15:35:00,48.48,48.49,48.46,48.49,15280.0,44.458,44.4672,44.4397,44.4672,15280.0
2021-08-12 15:40:00,48.49,48.5,48.46,48.47,33150.0,44.4672,44.4763,44.4397,44.4488,33150.0
2021-08-12 15:45:00,48.48,48.49,48.45,48.47,33740.0,44.458,44.4672,44.4305,44.4488,33740.0
2021-08-12 15:50:00,48.42,48.49,48.39,48.48,172010.0,44.403,44.4672,44.3755,44.458,172010.0
2021-08-12 15:55:00,48.48,48.48,48.35,48.39,446940.0,44.458,44.458,44.3388,44.3755,446940.0
2021-08-13 09:30:00,48.26,48.39,48.21,48.39,149450.0,44.2562,44.3755,44.2104,44.3755,149450.0
2021-08-13 09:35:00,48.4,48.49,48.34,48.48,55260.0,44.3846,44.4672,44.3296,44.458,55260.0
2021-08-13 09:40:00,48.46,48.59,48.44,48.48,325590.0,44.4397,44.5589,44.4213,44.458,325590.0
2021-08-13 09:45:00,48.51,48.79,48.51,48.7,256510.0,44.4855,44.7423,44.4855,44.6597,256510.0
2021-08-13 09:50:00,48.71,48.72,48.58,48.61,44990.0,44.6689,44.6781,44.5497,44.5772,44990.0
2021-08-13 09:55:00,48.62,48.63,48.53,48.54,39920.0,44.5864,44.5956,44.5038,44.513,39920.0
2021-08-13 10:00:00,48.56,48.6,48.47,48.59,52390.0,44.5314,44.568,44.4488,44.5589,52390.0
2021-08-13 10:05:00,48.63,48.66,48.59,48.65,26370.0,44.5956,44.6231,44.5589,44.6139,26370.0
2021-08-13 10:10:00,48.66,48.79,48.65,48.72,47260.0,44.6231,44.7423,44.6139,44.6781,47260.0
2021-08-13 10:15:00,48.69,48.86,48.69,48.79,54900.0,44.6506,44.8065,44.6506,44.7423,54900.0
2021-08-13 10:20:00,48.81,48.9,48.81,48.88,47540.0,44.7606,44.8432,44.7606,44.8248,47540.0
2021-08-13 10:25:00,48.84,48.84,48.78,48.78,41730.0,44.7881,44.7881,44.7331,44.7331,41730.0
2021-08-13 10:30:00,48.8,48.85,48.79,48.85,23210.0,44.7514,44.7973,44.7423,44.7973,23210.0
2021-08-13 10:35:00,48.83,48.87,48.81,48.81,27180.0,44.779,44.8156,44.7606,44.7606,27180.0
2021-08-13 10:40:00,48.78,48.8,48.74,48.77,21560.0,44.7331,44.7514,44.6964,44.7239,21560.0
2021-08-13 10:45:00,48.8,48.87,48.8,48.87,27400.0,44.7514,44.8156,44.7514,44.8156,27400.0
2021-08-13 10:50:00,48.89,48.89,48.76,48.78,26470.0,44.834,44.834,44.7148,44.7331,26470.0
2021-08-13 10:55:00,48.78,48.78,48.74,48.77,22820.0,44.7331,44.7331,44.6964,44.7239,22820.0
2021-08-13 11:00:00,48.77,48.82,48.77,48.79,36890.0,44.7239,44.7698,44.7239,44.7423,36890.0
2021-08-13 11:05:00,48.79,48.8,48.7,48.74,88470.0,44.7423,44.7514,44.6597,44.6964,88470.0
2021-08-13 11:10:00,48.75,48.77,48.74,48.75,12910.0,44.7056,44.7239,44.6964,44.7056,12910.0
2021-08-13 11:15:00,48.76,48.76,48.67,48.73,101070.0,44.7148,44.7148,44.6322,44.6873,101070.0
2021-08-13 11:20:00,48.71,48.8,48.71,48.77,17000.0,44.6689,44.7514,44.6689,44.7239,17000.0
2021-08-13 11:25:00,48.77,48.79,48.76,48.77,19250.0,44.7239,44.7423,44.7148,44.7239,19250.0
2021-08-13 11:30:00,48.78,48.8,48.77,48.78,15800.0,44.7331,44.7514,44.7239,44.7331,15800.0
2021-08-13 11:35:00,48.73,48.75,48.69,48.72,12270.0,44.6873,44.7056,44.6506,44.6781,12270.0
2021-08-13 11:40:00,48.69,48.74,48.69,48.72,15840.0,44.6506,44.6964,44.6506,44.6781,15840.0
2021-08-13 11:45:00,48.74,48.75,48.72,48.74,18640.0,44.6964,44.7056,44.6781,44.6964,18640.0
2021-08-13 11:50:00,48.74,48.75,48.74,48.75,8550.0,44.6964,44.7056,44.6964,44.7056,8550.0
2021-08-13 11:55:00,48.74,48.74,48.7,48.73,17200.0,44.6964,44.6964,44.6597,44.6873,17200.0
2021-08-13 12:00:00,48.74,48.81,48.74,48.77,19040.0,44.6964,44.7606,44.6964,44.7239,19040.0
2021-08-13 12:05:00,48.77,48.8,48.76,48.78,17940.0,44.7239,44.7514,44.7148,44.7331,17940.0
2021-08-13 12:10:00,48.79,48.79,48.77,48.77,9000.0,44.7423,44.7423,44.7239,44.7239,9000.0
2021-08-13 12:15:00,48.77,48.77,48.7,48.71,22600.0,44.7239,44.7239,44.6597,44.6689,22600.0
2021-08-13 12:20:00,48.7,48.7,48.64,48.67,17200.0,44.6597,44.6597,44.6047,44.6322,17200.0
2021-08-13 12:25:00,48.64,48.69,48.64,48.68,19000.0,44.6047,44.6506,44.6047,44.6414,19000.0
2021-08-13 12:30:00,48.68,48.69,48.66,48.69,26000.0,44.6414,44.6506,44.6231,44.6506,26000.0
2021-08-13 12:35:00,48.68,48.7,48.68,48.7,22400.0,44.6414,44.6597,44.6414,44.6597,22400.0
2021-08-13 12:40:00,48.7,48.72,48.69,48.7,26000.0,44.6597,44.6781,44.6506,44.6597,26000.0
2021-08-13 12:45:00,48.7,48.72,48.66,48.68,27500.0,44.6597,44.6781,44.6231,44.6414,27500.0
2021-08-13 12:50:00,48.66,48.69,48.66,48.69,17610.0,44.6231,44.6506,44.6231,44.6506,17610.0
2021-08-13 12:55:00,48.71,48.71,48.67,48.71,20600.0,44.6689,44.6689,44.6322,44.6689,20600.0
2021-08-13 13:00:00,48.72,48.73,48.69,48.71,18500.0,44.6781,44.6873,44.6506,44.6689,18500.0
2021-08-13 13:05:00,48.71,48.71,48.67,48.67,18450.0,44.6689,44.6689,44.6322,44.6322,18450.0
2021-08-13 13:10:00,48.69,48.7,48.66,48.66,31940.0,44.6506,44.6597,44.6231,44.6231,31940.0
2021-08-13 13:15:00,48.65,48.65,48.64,48.64,37800.0,44.6139,44.6139,44.6047,44.6047,37800.0
2021-08-13 13:20:00,48.65,48.65,48.6,48.62,28030.0,44.6139,44.6139,44.568,44.5864,28030.0
2021-08-13 13:25:00,48.63,48.63,48.61,48.62,10000.0,44.5956,44.5956,44.5772,44.5864,10000.0
2021-08-13 13:30:00,48.62,48.62,48.6,48.6,10690.0,44.5864,44.5864,44.568,44.568,10690.0
2021-08-13 13:35:00,48.59,48.62,48.57,48.61,63610.0,44.5589,44.5864,44.5405,44.5772,63610.0
2021-08-13 13:40:00,48.61,48.62,48.59,48.6,49380.0,44.5772,44.5864,44.5589,44.568,49380.0
2021-08-13 13:45:00,48.59,48.59,48.52,48.53,23000.0,44.5589,44.5589,44.4947,44.5038,23000.0
2021-08-13 13:50:00,48.54,48.55,48.51,48.55,32460.0,44.513,44.5222,44.4855,44.5222,32460.0
2021-08-13 13:55:00,48.55,48.55,48.52,48.54,71700.0,44.5222,44.5222,44.4947,44.513,71700.0
2021-08-13 14:00:00,48.53,48.56,48.53,48.55,44790.0,44.5038,44.5314,44.5038,44.5222,44790.0
2021-08-13 14:05:00,48.54,48.55,48.52,48.55,28180.0,44.513,44.5222,44.4947,44.5222,28180.0
2021-08-13 14:10:00,48.55,48.55,48.53,48.54,14000.0,44.5222,44.5222,44.5038,44.513,14000.0
2021-08-13 14:15:00,48.55,48.56,48.54,48.56,47000.0,44.5222,44.5314,44.513,44.5314,47000.0
2021-08-13 14:20:00,48.55,48.55,48.53,48.54,32720.0,44.5222,44.5222,44.5038,44.513,32720.0
2021-08-13 14:25:00,48.54,48.54,48.53,48.54,56190.0,44.513,44.513,44.5038,44.513,56190.0
2021-08-13 14:30:00,48.53,48.53,48.49,48.5,39500.0,44.5038,44.5038,44.4672,44.4763,39500.0
2021-08-13 14:35:00,48.49,48.52,48.48,48.48,44000.0,44.4672,44.4947,44.458,44.458,44000.0
2021-08-13 14:40:00,48.49,48.49,48.47,48.47,8000.0,44.4672,44.4672,44.4488,44.4488,8000.0
2021-08-13 14:45:00,48.49,48.53,48.49,48.53,23090.0,44.4672,44.5038,44.4672,44.5038,23090.0
2021-08-13 14:50:00,48.55,48.55,48.52,48.52,38030.0,44.5222,44.5222,44.4947,44.4947,38030.0
2021-08-13 14:55:00,48.53,48.54,48.51,48.53,64710.0,44.5038,44.513,44.4855,44.5038,64710.0
2021-08-13 15:00:00,48.52,48.53,48.51,48.52,23400.0,44.4947,44.5038,44.4855,44.4947,23400.0
2021-08-13 15:05:00,48.52,48.53,48.51,48.52,32580.0,44.4947,44.5038,44.4855,44.4947,32580.0
2021-08-13 15:10:00,48.53,48.55,48.52,48.55,59660.0,44.5038,44.5222,44.4947,44.5222,59660.0
2021-08-13 15:15:00,48.55,48.56,48.52,48.53,44010.0,44.5222,44.5314,44.4947,44.5038,44010.0
2021-08-13 15:20:00,48.52,48.53,48.52,48.52,39350.0,44.4947,44.5038,44.4947,44.4947,39350.0
2021-08-13 15:25:00,48.53,48.53,48.51,48.52,53280.0,44.5038,44.5038,44.4855,44.4947,53280.0
2021-08-13 15:30:00,48.52,48.53,48.49,48.51,78000.0,44.4947,44.5038,44.4672,44.4855,78000.0
2021-08-13 15:35:00,48.51,48.55,48.49,48.53,132610.0,44.4855,44.5222,44.4672,44.5038,132610.0
2021-08-13 15:40:00,48.53,48.53,48.49,48.5,78520.0,44.5038,44.5038,44.4672,44.4763,78520.0
2021-08-13 15:45:00,48.5,48.52,48.48,48.49,130420.0,44.4763,44.4947,44.458,44.4672,130420.0
2021-08-13 15:50:00,48.49,48.49,48.46,48.47,185370.0,44.4672,44.4672,44.4397,44.4488,185370.0
2021-08-13 15:55:00,48.47,48.64,48.46,48.63,575390.0,44.4488,44.6047,44.4397,44.5956,575390.0
2021-08-16 09:30:00,48.48,48.63,48.48,48.58,160630.0,44.458,44.5956,44.458,44.5497,160630.0
2021-08-16 09:35:00,48.62,48.67,48.49,48.55,30650.0,44.5864,44.6322,44.4672,44.5222,30650.0
2021-08-16 09:40:00,48.6,48.72,48.6,48.69,46030.0,44.568,44.6781,44.568,44.6506,46030.0
2021-08-16 09:45:00,48.71,48.77,48.65,48.66,105880.0,44.6689,44.7239,44.6139,44.6231,105880.0
2021-08-16 09:50:00,48.67,48.7,48.58,48.58,58940.0,44.6322,44.6597,44.5497,44.5497,58940.0
2021-08-16 09:55:00,48.66,48.7,48.62,48.64,55480.0,44.6231,44.6597,44.5864,44.6047,55480.0
2021-08-16 10:00:00,48.63,48.64,48.5,48.64,55600.0,44.5956,44.6047,44.4763,44.6047,55600.0
2021-08-16 10:05:00,48.64,48.73,48.64,48.71,17580.0,44.6047,44.6873,44.6047,44.6689,17580.0
2021-08-16 10:10:00,48.74,48.89,48.71,48.84,97990.0,44.6964,44.834,44.6689,44.7881,97990.0
2021-08-16 10:15:00,48.82,48.82,48.52,48.54,66480.0,44.7698,44.7698,44.4947,44.513,66480.0
2021-08-16 10:20:00,48.53,48.65,48.51,48.64,70950.0,44.5038,44.6139,44.4855,44.6047,70950.0
2021-08-16 10:25:00,48.63,48.64,48.52,48.64,85620.0,44.5956,44.6047,44.4947,44.6047,85620.0
2021-08-16 10:30:00,48.57,48.6,48.46,48.55,57240.0,44.5405,44.568,44.4397,44.5222,57240.0
2021-08-16 10:35:00,48.59,48.64,48.57,48.6,16980.0,44.5589,44.6047,44.5405,44.568,16980.0
2021-08-16 10:40:00,48.6,48.62,48.55,48.57,59200.0,44.568,44.5864,44.5222,44.5405,59200.0
2021-08-16 10:45:00,48.56,48.6,48.54,48.59,21920.0,44.5314,44.568,44.513,44.5589,21920.0
2021-08-16 10:50:00,48.59,48.65,48.58,48.65,36000.0,44.5589,44.6139,44.5497,44.6139,36000.0
2021-08-16 10:55:00,48.61,48.64,48.52,48.53,42840.0,44.5772,44.6047,44.4947,44.5038,42840.0
2021-08-16 11:00:00,48.55,48.65,48.55,48.57,25040.0,44.5222,44.6139,44.5222,44.5405,25040.0
2021-08-16 11:05:00,48.57,48.62,48.54,48.59,107070.0,44.5405,44.5864,44.513,44.5589,107070.0
2021-08-16 11:10:00,48.57,48.57,48.51,48.53,36120.0,44.5405,44.5405,44.4855,44.5038,36120.0
2021-08-16 11:15:00,48.52,48.56,48.49,48.49,53780.0,44.4947,44.5314,44.4672,44.4672,53780.0
2021-08-16 11:20:00,48.48,48.49,48.45,48.46,52260.0,44.458,44.4672,44.4305,44.4397,52260.0
2021-08-16 11:25:00,48.48,48.5,48.47,48.49,37080.0,44.458,44.4763,44.4488,44.4672,37080.0
2021-08-16 11:30:00,48.48,48.51,48.44,48.47,63780.0,44.458,44.4855,44.4213,44.4488,63780.0
2021-08-16 11:35:00,48.48,48.49,48.45,48.46,33000.0,44.458,44.4672,44.4305,44.4397,33000.0
2021-08-16 11:40:00,48.47,48.55,48.47,48.53,47250.0,44.4488,44.5222,44.4488,44.5038,47250.0
2021-08-16 11:45:00,48.52,48.55,48.51,48.53,42590.0,44.4947,44.5222,44.4855,44.5038,42590.0
2021-08-16 11:50:00,48.55,48.55,48.49,48.49,66970.0,44.5222,44.5222,44.4672,44.4672,66970.0
2021-08-16 11:55:00,48.5,48.52,48.48,48.48,45050.0,44.4763,44.4947,44.458,44.458,45050.0
2021-08-16 12:00:00,48.48,48.5,48.45,48.49,39660.0,44.458,44.4763,44.4305,44.4672,39660.0
2021-08-16 12:05:00,48.51,48.51,48.47,48.48,27000.0,44.4855,44.4855,44.4488,44.458,27000.0
2021-08-16 12:10:00,48.49,48.54,48.49,48.53,22650.0,44.4672,44.513,44.4672,44.5038,22650.0
2021-08-16 12:15:00,48.54,48.69,48.54,48.69,42540.0,44.513,44.6506,44.513,44.6506,42540.0
2021-08-16 12:20:00,48.67,48.69,48.63,48.63,30560.0,44.6322,44.6506,44.5956,44.5956,30560.0
2021-08-16 12:25:00,48.61,48.62,48.6,48.61,25200.0,44.5772,44.5864,44.568,44.5772,25200.0
2021-08-16 12:30:00,48.59,48.6,48.57,48.58,18000.0,44.5589,44.568,44.5405,44.5497,18000.0
2021-08-16 12:35:00,48.58,48.59,48.55,48.55,12060.0,44.5497,44.5589,44.5222,44.5222,12060.0
2021-08-16 12:40:00,48.55,48.57,48.53,48.53,17450.0,44.5222,44.5405,44.5038,44.5038,17450.0
2021-08-16 12:45:00,48.54,48.58,48.54,48.57,15050.0,44.513,44.5497,44.513,44.5405,15050.0
2021-08-16 12:50:00,48.56,48.61,48.56,48.61,35670.0,44.5314,44.5772,44.5314,44.5772,35670.0
2021-08-16 12:55:00,48.63,48.65,48.61,48.64,15680.0,44.5956,44.6139,44.5772,44.6047,15680.0
2021-08-16 13:00:00,48.65,48.71,48.62,48.71,44020.0,44.6139,44.6689,44.5864,44.6689,44020.0
2021-08-16 13:05:00,48.7,48.71,48.68,48.69,21100.0,44.6597,44.6689,44.6414,44.6506,21100.0
2021-08-16 13:10:00,48.69,48.74,48.67,48.74,29930.0,44.6506,44.6964,44.6322,44.6964,29930.0
2021-08-16 13:15:00,48.73,48.78,48.73,48.76,52350.0,44.6873,44.7331,44.6873,44.7148,52350.0
2021-08-16 13:20:00,48.75,48.81,48.75,48.76,69010.0,44.7056,44.7606,44.7056,44.7148,69010.0
2021-08-16 13:25:00,48.77,48.8,48.76,48.76,48330.0,44.7239,44.7514,44.7148,44.7148,48330.0
2021-08-16 13:30:00,48.76,48.76,48.73,48.76,14330.0,44.7148,44.7148,44.6873,44.7148,14330.0
2021-08-16 13:35:00,48.77,48.78,48.75,48.76,30740.0,44.7239,44.7331,44.7056,44.7148,30740.0
2021-08-16 13:40:00,48.77,48.79,48.74,48.75,23490.0,44.7239,44.7423,44.6964,44.7056,23490.0
2021-08-16 13:45:00,48.76,48.76,48.7,48.71,19750.0,44.7148,44.7148,44.6597,44.6689,19750.0
2021-08-16 13:50:00,48.69,48.72,48.67,48.72,18470.0,44.6506,44.6781,44.6322,44.6781,18470.0
2021-08-16 13:55:00,48.68,48.7,48.68,48.69,11000.0,44.6414,44.6597,44.6414,44.6506,11000.0
2021-08-16 14:00:00,48.69,48.69,48.67,48.67,8000.0,44.6506,44.6506,44.6322,44.6322,8000.0
2021-08-16 14:05:00,48.67,48.72,48.67,48.72,21540.0,44.6322,44.6781,44.6322,44.6781,21540.0
2021-08-16 14:10:00,48.71,48.71,48.69,48.71,12090.0,44.6689,44.6689,44.6506,44.6689,12090.0
2021-08-16 14:15:00,48.71,48.72,48.67,48.67,9020.0,44.6689,44.6781,44.6322,44.6322,9020.0
2021-08-16 14:20:00,48.67,48.67,48.64,48.66,21470.0,44.6322,44.6322,44.6047,44.6231,21470.0
2021-08-16 14:25:00,48.64,48.64,48.6,48.62,36940.0,44.6047,44.6047,44.568,44.5864,36940.0
2021-08-16 14:30:00,48.61,48.62,48.6,48.61,14280.0,44.5772,44.5864,44.568,44.5772,14280.0
2021-08-16 14:35:00,48.62,48.62,48.6,48.61,14210.0,44.5864,44.5864,44.568,44.5772,14210.0
2021-08-16 14:40:00,48.62,48.65,48.62,48.64,19380.0,44.5864,44.6139,44.5864,44.6047,19380.0
2021-08-16 14:45:00,48.64,48.7,48.64,48.7,23410.0,44.6047,44.6597,44.6047,44.6597,23410.0
2021-08-16 14:50:00,48.69,48.71,48.68,48.7,16500.0,44.6506,44.6689,44.6414,44.6597,16500.0
2021-08-16 14:55:00,48.7,48.7,48.67,48.69,25860.0,44.6597,44.6597,44.6322,44.6506,25860.0
2021-08-16 15:00:00,48.67,48.68,48.64,48.66,76590.0,44.6322,44.6414,44.6047,44.6231,76590.0
2021-08-16 15:05:00,48.67,48.67,48.64,48.64,13180.0,44.6322,44.6322,44.6047,44.6047,13180.0
2021-08-16 15:10:00,48.66,48.7,48.65,48.7,25310.0,44.6231,44.6597,44.6139,44.6597,25310.0
2021-08-16 15:15:00,48.69,48.7,48.68,48.7,29250.0,44.6506,44.6597,44.6414,44.6597,29250.0
2021-08-16 15:20:00,48.7,48.73,48.7,48.72,24060.0,44.6597,44.6873,44.6597,44.6781,24060.0
2021-08-16 15:25:00,48.74,48.75,48.72,48.73,22000.0,44.6964,44.7056,44.6781,44.6873,22000.0
2021-08-16 15:30:00,48.74,48.74,48.7,48.71,41770.0,44.6964,44.6964,44.6597,44.6689,41770.0
2021-08-16 15:35:00,48.7,48.72,48.66,48.66,40020.0,44.6597,44.6781,44.6231,44.6231,40020.0
2021-08-16 15:40:00,48.65,48.68,48.63,48.67,47760.0,44.6139,44.6414,44.5956,44.6322,47760.0
2021-08-16 15:45:00,48.66,48.69,48.65,48.67,38140.0,44.6231,44.6506,44.6139,44.6322,38140.0
2021-08-16 15:50:00,48.72,48.74,48.67,48.7,218150.0,44.6781,44.6964,44.6322,44.6597,218150.0
2021-08-16 15:55:00,48.7,48.85,48.7,48.8,567260.0,44.6597,44.7973,44.6597,44.7514,567260.0
2021-08-17 09:30:00,48.67,48.67,48.18,48.24,240440.0,44.6322,44.6322,44.1829,44.2379,240440.0
2021-08-17 09:35:00,48.23,48.23,48.05,48.14,54570.0,44.2287,44.2287,44.0637,44.1462,54570.0
2021-08-17 09:40:00,48.13,48.13,47.99,48.09,86690.0,44.137,44.137,44.0086,44.1004,86690.0
2021-08-17 09:45:00,48.08,48.09,47.94,47.98,175470.0,44.0912,44.1004,43.9628,43.9995,175470.0
2021-08-17 09:50:00,47.94,47.96,47.79,47.82,158410.0,43.9628,43.9811,43.8252,43.8528,158410.0
2021-08-17 09:55:00,47.82,47.82,47.66,47.72,109540.0,43.8528,43.8528,43.706,43.761,109540.0
2021-08-17 10:00:00,47.7,47.85,47.51,47.74,239100.0,43.7427,43.8803,43.5685,43.7794,239100.0
2021-08-17 10:05:00,47.7,47.71,47.58,47.58,76410.0,43.7427,43.7519,43.6327,43.6327,76410.0
2021-08-17 10:10:00,47.56,47.63,47.53,47.6,96020.0,43.6143,43.6785,43.5868,43.651,96020.0
2021-08-17 10:15:00,47.6,47.62,47.45,47.54,221820.0,43.651,43.6693,43.5134,43.596,221820.0
2021-08-17 10:20:00,47.54,47.54,47.46,47.49,204030.0,43.596,43.596,43.5226,43.5501,204030.0
2021-08-17 10:25:00,47.49,47.69,47.49,47.63,145850.0,43.5501,43.7335,43.5501,43.6785,145850.0
2021-08-17 10:30:00,47.63,47.65,47.56,47.58,73880.0,43.6785,43.6969,43.6143,43.6327,73880.0
2021-08-17 10:35:00,47.59,47.73,47.58,47.71,103130.0,43.6418,43.7702,43.6327,43.7519,103130.0
2021-08-17 10:40:00,47.71,47.85,47.71,47.79,75260.0,43.7519,43.8803,43.7519,43.8252,75260.0
2021-08-17 10:45:00,47.77,47.81,47.75,47.81,47020.0,43.8069,43.8436,43.7886,43.8436,47020.0
2021-08-17 10:50:00,47.83,47.87,47.78,47.84,49400.0,43.8619,43.8986,43.8161,43.8711,49400.0
2021-08-17 10:55:00,47.83,47.85,47.76,47.78,40670.0,43.8619,43.8803,43.7977,43.8161,40670.0
2021-08-17 11:00:00,47.79,47.79,47.7,47.73,61440.0,43.8252,43.8252,43.7427,43.7702,61440.0
2021-08-17 11:05:00,47.69,47.71,47.65,47.68,43780.0,43.7335,43.7519,43.6969,43.7244,43780.0
2021-08-17 11:10:00,47.67,47.68,47.6,47.65,87460.0,43.7152,43.7244,43.651,43.6969,87460.0
2021-08-17 11:15:00,47.63,47.68,47.58,47.67,69390.0,43.6785,43.7244,43.6327,43.7152,69390.0
2021-08-17 11:20:00,47.68,47.69,47.6,47.68,83300.0,43.7244,43.7335,43.651,43.7244,83300.0
2021-08-17 11:25:00,47.67,47.67,47.57,47.59,91360.0,43.7152,43.7152,43.6235,43.6418,91360.0
2021-08-17 11:30:00,47.6,47.71,47.55,47.71,105160.0,43.651,43.7519,43.6052,43.7519,105160.0
2021-08-17 11:35:00,47.73,47.75,47.67,47.68,45150.0,43.7702,43.7886,43.7152,43.7244,45150.0
2021-08-17 11:40:00,47.65,47.71,47.63,47.71,29170.0,43.6969,43.7519,43.6785,43.7519,29170.0
2021-08-17 11:45:00,47.72,47.74,47.69,47.72,34530.0,43.761,43.7794,43.7335,43.761,34530.0
2021-08-17 11:50:00,47.73,47.73,47.69,47.72,57350.0,43.7702,43.7702,43.7335,43.761,57350.0
2021-08-17 11:55:00,47.71,47.73,47.66,47.7,92070.0,43.7519,43.7702,43.706,43.7427,92070.0
2021-08-17 12:00:00,47.69,47.69,47.63,47.68,62860.0,43.7335,43.7335,43.6785,43.7244,62860.0
2021-08-17 12:05:00,47.67,47.8,47.67,47.74,54710.0,43.7152,43.8344,43.7152,43.7794,54710.0
2021-08-17 12:10:00,47.74,47.78,47.7,47.75,38250.0,43.7794,43.8161,43.7427,43.7886,38250.0
2021-08-17 12:15:00,47.74,47.75,47.66,47.71,19720.0,43.7794,43.7886,43.706,43.7519,19720.0
2021-08-17 12:20:00,47.73,47.76,47.68,47.74,33570.0,43.7702,43.7977,43.7244,43.7794,33570.0
2021-08-17 12:25:00,47.73,47.83,47.72,47.83,27200.0,43.7702,43.8619,43.761,43.8619,27200.0
2021-08-17 12:30:00,47.8,47.81,47.71,47.72,37580.0,43.8344,43.8436,43.7519,43.761,37580.0
2021-08-17 12:35:00,47.71,47.73,47.67,47.68,32500.0,43.7519,43.7702,43.7152,43.7244,32500.0
2021-08-17 12:40:00,47.65,47.67,47.63,47.64,58590.0,43.6969,43.7152,43.6785,43.6877,58590.0
2021-08-17 12:45:00,47.66,47.66,47.62,47.64,68750.0,43.706,43.706,43.6693,43.6877,68750.0
2021-08-17 12:50:00,47.63,47.72,47.62,47.66,66140.0,43.6785,43.761,43.6693,43.706,66140.0
2021-08-17 12:55:00,47.65,47.68,47.63,47.64,72280.0,43.6969,43.7244,43.6785,43.6877,72280.0
2021-08-17 13:00:00,47.63,47.73,47.62,47.7,112760.0,43.6785,43.7702,43.6693,43.7427,112760.0
2021-08-17 13:05:00,47.72,47.8,47.68,47.78,90110.0,43.761,43.8344,43.7244,43.8161,90110.0
2021-08-17 13:10:00,47.75,47.82,47.75,47.82,40870.0,43.7886,43.8528,43.7886,43.8528,40870.0
2021-08-17 13:15:00,47.8,47.8,47.76,47.77,59780.0,43.8344,43.8344,43.7977,43.8069,59780.0
2021-08-17 13:20:00,47.78,47.81,47.74,47.76,65720.0,43.8161,43.8436,43.7794,43.7977,65720.0
2021-08-17 13:25:00,47.75,47.86,47.74,47.83,71650.0,43.7886,43.8894,43.7794,43.8619,71650.0
2021-08-17 13:30:00,47.82,47.82,47.71,47.72,47990.0,43.8528,43.8528,43.7519,43.761,47990.0
2021-08-17 13:35:00,47.73,47.74,47.66,47.66,51910.0,43.7702,43.7794,43.706,43.706,51910.0
2021-08-17 13:40:00,47.67,47.67,47.59,47.63,87990.0,43.7152,43.7152,43.6418,43.6785,87990.0
2021-08-17 13:45:00,47.65,47.65,47.61,47.63,47300.0,43.6969,43.6969,43.6602,43.6785,47300.0
2021-08-17 13:50:00,47.65,47.68,47.6,47.62,127830.0,43.6969,43.7244,43.651,43.6693,127830.0
2021-08-17 13:55:00,47.62,47.71,47.58,47.7,54900.0,43.6693,43.7519,43.6327,43.7427,54900.0
2021-08-17 14:00:00,47.7,47.8,47.7,47.77,131060.0,43.7427,43.8344,43.7427,43.8069,131060.0
2021-08-17 14:05:00,47.77,47.81,47.76,47.77,28720.0,43.8069,43.8436,43.7977,43.8069,28720.0
2021-08-17 14:10:00,47.78,47.81,47.76,47.81,30800.0,43.8161,43.8436,43.7977,43.8436,30800.0
2021-08-17 14:15:00,47.81,47.83,47.79,47.79,37950.0,43.8436,43.8619,43.8252,43.8252,37950.0
2021-08-17 14:20:00,47.78,47.87,47.78,47.85,91330.0,43.8161,43.8986,43.8161,43.8803,91330.0
2021-08-17 14:25:00,47.84,47.84,47.79,47.81,45640.0,43.8711,43.8711,43.8252,43.8436,45640.0
2021-08-17 14:30:00,47.81,47.87,47.8,47.81,29860.0,43.8436,43.8986,43.8344,43.8436,29860.0
2021-08-17 14:35:00,47.79,47.79,47.73,47.75,28320.0,43.8252,43.8252,43.7702,43.7886,28320.0
2021-08-17 14:40:00,47.75,47.78,47.73,47.77,25000.0,43.7886,43.8161,43.7702,43.8069,25000.0
2021-08-17 14:45:00,47.79,47.87,47.78,47.83,46830.0,43.8252,43.8986,43.8161,43.8619,46830.0
2021-08-17 14:50:00,47.83,47.87,47.82,47.85,63900.0,43.8619,43.8986,43.8528,43.8803,63900.0
2021-08-17 14:55:00,47.85,47.95,47.84,47.91,35490.0,43.8803,43.972,43.8711,43.9353,35490.0
2021-08-17 15:00:00,47.91,47.95,47.91,47.94,23000.0,43.9353,43.972,43.9353,43.9628,23000.0
2021-08-17 15:05:00,47.93,47.93,47.88,47.91,36510.0,43.9536,43.9536,43.9078,43.9353,36510.0
2021-08-17 15:10:00,47.92,47.93,47.86,47.86,58910.0,43.9445,43.9536,43.8894,43.8894,58910.0
2021-08-17 15:15:00,47.86,47.9,47.85,47.9,32000.0,43.8894,43.9261,43.8803,43.9261,32000.0
2021-08-17 15:20:00,47.93,47.94,47.89,47.9,52780.0,43.9536,43.9628,43.9169,43.9261,52780.0
2021-08-17 15:25:00,47.89,47.91,47.87,47.89,43540.0,43.9169,43.9353,43.8986,43.9169,43540.0
2021-08-17 15:30:00,47.89,47.93,47.81,47.81,61040.0,43.9169,43.9536,43.8436,43.8436,61040.0
2021-08-17 15:35:00,47.82,47.87,47.81,47.82,42810.0,43.8528,43.8986,43.8436,43.8528,42810.0
2021-08-17 15:40:00,47.81,47.85,47.8,47.84,79010.0,43.8436,43.8803,43.8344,43.8711,79010.0
2021-08-17 15:45:00,47.82,47.83,47.79,47.81,135810.0,43.8528,43.8619,43.8252,43.8436,135810.0
2021-08-17 15:50:00,47.82,47.91,47.78,47.78,370300.0,43.8528,43.9353,43.8161,43.8161,370300.0
2021-08-17 15:55:00,47.78,47.89,47.78,47.87,948410.0,43.8161,43.9169,43.8161,43.8986,948410.0
2021-08-18 09:30:00,47.73,47.73,47.4,47.44,269930.0,43.7702,43.7702,43.4676,43.5043,269930.0
2021-08-18 09:35:00,47.52,47.65,47.48,47.48,132480.0,43.5776,43.6969,43.541,43.541,132480.0
2021-08-18 09:40:00,47.51,47.55,47.45,47.5,86940.0,43.5685,43.6052,43.5134,43.5593,86940.0
2021-08-18 09:45:00,47.5,47.5,47.39,47.39,162430.0,43.5593,43.5593,43.4584,43.4584,162430.0
2021-08-18 09:50:00,47.41,47.56,47.39,47.53,114130.0,43.4768,43.6143,43.4584,43.5868,114130.0
2021-08-18 09:55:00,47.55,47.66,47.51,47.63,246530.0,43.6052,43.706,43.5685,43.6785,246530.0
2021-08-18 10:00:00,47.62,47.65,47.59,47.62,72470.0,43.6693,43.6969,43.6418,43.6693,72470.0
2021-08-18 10:05:00,47.62,47.71,47.62,47.66,151980.0,43.6693,43.7519,43.6693,43.706,151980.0
2021-08-18 10:10:00,47.65,47.65,47.58,47.64,44610.0,43.6969,43.6969,43.6327,43.6877,44610.0
2021-08-18 10:15:00,47.64,47.65,47.6,47.64,58930.0,43.6877,43.6969,43.651,43.6877,58930.0
2021-08-18 10:20:00,47.6,47.65,47.58,47.63,54200.0,43.651,43.6969,43.6327,43.6785,54200.0
2021-08-18 10:25:00,47.62,47.64,47.5,47.53,84030.0,43.6693,43.6877,43.5593,43.5868,84030.0
2021-08-18 10:30:00,47.53,47.53,47.48,47.49,67580.0,43.5868,43.5868,43.541,43.5501,67580.0
2021-08-18 10:35:00,47.48,47.49,47.34,47.38,65780.0,43.541,43.5501,43.4126,43.4493,65780.0
2021-08-18 10:40:00,47.37,47.39,47.3,47.33,42470.0,43.4401,43.4584,43.3759,43.4034,42470.0
2021-08-18 10:45:00,47.29,47.32,47.28,47.3,128240.0,43.3667,43.3942,43.3576,43.3759,128240.0
2021-08-18 10:50:00,47.29,47.29,47.22,47.22,98680.0,43.3667,43.3667,43.3025,43.3025,98680.0
2021-08-18 10:55:00,47.23,47.24,47.17,47.18,77150.0,43.3117,43.3209,43.2567,43.2658,77150.0
2021-08-18 11:00:00,47.18,47.2,47.14,47.15,99490.0,43.2658,43.2842,43.2292,43.2383,99490.0
2021-08-18 11:05:00,47.15,47.24,47.14,47.22,49020.0,43.2383,43.3209,43.2292,43.3025,49020.0
2021-08-18 11:10:00,47.22,47.23,47.15,47.2,34740.0,43.3025,43.3117,43.2383,43.2842,34740.0
2021-08-18 11:15:00,47.19,47.23,47.18,47.23,25000.0,43.275,43.3117,43.2658,43.3117,25000.0
2021-08-18 11:20:00,47.21,47.27,47.21,47.26,23340.0,43.2934,43.3484,43.2934,43.3392,23340.0
2021-08-18 11:25:00,47.27,47.33,47.26,47.28,34620.0,43.3484,43.4034,43.3392,43.3576,34620.0
2021-08-18 11:30:00,47.3,47.3,47.24,47.3,22760.0,43.3759,43.3759,43.3209,43.3759,22760.0
2021-08-18 11:35:00,47.27,47.32,47.23,47.31,23320.0,43.3484,43.3942,43.3117,43.3851,23320.0
2021-08-18 11:40:00,47.31,47.35,47.3,47.34,16000.0,43.3851,43.4217,43.3759,43.4126,16000.0
2021-08-18 11:45:00,47.34,47.37,47.31,47.32,30760.0,43.4126,43.4401,43.3851,43.3942,30760.0
2021-08-18 11:50:00,47.34,47.34,47.25,47.27,33220.0,43.4126,43.4126,43.33,43.3484,33220.0
2021-08-18 11:55:00,47.27,47.32,47.26,47.31,50180.0,43.3484,43.3942,43.3392,43.3851,50180.0
2021-08-18 12:00:00,47.3,47.33,47.28,47.31,25290.0,43.3759,43.4034,43.3576,43.3851,25290.0
2021-08-18 12:05:00,47.31,47.32,47.3,47.3,23000.0,43.3851,43.3942,43.3759,43.3759,23000.0
2021-08-18 12:10:00,47.33,47.33,47.25,47.25,24300.0,43.4034,43.4034,43.33,43.33,24300.0
2021-08-18 12:15:00,47.24,47.24,47.21,47.23,28850.0,43.3209,43.3209,43.2934,43.3117,28850.0
2021-08-18 12:20:00,47.23,47.24,47.19,47.2,79570.0,43.3117,43.3209,43.275,43.2842,79570.0
2021-08-18 12:25:00,47.19,47.25,47.16,47.24,68920.0,43.275,43.33,43.2475,43.3209,68920.0
2021-08-18 12:30:00,47.25,47.32,47.24,47.31,37000.0,43.33,43.3942,43.3209,43.3851,37000.0
2021-08-18 12:35:00,47.32,47.36,47.31,47.34,23510.0,43.3942,43.4309,43.3851,43.4126,23510.0
2021-08-18 12:40:00,47.34,47.37,47.32,47.35,20640.0,43.4126,43.4401,43.3942,43.4217,20640.0
2021-08-18 12:45:00,47.32,47.32,47.29,47.31,8000.0,43.3942,43.3942,43.3667,43.3851,8000.0
2021-08-18 12:50:00,47.29,47.29,47.26,47.28,15930.0,43.3667,43.3667,43.3392,43.3576,15930.0
2021-08-18 12:55:00,47.28,47.31,47.28,47.31,8480.0,43.3576,43.3851,43.3576,43.3851,8480.0
2021-08-18 13:00:00,47.32,47.33,47.29,47.33,36040.0,43.3942,43.4034,43.3667,43.4034,36040.0
2021-08-18 13:05:00,47.32,47.32,47.27,47.3,38040.0,43.3942,43.3942,43.3484,43.3759,38040.0
2021-08-18 13:10:00,47.3,47.33,47.3,47.32,24790.0,43.3759,43.4034,43.3759,43.3942,24790.0
2021-08-18 13:15:00,47.32,47.34,47.3,47.3,31650.0,43.3942,43.4126,43.3759,43.3759,31650.0
2021-08-18 13:20:00,47.3,47.3,47.25,47.25,24020.0,43.3759,43.3759,43.33,43.33,24020.0
2021-08-18 13:25:00,47.24,47.26,47.23,47.26,33590.0,43.3209,43.3392,43.3117,43.3392,33590.0
2021-08-18 13:30:00,47.27,47.27,47.25,47.26,28420.0,43.3484,43.3484,43.33,43.3392,28420.0
2021-08-18 13:35:00,47.26,47.26,47.25,47.25,14790.0,43.3392,43.3392,43.33,43.33,14790.0
2021-08-18 13:40:00,47.24,47.26,47.24,47.25,20770.0,43.3209,43.3392,43.3209,43.33,20770.0
2021-08-18 13:45:00,47.25,47.29,47.25,47.28,45210.0,43.33,43.3667,43.33,43.3576,45210.0
2021-08-18 13:50:00,47.28,47.29,47.27,47.27,36680.0,43.3576,43.3667,43.3484,43.3484,36680.0
2021-08-18 13:55:00,47.27,47.3,47.27,47.27,23000.0,43.3484,43.3759,43.3484,43.3484,23000.0
2021-08-18 14:00:00,47.29,47.44,47.26,47.44,40200.0,43.3667,43.5043,43.3392,43.5043,40200.0
2021-08-18 14:05:00,47.45,47.45,47.36,47.36,15270.0,43.5134,43.5134,43.4309,43.4309,15270.0
2021-08-18 14:10:00,47.36,47.36,47.18,47.18,88120.0,43.4309,43.4309,43.2658,43.2658,88120.0
2021-08-18 14:15:00,47.18,47.19,47.06,47.15,64590.0,43.2658,43.275,43.1558,43.2383,64590.0
2021-08-18 14:20:00,47.18,47.28,47.14,47.28,41330.0,43.2658,43.3576,43.2292,43.3576,41330.0
2021-08-18 14:25:00,47.29,47.35,47.26,47.35,19000.0,43.3667,43.4217,43.3392,43.4217,19000.0
2021-08-18 14:30:00,47.35,47.41,47.35,47.38,32270.0,43.4217,43.4768,43.4217,43.4493,32270.0
2021-08-18 14:35:00,47.39,47.41,47.34,47.37,23230.0,43.4584,43.4768,43.4126,43.4401,23230.0
2021-08-18 14:40:00,47.31,47.36,47.3,47.36,38310.0,43.3851,43.4309,43.3759,43.4309,38310.0
2021-08-18 14:45:00,47.35,47.36,47.32,47.35,14580.0,43.4217,43.4309,43.3942,43.4217,14580.0
2021-08-18 14:50:00,47.37,47.38,47.34,47.34,23800.0,43.4401,43.4493,43.4126,43.4126,23800.0
2021-08-18 14:55:00,47.38,47.42,47.38,47.41,44750.0,43.4493,43.4859,43.4493,43.4768,44750.0
2021-08-18 15:00:00,47.41,47.44,47.37,47.4,54240.0,43.4768,43.5043,43.4401,43.4676,54240.0
2021-08-18 15:05:00,47.4,47.4,47.37,47.37,21870.0,43.4676,43.4676,43.4401,43.4401,21870.0
2021-08-18 15:10:00,47.37,47.39,47.36,47.39,16000.0,43.4401,43.4584,43.4309,43.4584,16000.0
2021-08-18 15:15:00,47.39,47.41,47.37,47.39,47400.0,43.4584,43.4768,43.4401,43.4584,47400.0
2021-08-18 15:20:00,47.36,47.38,47.34,47.36,28070.0,43.4309,43.4493,43.4126,43.4309,28070.0
2021-08-18 15:25:00,47.38,47.38,47.34,47.35,34000.0,43.4493,43.4493,43.4126,43.4217,34000.0
2021-08-18 15:30:00,47.34,47.34,47.24,47.24,54000.0,43.4126,43.4126,43.3209,43.3209,54000.0
2021-08-18 15:35:00,47.22,47.27,47.2,47.25,83310.0,43.3025,43.3484,43.2842,43.33,83310.0
2021-08-18 15:40:00,47.26,47.34,47.25,47.32,233720.0,43.3392,43.4126,43.33,43.3942,233720.0
2021-08-18 15:45:00,47.31,47.34,47.14,47.14,151190.0,43.3851,43.4126,43.2292,43.2292,151190.0
2021-08-18 15:50:00,47.11,47.12,46.92,46.94,523490.0,43.2017,43.2108,43.0274,43.0458,523490.0
2021-08-18 15:55:00,46.96,47.03,46.83,46.87,1117060.0,43.0641,43.1283,42.9449,42.9816,1117060.0
2021-08-19 09:30:00,46.57,46.72,46.5,46.66,358190.0,42.7065,42.844,42.6423,42.789,358190.0
2021-08-19 09:35:00,46.65,46.71,46.37,46.39,150430.0,42.7798,42.8348,42.523,42.5414,150430.0
2021-08-19 09:40:00,46.4,46.43,46.3,46.36,262510.0,42.5506,42.5781,42.4589,42.5139,262510.0
2021-08-19 09:45:00,46.34,46.57,46.27,46.41,180210.0,42.4955,42.7065,42.4313,42.5597,180210.0
2021-08-19 09:50:00,46.4,46.58,46.4,46.54,94250.0,42.5506,42.7156,42.5506,42.6789,94250.0
2021-08-19 09:55:00,46.51,46.53,46.34,46.36,98260.0,42.6514,42.6698,42.4955,42.5139,98260.0
2021-08-19 10:00:00,46.37,46.52,46.37,46.48,113370.0,42.523,42.6606,42.523,42.6239,113370.0
2021-08-19 10:05:00,46.51,46.57,46.47,46.57,92050.0,42.6514,42.7065,42.6148,42.7065,92050.0
2021-08-19 10:10:00,46.57,46.63,46.51,46.63,59910.0,42.7065,42.7615,42.6514,42.7615,59910.0
2021-08-19 10:15:00,46.63,46.8,46.44,46.74,195250.0,42.7615,42.9174,42.5872,42.8624,195250.0
2021-08-19 10:20:00,46.72,46.76,46.66,46.66,20600.0,42.844,42.8807,42.789,42.789,20600.0
2021-08-19 10:25:00,46.65,46.74,46.65,46.74,35700.0,42.7798,42.8624,42.7798,42.8624,35700.0
2021-08-19 10:30:00,46.73,46.73,46.68,46.69,55870.0,42.8532,42.8532,42.8073,42.8165,55870.0
2021-08-19 10:35:00,46.74,46.79,46.65,46.66,52390.0,42.8624,42.9082,42.7798,42.789,52390.0
2021-08-19 10:40:00,46.67,46.72,46.65,46.65,20520.0,42.7982,42.844,42.7798,42.7798,20520.0
2021-08-19 10:45:00,46.69,46.69,46.58,46.61,50300.0,42.8165,42.8165,42.7156,42.7431,50300.0
2021-08-19 10:50:00,46.64,46.76,46.61,46.75,33390.0,42.7706,42.8807,42.7431,42.8715,33390.0
2021-08-19 10:55:00,46.76,46.96,46.76,46.91,215280.0,42.8807,43.0641,42.8807,43.0182,215280.0
2021-08-19 11:00:00,46.91,47.0,46.9,46.97,34000.0,43.0182,43.1008,43.0091,43.0733,34000.0
2021-08-19 11:05:00,46.93,46.97,46.87,46.89,68270.0,43.0366,43.0733,42.9816,42.9999,68270.0
2021-08-19 11:10:00,46.91,47.0,46.9,46.96,101990.0,43.0182,43.1008,43.0091,43.0641,101990.0
2021-08-19 11:15:00,46.99,47.07,46.96,47.07,65320.0,43.0916,43.165,43.0641,43.165,65320.0
2021-08-19 11:20:00,47.08,47.09,47.0,47.04,83870.0,43.1741,43.1833,43.1008,43.1375,83870.0
2021-08-19 11:25:00,47.04,47.04,46.91,46.91,25090.0,43.1375,43.1375,43.0182,43.0182,25090.0
2021-08-19 11:30:00,46.92,47.0,46.9,47.0,30000.0,43.0274,43.1008,43.0091,43.1008,30000.0
2021-08-19 11:35:00,47.0,47.08,46.96,47.04,46020.0,43.1008,43.1741,43.0641,43.1375,46020.0
2021-08-19 11:40:00,47.04,47.18,47.04,47.16,31000.0,43.1375,43.2658,43.1375,43.2475,31000.0
2021-08-19 11:45:00,47.18,47.29,47.18,47.26,50650.0,43.2658,43.3667,43.2658,43.3392,50650.0
2021-08-19 11:50:00,47.28,47.3,47.23,47.24,58200.0,43.3576,43.3759,43.3117,43.3209,58200.0
2021-08-19 11:55:00,47.25,47.31,47.24,47.28,70750.0,43.33,43.3851,43.3209,43.3576,70750.0
2021-08-19 12:00:00,47.31,47.38,47.28,47.36,81890.0,43.3851,43.4493,43.3576,43.4309,81890.0
2021-08-19 12:05:00,47.37,47.38,47.29,47.32,103190.0,43.4401,43.4493,43.3667,43.3942,103190.0
2021-08-19 12:10:00,47.32,47.39,47.31,47.31,67140.0,43.3942,43.4584,43.3851,43.3851,67140.0
2021-08-19 12:15:00,47.33,47.33,47.29,47.31,61880.0,43.4034,43.4034,43.3667,43.3851,61880.0
2021-08-19 12:20:00,47.28,47.34,47.28,47.32,55400.0,43.3576,43.4126,43.3576,43.3942,55400.0
2021-08-19 12:25:00,47.34,47.36,47.31,47.34,43760.0,43.4126,43.4309,43.3851,43.4126,43760.0
2021-08-19 12:30:00,47.35,47.38,47.33,47.38,28670.0,43.4217,43.4493,43.4034,43.4493,28670.0
2021-08-19 12:35:00,47.39,47.4,47.33,47.39,40250.0,43.4584,43.4676,43.4034,43.4584,40250.0
2021-08-19 12:40:00,47.4,47.42,47.37,47.39,25390.0,43.4676,43.4859,43.4401,43.4584,25390.0
2021-08-19 12:45:00,47.39,47.39,47.31,47.35,60510.0,43.4584,43.4584,43.3851,43.4217,60510.0
2021-08-19 12:50:00,47.36,47.42,47.35,47.42,54490.0,43.4309,43.4859,43.4217,43.4859,54490.0
2021-08-19 12:55:00,47.42,47.43,47.39,47.43,40190.0,43.4859,43.4951,43.4584,43.4951,40190.0
2021-08-19 13:00:00,47.41,47.41,47.35,47.35,29250.0,43.4768,43.4768,43.4217,43.4217,29250.0
2021-08-19 13:05:00,47.33,47.35,47.31,47.34,34180.0,43.4034,43.4217,43.3851,43.4126,34180.0
2021-08-19 13:10:00,47.33,47.41,47.33,47.4,42950.0,43.4034,43.4768,43.4034,43.4676,42950.0
2021-08-19 13:15:00,47.38,47.41,47.37,47.4,52500.0,43.4493,43.4768,43.4401,43.4676,52500.0
2021-08-19 13:20:00,47.42,47.44,47.39,47.44,24140.0,43.4859,43.5043,43.4584,43.5043,24140.0
2021-08-19 13:25:00,47.44,47.45,47.39,47.39,28650.0,43.5043,43.5134,43.4584,43.4584,28650.0
2021-08-19 13:30:00,47.4,47.4,47.32,47.35,22000.0,43.4676,43.4676,43.3942,43.4217,22000.0
2021-08-19 13:35:00,47.33,47.37,47.3,47.37,31390.0,43.4034,43.4401,43.3759,43.4401,31390.0
2021-08-19 13:40:00,47.36,47.46,47.36,47.44,35760.0,43.4309,43.5226,43.4309,43.5043,35760.0
2021-08-19 13:45:00,47.43,47.43,47.38,47.42,19000.0,43.4951,43.4951,43.4493,43.4859,19000.0
2021-08-19 13:50:00,47.41,47.45,47.39,47.44,33480.0,43.4768,43.5134,43.4584,43.5043,33480.0
2021-08-19 13:55:00,47.41,47.43,47.34,47.34,16200.0,43.4768,43.4951,43.4126,43.4126,16200.0
2021-08-19 14:00:00,47.3,47.41,47.3,47.34,72340.0,43.3759,43.4768,43.3759,43.4126,72340.0
2021-08-19 14:05:00,47.32,47.38,47.32,47.35,108110.0,43.3942,43.4493,43.3942,43.4217,108110.0
2021-08-19 14:10:00,47.36,47.37,47.31,47.36,75260.0,43.4309,43.4401,43.3851,43.4309,75260.0
2021-08-19 14:15:00,47.34,47.35,47.28,47.32,55000.0,43.4126,43.4217,43.3576,43.3942,55000.0
2021-08-19 14:20:00,47.32,47.36,47.29,47.34,25690.0,43.3942,43.4309,43.3667,43.4126,25690.0
2021-08-19 14:25:00,47.34,47.37,47.19,47.19,38190.0,43.4126,43.4401,43.275,43.275,38190.0
2021-08-19 14:30:00,47.18,47.24,47.14,47.24,49370.0,43.2658,43.3209,43.2292,43.3209,49370.0
2021-08-19 14:35:00,47.23,47.28,47.21,47.26,34130.0,43.3117,43.3576,43.2934,43.3392,34130.0
2021-08-19 14:40:00,47.22,47.27,47.18,47.21,122100.0,43.3025,43.3484,43.2658,43.2934,122100.0
2021-08-19 14:45:00,47.21,47.24,47.18,47.22,36860.0,43.2934,43.3209,43.2658,43.3025,36860.0
2021-08-19 14:50:00,47.21,47.31,47.13,47.3,43740.0,43.2934,43.3851,43.22,43.3759,43740.0
2021-08-19 14:55:00,47.29,47.35,47.28,47.33,45880.0,43.3667,43.4217,43.3576,43.4034,45880.0
2021-08-19 15:00:00,47.36,47.51,47.36,47.49,49050.0,43.4309,43.5685,43.4309,43.5501,49050.0
2021-08-19 15:05:00,47.5,47.54,47.46,47.52,50050.0,43.5593,43.596,43.5226,43.5776,50050.0
2021-08-19 15:10:00,47.52,47.54,47.46,47.47,54660.0,43.5776,43.596,43.5226,43.5318,54660.0
2021-08-19 15:15:00,47.49,47.56,47.47,47.5,44400.0,43.5501,43.6143,43.5318,43.5593,44400.0
2021-08-19 15:20:00,47.51,47.55,47.48,47.52,70990.0,43.5685,43.6052,43.541,43.5776,70990.0
2021-08-19 15:25:00,47.52,47.55,47.5,47.53,44050.0,43.5776,43.6052,43.5593,43.5868,44050.0
2021-08-19 15:30:00,47.53,47.58,47.52,47.58,70540.0,43.5868,43.6327,43.5776,43.6327,70540.0
2021-08-19 15:35:00,47.57,47.58,47.51,47.52,80990.0,43.6235,43.6327,43.5685,43.5776,80990.0
2021-08-19 15:40:00,47.52,47.53,47.42,47.46,78500.0,43.5776,43.5868,43.4859,43.5226,78500.0
2021-08-19 15:45:00,47.46,47.46,47.4,47.41,100630.0,43.5226,43.5226,43.4676,43.4768,100630.0
2021-08-19 15:50:00,47.39,47.43,47.27,47.3,296960.0,43.4584,43.4951,43.3484,43.3759,296960.0
2021-08-19 15:55:00,47.32,47.38,47.23,47.36,471810.0,43.3942,43.4493,43.3117,43.4309,471810.0
2021-08-20 09:30:00,47.25,47.4,47.15,47.21,543400.0,43.33,43.4676,43.2383,43.2934,543400.0
2021-08-20 09:35:00,47.25,47.32,47.1,47.13,125410.0,43.33,43.3942,43.1925,43.22,125410.0
2021-08-20 09:40:00,47.12,47.29,47.04,47.27,62790.0,43.2108,43.3667,43.1375,43.3484,62790.0
2021-08-20 09:45:00,47.27,47.49,47.27,47.42,38400.0,43.3484,43.5501,43.3484,43.4859,38400.0
2021-08-20 09:50:00,47.4,47.45,47.37,47.44,46840.0,43.4676,43.5134,43.4401,43.5043,46840.0
2021-08-20 09:55:00,47.45,47.45,47.4,47.4,47250.0,43.5134,43.5134,43.4676,43.4676,47250.0
2021-08-20 10:00:00,47.41,47.53,47.38,47.53,47020.0,43.4768,43.5868,43.4493,43.5868,47020.0
2021-08-20 10:05:00,47.49,47.52,47.44,47.47,46160.0,43.5501,43.5776,43.5043,43.5318,46160.0
2021-08-20 10:10:00,47.5,47.58,47.47,47.48,85850.0,43.5593,43.6327,43.5318,43.541,85850.0
2021-08-20 10:15:00,47.53,47.58,47.48,47.58,126870.0,43.5868,43.6327,43.541,43.6327,126870.0
2021-08-20 10:20:00,47.56,47.62,47.44,47.47,40380.0,43.6143,43.6693,43.5043,43.5318,40380.0
2021-08-20 10:25:00,47.46,47.48,47.41,47.46,31000.0,43.5226,43.541,43.4768,43.5226,31000.0
2021-08-20 10:30:00,47.48,47.51,47.46,47.48,45370.0,43.541,43.5685,43.5226,43.541,45370.0
2021-08-20 10:35:00,47.49,47.58,47.49,47.52,49090.0,43.5501,43.6327,43.5501,43.5776,49090.0
2021-08-20 10:40:00,47.52,47.57,47.52,47.55,28340.0,43.5776,43.6235,43.5776,43.6052,28340.0
2021-08-20 10:45:00,47.57,47.6,47.52,47.54,59470.0,43.6235,43.651,43.5776,43.596,59470.0
2021-08-20 10:50:00,47.48,47.48,47.43,47.48,5000.0,43.541,43.541,43.4951,43.541,5000.0
2021-08-20 10:55:00,47.51,47.52,47.45,47.45,47020.0,43.5685,43.5776,43.5134,43.5134,47020.0
2021-08-20 11:00:00,47.42,47.43,47.39,47.39,12670.0,43.4859,43.4951,43.4584,43.4584,12670.0
2021-08-20 11:05:00,47.4,47.44,47.4,47.44,22130.0,43.4676,43.5043,43.4676,43.5043,22130.0
2021-08-20 11:10:00,47.45,47.48,47.43,47.48,24780.0,43.5134,43.541,43.4951,43.541,24780.0
2021-08-20 11:15:00,47.5,47.51,47.4,47.42,26500.0,43.5593,43.5685,43.4676,43.4859,26500.0
2021-08-20 11:20:00,47.43,47.44,47.36,47.38,50390.0,43.4951,43.5043,43.4309,43.4493,50390.0
2021-08-20 11:25:00,47.34,47.36,47.28,47.29,49030.0,43.4126,43.4309,43.3576,43.3667,49030.0
2021-08-20 11:30:00,47.27,47.39,47.24,47.38,38620.0,43.3484,43.4584,43.3209,43.4493,38620.0
2021-08-20 11:35:00,47.39,47.4,47.22,47.23,45000.0,43.4584,43.4676,43.3025,43.3117,45000.0
2021-08-20 11:40:00,47.22,47.22,47.13,47.18,39570.0,43.3025,43.3025,43.22,43.2658,39570.0
2021-08-20 11:45:00,47.15,47.16,47.1,47.15,39690.0,43.2383,43.2475,43.1925,43.2383,39690.0
2021-08-20 11:50:00,47.17,47.17,47.07,47.1,35180.0,43.2567,43.2567,43.165,43.1925,35180.0
2021-08-20 11:55:00,47.09,47.1,47.06,47.08,30000.0,43.1833,43.1925,43.1558,43.1741,30000.0
2021-08-20 12:00:00,47.09,47.16,47.09,47.14,53210.0,43.1833,43.2475,43.1833,43.2292,53210.0
2021-08-20 12:05:00,47.15,47.18,47.11,47.12,31000.0,43.2383,43.2658,43.2017,43.2108,31000.0
2021-08-20 12:10:00,47.11,47.12,47.07,47.11,14950.0,43.2017,43.2108,43.165,43.2017,14950.0
2021-08-20 12:15:00,47.12,47.18,47.11,47.15,32430.0,43.2108,43.2658,43.2017,43.2383,32430.0
2021-08-20 12:20:00,47.14,47.15,47.12,47.15,13190.0,43.2292,43.2383,43.2108,43.2383,13190.0
2021-08-20 12:25:00,47.16,47.2,47.13,47.19,19870.0,43.2475,43.2842,43.22,43.275,19870.0
2021-08-20 12:30:00,47.2,47.29,47.2,47.27,31980.0,43.2842,43.3667,43.2842,43.3484,31980.0
2021-08-20 12:35:00,47.29,47.32,47.29,47.32,27450.0,43.3667,43.3942,43.3667,43.3942,27450.0
2021-08-20 12:40:00,47.33,47.33,47.3,47.33,18000.0,43.4034,43.4034,43.3759,43.4034,18000.0
2021-08-20 12:45:00,47.34,47.39,47.34,47.37,16000.0,43.4126,43.4584,43.4126,43.4401,16000.0
2021-08-20 12:50:00,47.35,47.38,47.35,47.37,16480.0,43.4217,43.4493,43.4217,43.4401,16480.0
2021-08-20 12:55:00,47.38,47.38,47.35,47.36,34290.0,43.4493,43.4493,43.4217,43.4309,34290.0
2021-08-20 13:00:00,47.37,47.37,47.34,47.34,12060.0,43.4401,43.4401,43.4126,43.4126,12060.0
2021-08-20 13:05:00,47.35,47.35,47.31,47.32,23840.0,43.4217,43.4217,43.3851,43.3942,23840.0
2021-08-20 13:10:00,47.33,47.38,47.33,47.38,29690.0,43.4034,43.4493,43.4034,43.4493,29690.0
2021-08-20 13:15:00,47.37,47.38,47.32,47.32,30820.0,43.4401,43.4493,43.3942,43.3942,30820.0
2021-08-20 13:20:00,47.32,47.33,47.32,47.33,7460.0,43.3942,43.4034,43.3942,43.4034,7460.0
2021-08-20 13:25:00,47.32,47.35,47.32,47.32,24480.0,43.3942,43.4217,43.3942,43.3942,24480.0
2021-08-20 13:30:00,47.33,47.36,47.3,47.3,22070.0,43.4034,43.4309,43.3759,43.3759,22070.0
2021-08-20 13:35:00,47.31,47.31,47.26,47.31,17990.0,43.3851,43.3851,43.3392,43.3851,17990.0
2021-08-20 13:40:00,47.3,47.32,47.29,47.29,23000.0,43.3759,43.3942,43.3667,43.3667,23000.0
2021-08-20 13:45:00,47.3,47.31,47.26,47.28,37200.0,43.3759,43.3851,43.3392,43.3576,37200.0
2021-08-20 13:50:00,47.29,47.29,47.25,47.25,11510.0,43.3667,43.3667,43.33,43.33,11510.0
2021-08-20 13:55:00,47.24,47.24,47.2,47.2,11500.0,43.3209,43.3209,43.2842,43.2842,11500.0
2021-08-20 14:00:00,47.2,47.27,47.2,47.25,14000.0,43.2842,43.3484,43.2842,43.33,14000.0
2021-08-20 14:05:00,47.26,47.29,47.26,47.27,22530.0,43.3392,43.3667,43.3392,43.3484,22530.0
2021-08-20 14:10:00,47.3,47.33,47.29,47.29,30170.0,43.3759,43.4034,43.3667,43.3667,30170.0
2021-08-20 14:15:00,47.29,47.32,47.27,47.31,13320.0,43.3667,43.3942,43.3484,43.3851,13320.0
2021-08-20 14:20:00,47.27,47.27,47.25,47.25,8000.0,43.3484,43.3484,43.33,43.33,8000.0
2021-08-20 14:25:00,47.25,47.28,47.24,47.27,20690.0,43.33,43.3576,43.3209,43.3484,20690.0
2021-08-20 14:30:00,47.27,47.3,47.27,47.3,8120.0,43.3484,43.3759,43.3484,43.3759,8120.0
2021-08-20 14:35:00,47.28,47.33,47.28,47.31,13210.0,43.3576,43.4034,43.3576,43.3851,13210.0
2021-08-20 14:40:00,47.31,47.36,47.3,47.3,12000.0,43.3851,43.4309,43.3759,43.3759,12000.0
2021-08-20 14:45:00,47.3,47.35,47.29,47.33,8460.0,43.3759,43.4217,43.3667,43.4034,8460.0
2021-08-20 14:50:00,47.33,47.37,47.32,47.37,15090.0,43.4034,43.4401,43.3942,43.4401,15090.0
2021-08-20 14:55:00,47.35,47.37,47.34,47.35,14630.0,43.4217,43.4401,43.4126,43.4217,14630.0
2021-08-20 15:00:00,47.33,47.37,47.33,47.36,11000.0,43.4034,43.4401,43.4034,43.4309,11000.0
2021-08-20 15:05:00,47.38,47.38,47.35,47.35,12180.0,43.4493,43.4493,43.4217,43.4217,12180.0
2021-08-20 15:10:00,47.38,47.39,47.37,47.38,12000.0,43.4493,43.4584,43.4401,43.4493,12000.0
2021-08-20 15:15:00,47.39,47.39,47.36,47.38,14970.0,43.4584,43.4584,43.4309,43.4493,14970.0
2021-08-20 15:20:00,47.37,47.46,47.37,47.45,35150.0,43.4401,43.5226,43.4401,43.5134,35150.0
2021-08-20 15:25:00,47.46,47.46,47.44,47.45,27790.0,43.5226,43.5226,43.5043,43.5134,27790.0
2021-08-20 15:30:00,47.47,47.47,47.42,47.47,27160.0,43.5318,43.5318,43.4859,43.5318,27160.0
2021-08-20 15:35:00,47.45,47.49,47.45,47.49,45300.0,43.5134,43.5501,43.5134,43.5501,45300.0
2021-08-20 15:40:00,47.49,47.51,47.46,47.49,55660.0,43.5501,43.5685,43.5226,43.5501,55660.0
2021-08-20 15:45:00,47.5,47.51,47.46,47.49,62300.0,43.5593,43.5685,43.5226,43.5501,62300.0
2021-08-20 15:50:00,47.5,47.6,47.49,47.55,281160.0,43.5593,43.651,43.5501,43.6052,281160.0
2021-08-20 15:55:00,47.53,47.56,47.49,47.52,577860.0,43.5868,43.6143,43.5501,43.5776,577860.0
2021-08-23 09:30:00,47.63,47.85,47.57,47.7,391480.0,43.6785,43.8803,43.6235,43.7427,391480.0
2021-08-23 09:35:00,47.71,47.99,47.71,47.96,116580.0,43.7519,44.0086,43.7519,43.9811,116580.0
2021-08-23 09:40:00,48.0,48.02,47.92,47.92,88100.0,44.0178,44.0362,43.9445,43.9445,88100.0
2021-08-23 09:45:00,47.98,47.98,47.86,47.96,56420.0,43.9995,43.9995,43.8894,43.9811,56420.0
2021-08-23 09:50:00,47.97,48.05,47.95,47.96,58040.0,43.9903,44.0637,43.972,43.9811,58040.0
2021-08-23 09:55:00,47.94,47.94,47.84,47.94,74000.0,43.9628,43.9628,43.8711,43.9628,74000.0
2021-08-23 10:00:00,47.95,48.06,47.9,47.9,150920.0,43.972,44.0728,43.9261,43.9261,150920.0
2021-08-23 10:05:00,47.9,47.92,47.84,47.87,53000.0,43.9261,43.9445,43.8711,43.8986,53000.0
2021-08-23 10:10:00,47.89,47.92,47.84,47.9,93750.0,43.9169,43.9445,43.8711,43.9261,93750.0
2021-08-23 10:15:00,47.93,48.06,47.93,48.03,113900.0,43.9536,44.0728,43.9536,44.0453,113900.0
2021-08-23 10:20:00,48.02,48.18,48.01,48.14,69110.0,44.0362,44.1829,44.027,44.1462,69110.0
2021-08-23 10:25:00,48.16,48.17,47.98,47.98,55970.0,44.1645,44.1737,43.9995,43.9995,55970.0
2021-08-23 10:30:00,47.99,48.11,47.98,48.06,161540.0,44.0086,44.1187,43.9995,44.0728,161540.0
2021-08-23 10:35:00,48.08,48.11,48.04,48.07,39540.0,44.0912,44.1187,44.0545,44.082,39540.0
2021-08-23 10:40:00,48.09,48.19,48.07,48.19,208630.0,44.1004,44.1921,44.082,44.1921,208630.0
2021-08-23 10:45:00,48.2,48.22,48.17,48.17,64000.0,44.2012,44.2196,44.1737,44.1737,64000.0
2021-08-23 10:50:00,48.16,48.21,48.16,48.16,27050.0,44.1645,44.2104,44.1645,44.1645,27050.0
2021-08-23 10:55:00,48.18,48.27,48.18,48.24,43760.0,44.1829,44.2654,44.1829,44.2379,43760.0
2021-08-23 11:00:00,48.24,48.28,48.22,48.28,32010.0,44.2379,44.2746,44.2196,44.2746,32010.0
2021-08-23 11:05:00,48.28,48.28,48.2,48.24,52690.0,44.2746,44.2746,44.2012,44.2379,52690.0
2021-08-23 11:10:00,48.23,48.25,48.21,48.24,49960.0,44.2287,44.2471,44.2104,44.2379,49960.0
2021-08-23 11:15:00,48.23,48.33,48.21,48.32,126210.0,44.2287,44.3204,44.2104,44.3113,126210.0
2021-08-23 11:20:00,48.33,48.37,48.3,48.31,59440.0,44.3204,44.3571,44.2929,44.3021,59440.0
2021-08-23 11:25:00,48.31,48.39,48.29,48.38,78290.0,44.3021,44.3755,44.2838,44.3663,78290.0
2021-08-23 11:30:00,48.4,48.47,48.39,48.39,73190.0,44.3846,44.4488,44.3755,44.3755,73190.0
2021-08-23 11:35:00,48.4,48.42,48.37,48.4,62240.0,44.3846,44.403,44.3571,44.3846,62240.0
2021-08-23 11:40:00,48.39,48.41,48.37,48.41,22720.0,44.3755,44.3938,44.3571,44.3938,22720.0
2021-08-23 11:45:00,48.4,48.46,48.4,48.41,39160.0,44.3846,44.4397,44.3846,44.3938,39160.0
2021-08-23 11:50:00,48.42,48.42,48.38,48.42,30090.0,44.403,44.403,44.3663,44.403,30090.0
2021-08-23 11:55:00,48.44,48.51,48.44,48.51,70850.0,44.4213,44.4855,44.4213,44.4855,70850.0
2021-08-23 12:00:00,48.5,48.55,48.5,48.51,40450.0,44.4763,44.5222,44.4763,44.4855,40450.0
2021-08-23 12:05:00,48.5,48.56,48.5,48.56,32480.0,44.4763,44.5314,44.4763,44.5314,32480.0
2021-08-23 12:10:00,48.56,48.58,48.53,48.58,51720.0,44.5314,44.5497,44.5038,44.5497,51720.0
2021-08-23 12:15:00,48.59,48.59,48.52,48.54,31320.0,44.5589,44.5589,44.4947,44.513,31320.0
2021-08-23 12:20:00,48.53,48.57,48.52,48.55,16670.0,44.5038,44.5405,44.4947,44.5222,16670.0
2021-08-23 12:25:00,48.57,48.58,48.53,48.58,45700.0,44.5405,44.5497,44.5038,44.5497,45700.0
2021-08-23 12:30:00,48.59,48.62,48.55,48.58,137330.0,44.5589,44.5864,44.5222,44.5497,137330.0
2021-08-23 12:35:00,48.58,48.6,48.55,48.55,42660.0,44.5497,44.568,44.5222,44.5222,42660.0
2021-08-23 12:40:00,48.56,48.58,48.55,48.56,20200.0,44.5314,44.5497,44.5222,44.5314,20200.0
2021-08-23 12:45:00,48.57,48.57,48.49,48.49,56400.0,44.5405,44.5405,44.4672,44.4672,56400.0
2021-08-23 12:50:00,48.5,48.54,48.49,48.52,48000.0,44.4763,44.513,44.4672,44.4947,48000.0
2021-08-23 12:55:00,48.53,48.57,48.53,48.55,74320.0,44.5038,44.5405,44.5038,44.5222,74320.0
2021-08-23 13:00:00,48.55,48.56,48.52,48.54,47440.0,44.5222,44.5314,44.4947,44.513,47440.0
2021-08-23 13:05:00,48.54,48.54,48.5,48.52,43090.0,44.513,44.513,44.4763,44.4947,43090.0
2021-08-23 13:10:00,48.51,48.53,48.5,48.52,67050.0,44.4855,44.5038,44.4763,44.4947,67050.0
2021-08-23 13:15:00,48.51,48.52,48.48,48.49,38610.0,44.4855,44.4947,44.458,44.4672,38610.0
2021-08-23 13:20:00,48.5,48.51,48.46,48.47,47600.0,44.4763,44.4855,44.4397,44.4488,47600.0
2021-08-23 13:25:00,48.47,48.47,48.44,48.46,58910.0,44.4488,44.4488,44.4213,44.4397,58910.0
2021-08-23 13:30:00,48.46,48.46,48.4,48.42,95190.0,44.4397,44.4397,44.3846,44.403,95190.0
2021-08-23 13:35:00,48.42,48.42,48.34,48.34,58540.0,44.403,44.403,44.3296,44.3296,58540.0
2021-08-23 13:40:00,48.35,48.39,48.34,48.37,74360.0,44.3388,44.3755,44.3296,44.3571,74360.0
2021-08-23 13:45:00,48.37,48.4,48.36,48.39,29230.0,44.3571,44.3846,44.348,44.3755,29230.0
2021-08-23 13:50:00,48.4,48.44,48.4,48.42,39140.0,44.3846,44.4213,44.3846,44.403,39140.0
2021-08-23 13:55:00,48.42,48.43,48.37,48.38,41000.0,44.403,44.4121,44.3571,44.3663,41000.0
2021-08-23 14:00:00,48.4,48.45,48.4,48.44,68040.0,44.3846,44.4305,44.3846,44.4213,68040.0
2021-08-23 14:05:00,48.45,48.48,48.44,48.45,71520.0,44.4305,44.458,44.4213,44.4305,71520.0
2021-08-23 14:10:00,48.45,48.47,48.43,48.43,35990.0,44.4305,44.4488,44.4121,44.4121,35990.0
2021-08-23 14:15:00,48.42,48.45,48.41,48.42,34160.0,44.403,44.4305,44.3938,44.403,34160.0
2021-08-23 14:20:00,48.43,48.44,48.43,48.43,11080.0,44.4121,44.4213,44.4121,44.4121,11080.0
2021-08-23 14:25:00,48.43,48.45,48.41,48.44,23430.0,44.4121,44.4305,44.3938,44.4213,23430.0
2021-08-23 14:30:00,48.45,48.46,48.41,48.41,54800.0,44.4305,44.4397,44.3938,44.3938,54800.0
2021-08-23 14:35:00,48.44,48.46,48.42,48.42,30040.0,44.4213,44.4397,44.403,44.403,30040.0
2021-08-23 14:40:00,48.42,48.46,48.4,48.42,44020.0,44.403,44.4397,44.3846,44.403,44020.0
2021-08-23 14:45:00,48.43,48.46,48.43,48.44,43190.0,44.4121,44.4397,44.4121,44.4213,43190.0
2021-08-23 14:50:00,48.45,48.46,48.44,48.44,84840.0,44.4305,44.4397,44.4213,44.4213,84840.0
2021-08-23 14:55:00,48.45,48.45,48.43,48.43,22100.0,44.4305,44.4305,44.4121,44.4121,22100.0
2021-08-23 15:00:00,48.43,48.46,48.42,48.45,56500.0,44.4121,44.4397,44.403,44.4305,56500.0
2021-08-23 15:05:00,48.45,48.45,48.39,48.39,28000.0,44.4305,44.4305,44.3755,44.3755,28000.0
2021-08-23 15:10:00,48.37,48.43,48.37,48.43,33190.0,44.3571,44.4121,44.3571,44.4121,33190.0
2021-08-23 15:15:00,48.44,48.45,48.39,48.39,95350.0,44.4213,44.4305,44.3755,44.3755,95350.0
2021-08-23 15:20:00,48.39,48.39,48.35,48.36,74010.0,44.3755,44.3755,44.3388,44.348,74010.0
2021-08-23 15:25:00,48.36,48.4,48.36,48.4,43960.0,44.348,44.3846,44.348,44.3846,43960.0
2021-08-23 15:30:00,48.4,48.42,48.38,48.42,55800.0,44.3846,44.403,44.3663,44.403,55800.0
2021-08-23 15:35:00,48.42,48.42,48.34,48.34,132420.0,44.403,44.403,44.3296,44.3296,132420.0
2021-08-23 15:40:00,48.35,48.38,48.33,48.36,131160.0,44.3388,44.3663,44.3204,44.348,131160.0
2021-08-23 15:45:00,48.36,48.39,48.33,48.34,186050.0,44.348,44.3755,44.3204,44.3296,186050.0
2021-08-23 15:50:00,48.34,48.37,48.21,48.31,511210.0,44.3296,44.3571,44.2104,44.3021,511210.0
2021-08-23 15:55:00,48.31,48.32,48.18,48.21,1070290.0,44.3021,44.3113,44.1829,44.2104,1070290.0
2021-08-24 09:30:00,48.24,48.28,48.05,48.1,247620.0,44.2379,44.2746,44.0637,44.1095,247620.0
2021-08-24 09:35:00,48.09,48.22,48.02,48.17,132050.0,44.1004,44.2196,44.0362,44.1737,132050.0
2021-08-24 09:40:00,48.18,48.3,48.15,48.21,118360.0,44.1829,44.2929,44.1554,44.2104,118360.0
2021-08-24 09:45:00,48.24,48.26,48.11,48.11,69740.0,44.2379,44.2562,44.1187,44.1187,69740.0
2021-08-24 09:50:00,48.1,48.15,48.05,48.08,60640.0,44.1095,44.1554,44.0637,44.0912,60640.0
2021-08-24 09:55:00,48.08,48.18,48.06,48.11,45140.0,44.0912,44.1829,44.0728,44.1187,45140.0
2021-08-24 10:00:00,48.12,48.17,48.06,48.13,64310.0,44.1279,44.1737,44.0728,44.137,64310.0
2021-08-24 10:05:00,48.09,48.1,48.03,48.05,53790.0,44.1004,44.1095,44.0453,44.0637,53790.0
2021-08-24 10:10:00,48.05,48.11,48.04,48.08,71210.0,44.0637,44.1187,44.0545,44.0912,71210.0
2021-08-24 10:15:00,48.09,48.18,48.07,48.18,23930.0,44.1004,44.1829,44.082,44.1829,23930.0
2021-08-24 10:20:00,48.18,48.23,48.17,48.17,38690.0,44.1829,44.2287,44.1737,44.1737,38690.0
2021-08-24 10:25:00,48.17,48.17,48.11,48.16,25820.0,44.1737,44.1737,44.1187,44.1645,25820.0
2021-08-24 10:30:00,48.17,48.2,48.15,48.19,27000.0,44.1737,44.2012,44.1554,44.1921,27000.0
2021-08-24 10:35:00,48.17,48.23,48.17,48.17,70530.0,44.1737,44.2287,44.1737,44.1737,70530.0
2021-08-24 10:40:00,48.18,48.2,48.09,48.11,25500.0,44.1829,44.2012,44.1004,44.1187,25500.0
2021-08-24 10:45:00,48.1,48.1,48.05,48.05,27970.0,44.1095,44.1095,44.0637,44.0637,27970.0
2021-08-24 10:50:00,48.04,48.14,48.04,48.11,20000.0,44.0545,44.1462,44.0545,44.1187,20000.0
2021-08-24 10:55:00,48.13,48.21,48.13,48.21,46370.0,44.137,44.2104,44.137,44.2104,46370.0
2021-08-24 11:00:00,48.19,48.25,48.18,48.24,59110.0,44.1921,44.2471,44.1829,44.2379,59110.0
2021-08-24 11:05:00,48.2,48.24,48.2,48.23,31020.0,44.2012,44.2379,44.2012,44.2287,31020.0
2021-08-24 11:10:00,48.24,48.24,48.18,48.19,26150.0,44.2379,44.2379,44.1829,44.1921,26150.0
2021-08-24 11:15:00,48.2,48.23,48.19,48.2,21130.0,44.2012,44.2287,44.1921,44.2012,21130.0
2021-08-24 11:20:00,48.2,48.21,48.2,48.21,27840.0,44.2012,44.2104,44.2012,44.2104,27840.0
2021-08-24 11:25:00,48.21,48.21,48.14,48.17,49490.0,44.2104,44.2104,44.1462,44.1737,49490.0
2021-08-24 11:30:00,48.14,48.14,48.11,48.12,34750.0,44.1462,44.1462,44.1187,44.1279,34750.0
2021-08-24 11:35:00,48.14,48.19,48.14,48.17,12300.0,44.1462,44.1921,44.1462,44.1737,12300.0
2021-08-24 11:40:00,48.16,48.21,48.16,48.21,22340.0,44.1645,44.2104,44.1645,44.2104,22340.0
2021-08-24 11:45:00,48.21,48.22,48.18,48.19,39350.0,44.2104,44.2196,44.1829,44.1921,39350.0
2021-08-24 11:50:00,48.2,48.23,48.19,48.21,81390.0,44.2012,44.2287,44.1921,44.2104,81390.0
2021-08-24 11:55:00,48.21,48.23,48.2,48.21,69000.0,44.2104,44.2287,44.2012,44.2104,69000.0
2021-08-24 12:00:00,48.2,48.2,48.13,48.17,37200.0,44.2012,44.2012,44.137,44.1737,37200.0
2021-08-24 12:05:00,48.15,48.21,48.15,48.21,14000.0,44.1554,44.2104,44.1554,44.2104,14000.0
2021-08-24 12:10:00,48.2,48.21,48.17,48.17,23500.0,44.2012,44.2104,44.1737,44.1737,23500.0
2021-08-24 12:15:00,48.16,48.16,48.11,48.15,22690.0,44.1645,44.1645,44.1187,44.1554,22690.0
2021-08-24 12:20:00,48.13,48.14,48.12,48.13,15000.0,44.137,44.1462,44.1279,44.137,15000.0
2021-08-24 12:25:00,48.12,48.12,48.1,48.1,23160.0,44.1279,44.1279,44.1095,44.1095,23160.0
2021-08-24 12:30:00,48.09,48.12,48.08,48.12,50850.0,44.1004,44.1279,44.0912,44.1279,50850.0
2021-08-24 12:35:00,48.13,48.14,48.1,48.1,81130.0,44.137,44.1462,44.1095,44.1095,81130.0
2021-08-24 12:40:00,48.11,48.15,48.1,48.15,22170.0,44.1187,44.1554,44.1095,44.1554,22170.0
2021-08-24 12:45:00,48.14,48.16,48.14,48.15,58360.0,44.1462,44.1645,44.1462,44.1554,58360.0
2021-08-24 12:50:00,48.16,48.18,48.14,48.15,8000.0,44.1645,44.1829,44.1462,44.1554,8000.0
2021-08-24 12:55:00,48.16,48.18,48.15,48.16,14150.0,44.1645,44.1829,44.1554,44.1645,14150.0
2021-08-24 13:00:00,48.16,48.21,48.16,48.2,58000.0,44.1645,44.2104,44.1645,44.2012,58000.0
2021-08-24 13:05:00,48.19,48.21,48.18,48.21,19710.0,44.1921,44.2104,44.1829,44.2104,19710.0
2021-08-24 13:10:00,48.21,48.21,48.16,48.16,12040.0,44.2104,44.2104,44.1645,44.1645,12040.0
2021-08-24 13:15:00,48.15,48.15,48.12,48.13,6030.0,44.1554,44.1554,44.1279,44.137,6030.0
2021-08-24 13:20:00,48.14,48.15,48.12,48.13,26000.0,44.1462,44.1554,44.1279,44.137,26000.0
2021-08-24 13:25:00,48.14,48.14,48.12,48.12,6000.0,44.1462,44.1462,44.1279,44.1279,6000.0
2021-08-24 13:30:00,48.13,48.15,48.13,48.15,10060.0,44.137,44.1554,44.137,44.1554,10060.0
2021-08-24 13:35:00,48.16,48.2,48.16,48.19,18270.0,44.1645,44.2012,44.1645,44.1921,18270.0
2021-08-24 13:40:00,48.19,48.2,48.16,48.17,16000.0,44.1921,44.2012,44.1645,44.1737,16000.0
2021-08-24 13:45:00,48.15,48.18,48.14,48.18,12150.0,44.1554,44.1829,44.1462,44.1829,12150.0
2021-08-24 13:50:00,48.17,48.17,48.14,48.17,20830.0,44.1737,44.1737,44.1462,44.1737,20830.0
2021-08-24 13:55:00,48.18,48.2,48.17,48.18,12000.0,44.1829,44.2012,44.1737,44.1829,12000.0
2021-08-24 14:00:00,48.18,48.2,48.16,48.16,29190.0,44.1829,44.2012,44.1645,44.1645,29190.0
2021-08-24 14:05:00,48.15,48.18,48.15,48.18,12590.0,44.1554,44.1829,44.1554,44.1829,12590.0
2021-08-24 14:10:00,48.18,48.19,48.17,48.19,10090.0,44.1829,44.1921,44.1737,44.1921,10090.0
2021-08-24 14:15:00,48.2,48.2,48.18,48.19,24600.0,44.2012,44.2012,44.1829,44.1921,24600.0
2021-08-24 14:20:00,48.17,48.2,48.16,48.19,15530.0,44.1737,44.2012,44.1645,44.1921,15530.0
2021-08-24 14:25:00,48.19,48.21,48.18,48.19,47340.0,44.1921,44.2104,44.1829,44.1921,47340.0
2021-08-24 14:30:00,48.2,48.2,48.19,48.2,28000.0,44.2012,44.2012,44.1921,44.2012,28000.0
2021-08-24 14:35:00,48.2,48.2,48.19,48.2,27550.0,44.2012,44.2012,44.1921,44.2012,27550.0
2021-08-24 14:40:00,48.21,48.22,48.2,48.21,23000.0,44.2104,44.2196,44.2012,44.2104,23000.0
2021-08-24 14:45:00,48.2,48.2,48.18,48.18,10000.0,44.2012,44.2012,44.1829,44.1829,10000.0
2021-08-24 14:50:00,48.2,48.21,48.18,48.21,12000.0,44.2012,44.2104,44.1829,44.2104,12000.0
2021-08-24 14:55:00,48.22,48.22,48.18,48.2,10400.0,44.2196,44.2196,44.1829,44.2012,10400.0
2021-08-24 15:00:00,48.18,48.21,48.18,48.18,36600.0,44.1829,44.2104,44.1829,44.1829,36600.0
2021-08-24 15:05:00,48.17,48.17,48.14,48.14,19850.0,44.1737,44.1737,44.1462,44.1462,19850.0
2021-08-24 15:10:00,48.14,48.16,48.14,48.14,23990.0,44.1462,44.1645,44.1462,44.1462,23990.0
2021-08-24 15:15:00,48.15,48.19,48.15,48.17,34060.0,44.1554,44.1921,44.1554,44.1737,34060.0
2021-08-24 15:20:00,48.15,48.2,48.15,48.19,25000.0,44.1554,44.2012,44.1554,44.1921,25000.0
2021-08-24 15:25:00,48.19,48.19,48.16,48.17,42910.0,44.1921,44.1921,44.1645,44.1737,42910.0
2021-08-24 15:30:00,48.17,48.18,48.13,48.14,41400.0,44.1737,44.1829,44.137,44.1462,41400.0
2021-08-24 15:35:00,48.13,48.17,48.13,48.16,19170.0,44.137,44.1737,44.137,44.1645,19170.0
2021-08-24 15:40:00,48.17,48.2,48.12,48.12,104340.0,44.1737,44.2012,44.1279,44.1279,104340.0
2021-08-24 15:45:00,48.12,48.12,48.09,48.1,108960.0,44.1279,44.1279,44.1004,44.1095,108960.0
2021-08-24 15:50:00,48.09,48.12,48.08,48.12,196350.0,44.1004,44.1279,44.0912,44.1279,196350.0
2021-08-24 15:55:00,48.11,48.17,48.09,48.16,473450.0,44.1187,44.1737,44.1004,44.1645,473450.0
2021-08-25 09:30:00,48.16,48.63,48.16,48.42,271960.0,44.1645,44.5956,44.1645,44.403,271960.0
2021-08-25 09:35:00,48.49,48.56,48.44,48.44,54420.0,44.4672,44.5314,44.4213,44.4213,54420.0
2021-08-25 09:40:00,48.46,48.54,48.43,48.49,112320.0,44.4397,44.513,44.4121,44.4672,112320.0
2021-08-25 09:45:00,48.49,48.54,48.44,48.47,63260.0,44.4672,44.513,44.4213,44.4488,63260.0
2021-08-25 09:50:00,48.54,48.55,48.4,48.42,115200.0,44.513,44.5222,44.3846,44.403,115200.0
2021-08-25 09:55:00,48.46,48.48,48.37,48.38,49640.0,44.4397,44.458,44.3571,44.3663,49640.0
2021-08-25 10:00:00,48.34,48.34,48.28,48.31,55490.0,44.3296,44.3296,44.2746,44.3021,55490.0
2021-08-25 10:05:00,48.29,48.33,48.25,48.33,25770.0,44.2838,44.3204,44.2471,44.3204,25770.0
2021-08-25 10:10:00,48.33,48.43,48.32,48.38,70910.0,44.3204,44.4121,44.3113,44.3663,70910.0
2021-08-25 10:15:00,48.4,48.42,48.34,48.4,44770.0,44.3846,44.403,44.3296,44.3846,44770.0
2021-08-25 10:20:00,48.38,48.4,48.31,48.34,40820.0,44.3663,44.3846,44.3021,44.3296,40820.0
2021-08-25 10:25:00,48.34,48.35,48.31,48.32,35170.0,44.3296,44.3388,44.3021,44.3113,35170.0
2021-08-25 10:30:00,48.31,48.33,48.18,48.2,27830.0,44.3021,44.3204,44.1829,44.2012,27830.0
2021-08-25 10:35:00,48.2,48.27,48.2,48.22,9000.0,44.2012,44.2654,44.2012,44.2196,9000.0
2021-08-25 10:40:00,48.23,48.31,48.2,48.3,27710.0,44.2287,44.3021,44.2012,44.2929,27710.0
2021-08-25 10:45:00,48.3,48.31,48.23,48.23,37260.0,44.2929,44.3021,44.2287,44.2287,37260.0
2021-08-25 10:50:00,48.24,48.27,48.22,48.24,21720.0,44.2379,44.2654,44.2196,44.2379,21720.0
2021-08-25 10:55:00,48.27,48.27,48.23,48.25,13000.0,44.2654,44.2654,44.2287,44.2471,13000.0
2021-08-25 11:00:00,48.25,48.33,48.24,48.33,30050.0,44.2471,44.3204,44.2379,44.3204,30050.0
2021-08-25 11:05:00,48.33,48.38,48.32,48.33,16000.0,44.3204,44.3663,44.3113,44.3204,16000.0
2021-08-25 11:10:00,48.33,48.36,48.31,48.34,18930.0,44.3204,44.348,44.3021,44.3296,18930.0
2021-08-25 11:15:00,48.33,48.35,48.33,48.34,24000.0,44.3204,44.3388,44.3204,44.3296,24000.0
2021-08-25 11:20:00,48.33,48.37,48.32,48.36,7140.0,44.3204,44.3571,44.3113,44.348,7140.0
2021-08-25 11:25:00,48.36,48.42,48.36,48.4,36420.0,44.348,44.403,44.348,44.3846,36420.0
2021-08-25 11:30:00,48.4,48.43,48.38,48.42,38000.0,44.3846,44.4121,44.3663,44.403,38000.0
2021-08-25 11:35:00,48.42,48.42,48.32,48.32,28000.0,44.403,44.403,44.3113,44.3113,28000.0
2021-08-25 11:40:00,48.33,48.41,48.32,48.41,23980.0,44.3204,44.3938,44.3113,44.3938,23980.0
2021-08-25 11:45:00,48.41,48.48,48.41,48.45,22060.0,44.3938,44.458,44.3938,44.4305,22060.0
2021-08-25 11:50:00,48.46,48.46,48.42,48.42,23110.0,44.4397,44.4397,44.403,44.403,23110.0
2021-08-25 11:55:00,48.41,48.43,48.39,48.41,30070.0,44.3938,44.4121,44.3755,44.3938,30070.0
2021-08-25 12:00:00,48.41,48.41,48.35,48.38,26200.0,44.3938,44.3938,44.3388,44.3663,26200.0
2021-08-25 12:05:00,48.39,48.41,48.34,48.34,27100.0,44.3755,44.3938,44.3296,44.3296,27100.0
2021-08-25 12:10:00,48.35,48.38,48.33,48.37,49840.0,44.3388,44.3663,44.3204,44.3571,49840.0
2021-08-25 12:15:00,48.38,48.44,48.38,48.44,15000.0,44.3663,44.4213,44.3663,44.4213,15000.0
2021-08-25 12:20:00,48.44,48.54,48.44,48.54,150350.0,44.4213,44.513,44.4213,44.513,150350.0
2021-08-25 12:25:00,48.54,48.57,48.49,48.54,37530.0,44.513,44.5405,44.4672,44.513,37530.0
2021-08-25 12:30:00,48.52,48.54,48.5,48.51,16900.0,44.4947,44.513,44.4763,44.4855,16900.0
2021-08-25 12:35:00,48.5,48.54,48.5,48.54,26550.0,44.4763,44.513,44.4763,44.513,26550.0
2021-08-25 12:40:00,48.52,48.54,48.5,48.5,48580.0,44.4947,44.513,44.4763,44.4763,48580.0
2021-08-25 12:45:00,48.49,48.5,48.47,48.48,26130.0,44.4672,44.4763,44.4488,44.458,26130.0
2021-08-25 12:50:00,48.49,48.49,48.47,48.48,18080.0,44.4672,44.4672,44.4488,44.458,18080.0
2021-08-25 12:55:00,48.48,48.5,48.48,48.5,32280.0,44.458,44.4763,44.458,44.4763,32280.0
2021-08-25 13:00:00,48.48,48.48,48.46,48.48,16850.0,44.458,44.458,44.4397,44.458,16850.0
2021-08-25 13:05:00,48.47,48.48,48.44,48.45,17000.0,44.4488,44.458,44.4213,44.4305,17000.0
2021-08-25 13:10:00,48.44,48.45,48.4,48.44,24000.0,44.4213,44.4305,44.3846,44.4213,24000.0
2021-08-25 13:15:00,48.45,48.47,48.45,48.45,20980.0,44.4305,44.4488,44.4305,44.4305,20980.0
2021-08-25 13:20:00,48.43,48.47,48.42,48.45,25190.0,44.4121,44.4488,44.403,44.4305,25190.0
2021-08-25 13:25:00,48.45,48.47,48.41,48.44,25200.0,44.4305,44.4488,44.3938,44.4213,25200.0
2021-08-25 13:30:00,48.46,48.49,48.44,48.46,51130.0,44.4397,44.4672,44.4213,44.4397,51130.0
2021-08-25 13:35:00,48.47,48.48,48.44,48.45,24300.0,44.4488,44.458,44.4213,44.4305,24300.0
2021-08-25 13:40:00,48.43,48.5,48.43,48.48,24340.0,44.4121,44.4763,44.4121,44.458,24340.0
2021-08-25 13:45:00,48.48,48.48,48.43,48.44,18530.0,44.458,44.458,44.4121,44.4213,18530.0
2021-08-25 13:50:00,48.44,48.44,48.42,48.44,14000.0,44.4213,44.4213,44.403,44.4213,14000.0
2021-08-25 13:55:00,48.43,48.43,48.41,48.43,17250.0,44.4121,44.4121,44.3938,44.4121,17250.0
2021-08-25 14:00:00,48.44,48.44,48.41,48.41,6580.0,44.4213,44.4213,44.3938,44.3938,6580.0
2021-08-25 14:05:00,48.41,48.55,48.41,48.52,120410.0,44.3938,44.5222,44.3938,44.4947,120410.0
2021-08-25 14:10:00,48.52,48.53,48.49,48.52,28020.0,44.4947,44.5038,44.4672,44.4947,28020.0
2021-08-25 14:15:00,48.5,48.5,48.39,48.42,47500.0,44.4763,44.4763,44.3755,44.403,47500.0
2021-08-25 14:20:00,48.42,48.44,48.37,48.44,28240.0,44.403,44.4213,44.3571,44.4213,28240.0
2021-08-25 14:25:00,48.45,48.46,48.39,48.43,24640.0,44.4305,44.4397,44.3755,44.4121,24640.0
2021-08-25 14:30:00,48.42,48.44,48.37,48.39,22000.0,44.403,44.4213,44.3571,44.3755,22000.0
2021-08-25 14:35:00,48.38,48.39,48.36,48.37,32890.0,44.3663,44.3755,44.348,44.3571,32890.0
2021-08-25 14:40:00,48.38,48.45,48.38,48.43,24000.0,44.3663,44.4305,44.3663,44.4121,24000.0
2021-08-25 14:45:00,48.41,48.41,48.38,48.4,13430.0,44.3938,44.3938,44.3663,44.3846,13430.0
2021-08-25 14:50:00,48.41,48.41,48.34,48.34,21470.0,44.3938,44.3938,44.3296,44.3296,21470.0
2021-08-25 14:55:00,48.37,48.38,48.32,48.32,38490.0,44.3571,44.3663,44.3113,44.3113,38490.0
2021-08-25 15:00:00,48.33,48.34,48.29,48.31,89920.0,44.3204,44.3296,44.2838,44.3021,89920.0
2021-08-25 15:05:00,48.31,48.32,48.28,48.29,26160.0,44.3021,44.3113,44.2746,44.2838,26160.0
2021-08-25 15:10:00,48.32,48.36,48.31,48.36,20070.0,44.3113,44.348,44.3021,44.348,20070.0
2021-08-25 15:15:00,48.37,48.39,48.35,48.38,21110.0,44.3571,44.3755,44.3388,44.3663,21110.0
2021-08-25 15:20:00,48.39,48.4,48.37,48.39,16820.0,44.3755,44.3846,44.3571,44.3755,16820.0
2021-08-25 15:25:00,48.37,48.43,48.37,48.4,43540.0,44.3571,44.4121,44.3571,44.3846,43540.0
2021-08-25 15:30:00,48.42,48.42,48.36,48.37,39660.0,44.403,44.403,44.348,44.3571,39660.0
2021-08-25 15:35:00,48.36,48.41,48.36,48.39,45150.0,44.348,44.3938,44.348,44.3755,45150.0
2021-08-25 15:40:00,48.38,48.44,48.38,48.4,67690.0,44.3663,44.4213,44.3663,44.3846,67690.0
2021-08-25 15:45:00,48.41,48.41,48.34,48.35,89580.0,44.3938,44.3938,44.3296,44.3388,89580.0
2021-08-25 15:50:00,48.36,48.41,48.3,48.35,221890.0,44.348,44.3938,44.2929,44.3388,221890.0
2021-08-25 15:55:00,48.35,48.4,48.31,48.34,351540.0,44.3388,44.3846,44.3021,44.3296,351540.0
2021-08-26 09:30:00,48.3,48.34,48.16,48.2,166050.0,44.2929,44.3296,44.1645,44.2012,166050.0
2021-08-26 09:35:00,48.16,48.17,48.07,48.13,58660.0,44.1645,44.1737,44.082,44.137,58660.0
2021-08-26 09:40:00,48.13,48.22,48.08,48.2,44130.0,44.137,44.2196,44.0912,44.2012,44130.0
2021-08-26 09:45:00,48.21,48.26,48.18,48.18,36000.0,44.2104,44.2562,44.1829,44.1829,36000.0
2021-08-26 09:50:00,48.18,48.22,48.12,48.2,103290.0,44.1829,44.2196,44.1279,44.2012,103290.0
2021-08-26 09:55:00,48.2,48.27,48.2,48.24,106000.0,44.2012,44.2654,44.2012,44.2379,106000.0
2021-08-26 10:00:00,48.26,48.37,48.24,48.36,78510.0,44.2562,44.3571,44.2379,44.348,78510.0
2021-08-26 10:05:00,48.37,48.41,48.3,48.3,50270.0,44.3571,44.3938,44.2929,44.2929,50270.0
2021-08-26 10:10:00,48.3,48.33,48.29,48.33,24000.0,44.2929,44.3204,44.2838,44.3204,24000.0
2021-08-26 10:15:00,48.29,48.39,48.28,48.3,87510.0,44.2838,44.3755,44.2746,44.2929,87510.0
2021-08-26 10:20:00,48.31,48.32,48.23,48.23,38730.0,44.3021,44.3113,44.2287,44.2287,38730.0
2021-08-26 10:25:00,48.22,48.22,48.06,48.17,58180.0,44.2196,44.2196,44.0728,44.1737,58180.0
2021-08-26 10:30:00,48.17,48.27,48.16,48.25,35000.0,44.1737,44.2654,44.1645,44.2471,35000.0
2021-08-26 10:35:00,48.24,48.33,48.2,48.2,42190.0,44.2379,44.3204,44.2012,44.2012,42190.0
2021-08-26 10:40:00,48.2,48.27,48.14,48.23,96970.0,44.2012,44.2654,44.1462,44.2287,96970.0
2021-08-26 10:45:00,48.23,48.35,48.23,48.29,165460.0,44.2287,44.3388,44.2287,44.2838,165460.0
2021-08-26 10:50:00,48.27,48.35,48.25,48.29,117680.0,44.2654,44.3388,44.2471,44.2838,117680.0
2021-08-26 10:55:00,48.31,48.38,48.29,48.34,147060.0,44.3021,44.3663,44.2838,44.3296,147060.0
2021-08-26 11:00:00,48.33,48.35,48.24,48.31,150690.0,44.3204,44.3388,44.2379,44.3021,150690.0
2021-08-26 11:05:00,48.33,48.34,48.26,48.32,97640.0,44.3204,44.3296,44.2562,44.3113,97640.0
2021-08-26 11:10:00,48.32,48.48,48.31,48.48,208510.0,44.3113,44.458,44.3021,44.458,208510.0
2021-08-26 11:15:00,48.48,48.49,48.44,48.47,50600.0,44.458,44.4672,44.4213,44.4488,50600.0
2021-08-26 11:20:00,48.48,48.51,48.45,48.45,58360.0,44.458,44.4855,44.4305,44.4305,58360.0
2021-08-26 11:25:00,48.46,48.53,48.46,48.52,24000.0,44.4397,44.5038,44.4397,44.4947,24000.0
2021-08-26 11:30:00,48.55,48.56,48.46,48.54,67250.0,44.5222,44.5314,44.4397,44.513,67250.0
2021-08-26 11:35:00,48.53,48.59,48.51,48.56,73640.0,44.5038,44.5589,44.4855,44.5314,73640.0
2021-08-26 11:40:00,48.58,48.58,48.48,48.48,47030.0,44.5497,44.5497,44.458,44.458,47030.0
2021-08-26 11:45:00,48.47,48.48,48.43,48.45,197440.0,44.4488,44.458,44.4121,44.4305,197440.0
2021-08-26 11:50:00,48.45,48.48,48.42,48.42,82930.0,44.4305,44.458,44.403,44.403,82930.0
2021-08-26 11:55:00,48.42,48.52,48.42,48.52,29620.0,44.403,44.4947,44.403,44.4947,29620.0
2021-08-26 12:00:00,48.51,48.66,48.51,48.66,52300.0,44.4855,44.6231,44.4855,44.6231,52300.0
2021-08-26 12:05:00,48.64,48.69,48.63,48.69,94220.0,44.6047,44.6506,44.5956,44.6506,94220.0
2021-08-26 12:10:00,48.7,48.72,48.68,48.69,71160.0,44.6597,44.6781,44.6414,44.6506,71160.0
2021-08-26 12:15:00,48.69,48.73,48.67,48.72,76000.0,44.6506,44.6873,44.6322,44.6781,76000.0
2021-08-26 12:20:00,48.71,48.75,48.7,48.73,79830.0,44.6689,44.7056,44.6597,44.6873,79830.0
2021-08-26 12:25:00,48.72,48.77,48.71,48.77,54720.0,44.6781,44.7239,44.6689,44.7239,54720.0
2021-08-26 12:30:00,48.76,48.79,48.73,48.79,64600.0,44.7148,44.7423,44.6873,44.7423,64600.0
2021-08-26 12:35:00,48.78,48.81,48.73,48.74,61120.0,44.7331,44.7606,44.6873,44.6964,61120.0
2021-08-26 12:40:00,48.75,48.78,48.74,48.76,54100.0,44.7056,44.7331,44.6964,44.7148,54100.0
2021-08-26 12:45:00,48.77,48.77,48.72,48.72,15000.0,44.7239,44.7239,44.6781,44.6781,15000.0
2021-08-26 12:50:00,48.71,48.74,48.68,48.7,80850.0,44.6689,44.6964,44.6414,44.6597,80850.0
2021-08-26 12:55:00,48.7,48.73,48.69,48.7,48120.0,44.6597,44.6873,44.6506,44.6597,48120.0
2021-08-26 13:00:00,48.69,48.7,48.67,48.67,12930.0,44.6506,44.6597,44.6322,44.6322,12930.0
2021-08-26 13:05:00,48.67,48.69,48.67,48.68,10050.0,44.6322,44.6506,44.6322,44.6414,10050.0
2021-08-26 13:10:00,48.68,48.71,48.67,48.71,23990.0,44.6414,44.6689,44.6322,44.6689,23990.0
2021-08-26 13:15:00,48.71,48.72,48.67,48.68,27260.0,44.6689,44.6781,44.6322,44.6414,27260.0
2021-08-26 13:20:00,48.68,48.69,48.65,48.65,21230.0,44.6414,44.6506,44.6139,44.6139,21230.0
2021-08-26 13:25:00,48.62,48.66,48.62,48.65,22000.0,44.5864,44.6231,44.5864,44.6139,22000.0
2021-08-26 13:30:00,48.65,48.68,48.65,48.65,36260.0,44.6139,44.6414,44.6139,44.6139,36260.0
2021-08-26 13:35:00,48.65,48.66,48.64,48.65,13010.0,44.6139,44.6231,44.6047,44.6139,13010.0
2021-08-26 13:40:00,48.66,48.67,48.65,48.67,10000.0,44.6231,44.6322,44.6139,44.6322,10000.0
2021-08-26 13:45:00,48.66,48.66,48.64,48.65,12000.0,44.6231,44.6231,44.6047,44.6139,12000.0
2021-08-26 13:50:00,48.65,48.67,48.64,48.65,21060.0,44.6139,44.6322,44.6047,44.6139,21060.0
2021-08-26 13:55:00,48.64,48.68,48.64,48.67,34880.0,44.6047,44.6414,44.6047,44.6322,34880.0
2021-08-26 14:00:00,48.66,48.66,48.62,48.63,33000.0,44.6231,44.6231,44.5864,44.5956,33000.0
2021-08-26 14:05:00,48.64,48.65,48.6,48.6,87950.0,44.6047,44.6139,44.568,44.568,87950.0
2021-08-26 14:10:00,48.61,48.63,48.6,48.6,30370.0,44.5772,44.5956,44.568,44.568,30370.0
2021-08-26 14:15:00,48.6,48.64,48.59,48.61,66200.0,44.568,44.6047,44.5589,44.5772,66200.0
2021-08-26 14:20:00,48.6,48.64,48.6,48.63,20210.0,44.568,44.6047,44.568,44.5956,20210.0
2021-08-26 14:25:00,48.63,48.63,48.6,48.6,70110.0,44.5956,44.5956,44.568,44.568,70110.0
2021-08-26 14:30:00,48.59,48.62,48.58,48.62,56930.0,44.5589,44.5864,44.5497,44.5864,56930.0
2021-08-26 14:35:00,48.62,48.62,48.61,48.62,69610.0,44.5864,44.5864,44.5772,44.5864,69610.0
2021-08-26 14:40:00,48.61,48.63,48.57,48.58,46000.0,44.5772,44.5956,44.5405,44.5497,46000.0
2021-08-26 14:45:00,48.58,48.6,48.51,48.53,26120.0,44.5497,44.568,44.4855,44.5038,26120.0
2021-08-26 14:50:00,48.52,48.55,48.51,48.54,37910.0,44.4947,44.5222,44.4855,44.513,37910.0
2021-08-26 14:55:00,48.52,48.53,48.5,48.5,52080.0,44.4947,44.5038,44.4763,44.4763,52080.0
2021-08-26 15:00:00,48.49,48.49,48.41,48.42,47790.0,44.4672,44.4672,44.3938,44.403,47790.0
2021-08-26 15:05:00,48.43,48.48,48.42,48.48,79200.0,44.4121,44.458,44.403,44.458,79200.0
2021-08-26 15:10:00,48.49,48.54,48.46,48.51,47340.0,44.4672,44.513,44.4397,44.4855,47340.0
2021-08-26 15:15:00,48.52,48.57,48.52,48.56,22100.0,44.4947,44.5405,44.4947,44.5314,22100.0
2021-08-26 15:20:00,48.57,48.57,48.54,48.57,36390.0,44.5405,44.5405,44.513,44.5405,36390.0
2021-08-26 15:25:00,48.56,48.59,48.54,48.58,29430.0,44.5314,44.5589,44.513,44.5497,29430.0
2021-08-26 15:30:00,48.58,48.6,48.57,48.58,49860.0,44.5497,44.568,44.5405,44.5497,49860.0
2021-08-26 15:35:00,48.6,48.62,48.55,48.55,24480.0,44.568,44.5864,44.5222,44.5222,24480.0
2021-08-26 15:40:00,48.55,48.63,48.54,48.54,71450.0,44.5222,44.5956,44.513,44.513,71450.0
2021-08-26 15:45:00,48.54,48.58,48.52,48.56,64460.0,44.513,44.5497,44.4947,44.5314,64460.0
2021-08-26 15:50:00,48.58,48.6,48.52,48.54,147530.0,44.5497,44.568,44.4947,44.513,147530.0
2021-08-26 15:55:00,48.56,48.62,48.56,48.57,343650.0,44.5314,44.5864,44.5314,44.5405,343650.0
2021-08-27 09:30:00,48.76,48.97,48.66,48.88,224340.0,44.7148,44.9073,44.6231,44.8248,224340.0
2021-08-27 09:35:00,48.91,48.94,48.82,48.88,44060.0,44.8523,44.8798,44.7698,44.8248,44060.0
2021-08-27 09:40:00,48.8,48.85,48.75,48.82,32920.0,44.7514,44.7973,44.7056,44.7698,32920.0
2021-08-27 09:45:00,48.81,48.89,48.79,48.82,78520.0,44.7606,44.834,44.7423,44.7698,78520.0
2021-08-27 09:50:00,48.82,48.89,48.81,48.82,14410.0,44.7698,44.834,44.7606,44.7698,14410.0
2021-08-27 09:55:00,48.82,48.85,48.71,48.74,93350.0,44.7698,44.7973,44.6689,44.6964,93350.0
2021-08-27 10:00:00,48.73,49.03,48.67,49.01,177780.0,44.6873,44.9624,44.6322,44.944,177780.0
2021-08-27 10:05:00,48.99,48.99,48.89,48.91,26520.0,44.9257,44.9257,44.834,44.8523,26520.0
2021-08-27 10:10:00,48.93,49.12,48.93,49.12,87270.0,44.8707,45.0449,44.8707,45.0449,87270.0
2021-08-27 10:15:00,49.15,49.2,49.1,49.15,59020.0,45.0724,45.1183,45.0266,45.0724,59020.0
2021-08-27 10:20:00,49.17,49.21,49.13,49.16,77190.0,45.0908,45.1274,45.0541,45.0816,77190.0
2021-08-27 10:25:00,49.15,49.16,49.04,49.06,138260.0,45.0724,45.0816,44.9715,44.9899,138260.0
2021-08-27 10:30:00,49.09,49.12,49.06,49.09,48390.0,45.0174,45.0449,44.9899,45.0174,48390.0
2021-08-27 10:35:00,49.1,49.1,48.98,48.98,30420.0,45.0266,45.0266,44.9165,44.9165,30420.0
2021-08-27 10:40:00,48.98,49.0,48.95,48.99,34000.0,44.9165,44.9349,44.889,44.9257,34000.0
2021-08-27 10:45:00,49.02,49.05,48.97,49.04,32050.0,44.9532,44.9807,44.9073,44.9715,32050.0
2021-08-27 10:50:00,49.04,49.16,49.03,49.15,48400.0,44.9715,45.0816,44.9624,45.0724,48400.0
2021-08-27 10:55:00,49.15,49.23,49.15,49.15,76210.0,45.0724,45.1458,45.0724,45.0724,76210.0
2021-08-27 11:00:00,49.14,49.16,49.12,49.12,27150.0,45.0632,45.0816,45.0449,45.0449,27150.0
2021-08-27 11:05:00,49.13,49.16,49.12,49.15,46970.0,45.0541,45.0816,45.0449,45.0724,46970.0
2021-08-27 11:10:00,49.16,49.18,49.14,49.15,62910.0,45.0816,45.0999,45.0632,45.0724,62910.0
2021-08-27 11:15:00,49.15,49.21,49.14,49.2,37720.0,45.0724,45.1274,45.0632,45.1183,37720.0
2021-08-27 11:20:00,49.2,49.2,49.18,49.19,40000.0,45.1183,45.1183,45.0999,45.1091,40000.0
2021-08-27 11:25:00,49.2,49.21,49.15,49.17,57890.0,45.1183,45.1274,45.0724,45.0908,57890.0
2021-08-27 11:30:00,49.17,49.18,49.15,49.16,120840.0,45.0908,45.0999,45.0724,45.0816,120840.0
2021-08-27 11:35:00,49.16,49.18,49.15,49.17,44740.0,45.0816,45.0999,45.0724,45.0908,44740.0
2021-08-27 11:40:00,49.19,49.27,49.18,49.27,38410.0,45.1091,45.1825,45.0999,45.1825,38410.0
2021-08-27 11:45:00,49.28,49.35,49.27,49.32,114620.0,45.1916,45.2558,45.1825,45.2283,114620.0
2021-08-27 11:50:00,49.33,49.34,49.28,49.28,66290.0,45.2375,45.2466,45.1916,45.1916,66290.0
2021-08-27 11:55:00,49.29,49.33,49.29,49.32,23480.0,45.2008,45.2375,45.2008,45.2283,23480.0
2021-08-27 12:00:00,49.32,49.35,49.3,49.31,35000.0,45.2283,45.2558,45.21,45.2191,35000.0
2021-08-27 12:05:00,49.31,49.33,49.28,49.29,60350.0,45.2191,45.2375,45.1916,45.2008,60350.0
2021-08-27 12:10:00,49.29,49.29,49.26,49.27,25000.0,45.2008,45.2008,45.1733,45.1825,25000.0
2021-08-27 12:15:00,49.26,49.28,49.26,49.27,49470.0,45.1733,45.1916,45.1733,45.1825,49470.0
2021-08-27 12:20:00,49.29,49.3,49.27,49.28,33920.0,45.2008,45.21,45.1825,45.1916,33920.0
2021-08-27 12:25:00,49.3,49.34,49.3,49.3,131260.0,45.21,45.2466,45.21,45.21,131260.0
2021-08-27 12:30:00,49.31,49.32,49.29,49.31,25350.0,45.2191,45.2283,45.2008,45.2191,25350.0
2021-08-27 12:35:00,49.32,49.35,49.31,49.35,82650.0,45.2283,45.2558,45.2191,45.2558,82650.0
2021-08-27 12:40:00,49.34,49.35,49.33,49.35,27670.0,45.2466,45.2558,45.2375,45.2558,27670.0
2021-08-27 12:45:00,49.35,49.36,49.33,49.33,28420.0,45.2558,45.265,45.2375,45.2375,28420.0
2021-08-27 12:50:00,49.34,49.35,49.33,49.34,49000.0,45.2466,45.2558,45.2375,45.2466,49000.0
2021-08-27 12:55:00,49.34,49.37,49.32,49.37,57680.0,45.2466,45.2742,45.2283,45.2742,57680.0
2021-08-27 13:00:00,49.37,49.43,49.37,49.41,97000.0,45.2742,45.3292,45.2742,45.3108,97000.0
2021-08-27 13:05:00,49.41,49.54,49.4,49.52,411880.0,45.3108,45.4301,45.3017,45.4117,411880.0
2021-08-27 13:10:00,49.52,49.53,49.49,49.51,122200.0,45.4117,45.4209,45.3842,45.4025,122200.0
2021-08-27 13:15:00,49.52,49.54,49.51,49.54,59250.0,45.4117,45.4301,45.4025,45.4301,59250.0
2021-08-27 13:20:00,49.55,49.62,49.52,49.62,165010.0,45.4392,45.5034,45.4117,45.5034,165010.0
2021-08-27 13:25:00,49.64,49.65,49.53,49.55,179840.0,45.5218,45.5309,45.4209,45.4392,179840.0
2021-08-27 13:30:00,49.57,49.61,49.55,49.61,41170.0,45.4576,45.4942,45.4392,45.4942,41170.0
2021-08-27 13:35:00,49.61,49.61,49.59,49.61,36060.0,45.4942,45.4942,45.4759,45.4942,36060.0
2021-08-27 13:40:00,49.61,49.61,49.55,49.55,39200.0,45.4942,45.4942,45.4392,45.4392,39200.0
2021-08-27 13:45:00,49.56,49.56,49.41,49.41,75460.0,45.4484,45.4484,45.3108,45.3108,75460.0
2021-08-27 13:50:00,49.42,49.48,49.42,49.47,36060.0,45.32,45.375,45.32,45.3659,36060.0
2021-08-27 13:55:00,49.49,49.5,49.48,49.5,22130.0,45.3842,45.3934,45.375,45.3934,22130.0
2021-08-27 14:00:00,49.51,49.51,49.44,49.44,28270.0,45.4025,45.4025,45.3384,45.3384,28270.0
2021-08-27 14:05:00,49.45,49.46,49.44,49.45,11500.0,45.3475,45.3567,45.3384,45.3475,11500.0
2021-08-27 14:10:00,49.45,49.47,49.44,49.44,19450.0,45.3475,45.3659,45.3384,45.3384,19450.0
2021-08-27 14:15:00,49.44,49.45,49.42,49.42,45370.0,45.3384,45.3475,45.32,45.32,45370.0
2021-08-27 14:20:00,49.42,49.44,49.41,49.43,24360.0,45.32,45.3384,45.3108,45.3292,24360.0
2021-08-27 14:25:00,49.42,49.44,49.42,49.44,30450.0,45.32,45.3384,45.32,45.3384,30450.0
2021-08-27 14:30:00,49.43,49.47,49.42,49.47,53310.0,45.3292,45.3659,45.32,45.3659,53310.0
2021-08-27 14:35:00,49.44,49.45,49.43,49.43,65290.0,45.3384,45.3475,45.3292,45.3292,65290.0
2021-08-27 14:40:00,49.44,49.46,49.43,49.43,45000.0,45.3384,45.3567,45.3292,45.3292,45000.0
2021-08-27 14:45:00,49.45,49.45,49.42,49.42,96630.0,45.3475,45.3475,45.32,45.32,96630.0
2021-08-27 14:50:00,49.43,49.49,49.43,49.49,108560.0,45.3292,45.3842,45.3292,45.3842,108560.0
2021-08-27 14:55:00,49.49,49.49,49.47,49.47,30000.0,45.3842,45.3842,45.3659,45.3659,30000.0
2021-08-27 15:00:00,49.49,49.49,49.47,49.47,38000.0,45.3842,45.3842,45.3659,45.3659,38000.0
2021-08-27 15:05:00,49.48,49.5,49.46,49.5,63510.0,45.375,45.3934,45.3567,45.3934,63510.0
2021-08-27 15:10:00,49.49,49.6,49.49,49.59,159710.0,45.3842,45.4851,45.3842,45.4759,159710.0
2021-08-27 15:15:00,49.6,49.62,49.56,49.59,147440.0,45.4851,45.5034,45.4484,45.4759,147440.0
2021-08-27 15:20:00,49.58,49.62,49.56,49.59,110010.0,45.4667,45.5034,45.4484,45.4759,110010.0
2021-08-27 15:25:00,49.59,49.59,49.55,49.56,160020.0,45.4759,45.4759,45.4392,45.4484,160020.0
2021-08-27 15:30:00,49.55,49.56,49.51,49.52,166370.0,45.4392,45.4484,45.4025,45.4117,166370.0
2021-08-27 15:35:00,49.52,49.55,49.51,49.51,145560.0,45.4117,45.4392,45.4025,45.4025,145560.0
2021-08-27 15:40:00,49.52,49.53,49.49,49.53,169520.0,45.4117,45.4209,45.3842,45.4209,169520.0
2021-08-27 15:45:00,49.54,49.57,49.5,49.51,228230.0,45.4301,45.4576,45.3934,45.4025,228230.0
2021-08-27 15:50:00,49.52,49.62,49.51,49.62,527430.0,45.4117,45.5034,45.4025,45.5034,527430.0
2021-08-27 15:55:00,49.62,49.62,49.56,49.59,781960.0,45.5034,45.5034,45.4484,45.4759,781960.0
2021-08-30 09:30:00,49.97,50.34,49.92,50.25,803550.0,45.8244,46.1637,45.7785,46.0812,803550.0
2021-08-30 09:35:00,50.28,50.59,50.23,50.53,346190.0,46.1087,46.3929,46.0628,46.3379,346190.0
2021-08-30 09:40:00,50.51,50.53,50.28,50.31,162390.0,46.3196,46.3379,46.1087,46.1362,162390.0
2021-08-30 09:45:00,50.32,50.39,50.22,50.32,132970.0,46.1453,46.2095,46.0536,46.1453,132970.0
2021-08-30 09:50:00,50.34,50.58,50.28,50.58,250970.0,46.1637,46.3838,46.1087,46.3838,250970.0
2021-08-30 09:55:00,50.59,50.79,50.57,50.68,365530.0,46.3929,46.5764,46.3746,46.4755,365530.0
2021-08-30 10:00:00,50.7,50.71,50.5,50.5,171430.0,46.4938,46.503,46.3104,46.3104,171430.0
2021-08-30 10:05:00,50.52,50.61,50.42,50.44,145700.0,46.3288,46.4113,46.237,46.2554,145700.0
2021-08-30 10:10:00,50.44,50.49,50.4,50.4,122690.0,46.2554,46.3012,46.2187,46.2187,122690.0
2021-08-30 10:15:00,50.41,50.52,50.39,50.51,138550.0,46.2279,46.3288,46.2095,46.3196,138550.0
2021-08-30 10:20:00,50.52,50.59,50.48,50.56,123350.0,46.3288,46.3929,46.2921,46.3654,123350.0
2021-08-30 10:25:00,50.57,50.61,50.52,50.52,126510.0,46.3746,46.4113,46.3288,46.3288,126510.0
2021-08-30 10:30:00,50.5,50.59,50.49,50.58,54450.0,46.3104,46.3929,46.3012,46.3838,54450.0
2021-08-30 10:35:00,50.58,50.58,50.51,50.56,81320.0,46.3838,46.3838,46.3196,46.3654,81320.0
2021-08-30 10:40:00,50.56,50.58,50.51,50.52,72050.0,46.3654,46.3838,46.3196,46.3288,72050.0
2021-08-30 10:45:00,50.52,50.57,50.48,50.55,50340.0,46.3288,46.3746,46.2921,46.3563,50340.0
2021-08-30 10:50:00,50.54,50.57,50.44,50.48,167250.0,46.3471,46.3746,46.2554,46.2921,167250.0
2021-08-30 10:55:00,50.49,50.5,50.42,50.47,96340.0,46.3012,46.3104,46.237,46.2829,96340.0
2021-08-30 11:00:00,50.47,50.49,50.33,50.34,64050.0,46.2829,46.3012,46.1545,46.1637,64050.0
2021-08-30 11:05:00,50.33,50.33,50.21,50.21,144780.0,46.1545,46.1545,46.0445,46.0445,144780.0
2021-08-30 11:10:00,50.21,50.26,50.2,50.23,122190.0,46.0445,46.0903,46.0353,46.0628,122190.0
2021-08-30 11:15:00,50.23,50.24,50.05,50.07,152190.0,46.0628,46.072,45.8977,45.9161,152190.0
2021-08-30 11:20:00,50.07,50.21,50.07,50.12,160670.0,45.9161,46.0445,45.9161,45.9619,160670.0
2021-08-30 11:25:00,50.11,50.18,50.09,50.11,133210.0,45.9528,46.017,45.9344,45.9528,133210.0
2021-08-30 11:30:00,50.11,50.11,50.06,50.09,110120.0,45.9528,45.9528,45.9069,45.9344,110120.0
2021-08-30 11:35:00,50.08,50.09,50.02,50.03,64860.0,45.9253,45.9344,45.8702,45.8794,64860.0
2021-08-30 11:40:00,50.03,50.04,49.99,50.0,119710.0,45.8794,45.8886,45.8427,45.8519,119710.0
2021-08-30 11:45:00,50.02,50.05,49.98,50.02,117820.0,45.8702,45.8977,45.8336,45.8702,117820.0
2021-08-30 11:50:00,50.02,50.04,49.99,50.04,95990.0,45.8702,45.8886,45.8427,45.8886,95990.0
2021-08-30 11:55:00,50.06,50.12,50.05,50.09,68700.0,45.9069,45.9619,45.8977,45.9344,68700.0
2021-08-30 12:00:00,50.08,50.12,50.01,50.02,68100.0,45.9253,45.9619,45.8611,45.8702,68100.0
2021-08-30 12:05:00,50.02,50.04,49.98,50.03,58070.0,45.8702,45.8886,45.8336,45.8794,58070.0
2021-08-30 12:10:00,50.04,50.07,49.99,50.0,81420.0,45.8886,45.9161,45.8427,45.8519,81420.0
2021-08-30 12:15:00,50.0,50.01,49.94,49.96,49370.0,45.8519,45.8611,45.7969,45.8152,49370.0
2021-08-30 12:20:00,49.96,50.01,49.96,49.99,55140.0,45.8152,45.8611,45.8152,45.8427,55140.0
2021-08-30 12:25:00,50.0,50.01,49.97,50.0,60940.0,45.8519,45.8611,45.8244,45.8519,60940.0
2021-08-30 12:30:00,50.01,50.1,50.01,50.1,106090.0,45.8611,45.9436,45.8611,45.9436,106090.0
2021-08-30 12:35:00,50.11,50.12,50.07,50.09,50550.0,45.9528,45.9619,45.9161,45.9344,50550.0
2021-08-30 12:40:00,50.08,50.08,50.03,50.03,31230.0,45.9253,45.9253,45.8794,45.8794,31230.0
2021-08-30 12:45:00,50.03,50.03,49.96,49.97,69160.0,45.8794,45.8794,45.8152,45.8244,69160.0
2021-08-30 12:50:00,49.97,49.97,49.89,49.93,69630.0,45.8244,45.8244,45.751,45.7877,69630.0
2021-08-30 12:55:00,49.93,49.95,49.88,49.9,34960.0,45.7877,45.806,45.7418,45.7602,34960.0
2021-08-30 13:00:00,49.9,49.92,49.88,49.88,49830.0,45.7602,45.7785,45.7418,45.7418,49830.0
2021-08-30 13:05:00,49.87,49.91,49.87,49.9,74290.0,45.7327,45.7694,45.7327,45.7602,74290.0
2021-08-30 13:10:00,49.91,49.93,49.9,49.91,67410.0,45.7694,45.7877,45.7602,45.7694,67410.0
2021-08-30 13:15:00,49.92,49.92,49.83,49.89,145240.0,45.7785,45.7785,45.696,45.751,145240.0
2021-08-30 13:20:00,49.89,49.95,49.88,49.95,47980.0,45.751,45.806,45.7418,45.806,47980.0
2021-08-30 13:25:00,49.95,49.98,49.94,49.96,42930.0,45.806,45.8336,45.7969,45.8152,42930.0
2021-08-30 13:30:00,49.95,49.99,49.94,49.99,58390.0,45.806,45.8427,45.7969,45.8427,58390.0
2021-08-30 13:35:00,49.98,50.0,49.96,49.99,81290.0,45.8336,45.8519,45.8152,45.8427,81290.0
2021-08-30 13:40:00,49.99,50.0,49.97,50.0,40080.0,45.8427,45.8519,45.8244,45.8519,40080.0
2021-08-30 13:45:00,49.99,50.0,49.99,50.0,135240.0,45.8427,45.8519,45.8427,45.8519,135240.0
2021-08-30 13:50:00,50.0,50.0,49.97,49.99,146740.0,45.8519,45.8519,45.8244,45.8427,146740.0
2021-08-30 13:55:00,50.0,50.0,49.98,49.99,50530.0,45.8519,45.8519,45.8336,45.8427,50530.0
2021-08-30 14:00:00,50.0,50.05,49.98,50.05,127510.0,45.8519,45.8977,45.8336,45.8977,127510.0
2021-08-30 14:05:00,50.06,50.08,50.03,50.08,37100.0,45.9069,45.9253,45.8794,45.9253,37100.0
2021-08-30 14:10:00,50.09,50.11,50.08,50.09,57030.0,45.9344,45.9528,45.9253,45.9344,57030.0
2021-08-30 14:15:00,50.1,50.11,50.08,50.09,51880.0,45.9436,45.9528,45.9253,45.9344,51880.0
2021-08-30 14:20:00,50.09,50.09,50.04,50.05,102080.0,45.9344,45.9344,45.8886,45.8977,102080.0
2021-08-30 14:25:00,50.05,50.05,50.03,50.04,82750.0,45.8977,45.8977,45.8794,45.8886,82750.0
2021-08-30 14:30:00,50.05,50.05,50.0,50.01,108430.0,45.8977,45.8977,45.8519,45.8611,108430.0
2021-08-30 14:35:00,50.01,50.03,49.97,49.98,102830.0,45.8611,45.8794,45.8244,45.8336,102830.0
2021-08-30 14:40:00,49.98,50.02,49.97,50.0,80180.0,45.8336,45.8702,45.8244,45.8519,80180.0
2021-08-30 14:45:00,50.01,50.02,49.99,50.02,92840.0,45.8611,45.8702,45.8427,45.8702,92840.0
2021-08-30 14:50:00,50.0,50.01,49.98,50.01,85860.0,45.8519,45.8611,45.8336,45.8611,85860.0
2021-08-30 14:55:00,50.01,50.03,49.99,50.0,96840.0,45.8611,45.8794,45.8427,45.8519,96840.0
2021-08-30 15:00:00,50.0,50.01,49.98,49.99,28650.0,45.8519,45.8611,45.8336,45.8427,28650.0
2021-08-30 15:05:00,49.99,50.04,49.98,50.02,92750.0,45.8427,45.8886,45.8336,45.8702,92750.0
2021-08-30 15:10:00,50.03,50.04,49.99,49.99,68320.0,45.8794,45.8886,45.8427,45.8427,68320.0
2021-08-30 15:15:00,49.99,50.0,49.98,49.99,43810.0,45.8427,45.8519,45.8336,45.8427,43810.0
2021-08-30 15:20:00,49.99,50.02,49.99,50.0,31890.0,45.8427,45.8702,45.8427,45.8519,31890.0
2021-08-30 15:25:00,49.99,50.01,49.98,50.0,48410.0,45.8427,45.8611,45.8336,45.8519,48410.0
2021-08-30 15:30:00,50.0,50.01,49.98,49.99,70590.0,45.8519,45.8611,45.8336,45.8427,70590.0
2021-08-30 15:35:00,49.99,50.03,49.99,50.02,98080.0,45.8427,45.8794,45.8427,45.8702,98080.0
2021-08-30 15:40:00,50.01,50.02,49.94,49.96,126280.0,45.8611,45.8702,45.7969,45.8152,126280.0
2021-08-30 15:45:00,49.96,49.96,49.87,49.91,251870.0,45.8152,45.8152,45.7327,45.7694,251870.0
2021-08-30 15:50:00,49.9,50.01,49.88,49.98,531950.0,45.7602,45.8611,45.7418,45.8336,531950.0
2021-08-30 15:55:00,49.99,49.99,49.85,49.87,723010.0,45.8427,45.8427,45.7143,45.7327,723010.0
2021-08-31 09:30:00,50.13,50.13,49.75,49.81,454200.0,45.9711,45.9711,45.6226,45.6777,454200.0
2021-08-31 09:35:00,49.77,49.85,49.71,49.81,186430.0,45.641,45.7143,45.586,45.6777,186430.0
2021-08-31 09:40:00,49.78,49.87,49.77,49.81,126860.0,45.6501,45.7327,45.641,45.6777,126860.0
2021-08-31 09:45:00,49.79,49.79,49.51,49.52,171030.0,45.6593,45.6593,45.4025,45.4117,171030.0
2021-08-31 09:50:00,49.5,49.5,49.3,49.32,78950.0,45.3934,45.3934,45.21,45.2283,78950.0
2021-08-31 09:55:00,49.32,49.45,49.27,49.33,79210.0,45.2283,45.3475,45.1825,45.2375,79210.0
2021-08-31 10:00:00,49.3,49.43,49.3,49.39,179050.0,45.21,45.3292,45.21,45.2925,179050.0
2021-08-31 10:05:00,49.39,49.44,49.36,49.38,67960.0,45.2925,45.3384,45.265,45.2833,67960.0
2021-08-31 10:10:00,49.37,49.49,49.34,49.45,86240.0,45.2742,45.3842,45.2466,45.3475,86240.0
2021-08-31 10:15:00,49.44,49.56,49.38,49.56,78800.0,45.3384,45.4484,45.2833,45.4484,78800.0
2021-08-31 10:20:00,49.56,49.57,49.47,49.52,82760.0,45.4484,45.4576,45.3659,45.4117,82760.0
2021-08-31 10:25:00,49.51,49.51,49.45,49.51,64050.0,45.4025,45.4025,45.3475,45.4025,64050.0
2021-08-31 10:30:00,49.52,49.57,49.48,49.57,64160.0,45.4117,45.4576,45.375,45.4576,64160.0
2021-08-31 10:35:00,49.56,49.66,49.56,49.66,97220.0,45.4484,45.5401,45.4484,45.5401,97220.0
2021-08-31 10:40:00,49.67,49.74,49.67,49.74,114260.0,45.5493,45.6135,45.5493,45.6135,114260.0
2021-08-31 10:45:00,49.74,49.81,49.74,49.75,73150.0,45.6135,45.6777,45.6135,45.6226,73150.0
2021-08-31 10:50:00,49.74,49.74,49.63,49.65,147900.0,45.6135,45.6135,45.5126,45.5309,147900.0
2021-08-31 10:55:00,49.66,49.76,49.65,49.75,80580.0,45.5401,45.6318,45.5309,45.6226,80580.0
2021-08-31 11:00:00,49.75,49.75,49.63,49.63,59810.0,45.6226,45.6226,45.5126,45.5126,59810.0
2021-08-31 11:05:00,49.63,49.74,49.63,49.71,33780.0,45.5126,45.6135,45.5126,45.586,33780.0
2021-08-31 11:10:00,49.71,49.74,49.68,49.7,36000.0,45.586,45.6135,45.5584,45.5768,36000.0
2021-08-31 11:15:00,49.72,49.78,49.68,49.77,42220.0,45.5951,45.6501,45.5584,45.641,42220.0
2021-08-31 11:20:00,49.77,49.81,49.69,49.7,70090.0,45.641,45.6777,45.5676,45.5768,70090.0
2021-08-31 11:25:00,49.71,49.71,49.62,49.65,46060.0,45.586,45.586,45.5034,45.5309,46060.0
2021-08-31 11:30:00,49.66,49.7,49.64,49.69,60130.0,45.5401,45.5768,45.5218,45.5676,60130.0
2021-08-31 11:35:00,49.68,49.77,49.67,49.76,57920.0,45.5584,45.641,45.5493,45.6318,57920.0
2021-08-31 11:40:00,49.75,49.79,49.75,49.76,45470.0,45.6226,45.6593,45.6226,45.6318,45470.0
2021-08-31 11:45:00,49.76,49.81,49.75,49.8,44070.0,45.6318,45.6777,45.6226,45.6685,44070.0
2021-08-31 11:50:00,49.81,49.83,49.8,49.83,29500.0,45.6777,45.696,45.6685,45.696,29500.0
2021-08-31 11:55:00,49.85,49.85,49.79,49.81,49430.0,45.7143,45.7143,45.6593,45.6777,49430.0
2021-08-31 12:00:00,49.81,49.82,49.75,49.79,43000.0,45.6777,45.6868,45.6226,45.6593,43000.0
2021-08-31 12:05:00,49.77,49.8,49.74,49.74,34000.0,45.641,45.6685,45.6135,45.6135,34000.0
2021-08-31 12:10:00,49.75,49.79,49.72,49.77,72000.0,45.6226,45.6593,45.5951,45.641,72000.0
2021-08-31 12:15:00,49.79,49.79,49.72,49.72,35710.0,45.6593,45.6593,45.5951,45.5951,35710.0
2021-08-31 12:20:00,49.73,49.8,49.73,49.8,21000.0,45.6043,45.6685,45.6043,45.6685,21000.0
2021-08-31 12:25:00,49.79,49.85,49.79,49.85,15950.0,45.6593,45.7143,45.6593,45.7143,15950.0
2021-08-31 12:30:00,49.85,49.85,49.79,49.81,23940.0,45.7143,45.7143,45.6593,45.6777,23940.0
2021-08-31 12:35:00,49.8,49.83,49.79,49.83,55360.0,45.6685,45.696,45.6593,45.696,55360.0
2021-08-31 12:40:00,49.82,49.85,49.82,49.83,18680.0,45.6868,45.7143,45.6868,45.696,18680.0
2021-08-31 12:45:00,49.84,49.89,49.81,49.87,29000.0,45.7052,45.751,45.6777,45.7327,29000.0
2021-08-31 12:50:00,49.84,49.89,49.84,49.87,65970.0,45.7052,45.751,45.7052,45.7327,65970.0
2021-08-31 12:55:00,49.87,49.92,49.87,49.92,38290.0,45.7327,45.7785,45.7327,45.7785,38290.0
2021-08-31 13:00:00,49.91,49.92,49.89,49.9,52160.0,45.7694,45.7785,45.751,45.7602,52160.0
2021-08-31 13:05:00,49.9,49.9,49.81,49.81,42310.0,45.7602,45.7602,45.6777,45.6777,42310.0
2021-08-31 13:10:00,49.81,49.83,49.8,49.83,14000.0,45.6777,45.696,45.6685,45.696,14000.0
2021-08-31 13:15:00,49.83,49.83,49.75,49.76,29990.0,45.696,45.696,45.6226,45.6318,29990.0
2021-08-31 13:20:00,49.75,49.76,49.7,49.73,38730.0,45.6226,45.6318,45.5768,45.6043,38730.0
2021-08-31 13:25:00,49.73,49.77,49.72,49.77,64050.0,45.6043,45.641,45.5951,45.641,64050.0
2021-08-31 13:30:00,49.76,49.77,49.73,49.73,17260.0,45.6318,45.641,45.6043,45.6043,17260.0
2021-08-31 13:35:00,49.73,49.91,49.72,49.83,166940.0,45.6043,45.7694,45.5951,45.696,166940.0
2021-08-31 13:40:00,49.82,49.82,49.74,49.76,73840.0,45.6868,45.6868,45.6135,45.6318,73840.0
2021-08-31 13:45:00,49.75,49.81,49.73,49.81,121100.0,45.6226,45.6777,45.6043,45.6777,121100.0
2021-08-31 13:50:00,49.8,49.83,49.8,49.81,25000.0,45.6685,45.696,45.6685,45.6777,25000.0
2021-08-31 13:55:00,49.8,49.82,49.79,49.82,18450.0,45.6685,45.6868,45.6593,45.6868,18450.0
2021-08-31 14:00:00,49.82,49.82,49.8,49.8,19270.0,45.6868,45.6868,45.6685,45.6685,19270.0
2021-08-31 14:05:00,49.8,49.84,49.79,49.82,18000.0,45.6685,45.7052,45.6593,45.6868,18000.0
2021-08-31 14:10:00,49.82,49.83,49.81,49.82,13000.0,45.6868,45.696,45.6777,45.6868,13000.0
2021-08-31 14:15:00,49.83,49.88,49.83,49.88,27810.0,45.696,45.7418,45.696,45.7418,27810.0
2021-08-31 14:20:00,49.88,49.89,49.85,49.89,25610.0,45.7418,45.751,45.7143,45.751,25610.0
2021-08-31 14:25:00,49.88,49.9,49.88,49.88,25810.0,45.7418,45.7602,45.7418,45.7418,25810.0
2021-08-31 14:30:00,49.88,49.91,49.88,49.89,51820.0,45.7418,45.7694,45.7418,45.751,51820.0
2021-08-31 14:35:00,49.89,49.91,49.88,49.88,62740.0,45.751,45.7694,45.7418,45.7418,62740.0
2021-08-31 14:40:00,49.89,49.92,49.87,49.87,71680.0,45.751,45.7785,45.7327,45.7327,71680.0
2021-08-31 14:45:00,49.87,49.89,49.85,49.86,95960.0,45.7327,45.751,45.7143,45.7235,95960.0
2021-08-31 14:50:00,49.87,49.87,49.82,49.82,51620.0,45.7327,45.7327,45.6868,45.6868,51620.0
2021-08-31 14:55:00,49.82,49.87,49.81,49.86,81300.0,45.6868,45.7327,45.6777,45.7235,81300.0
2021-08-31 15:00:00,49.86,49.88,49.81,49.88,89260.0,45.7235,45.7418,45.6777,45.7418,89260.0
2021-08-31 15:05:00,49.86,49.88,49.85,49.86,122460.0,45.7235,45.7418,45.7143,45.7235,122460.0
2021-08-31 15:10:00,49.85,49.86,49.83,49.85,47000.0,45.7143,45.7235,45.696,45.7143,47000.0
2021-08-31 15:15:00,49.85,49.85,49.83,49.84,40660.0,45.7143,45.7143,45.696,45.7052,40660.0
2021-08-31 15:20:00,49.83,49.84,49.79,49.82,91720.0,45.696,45.7052,45.6593,45.6868,91720.0
2021-08-31 15:25:00,49.82,49.83,49.77,49.78,43810.0,45.6868,45.696,45.641,45.6501,43810.0
2021-08-31 15:30:00,49.79,49.85,49.79,49.84,79570.0,45.6593,45.7143,45.6593,45.7052,79570.0
2021-08-31 15:35:00,49.84,49.85,49.81,49.82,59340.0,45.7052,45.7143,45.6777,45.6868,59340.0
2021-08-31 15:40:00,49.8,49.81,49.76,49.77,143390.0,45.6685,45.6777,45.6318,45.641,143390.0
2021-08-31 15:45:00,49.8,49.82,49.78,49.82,119820.0,45.6685,45.6868,45.6501,45.6868,119820.0
2021-08-31 15:50:00,49.79,49.95,49.73,49.76,481580.0,45.6593,45.806,45.6043,45.6318,481580.0
2021-08-31 15:55:00,49.71,49.78,49.69,49.75,832500.0,45.586,45.6501,45.5676,45.6226,832500.0
2021-09-01 09:30:00,49.63,49.76,49.56,49.75,391590.0,45.5126,45.6318,45.4484,45.6226,391590.0
2021-09-01 09:35:00,49.78,49.87,49.72,49.84,83080.0,45.6501,45.7327,45.5951,45.7052,83080.0
2021-09-01 09:40:00,49.86,49.89,49.73,49.73,68590.0,45.7235,45.751,45.6043,45.6043,68590.0
2021-09-01 09:45:00,49.74,49.87,49.74,49.86,166190.0,45.6135,45.7327,45.6135,45.7235,166190.0
2021-09-01 09:50:00,49.88,49.92,49.77,49.77,79290.0,45.7418,45.7785,45.641,45.641,79290.0
2021-09-01 09:55:00,49.77,49.8,49.63,49.74,85340.0,45.641,45.6685,45.5126,45.6135,85340.0
2021-09-01 10:00:00,49.71,49.8,49.68,49.69,64090.0,45.586,45.6685,45.5584,45.5676,64090.0
2021-09-01 10:05:00,49.7,49.7,49.56,49.59,40250.0,45.5768,45.5768,45.4484,45.4759,40250.0
2021-09-01 10:10:00,49.58,49.61,49.52,49.61,86420.0,45.4667,45.4942,45.4117,45.4942,86420.0
2021-09-01 10:15:00,49.58,49.59,49.46,49.49,78690.0,45.4667,45.4759,45.3567,45.3842,78690.0
2021-09-01 10:20:00,49.45,49.47,49.41,49.47,69130.0,45.3475,45.3659,45.3108,45.3659,69130.0
2021-09-01 10:25:00,49.46,49.57,49.46,49.53,96330.0,45.3567,45.4576,45.3567,45.4209,96330.0
2021-09-01 10:30:00,49.56,49.56,49.47,49.5,59300.0,45.4484,45.4484,45.3659,45.3934,59300.0
2021-09-01 10:35:00,49.5,49.54,49.48,49.48,25860.0,45.3934,45.4301,45.375,45.375,25860.0
2021-09-01 10:40:00,49.51,49.52,49.48,49.5,18680.0,45.4025,45.4117,45.375,45.3934,18680.0
2021-09-01 10:45:00,49.49,49.58,49.49,49.58,38560.0,45.3842,45.4667,45.3842,45.4667,38560.0
2021-09-01 10:50:00,49.59,49.63,49.58,49.61,50760.0,45.4759,45.5126,45.4667,45.4942,50760.0
2021-09-01 10:55:00,49.62,49.65,49.61,49.62,35450.0,45.5034,45.5309,45.4942,45.5034,35450.0
2021-09-01 11:00:00,49.63,49.65,49.58,49.59,52190.0,45.5126,45.5309,45.4667,45.4759,52190.0
2021-09-01 11:05:00,49.57,49.58,49.53,49.57,29500.0,45.4576,45.4667,45.4209,45.4576,29500.0
2021-09-01 11:10:00,49.58,49.61,49.57,49.59,69330.0,45.4667,45.4942,45.4576,45.4759,69330.0
2021-09-01 11:15:00,49.57,49.58,49.54,49.54,67990.0,45.4576,45.4667,45.4301,45.4301,67990.0
2021-09-01 11:20:00,49.55,49.55,49.45,49.45,39420.0,45.4392,45.4392,45.3475,45.3475,39420.0
2021-09-01 11:25:00,49.44,49.46,49.36,49.37,82000.0,45.3384,45.3567,45.265,45.2742,82000.0
2021-09-01 11:30:00,49.38,49.43,49.37,49.43,132580.0,45.2833,45.3292,45.2742,45.3292,132580.0
2021-09-01 11:35:00,49.41,49.43,49.38,49.39,51030.0,45.3108,45.3292,45.2833,45.2925,51030.0
2021-09-01 11:40:00,49.39,49.4,49.34,49.35,65840.0,45.2925,45.3017,45.2466,45.2558,65840.0
2021-09-01 11:45:00,49.34,49.35,49.29,49.32,54200.0,45.2466,45.2558,45.2008,45.2283,54200.0
2021-09-01 11:50:00,49.32,49.39,49.31,49.39,64970.0,45.2283,45.2925,45.2191,45.2925,64970.0
2021-09-01 11:55:00,49.39,49.39,49.36,49.36,57150.0,45.2925,45.2925,45.265,45.265,57150.0
2021-09-01 12:00:00,49.36,49.44,49.35,49.44,41140.0,45.265,45.3384,45.2558,45.3384,41140.0
2021-09-01 12:05:00,49.45,49.47,49.43,49.44,28710.0,45.3475,45.3659,45.3292,45.3384,28710.0
2021-09-01 12:10:00,49.45,49.48,49.45,49.48,24550.0,45.3475,45.375,45.3475,45.375,24550.0
2021-09-01 12:15:00,49.47,49.47,49.42,49.45,35850.0,45.3659,45.3659,45.32,45.3475,35850.0
2021-09-01 12:20:00,49.48,49.49,49.46,49.47,17000.0,45.375,45.3842,45.3567,45.3659,17000.0
2021-09-01 12:25:00,49.47,49.49,49.41,49.49,49150.0,45.3659,45.3842,45.3108,45.3842,49150.0
2021-09-01 12:30:00,49.47,49.52,49.47,49.52,86910.0,45.3659,45.4117,45.3659,45.4117,86910.0
2021-09-01 12:35:00,49.52,49.57,49.52,49.56,44300.0,45.4117,45.4576,45.4117,45.4484,44300.0
2021-09-01 12:40:00,49.57,49.58,49.5,49.52,19080.0,45.4576,45.4667,45.3934,45.4117,19080.0
2021-09-01 12:45:00,49.53,49.53,49.48,49.49,24570.0,45.4209,45.4209,45.375,45.3842,24570.0
2021-09-01 12:50:00,49.47,49.52,49.46,49.52,50780.0,45.3659,45.4117,45.3567,45.4117,50780.0
2021-09-01 12:55:00,49.53,49.54,49.5,49.52,18000.0,45.4209,45.4301,45.3934,45.4117,18000.0
2021-09-01 13:00:00,49.52,49.52,49.49,49.51,36210.0,45.4117,45.4117,45.3842,45.4025,36210.0
2021-09-01 13:05:00,49.52,49.52,49.49,49.5,27000.0,45.4117,45.4117,45.3842,45.3934,27000.0
2021-09-01 13:10:00,49.51,49.54,49.49,49.54,30380.0,45.4025,45.4301,45.3842,45.4301,30380.0
2021-09-01 13:15:00,49.54,49.56,49.52,49.53,52050.0,45.4301,45.4484,45.4117,45.4209,52050.0
2021-09-01 13:20:00,49.53,49.54,49.51,49.52,53720.0,45.4209,45.4301,45.4025,45.4117,53720.0
2021-09-01 13:25:00,49.51,49.54,49.51,49.53,26950.0,45.4025,45.4301,45.4025,45.4209,26950.0
2021-09-01 13:30:00,49.53,49.55,49.52,49.54,42210.0,45.4209,45.4392,45.4117,45.4301,42210.0
2021-09-01 13:35:00,49.54,49.56,49.52,49.52,22740.0,45.4301,45.4484,45.4117,45.4117,22740.0
2021-09-01 13:40:00,49.52,49.54,49.5,49.52,31090.0,45.4117,45.4301,45.3934,45.4117,31090.0
2021-09-01 13:45:00,49.53,49.54,49.49,49.49,22080.0,45.4209,45.4301,45.3842,45.3842,22080.0
2021-09-01 13:50:00,49.49,49.5,49.47,49.49,24800.0,45.3842,45.3934,45.3659,45.3842,24800.0
2021-09-01 13:55:00,49.5,49.53,49.49,49.53,53240.0,45.3934,45.4209,45.3842,45.4209,53240.0
2021-09-01 14:00:00,49.53,49.53,49.5,49.51,74260.0,45.4209,45.4209,45.3934,45.4025,74260.0
2021-09-01 14:05:00,49.5,49.51,49.48,49.5,36550.0,45.3934,45.4025,45.375,45.3934,36550.0
2021-09-01 14:10:00,49.5,49.51,49.49,49.51,43370.0,45.3934,45.4025,45.3842,45.4025,43370.0
2021-09-01 14:15:00,49.5,49.51,49.47,49.51,43520.0,45.3934,45.4025,45.3659,45.4025,43520.0
2021-09-01 14:20:00,49.5,49.51,49.48,49.49,53920.0,45.3934,45.4025,45.375,45.3842,53920.0
2021-09-01 14:25:00,49.51,49.52,49.47,49.48,33170.0,45.4025,45.4117,45.3659,45.375,33170.0
2021-09-01 14:30:00,49.46,49.46,49.32,49.33,190140.0,45.3567,45.3567,45.2283,45.2375,190140.0
2021-09-01 14:35:00,49.33,49.37,49.31,49.35,107310.0,45.2375,45.2742,45.2191,45.2558,107310.0
2021-09-01 14:40:00,49.36,49.37,49.35,49.37,33980.0,45.265,45.2742,45.2558,45.2742,33980.0
2021-09-01 14:45:00,49.37,49.38,49.35,49.35,49900.0,45.2742,45.2833,45.2558,45.2558,49900.0
2021-09-01 14:50:00,49.36,49.4,49.34,49.36,46340.0,45.265,45.3017,45.2466,45.265,46340.0
2021-09-01 14:55:00,49.37,49.4,49.35,49.35,40320.0,45.2742,45.3017,45.2558,45.2558,40320.0
2021-09-01 15:00:00,49.36,49.38,49.33,49.35,48730.0,45.265,45.2833,45.2375,45.2558,48730.0
2021-09-01 15:05:00,49.35,49.39,49.31,49.37,70290.0,45.2558,45.2925,45.2191,45.2742,70290.0
2021-09-01 15:10:00,49.35,49.44,49.35,49.4,43640.0,45.2558,45.3384,45.2558,45.3017,43640.0
2021-09-01 15:15:00,49.42,49.46,49.41,49.43,40710.0,45.32,45.3567,45.3108,45.3292,40710.0
2021-09-01 15:20:00,49.44,49.44,49.42,49.44,15730.0,45.3384,45.3384,45.32,45.3384,15730.0
2021-09-01 15:25:00,49.43,49.46,49.42,49.43,42900.0,45.3292,45.3567,45.32,45.3292,42900.0
2021-09-01 15:30:00,49.42,49.44,49.41,49.43,77950.0,45.32,45.3384,45.3108,45.3292,77950.0
2021-09-01 15:35:00,49.43,49.43,49.39,49.39,60250.0,45.3292,45.3292,45.2925,45.2925,60250.0
2021-09-01 15:40:00,49.4,49.41,49.33,49.34,73560.0,45.3017,45.3108,45.2375,45.2466,73560.0
2021-09-01 15:45:00,49.34,49.41,49.34,49.39,90850.0,45.2466,45.3108,45.2466,45.2925,90850.0
2021-09-01 15:50:00,49.37,49.41,49.35,49.36,221810.0,45.2742,45.3108,45.2558,45.265,221810.0
2021-09-01 15:55:00,49.37,49.37,49.3,49.36,515670.0,45.2742,45.2742,45.21,45.265,515670.0
2021-09-02 09:30:00,49.58,49.6,49.46,49.55,212070.0,45.4667,45.4851,45.3567,45.4392,212070.0
2021-09-02 09:35:00,49.54,49.55,49.33,49.5,132130.0,45.4301,45.4392,45.2375,45.3934,132130.0
2021-09-02 09:40:00,49.52,49.57,49.4,49.42,84970.0,45.4117,45.4576,45.3017,45.32,84970.0
2021-09-02 09:45:00,49.43,49.46,49.32,49.34,125660.0,45.3292,45.3567,45.2283,45.2466,125660.0
2021-09-02 09:50:00,49.32,49.32,49.23,49.24,125540.0,45.2283,45.2283,45.1458,45.1549,125540.0
2021-09-02 09:55:00,49.24,49.28,49.18,49.23,88900.0,45.1549,45.1916,45.0999,45.1458,88900.0
2021-09-02 10:00:00,49.23,49.29,49.17,49.18,87270.0,45.1458,45.2008,45.0908,45.0999,87270.0
2021-09-02 10:05:00,49.19,49.22,49.1,49.11,129460.0,45.1091,45.1366,45.0266,45.0357,129460.0
2021-09-02 10:10:00,49.11,49.11,49.03,49.05,90420.0,45.0357,45.0357,44.9624,44.9807,90420.0
2021-09-02 10:15:00,49.05,49.13,49.04,49.1,91370.0,44.9807,45.0541,44.9715,45.0266,91370.0
2021-09-02 10:20:00,49.1,49.15,49.1,49.15,75030.0,45.0266,45.0724,45.0266,45.0724,75030.0
2021-09-02 10:25:00,49.17,49.17,49.1,49.16,42360.0,45.0908,45.0908,45.0266,45.0816,42360.0
2021-09-02 10:30:00,49.17,49.2,49.14,49.17,38740.0,45.0908,45.1183,45.0632,45.0908,38740.0
2021-09-02 10:35:00,49.16,49.18,49.02,49.02,107160.0,45.0816,45.0999,44.9532,44.9532,107160.0
2021-09-02 10:40:00,49.03,49.22,49.02,49.22,107710.0,44.9624,45.1366,44.9532,45.1366,107710.0
2021-09-02 10:45:00,49.24,49.24,49.16,49.18,72100.0,45.1549,45.1549,45.0816,45.0999,72100.0
2021-09-02 10:50:00,49.19,49.24,49.18,49.21,59750.0,45.1091,45.1549,45.0999,45.1274,59750.0
2021-09-02 10:55:00,49.22,49.25,49.2,49.21,60590.0,45.1366,45.1641,45.1183,45.1274,60590.0
2021-09-02 11:00:00,49.2,49.28,49.19,49.21,63750.0,45.1183,45.1916,45.1091,45.1274,63750.0
2021-09-02 11:05:00,49.22,49.27,49.2,49.24,52080.0,45.1366,45.1825,45.1183,45.1549,52080.0
2021-09-02 11:10:00,49.26,49.27,49.21,49.21,28130.0,45.1733,45.1825,45.1274,45.1274,28130.0
2021-09-02 11:15:00,49.22,49.24,49.22,49.22,21450.0,45.1366,45.1549,45.1366,45.1366,21450.0
2021-09-02 11:20:00,49.23,49.24,49.21,49.21,43770.0,45.1458,45.1549,45.1274,45.1274,43770.0
2021-09-02 11:25:00,49.2,49.27,49.2,49.26,59750.0,45.1183,45.1825,45.1183,45.1733,59750.0
2021-09-02 11:30:00,49.27,49.34,49.27,49.33,93360.0,45.1825,45.2466,45.1825,45.2375,93360.0
2021-09-02 11:35:00,49.32,49.38,49.32,49.34,80410.0,45.2283,45.2833,45.2283,45.2466,80410.0
2021-09-02 11:40:00,49.35,49.46,49.35,49.41,80690.0,45.2558,45.3567,45.2558,45.3108,80690.0
2021-09-02 11:45:00,49.42,49.43,49.36,49.37,90000.0,45.32,45.3292,45.265,45.2742,90000.0
2021-09-02 11:50:00,49.36,49.36,49.27,49.27,90400.0,45.265,45.265,45.1825,45.1825,90400.0
2021-09-02 11:55:00,49.27,49.32,49.24,49.25,76660.0,45.1825,45.2283,45.1549,45.1641,76660.0
2021-09-02 12:00:00,49.26,49.35,49.24,49.33,56160.0,45.1733,45.2558,45.1549,45.2375,56160.0
2021-09-02 12:05:00,49.34,49.34,49.29,49.33,53890.0,45.2466,45.2466,45.2008,45.2375,53890.0
2021-09-02 12:10:00,49.33,49.36,49.29,49.29,29790.0,45.2375,45.265,45.2008,45.2008,29790.0
2021-09-02 12:15:00,49.31,49.31,49.21,49.21,21640.0,45.2191,45.2191,45.1274,45.1274,21640.0
2021-09-02 12:20:00,49.23,49.27,49.21,49.23,42950.0,45.1458,45.1825,45.1274,45.1458,42950.0
2021-09-02 12:25:00,49.26,49.27,49.25,49.25,15000.0,45.1733,45.1825,45.1641,45.1641,15000.0
2021-09-02 12:30:00,49.26,49.28,49.23,49.23,28140.0,45.1733,45.1916,45.1458,45.1458,28140.0
2021-09-02 12:35:00,49.21,49.23,49.17,49.19,59000.0,45.1274,45.1458,45.0908,45.1091,59000.0
2021-09-02 12:40:00,49.2,49.2,49.17,49.17,17030.0,45.1183,45.1183,45.0908,45.0908,17030.0
2021-09-02 12:45:00,49.16,49.16,49.06,49.09,92270.0,45.0816,45.0816,44.9899,45.0174,92270.0
2021-09-02 12:50:00,49.08,49.2,49.08,49.17,53410.0,45.0082,45.1183,45.0082,45.0908,53410.0
2021-09-02 12:55:00,49.18,49.22,49.18,49.22,14000.0,45.0999,45.1366,45.0999,45.1366,14000.0
2021-09-02 13:00:00,49.22,49.24,49.2,49.22,35820.0,45.1366,45.1549,45.1183,45.1366,35820.0
2021-09-02 13:05:00,49.23,49.24,49.22,49.23,39000.0,45.1458,45.1549,45.1366,45.1458,39000.0
2021-09-02 13:10:00,49.23,49.23,49.19,49.19,34420.0,45.1458,45.1458,45.1091,45.1091,34420.0
2021-09-02 13:15:00,49.2,49.23,49.19,49.2,45550.0,45.1183,45.1458,45.1091,45.1183,45550.0
2021-09-02 13:20:00,49.19,49.21,49.17,49.17,38940.0,45.1091,45.1274,45.0908,45.0908,38940.0
2021-09-02 13:25:00,49.19,49.22,49.14,49.15,173890.0,45.1091,45.1366,45.0632,45.0724,173890.0
2021-09-02 13:30:00,49.15,49.19,49.13,49.18,44270.0,45.0724,45.1091,45.0541,45.0999,44270.0
2021-09-02 13:35:00,49.17,49.17,49.13,49.14,35710.0,45.0908,45.0908,45.0541,45.0632,35710.0
2021-09-02 13:40:00,49.15,49.16,49.09,49.11,235110.0,45.0724,45.0816,45.0174,45.0357,235110.0
2021-09-02 13:45:00,49.11,49.12,49.1,49.1,37050.0,45.0357,45.0449,45.0266,45.0266,37050.0
2021-09-02 13:50:00,49.09,49.1,49.05,49.06,37000.0,45.0174,45.0266,44.9807,44.9899,37000.0
2021-09-02 13:55:00,49.06,49.11,49.04,49.1,81260.0,44.9899,45.0357,44.9715,45.0266,81260.0
2021-09-02 14:00:00,49.09,49.1,49.04,49.06,87430.0,45.0174,45.0266,44.9715,44.9899,87430.0
2021-09-02 14:05:00,49.07,49.08,49.02,49.08,62500.0,44.999,45.0082,44.9532,45.0082,62500.0
2021-09-02 14:10:00,49.07,49.08,49.04,49.07,28970.0,44.999,45.0082,44.9715,44.999,28970.0
2021-09-02 14:15:00,49.06,49.1,49.05,49.09,80000.0,44.9899,45.0266,44.9807,45.0174,80000.0
2021-09-02 14:20:00,49.09,49.1,49.06,49.07,77770.0,45.0174,45.0266,44.9899,44.999,77770.0
2021-09-02 14:25:00,49.08,49.08,49.03,49.04,72970.0,45.0082,45.0082,44.9624,44.9715,72970.0
2021-09-02 14:30:00,49.05,49.11,49.04,49.1,64900.0,44.9807,45.0357,44.9715,45.0266,64900.0
2021-09-02 14:35:00,49.1,49.18,49.07,49.17,310430.0,45.0266,45.0999,44.999,45.0908,310430.0
2021-09-02 14:40:00,49.16,49.18,49.12,49.15,40530.0,45.0816,45.0999,45.0449,45.0724,40530.0
2021-09-02 14:45:00,49.16,49.2,49.16,49.18,39360.0,45.0816,45.1183,45.0816,45.0999,39360.0
2021-09-02 14:50:00,49.2,49.2,49.16,49.17,39910.0,45.1183,45.1183,45.0816,45.0908,39910.0
2021-09-02 14:55:00,49.17,49.22,49.17,49.21,54000.0,45.0908,45.1366,45.0908,45.1274,54000.0
2021-09-02 15:00:00,49.21,49.21,49.14,49.14,94060.0,45.1274,45.1274,45.0632,45.0632,94060.0
2021-09-02 15:05:00,49.15,49.19,49.13,49.18,171130.0,45.0724,45.1091,45.0541,45.0999,171130.0
2021-09-02 15:10:00,49.17,49.19,49.13,49.19,51330.0,45.0908,45.1091,45.0541,45.1091,51330.0
2021-09-02 15:15:00,49.19,49.21,49.18,49.18,192730.0,45.1091,45.1274,45.0999,45.0999,192730.0
2021-09-02 15:20:00,49.19,49.2,49.15,49.16,107520.0,45.1091,45.1183,45.0724,45.0816,107520.0
2021-09-02 15:25:00,49.15,49.17,49.13,49.16,78850.0,45.0724,45.0908,45.0541,45.0816,78850.0
2021-09-02 15:30:00,49.14,49.16,49.08,49.08,169840.0,45.0632,45.0816,45.0082,45.0082,169840.0
2021-09-02 15:35:00,49.08,49.12,49.06,49.1,271290.0,45.0082,45.0449,44.9899,45.0266,271290.0
2021-09-02 15:40:00,49.09,49.15,49.09,49.09,168150.0,45.0174,45.0724,45.0174,45.0174,168150.0
2021-09-02 15:45:00,49.1,49.18,49.09,49.14,259130.0,45.0266,45.0999,45.0174,45.0632,259130.0
2021-09-02 15:50:00,49.14,49.19,49.11,49.12,426400.0,45.0632,45.1091,45.0357,45.0449,426400.0
2021-09-02 15:55:00,49.13,49.21,49.1,49.2,790920.0,45.0541,45.1274,45.0266,45.1183,790920.0
2021-09-03 09:30:00,49.55,50.6,49.5,50.56,1873650.0,45.4392,46.4021,45.3934,46.3654,1873650.0
2021-09-03 09:35:00,50.51,50.6,50.21,50.39,802400.0,46.3196,46.4021,46.0445,46.2095,802400.0
2021-09-03 09:40:00,50.38,50.45,50.15,50.32,1098420.0,46.2004,46.2646,45.9894,46.1453,1098420.0
2021-09-03 09:45:00,50.36,50.38,50.18,50.18,857360.0,46.182,46.2004,46.017,46.017,857360.0
2021-09-03 09:50:00,50.18,50.24,49.96,49.97,527090.0,46.017,46.072,45.8152,45.8244,527090.0
2021-09-03 09:55:00,50.0,50.09,49.91,50.07,507480.0,45.8519,45.9344,45.7694,45.9161,507480.0
2021-09-03 10:00:00,50.05,50.15,50.0,50.06,333130.0,45.8977,45.9894,45.8519,45.9069,333130.0
2021-09-03 10:05:00,50.05,50.18,49.75,49.81,555590.0,45.8977,46.017,45.6226,45.6777,555590.0
2021-09-03 10:10:00,49.81,50.08,49.79,50.06,241860.0,45.6777,45.9253,45.6593,45.9069,241860.0
2021-09-03 10:15:00,50.05,50.23,50.05,50.17,428950.0,45.8977,46.0628,45.8977,46.0078,428950.0
2021-09-03 10:20:00,50.17,50.22,50.1,50.16,347480.0,46.0078,46.0536,45.9436,45.9986,347480.0
2021-09-03 10:25:00,50.13,50.17,49.9,49.91,248580.0,45.9711,46.0078,45.7602,45.7694,248580.0
2021-09-03 10:30:00,49.88,49.93,49.83,49.85,90180.0,45.7418,45.7877,45.696,45.7143,90180.0
2021-09-03 10:35:00,49.83,49.83,49.62,49.63,182550.0,45.696,45.696,45.5034,45.5126,182550.0
2021-09-03 10:40:00,49.63,49.66,49.57,49.62,171080.0,45.5126,45.5401,45.4576,45.5034,171080.0
2021-09-03 10:45:00,49.62,49.73,49.62,49.72,133240.0,45.5034,45.6043,45.5034,45.5951,133240.0
2021-09-03 10:50:00,49.72,49.83,49.7,49.83,176370.0,45.5951,45.696,45.5768,45.696,176370.0
2021-09-03 10:55:00,49.84,49.84,49.75,49.82,456660.0,45.7052,45.7052,45.6226,45.6868,456660.0
2021-09-03 11:00:00,49.8,49.97,49.8,49.97,102630.0,45.6685,45.8244,45.6685,45.8244,102630.0
2021-09-03 11:05:00,49.98,50.05,49.97,50.01,212110.0,45.8336,45.8977,45.8244,45.8611,212110.0
2021-09-03 11:10:00,50.04,50.05,50.01,50.03,148180.0,45.8886,45.8977,45.8611,45.8794,148180.0
2021-09-03 11:15:00,50.03,50.06,49.97,50.02,203750.0,45.8794,45.9069,45.8244,45.8702,203750.0
2021-09-03 11:20:00,50.04,50.15,50.01,50.06,178700.0,45.8886,45.9894,45.8611,45.9069,178700.0
2021-09-03 11:25:00,50.05,50.06,49.95,49.95,65730.0,45.8977,45.9069,45.806,45.806,65730.0
2021-09-03 11:30:00,49.96,50.02,49.93,49.94,51280.0,45.8152,45.8702,45.7877,45.7969,51280.0
2021-09-03 11:35:00,49.94,50.0,49.94,49.98,64310.0,45.7969,45.8519,45.7969,45.8336,64310.0
2021-09-03 11:40:00,50.0,50.0,49.91,49.92,62400.0,45.8519,45.8519,45.7694,45.7785,62400.0
2021-09-03 11:45:00,49.93,49.96,49.84,49.84,58520.0,45.7877,45.8152,45.7052,45.7052,58520.0
2021-09-03 11:50:00,49.84,49.84,49.77,49.77,68180.0,45.7052,45.7052,45.641,45.641,68180.0
2021-09-03 11:55:00,49.76,49.77,49.63,49.67,146540.0,45.6318,45.641,45.5126,45.5493,146540.0
2021-09-03 12:00:00,49.66,49.76,49.66,49.76,47290.0,45.5401,45.6318,45.5401,45.6318,47290.0
2021-09-03 12:05:00,49.76,49.8,49.75,49.78,37950.0,45.6318,45.6685,45.6226,45.6501,37950.0
2021-09-03 12:10:00,49.8,49.81,49.73,49.76,48530.0,45.6685,45.6777,45.6043,45.6318,48530.0
2021-09-03 12:15:00,49.74,49.76,49.66,49.67,42120.0,45.6135,45.6318,45.5401,45.5493,42120.0
2021-09-03 12:20:00,49.7,49.73,49.65,49.67,74400.0,45.5768,45.6043,45.5309,45.5493,74400.0
2021-09-03 12:25:00,49.69,49.77,49.67,49.76,52790.0,45.5676,45.641,45.5493,45.6318,52790.0
2021-09-03 12:30:00,49.74,49.76,49.72,49.76,47700.0,45.6135,45.6318,45.5951,45.6318,47700.0
2021-09-03 12:35:00,49.73,49.74,49.69,49.69,45770.0,45.6043,45.6135,45.5676,45.5676,45770.0
2021-09-03 12:40:00,49.69,49.78,49.69,49.78,73780.0,45.5676,45.6501,45.5676,45.6501,73780.0
2021-09-03 12:45:00,49.8,49.82,49.76,49.76,68400.0,45.6685,45.6868,45.6318,45.6318,68400.0
2021-09-03 12:50:00,49.76,49.77,49.73,49.77,46400.0,45.6318,45.641,45.6043,45.641,46400.0
2021-09-03 12:55:00,49.78,49.8,49.76,49.8,35850.0,45.6501,45.6685,45.6318,45.6685,35850.0
2021-09-03 13:00:00,49.81,49.83,49.79,49.8,49550.0,45.6777,45.696,45.6593,45.6685,49550.0
2021-09-03 13:05:00,49.81,49.82,49.8,49.82,28080.0,45.6777,45.6868,45.6685,45.6868,28080.0
2021-09-03 13:10:00,49.82,49.87,49.81,49.85,49070.0,45.6868,45.7327,45.6777,45.7143,49070.0
2021-09-03 13:15:00,49.84,49.9,49.83,49.9,41690.0,45.7052,45.7602,45.696,45.7602,41690.0
2021-09-03 13:20:00,49.9,49.96,49.9,49.96,34570.0,45.7602,45.8152,45.7602,45.8152,34570.0
2021-09-03 13:25:00,49.95,49.96,49.89,49.9,79560.0,45.806,45.8152,45.751,45.7602,79560.0
2021-09-03 13:30:00,49.89,49.91,49.85,49.85,36230.0,45.751,45.7694,45.7143,45.7143,36230.0
2021-09-03 13:35:00,49.83,49.84,49.79,49.79,60870.0,45.696,45.7052,45.6593,45.6593,60870.0
2021-09-03 13:40:00,49.79,49.82,49.77,49.77,46620.0,45.6593,45.6868,45.641,45.641,46620.0
2021-09-03 13:45:00,49.78,49.82,49.77,49.81,44690.0,45.6501,45.6868,45.641,45.6777,44690.0
2021-09-03 13:50:00,49.81,49.83,49.79,49.82,53600.0,45.6777,45.696,45.6593,45.6868,53600.0
2021-09-03 13:55:00,49.82,49.86,49.82,49.85,32830.0,45.6868,45.7235,45.6868,45.7143,32830.0
2021-09-03 14:00:00,49.86,49.86,49.81,49.84,24820.0,45.7235,45.7235,45.6777,45.7052,24820.0
2021-09-03 14:05:00,49.83,49.83,49.75,49.75,34140.0,45.696,45.696,45.6226,45.6226,34140.0
2021-09-03 14:10:00,49.78,49.78,49.76,49.76,24220.0,45.6501,45.6501,45.6318,45.6318,24220.0
2021-09-03 14:15:00,49.76,49.81,49.73,49.81,104670.0,45.6318,45.6777,45.6043,45.6777,104670.0
2021-09-03 14:20:00,49.81,49.81,49.76,49.77,90050.0,45.6777,45.6777,45.6318,45.641,90050.0
2021-09-03 14:25:00,49.77,49.78,49.74,49.78,73420.0,45.641,45.6501,45.6135,45.6501,73420.0
2021-09-03 14:30:00,49.76,49.76,49.72,49.74,55070.0,45.6318,45.6318,45.5951,45.6135,55070.0
2021-09-03 14:35:00,49.74,49.74,49.71,49.72,45840.0,45.6135,45.6135,45.586,45.5951,45840.0
2021-09-03 14:40:00,49.73,49.74,49.71,49.71,21900.0,45.6043,45.6135,45.586,45.586,21900.0
2021-09-03 14:45:00,49.72,49.72,49.66,49.67,39180.0,45.5951,45.5951,45.5401,45.5493,39180.0
2021-09-03 14:50:00,49.68,49.7,49.68,49.69,43250.0,45.5584,45.5768,45.5584,45.5676,43250.0
2021-09-03 14:55:00,49.69,49.8,49.69,49.77,115460.0,45.5676,45.6685,45.5676,45.641,115460.0
2021-09-03 15:00:00,49.77,49.83,49.76,49.83,70940.0,45.641,45.696,45.6318,45.696,70940.0
2021-09-03 15:05:00,49.81,49.83,49.8,49.81,94430.0,45.6777,45.696,45.6685,45.6777,94430.0
2021-09-03 15:10:00,49.81,49.85,49.8,49.85,111920.0,45.6777,45.7143,45.6685,45.7143,111920.0
2021-09-03 15:15:00,49.86,49.87,49.8,49.8,95070.0,45.7235,45.7327,45.6685,45.6685,95070.0
2021-09-03 15:20:00,49.81,49.82,49.8,49.81,60460.0,45.6777,45.6868,45.6685,45.6777,60460.0
2021-09-03 15:25:00,49.81,49.81,49.78,49.8,69010.0,45.6777,45.6777,45.6501,45.6685,69010.0
2021-09-03 15:30:00,49.8,49.88,49.79,49.87,94980.0,45.6685,45.7418,45.6593,45.7327,94980.0
2021-09-03 15:35:00,49.88,49.88,49.81,49.83,76580.0,45.7418,45.7418,45.6777,45.696,76580.0
2021-09-03 15:40:00,49.83,49.86,49.81,49.84,147900.0,45.696,45.7235,45.6777,45.7052,147900.0
2021-09-03 15:45:00,49.83,49.84,49.77,49.79,139930.0,45.696,45.7052,45.641,45.6593,139930.0
2021-09-03 15:50:00,49.78,49.81,49.73,49.73,440720.0,45.6501,45.6777,45.6043,45.6043,440720.0
2021-09-03 15:55:00,49.73,49.79,49.71,49.77,623170.0,45.6043,45.6593,45.586,45.641,623170.0
2021-09-07 09:30:00,49.69,49.76,49.46,49.54,466360.0,45.5676,45.6318,45.3567,45.4301,466360.0
2021-09-07 09:35:00,49.57,49.6,49.28,49.42,261110.0,45.4576,45.4851,45.1916,45.32,261110.0
2021-09-07 09:40:00,49.47,49.47,49.23,49.26,156330.0,45.3659,45.3659,45.1458,45.1733,156330.0
2021-09-07 09:45:00,49.25,49.37,49.2,49.37,158430.0,45.1641,45.2742,45.1183,45.2742,158430.0
2021-09-07 09:50:00,49.37,49.37,49.21,49.24,79200.0,45.2742,45.2742,45.1274,45.1549,79200.0
2021-09-07 09:55:00,49.23,49.34,49.22,49.33,59590.0,45.1458,45.2466,45.1366,45.2375,59590.0
2021-09-07 10:00:00,49.3,49.33,49.12,49.19,187400.0,45.21,45.2375,45.0449,45.1091,187400.0
2021-09-07 10:05:00,49.19,49.2,49.11,49.12,86300.0,45.1091,45.1183,45.0357,45.0449,86300.0
2021-09-07 10:10:00,49.12,49.19,49.1,49.15,106890.0,45.0449,45.1091,45.0266,45.0724,106890.0
2021-09-07 10:15:00,49.18,49.26,49.18,49.25,124470.0,45.0999,45.1733,45.0999,45.1641,124470.0
2021-09-07 10:20:00,49.25,49.36,49.25,49.32,70840.0,45.1641,45.265,45.1641,45.2283,70840.0
2021-09-07 10:25:00,49.34,49.42,49.34,49.39,83820.0,45.2466,45.32,45.2466,45.2925,83820.0
2021-09-07 10:30:00,49.36,49.49,49.34,49.45,110140.0,45.265,45.3842,45.2466,45.3475,110140.0
2021-09-07 10:35:00,49.49,49.53,49.46,49.49,55280.0,45.3842,45.4209,45.3567,45.3842,55280.0
2021-09-07 10:40:00,49.48,49.52,49.48,49.51,49140.0,45.375,45.4117,45.375,45.4025,49140.0
2021-09-07 10:45:00,49.52,49.56,49.51,49.52,61130.0,45.4117,45.4484,45.4025,45.4117,61130.0
2021-09-07 10:50:00,49.54,49.63,49.54,49.63,79390.0,45.4301,45.5126,45.4301,45.5126,79390.0
2021-09-07 10:55:00,49.62,49.62,49.55,49.57,82680.0,45.5034,45.5034,45.4392,45.4576,82680.0
2021-09-07 11:00:00,49.57,49.57,49.51,49.51,41000.0,45.4576,45.4576,45.4025,45.4025,41000.0
2021-09-07 11:05:00,49.53,49.53,49.46,49.48,34130.0,45.4209,45.4209,45.3567,45.375,34130.0
2021-09-07 11:10:00,49.5,49.5,49.37,49.39,50500.0,45.3934,45.3934,45.2742,45.2925,50500.0
2021-09-07 11:15:00,49.38,49.44,49.36,49.44,25750.0,45.2833,45.3384,45.265,45.3384,25750.0
2021-09-07 11:20:00,49.43,49.44,49.4,49.41,22600.0,45.3292,45.3384,45.3017,45.3108,22600.0
2021-09-07 11:25:00,49.41,49.42,49.36,49.42,19000.0,45.3108,45.32,45.265,45.32,19000.0
2021-09-07 11:30:00,49.42,49.47,49.42,49.46,16770.0,45.32,45.3659,45.32,45.3567,16770.0
2021-09-07 11:35:00,49.45,49.45,49.39,49.39,43000.0,45.3475,45.3475,45.2925,45.2925,43000.0
2021-09-07 11:40:00,49.39,49.4,49.35,49.39,33440.0,45.2925,45.3017,45.2558,45.2925,33440.0
2021-09-07 11:45:00,49.38,49.42,49.35,49.4,24960.0,45.2833,45.32,45.2558,45.3017,24960.0
2021-09-07 11:50:00,49.39,49.41,49.36,49.38,23340.0,45.2925,45.3108,45.265,45.2833,23340.0
2021-09-07 11:55:00,49.37,49.41,49.36,49.38,56390.0,45.2742,45.3108,45.265,45.2833,56390.0
2021-09-07 12:00:00,49.39,49.44,49.38,49.4,82060.0,45.2925,45.3384,45.2833,45.3017,82060.0
2021-09-07 12:05:00,49.4,49.47,49.4,49.47,61540.0,45.3017,45.3659,45.3017,45.3659,61540.0
2021-09-07 12:10:00,49.48,49.49,49.45,49.48,46570.0,45.375,45.3842,45.3475,45.375,46570.0
2021-09-07 12:15:00,49.46,49.51,49.46,49.51,47440.0,45.3567,45.4025,45.3567,45.4025,47440.0
2021-09-07 12:20:00,49.49,49.53,49.49,49.5,29000.0,45.3842,45.4209,45.3842,45.3934,29000.0
2021-09-07 12:25:00,49.5,49.52,49.49,49.49,30030.0,45.3934,45.4117,45.3842,45.3842,30030.0
2021-09-07 12:30:00,49.51,49.54,49.51,49.53,38240.0,45.4025,45.4301,45.4025,45.4209,38240.0
2021-09-07 12:35:00,49.53,49.57,49.53,49.55,39020.0,45.4209,45.4576,45.4209,45.4392,39020.0
2021-09-07 12:40:00,49.54,49.56,49.53,49.54,27000.0,45.4301,45.4484,45.4209,45.4301,27000.0
2021-09-07 12:45:00,49.57,49.59,49.53,49.57,62800.0,45.4576,45.4759,45.4209,45.4576,62800.0
2021-09-07 12:50:00,49.55,49.55,49.51,49.51,30120.0,45.4392,45.4392,45.4025,45.4025,30120.0
2021-09-07 12:55:00,49.51,49.58,49.51,49.58,56000.0,45.4025,45.4667,45.4025,45.4667,56000.0
2021-09-07 13:00:00,49.58,49.64,49.56,49.57,110940.0,45.4667,45.5218,45.4484,45.4576,110940.0
2021-09-07 13:05:00,49.57,49.58,49.54,49.58,35160.0,45.4576,45.4667,45.4301,45.4667,35160.0
2021-09-07 13:10:00,49.58,49.65,49.58,49.64,32230.0,45.4667,45.5309,45.4667,45.5218,32230.0
2021-09-07 13:15:00,49.66,49.68,49.65,49.65,46570.0,45.5401,45.5584,45.5309,45.5309,46570.0
2021-09-07 13:20:00,49.65,49.67,49.64,49.65,36090.0,45.5309,45.5493,45.5218,45.5309,36090.0
2021-09-07 13:25:00,49.65,49.66,49.65,49.65,18100.0,45.5309,45.5401,45.5309,45.5309,18100.0
2021-09-07 13:30:00,49.65,49.72,49.65,49.67,67590.0,45.5309,45.5951,45.5309,45.5493,67590.0
2021-09-07 13:35:00,49.67,49.68,49.66,49.66,29850.0,45.5493,45.5584,45.5401,45.5401,29850.0
2021-09-07 13:40:00,49.65,49.66,49.62,49.62,30000.0,45.5309,45.5401,45.5034,45.5034,30000.0
2021-09-07 13:45:00,49.62,49.62,49.57,49.57,40260.0,45.5034,45.5034,45.4576,45.4576,40260.0
2021-09-07 13:50:00,49.56,49.63,49.56,49.63,26030.0,45.4484,45.5126,45.4484,45.5126,26030.0
2021-09-07 13:55:00,49.64,49.68,49.63,49.68,55960.0,45.5218,45.5584,45.5126,45.5584,55960.0
2021-09-07 14:00:00,49.68,49.7,49.65,49.7,58390.0,45.5584,45.5768,45.5309,45.5768,58390.0
2021-09-07 14:05:00,49.7,49.7,49.68,49.69,31540.0,45.5768,45.5768,45.5584,45.5676,31540.0
2021-09-07 14:10:00,49.7,49.7,49.67,49.69,53750.0,45.5768,45.5768,45.5493,45.5676,53750.0
2021-09-07 14:15:00,49.69,49.69,49.64,49.65,43200.0,45.5676,45.5676,45.5218,45.5309,43200.0
2021-09-07 14:20:00,49.64,49.64,49.62,49.63,13100.0,45.5218,45.5218,45.5034,45.5126,13100.0
2021-09-07 14:25:00,49.61,49.62,49.56,49.56,99240.0,45.4942,45.5034,45.4484,45.4484,99240.0
2021-09-07 14:30:00,49.56,49.56,49.49,49.52,74740.0,45.4484,45.4484,45.3842,45.4117,74740.0
2021-09-07 14:35:00,49.51,49.51,49.47,49.47,60140.0,45.4025,45.4025,45.3659,45.3659,60140.0
2021-09-07 14:40:00,49.47,49.48,49.43,49.44,78580.0,45.3659,45.375,45.3292,45.3384,78580.0
2021-09-07 14:45:00,49.45,49.45,49.41,49.43,40370.0,45.3475,45.3475,45.3108,45.3292,40370.0
2021-09-07 14:50:00,49.43,49.44,49.39,49.39,87920.0,45.3292,45.3384,45.2925,45.2925,87920.0
2021-09-07 14:55:00,49.39,49.44,49.39,49.44,69600.0,45.2925,45.3384,45.2925,45.3384,69600.0
2021-09-07 15:00:00,49.46,49.52,49.45,49.52,43630.0,45.3567,45.4117,45.3475,45.4117,43630.0
2021-09-07 15:05:00,49.52,49.57,49.52,49.57,63120.0,45.4117,45.4576,45.4117,45.4576,63120.0
2021-09-07 15:10:00,49.57,49.57,49.52,49.57,63890.0,45.4576,45.4576,45.4117,45.4576,63890.0
2021-09-07 15:15:00,49.57,49.59,49.56,49.58,46280.0,45.4576,45.4759,45.4484,45.4667,46280.0
2021-09-07 15:20:00,49.58,49.61,49.58,49.61,34020.0,45.4667,45.4942,45.4667,45.4942,34020.0
2021-09-07 15:25:00,49.61,49.63,49.59,49.62,46520.0,45.4942,45.5126,45.4759,45.5034,46520.0
2021-09-07 15:30:00,49.61,49.66,49.58,49.66,55100.0,45.4942,45.5401,45.4667,45.5401,55100.0
2021-09-07 15:35:00,49.66,49.67,49.6,49.6,88890.0,45.5401,45.5493,45.4851,45.4851,88890.0
2021-09-07 15:40:00,49.61,49.64,49.59,49.64,96030.0,45.4942,45.5218,45.4759,45.5218,96030.0
2021-09-07 15:45:00,49.63,49.66,49.62,49.65,92720.0,45.5126,45.5401,45.5034,45.5309,92720.0
2021-09-07 15:50:00,49.64,49.68,49.62,49.64,257750.0,45.5218,45.5584,45.5034,45.5218,257750.0
2021-09-07 15:55:00,49.64,49.68,49.63,49.66,515300.0,45.5218,45.5584,45.5126,45.5401,515300.0
2021-09-08 09:30:00,49.83,49.99,49.61,49.67,773000.0,45.696,45.8427,45.4942,45.5493,773000.0
2021-09-08 09:35:00,49.74,49.81,49.66,49.67,186500.0,45.6135,45.6777,45.5401,45.5493,186500.0
2021-09-08 09:40:00,49.68,49.69,49.42,49.47,68240.0,45.5584,45.5676,45.32,45.3659,68240.0
2021-09-08 09:45:00,49.48,49.58,49.43,49.44,115950.0,45.375,45.4667,45.3292,45.3384,115950.0
2021-09-08 09:50:00,49.45,49.47,49.29,49.36,145010.0,45.3475,45.3659,45.2008,45.265,145010.0
2021-09-08 09:55:00,49.38,49.46,49.34,49.43,119030.0,45.2833,45.3567,45.2466,45.3292,119030.0
2021-09-08 10:00:00,49.45,49.45,49.24,49.3,133660.0,45.3475,45.3475,45.1549,45.21,133660.0
2021-09-08 10:05:00,49.3,49.41,49.28,49.39,127060.0,45.21,45.3108,45.1916,45.2925,127060.0
2021-09-08 10:10:00,49.39,49.51,49.35,49.46,166200.0,45.2925,45.4025,45.2558,45.3567,166200.0
2021-09-08 10:15:00,49.47,49.47,49.38,49.43,63660.0,45.3659,45.3659,45.2833,45.3292,63660.0
2021-09-08 10:20:00,49.47,49.49,49.42,49.45,79650.0,45.3659,45.3842,45.32,45.3475,79650.0
2021-09-08 10:25:00,49.44,49.52,49.42,49.5,66250.0,45.3384,45.4117,45.32,45.3934,66250.0
2021-09-08 10:30:00,49.5,49.51,49.16,49.16,150490.0,45.3934,45.4025,45.0816,45.0816,150490.0
2021-09-08 10:35:00,49.16,49.23,49.1,49.2,92700.0,45.0816,45.1458,45.0266,45.1183,92700.0
2021-09-08 10:40:00,49.18,49.21,49.05,49.06,113680.0,45.0999,45.1274,44.9807,44.9899,113680.0
2021-09-08 10:45:00,49.06,49.06,48.94,49.0,270470.0,44.9899,44.9899,44.8798,44.9349,270470.0
2021-09-08 10:50:00,49.0,49.01,48.9,48.96,126940.0,44.9349,44.944,44.8432,44.8982,126940.0
2021-09-08 10:55:00,48.94,49.01,48.93,48.98,170810.0,44.8798,44.944,44.8707,44.9165,170810.0
2021-09-08 11:00:00,48.98,49.21,48.97,49.19,212090.0,44.9165,45.1274,44.9073,45.1091,212090.0
2021-09-08 11:05:00,49.19,49.24,49.15,49.16,96030.0,45.1091,45.1549,45.0724,45.0816,96030.0
2021-09-08 11:10:00,49.16,49.19,49.1,49.1,50710.0,45.0816,45.1091,45.0266,45.0266,50710.0
2021-09-08 11:15:00,49.1,49.12,49.06,49.11,32850.0,45.0266,45.0449,44.9899,45.0357,32850.0
2021-09-08 11:20:00,49.09,49.17,49.06,49.16,40640.0,45.0174,45.0908,44.9899,45.0816,40640.0
2021-09-08 11:25:00,49.15,49.16,49.1,49.1,50180.0,45.0724,45.0816,45.0266,45.0266,50180.0
2021-09-08 11:30:00,49.1,49.11,49.04,49.07,57480.0,45.0266,45.0357,44.9715,44.999,57480.0
2021-09-08 11:35:00,49.08,49.13,49.04,49.04,65920.0,45.0082,45.0541,44.9715,44.9715,65920.0
2021-09-08 11:40:00,49.02,49.06,48.98,49.0,68150.0,44.9532,44.9899,44.9165,44.9349,68150.0
2021-09-08 11:45:00,48.99,49.04,48.95,48.95,131670.0,44.9257,44.9715,44.889,44.889,131670.0
2021-09-08 11:50:00,48.94,48.94,48.84,48.85,140340.0,44.8798,44.8798,44.7881,44.7973,140340.0
2021-09-08 11:55:00,48.89,48.94,48.88,48.91,48130.0,44.834,44.8798,44.8248,44.8523,48130.0
2021-09-08 12:00:00,48.91,49.01,48.81,48.89,131220.0,44.8523,44.944,44.7606,44.834,131220.0
2021-09-08 12:05:00,48.87,48.96,48.87,48.95,30820.0,44.8156,44.8982,44.8156,44.889,30820.0
2021-09-08 12:10:00,48.95,49.03,48.95,49.01,30440.0,44.889,44.9624,44.889,44.944,30440.0
2021-09-08 12:15:00,48.99,49.01,48.96,49.01,43370.0,44.9257,44.944,44.8982,44.944,43370.0
2021-09-08 12:20:00,49.0,49.04,48.99,49.01,74860.0,44.9349,44.9715,44.9257,44.944,74860.0
2021-09-08 12:25:00,49.05,49.06,48.99,49.01,84080.0,44.9807,44.9899,44.9257,44.944,84080.0
2021-09-08 12:30:00,49.01,49.02,48.96,49.0,51190.0,44.944,44.9532,44.8982,44.9349,51190.0
2021-09-08 12:35:00,49.01,49.03,48.99,49.02,40480.0,44.944,44.9624,44.9257,44.9532,40480.0
2021-09-08 12:40:00,49.02,49.07,49.01,49.04,24500.0,44.9532,44.999,44.944,44.9715,24500.0
2021-09-08 12:45:00,49.06,49.07,49.02,49.07,25360.0,44.9899,44.999,44.9532,44.999,25360.0
2021-09-08 12:50:00,49.07,49.09,49.06,49.09,58830.0,44.999,45.0174,44.9899,45.0174,58830.0
2021-09-08 12:55:00,49.09,49.12,49.09,49.09,96960.0,45.0174,45.0449,45.0174,45.0174,96960.0
2021-09-08 13:00:00,49.11,49.11,49.04,49.04,34340.0,45.0357,45.0357,44.9715,44.9715,34340.0
2021-09-08 13:05:00,49.06,49.09,49.0,49.02,42750.0,44.9899,45.0174,44.9349,44.9532,42750.0
2021-09-08 13:10:00,49.02,49.07,49.02,49.06,21770.0,44.9532,44.999,44.9532,44.9899,21770.0
2021-09-08 13:15:00,49.07,49.09,49.04,49.09,13000.0,44.999,45.0174,44.9715,45.0174,13000.0
2021-09-08 13:20:00,49.09,49.09,49.06,49.09,29150.0,45.0174,45.0174,44.9899,45.0174,29150.0
2021-09-08 13:25:00,49.08,49.2,49.08,49.2,53160.0,45.0082,45.1183,45.0082,45.1183,53160.0
2021-09-08 13:30:00,49.21,49.23,49.17,49.2,51320.0,45.1274,45.1458,45.0908,45.1183,51320.0
2021-09-08 13:35:00,49.21,49.23,49.2,49.23,37720.0,45.1274,45.1458,45.1183,45.1458,37720.0
2021-09-08 13:40:00,49.23,49.25,49.22,49.25,20040.0,45.1458,45.1641,45.1366,45.1641,20040.0
2021-09-08 13:45:00,49.25,49.27,49.22,49.24,31450.0,45.1641,45.1825,45.1366,45.1549,31450.0
2021-09-08 13:50:00,49.25,49.28,49.23,49.25,33640.0,45.1641,45.1916,45.1458,45.1641,33640.0
2021-09-08 13:55:00,49.23,49.23,49.19,49.2,30070.0,45.1458,45.1458,45.1091,45.1183,30070.0
2021-09-08 14:00:00,49.2,49.26,49.19,49.25,54000.0,45.1183,45.1733,45.1091,45.1641,54000.0
2021-09-08 14:05:00,49.25,49.25,49.17,49.2,54720.0,45.1641,45.1641,45.0908,45.1183,54720.0
2021-09-08 14:10:00,49.21,49.26,49.21,49.24,25760.0,45.1274,45.1733,45.1274,45.1549,25760.0
2021-09-08 14:15:00,49.24,49.24,49.2,49.2,28950.0,45.1549,45.1549,45.1183,45.1183,28950.0
2021-09-08 14:20:00,49.22,49.24,49.2,49.23,25200.0,45.1366,45.1549,45.1183,45.1458,25200.0
2021-09-08 14:25:00,49.24,49.29,49.24,49.28,50050.0,45.1549,45.2008,45.1549,45.1916,50050.0
2021-09-08 14:30:00,49.28,49.33,49.26,49.33,24490.0,45.1916,45.2375,45.1733,45.2375,24490.0
2021-09-08 14:35:00,49.32,49.32,49.29,49.29,52720.0,45.2283,45.2283,45.2008,45.2008,52720.0
2021-09-08 14:40:00,49.31,49.38,49.31,49.35,64970.0,45.2191,45.2833,45.2191,45.2558,64970.0
2021-09-08 14:45:00,49.37,49.37,49.31,49.31,17870.0,45.2742,45.2742,45.2191,45.2191,17870.0
2021-09-08 14:50:00,49.33,49.34,49.29,49.34,33700.0,45.2375,45.2466,45.2008,45.2466,33700.0
2021-09-08 14:55:00,49.34,49.38,49.33,49.38,29010.0,45.2466,45.2833,45.2375,45.2833,29010.0
2021-09-08 15:00:00,49.38,49.38,49.35,49.36,45400.0,45.2833,45.2833,45.2558,45.265,45400.0
2021-09-08 15:05:00,49.36,49.37,49.34,49.37,32660.0,45.265,45.2742,45.2466,45.2742,32660.0
2021-09-08 15:10:00,49.36,49.4,49.36,49.39,56550.0,45.265,45.3017,45.265,45.2925,56550.0
2021-09-08 15:15:00,49.4,49.41,49.39,49.41,38660.0,45.3017,45.3108,45.2925,45.3108,38660.0
2021-09-08 15:20:00,49.41,49.42,49.4,49.42,57540.0,45.3108,45.32,45.3017,45.32,57540.0
2021-09-08 15:25:00,49.41,49.42,49.38,49.41,40890.0,45.3108,45.32,45.2833,45.3108,40890.0
2021-09-08 15:30:00,49.4,49.41,49.35,49.38,49510.0,45.3017,45.3108,45.2558,45.2833,49510.0
2021-09-08 15:35:00,49.37,49.38,49.35,49.36,74470.0,45.2742,45.2833,45.2558,45.265,74470.0
2021-09-08 15:40:00,49.36,49.42,49.33,49.39,61280.0,45.265,45.32,45.2375,45.2925,61280.0
2021-09-08 15:45:00,49.37,49.42,49.35,49.38,97080.0,45.2742,45.32,45.2558,45.2833,97080.0
2021-09-08 15:50:00,49.39,49.48,49.39,49.41,283550.0,45.2925,45.375,45.2925,45.3108,283550.0
2021-09-08 15:55:00,49.41,49.48,49.4,49.46,416660.0,45.3108,45.375,45.3017,45.3567,416660.0
2021-09-09 09:30:00,49.29,49.76,49.28,49.66,250610.0,45.2008,45.6318,45.1916,45.5401,250610.0
2021-09-09 09:35:00,49.67,49.85,49.64,49.8,91090.0,45.5493,45.7143,45.5218,45.6685,91090.0
2021-09-09 09:40:00,49.83,49.87,49.68,49.76,104160.0,45.696,45.7327,45.5584,45.6318,104160.0
2021-09-09 09:45:00,49.77,49.8,49.63,49.76,123400.0,45.641,45.6685,45.5126,45.6318,123400.0
2021-09-09 09:50:00,49.76,49.79,49.73,49.76,34150.0,45.6318,45.6593,45.6043,45.6318,34150.0
2021-09-09 09:55:00,49.76,49.76,49.56,49.62,75340.0,45.6318,45.6318,45.4484,45.5034,75340.0
2021-09-09 10:00:00,49.6,49.66,49.58,49.62,21570.0,45.4851,45.5401,45.4667,45.5034,21570.0
2021-09-09 10:05:00,49.61,49.68,49.57,49.65,57180.0,45.4942,45.5584,45.4576,45.5309,57180.0
2021-09-09 10:10:00,49.67,49.68,49.59,49.62,55530.0,45.5493,45.5584,45.4759,45.5034,55530.0
2021-09-09 10:15:00,49.65,49.65,49.54,49.55,11210.0,45.5309,45.5309,45.4301,45.4392,11210.0
2021-09-09 10:20:00,49.55,49.61,49.54,49.6,50980.0,45.4392,45.4942,45.4301,45.4851,50980.0
2021-09-09 10:25:00,49.6,49.69,49.58,49.67,96850.0,45.4851,45.5676,45.4667,45.5493,96850.0
2021-09-09 10:30:00,49.67,49.7,49.65,49.65,51320.0,45.5493,45.5768,45.5309,45.5309,51320.0
2021-09-09 10:35:00,49.64,49.69,49.59,49.69,91990.0,45.5218,45.5676,45.4759,45.5676,91990.0
2021-09-09 10:40:00,49.68,49.68,49.64,49.64,22230.0,45.5584,45.5584,45.5218,45.5218,22230.0
2021-09-09 10:45:00,49.66,49.73,49.65,49.65,43620.0,45.5401,45.6043,45.5309,45.5309,43620.0
2021-09-09 10:50:00,49.65,49.71,49.63,49.68,21000.0,45.5309,45.586,45.5126,45.5584,21000.0
2021-09-09 10:55:00,49.68,49.71,49.66,49.66,36000.0,45.5584,45.586,45.5401,45.5401,36000.0
2021-09-09 11:00:00,49.66,49.69,49.66,49.69,38540.0,45.5401,45.5676,45.5401,45.5676,38540.0
2021-09-09 11:05:00,49.69,49.75,49.69,49.74,43210.0,45.5676,45.6226,45.5676,45.6135,43210.0
2021-09-09 11:10:00,49.75,49.82,49.75,49.81,46460.0,45.6226,45.6868,45.6226,45.6777,46460.0
2021-09-09 11:15:00,49.8,49.8,49.75,49.75,39730.0,45.6685,45.6685,45.6226,45.6226,39730.0
2021-09-09 11:20:00,49.77,49.8,49.74,49.8,64080.0,45.641,45.6685,45.6135,45.6685,64080.0
2021-09-09 11:25:00,49.79,49.79,49.68,49.68,35470.0,45.6593,45.6593,45.5584,45.5584,35470.0
2021-09-09 11:30:00,49.68,49.71,49.66,49.67,65260.0,45.5584,45.586,45.5401,45.5493,65260.0
2021-09-09 11:35:00,49.66,49.68,49.62,49.62,22000.0,45.5401,45.5584,45.5034,45.5034,22000.0
2021-09-09 11:40:00,49.62,49.64,49.6,49.63,15000.0,45.5034,45.5218,45.4851,45.5126,15000.0
2021-09-09 11:45:00,49.62,49.64,49.57,49.57,63310.0,45.5034,45.5218,45.4576,45.4576,63310.0
2021-09-09 11:50:00,49.57,49.58,49.55,49.56,64350.0,45.4576,45.4667,45.4392,45.4484,64350.0
2021-09-09 11:55:00,49.56,49.66,49.56,49.65,35830.0,45.4484,45.5401,45.4484,45.5309,35830.0
2021-09-09 12:00:00,49.64,49.67,49.63,49.63,30770.0,45.5218,45.5493,45.5126,45.5126,30770.0
2021-09-09 12:05:00,49.63,49.7,49.63,49.7,32360.0,45.5126,45.5768,45.5126,45.5768,32360.0
2021-09-09 12:10:00,49.72,49.73,49.65,49.65,52010.0,45.5951,45.6043,45.5309,45.5309,52010.0
2021-09-09 12:15:00,49.62,49.62,49.57,49.61,26590.0,45.5034,45.5034,45.4576,45.4942,26590.0
2021-09-09 12:20:00,49.62,49.64,49.6,49.63,61650.0,45.5034,45.5218,45.4851,45.5126,61650.0
2021-09-09 12:25:00,49.62,49.63,49.58,49.59,35020.0,45.5034,45.5126,45.4667,45.4759,35020.0
2021-09-09 12:30:00,49.59,49.6,49.58,49.6,24030.0,45.4759,45.4851,45.4667,45.4851,24030.0
2021-09-09 12:35:00,49.6,49.63,49.6,49.6,41170.0,45.4851,45.5126,45.4851,45.4851,41170.0
2021-09-09 12:40:00,49.6,49.6,49.57,49.59,22860.0,45.4851,45.4851,45.4576,45.4759,22860.0
2021-09-09 12:45:00,49.58,49.61,49.57,49.61,77120.0,45.4667,45.4942,45.4576,45.4942,77120.0
2021-09-09 12:50:00,49.61,49.61,49.57,49.57,17070.0,45.4942,45.4942,45.4576,45.4576,17070.0
2021-09-09 12:55:00,49.59,49.6,49.52,49.54,87290.0,45.4759,45.4851,45.4117,45.4301,87290.0
2021-09-09 13:00:00,49.54,49.6,49.54,49.57,43490.0,45.4301,45.4851,45.4301,45.4576,43490.0
2021-09-09 13:05:00,49.57,49.59,49.57,49.59,17170.0,45.4576,45.4759,45.4576,45.4759,17170.0
2021-09-09 13:10:00,49.6,49.63,49.58,49.62,32000.0,45.4851,45.5126,45.4667,45.5034,32000.0
2021-09-09 13:15:00,49.61,49.61,49.57,49.57,9500.0,45.4942,45.4942,45.4576,45.4576,9500.0
2021-09-09 13:20:00,49.55,49.55,49.41,49.45,96850.0,45.4392,45.4392,45.3108,45.3475,96850.0
2021-09-09 13:25:00,49.43,49.45,49.39,49.45,72780.0,45.3292,45.3475,45.2925,45.3475,72780.0
2021-09-09 13:30:00,49.41,49.42,49.38,49.42,56740.0,45.3108,45.32,45.2833,45.32,56740.0
2021-09-09 13:35:00,49.41,49.44,49.38,49.38,29100.0,45.3108,45.3384,45.2833,45.2833,29100.0
2021-09-09 13:40:00,49.36,49.44,49.33,49.4,34390.0,45.265,45.3384,45.2375,45.3017,34390.0
2021-09-09 13:45:00,49.4,49.42,49.38,49.4,143570.0,45.3017,45.32,45.2833,45.3017,143570.0
2021-09-09 13:50:00,49.38,49.41,49.38,49.41,14400.0,45.2833,45.3108,45.2833,45.3108,14400.0
2021-09-09 13:55:00,49.44,49.44,49.4,49.42,20000.0,45.3384,45.3384,45.3017,45.32,20000.0
2021-09-09 14:00:00,49.41,49.46,49.33,49.33,25210.0,45.3108,45.3567,45.2375,45.2375,25210.0
2021-09-09 14:05:00,49.37,49.47,49.37,49.46,19390.0,45.2742,45.3659,45.2742,45.3567,19390.0
2021-09-09 14:10:00,49.44,49.44,49.4,49.41,35510.0,45.3384,45.3384,45.3017,45.3108,35510.0
2021-09-09 14:15:00,49.41,49.43,49.41,49.43,18020.0,45.3108,45.3292,45.3108,45.3292,18020.0
2021-09-09 14:20:00,49.43,49.46,49.42,49.42,23110.0,45.3292,45.3567,45.32,45.32,23110.0
2021-09-09 14:25:00,49.45,49.46,49.43,49.43,22500.0,45.3475,45.3567,45.3292,45.3292,22500.0
2021-09-09 14:30:00,49.44,49.44,49.36,49.39,46640.0,45.3384,45.3384,45.265,45.2925,46640.0
2021-09-09 14:35:00,49.39,49.42,49.35,49.36,43860.0,45.2925,45.32,45.2558,45.265,43860.0
2021-09-09 14:40:00,49.35,49.41,49.35,49.37,19740.0,45.2558,45.3108,45.2558,45.2742,19740.0
2021-09-09 14:45:00,49.39,49.45,49.39,49.45,11160.0,45.2925,45.3475,45.2925,45.3475,11160.0
2021-09-09 14:50:00,49.46,49.49,49.46,49.48,29340.0,45.3567,45.3842,45.3567,45.375,29340.0
2021-09-09 14:55:00,49.48,49.49,49.44,49.46,80040.0,45.375,45.3842,45.3384,45.3567,80040.0
2021-09-09 15:00:00,49.48,49.51,49.46,49.51,24000.0,45.375,45.4025,45.3567,45.4025,24000.0
2021-09-09 15:05:00,49.53,49.55,49.49,49.49,36580.0,45.4209,45.4392,45.3842,45.3842,36580.0
2021-09-09 15:10:00,49.51,49.55,49.5,49.5,18340.0,45.4025,45.4392,45.3934,45.3934,18340.0
2021-09-09 15:15:00,49.48,49.49,49.45,49.45,35290.0,45.375,45.3842,45.3475,45.3475,35290.0
2021-09-09 15:20:00,49.45,49.49,49.45,49.48,40100.0,45.3475,45.3842,45.3475,45.375,40100.0
2021-09-09 15:25:00,49.48,49.51,49.46,49.47,39750.0,45.375,45.4025,45.3567,45.3659,39750.0
2021-09-09 15:30:00,49.46,49.53,49.46,49.5,52190.0,45.3567,45.4209,45.3567,45.3934,52190.0
2021-09-09 15:35:00,49.49,49.54,49.47,49.52,60390.0,45.3842,45.4301,45.3659,45.4117,60390.0
2021-09-09 15:40:00,49.52,49.57,49.51,49.52,70250.0,45.4117,45.4576,45.4025,45.4117,70250.0
2021-09-09 15:45:00,49.52,49.54,49.44,49.44,72330.0,45.4117,45.4301,45.3384,45.3384,72330.0
2021-09-09 15:50:00,49.43,49.44,49.3,49.33,231920.0,45.3292,45.3384,45.21,45.2375,231920.0
2021-09-09 15:55:00,49.34,49.38,49.31,49.35,421210.0,45.2466,45.2833,45.2191,45.2558,421210.0
2021-09-10 09:30:00,49.71,49.9,49.65,49.83,309770.0,45.586,45.7602,45.5309,45.696,309770.0
2021-09-10 09:35:00,49.83,50.0,49.7,49.9,231070.0,45.696,45.8519,45.5768,45.7602,231070.0
2021-09-10 09:40:00,49.9,50.08,49.9,50.04,180040.0,45.7602,45.9253,45.7602,45.8886,180040.0
2021-09-10 09:45:00,50.05,50.23,50.02,50.19,259780.0,45.8977,46.0628,45.8702,46.0261,259780.0
2021-09-10 09:50:00,50.18,50.24,50.13,50.22,116240.0,46.017,46.072,45.9711,46.0536,116240.0
2021-09-10 09:55:00,50.18,50.26,50.18,50.26,122220.0,46.017,46.0903,46.017,46.0903,122220.0
2021-09-10 10:00:00,50.24,50.28,50.16,50.18,207030.0,46.072,46.1087,45.9986,46.017,207030.0
2021-09-10 10:05:00,50.19,50.2,50.02,50.05,63350.0,46.0261,46.0353,45.8702,45.8977,63350.0
2021-09-10 10:10:00,50.04,50.07,50.0,50.03,56500.0,45.8886,45.9161,45.8519,45.8794,56500.0
2021-09-10 10:15:00,50.03,50.07,50.01,50.07,23980.0,45.8794,45.9161,45.8611,45.9161,23980.0
2021-09-10 10:20:00,50.04,50.04,49.91,49.93,62590.0,45.8886,45.8886,45.7694,45.7877,62590.0
2021-09-10 10:25:00,49.94,49.94,49.81,49.83,41470.0,45.7969,45.7969,45.6777,45.696,41470.0
2021-09-10 10:30:00,49.83,49.83,49.66,49.73,101920.0,45.696,45.696,45.5401,45.6043,101920.0
2021-09-10 10:35:00,49.71,49.87,49.71,49.87,132340.0,45.586,45.7327,45.586,45.7327,132340.0
2021-09-10 10:40:00,49.88,49.96,49.86,49.96,61570.0,45.7418,45.8152,45.7235,45.8152,61570.0
2021-09-10 10:45:00,49.95,50.02,49.92,49.96,27500.0,45.806,45.8702,45.7785,45.8152,27500.0
2021-09-10 10:50:00,49.97,50.11,49.97,50.02,108630.0,45.8244,45.9528,45.8244,45.8702,108630.0
2021-09-10 10:55:00,50.01,50.05,49.93,50.04,88140.0,45.8611,45.8977,45.7877,45.8886,88140.0
2021-09-10 11:00:00,50.04,50.05,49.93,49.96,22860.0,45.8886,45.8977,45.7877,45.8152,22860.0
2021-09-10 11:05:00,49.93,49.95,49.83,49.9,54010.0,45.7877,45.806,45.696,45.7602,54010.0
2021-09-10 11:10:00,49.9,49.94,49.88,49.88,14500.0,45.7602,45.7969,45.7418,45.7418,14500.0
2021-09-10 11:15:00,49.92,49.93,49.9,49.91,13000.0,45.7785,45.7877,45.7602,45.7694,13000.0
2021-09-10 11:20:00,49.95,50.0,49.94,50.0,20980.0,45.806,45.8519,45.7969,45.8519,20980.0
2021-09-10 11:25:00,50.0,50.05,49.97,49.97,44540.0,45.8519,45.8977,45.8244,45.8244,44540.0
2021-09-10 11:30:00,49.96,50.06,49.94,50.02,28130.0,45.8152,45.9069,45.7969,45.8702,28130.0
2021-09-10 11:35:00,50.01,50.06,50.01,50.04,24800.0,45.8611,45.9069,45.8611,45.8886,24800.0
2021-09-10 11:40:00,50.04,50.07,50.04,50.07,73780.0,45.8886,45.9161,45.8886,45.9161,73780.0
2021-09-10 11:45:00,50.07,50.13,50.05,50.06,43550.0,45.9161,45.9711,45.8977,45.9069,43550.0
2021-09-10 11:50:00,50.08,50.1,50.03,50.05,65000.0,45.9253,45.9436,45.8794,45.8977,65000.0
2021-09-10 11:55:00,50.04,50.11,50.04,50.11,50010.0,45.8886,45.9528,45.8886,45.9528,50010.0
2021-09-10 12:00:00,50.1,50.14,50.07,50.12,46030.0,45.9436,45.9803,45.9161,45.9619,46030.0
2021-09-10 12:05:00,50.13,50.2,50.1,50.18,75200.0,45.9711,46.0353,45.9436,46.017,75200.0
2021-09-10 12:10:00,50.18,50.19,50.16,50.17,42150.0,46.017,46.0261,45.9986,46.0078,42150.0
2021-09-10 12:15:00,50.2,50.2,50.14,50.16,66780.0,46.0353,46.0353,45.9803,45.9986,66780.0
2021-09-10 12:20:00,50.16,50.2,50.15,50.18,55240.0,45.9986,46.0353,45.9894,46.017,55240.0
2021-09-10 12:25:00,50.19,50.22,50.19,50.22,48040.0,46.0261,46.0536,46.0261,46.0536,48040.0
2021-09-10 12:30:00,50.21,50.26,50.19,50.25,59090.0,46.0445,46.0903,46.0261,46.0812,59090.0
2021-09-10 12:35:00,50.25,50.32,50.25,50.32,104890.0,46.0812,46.1453,46.0812,46.1453,104890.0
2021-09-10 12:40:00,50.31,50.37,50.31,50.32,91130.0,46.1362,46.1912,46.1362,46.1453,91130.0
2021-09-10 12:45:00,50.32,50.32,50.28,50.32,49210.0,46.1453,46.1453,46.1087,46.1453,49210.0
2021-09-10 12:50:00,50.32,50.36,50.31,50.36,131530.0,46.1453,46.182,46.1362,46.182,131530.0
2021-09-10 12:55:00,50.36,50.42,50.36,50.41,165820.0,46.182,46.237,46.182,46.2279,165820.0
2021-09-10 13:00:00,50.41,50.42,50.4,50.4,102530.0,46.2279,46.237,46.2187,46.2187,102530.0
2021-09-10 13:05:00,50.42,50.5,50.4,50.49,150420.0,46.237,46.3104,46.2187,46.3012,150420.0
2021-09-10 13:10:00,50.49,50.58,50.47,50.56,202300.0,46.3012,46.3838,46.2829,46.3654,202300.0
2021-09-10 13:15:00,50.57,50.57,50.54,50.57,58720.0,46.3746,46.3746,46.3471,46.3746,58720.0
2021-09-10 13:20:00,50.55,50.56,50.53,50.55,60360.0,46.3563,46.3654,46.3379,46.3563,60360.0
2021-09-10 13:25:00,50.55,50.57,50.53,50.55,58000.0,46.3563,46.3746,46.3379,46.3563,58000.0
2021-09-10 13:30:00,50.56,50.58,50.5,50.55,103530.0,46.3654,46.3838,46.3104,46.3563,103530.0
2021-09-10 13:35:00,50.58,50.6,50.51,50.57,66430.0,46.3838,46.4021,46.3196,46.3746,66430.0
2021-09-10 13:40:00,50.56,50.6,50.55,50.58,63490.0,46.3654,46.4021,46.3563,46.3838,63490.0
2021-09-10 13:45:00,50.58,50.59,50.56,50.56,45970.0,46.3838,46.3929,46.3654,46.3654,45970.0
2021-09-10 13:50:00,50.56,50.59,50.56,50.58,17190.0,46.3654,46.3929,46.3654,46.3838,17190.0
2021-09-10 13:55:00,50.6,50.6,50.56,50.57,44850.0,46.4021,46.4021,46.3654,46.3746,44850.0
2021-09-10 14:00:00,50.58,50.59,50.57,50.57,27550.0,46.3838,46.3929,46.3746,46.3746,27550.0
2021-09-10 14:05:00,50.57,50.57,50.51,50.51,34390.0,46.3746,46.3746,46.3196,46.3196,34390.0
2021-09-10 14:10:00,50.51,50.53,50.5,50.51,80950.0,46.3196,46.3379,46.3104,46.3196,80950.0
2021-09-10 14:15:00,50.52,50.54,50.5,50.5,35240.0,46.3288,46.3471,46.3104,46.3104,35240.0
2021-09-10 14:20:00,50.47,50.52,50.46,50.51,23260.0,46.2829,46.3288,46.2737,46.3196,23260.0
2021-09-10 14:25:00,50.51,50.53,50.45,50.45,72020.0,46.3196,46.3379,46.2646,46.2646,72020.0
2021-09-10 14:30:00,50.45,50.47,50.42,50.43,57200.0,46.2646,46.2829,46.237,46.2462,57200.0
2021-09-10 14:35:00,50.42,50.43,50.39,50.4,37030.0,46.237,46.2462,46.2095,46.2187,37030.0
2021-09-10 14:40:00,50.4,50.44,50.39,50.44,26730.0,46.2187,46.2554,46.2095,46.2554,26730.0
2021-09-10 14:45:00,50.44,50.44,50.36,50.36,44730.0,46.2554,46.2554,46.182,46.182,44730.0
2021-09-10 14:50:00,50.34,50.4,50.34,50.36,31430.0,46.1637,46.2187,46.1637,46.182,31430.0
2021-09-10 14:55:00,50.35,50.36,50.31,50.31,32940.0,46.1729,46.182,46.1362,46.1362,32940.0
2021-09-10 15:00:00,50.3,50.3,50.25,50.25,39590.0,46.127,46.127,46.0812,46.0812,39590.0
2021-09-10 15:05:00,50.24,50.26,50.16,50.16,29830.0,46.072,46.0903,45.9986,45.9986,29830.0
2021-09-10 15:10:00,50.16,50.16,50.09,50.11,48340.0,45.9986,45.9986,45.9344,45.9528,48340.0
2021-09-10 15:15:00,50.09,50.1,50.02,50.06,40760.0,45.9344,45.9436,45.8702,45.9069,40760.0
2021-09-10 15:20:00,50.05,50.05,49.97,49.98,72680.0,45.8977,45.8977,45.8244,45.8336,72680.0
2021-09-10 15:25:00,49.99,50.0,49.94,49.95,52530.0,45.8427,45.8519,45.7969,45.806,52530.0
2021-09-10 15:30:00,49.94,50.02,49.93,49.98,64950.0,45.7969,45.8702,45.7877,45.8336,64950.0
2021-09-10 15:35:00,49.98,49.98,49.92,49.94,64510.0,45.8336,45.8336,45.7785,45.7969,64510.0
2021-09-10 15:40:00,49.94,49.96,49.92,49.96,109070.0,45.7969,45.8152,45.7785,45.8152,109070.0
2021-09-10 15:45:00,49.94,49.95,49.87,49.88,158180.0,45.7969,45.806,45.7327,45.7418,158180.0
2021-09-10 15:50:00,49.89,49.91,49.73,49.75,381700.0,45.751,45.7694,45.6043,45.6226,381700.0
2021-09-10 15:55:00,49.76,49.86,49.76,49.82,752300.0,45.6318,45.7235,45.6318,45.6868,752300.0
2021-09-13 09:30:00,50.2,50.24,49.93,50.11,354440.0,46.0353,46.072,45.7877,45.9528,354440.0
2021-09-13 09:35:00,50.1,50.2,50.09,50.09,130590.0,45.9436,46.0353,45.9344,45.9344,130590.0
2021-09-13 09:40:00,50.11,50.11,49.83,49.83,197560.0,45.9528,45.9528,45.696,45.696,197560.0
2021-09-13 09:45:00,49.85,50.01,49.7,49.94,171550.0,45.7143,45.8611,45.5768,45.7969,171550.0
2021-09-13 09:50:00,49.95,50.2,49.95,50.18,109440.0,45.806,46.0353,45.806,46.017,109440.0
2021-09-13 09:55:00,50.19,50.25,50.04,50.18,139730.0,46.0261,46.0812,45.8886,46.017,139730.0
2021-09-13 10:00:00,50.15,50.23,50.01,50.02,75620.0,45.9894,46.0628,45.8611,45.8702,75620.0
2021-09-13 10:05:00,50.0,50.04,49.94,49.97,89260.0,45.8519,45.8886,45.7969,45.8244,89260.0
2021-09-13 10:10:00,49.94,49.94,49.73,49.77,101280.0,45.7969,45.7969,45.6043,45.641,101280.0
2021-09-13 10:15:00,49.74,49.8,49.67,49.73,73810.0,45.6135,45.6685,45.5493,45.6043,73810.0
2021-09-13 10:20:00,49.76,49.77,49.59,49.63,196520.0,45.6318,45.641,45.4759,45.5126,196520.0
2021-09-13 10:25:00,49.62,49.69,49.53,49.65,115320.0,45.5034,45.5676,45.4209,45.5309,115320.0
2021-09-13 10:30:00,49.68,49.68,49.56,49.62,142680.0,45.5584,45.5584,45.4484,45.5034,142680.0
2021-09-13 10:35:00,49.61,49.62,49.54,49.62,23710.0,45.4942,45.5034,45.4301,45.5034,23710.0
2021-09-13 10:40:00,49.61,49.63,49.58,49.6,81380.0,45.4942,45.5126,45.4667,45.4851,81380.0
2021-09-13 10:45:00,49.6,49.75,49.58,49.71,75060.0,45.4851,45.6226,45.4667,45.586,75060.0
2021-09-13 10:50:00,49.73,49.74,49.6,49.62,33100.0,45.6043,45.6135,45.4851,45.5034,33100.0
2021-09-13 10:55:00,49.65,49.7,49.62,49.62,53160.0,45.5309,45.5768,45.5034,45.5034,53160.0
2021-09-13 11:00:00,49.67,49.74,49.65,49.68,41960.0,45.5493,45.6135,45.5309,45.5584,41960.0
2021-09-13 11:05:00,49.7,49.74,49.65,49.65,11010.0,45.5768,45.6135,45.5309,45.5309,11010.0
2021-09-13 11:10:00,49.62,49.63,49.42,49.43,52900.0,45.5034,45.5126,45.32,45.3292,52900.0
2021-09-13 11:15:00,49.4,49.43,49.33,49.4,93820.0,45.3017,45.3292,45.2375,45.3017,93820.0
2021-09-13 11:20:00,49.4,49.41,49.35,49.4,51370.0,45.3017,45.3108,45.2558,45.3017,51370.0
2021-09-13 11:25:00,49.4,49.48,49.38,49.48,43040.0,45.3017,45.375,45.2833,45.375,43040.0
2021-09-13 11:30:00,49.48,49.56,49.48,49.54,24000.0,45.375,45.4484,45.375,45.4301,24000.0
2021-09-13 11:35:00,49.57,49.62,49.51,49.62,59820.0,45.4576,45.5034,45.4025,45.5034,59820.0
2021-09-13 11:40:00,49.59,49.62,49.56,49.57,49530.0,45.4759,45.5034,45.4484,45.4576,49530.0
2021-09-13 11:45:00,49.58,49.71,49.58,49.6,31780.0,45.4667,45.586,45.4667,45.4851,31780.0
2021-09-13 11:50:00,49.63,49.64,49.56,49.58,13750.0,45.5126,45.5218,45.4484,45.4667,13750.0
2021-09-13 11:55:00,49.59,49.67,49.59,49.6,10000.0,45.4759,45.5493,45.4759,45.4851,10000.0
2021-09-13 12:00:00,49.63,49.65,49.59,49.6,22580.0,45.5126,45.5309,45.4759,45.4851,22580.0
2021-09-13 12:05:00,49.66,49.71,49.65,49.68,47450.0,45.5401,45.586,45.5309,45.5584,47450.0
2021-09-13 12:10:00,49.7,49.82,49.7,49.77,50880.0,45.5768,45.6868,45.5768,45.641,50880.0
2021-09-13 12:15:00,49.77,49.79,49.74,49.78,24860.0,45.641,45.6593,45.6135,45.6501,24860.0
2021-09-13 12:20:00,49.8,49.9,49.79,49.87,41900.0,45.6685,45.7602,45.6593,45.7327,41900.0
2021-09-13 12:25:00,49.86,49.91,49.84,49.86,36690.0,45.7235,45.7694,45.7052,45.7235,36690.0
2021-09-13 12:30:00,49.84,49.89,49.84,49.86,58370.0,45.7052,45.751,45.7052,45.7235,58370.0
2021-09-13 12:35:00,49.87,49.94,49.86,49.86,41260.0,45.7327,45.7969,45.7235,45.7235,41260.0
2021-09-13 12:40:00,49.87,49.89,49.83,49.88,65320.0,45.7327,45.751,45.696,45.7418,65320.0
2021-09-13 12:45:00,49.88,49.91,49.87,49.88,33220.0,45.7418,45.7694,45.7327,45.7418,33220.0
2021-09-13 12:50:00,49.88,49.92,49.88,49.9,17000.0,45.7418,45.7785,45.7418,45.7602,17000.0
2021-09-13 12:55:00,49.93,49.93,49.89,49.9,70140.0,45.7877,45.7877,45.751,45.7602,70140.0
2021-09-13 13:00:00,49.91,49.94,49.84,49.85,144630.0,45.7694,45.7969,45.7052,45.7143,144630.0
2021-09-13 13:05:00,49.86,49.95,49.86,49.91,25000.0,45.7235,45.806,45.7235,45.7694,25000.0
2021-09-13 13:10:00,49.92,49.98,49.9,49.96,57050.0,45.7785,45.8336,45.7602,45.8152,57050.0
2021-09-13 13:15:00,49.95,49.97,49.91,49.97,100760.0,45.806,45.8244,45.7694,45.8244,100760.0
2021-09-13 13:20:00,49.96,49.99,49.94,49.95,35090.0,45.8152,45.8427,45.7969,45.806,35090.0
2021-09-13 13:25:00,49.96,49.96,49.85,49.85,79220.0,45.8152,45.8152,45.7143,45.7143,79220.0
2021-09-13 13:30:00,49.88,49.88,49.78,49.78,17540.0,45.7418,45.7418,45.6501,45.6501,17540.0
2021-09-13 13:35:00,49.79,49.81,49.74,49.74,19000.0,45.6593,45.6777,45.6135,45.6135,19000.0
2021-09-13 13:40:00,49.75,49.77,49.7,49.7,36630.0,45.6226,45.641,45.5768,45.5768,36630.0
2021-09-13 13:45:00,49.7,49.74,49.68,49.71,33360.0,45.5768,45.6135,45.5584,45.586,33360.0
2021-09-13 13:50:00,49.69,49.72,49.67,49.67,8000.0,45.5676,45.5951,45.5493,45.5493,8000.0
2021-09-13 13:55:00,49.67,49.74,49.66,49.7,55090.0,45.5493,45.6135,45.5401,45.5768,55090.0
2021-09-13 14:00:00,49.7,49.72,49.69,49.7,31500.0,45.5768,45.5951,45.5676,45.5768,31500.0
2021-09-13 14:05:00,49.74,49.81,49.74,49.79,56730.0,45.6135,45.6777,45.6135,45.6593,56730.0
2021-09-13 14:10:00,49.79,49.79,49.69,49.69,20790.0,45.6593,45.6593,45.5676,45.5676,20790.0
2021-09-13 14:15:00,49.69,49.71,49.65,49.71,85520.0,45.5676,45.586,45.5309,45.586,85520.0
2021-09-13 14:20:00,49.73,49.76,49.7,49.7,18700.0,45.6043,45.6318,45.5768,45.5768,18700.0
2021-09-13 14:25:00,49.69,49.71,49.63,49.66,30710.0,45.5676,45.586,45.5126,45.5401,30710.0
2021-09-13 14:30:00,49.67,49.67,49.64,49.64,15110.0,45.5493,45.5493,45.5218,45.5218,15110.0
2021-09-13 14:35:00,49.65,49.65,49.6,49.6,47240.0,45.5309,45.5309,45.4851,45.4851,47240.0
2021-09-13 14:40:00,49.59,49.64,49.59,49.61,13000.0,45.4759,45.5218,45.4759,45.4942,13000.0
2021-09-13 14:45:00,49.59,49.66,49.59,49.64,16410.0,45.4759,45.5401,45.4759,45.5218,16410.0
2021-09-13 14:50:00,49.62,49.63,49.55,49.56,25370.0,45.5034,45.5126,45.4392,45.4484,25370.0
2021-09-13 14:55:00,49.55,49.61,49.55,49.61,28590.0,45.4392,45.4942,45.4392,45.4942,28590.0
2021-09-13 15:00:00,49.6,49.6,49.5,49.52,70720.0,45.4851,45.4851,45.3934,45.4117,70720.0
2021-09-13 15:05:00,49.52,49.66,49.52,49.63,36510.0,45.4117,45.5401,45.4117,45.5126,36510.0
2021-09-13 15:10:00,49.66,49.71,49.63,49.63,19660.0,45.5401,45.586,45.5126,45.5126,19660.0
2021-09-13 15:15:00,49.63,49.69,49.62,49.65,34670.0,45.5126,45.5676,45.5034,45.5309,34670.0
2021-09-13 15:20:00,49.65,49.73,49.62,49.73,49000.0,45.5309,45.6043,45.5034,45.6043,49000.0
2021-09-13 15:25:00,49.73,49.76,49.69,49.75,47660.0,45.6043,45.6318,45.5676,45.6226,47660.0
2021-09-13 15:30:00,49.77,49.8,49.72,49.78,59460.0,45.641,45.6685,45.5951,45.6501,59460.0
2021-09-13 15:35:00,49.78,49.79,49.73,49.77,89240.0,45.6501,45.6593,45.6043,45.641,89240.0
2021-09-13 15:40:00,49.75,49.79,49.73,49.75,123740.0,45.6226,45.6593,45.6043,45.6226,123740.0
2021-09-13 15:45:00,49.74,49.78,49.73,49.77,98750.0,45.6135,45.6501,45.6043,45.641,98750.0
2021-09-13 15:50:00,49.79,49.91,49.77,49.83,210660.0,45.6593,45.7694,45.641,45.696,210660.0
2021-09-13 15:55:00,49.83,49.93,49.81,49.9,603510.0,45.696,45.7877,45.6777,45.7602,603510.0
2021-09-14 09:30:00,50.2,50.23,50.04,50.13,234960.0,46.0353,46.0628,45.8886,45.9711,234960.0
2021-09-14 09:35:00,50.19,50.3,50.19,50.26,79880.0,46.0261,46.127,46.0261,46.0903,79880.0
2021-09-14 09:40:00,50.26,50.27,50.05,50.13,38950.0,46.0903,46.0995,45.8977,45.9711,38950.0
2021-09-14 09:45:00,50.15,50.3,50.14,50.27,68940.0,45.9894,46.127,45.9803,46.0995,68940.0
2021-09-14 09:50:00,50.27,50.34,50.2,50.21,126020.0,46.0995,46.1637,46.0353,46.0445,126020.0
2021-09-14 09:55:00,50.2,50.23,50.07,50.1,91780.0,46.0353,46.0628,45.9161,45.9436,91780.0
2021-09-14 10:00:00,50.07,50.07,49.84,49.84,128160.0,45.9161,45.9161,45.7052,45.7052,128160.0
2021-09-14 10:05:00,49.84,49.99,49.84,49.97,47780.0,45.7052,45.8427,45.7052,45.8244,47780.0
2021-09-14 10:10:00,49.98,50.0,49.94,49.95,128720.0,45.8336,45.8519,45.7969,45.806,128720.0
2021-09-14 10:15:00,49.93,50.07,49.92,50.07,68550.0,45.7877,45.9161,45.7785,45.9161,68550.0
2021-09-14 10:20:00,50.1,50.14,49.9,49.9,150070.0,45.9436,45.9803,45.7602,45.7602,150070.0
2021-09-14 10:25:00,49.92,49.99,49.87,49.99,54420.0,45.7785,45.8427,45.7327,45.8427,54420.0
2021-09-14 10:30:00,49.97,50.01,49.95,50.01,66370.0,45.8244,45.8611,45.806,45.8611,66370.0
2021-09-14 10:35:00,50.03,50.07,49.95,49.96,74390.0,45.8794,45.9161,45.806,45.8152,74390.0
2021-09-14 10:40:00,49.96,50.05,49.95,50.01,54490.0,45.8152,45.8977,45.806,45.8611,54490.0
2021-09-14 10:45:00,50.02,50.07,50.0,50.0,41640.0,45.8702,45.9161,45.8519,45.8519,41640.0
2021-09-14 10:50:00,50.0,50.02,49.96,49.99,43240.0,45.8519,45.8702,45.8152,45.8427,43240.0
2021-09-14 10:55:00,50.0,50.06,50.0,50.06,28210.0,45.8519,45.9069,45.8519,45.9069,28210.0
2021-09-14 11:00:00,50.07,50.16,50.01,50.07,72650.0,45.9161,45.9986,45.8611,45.9161,72650.0
2021-09-14 11:05:00,50.07,50.09,50.05,50.07,29820.0,45.9161,45.9344,45.8977,45.9161,29820.0
2021-09-14 11:10:00,50.06,50.16,50.06,50.15,41760.0,45.9069,45.9986,45.9069,45.9894,41760.0
2021-09-14 11:15:00,50.17,50.17,50.1,50.1,27000.0,46.0078,46.0078,45.9436,45.9436,27000.0
2021-09-14 11:20:00,50.12,50.18,50.1,50.17,45270.0,45.9619,46.017,45.9436,46.0078,45270.0
2021-09-14 11:25:00,50.16,50.24,50.15,50.23,59920.0,45.9986,46.072,45.9894,46.0628,59920.0
2021-09-14 11:30:00,50.26,50.38,50.24,50.33,149870.0,46.0903,46.2004,46.072,46.1545,149870.0
2021-09-14 11:35:00,50.34,50.45,50.32,50.41,70380.0,46.1637,46.2646,46.1453,46.2279,70380.0
2021-09-14 11:40:00,50.42,50.46,50.4,50.43,35490.0,46.237,46.2737,46.2187,46.2462,35490.0
2021-09-14 11:45:00,50.44,50.44,50.36,50.38,69680.0,46.2554,46.2554,46.182,46.2004,69680.0
2021-09-14 11:50:00,50.38,50.38,50.32,50.36,59370.0,46.2004,46.2004,46.1453,46.182,59370.0
2021-09-14 11:55:00,50.37,50.5,50.35,50.41,123440.0,46.1912,46.3104,46.1729,46.2279,123440.0
2021-09-14 12:00:00,50.45,50.54,50.43,50.53,59200.0,46.2646,46.3471,46.2462,46.3379,59200.0
2021-09-14 12:05:00,50.5,50.5,50.46,50.49,58430.0,46.3104,46.3104,46.2737,46.3012,58430.0
2021-09-14 12:10:00,50.49,50.51,50.44,50.48,45690.0,46.3012,46.3196,46.2554,46.2921,45690.0
2021-09-14 12:15:00,50.48,50.5,50.32,50.33,184070.0,46.2921,46.3104,46.1453,46.1545,184070.0
2021-09-14 12:20:00,50.33,50.39,50.33,50.38,42270.0,46.1545,46.2095,46.1545,46.2004,42270.0
2021-09-14 12:25:00,50.4,50.4,50.34,50.34,41440.0,46.2187,46.2187,46.1637,46.1637,41440.0
2021-09-14 12:30:00,50.36,50.41,50.33,50.39,52020.0,46.182,46.2279,46.1545,46.2095,52020.0
2021-09-14 12:35:00,50.39,50.41,50.34,50.34,66430.0,46.2095,46.2279,46.1637,46.1637,66430.0
2021-09-14 12:40:00,50.31,50.32,50.26,50.29,38220.0,46.1362,46.1453,46.0903,46.1178,38220.0
2021-09-14 12:45:00,50.29,50.31,50.28,50.3,16990.0,46.1178,46.1362,46.1087,46.127,16990.0
2021-09-14 12:50:00,50.31,50.31,50.24,50.27,35100.0,46.1362,46.1362,46.072,46.0995,35100.0
2021-09-14 12:55:00,50.27,50.3,50.2,50.24,98590.0,46.0995,46.127,46.0353,46.072,98590.0
2021-09-14 13:00:00,50.24,50.32,50.23,50.24,40730.0,46.072,46.1453,46.0628,46.072,40730.0
2021-09-14 13:05:00,50.2,50.21,50.15,50.17,51680.0,46.0353,46.0445,45.9894,46.0078,51680.0
2021-09-14 13:10:00,50.18,50.18,50.14,50.17,56950.0,46.017,46.017,45.9803,46.0078,56950.0
2021-09-14 13:15:00,50.16,50.2,50.16,50.19,27000.0,45.9986,46.0353,45.9986,46.0261,27000.0
2021-09-14 13:20:00,50.19,50.2,50.15,50.2,43480.0,46.0261,46.0353,45.9894,46.0353,43480.0
2021-09-14 13:25:00,50.18,50.21,50.18,50.18,58100.0,46.017,46.0445,46.017,46.017,58100.0
2021-09-14 13:30:00,50.18,50.18,50.13,50.16,50990.0,46.017,46.017,45.9711,45.9986,50990.0
2021-09-14 13:35:00,50.14,50.24,50.13,50.23,51290.0,45.9803,46.072,45.9711,46.0628,51290.0
2021-09-14 13:40:00,50.23,50.23,50.19,50.2,46950.0,46.0628,46.0628,46.0261,46.0353,46950.0
2021-09-14 13:45:00,50.21,50.24,50.2,50.22,28410.0,46.0445,46.072,46.0353,46.0536,28410.0
2021-09-14 13:50:00,50.22,50.37,50.21,50.29,109600.0,46.0536,46.1912,46.0445,46.1178,109600.0
2021-09-14 13:55:00,50.28,50.3,50.27,50.28,20810.0,46.1087,46.127,46.0995,46.1087,20810.0
2021-09-14 14:00:00,50.26,50.3,50.25,50.25,28430.0,46.0903,46.127,46.0812,46.0812,28430.0
2021-09-14 14:05:00,50.33,50.33,50.13,50.17,115380.0,46.1545,46.1545,45.9711,46.0078,115380.0
2021-09-14 14:10:00,50.18,50.26,50.18,50.25,21000.0,46.017,46.0903,46.017,46.0812,21000.0
2021-09-14 14:15:00,50.25,50.27,50.23,50.23,39440.0,46.0812,46.0995,46.0628,46.0628,39440.0
2021-09-14 14:20:00,50.2,50.2,50.1,50.16,73800.0,46.0353,46.0353,45.9436,45.9986,73800.0
2021-09-14 14:25:00,50.16,50.18,50.14,50.18,27290.0,45.9986,46.017,45.9803,46.017,27290.0
2021-09-14 14:30:00,50.15,50.18,50.14,50.15,33520.0,45.9894,46.017,45.9803,45.9894,33520.0
2021-09-14 14:35:00,50.16,50.21,50.13,50.2,60180.0,45.9986,46.0445,45.9711,46.0353,60180.0
2021-09-14 14:40:00,50.21,50.22,50.16,50.17,36420.0,46.0445,46.0536,45.9986,46.0078,36420.0
2021-09-14 14:45:00,50.14,50.18,50.1,50.1,18000.0,45.9803,46.017,45.9436,45.9436,18000.0
2021-09-14 14:50:00,50.08,50.13,50.06,50.09,38490.0,45.9253,45.9711,45.9069,45.9344,38490.0
2021-09-14 14:55:00,50.1,50.18,50.09,50.18,66870.0,45.9436,46.017,45.9344,46.017,66870.0
2021-09-14 15:00:00,50.18,50.18,50.09,50.11,81080.0,46.017,46.017,45.9344,45.9528,81080.0
2021-09-14 15:05:00,50.12,50.13,50.05,50.05,60120.0,45.9619,45.9711,45.8977,45.8977,60120.0
2021-09-14 15:10:00,50.04,50.07,50.04,50.04,20980.0,45.8886,45.9161,45.8886,45.8886,20980.0
2021-09-14 15:15:00,50.04,50.07,50.02,50.05,27600.0,45.8886,45.9161,45.8702,45.8977,27600.0
2021-09-14 15:20:00,50.04,50.1,50.04,50.09,51410.0,45.8886,45.9436,45.8886,45.9344,51410.0
2021-09-14 15:25:00,50.09,50.15,50.02,50.02,132420.0,45.9344,45.9894,45.8702,45.8702,132420.0
2021-09-14 15:30:00,50.03,50.06,49.99,50.06,132630.0,45.8794,45.9069,45.8427,45.9069,132630.0
2021-09-14 15:35:00,50.05,50.05,50.0,50.05,55990.0,45.8977,45.8977,45.8519,45.8977,55990.0
2021-09-14 15:40:00,50.04,50.07,50.02,50.03,59270.0,45.8886,45.9161,45.8702,45.8794,59270.0
2021-09-14 15:45:00,50.05,50.09,49.99,50.01,104960.0,45.8977,45.9344,45.8427,45.8611,104960.0
2021-09-14 15:50:00,50.0,50.14,49.96,50.12,279640.0,45.8519,45.9803,45.8152,45.9619,279640.0
2021-09-14 15:55:00,50.12,50.21,50.11,50.19,663220.0,45.9619,46.0445,45.9528,46.0261,663220.0
2021-09-15 09:30:00,50.21,50.27,49.94,50.09,252180.0,46.0445,46.0995,45.7969,45.9344,252180.0
2021-09-15 09:35:00,50.09,50.15,50.0,50.08,94680.0,45.9344,45.9894,45.8519,45.9253,94680.0
2021-09-15 09:40:00,50.08,50.15,50.01,50.09,223030.0,45.9253,45.9894,45.8611,45.9344,223030.0
2021-09-15 09:45:00,50.1,50.26,50.1,50.26,95480.0,45.9436,46.0903,45.9436,46.0903,95480.0
2021-09-15 09:50:00,50.25,50.34,50.24,50.26,130160.0,46.0812,46.1637,46.072,46.0903,130160.0
2021-09-15 09:55:00,50.26,50.39,50.25,50.36,114160.0,46.0903,46.2095,46.0812,46.182,114160.0
2021-09-15 10:00:00,50.37,50.52,50.33,50.49,188900.0,46.1912,46.3288,46.1545,46.3012,188900.0
2021-09-15 10:05:00,50.5,50.51,50.32,50.35,141390.0,46.3104,46.3196,46.1453,46.1729,141390.0
2021-09-15 10:10:00,50.33,50.35,50.08,50.12,125290.0,46.1545,46.1729,45.9253,45.9619,125290.0
2021-09-15 10:15:00,50.1,50.23,50.09,50.22,79690.0,45.9436,46.0628,45.9344,46.0536,79690.0
2021-09-15 10:20:00,50.23,50.23,50.15,50.22,58030.0,46.0628,46.0628,45.9894,46.0536,58030.0
2021-09-15 10:25:00,50.24,50.31,50.18,50.22,149220.0,46.072,46.1362,46.017,46.0536,149220.0
2021-09-15 10:30:00,50.19,50.33,50.15,50.31,139590.0,46.0261,46.1545,45.9894,46.1362,139590.0
2021-09-15 10:35:00,50.35,50.38,50.31,50.35,33150.0,46.1729,46.2004,46.1362,46.1729,33150.0
2021-09-15 10:40:00,50.32,50.32,50.19,50.22,27070.0,46.1453,46.1453,46.0261,46.0536,27070.0
2021-09-15 10:45:00,50.23,50.25,50.19,50.23,28580.0,46.0628,46.0812,46.0261,46.0628,28580.0
2021-09-15 10:50:00,50.24,50.24,50.17,50.17,37870.0,46.072,46.072,46.0078,46.0078,37870.0
2021-09-15 10:55:00,50.19,50.32,50.18,50.31,52150.0,46.0261,46.1453,46.017,46.1362,52150.0
2021-09-15 11:00:00,50.36,50.48,50.33,50.47,66680.0,46.182,46.2921,46.1545,46.2829,66680.0
2021-09-15 11:05:00,50.49,50.55,50.49,50.55,192870.0,46.3012,46.3563,46.3012,46.3563,192870.0
2021-09-15 11:10:00,50.55,50.63,50.54,50.63,193660.0,46.3563,46.4296,46.3471,46.4296,193660.0
2021-09-15 11:15:00,50.62,50.65,50.53,50.54,133880.0,46.4205,46.448,46.3379,46.3471,133880.0
2021-09-15 11:20:00,50.52,50.71,50.51,50.71,208990.0,46.3288,46.503,46.3196,46.503,208990.0
2021-09-15 11:25:00,50.71,50.79,50.69,50.71,142270.0,46.503,46.5764,46.4846,46.503,142270.0
2021-09-15 11:30:00,50.71,50.71,50.58,50.66,95470.0,46.503,46.503,46.3838,46.4571,95470.0
2021-09-15 11:35:00,50.65,50.74,50.65,50.69,82880.0,46.448,46.5305,46.448,46.4846,82880.0
2021-09-15 11:40:00,50.71,50.71,50.62,50.62,65300.0,46.503,46.503,46.4205,46.4205,65300.0
2021-09-15 11:45:00,50.62,50.64,50.6,50.64,136140.0,46.4205,46.4388,46.4021,46.4388,136140.0
2021-09-15 11:50:00,50.64,50.68,50.63,50.68,51990.0,46.4388,46.4755,46.4296,46.4755,51990.0
2021-09-15 11:55:00,50.67,50.84,50.67,50.84,207880.0,46.4663,46.6222,46.4663,46.6222,207880.0
2021-09-15 12:00:00,50.85,50.94,50.84,50.91,348930.0,46.6314,46.7139,46.6222,46.6864,348930.0
2021-09-15 12:05:00,50.91,50.93,50.86,50.88,144410.0,46.6864,46.7047,46.6405,46.6589,144410.0
2021-09-15 12:10:00,50.89,50.9,50.79,50.82,52520.0,46.6681,46.6772,46.5764,46.6039,52520.0
2021-09-15 12:15:00,50.82,50.86,50.82,50.84,60100.0,46.6039,46.6405,46.6039,46.6222,60100.0
2021-09-15 12:20:00,50.82,50.91,50.81,50.88,144700.0,46.6039,46.6864,46.5947,46.6589,144700.0
2021-09-15 12:25:00,50.89,50.95,50.87,50.87,108350.0,46.6681,46.7231,46.6497,46.6497,108350.0
2021-09-15 12:30:00,50.89,50.96,50.88,50.96,43190.0,46.6681,46.7323,46.6589,46.7323,43190.0
2021-09-15 12:35:00,50.95,50.96,50.88,50.91,76220.0,46.7231,46.7323,46.6589,46.6864,76220.0
2021-09-15 12:40:00,50.92,51.07,50.91,51.02,319610.0,46.6956,46.8331,46.6864,46.7873,319610.0
2021-09-15 12:45:00,51.03,51.03,50.92,50.95,76360.0,46.7964,46.7964,46.6956,46.7231,76360.0
2021-09-15 12:50:00,50.94,50.95,50.89,50.93,51440.0,46.7139,46.7231,46.6681,46.7047,51440.0
2021-09-15 12:55:00,50.94,51.0,50.94,50.97,51730.0,46.7139,46.7689,46.7139,46.7414,51730.0
2021-09-15 13:00:00,50.96,50.97,50.86,50.87,91540.0,46.7323,46.7414,46.6405,46.6497,91540.0
2021-09-15 13:05:00,50.89,50.89,50.82,50.83,50420.0,46.6681,46.6681,46.6039,46.613,50420.0
2021-09-15 13:10:00,50.84,50.84,50.8,50.84,65330.0,46.6222,46.6222,46.5855,46.6222,65330.0
2021-09-15 13:15:00,50.85,50.87,50.83,50.85,66750.0,46.6314,46.6497,46.613,46.6314,66750.0
2021-09-15 13:20:00,50.84,50.86,50.82,50.84,28010.0,46.6222,46.6405,46.6039,46.6222,28010.0
2021-09-15 13:25:00,50.84,50.88,50.82,50.84,40800.0,46.6222,46.6589,46.6039,46.6222,40800.0
2021-09-15 13:30:00,50.84,50.9,50.83,50.9,58260.0,46.6222,46.6772,46.613,46.6772,58260.0
2021-09-15 13:35:00,50.89,50.89,50.83,50.84,35170.0,46.6681,46.6681,46.613,46.6222,35170.0
2021-09-15 13:40:00,50.83,50.84,50.77,50.79,46060.0,46.613,46.6222,46.558,46.5764,46060.0
2021-09-15 13:45:00,50.77,50.83,50.75,50.81,87250.0,46.558,46.613,46.5397,46.5947,87250.0
2021-09-15 13:50:00,50.81,50.86,50.81,50.84,33000.0,46.5947,46.6405,46.5947,46.6222,33000.0
2021-09-15 13:55:00,50.85,50.85,50.76,50.76,100030.0,46.6314,46.6314,46.5488,46.5488,100030.0
2021-09-15 14:00:00,50.76,50.78,50.72,50.77,71670.0,46.5488,46.5672,46.5122,46.558,71670.0
2021-09-15 14:05:00,50.78,50.84,50.78,50.82,56060.0,46.5672,46.6222,46.5672,46.6039,56060.0
2021-09-15 14:10:00,50.8,50.85,50.77,50.84,124160.0,46.5855,46.6314,46.558,46.6222,124160.0
2021-09-15 14:15:00,50.85,50.95,50.85,50.85,254550.0,46.6314,46.7231,46.6314,46.6314,254550.0
2021-09-15 14:20:00,50.85,50.85,50.79,50.81,33350.0,46.6314,46.6314,46.5764,46.5947,33350.0
2021-09-15 14:25:00,50.82,50.84,50.79,50.8,24140.0,46.6039,46.6222,46.5764,46.5855,24140.0
2021-09-15 14:30:00,50.79,50.81,50.77,50.81,25180.0,46.5764,46.5947,46.558,46.5947,25180.0
2021-09-15 14:35:00,50.81,50.82,50.77,50.8,89360.0,46.5947,46.6039,46.558,46.5855,89360.0
2021-09-15 14:40:00,50.79,50.8,50.75,50.75,43030.0,46.5764,46.5855,46.5397,46.5397,43030.0
2021-09-15 14:45:00,50.77,50.79,50.77,50.79,28170.0,46.558,46.5764,46.558,46.5764,28170.0
2021-09-15 14:50:00,50.79,50.84,50.77,50.84,82470.0,46.5764,46.6222,46.558,46.6222,82470.0
2021-09-15 14:55:00,50.83,50.87,50.81,50.82,82470.0,46.613,46.6497,46.5947,46.6039,82470.0
2021-09-15 15:00:00,50.84,50.86,50.81,50.84,62790.0,46.6222,46.6405,46.5947,46.6222,62790.0
2021-09-15 15:05:00,50.83,50.85,50.83,50.85,35340.0,46.613,46.6314,46.613,46.6314,35340.0
2021-09-15 15:10:00,50.85,50.87,50.84,50.86,53440.0,46.6314,46.6497,46.6222,46.6405,53440.0
2021-09-15 15:15:00,50.86,50.88,50.85,50.88,44060.0,46.6405,46.6589,46.6314,46.6589,44060.0
2021-09-15 15:20:00,50.87,50.88,50.84,50.85,86070.0,46.6497,46.6589,46.6222,46.6314,86070.0
2021-09-15 15:25:00,50.85,50.86,50.82,50.83,49620.0,46.6314,46.6405,46.6039,46.613,49620.0
2021-09-15 15:30:00,50.82,50.89,50.81,50.88,88010.0,46.6039,46.6681,46.5947,46.6589,88010.0
2021-09-15 15:35:00,50.89,50.95,50.88,50.95,106430.0,46.6681,46.7231,46.6589,46.7231,106430.0
2021-09-15 15:40:00,50.94,50.96,50.91,50.95,109030.0,46.7139,46.7323,46.6864,46.7231,109030.0
2021-09-15 15:45:00,50.95,50.95,50.83,50.83,222590.0,46.7231,46.7231,46.613,46.613,222590.0
2021-09-15 15:50:00,50.84,51.05,50.84,51.01,917200.0,46.6222,46.8148,46.6222,46.7781,917200.0
2021-09-15 15:55:00,51.0,51.01,50.93,50.93,929360.0,46.7689,46.7781,46.7047,46.7047,929360.0
2021-09-16 09:30:00,50.52,50.68,50.5,50.57,632420.0,46.3288,46.4755,46.3104,46.3746,632420.0
2021-09-16 09:35:00,50.62,50.62,50.46,50.49,88430.0,46.4205,46.4205,46.2737,46.3012,88430.0
2021-09-16 09:40:00,50.47,50.49,50.38,50.43,101350.0,46.2829,46.3012,46.2004,46.2462,101350.0
2021-09-16 09:45:00,50.46,50.49,50.32,50.43,69290.0,46.2737,46.3012,46.1453,46.2462,69290.0
2021-09-16 09:50:00,50.38,50.38,50.21,50.27,92760.0,46.2004,46.2004,46.0445,46.0995,92760.0
2021-09-16 09:55:00,50.27,50.38,50.24,50.38,76520.0,46.0995,46.2004,46.072,46.2004,76520.0
2021-09-16 10:00:00,50.39,50.39,50.12,50.2,159250.0,46.2095,46.2095,45.9619,46.0353,159250.0
2021-09-16 10:05:00,50.2,50.41,50.2,50.41,95830.0,46.0353,46.2279,46.0353,46.2279,95830.0
2021-09-16 10:10:00,50.4,50.4,50.29,50.29,40390.0,46.2187,46.2187,46.1178,46.1178,40390.0
2021-09-16 10:15:00,50.28,50.3,50.14,50.21,91250.0,46.1087,46.127,45.9803,46.0445,91250.0
2021-09-16 10:20:00,50.19,50.34,50.18,50.34,88170.0,46.0261,46.1637,46.017,46.1637,88170.0
2021-09-16 10:25:00,50.37,50.39,50.33,50.38,40990.0,46.1912,46.2095,46.1545,46.2004,40990.0
2021-09-16 10:30:00,50.34,50.36,50.27,50.34,35270.0,46.1637,46.182,46.0995,46.1637,35270.0
2021-09-16 10:35:00,50.32,50.32,50.21,50.28,48780.0,46.1453,46.1453,46.0445,46.1087,48780.0
2021-09-16 10:40:00,50.27,50.34,50.2,50.25,154650.0,46.0995,46.1637,46.0353,46.0812,154650.0
2021-09-16 10:45:00,50.23,50.26,50.2,50.25,35660.0,46.0628,46.0903,46.0353,46.0812,35660.0
2021-09-16 10:50:00,50.22,50.23,50.06,50.08,64160.0,46.0536,46.0628,45.9069,45.9253,64160.0
2021-09-16 10:55:00,50.07,50.1,50.02,50.1,49400.0,45.9161,45.9436,45.8702,45.9436,49400.0
2021-09-16 11:00:00,50.11,50.17,50.1,50.15,55940.0,45.9528,46.0078,45.9436,45.9894,55940.0
2021-09-16 11:05:00,50.12,50.26,50.11,50.25,43080.0,45.9619,46.0903,45.9528,46.0812,43080.0
2021-09-16 11:10:00,50.23,50.26,50.19,50.23,38940.0,46.0628,46.0903,46.0261,46.0628,38940.0
2021-09-16 11:15:00,50.2,50.22,50.04,50.08,134930.0,46.0353,46.0536,45.8886,45.9253,134930.0
2021-09-16 11:20:00,50.06,50.13,50.05,50.13,21800.0,45.9069,45.9711,45.8977,45.9711,21800.0
2021-09-16 11:25:00,50.14,50.18,50.1,50.15,39260.0,45.9803,46.017,45.9436,45.9894,39260.0
2021-09-16 11:30:00,50.17,50.22,50.15,50.18,57090.0,46.0078,46.0536,45.9894,46.017,57090.0
2021-09-16 11:35:00,50.18,50.26,50.15,50.25,47580.0,46.017,46.0903,45.9894,46.0812,47580.0
2021-09-16 11:40:00,50.25,50.36,50.25,50.25,59240.0,46.0812,46.182,46.0812,46.0812,59240.0
2021-09-16 11:45:00,50.26,50.3,50.22,50.28,54390.0,46.0903,46.127,46.0536,46.1087,54390.0
2021-09-16 11:50:00,50.3,50.35,50.29,50.34,38650.0,46.127,46.1729,46.1178,46.1637,38650.0
2021-09-16 11:55:00,50.34,50.36,50.31,50.36,43070.0,46.1637,46.182,46.1362,46.182,43070.0
2021-09-16 12:00:00,50.37,50.37,50.25,50.25,95780.0,46.1912,46.1912,46.0812,46.0812,95780.0
2021-09-16 12:05:00,50.25,50.29,50.24,50.28,41550.0,46.0812,46.1178,46.072,46.1087,41550.0
2021-09-16 12:10:00,50.28,50.3,50.24,50.24,23660.0,46.1087,46.127,46.072,46.072,23660.0
2021-09-16 12:15:00,50.25,50.31,50.25,50.31,65230.0,46.0812,46.1362,46.0812,46.1362,65230.0
2021-09-16 12:20:00,50.3,50.32,50.27,50.28,40120.0,46.127,46.1453,46.0995,46.1087,40120.0
2021-09-16 12:25:00,50.3,50.3,50.24,50.24,35470.0,46.127,46.127,46.072,46.072,35470.0
2021-09-16 12:30:00,50.25,50.29,50.25,50.28,24540.0,46.0812,46.1178,46.0812,46.1087,24540.0
2021-09-16 12:35:00,50.27,50.28,50.21,50.22,27210.0,46.0995,46.1087,46.0445,46.0536,27210.0
2021-09-16 12:40:00,50.22,50.25,50.21,50.25,38620.0,46.0536,46.0812,46.0445,46.0812,38620.0
2021-09-16 12:45:00,50.28,50.28,50.26,50.26,28620.0,46.1087,46.1087,46.0903,46.0903,28620.0
2021-09-16 12:50:00,50.26,50.3,50.24,50.27,57670.0,46.0903,46.127,46.072,46.0995,57670.0
2021-09-16 12:55:00,50.27,50.41,50.27,50.41,53120.0,46.0995,46.2279,46.0995,46.2279,53120.0
2021-09-16 13:00:00,50.41,50.41,50.36,50.36,73220.0,46.2279,46.2279,46.182,46.182,73220.0
2021-09-16 13:05:00,50.37,50.39,50.35,50.39,27160.0,46.1912,46.2095,46.1729,46.2095,27160.0
2021-09-16 13:10:00,50.39,50.43,50.39,50.43,44520.0,46.2095,46.2462,46.2095,46.2462,44520.0
2021-09-16 13:15:00,50.43,50.44,50.41,50.44,35700.0,46.2462,46.2554,46.2279,46.2554,35700.0
2021-09-16 13:20:00,50.44,50.46,50.44,50.45,32690.0,46.2554,46.2737,46.2554,46.2646,32690.0
2021-09-16 13:25:00,50.46,50.47,50.45,50.46,45940.0,46.2737,46.2829,46.2646,46.2737,45940.0
2021-09-16 13:30:00,50.45,50.46,50.43,50.44,43650.0,46.2646,46.2737,46.2462,46.2554,43650.0
2021-09-16 13:35:00,50.44,50.44,50.39,50.41,32060.0,46.2554,46.2554,46.2095,46.2279,32060.0
2021-09-16 13:40:00,50.42,50.51,50.42,50.51,96660.0,46.237,46.3196,46.237,46.3196,96660.0
2021-09-16 13:45:00,50.5,50.59,50.49,50.59,326600.0,46.3104,46.3929,46.3012,46.3929,326600.0
2021-09-16 13:50:00,50.58,50.66,50.58,50.66,63640.0,46.3838,46.4571,46.3838,46.4571,63640.0
2021-09-16 13:55:00,50.65,50.7,50.65,50.69,53820.0,46.448,46.4938,46.448,46.4846,53820.0
2021-09-16 14:00:00,50.7,50.71,50.66,50.68,135370.0,46.4938,46.503,46.4571,46.4755,135370.0
2021-09-16 14:05:00,50.68,50.68,50.64,50.64,37580.0,46.4755,46.4755,46.4388,46.4388,37580.0
2021-09-16 14:10:00,50.68,50.75,50.67,50.68,65060.0,46.4755,46.5397,46.4663,46.4755,65060.0
2021-09-16 14:15:00,50.7,50.7,50.64,50.64,37550.0,46.4938,46.4938,46.4388,46.4388,37550.0
2021-09-16 14:20:00,50.64,50.66,50.63,50.65,30680.0,46.4388,46.4571,46.4296,46.448,30680.0
2021-09-16 14:25:00,50.65,50.67,50.59,50.61,39040.0,46.448,46.4663,46.3929,46.4113,39040.0
2021-09-16 14:30:00,50.62,50.63,50.57,50.62,36050.0,46.4205,46.4296,46.3746,46.4205,36050.0
2021-09-16 14:35:00,50.59,50.63,50.59,50.62,54590.0,46.3929,46.4296,46.3929,46.4205,54590.0
2021-09-16 14:40:00,50.62,50.63,50.61,50.63,28530.0,46.4205,46.4296,46.4113,46.4296,28530.0
2021-09-16 14:45:00,50.63,50.68,50.63,50.68,42880.0,46.4296,46.4755,46.4296,46.4755,42880.0
2021-09-16 14:50:00,50.67,50.73,50.67,50.73,36140.0,46.4663,46.5213,46.4663,46.5213,36140.0
2021-09-16 14:55:00,50.71,50.76,50.71,50.72,62080.0,46.503,46.5488,46.503,46.5122,62080.0
2021-09-16 15:00:00,50.73,50.76,50.71,50.75,51000.0,46.5213,46.5488,46.503,46.5397,51000.0
2021-09-16 15:05:00,50.76,50.88,50.76,50.85,55610.0,46.5488,46.6589,46.5488,46.6314,55610.0
2021-09-16 15:10:00,50.84,50.87,50.84,50.86,45050.0,46.6222,46.6497,46.6222,46.6405,45050.0
2021-09-16 15:15:00,50.86,50.88,50.75,50.77,40070.0,46.6405,46.6589,46.5397,46.558,40070.0
2021-09-16 15:20:00,50.78,50.78,50.75,50.76,34930.0,46.5672,46.5672,46.5397,46.5488,34930.0
2021-09-16 15:25:00,50.75,50.77,50.74,50.74,18000.0,46.5397,46.558,46.5305,46.5305,18000.0
2021-09-16 15:30:00,50.74,50.79,50.74,50.75,54410.0,46.5305,46.5764,46.5305,46.5397,54410.0
2021-09-16 15:35:00,50.75,50.82,50.75,50.81,74600.0,46.5397,46.6039,46.5397,46.5947,74600.0
2021-09-16 15:40:00,50.81,50.81,50.72,50.74,111970.0,46.5947,46.5947,46.5122,46.5305,111970.0
2021-09-16 15:45:00,50.75,50.75,50.7,50.7,150090.0,46.5397,46.5397,46.4938,46.4938,150090.0
2021-09-16 15:50:00,50.71,50.92,50.69,50.81,1028140.0,46.503,46.6956,46.4846,46.5947,1028140.0
2021-09-16 15:55:00,50.79,50.8,50.71,50.73,1001490.0,46.5764,46.5855,46.503,46.5213,1001490.0
2021-09-17 09:30:00,50.4,50.59,50.27,50.48,3280070.0,46.2187,46.3929,46.0995,46.2921,3280070.0
2021-09-17 09:35:00,50.32,50.33,50.17,50.22,90730.0,46.1453,46.1545,46.0078,46.0536,90730.0
2021-09-17 09:40:00,50.18,50.26,50.1,50.19,124760.0,46.017,46.0903,45.9436,46.0261,124760.0
2021-09-17 09:45:00,50.17,50.34,50.11,50.21,63810.0,46.0078,46.1637,45.9528,46.0445,63810.0
2021-09-17 09:50:00,50.2,50.33,50.2,50.32,102950.0,46.0353,46.1545,46.0353,46.1453,102950.0
2021-09-17 09:55:00,50.35,50.36,50.18,50.27,69690.0,46.1729,46.182,46.017,46.0995,69690.0
2021-09-17 10:00:00,50.29,50.33,50.22,50.33,125600.0,46.1178,46.1545,46.0536,46.1545,125600.0
2021-09-17 10:05:00,50.3,50.46,50.29,50.46,126280.0,46.127,46.2737,46.1178,46.2737,126280.0
2021-09-17 10:10:00,50.46,50.48,50.3,50.3,121230.0,46.2737,46.2921,46.127,46.127,121230.0
2021-09-17 10:15:00,50.3,50.37,50.27,50.33,145760.0,46.127,46.1912,46.0995,46.1545,145760.0
2021-09-17 10:20:00,50.3,50.4,50.29,50.3,125130.0,46.127,46.2187,46.1178,46.127,125130.0
2021-09-17 10:25:00,50.28,50.37,50.27,50.28,110260.0,46.1087,46.1912,46.0995,46.1087,110260.0
2021-09-17 10:30:00,50.29,50.39,50.26,50.38,75560.0,46.1178,46.2095,46.0903,46.2004,75560.0
2021-09-17 10:35:00,50.4,50.5,50.3,50.31,186510.0,46.2187,46.3104,46.127,46.1362,186510.0
2021-09-17 10:40:00,50.3,50.33,50.22,50.25,100540.0,46.127,46.1545,46.0536,46.0812,100540.0
2021-09-17 10:45:00,50.24,50.26,50.17,50.23,138340.0,46.072,46.0903,46.0078,46.0628,138340.0
2021-09-17 10:50:00,50.22,50.3,50.17,50.3,101920.0,46.0536,46.127,46.0078,46.127,101920.0
2021-09-17 10:55:00,50.28,50.28,50.18,50.25,52290.0,46.1087,46.1087,46.017,46.0812,52290.0
2021-09-17 11:00:00,50.23,50.28,50.18,50.18,108380.0,46.0628,46.1087,46.017,46.017,108380.0
2021-09-17 11:05:00,50.18,50.22,50.13,50.22,74380.0,46.017,46.0536,45.9711,46.0536,74380.0
2021-09-17 11:10:00,50.21,50.4,50.16,50.38,84390.0,46.0445,46.2187,45.9986,46.2004,84390.0
2021-09-17 11:15:00,50.39,50.44,50.31,50.42,100980.0,46.2095,46.2554,46.1362,46.237,100980.0
2021-09-17 11:20:00,50.44,50.46,50.41,50.43,49660.0,46.2554,46.2737,46.2279,46.2462,49660.0
2021-09-17 11:25:00,50.41,50.41,50.33,50.33,43460.0,46.2279,46.2279,46.1545,46.1545,43460.0
2021-09-17 11:30:00,50.3,50.3,50.14,50.2,181610.0,46.127,46.127,45.9803,46.0353,181610.0
2021-09-17 11:35:00,50.22,50.3,50.19,50.29,168090.0,46.0536,46.127,46.0261,46.1178,168090.0
2021-09-17 11:40:00,50.29,50.32,50.24,50.25,63380.0,46.1178,46.1453,46.072,46.0812,63380.0
2021-09-17 11:45:00,50.24,50.33,50.24,50.29,43790.0,46.072,46.1545,46.072,46.1178,43790.0
2021-09-17 11:50:00,50.25,50.26,50.14,50.14,74790.0,46.0812,46.0903,45.9803,45.9803,74790.0
2021-09-17 11:55:00,50.13,50.27,50.12,50.24,64190.0,45.9711,46.0995,45.9619,46.072,64190.0
2021-09-17 12:00:00,50.27,50.35,50.23,50.35,86510.0,46.0995,46.1729,46.0628,46.1729,86510.0
2021-09-17 12:05:00,50.35,50.37,50.27,50.27,32000.0,46.1729,46.1912,46.0995,46.0995,32000.0
2021-09-17 12:10:00,50.28,50.33,50.28,50.29,51670.0,46.1087,46.1545,46.1087,46.1178,51670.0
2021-09-17 12:15:00,50.31,50.32,50.15,50.23,80890.0,46.1362,46.1453,45.9894,46.0628,80890.0
2021-09-17 12:20:00,50.23,50.34,50.23,50.34,66720.0,46.0628,46.1637,46.0628,46.1637,66720.0
2021-09-17 12:25:00,50.35,50.35,50.28,50.29,54700.0,46.1729,46.1729,46.1087,46.1178,54700.0
2021-09-17 12:30:00,50.3,50.34,50.3,50.31,54390.0,46.127,46.1637,46.127,46.1362,54390.0
2021-09-17 12:35:00,50.31,50.34,50.29,50.34,48850.0,46.1362,46.1637,46.1178,46.1637,48850.0
2021-09-17 12:40:00,50.35,50.35,50.3,50.32,33930.0,46.1729,46.1729,46.127,46.1453,33930.0
2021-09-17 12:45:00,50.36,50.39,50.35,50.35,97670.0,46.182,46.2095,46.1729,46.1729,97670.0
2021-09-17 12:50:00,50.35,50.36,50.3,50.34,72290.0,46.1729,46.182,46.127,46.1637,72290.0
2021-09-17 12:55:00,50.36,50.36,50.28,50.28,62490.0,46.182,46.182,46.1087,46.1087,62490.0
2021-09-17 13:00:00,50.29,50.33,50.2,50.27,66610.0,46.1178,46.1545,46.0353,46.0995,66610.0
2021-09-17 13:05:00,50.26,50.35,50.26,50.3,101300.0,46.0903,46.1729,46.0903,46.127,101300.0
2021-09-17 13:10:00,50.3,50.37,50.3,50.34,55640.0,46.127,46.1912,46.127,46.1637,55640.0
2021-09-17 13:15:00,50.35,50.39,50.34,50.38,67000.0,46.1729,46.2095,46.1637,46.2004,67000.0
2021-09-17 13:20:00,50.37,50.39,50.36,50.38,112440.0,46.1912,46.2095,46.182,46.2004,112440.0
2021-09-17 13:25:00,50.38,50.4,50.33,50.38,43970.0,46.2004,46.2187,46.1545,46.2004,43970.0
2021-09-17 13:30:00,50.39,50.39,50.3,50.31,66120.0,46.2095,46.2095,46.127,46.1362,66120.0
2021-09-17 13:35:00,50.33,50.37,50.3,50.32,54690.0,46.1545,46.1912,46.127,46.1453,54690.0
2021-09-17 13:40:00,50.32,50.35,50.3,50.33,44130.0,46.1453,46.1729,46.127,46.1545,44130.0
2021-09-17 13:45:00,50.32,50.33,50.28,50.31,154120.0,46.1453,46.1545,46.1087,46.1362,154120.0
2021-09-17 13:50:00,50.32,50.38,50.3,50.37,77000.0,46.1453,46.2004,46.127,46.1912,77000.0
2021-09-17 13:55:00,50.37,50.39,50.34,50.36,21350.0,46.1912,46.2095,46.1637,46.182,21350.0
2021-09-17 14:00:00,50.34,50.38,50.32,50.38,25000.0,46.1637,46.2004,46.1453,46.2004,25000.0
2021-09-17 14:05:00,50.37,50.42,50.33,50.42,72830.0,46.1912,46.237,46.1545,46.237,72830.0
2021-09-17 14:10:00,50.42,50.42,50.4,50.4,51280.0,46.237,46.237,46.2187,46.2187,51280.0
2021-09-17 14:15:00,50.4,50.52,50.39,50.49,111890.0,46.2187,46.3288,46.2095,46.3012,111890.0
2021-09-17 14:20:00,50.44,50.45,50.41,50.43,116890.0,46.2554,46.2646,46.2279,46.2462,116890.0
2021-09-17 14:25:00,50.41,50.43,50.39,50.4,168520.0,46.2279,46.2462,46.2095,46.2187,168520.0
2021-09-17 14:30:00,50.39,50.43,50.39,50.4,167420.0,46.2095,46.2462,46.2095,46.2187,167420.0
2021-09-17 14:35:00,50.4,50.45,50.35,50.45,95850.0,46.2187,46.2646,46.1729,46.2646,95850.0
2021-09-17 14:40:00,50.45,50.5,50.45,50.48,35000.0,46.2646,46.3104,46.2646,46.2921,35000.0
2021-09-17 14:45:00,50.5,50.51,50.45,50.46,27360.0,46.3104,46.3196,46.2646,46.2737,27360.0
2021-09-17 14:50:00,50.46,50.49,50.45,50.49,78120.0,46.2737,46.3012,46.2646,46.3012,78120.0
2021-09-17 14:55:00,50.49,50.52,50.46,50.5,61530.0,46.3012,46.3288,46.2737,46.3104,61530.0
2021-09-17 15:00:00,50.5,50.56,50.5,50.56,67090.0,46.3104,46.3654,46.3104,46.3654,67090.0
2021-09-17 15:05:00,50.53,50.54,50.49,50.52,80660.0,46.3379,46.3471,46.3012,46.3288,80660.0
2021-09-17 15:10:00,50.52,50.57,50.5,50.55,80100.0,46.3288,46.3746,46.3104,46.3563,80100.0
2021-09-17 15:15:00,50.56,50.6,50.53,50.6,108970.0,46.3654,46.4021,46.3379,46.4021,108970.0
2021-09-17 15:20:00,50.6,50.63,50.59,50.63,68200.0,46.4021,46.4296,46.3929,46.4296,68200.0
2021-09-17 15:25:00,50.62,50.62,50.53,50.53,122290.0,46.4205,46.4205,46.3379,46.3379,122290.0
2021-09-17 15:30:00,50.53,50.61,50.53,50.55,104280.0,46.3379,46.4113,46.3379,46.3563,104280.0
2021-09-17 15:35:00,50.54,50.54,50.46,50.48,100880.0,46.3471,46.3471,46.2737,46.2921,100880.0
2021-09-17 15:40:00,50.48,50.53,50.46,50.53,184400.0,46.2921,46.3379,46.2737,46.3379,184400.0
2021-09-17 15:45:00,50.55,50.55,50.35,50.37,155300.0,46.3563,46.3563,46.1729,46.1912,155300.0
2021-09-17 15:50:00,50.38,50.76,50.36,50.69,999500.0,46.2004,46.5488,46.182,46.4846,999500.0
2021-09-17 15:55:00,50.66,50.67,50.54,50.6,1118210.0,46.4571,46.4663,46.3471,46.4021,1118210.0
2021-09-20 09:30:00,49.9,50.06,49.64,49.88,773040.0,45.7602,45.9069,45.5218,45.7418,773040.0
2021-09-20 09:35:00,49.88,50.19,49.83,50.18,209220.0,45.7418,46.0261,45.696,46.017,209220.0
2021-09-20 09:40:00,50.2,50.3,50.11,50.19,249940.0,46.0353,46.127,45.9528,46.0261,249940.0
2021-09-20 09:45:00,50.24,50.28,50.09,50.24,194850.0,46.072,46.1087,45.9344,46.072,194850.0
2021-09-20 09:50:00,50.26,50.28,50.15,50.24,144200.0,46.0903,46.1087,45.9894,46.072,144200.0
2021-09-20 09:55:00,50.27,50.29,50.11,50.24,117750.0,46.0995,46.1178,45.9528,46.072,117750.0
2021-09-20 10:00:00,50.19,50.23,50.04,50.05,253560.0,46.0261,46.0628,45.8886,45.8977,253560.0
2021-09-20 10:05:00,50.04,50.13,49.97,49.98,203920.0,45.8886,45.9711,45.8244,45.8336,203920.0
2021-09-20 10:10:00,50.0,50.08,49.98,50.02,158440.0,45.8519,45.9253,45.8336,45.8702,158440.0
2021-09-20 10:15:00,50.02,50.05,49.96,50.03,60860.0,45.8702,45.8977,45.8152,45.8794,60860.0
2021-09-20 10:20:00,50.03,50.04,49.88,49.92,152940.0,45.8794,45.8886,45.7418,45.7785,152940.0
2021-09-20 10:25:00,49.89,49.91,49.79,49.85,193380.0,45.751,45.7694,45.6593,45.7143,193380.0
2021-09-20 10:30:00,49.84,49.9,49.8,49.85,184810.0,45.7052,45.7602,45.6685,45.7143,184810.0
2021-09-20 10:35:00,49.83,49.93,49.83,49.85,105470.0,45.696,45.7877,45.696,45.7143,105470.0
2021-09-20 10:40:00,49.84,49.85,49.73,49.77,135400.0,45.7052,45.7143,45.6043,45.641,135400.0
2021-09-20 10:45:00,49.77,49.82,49.73,49.81,77220.0,45.641,45.6868,45.6043,45.6777,77220.0
2021-09-20 10:50:00,49.8,49.89,49.74,49.88,146200.0,45.6685,45.751,45.6135,45.7418,146200.0
2021-09-20 10:55:00,49.86,49.88,49.7,49.74,123450.0,45.7235,45.7418,45.5768,45.6135,123450.0
2021-09-20 11:00:00,49.74,49.79,49.67,49.73,188710.0,45.6135,45.6593,45.5493,45.6043,188710.0
2021-09-20 11:05:00,49.74,49.79,49.7,49.71,60640.0,45.6135,45.6593,45.5768,45.586,60640.0
2021-09-20 11:10:00,49.7,49.81,49.69,49.75,167940.0,45.5768,45.6777,45.5676,45.6226,167940.0
2021-09-20 11:15:00,49.71,49.73,49.65,49.69,100630.0,45.586,45.6043,45.5309,45.5676,100630.0
2021-09-20 11:20:00,49.69,49.72,49.61,49.64,80650.0,45.5676,45.5951,45.4942,45.5218,80650.0
2021-09-20 11:25:00,49.63,49.69,49.54,49.67,119010.0,45.5126,45.5676,45.4301,45.5493,119010.0
2021-09-20 11:30:00,49.68,49.72,49.58,49.6,162250.0,45.5584,45.5951,45.4667,45.4851,162250.0
2021-09-20 11:35:00,49.61,49.61,49.53,49.53,81120.0,45.4942,45.4942,45.4209,45.4209,81120.0
2021-09-20 11:40:00,49.53,49.62,49.52,49.59,177180.0,45.4209,45.5034,45.4117,45.4759,177180.0
2021-09-20 11:45:00,49.6,49.6,49.48,49.48,81590.0,45.4851,45.4851,45.375,45.375,81590.0
2021-09-20 11:50:00,49.46,49.49,49.42,49.46,152310.0,45.3567,45.3842,45.32,45.3567,152310.0
2021-09-20 11:55:00,49.45,49.47,49.43,49.44,72450.0,45.3475,45.3659,45.3292,45.3384,72450.0
2021-09-20 12:00:00,49.46,49.46,49.38,49.4,89640.0,45.3567,45.3567,45.2833,45.3017,89640.0
2021-09-20 12:05:00,49.4,49.41,49.32,49.34,236860.0,45.3017,45.3108,45.2283,45.2466,236860.0
2021-09-20 12:10:00,49.32,49.41,49.32,49.39,204530.0,45.2283,45.3108,45.2283,45.2925,204530.0
2021-09-20 12:15:00,49.39,49.42,49.37,49.39,108280.0,45.2925,45.32,45.2742,45.2925,108280.0
2021-09-20 12:20:00,49.38,49.38,49.24,49.27,52430.0,45.2833,45.2833,45.1549,45.1825,52430.0
2021-09-20 12:25:00,49.29,49.36,49.29,49.35,34430.0,45.2008,45.265,45.2008,45.2558,34430.0
2021-09-20 12:30:00,49.34,49.34,49.24,49.24,46240.0,45.2466,45.2466,45.1549,45.1549,46240.0
2021-09-20 12:35:00,49.25,49.28,49.21,49.24,181250.0,45.1641,45.1916,45.1274,45.1549,181250.0
2021-09-20 12:40:00,49.24,49.25,49.14,49.18,120810.0,45.1549,45.1641,45.0632,45.0999,120810.0
2021-09-20 12:45:00,49.16,49.26,49.15,49.2,104260.0,45.0816,45.1733,45.0724,45.1183,104260.0
2021-09-20 12:50:00,49.19,49.23,49.15,49.21,81260.0,45.1091,45.1458,45.0724,45.1274,81260.0
2021-09-20 12:55:00,49.2,49.26,49.12,49.15,108870.0,45.1183,45.1733,45.0449,45.0724,108870.0
2021-09-20 13:00:00,49.15,49.19,49.08,49.11,111550.0,45.0724,45.1091,45.0082,45.0357,111550.0
2021-09-20 13:05:00,49.1,49.12,49.03,49.04,176810.0,45.0266,45.0449,44.9624,44.9715,176810.0
2021-09-20 13:10:00,49.05,49.08,49.01,49.04,59610.0,44.9807,45.0082,44.944,44.9715,59610.0
2021-09-20 13:15:00,49.05,49.15,49.03,49.14,118420.0,44.9807,45.0724,44.9624,45.0632,118420.0
2021-09-20 13:20:00,49.14,49.15,49.08,49.1,69910.0,45.0632,45.0724,45.0082,45.0266,69910.0
2021-09-20 13:25:00,49.1,49.14,49.05,49.14,68030.0,45.0266,45.0632,44.9807,45.0632,68030.0
2021-09-20 13:30:00,49.13,49.14,49.02,49.02,96100.0,45.0541,45.0632,44.9532,44.9532,96100.0
2021-09-20 13:35:00,49.05,49.11,49.05,49.11,69120.0,44.9807,45.0357,44.9807,45.0357,69120.0
2021-09-20 13:40:00,49.14,49.14,49.07,49.07,47630.0,45.0632,45.0632,44.999,44.999,47630.0
2021-09-20 13:45:00,49.07,49.13,49.05,49.13,45800.0,44.999,45.0541,44.9807,45.0541,45800.0
2021-09-20 13:50:00,49.14,49.14,49.09,49.1,50560.0,45.0632,45.0632,45.0174,45.0266,50560.0
2021-09-20 13:55:00,49.1,49.1,49.05,49.09,51980.0,45.0266,45.0266,44.9807,45.0174,51980.0
2021-09-20 14:00:00,49.11,49.11,49.04,49.05,59660.0,45.0357,45.0357,44.9715,44.9807,59660.0
2021-09-20 14:05:00,49.06,49.06,48.97,48.98,105200.0,44.9899,44.9899,44.9073,44.9165,105200.0
2021-09-20 14:10:00,48.98,49.0,48.96,48.99,55970.0,44.9165,44.9349,44.8982,44.9257,55970.0
2021-09-20 14:15:00,48.98,49.03,48.97,49.0,64180.0,44.9165,44.9624,44.9073,44.9349,64180.0
2021-09-20 14:20:00,49.0,49.03,48.9,48.9,107900.0,44.9349,44.9624,44.8432,44.8432,107900.0
2021-09-20 14:25:00,48.91,48.94,48.87,48.91,66240.0,44.8523,44.8798,44.8156,44.8523,66240.0
2021-09-20 14:30:00,48.92,48.95,48.89,48.94,80420.0,44.8615,44.889,44.834,44.8798,80420.0
2021-09-20 14:35:00,48.93,48.93,48.85,48.9,95390.0,44.8707,44.8707,44.7973,44.8432,95390.0
2021-09-20 14:40:00,48.9,48.97,48.85,48.88,65270.0,44.8432,44.9073,44.7973,44.8248,65270.0
2021-09-20 14:45:00,48.87,49.01,48.87,48.94,114130.0,44.8156,44.944,44.8156,44.8798,114130.0
2021-09-20 14:50:00,48.95,48.97,48.86,48.88,97360.0,44.889,44.9073,44.8065,44.8248,97360.0
2021-09-20 14:55:00,48.87,49.0,48.85,48.91,91010.0,44.8156,44.9349,44.7973,44.8523,91010.0
2021-09-20 15:00:00,48.92,49.01,48.92,49.0,111820.0,44.8615,44.944,44.8615,44.9349,111820.0
2021-09-20 15:05:00,49.0,49.0,48.9,48.93,110670.0,44.9349,44.9349,44.8432,44.8707,110670.0
2021-09-20 15:10:00,48.93,49.01,48.9,48.93,78990.0,44.8707,44.944,44.8432,44.8707,78990.0
2021-09-20 15:15:00,48.93,48.96,48.84,48.9,72580.0,44.8707,44.8982,44.7881,44.8432,72580.0
2021-09-20 15:20:00,48.91,49.03,48.91,49.03,225540.0,44.8523,44.9624,44.8523,44.9624,225540.0
2021-09-20 15:25:00,49.02,49.05,48.98,49.05,117410.0,44.9532,44.9807,44.9165,44.9807,117410.0
2021-09-20 15:30:00,49.06,49.18,49.05,49.16,316780.0,44.9899,45.0999,44.9807,45.0816,316780.0
2021-09-20 15:35:00,49.17,49.25,49.16,49.21,252650.0,45.0908,45.1641,45.0816,45.1274,252650.0
2021-09-20 15:40:00,49.21,49.26,49.2,49.21,153490.0,45.1274,45.1733,45.1183,45.1274,153490.0
2021-09-20 15:45:00,49.2,49.24,49.09,49.21,262540.0,45.1183,45.1549,45.0174,45.1274,262540.0
2021-09-20 15:50:00,49.22,49.52,49.22,49.38,916820.0,45.1366,45.4117,45.1366,45.2833,916820.0
2021-09-20 15:55:00,49.4,49.57,49.4,49.5,1199520.0,45.3017,45.4576,45.3017,45.3934,1199520.0
2021-09-21 09:30:00,49.35,49.38,49.07,49.14,837240.0,45.5876,45.6154,45.329,45.3937,837240.0
2021-09-21 09:35:00,49.17,49.25,49.08,49.2,156760.0,45.4214,45.4953,45.3382,45.4491,156760.0
2021-09-21 09:40:00,49.17,49.21,49.07,49.11,74080.0,45.4214,45.4583,45.329,45.3659,74080.0
2021-09-21 09:45:00,49.2,49.29,49.17,49.26,375180.0,45.4491,45.5322,45.4214,45.5045,375180.0
2021-09-21 09:50:00,49.29,49.3,49.14,49.22,81000.0,45.5322,45.5415,45.3937,45.4676,81000.0
2021-09-21 09:55:00,49.2,49.23,49.02,49.1,116830.0,45.4491,45.4768,45.2828,45.3567,116830.0
2021-09-21 10:00:00,49.12,49.12,49.02,49.05,40770.0,45.3752,45.3752,45.2828,45.3105,40770.0
2021-09-21 10:05:00,49.09,49.1,48.97,48.97,53170.0,45.3475,45.3567,45.2366,45.2366,53170.0
2021-09-21 10:10:00,48.97,49.08,48.9,49.08,115350.0,45.2366,45.3382,45.1719,45.3382,115350.0
2021-09-21 10:15:00,49.07,49.1,48.97,49.06,83540.0,45.329,45.3567,45.2366,45.3197,83540.0
2021-09-21 10:20:00,49.08,49.08,48.97,48.98,25690.0,45.3382,45.3382,45.2366,45.2458,25690.0
2021-09-21 10:25:00,48.99,49.01,48.89,49.0,45070.0,45.2551,45.2736,45.1627,45.2643,45070.0
2021-09-21 10:30:00,49.03,49.06,48.91,48.95,43340.0,45.292,45.3197,45.1812,45.2181,43340.0
2021-09-21 10:35:00,48.92,48.99,48.92,48.98,63150.0,45.1904,45.2551,45.1904,45.2458,63150.0
2021-09-21 10:40:00,48.99,48.99,48.91,48.95,54180.0,45.2551,45.2551,45.1812,45.2181,54180.0
2021-09-21 10:45:00,48.94,48.94,48.77,48.8,64790.0,45.2089,45.2089,45.0519,45.0796,64790.0
2021-09-21 10:50:00,48.79,48.81,48.7,48.76,48760.0,45.0703,45.0888,44.9872,45.0426,48760.0
2021-09-21 10:55:00,48.78,48.88,48.77,48.85,63910.0,45.0611,45.1535,45.0519,45.1258,63910.0
2021-09-21 11:00:00,48.85,48.9,48.79,48.9,64240.0,45.1258,45.1719,45.0703,45.1719,64240.0
2021-09-21 11:05:00,48.9,49.1,48.9,49.06,57520.0,45.1719,45.3567,45.1719,45.3197,57520.0
2021-09-21 11:10:00,49.08,49.19,49.04,49.19,99890.0,45.3382,45.4398,45.3013,45.4398,99890.0
2021-09-21 11:15:00,49.19,49.23,49.17,49.17,36310.0,45.4398,45.4768,45.4214,45.4214,36310.0
2021-09-21 11:20:00,49.2,49.24,49.18,49.22,42410.0,45.4491,45.486,45.4306,45.4676,42410.0
2021-09-21 11:25:00,49.23,49.27,49.08,49.11,172280.0,45.4768,45.5137,45.3382,45.3659,172280.0
2021-09-21 11:30:00,49.12,49.29,49.11,49.29,114710.0,45.3752,45.5322,45.3659,45.5322,114710.0
2021-09-21 11:35:00,49.31,49.32,49.26,49.28,42900.0,45.5507,45.5599,45.5045,45.523,42900.0
2021-09-21 11:40:00,49.25,49.29,49.22,49.28,32010.0,45.4953,45.5322,45.4676,45.523,32010.0
2021-09-21 11:45:00,49.31,49.32,49.22,49.23,40210.0,45.5507,45.5599,45.4676,45.4768,40210.0
2021-09-21 11:50:00,49.23,49.25,49.21,49.23,56750.0,45.4768,45.4953,45.4583,45.4768,56750.0
2021-09-21 11:55:00,49.23,49.23,49.14,49.17,86250.0,45.4768,45.4768,45.3937,45.4214,86250.0
2021-09-21 12:00:00,49.19,49.24,49.14,49.2,154810.0,45.4398,45.486,45.3937,45.4491,154810.0
2021-09-21 12:05:00,49.21,49.27,49.21,49.24,28000.0,45.4583,45.5137,45.4583,45.486,28000.0
2021-09-21 12:10:00,49.24,49.25,49.2,49.23,103710.0,45.486,45.4953,45.4491,45.4768,103710.0
2021-09-21 12:15:00,49.23,49.24,49.17,49.18,49640.0,45.4768,45.486,45.4214,45.4306,49640.0
2021-09-21 12:20:00,49.17,49.22,49.17,49.22,35500.0,45.4214,45.4676,45.4214,45.4676,35500.0
2021-09-21 12:25:00,49.24,49.24,49.17,49.18,58300.0,45.486,45.486,45.4214,45.4306,58300.0
2021-09-21 12:30:00,49.17,49.21,49.15,49.21,18110.0,45.4214,45.4583,45.4029,45.4583,18110.0
2021-09-21 12:35:00,49.22,49.28,49.22,49.25,19070.0,45.4676,45.523,45.4676,45.4953,19070.0
2021-09-21 12:40:00,49.25,49.25,49.22,49.23,27900.0,45.4953,45.4953,45.4676,45.4768,27900.0
2021-09-21 12:45:00,49.21,49.23,49.2,49.23,18400.0,45.4583,45.4768,45.4491,45.4768,18400.0
2021-09-21 12:50:00,49.22,49.22,49.07,49.13,54000.0,45.4676,45.4676,45.329,45.3844,54000.0
2021-09-21 12:55:00,49.16,49.18,49.16,49.18,18100.0,45.4121,45.4306,45.4121,45.4306,18100.0
2021-09-21 13:00:00,49.19,49.22,49.12,49.13,30920.0,45.4398,45.4676,45.3752,45.3844,30920.0
2021-09-21 13:05:00,49.16,49.19,49.12,49.12,41960.0,45.4121,45.4398,45.3752,45.3752,41960.0
2021-09-21 13:10:00,49.12,49.13,49.1,49.11,19110.0,45.3752,45.3844,45.3567,45.3659,19110.0
2021-09-21 13:15:00,49.12,49.16,49.12,49.15,19800.0,45.3752,45.4121,45.3752,45.4029,19800.0
2021-09-21 13:20:00,49.16,49.18,49.06,49.06,34080.0,45.4121,45.4306,45.3197,45.3197,34080.0
2021-09-21 13:25:00,49.04,49.08,49.03,49.05,26140.0,45.3013,45.3382,45.292,45.3105,26140.0
2021-09-21 13:30:00,49.04,49.07,49.04,49.05,12000.0,45.3013,45.329,45.3013,45.3105,12000.0
2021-09-21 13:35:00,49.05,49.09,49.02,49.09,26260.0,45.3105,45.3475,45.2828,45.3475,26260.0
2021-09-21 13:40:00,49.1,49.12,49.07,49.07,40110.0,45.3567,45.3752,45.329,45.329,40110.0
2021-09-21 13:45:00,49.1,49.19,49.06,49.15,52230.0,45.3567,45.4398,45.3197,45.4029,52230.0
2021-09-21 13:50:00,49.16,49.2,49.06,49.06,65490.0,45.4121,45.4491,45.3197,45.3197,65490.0
2021-09-21 13:55:00,49.09,49.12,49.08,49.12,18390.0,45.3475,45.3752,45.3382,45.3752,18390.0
2021-09-21 14:00:00,49.14,49.21,49.14,49.2,48980.0,45.3937,45.4583,45.3937,45.4491,48980.0
2021-09-21 14:05:00,49.22,49.22,49.19,49.21,18270.0,45.4676,45.4676,45.4398,45.4583,18270.0
2021-09-21 14:10:00,49.2,49.22,49.18,49.22,14230.0,45.4491,45.4676,45.4306,45.4676,14230.0
2021-09-21 14:15:00,49.15,49.18,49.15,49.15,19030.0,45.4029,45.4306,45.4029,45.4029,19030.0
2021-09-21 14:20:00,49.14,49.17,49.06,49.07,79430.0,45.3937,45.4214,45.3197,45.329,79430.0
2021-09-21 14:25:00,49.07,49.07,49.04,49.05,9520.0,45.329,45.329,45.3013,45.3105,9520.0
2021-09-21 14:30:00,49.07,49.11,49.07,49.08,34230.0,45.329,45.3659,45.329,45.3382,34230.0
2021-09-21 14:35:00,49.09,49.13,49.08,49.13,10000.0,45.3475,45.3844,45.3382,45.3844,10000.0
2021-09-21 14:40:00,49.12,49.14,49.11,49.13,38000.0,45.3752,45.3937,45.3659,45.3844,38000.0
2021-09-21 14:45:00,49.1,49.16,49.1,49.15,39200.0,45.3567,45.4121,45.3567,45.4029,39200.0
2021-09-21 14:50:00,49.18,49.3,49.18,49.28,130230.0,45.4306,45.5415,45.4306,45.523,130230.0
2021-09-21 14:55:00,49.29,49.29,49.21,49.22,18520.0,45.5322,45.5322,45.4583,45.4676,18520.0
2021-09-21 15:00:00,49.23,49.3,49.23,49.24,50560.0,45.4768,45.5415,45.4768,45.486,50560.0
2021-09-21 15:05:00,49.26,49.28,49.23,49.25,52290.0,45.5045,45.523,45.4768,45.4953,52290.0
2021-09-21 15:10:00,49.26,49.29,49.21,49.29,46240.0,45.5045,45.5322,45.4583,45.5322,46240.0
2021-09-21 15:15:00,49.28,49.33,49.2,49.2,110410.0,45.523,45.5692,45.4491,45.4491,110410.0
2021-09-21 15:20:00,49.18,49.29,49.18,49.27,53880.0,45.4306,45.5322,45.4306,45.5137,53880.0
2021-09-21 15:25:00,49.26,49.3,49.24,49.27,85980.0,45.5045,45.5415,45.486,45.5137,85980.0
2021-09-21 15:30:00,49.27,49.3,49.25,49.27,183820.0,45.5137,45.5415,45.4953,45.5137,183820.0
2021-09-21 15:35:00,49.28,49.29,49.24,49.25,113910.0,45.523,45.5322,45.486,45.4953,113910.0
2021-09-21 15:40:00,49.23,49.29,49.22,49.24,115450.0,45.4768,45.5322,45.4676,45.486,115450.0
2021-09-21 15:45:00,49.22,49.22,49.14,49.17,112840.0,45.4676,45.4676,45.3937,45.4214,112840.0
2021-09-21 15:50:00,49.19,49.35,49.17,49.22,614260.0,45.4398,45.5876,45.4214,45.4676,614260.0
2021-09-21 15:55:00,49.23,49.23,49.07,49.07,659370.0,45.4768,45.4768,45.329,45.329,659370.0
2021-09-22 09:30:00,49.46,49.6,49.22,49.35,303410.0,45.6893,45.8186,45.4676,45.5876,303410.0
2021-09-22 09:35:00,49.35,49.4,49.25,49.29,44460.0,45.5876,45.6338,45.4953,45.5322,44460.0
2021-09-22 09:40:00,49.3,49.37,49.29,49.3,77350.0,45.5415,45.6061,45.5322,45.5415,77350.0
2021-09-22 09:45:00,49.33,49.48,49.3,49.45,128960.0,45.5692,45.7077,45.5415,45.68,128960.0
2021-09-22 09:50:00,49.45,49.63,49.44,49.61,72480.0,45.68,45.8463,45.6708,45.8278,72480.0
2021-09-22 09:55:00,49.63,49.77,49.63,49.77,101480.0,45.8463,45.9756,45.8463,45.9756,101480.0
2021-09-22 10:00:00,49.78,49.88,49.73,49.81,57410.0,45.9849,46.0772,45.9387,46.0126,57410.0
2021-09-22 10:05:00,49.79,49.9,49.79,49.87,23450.0,45.9941,46.0957,45.9941,46.068,23450.0
2021-09-22 10:10:00,49.87,49.87,49.73,49.8,66100.0,46.068,46.068,45.9387,46.0033,66100.0
2021-09-22 10:15:00,49.83,49.9,49.82,49.89,78830.0,46.031,46.0957,46.0218,46.0865,78830.0
2021-09-22 10:20:00,49.88,49.88,49.81,49.85,10320.0,46.0772,46.0772,46.0126,46.0495,10320.0
2021-09-22 10:25:00,49.84,49.87,49.77,49.77,33310.0,46.0403,46.068,45.9756,45.9756,33310.0
2021-09-22 10:30:00,49.79,49.87,49.79,49.85,52510.0,45.9941,46.068,45.9941,46.0495,52510.0
2021-09-22 10:35:00,49.84,49.86,49.81,49.86,30720.0,46.0403,46.0588,46.0126,46.0588,30720.0
2021-09-22 10:40:00,49.86,49.88,49.82,49.83,32030.0,46.0588,46.0772,46.0218,46.031,32030.0
2021-09-22 10:45:00,49.83,49.85,49.82,49.85,17000.0,46.031,46.0495,46.0218,46.0495,17000.0
2021-09-22 10:50:00,49.87,49.88,49.78,49.8,27660.0,46.068,46.0772,45.9849,46.0033,27660.0
2021-09-22 10:55:00,49.82,49.89,49.82,49.89,65940.0,46.0218,46.0865,46.0218,46.0865,65940.0
2021-09-22 11:00:00,49.88,49.94,49.88,49.91,59360.0,46.0772,46.1327,46.0772,46.1049,59360.0
2021-09-22 11:05:00,49.92,50.0,49.92,49.94,171380.0,46.1142,46.1881,46.1142,46.1327,171380.0
2021-09-22 11:10:00,49.92,49.94,49.87,49.88,33260.0,46.1142,46.1327,46.068,46.0772,33260.0
2021-09-22 11:15:00,49.9,49.9,49.85,49.85,14030.0,46.0957,46.0957,46.0495,46.0495,14030.0
2021-09-22 11:20:00,49.85,49.87,49.81,49.84,223140.0,46.0495,46.068,46.0126,46.0403,223140.0
2021-09-22 11:25:00,49.85,49.88,49.85,49.86,21550.0,46.0495,46.0772,46.0495,46.0588,21550.0
2021-09-22 11:30:00,49.87,49.95,49.87,49.92,19130.0,46.068,46.1419,46.068,46.1142,19130.0
2021-09-22 11:35:00,49.91,49.94,49.88,49.94,34910.0,46.1049,46.1327,46.0772,46.1327,34910.0
2021-09-22 11:40:00,49.94,49.98,49.93,49.98,34360.0,46.1327,46.1696,46.1234,46.1696,34360.0
2021-09-22 11:45:00,49.98,50.01,49.97,49.97,65050.0,46.1696,46.1973,46.1604,46.1604,65050.0
2021-09-22 11:50:00,49.99,50.06,49.93,50.01,128590.0,46.1788,46.2435,46.1234,46.1973,128590.0
2021-09-22 11:55:00,50.01,50.09,50.01,50.07,55050.0,46.1973,46.2712,46.1973,46.2527,55050.0
2021-09-22 12:00:00,50.09,50.09,50.04,50.09,41710.0,46.2712,46.2712,46.225,46.2712,41710.0
2021-09-22 12:05:00,50.09,50.1,50.0,50.02,43380.0,46.2712,46.2805,46.1881,46.2066,43380.0
2021-09-22 12:10:00,49.99,50.05,49.99,50.03,22350.0,46.1788,46.2343,46.1788,46.2158,22350.0
2021-09-22 12:15:00,50.04,50.05,50.02,50.03,34960.0,46.225,46.2343,46.2066,46.2158,34960.0
2021-09-22 12:20:00,50.02,50.1,50.02,50.06,69750.0,46.2066,46.2805,46.2066,46.2435,69750.0
2021-09-22 12:25:00,50.08,50.1,50.07,50.07,35600.0,46.262,46.2805,46.2527,46.2527,35600.0
2021-09-22 12:30:00,50.08,50.11,50.08,50.1,112040.0,46.262,46.2897,46.262,46.2805,112040.0
2021-09-22 12:35:00,50.11,50.16,50.09,50.09,49840.0,46.2897,46.3359,46.2712,46.2712,49840.0
2021-09-22 12:40:00,50.1,50.12,50.05,50.06,27480.0,46.2805,46.2989,46.2343,46.2435,27480.0
2021-09-22 12:45:00,50.07,50.07,50.01,50.02,73100.0,46.2527,46.2527,46.1973,46.2066,73100.0
2021-09-22 12:50:00,50.02,50.05,49.99,49.99,67480.0,46.2066,46.2343,46.1788,46.1788,67480.0
2021-09-22 12:55:00,50.0,50.03,49.99,50.03,84480.0,46.1881,46.2158,46.1788,46.2158,84480.0
2021-09-22 13:00:00,50.02,50.03,49.97,49.97,28120.0,46.2066,46.2158,46.1604,46.1604,28120.0
2021-09-22 13:05:00,49.99,50.01,49.96,49.99,20480.0,46.1788,46.1973,46.1511,46.1788,20480.0
2021-09-22 13:10:00,49.97,49.99,49.97,49.99,13380.0,46.1604,46.1788,46.1604,46.1788,13380.0
2021-09-22 13:15:00,49.99,49.99,49.97,49.98,9650.0,46.1788,46.1788,46.1604,46.1696,9650.0
2021-09-22 13:20:00,49.99,50.01,49.98,49.98,32230.0,46.1788,46.1973,46.1696,46.1696,32230.0
2021-09-22 13:25:00,50.0,50.03,50.0,50.03,35770.0,46.1881,46.2158,46.1881,46.2158,35770.0
2021-09-22 13:30:00,50.04,50.06,50.02,50.02,38590.0,46.225,46.2435,46.2066,46.2066,38590.0
2021-09-22 13:35:00,50.01,50.02,49.96,49.99,20660.0,46.1973,46.2066,46.1511,46.1788,20660.0
2021-09-22 13:40:00,49.98,50.0,49.97,50.0,23490.0,46.1696,46.1881,46.1604,46.1881,23490.0
2021-09-22 13:45:00,50.01,50.01,49.97,49.98,35170.0,46.1973,46.1973,46.1604,46.1696,35170.0
2021-09-22 13:50:00,49.98,50.01,49.94,49.99,87200.0,46.1696,46.1973,46.1327,46.1788,87200.0
2021-09-22 13:55:00,49.99,50.05,49.98,50.05,32750.0,46.1788,46.2343,46.1696,46.2343,32750.0
2021-09-22 14:00:00,50.03,50.18,49.83,50.15,102090.0,46.2158,46.3544,46.031,46.3266,102090.0
2021-09-22 14:05:00,50.15,50.17,50.05,50.1,26190.0,46.3266,46.3451,46.2343,46.2805,26190.0
2021-09-22 14:10:00,50.16,50.23,50.16,50.23,70120.0,46.3359,46.4006,46.3359,46.4006,70120.0
2021-09-22 14:15:00,50.24,50.3,50.22,50.23,99950.0,46.4098,46.4652,46.3913,46.4006,99950.0
2021-09-22 14:20:00,50.23,50.25,50.17,50.2,48660.0,46.4006,46.419,46.3451,46.3728,48660.0
2021-09-22 14:25:00,50.2,50.23,50.18,50.23,37330.0,46.3728,46.4006,46.3544,46.4006,37330.0
2021-09-22 14:30:00,50.22,50.26,50.16,50.22,121010.0,46.3913,46.4283,46.3359,46.3913,121010.0
2021-09-22 14:35:00,50.21,50.23,50.1,50.11,78300.0,46.3821,46.4006,46.2805,46.2897,78300.0
2021-09-22 14:40:00,50.08,50.08,49.97,49.98,85420.0,46.262,46.262,46.1604,46.1696,85420.0
2021-09-22 14:45:00,49.96,49.98,49.83,49.85,56980.0,46.1511,46.1696,46.031,46.0495,56980.0
2021-09-22 14:50:00,49.83,49.89,49.74,49.87,72930.0,46.031,46.0865,45.9479,46.068,72930.0
2021-09-22 14:55:00,49.87,49.87,49.78,49.84,36000.0,46.068,46.068,45.9849,46.0403,36000.0
2021-09-22 15:00:00,49.83,49.9,49.8,49.86,41710.0,46.031,46.0957,46.0033,46.0588,41710.0
2021-09-22 15:05:00,49.85,49.91,49.8,49.91,94270.0,46.0495,46.1049,46.0033,46.1049,94270.0
2021-09-22 15:10:00,49.92,50.07,49.89,50.05,46580.0,46.1142,46.2527,46.0865,46.2343,46580.0
2021-09-22 15:15:00,50.06,50.19,50.06,50.19,49000.0,46.2435,46.3636,46.2435,46.3636,49000.0
2021-09-22 15:20:00,50.18,50.24,50.15,50.2,64020.0,46.3544,46.4098,46.3266,46.3728,64020.0
2021-09-22 15:25:00,50.2,50.24,50.16,50.18,143500.0,46.3728,46.4098,46.3359,46.3544,143500.0
2021-09-22 15:30:00,50.18,50.2,50.15,50.19,113260.0,46.3544,46.3728,46.3266,46.3636,113260.0
2021-09-22 15:35:00,50.18,50.24,50.17,50.24,117300.0,46.3544,46.4098,46.3451,46.4098,117300.0
2021-09-22 15:40:00,50.22,50.24,50.16,50.21,229310.0,46.3913,46.4098,46.3359,46.3821,229310.0
2021-09-22 15:45:00,50.22,50.23,50.03,50.03,342540.0,46.3913,46.4006,46.2158,46.2158,342540.0
2021-09-22 15:50:00,50.02,50.09,49.95,50.06,452030.0,46.2066,46.2712,46.1419,46.2435,452030.0
2021-09-22 15:55:00,50.06,50.09,49.97,50.07,923690.0,46.2435,46.2712,46.1604,46.2527,923690.0
2021-09-23 09:30:00,50.18,50.28,50.08,50.18,269660.0,46.3544,46.4467,46.262,46.3544,269660.0
2021-09-23 09:35:00,50.09,50.42,50.06,50.38,98350.0,46.2712,46.5761,46.2435,46.5391,98350.0
2021-09-23 09:40:00,50.43,50.47,50.36,50.45,60140.0,46.5853,46.6223,46.5206,46.6038,60140.0
2021-09-23 09:45:00,50.46,50.55,50.45,50.51,73270.0,46.613,46.6962,46.6038,46.6592,73270.0
2021-09-23 09:50:00,50.54,50.59,50.5,50.56,85480.0,46.6869,46.7331,46.65,46.7054,85480.0
2021-09-23 09:55:00,50.57,50.6,50.4,50.44,83230.0,46.7146,46.7423,46.5576,46.5945,83230.0
2021-09-23 10:00:00,50.44,50.72,50.44,50.69,106510.0,46.5945,46.8532,46.5945,46.8255,106510.0
2021-09-23 10:05:00,50.68,50.73,50.62,50.62,64630.0,46.8162,46.8624,46.7608,46.7608,64630.0
2021-09-23 10:10:00,50.63,50.69,50.63,50.63,43420.0,46.7701,46.8255,46.7701,46.7701,43420.0
2021-09-23 10:15:00,50.66,50.69,50.53,50.53,74330.0,46.7978,46.8255,46.6777,46.6777,74330.0
2021-09-23 10:20:00,50.56,50.58,50.53,50.54,110370.0,46.7054,46.7239,46.6777,46.6869,110370.0
2021-09-23 10:25:00,50.59,50.63,50.58,50.6,56440.0,46.7331,46.7701,46.7239,46.7423,56440.0
2021-09-23 10:30:00,50.6,50.62,50.57,50.6,50120.0,46.7423,46.7608,46.7146,46.7423,50120.0
2021-09-23 10:35:00,50.58,50.61,50.44,50.47,114180.0,46.7239,46.7516,46.5945,46.6223,114180.0
2021-09-23 10:40:00,50.49,50.51,50.42,50.47,65610.0,46.6407,46.6592,46.5761,46.6223,65610.0
2021-09-23 10:45:00,50.48,50.5,50.41,50.45,30220.0,46.6315,46.65,46.5668,46.6038,30220.0
2021-09-23 10:50:00,50.43,50.47,50.42,50.46,94310.0,46.5853,46.6223,46.5761,46.613,94310.0
2021-09-23 10:55:00,50.47,50.47,50.39,50.4,45560.0,46.6223,46.6223,46.5484,46.5576,45560.0
2021-09-23 11:00:00,50.41,50.41,50.28,50.29,43600.0,46.5668,46.5668,46.4467,46.456,43600.0
2021-09-23 11:05:00,50.3,50.34,50.22,50.22,103340.0,46.4652,46.5022,46.3913,46.3913,103340.0
2021-09-23 11:10:00,50.21,50.29,50.2,50.24,35180.0,46.3821,46.456,46.3728,46.4098,35180.0
2021-09-23 11:15:00,50.24,50.3,50.24,50.27,93330.0,46.4098,46.4652,46.4098,46.4375,93330.0
2021-09-23 11:20:00,50.27,50.27,50.18,50.21,116660.0,46.4375,46.4375,46.3544,46.3821,116660.0
2021-09-23 11:25:00,50.2,50.28,50.2,50.26,126000.0,46.3728,46.4467,46.3728,46.4283,126000.0
2021-09-23 11:30:00,50.24,50.38,50.24,50.38,105480.0,46.4098,46.5391,46.4098,46.5391,105480.0
2021-09-23 11:35:00,50.37,50.38,50.33,50.38,67700.0,46.5299,46.5391,46.4929,46.5391,67700.0
2021-09-23 11:40:00,50.37,50.4,50.33,50.34,422130.0,46.5299,46.5576,46.4929,46.5022,422130.0
2021-09-23 11:45:00,50.34,50.36,50.33,50.35,175010.0,46.5022,46.5206,46.4929,46.5114,175010.0
2021-09-23 11:50:00,50.35,50.4,50.32,50.4,156120.0,46.5114,46.5576,46.4837,46.5576,156120.0
2021-09-23 11:55:00,50.4,50.53,50.39,50.53,102880.0,46.5576,46.6777,46.5484,46.6777,102880.0
2021-09-23 12:00:00,50.55,50.55,50.45,50.45,46140.0,46.6962,46.6962,46.6038,46.6038,46140.0
2021-09-23 12:05:00,50.44,50.46,50.39,50.43,28320.0,46.5945,46.613,46.5484,46.5853,28320.0
2021-09-23 12:10:00,50.43,50.51,50.41,50.48,41620.0,46.5853,46.6592,46.5668,46.6315,41620.0
2021-09-23 12:15:00,50.49,50.51,50.46,50.51,48260.0,46.6407,46.6592,46.613,46.6592,48260.0
2021-09-23 12:20:00,50.49,50.54,50.48,50.52,77180.0,46.6407,46.6869,46.6315,46.6684,77180.0
2021-09-23 12:25:00,50.51,50.51,50.45,50.46,42770.0,46.6592,46.6592,46.6038,46.613,42770.0
2021-09-23 12:30:00,50.47,50.5,50.47,50.48,4000.0,46.6223,46.65,46.6223,46.6315,4000.0
2021-09-23 12:35:00,50.49,50.53,50.47,50.47,22100.0,46.6407,46.6777,46.6223,46.6223,22100.0
2021-09-23 12:40:00,50.51,50.51,50.45,50.45,16000.0,46.6592,46.6592,46.6038,46.6038,16000.0
2021-09-23 12:45:00,50.49,50.49,50.42,50.47,80710.0,46.6407,46.6407,46.5761,46.6223,80710.0
2021-09-23 12:50:00,50.46,50.48,50.41,50.45,43560.0,46.613,46.6315,46.5668,46.6038,43560.0
2021-09-23 12:55:00,50.46,50.49,50.44,50.46,43710.0,46.613,46.6407,46.5945,46.613,43710.0
2021-09-23 13:00:00,50.45,50.48,50.41,50.48,20000.0,46.6038,46.6315,46.5668,46.6315,20000.0
2021-09-23 13:05:00,50.46,50.51,50.46,50.48,24740.0,46.613,46.6592,46.613,46.6315,24740.0
2021-09-23 13:10:00,50.49,50.5,50.45,50.49,42630.0,46.6407,46.65,46.6038,46.6407,42630.0
2021-09-23 13:15:00,50.49,50.51,50.46,50.47,43140.0,46.6407,46.6592,46.613,46.6223,43140.0
2021-09-23 13:20:00,50.46,50.49,50.46,50.48,28300.0,46.613,46.6407,46.613,46.6315,28300.0
2021-09-23 13:25:00,50.48,50.51,50.46,50.5,81650.0,46.6315,46.6592,46.613,46.65,81650.0
2021-09-23 13:30:00,50.5,50.52,50.49,50.5,49500.0,46.65,46.6684,46.6407,46.65,49500.0
2021-09-23 13:35:00,50.52,50.53,50.52,50.52,21000.0,46.6684,46.6777,46.6684,46.6684,21000.0
2021-09-23 13:40:00,50.55,50.57,50.53,50.53,33700.0,46.6962,46.7146,46.6777,46.6777,33700.0
2021-09-23 13:45:00,50.55,50.55,50.51,50.54,20620.0,46.6962,46.6962,46.6592,46.6869,20620.0
2021-09-23 13:50:00,50.54,50.58,50.54,50.57,20830.0,46.6869,46.7239,46.6869,46.7146,20830.0
2021-09-23 13:55:00,50.58,50.61,50.58,50.59,23420.0,46.7239,46.7516,46.7239,46.7331,23420.0
2021-09-23 14:00:00,50.59,50.6,50.55,50.55,60700.0,46.7331,46.7423,46.6962,46.6962,60700.0
2021-09-23 14:05:00,50.54,50.54,50.51,50.53,15640.0,46.6869,46.6869,46.6592,46.6777,15640.0
2021-09-23 14:10:00,50.53,50.53,50.5,50.52,19530.0,46.6777,46.6777,46.65,46.6684,19530.0
2021-09-23 14:15:00,50.51,50.52,50.51,50.51,14000.0,46.6592,46.6684,46.6592,46.6592,14000.0
2021-09-23 14:20:00,50.53,50.54,50.51,50.52,29020.0,46.6777,46.6869,46.6592,46.6684,29020.0
2021-09-23 14:25:00,50.51,50.51,50.49,50.5,19780.0,46.6592,46.6592,46.6407,46.65,19780.0
2021-09-23 14:30:00,50.5,50.53,50.45,50.45,33180.0,46.65,46.6777,46.6038,46.6038,33180.0
2021-09-23 14:35:00,50.43,50.45,50.41,50.42,27120.0,46.5853,46.6038,46.5668,46.5761,27120.0
2021-09-23 14:40:00,50.41,50.43,50.39,50.4,42380.0,46.5668,46.5853,46.5484,46.5576,42380.0
2021-09-23 14:45:00,50.41,50.43,50.39,50.39,20000.0,46.5668,46.5853,46.5484,46.5484,20000.0
2021-09-23 14:50:00,50.41,50.45,50.41,50.43,24990.0,46.5668,46.6038,46.5668,46.5853,24990.0
2021-09-23 14:55:00,50.43,50.46,50.42,50.45,37150.0,46.5853,46.613,46.5761,46.6038,37150.0
2021-09-23 15:00:00,50.45,50.45,50.4,50.41,20570.0,46.6038,46.6038,46.5576,46.5668,20570.0
2021-09-23 15:05:00,50.45,50.45,50.42,50.43,24270.0,46.6038,46.6038,46.5761,46.5853,24270.0
2021-09-23 15:10:00,50.44,50.44,50.4,50.41,27430.0,46.5945,46.5945,46.5576,46.5668,27430.0
2021-09-23 15:15:00,50.39,50.42,50.38,50.41,41510.0,46.5484,46.5761,46.5391,46.5668,41510.0
2021-09-23 15:20:00,50.4,50.44,50.4,50.43,23410.0,46.5576,46.5945,46.5576,46.5853,23410.0
2021-09-23 15:25:00,50.42,50.44,50.42,50.43,46020.0,46.5761,46.5945,46.5761,46.5853,46020.0
2021-09-23 15:30:00,50.44,50.48,50.43,50.48,45880.0,46.5945,46.6315,46.5853,46.6315,45880.0
2021-09-23 15:35:00,50.48,50.51,50.47,50.5,37330.0,46.6315,46.6592,46.6223,46.65,37330.0
2021-09-23 15:40:00,50.51,50.51,50.48,50.49,81020.0,46.6592,46.6592,46.6315,46.6407,81020.0
2021-09-23 15:45:00,50.49,50.52,50.45,50.5,96560.0,46.6407,46.6684,46.6038,46.65,96560.0
2021-09-23 15:50:00,50.49,50.49,50.38,50.48,239200.0,46.6407,46.6407,46.5391,46.6315,239200.0
2021-09-23 15:55:00,50.49,50.49,50.42,50.43,396290.0,46.6407,46.6407,46.5761,46.5853,396290.0
2021-09-24 09:30:00,50.21,50.35,50.08,50.31,299020.0,46.3821,46.5114,46.262,46.4745,299020.0
2021-09-24 09:35:00,50.26,50.35,50.18,50.19,141540.0,46.4283,46.5114,46.3544,46.3636,141540.0
2021-09-24 09:40:00,50.23,50.33,50.23,50.31,80330.0,46.4006,46.4929,46.4006,46.4745,80330.0
2021-09-24 09:45:00,50.3,50.3,50.13,50.16,60880.0,46.4652,46.4652,46.3082,46.3359,60880.0
2021-09-24 09:50:00,50.18,50.29,50.16,50.23,105180.0,46.3544,46.456,46.3359,46.4006,105180.0
2021-09-24 09:55:00,50.23,50.35,50.21,50.32,235120.0,46.4006,46.5114,46.3821,46.4837,235120.0
2021-09-24 10:00:00,50.35,50.4,50.26,50.32,163800.0,46.5114,46.5576,46.4283,46.4837,163800.0
2021-09-24 10:05:00,50.31,50.34,50.23,50.25,68140.0,46.4745,46.5022,46.4006,46.419,68140.0
2021-09-24 10:10:00,50.27,50.28,50.19,50.22,114420.0,46.4375,46.4467,46.3636,46.3913,114420.0
2021-09-24 10:15:00,50.23,50.31,50.23,50.27,135000.0,46.4006,46.4745,46.4006,46.4375,135000.0
2021-09-24 10:20:00,50.27,50.43,50.27,50.38,55810.0,46.4375,46.5853,46.4375,46.5391,55810.0
2021-09-24 10:25:00,50.38,50.38,50.3,50.3,25360.0,46.5391,46.5391,46.4652,46.4652,25360.0
2021-09-24 10:30:00,50.32,50.35,50.27,50.27,35000.0,46.4837,46.5114,46.4375,46.4375,35000.0
2021-09-24 10:35:00,50.29,50.32,50.25,50.3,20880.0,46.456,46.4837,46.419,46.4652,20880.0
2021-09-24 10:40:00,50.28,50.36,50.25,50.25,43330.0,46.4467,46.5206,46.419,46.419,43330.0
2021-09-24 10:45:00,50.26,50.26,50.16,50.16,48210.0,46.4283,46.4283,46.3359,46.3359,48210.0
2021-09-24 10:50:00,50.16,50.19,50.13,50.17,35290.0,46.3359,46.3636,46.3082,46.3451,35290.0
2021-09-24 10:55:00,50.18,50.24,50.17,50.21,21380.0,46.3544,46.4098,46.3451,46.3821,21380.0
2021-09-24 11:00:00,50.24,50.36,50.24,50.36,34000.0,46.4098,46.5206,46.4098,46.5206,34000.0
2021-09-24 11:05:00,50.38,50.42,50.35,50.42,16340.0,46.5391,46.5761,46.5114,46.5761,16340.0
2021-09-24 11:10:00,50.41,50.41,50.36,50.38,19330.0,46.5668,46.5668,46.5206,46.5391,19330.0
2021-09-24 11:15:00,50.38,50.4,50.36,50.38,24030.0,46.5391,46.5576,46.5206,46.5391,24030.0
2021-09-24 11:20:00,50.35,50.37,50.35,50.37,24990.0,46.5114,46.5299,46.5114,46.5299,24990.0
2021-09-24 11:25:00,50.34,50.35,50.25,50.27,48410.0,46.5022,46.5114,46.419,46.4375,48410.0
2021-09-24 11:30:00,50.28,50.32,50.24,50.32,24170.0,46.4467,46.4837,46.4098,46.4837,24170.0
2021-09-24 11:35:00,50.27,50.27,50.22,50.25,44740.0,46.4375,46.4375,46.3913,46.419,44740.0
2021-09-24 11:40:00,50.27,50.32,50.26,50.28,110690.0,46.4375,46.4837,46.4283,46.4467,110690.0
2021-09-24 11:45:00,50.31,50.33,50.28,50.31,15470.0,46.4745,46.4929,46.4467,46.4745,15470.0
2021-09-24 11:50:00,50.31,50.39,50.3,50.39,10000.0,46.4745,46.5484,46.4652,46.5484,10000.0
2021-09-24 11:55:00,50.38,50.42,50.36,50.4,22550.0,46.5391,46.5761,46.5206,46.5576,22550.0
2021-09-24 12:00:00,50.41,50.41,50.38,50.38,29140.0,46.5668,46.5668,46.5391,46.5391,29140.0
2021-09-24 12:05:00,50.4,50.4,50.35,50.35,8940.0,46.5576,46.5576,46.5114,46.5114,8940.0
2021-09-24 12:10:00,50.34,50.4,50.33,50.4,30100.0,46.5022,46.5576,46.4929,46.5576,30100.0
2021-09-24 12:15:00,50.38,50.41,50.37,50.37,27150.0,46.5391,46.5668,46.5299,46.5299,27150.0
2021-09-24 12:20:00,50.4,50.41,50.36,50.36,23740.0,46.5576,46.5668,46.5206,46.5206,23740.0
2021-09-24 12:25:00,50.37,50.38,50.35,50.35,36710.0,46.5299,46.5391,46.5114,46.5114,36710.0
2021-09-24 12:30:00,50.37,50.38,50.36,50.36,23530.0,46.5299,46.5391,46.5206,46.5206,23530.0
2021-09-24 12:35:00,50.34,50.36,50.32,50.32,36480.0,46.5022,46.5206,46.4837,46.4837,36480.0
2021-09-24 12:40:00,50.32,50.34,50.31,50.32,40000.0,46.4837,46.5022,46.4745,46.4837,40000.0
2021-09-24 12:45:00,50.32,50.33,50.31,50.32,36360.0,46.4837,46.4929,46.4745,46.4837,36360.0
2021-09-24 12:50:00,50.31,50.31,50.27,50.29,48420.0,46.4745,46.4745,46.4375,46.456,48420.0
2021-09-24 12:55:00,50.29,50.34,50.29,50.34,15740.0,46.456,46.5022,46.456,46.5022,15740.0
2021-09-24 13:00:00,50.32,50.37,50.32,50.36,55010.0,46.4837,46.5299,46.4837,46.5206,55010.0
2021-09-24 13:05:00,50.33,50.38,50.33,50.38,14640.0,46.4929,46.5391,46.4929,46.5391,14640.0
2021-09-24 13:10:00,50.38,50.41,50.36,50.39,44000.0,46.5391,46.5668,46.5206,46.5484,44000.0
2021-09-24 13:15:00,50.4,50.4,50.35,50.36,44560.0,46.5576,46.5576,46.5114,46.5206,44560.0
2021-09-24 13:20:00,50.37,50.4,50.37,50.4,7000.0,46.5299,46.5576,46.5299,46.5576,7000.0
2021-09-24 13:25:00,50.39,50.43,50.39,50.43,18220.0,46.5484,46.5853,46.5484,46.5853,18220.0
2021-09-24 13:30:00,50.41,50.41,50.34,50.34,20000.0,46.5668,46.5668,46.5022,46.5022,20000.0
2021-09-24 13:35:00,50.34,50.38,50.34,50.37,10000.0,46.5022,46.5391,46.5022,46.5299,10000.0
2021-09-24 13:40:00,50.37,50.4,50.37,50.4,13670.0,46.5299,46.5576,46.5299,46.5576,13670.0
2021-09-24 13:45:00,50.41,50.41,50.38,50.39,17810.0,46.5668,46.5668,46.5391,46.5484,17810.0
2021-09-24 13:50:00,50.37,50.37,50.35,50.35,10000.0,46.5299,46.5299,46.5114,46.5114,10000.0
2021-09-24 13:55:00,50.35,50.35,50.32,50.33,19250.0,46.5114,46.5114,46.4837,46.4929,19250.0
2021-09-24 14:00:00,50.32,50.36,50.32,50.36,21980.0,46.4837,46.5206,46.4837,46.5206,21980.0
2021-09-24 14:05:00,50.37,50.38,50.36,50.36,15330.0,46.5299,46.5391,46.5206,46.5206,15330.0
2021-09-24 14:10:00,50.37,50.37,50.32,50.33,16250.0,46.5299,46.5299,46.4837,46.4929,16250.0
2021-09-24 14:15:00,50.33,50.35,50.33,50.35,2000.0,46.4929,46.5114,46.4929,46.5114,2000.0
2021-09-24 14:20:00,50.36,50.38,50.36,50.38,7700.0,46.5206,46.5391,46.5206,46.5391,7700.0
2021-09-24 14:25:00,50.39,50.39,50.38,50.38,2000.0,46.5484,46.5484,46.5391,46.5391,2000.0
2021-09-24 14:30:00,50.4,50.42,50.39,50.41,19060.0,46.5576,46.5761,46.5484,46.5668,19060.0
2021-09-24 14:35:00,50.4,50.41,50.39,50.39,13000.0,46.5576,46.5668,46.5484,46.5484,13000.0
2021-09-24 14:40:00,50.39,50.4,50.37,50.39,22810.0,46.5484,46.5576,46.5299,46.5484,22810.0
2021-09-24 14:45:00,50.38,50.39,50.37,50.38,19000.0,46.5391,46.5484,46.5299,46.5391,19000.0
2021-09-24 14:50:00,50.4,50.41,50.39,50.41,43980.0,46.5576,46.5668,46.5484,46.5668,43980.0
2021-09-24 14:55:00,50.42,50.45,50.41,50.45,28650.0,46.5761,46.6038,46.5668,46.6038,28650.0
2021-09-24 15:00:00,50.44,50.44,50.38,50.38,16000.0,46.5945,46.5945,46.5391,46.5391,16000.0
2021-09-24 15:05:00,50.36,50.36,50.32,50.36,35370.0,46.5206,46.5206,46.4837,46.5206,35370.0
2021-09-24 15:10:00,50.37,50.38,50.36,50.37,14000.0,46.5299,46.5391,46.5206,46.5299,14000.0
2021-09-24 15:15:00,50.37,50.39,50.35,50.38,65740.0,46.5299,46.5484,46.5114,46.5391,65740.0
2021-09-24 15:20:00,50.37,50.45,50.37,50.44,35460.0,46.5299,46.6038,46.5299,46.5945,35460.0
2021-09-24 15:25:00,50.44,50.44,50.38,50.38,13000.0,46.5945,46.5945,46.5391,46.5391,13000.0
2021-09-24 15:30:00,50.4,50.44,50.4,50.43,43500.0,46.5576,46.5945,46.5576,46.5853,43500.0
2021-09-24 15:35:00,50.43,50.46,50.39,50.46,64550.0,46.5853,46.613,46.5484,46.613,64550.0
2021-09-24 15:40:00,50.47,50.48,50.46,50.48,24880.0,46.6223,46.6315,46.613,46.6315,24880.0
2021-09-24 15:45:00,50.48,50.52,50.48,50.5,88200.0,46.6315,46.6684,46.6315,46.65,88200.0
2021-09-24 15:50:00,50.5,50.55,50.47,50.55,178510.0,46.65,46.6962,46.6223,46.6962,178510.0
2021-09-24 15:55:00,50.54,50.55,50.47,50.49,191960.0,46.6869,46.6962,46.6223,46.6407,191960.0
2021-09-27 09:30:00,49.93,50.29,49.86,50.14,324330.0,46.1234,46.456,46.0588,46.3174,324330.0
2021-09-27 09:35:00,50.12,50.13,49.93,49.99,116700.0,46.2989,46.3082,46.1234,46.1788,116700.0
2021-09-27 09:40:00,49.94,49.94,49.74,49.85,77510.0,46.1327,46.1327,45.9479,46.0495,77510.0
2021-09-27 09:45:00,49.88,50.05,49.88,49.99,96270.0,46.0772,46.2343,46.0772,46.1788,96270.0
2021-09-27 09:50:00,49.93,50.03,49.91,49.98,49610.0,46.1234,46.2158,46.1049,46.1696,49610.0
2021-09-27 09:55:00,49.96,50.05,49.88,50.0,65150.0,46.1511,46.2343,46.0772,46.1881,65150.0
2021-09-27 10:00:00,49.97,50.13,49.92,50.11,42480.0,46.1604,46.3082,46.1142,46.2897,42480.0
2021-09-27 10:05:00,50.1,50.31,50.09,50.27,193180.0,46.2805,46.4745,46.2712,46.4375,193180.0
2021-09-27 10:10:00,50.27,50.38,50.25,50.38,37860.0,46.4375,46.5391,46.419,46.5391,37860.0
2021-09-27 10:15:00,50.4,50.42,50.33,50.38,89990.0,46.5576,46.5761,46.4929,46.5391,89990.0
2021-09-27 10:20:00,50.39,50.42,50.36,50.42,118610.0,46.5484,46.5761,46.5206,46.5761,118610.0
2021-09-27 10:25:00,50.36,50.42,50.33,50.42,43040.0,46.5206,46.5761,46.4929,46.5761,43040.0
2021-09-27 10:30:00,50.44,50.48,50.42,50.44,82130.0,46.5945,46.6315,46.5761,46.5945,82130.0
2021-09-27 10:35:00,50.42,50.46,50.42,50.46,40980.0,46.5761,46.613,46.5761,46.613,40980.0
2021-09-27 10:40:00,50.46,50.48,50.44,50.45,44940.0,46.613,46.6315,46.5945,46.6038,44940.0
2021-09-27 10:45:00,50.48,50.5,50.44,50.46,26240.0,46.6315,46.65,46.5945,46.613,26240.0
2021-09-27 10:50:00,50.49,50.5,50.42,50.43,17780.0,46.6407,46.65,46.5761,46.5853,17780.0
2021-09-27 10:55:00,50.42,50.43,50.38,50.38,28290.0,46.5761,46.5853,46.5391,46.5391,28290.0
2021-09-27 11:00:00,50.37,50.58,50.37,50.58,50990.0,46.5299,46.7239,46.5299,46.7239,50990.0
2021-09-27 11:05:00,50.54,50.54,50.38,50.4,170450.0,46.6869,46.6869,46.5391,46.5576,170450.0
2021-09-27 11:10:00,50.36,50.4,50.34,50.4,15000.0,46.5206,46.5576,46.5022,46.5576,15000.0
2021-09-27 11:15:00,50.37,50.45,50.37,50.41,14350.0,46.5299,46.6038,46.5299,46.5668,14350.0
2021-09-27 11:20:00,50.4,50.45,50.37,50.43,14430.0,46.5576,46.6038,46.5299,46.5853,14430.0
2021-09-27 11:25:00,50.42,50.42,50.33,50.34,41940.0,46.5761,46.5761,46.4929,46.5022,41940.0
2021-09-27 11:30:00,50.35,50.36,50.32,50.33,51990.0,46.5114,46.5206,46.4837,46.4929,51990.0
2021-09-27 11:35:00,50.32,50.32,50.27,50.3,35740.0,46.4837,46.4837,46.4375,46.4652,35740.0
2021-09-27 11:40:00,50.3,50.33,50.23,50.27,56130.0,46.4652,46.4929,46.4006,46.4375,56130.0
2021-09-27 11:45:00,50.26,50.27,50.22,50.27,21000.0,46.4283,46.4375,46.3913,46.4375,21000.0
2021-09-27 11:50:00,50.25,50.26,50.21,50.22,36000.0,46.419,46.4283,46.3821,46.3913,36000.0
2021-09-27 11:55:00,50.22,50.32,50.22,50.32,15000.0,46.3913,46.4837,46.3913,46.4837,15000.0
2021-09-27 12:00:00,50.28,50.29,50.23,50.28,26310.0,46.4467,46.456,46.4006,46.4467,26310.0
2021-09-27 12:05:00,50.29,50.33,50.29,50.3,11000.0,46.456,46.4929,46.456,46.4652,11000.0
2021-09-27 12:10:00,50.32,50.33,50.3,50.33,25000.0,46.4837,46.4929,46.4652,46.4929,25000.0
2021-09-27 12:15:00,50.32,50.35,50.3,50.35,35650.0,46.4837,46.5114,46.4652,46.5114,35650.0
2021-09-27 12:20:00,50.37,50.39,50.36,50.36,19930.0,46.5299,46.5484,46.5206,46.5206,19930.0
2021-09-27 12:25:00,50.36,50.36,50.32,50.35,38590.0,46.5206,46.5206,46.4837,46.5114,38590.0
2021-09-27 12:30:00,50.34,50.35,50.31,50.32,18750.0,46.5022,46.5114,46.4745,46.4837,18750.0
2021-09-27 12:35:00,50.3,50.31,50.28,50.29,22620.0,46.4652,46.4745,46.4467,46.456,22620.0
2021-09-27 12:40:00,50.29,50.3,50.27,50.29,25820.0,46.456,46.4652,46.4375,46.456,25820.0
2021-09-27 12:45:00,50.27,50.28,50.17,50.17,29040.0,46.4375,46.4467,46.3451,46.3451,29040.0
2021-09-27 12:50:00,50.14,50.23,50.14,50.23,13360.0,46.3174,46.4006,46.3174,46.4006,13360.0
2021-09-27 12:55:00,50.24,50.31,50.24,50.31,30000.0,46.4098,46.4745,46.4098,46.4745,30000.0
2021-09-27 13:00:00,50.3,50.32,50.29,50.31,8590.0,46.4652,46.4837,46.456,46.4745,8590.0
2021-09-27 13:05:00,50.36,50.4,50.36,50.4,23000.0,46.5206,46.5576,46.5206,46.5576,23000.0
2021-09-27 13:10:00,50.4,50.4,50.36,50.38,10100.0,46.5576,46.5576,46.5206,46.5391,10100.0
2021-09-27 13:15:00,50.37,50.43,50.37,50.42,48300.0,46.5299,46.5853,46.5299,46.5761,48300.0
2021-09-27 13:20:00,50.4,50.44,50.39,50.44,21730.0,46.5576,46.5945,46.5484,46.5945,21730.0
2021-09-27 13:25:00,50.44,50.45,50.41,50.41,23090.0,46.5945,46.6038,46.5668,46.5668,23090.0
2021-09-27 13:30:00,50.42,50.43,50.37,50.39,21170.0,46.5761,46.5853,46.5299,46.5484,21170.0
2021-09-27 13:35:00,50.38,50.43,50.37,50.41,21410.0,46.5391,46.5853,46.5299,46.5668,21410.0
2021-09-27 13:40:00,50.4,50.42,50.37,50.37,17490.0,46.5576,46.5761,46.5299,46.5299,17490.0
2021-09-27 13:45:00,50.37,50.4,50.37,50.4,12880.0,46.5299,46.5576,46.5299,46.5576,12880.0
2021-09-27 13:50:00,50.4,50.41,50.38,50.41,54350.0,46.5576,46.5668,46.5391,46.5668,54350.0
2021-09-27 13:55:00,50.41,50.42,50.38,50.41,21030.0,46.5668,46.5761,46.5391,46.5668,21030.0
2021-09-27 14:00:00,50.43,50.45,50.43,50.43,11180.0,46.5853,46.6038,46.5853,46.5853,11180.0
2021-09-27 14:05:00,50.45,50.48,50.44,50.46,33590.0,46.6038,46.6315,46.5945,46.613,33590.0
2021-09-27 14:10:00,50.47,50.48,50.44,50.48,22960.0,46.6223,46.6315,46.5945,46.6315,22960.0
2021-09-27 14:15:00,50.48,50.51,50.47,50.51,17100.0,46.6315,46.6592,46.6223,46.6592,17100.0
2021-09-27 14:20:00,50.5,50.5,50.44,50.44,13670.0,46.65,46.65,46.5945,46.5945,13670.0
2021-09-27 14:25:00,50.45,50.47,50.44,50.46,20450.0,46.6038,46.6223,46.5945,46.613,20450.0
2021-09-27 14:30:00,50.48,50.48,50.43,50.46,17200.0,46.6315,46.6315,46.5853,46.613,17200.0
2021-09-27 14:35:00,50.46,50.46,50.42,50.43,24040.0,46.613,46.613,46.5761,46.5853,24040.0
2021-09-27 14:40:00,50.42,50.46,50.42,50.44,24160.0,46.5761,46.613,46.5761,46.5945,24160.0
2021-09-27 14:45:00,50.43,50.45,50.4,50.45,29490.0,46.5853,46.6038,46.5576,46.6038,29490.0
2021-09-27 14:50:00,50.44,50.46,50.43,50.44,34680.0,46.5945,46.613,46.5853,46.5945,34680.0
2021-09-27 14:55:00,50.44,50.48,50.43,50.43,32720.0,46.5945,46.6315,46.5853,46.5853,32720.0
2021-09-27 15:00:00,50.43,50.46,50.42,50.42,15500.0,46.5853,46.613,46.5761,46.5761,15500.0
2021-09-27 15:05:00,50.44,50.49,50.44,50.49,21920.0,46.5945,46.6407,46.5945,46.6407,21920.0
2021-09-27 15:10:00,50.5,50.56,50.5,50.55,52460.0,46.65,46.7054,46.65,46.6962,52460.0
2021-09-27 15:15:00,50.55,50.56,50.52,50.55,50250.0,46.6962,46.7054,46.6684,46.6962,50250.0
2021-09-27 15:20:00,50.54,50.55,50.51,50.51,53830.0,46.6869,46.6962,46.6592,46.6592,53830.0
2021-09-27 15:25:00,50.5,50.5,50.47,50.48,119040.0,46.65,46.65,46.6223,46.6315,119040.0
2021-09-27 15:30:00,50.48,50.56,50.48,50.52,177940.0,46.6315,46.7054,46.6315,46.6684,177940.0
2021-09-27 15:35:00,50.52,50.55,50.51,50.52,45700.0,46.6684,46.6962,46.6592,46.6684,45700.0
2021-09-27 15:40:00,50.55,50.57,50.52,50.54,81100.0,46.6962,46.7146,46.6684,46.6869,81100.0
2021-09-27 15:45:00,50.54,50.55,50.5,50.54,147270.0,46.6869,46.6962,46.65,46.6869,147270.0
2021-09-27 15:50:00,50.54,50.54,50.43,50.45,271530.0,46.6869,46.6869,46.5853,46.6038,271530.0
2021-09-27 15:55:00,50.44,50.5,50.44,50.49,189480.0,46.5945,46.65,46.5945,46.6407,189480.0
2021-09-28 09:30:00,49.7,49.98,49.6,49.88,340480.0,45.911,46.1696,45.8186,46.0772,340480.0
2021-09-28 09:35:00,49.88,50.05,49.83,49.96,119650.0,46.0772,46.2343,46.031,46.1511,119650.0
2021-09-28 09:40:00,49.97,49.99,49.73,49.73,74970.0,46.1604,46.1788,45.9387,45.9387,74970.0
2021-09-28 09:45:00,49.73,49.76,49.62,49.67,115420.0,45.9387,45.9664,45.8371,45.8832,115420.0
2021-09-28 09:50:00,49.66,49.9,49.63,49.86,92060.0,45.874,46.0957,45.8463,46.0588,92060.0
2021-09-28 09:55:00,49.84,50.15,49.82,50.08,108230.0,46.0403,46.3266,46.0218,46.262,108230.0
2021-09-28 10:00:00,50.09,50.12,49.86,50.05,120560.0,46.2712,46.2989,46.0588,46.2343,120560.0
2021-09-28 10:05:00,50.07,50.11,49.94,50.01,131870.0,46.2527,46.2897,46.1327,46.1973,131870.0
2021-09-28 10:10:00,50.04,50.09,50.0,50.08,51500.0,46.225,46.2712,46.1881,46.262,51500.0
2021-09-28 10:15:00,50.05,50.14,49.89,49.89,105050.0,46.2343,46.3174,46.0865,46.0865,105050.0
2021-09-28 10:20:00,49.9,49.96,49.78,49.96,117590.0,46.0957,46.1511,45.9849,46.1511,117590.0
2021-09-28 10:25:00,49.93,50.0,49.83,49.99,135640.0,46.1234,46.1881,46.031,46.1788,135640.0
2021-09-28 10:30:00,49.91,49.99,49.8,49.91,132860.0,46.1049,46.1788,46.0033,46.1049,132860.0
2021-09-28 10:35:00,49.93,50.06,49.83,50.03,65560.0,46.1234,46.2435,46.031,46.2158,65560.0
2021-09-28 10:40:00,50.01,50.04,49.93,49.99,62210.0,46.1973,46.225,46.1234,46.1788,62210.0
2021-09-28 10:45:00,50.01,50.03,49.89,49.92,141820.0,46.1973,46.2158,46.0865,46.1142,141820.0
2021-09-28 10:50:00,49.9,49.9,49.74,49.75,89730.0,46.0957,46.0957,45.9479,45.9571,89730.0
2021-09-28 10:55:00,49.72,49.73,49.67,49.73,103990.0,45.9294,45.9387,45.8832,45.9387,103990.0
2021-09-28 11:00:00,49.75,49.76,49.58,49.61,184330.0,45.9571,45.9664,45.8001,45.8278,184330.0
2021-09-28 11:05:00,49.6,49.64,49.53,49.54,99150.0,45.8186,45.8555,45.7539,45.7632,99150.0
2021-09-28 11:10:00,49.55,49.6,49.48,49.51,154410.0,45.7724,45.8186,45.7077,45.7354,154410.0
2021-09-28 11:15:00,49.49,49.51,49.44,49.48,54350.0,45.717,45.7354,45.6708,45.7077,54350.0
2021-09-28 11:20:00,49.46,49.55,49.4,49.5,74420.0,45.6893,45.7724,45.6338,45.7262,74420.0
2021-09-28 11:25:00,49.5,49.53,49.35,49.39,73230.0,45.7262,45.7539,45.5876,45.6246,73230.0
2021-09-28 11:30:00,49.4,49.55,49.33,49.5,65200.0,45.6338,45.7724,45.5692,45.7262,65200.0
2021-09-28 11:35:00,49.48,49.55,49.41,49.44,50000.0,45.7077,45.7724,45.6431,45.6708,50000.0
2021-09-28 11:40:00,49.43,49.46,49.35,49.37,61360.0,45.6615,45.6893,45.5876,45.6061,61360.0
2021-09-28 11:45:00,49.4,49.46,49.31,49.42,60280.0,45.6338,45.6893,45.5507,45.6523,60280.0
2021-09-28 11:50:00,49.39,49.49,49.35,49.47,78250.0,45.6246,45.717,45.5876,45.6985,78250.0
2021-09-28 11:55:00,49.5,49.54,49.42,49.52,109130.0,45.7262,45.7632,45.6523,45.7447,109130.0
2021-09-28 12:00:00,49.5,49.5,49.43,49.45,42350.0,45.7262,45.7262,45.6615,45.68,42350.0
2021-09-28 12:05:00,49.43,49.5,49.4,49.5,47680.0,45.6615,45.7262,45.6338,45.7262,47680.0
2021-09-28 12:10:00,49.47,49.59,49.46,49.59,33160.0,45.6985,45.8093,45.6893,45.8093,33160.0
2021-09-28 12:15:00,49.56,49.59,49.51,49.51,78730.0,45.7816,45.8093,45.7354,45.7354,78730.0
2021-09-28 12:20:00,49.46,49.5,49.42,49.42,41290.0,45.6893,45.7262,45.6523,45.6523,41290.0
2021-09-28 12:25:00,49.43,49.45,49.36,49.37,37240.0,45.6615,45.68,45.5969,45.6061,37240.0
2021-09-28 12:30:00,49.36,49.36,49.29,49.35,62220.0,45.5969,45.5969,45.5322,45.5876,62220.0
2021-09-28 12:35:00,49.35,49.35,49.27,49.29,48550.0,45.5876,45.5876,45.5137,45.5322,48550.0
2021-09-28 12:40:00,49.29,49.29,49.19,49.19,64080.0,45.5322,45.5322,45.4398,45.4398,64080.0
2021-09-28 12:45:00,49.17,49.22,49.14,49.17,43700.0,45.4214,45.4676,45.3937,45.4214,43700.0
2021-09-28 12:50:00,49.16,49.21,49.13,49.16,41280.0,45.4121,45.4583,45.3844,45.4121,41280.0
2021-09-28 12:55:00,49.17,49.21,49.09,49.16,90700.0,45.4214,45.4583,45.3475,45.4121,90700.0
2021-09-28 13:00:00,49.15,49.17,49.1,49.13,28610.0,45.4029,45.4214,45.3567,45.3844,28610.0
2021-09-28 13:05:00,49.11,49.19,49.09,49.15,71750.0,45.3659,45.4398,45.3475,45.4029,71750.0
2021-09-28 13:10:00,49.12,49.13,49.07,49.09,72980.0,45.3752,45.3844,45.329,45.3475,72980.0
2021-09-28 13:15:00,49.1,49.19,49.07,49.19,64510.0,45.3567,45.4398,45.329,45.4398,64510.0
2021-09-28 13:20:00,49.18,49.27,49.18,49.27,47680.0,45.4306,45.5137,45.4306,45.5137,47680.0
2021-09-28 13:25:00,49.26,49.37,49.26,49.32,87290.0,45.5045,45.6061,45.5045,45.5599,87290.0
2021-09-28 13:30:00,49.3,49.3,49.21,49.28,59950.0,45.5415,45.5415,45.4583,45.523,59950.0
2021-09-28 13:35:00,49.25,49.31,49.24,49.28,53420.0,45.4953,45.5507,45.486,45.523,53420.0
2021-09-28 13:40:00,49.28,49.35,49.21,49.21,116960.0,45.523,45.5876,45.4583,45.4583,116960.0
2021-09-28 13:45:00,49.25,49.28,49.19,49.24,78350.0,45.4953,45.523,45.4398,45.486,78350.0
2021-09-28 13:50:00,49.24,49.27,49.2,49.22,37990.0,45.486,45.5137,45.4491,45.4676,37990.0
2021-09-28 13:55:00,49.19,49.23,49.18,49.18,65770.0,45.4398,45.4768,45.4306,45.4306,65770.0
2021-09-28 14:00:00,49.19,49.23,49.17,49.22,37970.0,45.4398,45.4768,45.4214,45.4676,37970.0
2021-09-28 14:05:00,49.2,49.23,49.15,49.18,49750.0,45.4491,45.4768,45.4029,45.4306,49750.0
2021-09-28 14:10:00,49.16,49.22,49.13,49.15,67120.0,45.4121,45.4676,45.3844,45.4029,67120.0
2021-09-28 14:15:00,49.16,49.33,49.16,49.33,86630.0,45.4121,45.5692,45.4121,45.5692,86630.0
2021-09-28 14:20:00,49.35,49.39,49.32,49.39,220770.0,45.5876,45.6246,45.5599,45.6246,220770.0
2021-09-28 14:25:00,49.36,49.4,49.3,49.36,170320.0,45.5969,45.6338,45.5415,45.5969,170320.0
2021-09-28 14:30:00,49.35,49.35,49.27,49.27,113700.0,45.5876,45.5876,45.5137,45.5137,113700.0
2021-09-28 14:35:00,49.27,49.27,49.2,49.23,109150.0,45.5137,45.5137,45.4491,45.4768,109150.0
2021-09-28 14:40:00,49.25,49.28,49.23,49.28,123820.0,45.4953,45.523,45.4768,45.523,123820.0
2021-09-28 14:45:00,49.28,49.4,49.28,49.34,132120.0,45.523,45.6338,45.523,45.5784,132120.0
2021-09-28 14:50:00,49.4,49.4,49.32,49.35,85900.0,45.6338,45.6338,45.5599,45.5876,85900.0
2021-09-28 14:55:00,49.36,49.46,49.36,49.42,69490.0,45.5969,45.6893,45.5969,45.6523,69490.0
2021-09-28 15:00:00,49.41,49.46,49.32,49.42,76640.0,45.6431,45.6893,45.5599,45.6523,76640.0
2021-09-28 15:05:00,49.38,49.5,49.37,49.45,102820.0,45.6154,45.7262,45.6061,45.68,102820.0
2021-09-28 15:10:00,49.41,49.47,49.4,49.4,48260.0,45.6431,45.6985,45.6338,45.6338,48260.0
2021-09-28 15:15:00,49.41,49.46,49.39,49.4,35920.0,45.6431,45.6893,45.6246,45.6338,35920.0
2021-09-28 15:20:00,49.39,49.43,49.27,49.28,55750.0,45.6246,45.6615,45.5137,45.523,55750.0
2021-09-28 15:25:00,49.3,49.32,49.22,49.22,58440.0,45.5415,45.5599,45.4676,45.4676,58440.0
2021-09-28 15:30:00,49.21,49.27,49.18,49.18,100040.0,45.4583,45.5137,45.4306,45.4306,100040.0
2021-09-28 15:35:00,49.19,49.31,49.19,49.23,92940.0,45.4398,45.5507,45.4398,45.4768,92940.0
2021-09-28 15:40:00,49.23,49.35,49.23,49.24,105860.0,45.4768,45.5876,45.4768,45.486,105860.0
2021-09-28 15:45:00,49.23,49.27,49.11,49.12,204030.0,45.4768,45.5137,45.3659,45.3752,204030.0
2021-09-28 15:50:00,49.12,49.2,49.05,49.12,526650.0,45.3752,45.4491,45.3105,45.3752,526650.0
2021-09-28 15:55:00,49.12,49.21,49.09,49.1,1007840.0,45.3752,45.4583,45.3475,45.3567,1007840.0
2021-09-29 09:30:00,49.33,49.4,49.19,49.28,353270.0,45.5692,45.6338,45.4398,45.523,353270.0
2021-09-29 09:35:00,49.22,49.41,49.16,49.2,137470.0,45.4676,45.6431,45.4121,45.4491,137470.0
2021-09-29 09:40:00,49.21,49.25,48.95,48.96,67200.0,45.4583,45.4953,45.2181,45.2274,67200.0
2021-09-29 09:45:00,48.96,49.34,48.96,49.3,74430.0,45.2274,45.5784,45.2274,45.5415,74430.0
2021-09-29 09:50:00,49.35,49.4,49.23,49.39,161720.0,45.5876,45.6338,45.4768,45.6246,161720.0
2021-09-29 09:55:00,49.42,49.43,49.26,49.31,37550.0,45.6523,45.6615,45.5045,45.5507,37550.0
2021-09-29 10:00:00,49.31,49.35,49.13,49.16,86940.0,45.5507,45.5876,45.3844,45.4121,86940.0
2021-09-29 10:05:00,49.21,49.31,49.21,49.31,64670.0,45.4583,45.5507,45.4583,45.5507,64670.0
2021-09-29 10:10:00,49.31,49.31,49.15,49.23,46110.0,45.5507,45.5507,45.4029,45.4768,46110.0
2021-09-29 10:15:00,49.28,49.32,49.21,49.3,55160.0,45.523,45.5599,45.4583,45.5415,55160.0
2021-09-29 10:20:00,49.4,49.43,49.32,49.32,39630.0,45.6338,45.6615,45.5599,45.5599,39630.0
2021-09-29 10:25:00,49.3,49.33,49.2,49.21,21760.0,45.5415,45.5692,45.4491,45.4583,21760.0
2021-09-29 10:30:00,49.18,49.19,49.07,49.12,86810.0,45.4306,45.4398,45.329,45.3752,86810.0
2021-09-29 10:35:00,49.11,49.15,49.05,49.05,46700.0,45.3659,45.4029,45.3105,45.3105,46700.0
2021-09-29 10:40:00,49.12,49.21,49.09,49.21,35240.0,45.3752,45.4583,45.3475,45.4583,35240.0
2021-09-29 10:45:00,49.22,49.23,49.09,49.2,63500.0,45.4676,45.4768,45.3475,45.4491,63500.0
2021-09-29 10:50:00,49.22,49.28,49.19,49.21,17320.0,45.4676,45.523,45.4398,45.4583,17320.0
2021-09-29 10:55:00,49.24,49.28,49.19,49.26,27110.0,45.486,45.523,45.4398,45.5045,27110.0
2021-09-29 11:00:00,49.29,49.3,49.17,49.2,51990.0,45.5322,45.5415,45.4214,45.4491,51990.0
2021-09-29 11:05:00,49.2,49.27,49.19,49.19,42770.0,45.4491,45.5137,45.4398,45.4398,42770.0
2021-09-29 11:10:00,49.17,49.26,49.12,49.21,83690.0,45.4214,45.5045,45.3752,45.4583,83690.0
2021-09-29 11:15:00,49.19,49.21,49.13,49.16,27140.0,45.4398,45.4583,45.3844,45.4121,27140.0
2021-09-29 11:20:00,49.18,49.18,49.07,49.1,29000.0,45.4306,45.4306,45.329,45.3567,29000.0
2021-09-29 11:25:00,49.09,49.12,49.05,49.07,29040.0,45.3475,45.3752,45.3105,45.329,29040.0
2021-09-29 11:30:00,49.11,49.12,49.07,49.08,33500.0,45.3659,45.3752,45.329,45.3382,33500.0
2021-09-29 11:35:00,49.06,49.06,48.95,49.0,54000.0,45.3197,45.3197,45.2181,45.2643,54000.0
2021-09-29 11:40:00,48.97,48.98,48.92,48.92,192710.0,45.2366,45.2458,45.1904,45.1904,192710.0
2021-09-29 11:45:00,48.91,49.0,48.88,49.0,39990.0,45.1812,45.2643,45.1535,45.2643,39990.0
2021-09-29 11:50:00,49.04,49.06,49.02,49.02,103300.0,45.3013,45.3197,45.2828,45.2828,103300.0
2021-09-29 11:55:00,48.98,49.04,48.98,49.02,23950.0,45.2458,45.3013,45.2458,45.2828,23950.0
2021-09-29 12:00:00,49.03,49.04,48.98,49.03,21850.0,45.292,45.3013,45.2458,45.292,21850.0
2021-09-29 12:05:00,49.03,49.04,48.98,48.98,16520.0,45.292,45.3013,45.2458,45.2458,16520.0
2021-09-29 12:10:00,48.96,48.98,48.92,48.95,19670.0,45.2274,45.2458,45.1904,45.2181,19670.0
2021-09-29 12:15:00,48.91,49.08,48.9,49.08,26840.0,45.1812,45.3382,45.1719,45.3382,26840.0
2021-09-29 12:20:00,49.02,49.03,48.85,48.85,96030.0,45.2828,45.292,45.1258,45.1258,96030.0
2021-09-29 12:25:00,48.84,48.86,48.77,48.81,79070.0,45.1165,45.135,45.0519,45.0888,79070.0
2021-09-29 12:30:00,48.8,49.0,48.79,48.97,34470.0,45.0796,45.2643,45.0703,45.2366,34470.0
2021-09-29 12:35:00,48.9,49.0,48.89,48.99,39880.0,45.1719,45.2643,45.1627,45.2551,39880.0
2021-09-29 12:40:00,48.95,48.98,48.9,48.92,15390.0,45.2181,45.2458,45.1719,45.1904,15390.0
2021-09-29 12:45:00,48.92,48.93,48.89,48.93,19000.0,45.1904,45.1997,45.1627,45.1997,19000.0
2021-09-29 12:50:00,48.95,49.02,48.95,49.0,23450.0,45.2181,45.2828,45.2181,45.2643,23450.0
2021-09-29 12:55:00,49.01,49.03,48.97,48.97,15010.0,45.2736,45.292,45.2366,45.2366,15010.0
2021-09-29 13:00:00,48.98,49.0,48.9,48.9,45200.0,45.2458,45.2643,45.1719,45.1719,45200.0
2021-09-29 13:05:00,48.91,48.99,48.89,48.99,35000.0,45.1812,45.2551,45.1627,45.2551,35000.0
2021-09-29 13:10:00,49.0,49.04,48.91,48.94,48800.0,45.2643,45.3013,45.1812,45.2089,48800.0
2021-09-29 13:15:00,48.93,49.01,48.91,48.99,36170.0,45.1997,45.2736,45.1812,45.2551,36170.0
2021-09-29 13:20:00,48.99,49.01,48.97,48.99,349000.0,45.2551,45.2736,45.2366,45.2551,349000.0
2021-09-29 13:25:00,48.97,48.97,48.87,48.91,34160.0,45.2366,45.2366,45.1442,45.1812,34160.0
2021-09-29 13:30:00,48.91,48.91,48.81,48.86,61010.0,45.1812,45.1812,45.0888,45.135,61010.0
2021-09-29 13:35:00,48.86,48.89,48.83,48.83,46090.0,45.135,45.1627,45.1073,45.1073,46090.0
2021-09-29 13:40:00,48.84,48.92,48.79,48.91,98280.0,45.1165,45.1904,45.0703,45.1812,98280.0
2021-09-29 13:45:00,48.9,48.92,48.89,48.89,143630.0,45.1719,45.1904,45.1627,45.1627,143630.0
2021-09-29 13:50:00,48.88,49.0,48.88,48.99,25030.0,45.1535,45.2643,45.1535,45.2551,25030.0
2021-09-29 13:55:00,48.97,49.0,48.95,48.98,48860.0,45.2366,45.2643,45.2181,45.2458,48860.0
2021-09-29 14:00:00,48.99,49.01,48.97,48.99,59380.0,45.2551,45.2736,45.2366,45.2551,59380.0
2021-09-29 14:05:00,48.99,49.07,48.97,49.04,61420.0,45.2551,45.329,45.2366,45.3013,61420.0
2021-09-29 14:10:00,49.09,49.18,49.08,49.18,51220.0,45.3475,45.4306,45.3382,45.4306,51220.0
2021-09-29 14:15:00,49.14,49.19,49.14,49.15,29400.0,45.3937,45.4398,45.3937,45.4029,29400.0
2021-09-29 14:20:00,49.14,49.17,49.09,49.1,67790.0,45.3937,45.4214,45.3475,45.3567,67790.0
2021-09-29 14:25:00,49.13,49.13,49.09,49.1,44850.0,45.3844,45.3844,45.3475,45.3567,44850.0
2021-09-29 14:30:00,49.13,49.18,49.12,49.17,21770.0,45.3844,45.4306,45.3752,45.4214,21770.0
2021-09-29 14:35:00,49.14,49.15,49.11,49.14,18000.0,45.3937,45.4029,45.3659,45.3937,18000.0
2021-09-29 14:40:00,49.17,49.2,49.12,49.18,55930.0,45.4214,45.4491,45.3752,45.4306,55930.0
2021-09-29 14:45:00,49.19,49.22,49.14,49.17,36400.0,45.4398,45.4676,45.3937,45.4214,36400.0
2021-09-29 14:50:00,49.18,49.24,49.18,49.24,30000.0,45.4306,45.486,45.4306,45.486,30000.0
2021-09-29 14:55:00,49.21,49.25,49.2,49.23,26170.0,45.4583,45.4953,45.4491,45.4768,26170.0
2021-09-29 15:00:00,49.24,49.24,49.16,49.19,33930.0,45.486,45.486,45.4121,45.4398,33930.0
2021-09-29 15:05:00,49.16,49.24,49.16,49.19,64250.0,45.4121,45.486,45.4121,45.4398,64250.0
2021-09-29 15:10:00,49.2,49.23,49.18,49.23,56200.0,45.4491,45.4768,45.4306,45.4768,56200.0
2021-09-29 15:15:00,49.21,49.21,49.14,49.17,23120.0,45.4583,45.4583,45.3937,45.4214,23120.0
2021-09-29 15:20:00,49.15,49.17,49.14,49.15,30940.0,45.4029,45.4214,45.3937,45.4029,30940.0
2021-09-29 15:25:00,49.15,49.18,49.15,49.16,42050.0,45.4029,45.4306,45.4029,45.4121,42050.0
2021-09-29 15:30:00,49.15,49.15,49.1,49.13,63650.0,45.4029,45.4029,45.3567,45.3844,63650.0
2021-09-29 15:35:00,49.14,49.14,49.07,49.07,59480.0,45.3937,45.3937,45.329,45.329,59480.0
2021-09-29 15:40:00,49.05,49.05,48.96,48.97,56090.0,45.3105,45.3105,45.2274,45.2366,56090.0
2021-09-29 15:45:00,48.97,49.07,48.97,49.04,94990.0,45.2366,45.329,45.2366,45.3013,94990.0
2021-09-29 15:50:00,48.99,49.0,48.92,48.95,261600.0,45.2551,45.2643,45.1904,45.2181,261600.0
2021-09-29 15:55:00,48.94,48.98,48.86,48.97,715410.0,45.2089,45.2458,45.135,45.2366,715410.0
2021-09-30 09:30:00,49.45,49.45,49.11,49.14,507320.0,45.68,45.68,45.3659,45.3937,507320.0
2021-09-30 09:35:00,49.16,49.26,49.11,49.2,60660.0,45.4121,45.5045,45.3659,45.4491,60660.0
2021-09-30 09:40:00,49.18,49.21,49.11,49.15,85870.0,45.4306,45.4583,45.3659,45.4029,85870.0
2021-09-30 09:45:00,49.15,49.22,49.11,49.19,120570.0,45.4029,45.4676,45.3659,45.4398,120570.0
2021-09-30 09:50:00,49.2,49.27,49.05,49.1,171480.0,45.4491,45.5137,45.3105,45.3567,171480.0
2021-09-30 09:55:00,49.08,49.2,49.08,49.1,60580.0,45.3382,45.4491,45.3382,45.3567,60580.0
2021-09-30 10:00:00,49.08,49.14,49.0,49.11,62220.0,45.3382,45.3937,45.2643,45.3659,62220.0
2021-09-30 10:05:00,49.11,49.11,48.9,49.0,65910.0,45.3659,45.3659,45.1719,45.2643,65910.0
2021-09-30 10:10:00,49.11,49.16,49.02,49.06,76820.0,45.3659,45.4121,45.2828,45.3197,76820.0
2021-09-30 10:15:00,49.06,49.18,49.05,49.15,49530.0,45.3197,45.4306,45.3105,45.4029,49530.0
2021-09-30 10:20:00,49.16,49.18,48.99,48.99,45080.0,45.4121,45.4306,45.2551,45.2551,45080.0
2021-09-30 10:25:00,48.98,49.03,48.94,48.94,57710.0,45.2458,45.292,45.2089,45.2089,57710.0
2021-09-30 10:30:00,48.94,49.0,48.84,48.9,73040.0,45.2089,45.2643,45.1165,45.1719,73040.0
2021-09-30 10:35:00,48.92,48.98,48.9,48.93,71570.0,45.1904,45.2458,45.1719,45.1997,71570.0
2021-09-30 10:40:00,48.95,48.99,48.88,48.93,45570.0,45.2181,45.2551,45.1535,45.1997,45570.0
2021-09-30 10:45:00,48.93,48.96,48.87,48.9,88260.0,45.1997,45.2274,45.1442,45.1719,88260.0
2021-09-30 10:50:00,48.89,48.95,48.8,48.89,41270.0,45.1627,45.2181,45.0796,45.1627,41270.0
2021-09-30 10:55:00,48.82,48.84,48.77,48.84,25970.0,45.098,45.1165,45.0519,45.1165,25970.0
2021-09-30 11:00:00,48.84,48.9,48.8,48.83,33800.0,45.1165,45.1719,45.0796,45.1073,33800.0
2021-09-30 11:05:00,48.88,48.96,48.86,48.96,74950.0,45.1535,45.2274,45.135,45.2274,74950.0
2021-09-30 11:10:00,48.96,48.98,48.89,48.89,54050.0,45.2274,45.2458,45.1627,45.1627,54050.0
2021-09-30 11:15:00,48.9,49.03,48.9,49.01,62650.0,45.1719,45.292,45.1719,45.2736,62650.0
2021-09-30 11:20:00,49.01,49.01,48.95,48.95,37560.0,45.2736,45.2736,45.2181,45.2181,37560.0
2021-09-30 11:25:00,48.95,48.96,48.9,48.92,68790.0,45.2181,45.2274,45.1719,45.1904,68790.0
2021-09-30 11:30:00,48.94,48.94,48.78,48.78,98390.0,45.2089,45.2089,45.0611,45.0611,98390.0
2021-09-30 11:35:00,48.77,48.83,48.67,48.74,30460.0,45.0519,45.1073,44.9595,45.0241,30460.0
2021-09-30 11:40:00,48.66,48.73,48.62,48.67,101500.0,44.9502,45.0149,44.9133,44.9595,101500.0
2021-09-30 11:45:00,48.65,48.69,48.55,48.58,43710.0,44.941,44.978,44.8486,44.8763,43710.0
2021-09-30 11:50:00,48.56,48.66,48.54,48.62,64890.0,44.8579,44.9502,44.8394,44.9133,64890.0
2021-09-30 11:55:00,48.63,48.63,48.58,48.6,83920.0,44.9225,44.9225,44.8763,44.8948,83920.0
2021-09-30 12:00:00,48.58,48.61,48.55,48.57,40810.0,44.8763,44.9041,44.8486,44.8671,40810.0
2021-09-30 12:05:00,48.57,48.6,48.45,48.49,61140.0,44.8671,44.8948,44.7563,44.7932,61140.0
2021-09-30 12:10:00,48.49,48.55,48.46,48.49,18920.0,44.7932,44.8486,44.7655,44.7932,18920.0
2021-09-30 12:15:00,48.51,48.54,48.47,48.47,71960.0,44.8117,44.8394,44.7747,44.7747,71960.0
2021-09-30 12:20:00,48.48,48.55,48.45,48.46,67160.0,44.784,44.8486,44.7563,44.7655,67160.0
2021-09-30 12:25:00,48.45,48.56,48.45,48.48,124620.0,44.7563,44.8579,44.7563,44.784,124620.0
2021-09-30 12:30:00,48.48,48.6,48.47,48.6,44460.0,44.784,44.8948,44.7747,44.8948,44460.0
2021-09-30 12:35:00,48.55,48.64,48.55,48.58,52280.0,44.8486,44.9318,44.8486,44.8763,52280.0
2021-09-30 12:40:00,48.58,48.61,48.54,48.59,44760.0,44.8763,44.9041,44.8394,44.8856,44760.0
2021-09-30 12:45:00,48.57,48.65,48.56,48.61,67600.0,44.8671,44.941,44.8579,44.9041,67600.0
2021-09-30 12:50:00,48.64,48.67,48.6,48.62,92670.0,44.9318,44.9595,44.8948,44.9133,92670.0
2021-09-30 12:55:00,48.62,48.62,48.54,48.6,28840.0,44.9133,44.9133,44.8394,44.8948,28840.0
2021-09-30 13:00:00,48.59,48.63,48.55,48.62,126360.0,44.8856,44.9225,44.8486,44.9133,126360.0
2021-09-30 13:05:00,48.62,48.72,48.6,48.72,72810.0,44.9133,45.0057,44.8948,45.0057,72810.0
2021-09-30 13:10:00,48.73,48.77,48.71,48.73,44090.0,45.0149,45.0519,44.9964,45.0149,44090.0
2021-09-30 13:15:00,48.72,48.78,48.67,48.71,73060.0,45.0057,45.0611,44.9595,44.9964,73060.0
2021-09-30 13:20:00,48.68,48.71,48.62,48.62,44380.0,44.9687,44.9964,44.9133,44.9133,44380.0
2021-09-30 13:25:00,48.65,48.66,48.58,48.6,32530.0,44.941,44.9502,44.8763,44.8948,32530.0
2021-09-30 13:30:00,48.62,48.62,48.57,48.6,47870.0,44.9133,44.9133,44.8671,44.8948,47870.0
2021-09-30 13:35:00,48.59,48.69,48.57,48.67,46500.0,44.8856,44.978,44.8671,44.9595,46500.0
2021-09-30 13:40:00,48.66,48.66,48.62,48.63,13000.0,44.9502,44.9502,44.9133,44.9225,13000.0
2021-09-30 13:45:00,48.62,48.68,48.57,48.58,65010.0,44.9133,44.9687,44.8671,44.8763,65010.0
2021-09-30 13:50:00,48.63,48.7,48.6,48.69,38250.0,44.9225,44.9872,44.8948,44.978,38250.0
2021-09-30 13:55:00,48.68,48.68,48.65,48.65,24780.0,44.9687,44.9687,44.941,44.941,24780.0
2021-09-30 14:00:00,48.67,48.74,48.67,48.73,99460.0,44.9595,45.0241,44.9595,45.0149,99460.0
2021-09-30 14:05:00,48.71,48.84,48.71,48.84,97890.0,44.9964,45.1165,44.9964,45.1165,97890.0
2021-09-30 14:10:00,48.86,48.89,48.83,48.88,60760.0,45.135,45.1627,45.1073,45.1535,60760.0
2021-09-30 14:15:00,48.87,48.87,48.81,48.83,25030.0,45.1442,45.1442,45.0888,45.1073,25030.0
2021-09-30 14:20:00,48.82,48.84,48.78,48.8,52090.0,45.098,45.1165,45.0611,45.0796,52090.0
2021-09-30 14:25:00,48.79,48.81,48.76,48.8,42000.0,45.0703,45.0888,45.0426,45.0796,42000.0
2021-09-30 14:30:00,48.79,48.83,48.77,48.8,120050.0,45.0703,45.1073,45.0519,45.0796,120050.0
2021-09-30 14:35:00,48.81,48.81,48.76,48.77,34650.0,45.0888,45.0888,45.0426,45.0519,34650.0
2021-09-30 14:40:00,48.76,48.86,48.76,48.8,137600.0,45.0426,45.135,45.0426,45.0796,137600.0
2021-09-30 14:45:00,48.82,48.83,48.77,48.82,37080.0,45.098,45.1073,45.0519,45.098,37080.0
2021-09-30 14:50:00,48.82,48.86,48.77,48.8,51450.0,45.098,45.135,45.0519,45.0796,51450.0
2021-09-30 14:55:00,48.77,48.78,48.72,48.72,29000.0,45.0519,45.0611,45.0057,45.0057,29000.0
2021-09-30 15:00:00,48.71,48.79,48.7,48.73,44150.0,44.9964,45.0703,44.9872,45.0149,44150.0
2021-09-30 15:05:00,48.79,48.81,48.77,48.8,77210.0,45.0703,45.0888,45.0519,45.0796,77210.0
2021-09-30 15:10:00,48.83,48.87,48.83,48.84,40160.0,45.1073,45.1442,45.1073,45.1165,40160.0
2021-09-30 15:15:00,48.85,48.88,48.78,48.78,91040.0,45.1258,45.1535,45.0611,45.0611,91040.0
2021-09-30 15:20:00,48.79,48.8,48.75,48.79,70240.0,45.0703,45.0796,45.0334,45.0703,70240.0
2021-09-30 15:25:00,48.8,48.8,48.7,48.71,59640.0,45.0796,45.0796,44.9872,44.9964,59640.0
2021-09-30 15:30:00,48.72,48.82,48.72,48.8,76370.0,45.0057,45.098,45.0057,45.0796,76370.0
2021-09-30 15:35:00,48.8,48.8,48.71,48.72,67430.0,45.0796,45.0796,44.9964,45.0057,67430.0
2021-09-30 15:40:00,48.71,48.75,48.63,48.64,98500.0,44.9964,45.0334,44.9225,44.9318,98500.0
2021-09-30 15:45:00,48.66,48.66,48.58,48.59,96100.0,44.9502,44.9502,44.8763,44.8856,96100.0
2021-09-30 15:50:00,48.58,48.63,48.46,48.54,428240.0,44.8763,44.9225,44.7655,44.8394,428240.0
2021-09-30 15:55:00,48.53,48.6,48.49,48.52,941790.0,44.8302,44.8948,44.7932,44.8209,941790.0
2021-10-01 09:30:00,48.72,48.79,48.37,48.42,278960.0,45.0057,45.0703,44.6824,44.7285,278960.0
2021-10-01 09:35:00,48.35,48.46,48.23,48.24,160550.0,44.6639,44.7655,44.553,44.5623,160550.0
2021-10-01 09:40:00,48.21,48.33,48.18,48.25,105990.0,44.5346,44.6454,44.5068,44.5715,105990.0
2021-10-01 09:45:00,48.2,48.3,48.19,48.29,52220.0,44.5253,44.6177,44.5161,44.6085,52220.0
2021-10-01 09:50:00,48.25,48.36,48.24,48.28,58340.0,44.5715,44.6731,44.5623,44.5992,58340.0
2021-10-01 09:55:00,48.29,48.3,48.21,48.3,72550.0,44.6085,44.6177,44.5346,44.6177,72550.0
2021-10-01 10:00:00,48.3,48.33,48.17,48.21,44700.0,44.6177,44.6454,44.4976,44.5346,44700.0
2021-10-01 10:05:00,48.23,48.31,48.16,48.18,49390.0,44.553,44.6269,44.4884,44.5068,49390.0
2021-10-01 10:10:00,48.19,48.25,48.17,48.17,84640.0,44.5161,44.5715,44.4976,44.4976,84640.0
2021-10-01 10:15:00,48.16,48.16,47.95,47.96,153010.0,44.4884,44.4884,44.2944,44.3036,153010.0
2021-10-01 10:20:00,47.95,47.96,47.8,47.83,136280.0,44.2944,44.3036,44.1558,44.1835,136280.0
2021-10-01 10:25:00,47.87,47.91,47.82,47.82,47520.0,44.2205,44.2574,44.1743,44.1743,47520.0
2021-10-01 10:30:00,47.79,47.87,47.76,47.84,85010.0,44.1466,44.2205,44.1189,44.1928,85010.0
2021-10-01 10:35:00,47.82,47.88,47.8,47.8,42540.0,44.1743,44.2297,44.1558,44.1558,42540.0
2021-10-01 10:40:00,47.84,47.92,47.76,47.77,64050.0,44.1928,44.2667,44.1189,44.1281,64050.0
2021-10-01 10:45:00,47.76,47.94,47.75,47.94,37670.0,44.1189,44.2851,44.1096,44.2851,37670.0
2021-10-01 10:50:00,47.92,47.98,47.88,47.93,56100.0,44.2667,44.3221,44.2297,44.2759,56100.0
2021-10-01 10:55:00,47.97,48.21,47.97,48.2,130870.0,44.3128,44.5346,44.3128,44.5253,130870.0
2021-10-01 11:00:00,48.19,48.28,48.17,48.23,107660.0,44.5161,44.5992,44.4976,44.553,107660.0
2021-10-01 11:05:00,48.22,48.22,48.03,48.03,53600.0,44.5438,44.5438,44.3683,44.3683,53600.0
2021-10-01 11:10:00,48.01,48.31,48.01,48.29,20550.0,44.3498,44.6269,44.3498,44.6085,20550.0
2021-10-01 11:15:00,48.3,48.32,48.21,48.32,31300.0,44.6177,44.6362,44.5346,44.6362,31300.0
2021-10-01 11:20:00,48.32,48.4,48.3,48.4,26000.0,44.6362,44.7101,44.6177,44.7101,26000.0
2021-10-01 11:25:00,48.39,48.41,48.29,48.32,43100.0,44.7008,44.7193,44.6085,44.6362,43100.0
2021-10-01 11:30:00,48.34,48.38,48.28,48.34,56400.0,44.6546,44.6916,44.5992,44.6546,56400.0
2021-10-01 11:35:00,48.35,48.38,48.32,48.32,30430.0,44.6639,44.6916,44.6362,44.6362,30430.0
2021-10-01 11:40:00,48.36,48.4,48.31,48.38,37870.0,44.6731,44.7101,44.6269,44.6916,37870.0
2021-10-01 11:45:00,48.38,48.4,48.35,48.35,28410.0,44.6916,44.7101,44.6639,44.6639,28410.0
2021-10-01 11:50:00,48.33,48.37,48.28,48.36,35140.0,44.6454,44.6824,44.5992,44.6731,35140.0
2021-10-01 11:55:00,48.34,48.34,48.27,48.34,31280.0,44.6546,44.6546,44.59,44.6546,31280.0
2021-10-01 12:00:00,48.36,48.36,48.29,48.29,31880.0,44.6731,44.6731,44.6085,44.6085,31880.0
2021-10-01 12:05:00,48.31,48.37,48.3,48.33,45010.0,44.6269,44.6824,44.6177,44.6454,45010.0
2021-10-01 12:10:00,48.33,48.33,48.22,48.22,40000.0,44.6454,44.6454,44.5438,44.5438,40000.0
2021-10-01 12:15:00,48.22,48.25,48.18,48.2,54760.0,44.5438,44.5715,44.5068,44.5253,54760.0
2021-10-01 12:20:00,48.23,48.33,48.23,48.27,23840.0,44.553,44.6454,44.553,44.59,23840.0
2021-10-01 12:25:00,48.31,48.31,48.24,48.29,20450.0,44.6269,44.6269,44.5623,44.6085,20450.0
2021-10-01 12:30:00,48.27,48.34,48.27,48.33,42000.0,44.59,44.6546,44.59,44.6454,42000.0
2021-10-01 12:35:00,48.33,48.38,48.29,48.32,46800.0,44.6454,44.6916,44.6085,44.6362,46800.0
2021-10-01 12:40:00,48.33,48.33,48.29,48.3,32000.0,44.6454,44.6454,44.6085,44.6177,32000.0
2021-10-01 12:45:00,48.31,48.39,48.31,48.36,44900.0,44.6269,44.7008,44.6269,44.6731,44900.0
2021-10-01 12:50:00,48.33,48.33,48.19,48.26,69440.0,44.6454,44.6454,44.5161,44.5807,69440.0
2021-10-01 12:55:00,48.24,48.25,48.19,48.19,50430.0,44.5623,44.5715,44.5161,44.5161,50430.0
2021-10-01 13:00:00,48.21,48.26,48.16,48.22,85090.0,44.5346,44.5807,44.4884,44.5438,85090.0
2021-10-01 13:05:00,48.22,48.29,48.21,48.28,40880.0,44.5438,44.6085,44.5346,44.5992,40880.0
2021-10-01 13:10:00,48.35,48.38,48.32,48.35,38000.0,44.6639,44.6916,44.6362,44.6639,38000.0
2021-10-01 13:15:00,48.37,48.39,48.33,48.35,31000.0,44.6824,44.7008,44.6454,44.6639,31000.0
2021-10-01 13:20:00,48.36,48.39,48.34,48.35,37000.0,44.6731,44.7008,44.6546,44.6639,37000.0
2021-10-01 13:25:00,48.37,48.38,48.31,48.31,60920.0,44.6824,44.6916,44.6269,44.6269,60920.0
2021-10-01 13:30:00,48.33,48.39,48.32,48.39,25500.0,44.6454,44.7008,44.6362,44.7008,25500.0
2021-10-01 13:35:00,48.38,48.42,48.36,48.39,39380.0,44.6916,44.7285,44.6731,44.7008,39380.0
2021-10-01 13:40:00,48.39,48.42,48.36,48.4,65140.0,44.7008,44.7285,44.6731,44.7101,65140.0
2021-10-01 13:45:00,48.39,48.52,48.38,48.52,43110.0,44.7008,44.8209,44.6916,44.8209,43110.0
2021-10-01 13:50:00,48.49,48.53,48.47,48.53,42540.0,44.7932,44.8302,44.7747,44.8302,42540.0
2021-10-01 13:55:00,48.53,48.53,48.41,48.42,31090.0,44.8302,44.8302,44.7193,44.7285,31090.0
2021-10-01 14:00:00,48.43,48.48,48.42,48.48,42440.0,44.7378,44.784,44.7285,44.784,42440.0
2021-10-01 14:05:00,48.48,48.54,48.48,48.5,27000.0,44.784,44.8394,44.784,44.8024,27000.0
2021-10-01 14:10:00,48.5,48.52,48.47,48.49,127360.0,44.8024,44.8209,44.7747,44.7932,127360.0
2021-10-01 14:15:00,48.5,48.58,48.49,48.58,50740.0,44.8024,44.8763,44.7932,44.8763,50740.0
2021-10-01 14:20:00,48.58,48.63,48.58,48.61,63350.0,44.8763,44.9225,44.8763,44.9041,63350.0
2021-10-01 14:25:00,48.61,48.67,48.61,48.64,51780.0,44.9041,44.9595,44.9041,44.9318,51780.0
2021-10-01 14:30:00,48.64,48.66,48.63,48.65,36320.0,44.9318,44.9502,44.9225,44.941,36320.0
2021-10-01 14:35:00,48.65,48.71,48.65,48.71,38020.0,44.941,44.9964,44.941,44.9964,38020.0
2021-10-01 14:40:00,48.7,48.73,48.68,48.68,54150.0,44.9872,45.0149,44.9687,44.9687,54150.0
2021-10-01 14:45:00,48.65,48.68,48.63,48.67,31460.0,44.941,44.9687,44.9225,44.9595,31460.0
2021-10-01 14:50:00,48.68,48.76,48.68,48.75,75290.0,44.9687,45.0426,44.9687,45.0334,75290.0
2021-10-01 14:55:00,48.75,48.77,48.7,48.71,284000.0,45.0334,45.0519,44.9872,44.9964,284000.0
2021-10-01 15:00:00,48.72,48.76,48.71,48.75,75270.0,45.0057,45.0426,44.9964,45.0334,75270.0
2021-10-01 15:05:00,48.75,48.75,48.72,48.73,62270.0,45.0334,45.0334,45.0057,45.0149,62270.0
2021-10-01 15:10:00,48.73,48.76,48.72,48.76,58500.0,45.0149,45.0426,45.0057,45.0426,58500.0
2021-10-01 15:15:00,48.77,48.79,48.7,48.7,78120.0,45.0519,45.0703,44.9872,44.9872,78120.0
2021-10-01 15:20:00,48.71,48.73,48.67,48.67,95780.0,44.9964,45.0149,44.9595,44.9595,95780.0
2021-10-01 15:25:00,48.69,48.69,48.64,48.66,55590.0,44.978,44.978,44.9318,44.9502,55590.0
2021-10-01 15:30:00,48.66,48.71,48.62,48.71,76600.0,44.9502,44.9964,44.9133,44.9964,76600.0
2021-10-01 15:35:00,48.68,48.71,48.64,48.67,82010.0,44.9687,44.9964,44.9318,44.9595,82010.0
2021-10-01 15:40:00,48.68,48.7,48.66,48.68,133720.0,44.9687,44.9872,44.9502,44.9687,133720.0
2021-10-01 15:45:00,48.68,48.69,48.59,48.65,142750.0,44.9687,44.978,44.8856,44.941,142750.0
2021-10-01 15:50:00,48.67,48.85,48.67,48.83,344700.0,44.9595,45.1258,44.9595,45.1073,344700.0
2021-10-01 15:55:00,48.8,48.87,48.72,48.75,2206730.0,45.0796,45.1442,45.0057,45.0334,2206730.0
2021-10-04 09:30:00,48.49,48.63,48.4,48.44,225980.0,44.7932,44.9225,44.7101,44.747,225980.0
2021-10-04 09:35:00,48.39,48.66,48.39,48.62,60220.0,44.7008,44.9502,44.7008,44.9133,60220.0
2021-10-04 09:40:00,48.58,48.6,48.27,48.33,84930.0,44.8763,44.8948,44.59,44.6454,84930.0
2021-10-04 09:45:00,48.28,48.28,48.08,48.18,61790.0,44.5992,44.5992,44.4145,44.5068,61790.0
2021-10-04 09:50:00,48.13,48.14,48.04,48.09,100250.0,44.4607,44.4699,44.3775,44.4237,100250.0
2021-10-04 09:55:00,48.08,48.19,48.08,48.16,47580.0,44.4145,44.5161,44.4145,44.4884,47580.0
2021-10-04 10:00:00,48.13,48.18,47.98,48.06,59210.0,44.4607,44.5068,44.3221,44.396,59210.0
2021-10-04 10:05:00,48.05,48.09,48.0,48.05,121560.0,44.3868,44.4237,44.3406,44.3868,121560.0
2021-10-04 10:10:00,48.06,48.12,48.02,48.09,80940.0,44.396,44.4514,44.359,44.4237,80940.0
2021-10-04 10:15:00,48.05,48.11,47.93,47.93,97410.0,44.3868,44.4422,44.2759,44.2759,97410.0
2021-10-04 10:20:00,47.97,48.04,47.95,48.01,83190.0,44.3128,44.3775,44.2944,44.3498,83190.0
2021-10-04 10:25:00,47.97,47.97,47.85,47.9,63940.0,44.3128,44.3128,44.202,44.2482,63940.0
2021-10-04 10:30:00,47.9,47.92,47.75,47.75,85600.0,44.2482,44.2667,44.1096,44.1096,85600.0
2021-10-04 10:35:00,47.74,47.78,47.67,47.75,107630.0,44.1004,44.1373,44.0357,44.1096,107630.0
2021-10-04 10:40:00,47.78,47.8,47.68,47.74,95290.0,44.1373,44.1558,44.045,44.1004,95290.0
2021-10-04 10:45:00,47.7,47.73,47.62,47.62,179080.0,44.0634,44.0911,43.9895,43.9895,179080.0
2021-10-04 10:50:00,47.64,47.65,47.44,47.5,213590.0,44.008,44.0172,43.8233,43.8787,213590.0
2021-10-04 10:55:00,47.48,47.66,47.48,47.64,41930.0,43.8602,44.0265,43.8602,44.008,41930.0
2021-10-04 11:00:00,47.63,47.72,47.55,47.67,99770.0,43.9988,44.0819,43.9249,44.0357,99770.0
2021-10-04 11:05:00,47.66,47.71,47.64,47.64,83820.0,44.0265,44.0727,44.008,44.008,83820.0
2021-10-04 11:10:00,47.65,47.68,47.62,47.64,116790.0,44.0172,44.045,43.9895,44.008,116790.0
2021-10-04 11:15:00,47.64,47.7,47.56,47.62,130410.0,44.008,44.0634,43.9341,43.9895,130410.0
2021-10-04 11:20:00,47.6,47.6,47.48,47.48,64890.0,43.9711,43.9711,43.8602,43.8602,64890.0
2021-10-04 11:25:00,47.48,47.58,47.47,47.54,109720.0,43.8602,43.9526,43.851,43.9156,109720.0
2021-10-04 11:30:00,47.53,47.54,47.41,47.41,215400.0,43.9064,43.9156,43.7955,43.7955,215400.0
2021-10-04 11:35:00,47.45,47.45,47.33,47.33,51650.0,43.8325,43.8325,43.7216,43.7216,51650.0
2021-10-04 11:40:00,47.34,47.38,47.29,47.33,93420.0,43.7309,43.7678,43.6847,43.7216,93420.0
2021-10-04 11:45:00,47.34,47.42,47.31,47.34,246070.0,43.7309,43.8048,43.7032,43.7309,246070.0
2021-10-04 11:50:00,47.34,47.46,47.28,47.46,83550.0,43.7309,43.8417,43.6755,43.8417,83550.0
2021-10-04 11:55:00,47.43,47.58,47.4,47.54,96800.0,43.814,43.9526,43.7863,43.9156,96800.0
2021-10-04 12:00:00,47.54,47.54,47.41,47.41,152740.0,43.9156,43.9156,43.7955,43.7955,152740.0
2021-10-04 12:05:00,47.41,47.54,47.41,47.52,42350.0,43.7955,43.9156,43.7955,43.8972,42350.0
2021-10-04 12:10:00,47.53,47.62,47.51,47.62,31100.0,43.9064,43.9895,43.8879,43.9895,31100.0
2021-10-04 12:15:00,47.61,47.63,47.56,47.57,45670.0,43.9803,43.9988,43.9341,43.9433,45670.0
2021-10-04 12:20:00,47.56,47.57,47.5,47.54,40080.0,43.9341,43.9433,43.8787,43.9156,40080.0
2021-10-04 12:25:00,47.53,47.54,47.48,47.49,22770.0,43.9064,43.9156,43.8602,43.8694,22770.0
2021-10-04 12:30:00,47.43,47.52,47.43,47.52,26460.0,43.814,43.8972,43.814,43.8972,26460.0
2021-10-04 12:35:00,47.52,47.52,47.43,47.49,34460.0,43.8972,43.8972,43.814,43.8694,34460.0
2021-10-04 12:40:00,47.47,47.48,47.38,47.4,47120.0,43.851,43.8602,43.7678,43.7863,47120.0
2021-10-04 12:45:00,47.37,47.47,47.37,47.47,36210.0,43.7586,43.851,43.7586,43.851,36210.0
2021-10-04 12:50:00,47.47,47.47,47.4,47.45,40110.0,43.851,43.851,43.7863,43.8325,40110.0
2021-10-04 12:55:00,47.43,47.51,47.43,47.46,42400.0,43.814,43.8879,43.814,43.8417,42400.0
2021-10-04 13:00:00,47.45,47.46,47.35,47.35,30750.0,43.8325,43.8417,43.7401,43.7401,30750.0
2021-10-04 13:05:00,47.36,47.53,47.35,47.53,82930.0,43.7494,43.9064,43.7401,43.9064,82930.0
2021-10-04 13:10:00,47.55,47.62,47.54,47.6,31300.0,43.9249,43.9895,43.9156,43.9711,31300.0
2021-10-04 13:15:00,47.6,47.6,47.47,47.47,36400.0,43.9711,43.9711,43.851,43.851,36400.0
2021-10-04 13:20:00,47.45,47.5,47.41,47.47,35040.0,43.8325,43.8787,43.7955,43.851,35040.0
2021-10-04 13:25:00,47.47,47.47,47.35,47.36,28140.0,43.851,43.851,43.7401,43.7494,28140.0
2021-10-04 13:30:00,47.38,47.45,47.37,47.45,36970.0,43.7678,43.8325,43.7586,43.8325,36970.0
2021-10-04 13:35:00,47.42,47.48,47.42,47.48,33300.0,43.8048,43.8602,43.8048,43.8602,33300.0
2021-10-04 13:40:00,47.46,47.5,47.41,47.46,42840.0,43.8417,43.8787,43.7955,43.8417,42840.0
2021-10-04 13:45:00,47.48,47.55,47.46,47.51,25220.0,43.8602,43.9249,43.8417,43.8879,25220.0
2021-10-04 13:50:00,47.51,47.52,47.46,47.48,15330.0,43.8879,43.8972,43.8417,43.8602,15330.0
2021-10-04 13:55:00,47.5,47.5,47.45,47.45,29280.0,43.8787,43.8787,43.8325,43.8325,29280.0
2021-10-04 14:00:00,47.45,47.54,47.44,47.54,53750.0,43.8325,43.9156,43.8233,43.9156,53750.0
2021-10-04 14:05:00,47.55,47.6,47.49,47.57,33890.0,43.9249,43.9711,43.8694,43.9433,33890.0
2021-10-04 14:10:00,47.56,47.59,47.47,47.47,90600.0,43.9341,43.9618,43.851,43.851,90600.0
2021-10-04 14:15:00,47.52,47.53,47.42,47.52,165450.0,43.8972,43.9064,43.8048,43.8972,165450.0
2021-10-04 14:20:00,47.54,47.63,47.52,47.59,26210.0,43.9156,43.9988,43.8972,43.9618,26210.0
2021-10-04 14:25:00,47.59,47.59,47.48,47.51,43280.0,43.9618,43.9618,43.8602,43.8879,43280.0
2021-10-04 14:30:00,47.51,47.53,47.46,47.52,24450.0,43.8879,43.9064,43.8417,43.8972,24450.0
2021-10-04 14:35:00,47.51,47.57,47.48,47.57,23530.0,43.8879,43.9433,43.8602,43.9433,23530.0
2021-10-04 14:40:00,47.55,47.58,47.53,47.58,40680.0,43.9249,43.9526,43.9064,43.9526,40680.0
2021-10-04 14:45:00,47.58,47.64,47.56,47.64,32000.0,43.9526,44.008,43.9341,44.008,32000.0
2021-10-04 14:50:00,47.64,47.64,47.61,47.62,30110.0,44.008,44.008,43.9803,43.9895,30110.0
2021-10-04 14:55:00,47.63,47.64,47.59,47.62,32930.0,43.9988,44.008,43.9618,43.9895,32930.0
2021-10-04 15:00:00,47.6,47.7,47.6,47.7,66110.0,43.9711,44.0634,43.9711,44.0634,66110.0
2021-10-04 15:05:00,47.71,47.76,47.69,47.7,68860.0,44.0727,44.1189,44.0542,44.0634,68860.0
2021-10-04 15:10:00,47.69,47.69,47.61,47.61,33050.0,44.0542,44.0542,43.9803,43.9803,33050.0
2021-10-04 15:15:00,47.62,47.65,47.54,47.54,48130.0,43.9895,44.0172,43.9156,43.9156,48130.0
2021-10-04 15:20:00,47.56,47.56,47.44,47.45,74560.0,43.9341,43.9341,43.8233,43.8325,74560.0
2021-10-04 15:25:00,47.45,47.52,47.45,47.5,32740.0,43.8325,43.8972,43.8325,43.8787,32740.0
2021-10-04 15:30:00,47.5,47.55,47.48,47.54,75700.0,43.8787,43.9249,43.8602,43.9156,75700.0
2021-10-04 15:35:00,47.52,47.53,47.46,47.47,101530.0,43.8972,43.9064,43.8417,43.851,101530.0
2021-10-04 15:40:00,47.48,47.69,47.46,47.67,211900.0,43.8602,44.0542,43.8417,44.0357,211900.0
2021-10-04 15:45:00,47.68,47.7,47.6,47.64,137710.0,44.045,44.0634,43.9711,44.008,137710.0
2021-10-04 15:50:00,47.64,47.64,47.47,47.51,295500.0,44.008,44.008,43.851,43.8879,295500.0
2021-10-04 15:55:00,47.49,47.63,47.49,47.62,739640.0,43.8694,43.9988,43.8694,43.9895,739640.0
2021-10-05 09:30:00,47.67,47.77,47.53,47.7,339880.0,44.0357,44.1281,43.9064,44.0634,339880.0
2021-10-05 09:35:00,47.65,47.84,47.59,47.65,78270.0,44.0172,44.1928,43.9618,44.0172,78270.0
2021-10-05 09:40:00,47.68,47.77,47.63,47.73,50100.0,44.045,44.1281,43.9988,44.0911,50100.0
2021-10-05 09:45:00,47.69,47.79,47.65,47.79,62910.0,44.0542,44.1466,44.0172,44.1466,62910.0
2021-10-05 09:50:00,47.79,47.84,47.75,47.84,31580.0,44.1466,44.1928,44.1096,44.1928,31580.0
2021-10-05 09:55:00,47.87,47.87,47.65,47.74,27050.0,44.2205,44.2205,44.0172,44.1004,27050.0
2021-10-05 10:00:00,47.72,47.88,47.72,47.86,33720.0,44.0819,44.2297,44.0819,44.2112,33720.0
2021-10-05 10:05:00,47.84,47.96,47.83,47.95,26070.0,44.1928,44.3036,44.1835,44.2944,26070.0
2021-10-05 10:10:00,48.0,48.11,47.99,48.1,45320.0,44.3406,44.4422,44.3313,44.4329,45320.0
2021-10-05 10:15:00,48.07,48.13,48.04,48.1,53210.0,44.4052,44.4607,44.3775,44.4329,53210.0
2021-10-05 10:20:00,48.15,48.21,48.11,48.14,47000.0,44.4791,44.5346,44.4422,44.4699,47000.0
2021-10-05 10:25:00,48.13,48.18,48.07,48.16,26500.0,44.4607,44.5068,44.4052,44.4884,26500.0
2021-10-05 10:30:00,48.16,48.25,48.16,48.24,67890.0,44.4884,44.5715,44.4884,44.5623,67890.0
2021-10-05 10:35:00,48.25,48.27,48.09,48.1,60870.0,44.5715,44.59,44.4237,44.4329,60870.0
2021-10-05 10:40:00,48.15,48.33,48.15,48.31,49200.0,44.4791,44.6454,44.4791,44.6269,49200.0
2021-10-05 10:45:00,48.31,48.32,48.27,48.3,67130.0,44.6269,44.6362,44.59,44.6177,67130.0
2021-10-05 10:50:00,48.28,48.36,48.27,48.36,72020.0,44.5992,44.6731,44.59,44.6731,72020.0
2021-10-05 10:55:00,48.37,48.43,48.36,48.43,43440.0,44.6824,44.7378,44.6731,44.7378,43440.0
2021-10-05 11:00:00,48.44,48.44,48.39,48.42,32980.0,44.747,44.747,44.7008,44.7285,32980.0
2021-10-05 11:05:00,48.41,48.53,48.41,48.52,96330.0,44.7193,44.8302,44.7193,44.8209,96330.0
2021-10-05 11:10:00,48.53,48.6,48.51,48.58,81280.0,44.8302,44.8948,44.8117,44.8763,81280.0
2021-10-05 11:15:00,48.57,48.57,48.44,48.47,50890.0,44.8671,44.8671,44.747,44.7747,50890.0
2021-10-05 11:20:00,48.48,48.6,48.48,48.55,77800.0,44.784,44.8948,44.784,44.8486,77800.0
2021-10-05 11:25:00,48.55,48.56,48.5,48.52,79920.0,44.8486,44.8579,44.8024,44.8209,79920.0
2021-10-05 11:30:00,48.52,48.55,48.49,48.52,88730.0,44.8209,44.8486,44.7932,44.8209,88730.0
2021-10-05 11:35:00,48.53,48.6,48.49,48.49,42940.0,44.8302,44.8948,44.7932,44.7932,42940.0
2021-10-05 11:40:00,48.49,48.49,48.43,48.44,27030.0,44.7932,44.7932,44.7378,44.747,27030.0
2021-10-05 11:45:00,48.44,48.47,48.44,48.45,43440.0,44.747,44.7747,44.747,44.7563,43440.0
2021-10-05 11:50:00,48.46,48.54,48.46,48.54,44250.0,44.7655,44.8394,44.7655,44.8394,44250.0
2021-10-05 11:55:00,48.55,48.64,48.54,48.64,37800.0,44.8486,44.9318,44.8394,44.9318,37800.0
2021-10-05 12:00:00,48.63,48.63,48.56,48.61,46720.0,44.9225,44.9225,44.8579,44.9041,46720.0
2021-10-05 12:05:00,48.63,48.74,48.63,48.74,115080.0,44.9225,45.0241,44.9225,45.0241,115080.0
2021-10-05 12:10:00,48.76,48.79,48.74,48.76,87890.0,45.0426,45.0703,45.0241,45.0426,87890.0
2021-10-05 12:15:00,48.74,48.75,48.71,48.73,72960.0,45.0241,45.0334,44.9964,45.0149,72960.0
2021-10-05 12:20:00,48.73,48.75,48.7,48.71,30340.0,45.0149,45.0334,44.9872,44.9964,30340.0
2021-10-05 12:25:00,48.71,48.79,48.71,48.74,53490.0,44.9964,45.0703,44.9964,45.0241,53490.0
2021-10-05 12:30:00,48.76,48.79,48.73,48.78,63160.0,45.0426,45.0703,45.0149,45.0611,63160.0
2021-10-05 12:35:00,48.79,48.82,48.78,48.82,55320.0,45.0703,45.098,45.0611,45.098,55320.0
2021-10-05 12:40:00,48.82,48.88,48.79,48.84,79500.0,45.098,45.1535,45.0703,45.1165,79500.0
2021-10-05 12:45:00,48.86,48.9,48.84,48.89,45810.0,45.135,45.1719,45.1165,45.1627,45810.0
2021-10-05 12:50:00,48.88,48.91,48.84,48.84,62830.0,45.1535,45.1812,45.1165,45.1165,62830.0
2021-10-05 12:55:00,48.84,48.88,48.84,48.86,34160.0,45.1165,45.1535,45.1165,45.135,34160.0
2021-10-05 13:00:00,48.85,48.87,48.78,48.83,61930.0,45.1258,45.1442,45.0611,45.1073,61930.0
2021-10-05 13:05:00,48.82,48.87,48.82,48.87,44010.0,45.098,45.1442,45.098,45.1442,44010.0
2021-10-05 13:10:00,48.85,48.91,48.85,48.87,40100.0,45.1258,45.1812,45.1258,45.1442,40100.0
2021-10-05 13:15:00,48.89,48.9,48.86,48.9,35050.0,45.1627,45.1719,45.135,45.1719,35050.0
2021-10-05 13:20:00,48.92,48.92,48.88,48.91,23190.0,45.1904,45.1904,45.1535,45.1812,23190.0
2021-10-05 13:25:00,48.89,48.93,48.89,48.92,29190.0,45.1627,45.1997,45.1627,45.1904,29190.0
2021-10-05 13:30:00,48.93,48.96,48.86,48.88,60690.0,45.1997,45.2274,45.135,45.1535,60690.0
2021-10-05 13:35:00,48.87,48.9,48.84,48.87,67250.0,45.1442,45.1719,45.1165,45.1442,67250.0
2021-10-05 13:40:00,48.87,48.94,48.87,48.92,49110.0,45.1442,45.2089,45.1442,45.1904,49110.0
2021-10-05 13:45:00,48.92,48.94,48.89,48.94,27280.0,45.1904,45.2089,45.1627,45.2089,27280.0
2021-10-05 13:50:00,48.94,48.94,48.9,48.9,34000.0,45.2089,45.2089,45.1719,45.1719,34000.0
2021-10-05 13:55:00,48.9,48.95,48.9,48.95,26200.0,45.1719,45.2181,45.1719,45.2181,26200.0
2021-10-05 14:00:00,48.94,48.98,48.93,48.95,38350.0,45.2089,45.2458,45.1997,45.2181,38350.0
2021-10-05 14:05:00,48.93,48.93,48.89,48.92,20210.0,45.1997,45.1997,45.1627,45.1904,20210.0
2021-10-05 14:10:00,48.91,48.93,48.87,48.87,52730.0,45.1812,45.1997,45.1442,45.1442,52730.0
2021-10-05 14:15:00,48.89,48.91,48.86,48.9,16140.0,45.1627,45.1812,45.135,45.1719,16140.0
2021-10-05 14:20:00,48.88,48.89,48.86,48.89,32970.0,45.1535,45.1627,45.135,45.1627,32970.0
2021-10-05 14:25:00,48.88,48.94,48.88,48.93,32960.0,45.1535,45.2089,45.1535,45.1997,32960.0
2021-10-05 14:30:00,48.94,48.96,48.91,48.94,29000.0,45.2089,45.2274,45.1812,45.2089,29000.0
2021-10-05 14:35:00,48.93,48.94,48.9,48.91,39970.0,45.1997,45.2089,45.1719,45.1812,39970.0
2021-10-05 14:40:00,48.92,48.96,48.92,48.95,35950.0,45.1904,45.2274,45.1904,45.2181,35950.0
2021-10-05 14:45:00,48.96,48.97,48.94,48.95,28780.0,45.2274,45.2366,45.2089,45.2181,28780.0
2021-10-05 14:50:00,48.96,48.97,48.95,48.97,40210.0,45.2274,45.2366,45.2181,45.2366,40210.0
2021-10-05 14:55:00,48.98,48.98,48.92,48.94,60150.0,45.2458,45.2458,45.1904,45.2089,60150.0
2021-10-05 15:00:00,48.93,48.94,48.89,48.89,33120.0,45.1997,45.2089,45.1627,45.1627,33120.0
2021-10-05 15:05:00,48.89,48.92,48.89,48.89,56630.0,45.1627,45.1904,45.1627,45.1627,56630.0
2021-10-05 15:10:00,48.9,48.94,48.9,48.93,86580.0,45.1719,45.2089,45.1719,45.1997,86580.0
2021-10-05 15:15:00,48.92,48.93,48.87,48.89,46290.0,45.1904,45.1997,45.1442,45.1627,46290.0
2021-10-05 15:20:00,48.89,48.91,48.81,48.81,92570.0,45.1627,45.1812,45.0888,45.0888,92570.0
2021-10-05 15:25:00,48.81,48.84,48.8,48.81,99760.0,45.0888,45.1165,45.0796,45.0888,99760.0
2021-10-05 15:30:00,48.81,48.83,48.77,48.81,167690.0,45.0888,45.1073,45.0519,45.0888,167690.0
2021-10-05 15:35:00,48.81,48.82,48.78,48.79,218950.0,45.0888,45.098,45.0611,45.0703,218950.0
2021-10-05 15:40:00,48.79,48.83,48.75,48.75,280100.0,45.0703,45.1073,45.0334,45.0334,280100.0
2021-10-05 15:45:00,48.76,48.79,48.74,48.75,133170.0,45.0426,45.0703,45.0241,45.0334,133170.0
2021-10-05 15:50:00,48.74,48.74,48.61,48.61,412040.0,45.0241,45.0241,44.9041,44.9041,412040.0
2021-10-05 15:55:00,48.61,48.61,48.48,48.54,1198610.0,44.9041,44.9041,44.784,44.8394,1198610.0
2021-10-06 09:30:00,48.31,48.35,48.01,48.27,173180.0,44.6269,44.6639,44.3498,44.59,173180.0
2021-10-06 09:35:00,48.27,48.59,48.27,48.51,70200.0,44.59,44.8856,44.59,44.8117,70200.0
2021-10-06 09:40:00,48.53,48.58,48.45,48.49,57750.0,44.8302,44.8763,44.7563,44.7932,57750.0
2021-10-06 09:45:00,48.46,48.58,48.37,48.37,29980.0,44.7655,44.8763,44.6824,44.6824,29980.0
2021-10-06 09:50:00,48.39,48.39,48.3,48.3,56030.0,44.7008,44.7008,44.6177,44.6177,56030.0
2021-10-06 09:55:00,48.26,48.29,48.12,48.2,58560.0,44.5807,44.6085,44.4514,44.5253,58560.0
2021-10-06 10:00:00,48.19,48.22,47.97,48.05,133930.0,44.5161,44.5438,44.3128,44.3868,133930.0
2021-10-06 10:05:00,48.06,48.21,48.04,48.21,30000.0,44.396,44.5346,44.3775,44.5346,30000.0
2021-10-06 10:10:00,48.19,48.4,48.1,48.39,44420.0,44.5161,44.7101,44.4329,44.7008,44420.0
2021-10-06 10:15:00,48.42,48.42,48.28,48.35,109910.0,44.7285,44.7285,44.5992,44.6639,109910.0
2021-10-06 10:20:00,48.37,48.64,48.37,48.59,74700.0,44.6824,44.9318,44.6824,44.8856,74700.0
2021-10-06 10:25:00,48.6,48.62,48.48,48.5,144040.0,44.8948,44.9133,44.784,44.8024,144040.0
2021-10-06 10:30:00,48.52,48.69,48.51,48.56,121960.0,44.8209,44.978,44.8117,44.8579,121960.0
2021-10-06 10:35:00,48.57,48.59,48.48,48.52,93050.0,44.8671,44.8856,44.784,44.8209,93050.0
2021-10-06 10:40:00,48.52,48.54,48.41,48.45,119140.0,44.8209,44.8394,44.7193,44.7563,119140.0
2021-10-06 10:45:00,48.48,48.59,48.42,48.59,115350.0,44.784,44.8856,44.7285,44.8856,115350.0
2021-10-06 10:50:00,48.6,48.6,48.5,48.54,80160.0,44.8948,44.8948,44.8024,44.8394,80160.0
2021-10-06 10:55:00,48.55,48.55,48.37,48.42,23000.0,44.8486,44.8486,44.6824,44.7285,23000.0
2021-10-06 11:00:00,48.38,48.45,48.34,48.37,49790.0,44.6916,44.7563,44.6546,44.6824,49790.0
2021-10-06 11:05:00,48.39,48.39,48.3,48.34,55670.0,44.7008,44.7008,44.6177,44.6546,55670.0
2021-10-06 11:10:00,48.3,48.33,48.22,48.33,44830.0,44.6177,44.6454,44.5438,44.6454,44830.0
2021-10-06 11:15:00,48.34,48.34,48.25,48.27,30210.0,44.6546,44.6546,44.5715,44.59,30210.0
2021-10-06 11:20:00,48.25,48.25,48.09,48.15,53150.0,44.5715,44.5715,44.4237,44.4791,53150.0
2021-10-06 11:25:00,48.11,48.16,48.08,48.13,67170.0,44.4422,44.4884,44.4145,44.4607,67170.0
2021-10-06 11:30:00,48.14,48.27,48.11,48.17,32660.0,44.4699,44.59,44.4422,44.4976,32660.0
2021-10-06 11:35:00,48.16,48.23,48.13,48.22,41140.0,44.4884,44.553,44.4607,44.5438,41140.0
2021-10-06 11:40:00,48.21,48.25,48.18,48.21,33790.0,44.5346,44.5715,44.5068,44.5346,33790.0
2021-10-06 11:45:00,48.23,48.23,48.16,48.17,39170.0,44.553,44.553,44.4884,44.4976,39170.0
2021-10-06 11:50:00,48.17,48.31,48.17,48.3,73470.0,44.4976,44.6269,44.4976,44.6177,73470.0
2021-10-06 11:55:00,48.28,48.35,48.28,48.34,66670.0,44.5992,44.6639,44.5992,44.6546,66670.0
2021-10-06 12:00:00,48.35,48.37,48.26,48.26,67500.0,44.6639,44.6824,44.5807,44.5807,67500.0
2021-10-06 12:05:00,48.28,48.28,48.12,48.15,46090.0,44.5992,44.5992,44.4514,44.4791,46090.0
2021-10-06 12:10:00,48.17,48.18,48.14,48.14,24100.0,44.4976,44.5068,44.4699,44.4699,24100.0
2021-10-06 12:15:00,48.13,48.2,48.13,48.17,65740.0,44.4607,44.5253,44.4607,44.4976,65740.0
2021-10-06 12:20:00,48.17,48.2,48.1,48.19,35940.0,44.4976,44.5253,44.4329,44.5161,35940.0
2021-10-06 12:25:00,48.2,48.23,48.09,48.1,46210.0,44.5253,44.553,44.4237,44.4329,46210.0
2021-10-06 12:30:00,48.08,48.12,48.07,48.12,27030.0,44.4145,44.4514,44.4052,44.4514,27030.0
2021-10-06 12:35:00,48.14,48.16,48.1,48.15,19460.0,44.4699,44.4884,44.4329,44.4791,19460.0
2021-10-06 12:40:00,48.22,48.25,48.2,48.22,11000.0,44.5438,44.5715,44.5253,44.5438,11000.0
2021-10-06 12:45:00,48.26,48.26,48.16,48.16,11000.0,44.5807,44.5807,44.4884,44.4884,11000.0
2021-10-06 12:50:00,48.2,48.22,48.16,48.19,16400.0,44.5253,44.5438,44.4884,44.5161,16400.0
2021-10-06 12:55:00,48.17,48.28,48.17,48.21,43300.0,44.4976,44.5992,44.4976,44.5346,43300.0
2021-10-06 13:00:00,48.22,48.27,48.21,48.24,17190.0,44.5438,44.59,44.5346,44.5623,17190.0
2021-10-06 13:05:00,48.23,48.25,48.16,48.2,74770.0,44.553,44.5715,44.4884,44.5253,74770.0
2021-10-06 13:10:00,48.2,48.25,48.18,48.25,25520.0,44.5253,44.5715,44.5068,44.5715,25520.0
2021-10-06 13:15:00,48.28,48.3,48.25,48.26,18470.0,44.5992,44.6177,44.5715,44.5807,18470.0
2021-10-06 13:20:00,48.27,48.36,48.25,48.32,18470.0,44.59,44.6731,44.5715,44.6362,18470.0
2021-10-06 13:25:00,48.33,48.4,48.32,48.39,43440.0,44.6454,44.7101,44.6362,44.7008,43440.0
2021-10-06 13:30:00,48.4,48.55,48.4,48.55,48190.0,44.7101,44.8486,44.7101,44.8486,48190.0
2021-10-06 13:35:00,48.53,48.63,48.53,48.63,24260.0,44.8302,44.9225,44.8302,44.9225,24260.0
2021-10-06 13:40:00,48.62,48.63,48.58,48.6,12020.0,44.9133,44.9225,44.8763,44.8948,12020.0
2021-10-06 13:45:00,48.61,48.64,48.59,48.61,30040.0,44.9041,44.9318,44.8856,44.9041,30040.0
2021-10-06 13:50:00,48.61,48.61,48.53,48.53,25050.0,44.9041,44.9041,44.8302,44.8302,25050.0
2021-10-06 13:55:00,48.54,48.62,48.54,48.62,21270.0,44.8394,44.9133,44.8394,44.9133,21270.0
2021-10-06 14:00:00,48.64,48.71,48.59,48.68,40410.0,44.9318,44.9964,44.8856,44.9687,40410.0
2021-10-06 14:05:00,48.7,48.7,48.62,48.64,18530.0,44.9872,44.9872,44.9133,44.9318,18530.0
2021-10-06 14:10:00,48.71,48.76,48.71,48.76,61350.0,44.9964,45.0426,44.9964,45.0426,61350.0
2021-10-06 14:15:00,48.77,48.8,48.74,48.79,36040.0,45.0519,45.0796,45.0241,45.0703,36040.0
2021-10-06 14:20:00,48.79,48.8,48.71,48.71,19700.0,45.0703,45.0796,44.9964,44.9964,19700.0
2021-10-06 14:25:00,48.74,48.79,48.74,48.78,22700.0,45.0241,45.0703,45.0241,45.0611,22700.0
2021-10-06 14:30:00,48.79,48.81,48.76,48.8,38050.0,45.0703,45.0888,45.0426,45.0796,38050.0
2021-10-06 14:35:00,48.8,48.84,48.75,48.77,33740.0,45.0796,45.1165,45.0334,45.0519,33740.0
2021-10-06 14:40:00,48.84,48.84,48.78,48.82,20200.0,45.1165,45.1165,45.0611,45.098,20200.0
2021-10-06 14:45:00,48.78,48.79,48.76,48.77,15200.0,45.0611,45.0703,45.0426,45.0519,15200.0
2021-10-06 14:50:00,48.76,48.79,48.71,48.78,40230.0,45.0426,45.0703,44.9964,45.0611,40230.0
2021-10-06 14:55:00,48.8,48.81,48.63,48.65,59890.0,45.0796,45.0888,44.9225,44.941,59890.0
2021-10-06 15:00:00,48.65,48.67,48.63,48.65,25990.0,44.941,44.9595,44.9225,44.941,25990.0
2021-10-06 15:05:00,48.64,48.69,48.58,48.58,21450.0,44.9318,44.978,44.8763,44.8763,21450.0
2021-10-06 15:10:00,48.61,48.66,48.61,48.64,24800.0,44.9041,44.9502,44.9041,44.9318,24800.0
2021-10-06 15:15:00,48.65,48.71,48.62,48.64,25250.0,44.941,44.9964,44.9133,44.9318,25250.0
2021-10-06 15:20:00,48.64,48.65,48.6,48.62,31800.0,44.9318,44.941,44.8948,44.9133,31800.0
2021-10-06 15:25:00,48.66,48.68,48.65,48.66,52470.0,44.9502,44.9687,44.941,44.9502,52470.0
2021-10-06 15:30:00,48.65,48.66,48.57,48.57,37310.0,44.941,44.9502,44.8671,44.8671,37310.0
2021-10-06 15:35:00,48.6,48.6,48.55,48.59,39760.0,44.8948,44.8948,44.8486,44.8856,39760.0
2021-10-06 15:40:00,48.6,48.68,48.58,48.68,67140.0,44.8948,44.9687,44.8763,44.9687,67140.0
2021-10-06 15:45:00,48.68,48.74,48.63,48.7,107890.0,44.9687,45.0241,44.9225,44.9872,107890.0
2021-10-06 15:50:00,48.71,48.82,48.71,48.81,195230.0,44.9964,45.098,44.9964,45.0888,195230.0
2021-10-06 15:55:00,48.79,48.94,48.76,48.87,588170.0,45.0703,45.2089,45.0426,45.1442,588170.0
2021-10-07 09:30:00,49.3,49.58,49.26,49.49,316210.0,45.5415,45.8001,45.5045,45.717,316210.0
2021-10-07 09:35:00,49.43,49.66,49.42,49.42,54080.0,45.6615,45.874,45.6523,45.6523,54080.0
2021-10-07 09:40:00,49.41,49.55,49.41,49.5,46270.0,45.6431,45.7724,45.6431,45.7262,46270.0
2021-10-07 09:45:00,49.5,49.54,49.44,49.46,34340.0,45.7262,45.7632,45.6708,45.6893,34340.0
2021-10-07 09:50:00,49.52,49.55,49.39,49.48,46410.0,45.7447,45.7724,45.6246,45.7077,46410.0
2021-10-07 09:55:00,49.5,49.63,49.5,49.63,42370.0,45.7262,45.8463,45.7262,45.8463,42370.0
2021-10-07 10:00:00,49.65,49.73,49.58,49.73,48570.0,45.8648,45.9387,45.8001,45.9387,48570.0
2021-10-07 10:05:00,49.74,49.79,49.71,49.78,85400.0,45.9479,45.9941,45.9202,45.9849,85400.0
2021-10-07 10:10:00,49.77,49.8,49.76,49.8,49700.0,45.9756,46.0033,45.9664,46.0033,49700.0
2021-10-07 10:15:00,49.78,49.85,49.77,49.83,51310.0,45.9849,46.0495,45.9756,46.031,51310.0
2021-10-07 10:20:00,49.82,49.83,49.75,49.78,68520.0,46.0218,46.031,45.9571,45.9849,68520.0
2021-10-07 10:25:00,49.81,49.83,49.77,49.8,31850.0,46.0126,46.031,45.9756,46.0033,31850.0
2021-10-07 10:30:00,49.82,49.92,49.8,49.92,87520.0,46.0218,46.1142,46.0033,46.1142,87520.0
2021-10-07 10:35:00,49.91,49.91,49.74,49.74,41900.0,46.1049,46.1049,45.9479,45.9479,41900.0
2021-10-07 10:40:00,49.76,49.78,49.75,49.78,32210.0,45.9664,45.9849,45.9571,45.9849,32210.0
2021-10-07 10:45:00,49.8,49.83,49.76,49.83,36350.0,46.0033,46.031,45.9664,46.031,36350.0
2021-10-07 10:50:00,49.83,49.85,49.81,49.85,30500.0,46.031,46.0495,46.0126,46.0495,30500.0
2021-10-07 10:55:00,49.86,49.88,49.8,49.82,39100.0,46.0588,46.0772,46.0033,46.0218,39100.0
2021-10-07 11:00:00,49.81,49.82,49.78,49.78,44570.0,46.0126,46.0218,45.9849,45.9849,44570.0
2021-10-07 11:05:00,49.79,49.8,49.75,49.76,44730.0,45.9941,46.0033,45.9571,45.9664,44730.0
2021-10-07 11:10:00,49.75,49.76,49.67,49.74,60130.0,45.9571,45.9664,45.8832,45.9479,60130.0
2021-10-07 11:15:00,49.75,49.77,49.64,49.66,74980.0,45.9571,45.9756,45.8555,45.874,74980.0
2021-10-07 11:20:00,49.66,49.74,49.66,49.73,41320.0,45.874,45.9479,45.874,45.9387,41320.0
2021-10-07 11:25:00,49.7,49.76,49.7,49.72,54730.0,45.911,45.9664,45.911,45.9294,54730.0
2021-10-07 11:30:00,49.72,49.77,49.72,49.76,161360.0,45.9294,45.9756,45.9294,45.9664,161360.0
2021-10-07 11:35:00,49.76,49.85,49.75,49.85,107200.0,45.9664,46.0495,45.9571,46.0495,107200.0
2021-10-07 11:40:00,49.85,49.91,49.85,49.9,57690.0,46.0495,46.1049,46.0495,46.0957,57690.0
2021-10-07 11:45:00,49.9,49.92,49.89,49.92,76840.0,46.0957,46.1142,46.0865,46.1142,76840.0
2021-10-07 11:50:00,49.9,49.95,49.9,49.93,45310.0,46.0957,46.1419,46.0957,46.1234,45310.0
2021-10-07 11:55:00,49.94,49.99,49.94,49.95,90560.0,46.1327,46.1788,46.1327,46.1419,90560.0
2021-10-07 12:00:00,49.94,49.98,49.93,49.93,69410.0,46.1327,46.1696,46.1234,46.1234,69410.0
2021-10-07 12:05:00,49.93,49.93,49.9,49.92,55000.0,46.1234,46.1234,46.0957,46.1142,55000.0
2021-10-07 12:10:00,49.9,49.92,49.86,49.92,93090.0,46.0957,46.1142,46.0588,46.1142,93090.0
2021-10-07 12:15:00,49.91,49.92,49.88,49.9,33080.0,46.1049,46.1142,46.0772,46.0957,33080.0
2021-10-07 12:20:00,49.89,49.89,49.85,49.86,64940.0,46.0865,46.0865,46.0495,46.0588,64940.0
2021-10-07 12:25:00,49.87,49.88,49.84,49.85,25110.0,46.068,46.0772,46.0403,46.0495,25110.0
2021-10-07 12:30:00,49.86,49.9,49.86,49.89,84190.0,46.0588,46.0957,46.0588,46.0865,84190.0
2021-10-07 12:35:00,49.88,49.91,49.88,49.9,74450.0,46.0772,46.1049,46.0772,46.0957,74450.0
2021-10-07 12:40:00,49.91,49.91,49.84,49.86,41250.0,46.1049,46.1049,46.0403,46.0588,41250.0
2021-10-07 12:45:00,49.85,49.89,49.83,49.88,64990.0,46.0495,46.0865,46.031,46.0772,64990.0
2021-10-07 12:50:00,49.86,49.9,49.83,49.9,41230.0,46.0588,46.0957,46.031,46.0957,41230.0
2021-10-07 12:55:00,49.9,49.91,49.9,49.91,31970.0,46.0957,46.1049,46.0957,46.1049,31970.0
2021-10-07 13:00:00,49.9,49.9,49.85,49.87,56800.0,46.0957,46.0957,46.0495,46.068,56800.0
2021-10-07 13:05:00,49.88,49.9,49.84,49.85,116530.0,46.0772,46.0957,46.0403,46.0495,116530.0
2021-10-07 13:10:00,49.86,49.87,49.83,49.87,31610.0,46.0588,46.068,46.031,46.068,31610.0
2021-10-07 13:15:00,49.86,49.86,49.83,49.84,29140.0,46.0588,46.0588,46.031,46.0403,29140.0
2021-10-07 13:20:00,49.85,49.86,49.81,49.85,30000.0,46.0495,46.0588,46.0126,46.0495,30000.0
2021-10-07 13:25:00,49.84,49.85,49.8,49.85,49800.0,46.0403,46.0495,46.0033,46.0495,49800.0
2021-10-07 13:30:00,49.85,49.85,49.8,49.8,43250.0,46.0495,46.0495,46.0033,46.0033,43250.0
2021-10-07 13:35:00,49.81,49.81,49.73,49.76,143950.0,46.0126,46.0126,45.9387,45.9664,143950.0
2021-10-07 13:40:00,49.75,49.8,49.72,49.73,67540.0,45.9571,46.0033,45.9294,45.9387,67540.0
2021-10-07 13:45:00,49.72,49.72,49.66,49.66,30390.0,45.9294,45.9294,45.874,45.874,30390.0
2021-10-07 13:50:00,49.65,49.67,49.61,49.64,65140.0,45.8648,45.8832,45.8278,45.8555,65140.0
2021-10-07 13:55:00,49.65,49.66,49.62,49.64,49050.0,45.8648,45.874,45.8371,45.8555,49050.0
2021-10-07 14:00:00,49.64,49.67,49.51,49.54,62340.0,45.8555,45.8832,45.7354,45.7632,62340.0
2021-10-07 14:05:00,49.54,49.55,49.49,49.51,36070.0,45.7632,45.7724,45.717,45.7354,36070.0
2021-10-07 14:10:00,49.52,49.6,49.51,49.6,50310.0,45.7447,45.8186,45.7354,45.8186,50310.0
2021-10-07 14:15:00,49.58,49.65,49.58,49.63,117210.0,45.8001,45.8648,45.8001,45.8463,117210.0
2021-10-07 14:20:00,49.63,49.66,49.61,49.62,46270.0,45.8463,45.874,45.8278,45.8371,46270.0
2021-10-07 14:25:00,49.62,49.66,49.61,49.66,45080.0,45.8371,45.874,45.8278,45.874,45080.0
2021-10-07 14:30:00,49.65,49.68,49.6,49.62,57290.0,45.8648,45.8925,45.8186,45.8371,57290.0
2021-10-07 14:35:00,49.6,49.61,49.56,49.56,31490.0,45.8186,45.8278,45.7816,45.7816,31490.0
2021-10-07 14:40:00,49.57,49.58,49.5,49.55,41720.0,45.7909,45.8001,45.7262,45.7724,41720.0
2021-10-07 14:45:00,49.53,49.55,49.53,49.53,19800.0,45.7539,45.7724,45.7539,45.7539,19800.0
2021-10-07 14:50:00,49.51,49.52,49.44,49.46,25320.0,45.7354,45.7447,45.6708,45.6893,25320.0
2021-10-07 14:55:00,49.45,49.49,49.43,49.44,21480.0,45.68,45.717,45.6615,45.6708,21480.0
2021-10-07 15:00:00,49.42,49.49,49.41,49.49,54510.0,45.6523,45.717,45.6431,45.717,54510.0
2021-10-07 15:05:00,49.5,49.56,49.5,49.54,48010.0,45.7262,45.7816,45.7262,45.7632,48010.0
2021-10-07 15:10:00,49.54,49.55,49.5,49.53,26130.0,45.7632,45.7724,45.7262,45.7539,26130.0
2021-10-07 15:15:00,49.53,49.58,49.52,49.56,28270.0,45.7539,45.8001,45.7447,45.7816,28270.0
2021-10-07 15:20:00,49.55,49.6,49.55,49.57,49010.0,45.7724,45.8186,45.7724,45.7909,49010.0
2021-10-07 15:25:00,49.58,49.59,49.54,49.58,33160.0,45.8001,45.8093,45.7632,45.8001,33160.0
2021-10-07 15:30:00,49.56,49.57,49.53,49.54,140310.0,45.7816,45.7909,45.7539,45.7632,140310.0
2021-10-07 15:35:00,49.55,49.57,49.52,49.52,75200.0,45.7724,45.7909,45.7447,45.7447,75200.0
2021-10-07 15:40:00,49.52,49.57,49.45,49.45,132580.0,45.7447,45.7909,45.68,45.68,132580.0
2021-10-07 15:45:00,49.43,49.47,49.43,49.44,114850.0,45.6615,45.6985,45.6615,45.6708,114850.0
2021-10-07 15:50:00,49.43,49.45,49.37,49.44,209000.0,45.6615,45.68,45.6061,45.6708,209000.0
2021-10-07 15:55:00,49.43,49.43,49.33,49.39,880730.0,45.6615,45.6615,45.5692,45.6246,880730.0
2021-10-08 09:30:00,49.68,49.8,49.33,49.36,175740.0,45.8925,46.0033,45.5692,45.5969,175740.0
2021-10-08 09:35:00,49.33,49.37,49.16,49.31,117470.0,45.5692,45.6061,45.4121,45.5507,117470.0
2021-10-08 09:40:00,49.33,49.55,49.33,49.51,43190.0,45.5692,45.7724,45.5692,45.7354,43190.0
2021-10-08 09:45:00,49.42,49.45,49.26,49.44,65330.0,45.6523,45.68,45.5045,45.6708,65330.0
2021-10-08 09:50:00,49.37,49.39,49.27,49.36,33190.0,45.6061,45.6246,45.5137,45.5969,33190.0
2021-10-08 09:55:00,49.44,49.46,49.28,49.33,20510.0,45.6708,45.6893,45.523,45.5692,20510.0
2021-10-08 10:00:00,49.29,49.45,49.29,49.39,27540.0,45.5322,45.68,45.5322,45.6246,27540.0
2021-10-08 10:05:00,49.46,49.5,49.36,49.45,50230.0,45.6893,45.7262,45.5969,45.68,50230.0
2021-10-08 10:10:00,49.43,49.5,49.39,49.49,38500.0,45.6615,45.7262,45.6246,45.717,38500.0
2021-10-08 10:15:00,49.46,49.51,49.44,49.51,19060.0,45.6893,45.7354,45.6708,45.7354,19060.0
2021-10-08 10:20:00,49.46,49.51,49.43,49.51,24650.0,45.6893,45.7354,45.6615,45.7354,24650.0
2021-10-08 10:25:00,49.46,49.53,49.45,49.5,20720.0,45.6893,45.7539,45.68,45.7262,20720.0
2021-10-08 10:30:00,49.51,49.51,49.38,49.38,20280.0,45.7354,45.7354,45.6154,45.6154,20280.0
2021-10-08 10:35:00,49.41,49.43,49.29,49.31,36840.0,45.6431,45.6615,45.5322,45.5507,36840.0
2021-10-08 10:40:00,49.29,49.29,49.13,49.24,55170.0,45.5322,45.5322,45.3844,45.486,55170.0
2021-10-08 10:45:00,49.24,49.33,49.19,49.33,45000.0,45.486,45.5692,45.4398,45.5692,45000.0
2021-10-08 10:50:00,49.33,49.48,49.32,49.47,30490.0,45.5692,45.7077,45.5599,45.6985,30490.0
2021-10-08 10:55:00,49.48,49.48,49.38,49.41,36580.0,45.7077,45.7077,45.6154,45.6431,36580.0
2021-10-08 11:00:00,49.42,49.42,49.36,49.36,24700.0,45.6523,45.6523,45.5969,45.5969,24700.0
2021-10-08 11:05:00,49.33,49.45,49.33,49.45,37560.0,45.5692,45.68,45.5692,45.68,37560.0
2021-10-08 11:10:00,49.43,49.48,49.42,49.46,21650.0,45.6615,45.7077,45.6523,45.6893,21650.0
2021-10-08 11:15:00,49.45,49.48,49.41,49.46,41000.0,45.68,45.7077,45.6431,45.6893,41000.0
2021-10-08 11:20:00,49.42,49.44,49.38,49.38,31000.0,45.6523,45.6708,45.6154,45.6154,31000.0
2021-10-08 11:25:00,49.35,49.41,49.34,49.37,29000.0,45.5876,45.6431,45.5784,45.6061,29000.0
2021-10-08 11:30:00,49.34,49.42,49.3,49.31,75540.0,45.5784,45.6523,45.5415,45.5507,75540.0
2021-10-08 11:35:00,49.32,49.33,49.28,49.3,27050.0,45.5599,45.5692,45.523,45.5415,27050.0
2021-10-08 11:40:00,49.29,49.32,49.26,49.27,33750.0,45.5322,45.5599,45.5045,45.5137,33750.0
2021-10-08 11:45:00,49.29,49.33,49.26,49.26,36230.0,45.5322,45.5692,45.5045,45.5045,36230.0
2021-10-08 11:50:00,49.27,49.3,49.22,49.27,43000.0,45.5137,45.5415,45.4676,45.5137,43000.0
2021-10-08 11:55:00,49.28,49.32,49.28,49.29,19860.0,45.523,45.5599,45.523,45.5322,19860.0
2021-10-08 12:00:00,49.3,49.34,49.29,49.34,21610.0,45.5415,45.5784,45.5322,45.5784,21610.0
2021-10-08 12:05:00,49.35,49.37,49.33,49.37,21000.0,45.5876,45.6061,45.5692,45.6061,21000.0
2021-10-08 12:10:00,49.35,49.38,49.3,49.38,35000.0,45.5876,45.6154,45.5415,45.6154,35000.0
2021-10-08 12:15:00,49.38,49.39,49.35,49.37,16000.0,45.6154,45.6246,45.5876,45.6061,16000.0
2021-10-08 12:20:00,49.36,49.37,49.33,49.36,24050.0,45.5969,45.6061,45.5692,45.5969,24050.0
2021-10-08 12:25:00,49.36,49.36,49.32,49.33,11400.0,45.5969,45.5969,45.5599,45.5692,11400.0
2021-10-08 12:30:00,49.33,49.37,49.33,49.36,22610.0,45.5692,45.6061,45.5692,45.5969,22610.0
2021-10-08 12:35:00,49.36,49.42,49.36,49.42,20400.0,45.5969,45.6523,45.5969,45.6523,20400.0
2021-10-08 12:40:00,49.4,49.45,49.4,49.42,23320.0,45.6338,45.68,45.6338,45.6523,23320.0
2021-10-08 12:45:00,49.43,49.43,49.38,49.38,51380.0,45.6615,45.6615,45.6154,45.6154,51380.0
2021-10-08 12:50:00,49.38,49.41,49.38,49.41,9500.0,45.6154,45.6431,45.6154,45.6431,9500.0
2021-10-08 12:55:00,49.39,49.41,49.35,49.37,21540.0,45.6246,45.6431,45.5876,45.6061,21540.0
2021-10-08 13:00:00,49.36,49.38,49.32,49.32,9000.0,45.5969,45.6154,45.5599,45.5599,9000.0
2021-10-08 13:05:00,49.31,49.32,49.31,49.32,5000.0,45.5507,45.5599,45.5507,45.5599,5000.0
2021-10-08 13:10:00,49.31,49.34,49.31,49.33,11000.0,45.5507,45.5784,45.5507,45.5692,11000.0
2021-10-08 13:15:00,49.29,49.29,49.21,49.21,52400.0,45.5322,45.5322,45.4583,45.4583,52400.0
2021-10-08 13:20:00,49.22,49.24,49.19,49.19,53000.0,45.4676,45.486,45.4398,45.4398,53000.0
2021-10-08 13:25:00,49.19,49.23,49.19,49.21,17000.0,45.4398,45.4768,45.4398,45.4583,17000.0
2021-10-08 13:30:00,49.2,49.25,49.19,49.24,26420.0,45.4491,45.4953,45.4398,45.486,26420.0
2021-10-08 13:35:00,49.23,49.24,49.2,49.22,24650.0,45.4768,45.486,45.4491,45.4676,24650.0
2021-10-08 13:40:00,49.2,49.23,49.2,49.22,15660.0,45.4491,45.4768,45.4491,45.4676,15660.0
2021-10-08 13:45:00,49.22,49.28,49.2,49.28,19150.0,45.4676,45.523,45.4491,45.523,19150.0
2021-10-08 13:50:00,49.29,49.31,49.29,49.31,28000.0,45.5322,45.5507,45.5322,45.5507,28000.0
2021-10-08 13:55:00,49.32,49.38,49.32,49.37,39410.0,45.5599,45.6154,45.5599,45.6061,39410.0
2021-10-08 14:00:00,49.37,49.42,49.36,49.41,65540.0,45.6061,45.6523,45.5969,45.6431,65540.0
2021-10-08 14:05:00,49.41,49.41,49.37,49.38,37210.0,45.6431,45.6431,45.6061,45.6154,37210.0
2021-10-08 14:10:00,49.38,49.41,49.37,49.38,23080.0,45.6154,45.6431,45.6061,45.6154,23080.0
2021-10-08 14:15:00,49.37,49.46,49.37,49.44,52810.0,45.6061,45.6893,45.6061,45.6708,52810.0
2021-10-08 14:20:00,49.44,49.45,49.42,49.43,27010.0,45.6708,45.68,45.6523,45.6615,27010.0
2021-10-08 14:25:00,49.45,49.52,49.45,49.5,82180.0,45.68,45.7447,45.68,45.7262,82180.0
2021-10-08 14:30:00,49.5,49.5,49.48,49.5,20050.0,45.7262,45.7262,45.7077,45.7262,20050.0
2021-10-08 14:35:00,49.47,49.48,49.44,49.48,13000.0,45.6985,45.7077,45.6708,45.7077,13000.0
2021-10-08 14:40:00,49.47,49.48,49.47,49.48,15000.0,45.6985,45.7077,45.6985,45.7077,15000.0
2021-10-08 14:45:00,49.44,49.5,49.44,49.5,20360.0,45.6708,45.7262,45.6708,45.7262,20360.0
2021-10-08 14:50:00,49.49,49.49,49.46,49.48,64740.0,45.717,45.717,45.6893,45.7077,64740.0
2021-10-08 14:55:00,49.47,49.5,49.47,49.49,58500.0,45.6985,45.7262,45.6985,45.717,58500.0
2021-10-08 15:00:00,49.49,49.52,49.46,49.5,79720.0,45.717,45.7447,45.6893,45.7262,79720.0
2021-10-08 15:05:00,49.51,49.53,49.48,49.48,31800.0,45.7354,45.7539,45.7077,45.7077,31800.0
2021-10-08 15:10:00,49.48,49.5,49.46,49.47,48850.0,45.7077,45.7262,45.6893,45.6985,48850.0
2021-10-08 15:15:00,49.47,49.48,49.42,49.45,26670.0,45.6985,45.7077,45.6523,45.68,26670.0
2021-10-08 15:20:00,49.45,49.46,49.41,49.44,54880.0,45.68,45.6893,45.6431,45.6708,54880.0
2021-10-08 15:25:00,49.45,49.48,49.44,49.47,27890.0,45.68,45.7077,45.6708,45.6985,27890.0
2021-10-08 15:30:00,49.47,49.48,49.45,49.45,27140.0,45.6985,45.7077,45.68,45.68,27140.0
2021-10-08 15:35:00,49.45,49.45,49.37,49.38,53580.0,45.68,45.68,45.6061,45.6154,53580.0
2021-10-08 15:40:00,49.38,49.39,49.34,49.36,73780.0,45.6154,45.6246,45.5784,45.5969,73780.0
2021-10-08 15:45:00,49.35,49.37,49.32,49.33,107610.0,45.5876,45.6061,45.5599,45.5692,107610.0
2021-10-08 15:50:00,49.28,49.38,49.26,49.31,251880.0,45.523,45.6154,45.5045,45.5507,251880.0
2021-10-08 15:55:00,49.32,49.36,49.26,49.26,776660.0,45.5599,45.5969,45.5045,45.5045,776660.0
2021-10-11 09:30:00,49.19,49.4,49.09,49.34,284880.0,45.4398,45.6338,45.3475,45.5784,284880.0
2021-10-11 09:35:00,49.33,49.4,49.29,49.4,61950.0,45.5692,45.6338,45.5322,45.6338,61950.0
2021-10-11 09:40:00,49.5,49.53,49.45,49.48,208980.0,45.7262,45.7539,45.68,45.7077,208980.0
2021-10-11 09:45:00,49.51,49.65,49.51,49.65,34920.0,45.7354,45.8648,45.7354,45.8648,34920.0
2021-10-11 09:50:00,49.67,49.73,49.66,49.72,47430.0,45.8832,45.9387,45.874,45.9294,47430.0
2021-10-11 09:55:00,49.72,49.76,49.69,49.71,49870.0,45.9294,45.9664,45.9017,45.9202,49870.0
2021-10-11 10:00:00,49.72,49.79,49.72,49.75,50930.0,45.9294,45.9941,45.9294,45.9571,50930.0
2021-10-11 10:05:00,49.75,49.85,49.75,49.8,72630.0,45.9571,46.0495,45.9571,46.0033,72630.0
2021-10-11 10:10:00,49.83,49.87,49.78,49.83,24000.0,46.031,46.068,45.9849,46.031,24000.0
2021-10-11 10:15:00,49.85,49.86,49.83,49.86,37790.0,46.0495,46.0588,46.031,46.0588,37790.0
2021-10-11 10:20:00,49.87,49.89,49.84,49.88,22000.0,46.068,46.0865,46.0403,46.0772,22000.0
2021-10-11 10:25:00,49.89,49.91,49.84,49.86,20530.0,46.0865,46.1049,46.0403,46.0588,20530.0
2021-10-11 10:30:00,49.88,49.88,49.82,49.84,22020.0,46.0772,46.0772,46.0218,46.0403,22020.0
2021-10-11 10:35:00,49.86,49.87,49.85,49.87,8130.0,46.0588,46.068,46.0495,46.068,8130.0
2021-10-11 10:40:00,49.84,49.84,49.76,49.78,34000.0,46.0403,46.0403,45.9664,45.9849,34000.0
2021-10-11 10:45:00,49.79,49.79,49.71,49.74,23680.0,45.9941,45.9941,45.9202,45.9479,23680.0
2021-10-11 10:50:00,49.77,49.79,49.74,49.78,34290.0,45.9756,45.9941,45.9479,45.9849,34290.0
2021-10-11 10:55:00,49.8,49.82,49.77,49.77,19580.0,46.0033,46.0218,45.9756,45.9756,19580.0
2021-10-11 11:00:00,49.79,49.83,49.78,49.83,28800.0,45.9941,46.031,45.9849,46.031,28800.0
2021-10-11 11:05:00,49.83,49.9,49.81,49.9,48820.0,46.031,46.0957,46.0126,46.0957,48820.0
2021-10-11 11:10:00,49.88,49.96,49.88,49.92,89080.0,46.0772,46.1511,46.0772,46.1142,89080.0
2021-10-11 11:15:00,49.91,49.91,49.82,49.87,23720.0,46.1049,46.1049,46.0218,46.068,23720.0
2021-10-11 11:20:00,49.88,49.91,49.85,49.88,31170.0,46.0772,46.1049,46.0495,46.0772,31170.0
2021-10-11 11:25:00,49.89,49.92,49.86,49.89,25000.0,46.0865,46.1142,46.0588,46.0865,25000.0
2021-10-11 11:30:00,49.88,49.9,49.86,49.87,26600.0,46.0772,46.0957,46.0588,46.068,26600.0
2021-10-11 11:35:00,49.89,49.93,49.88,49.92,19000.0,46.0865,46.1234,46.0772,46.1142,19000.0
2021-10-11 11:40:00,49.93,49.94,49.91,49.91,28080.0,46.1234,46.1327,46.1049,46.1049,28080.0
2021-10-11 11:45:00,49.91,49.91,49.86,49.88,23000.0,46.1049,46.1049,46.0588,46.0772,23000.0
2021-10-11 11:50:00,49.88,49.88,49.83,49.86,27000.0,46.0772,46.0772,46.031,46.0588,27000.0
2021-10-11 11:55:00,49.87,49.9,49.85,49.89,15900.0,46.068,46.0957,46.0495,46.0865,15900.0
2021-10-11 12:00:00,49.89,49.89,49.79,49.79,32120.0,46.0865,46.0865,45.9941,45.9941,32120.0
2021-10-11 12:05:00,49.77,49.78,49.72,49.78,27620.0,45.9756,45.9849,45.9294,45.9849,27620.0
2021-10-11 12:10:00,49.78,49.79,49.69,49.71,45600.0,45.9849,45.9941,45.9017,45.9202,45600.0
2021-10-11 12:15:00,49.69,49.72,49.67,49.71,29810.0,45.9017,45.9294,45.8832,45.9202,29810.0
2021-10-11 12:20:00,49.73,49.78,49.73,49.76,35440.0,45.9387,45.9849,45.9387,45.9664,35440.0
2021-10-11 12:25:00,49.76,49.76,49.69,49.73,27290.0,45.9664,45.9664,45.9017,45.9387,27290.0
2021-10-11 12:30:00,49.71,49.71,49.66,49.7,35490.0,45.9202,45.9202,45.874,45.911,35490.0
2021-10-11 12:35:00,49.71,49.72,49.69,49.71,10260.0,45.9202,45.9294,45.9017,45.9202,10260.0
2021-10-11 12:40:00,49.71,49.71,49.67,49.67,17000.0,45.9202,45.9202,45.8832,45.8832,17000.0
2021-10-11 12:45:00,49.69,49.7,49.68,49.69,24280.0,45.9017,45.911,45.8925,45.9017,24280.0
2021-10-11 12:50:00,49.67,49.69,49.64,49.69,40250.0,45.8832,45.9017,45.8555,45.9017,40250.0
2021-10-11 12:55:00,49.71,49.71,49.71,49.71,17000.0,45.9202,45.9202,45.9202,45.9202,17000.0
2021-10-11 13:00:00,49.72,49.72,49.6,49.62,18000.0,45.9294,45.9294,45.8186,45.8371,18000.0
2021-10-11 13:05:00,49.62,49.63,49.57,49.58,28710.0,45.8371,45.8463,45.7909,45.8001,28710.0
2021-10-11 13:10:00,49.61,49.64,49.61,49.64,6000.0,45.8278,45.8555,45.8278,45.8555,6000.0
2021-10-11 13:15:00,49.63,49.63,49.6,49.6,29000.0,45.8463,45.8463,45.8186,45.8186,29000.0
2021-10-11 13:20:00,49.61,49.61,49.49,49.5,27020.0,45.8278,45.8278,45.717,45.7262,27020.0
2021-10-11 13:25:00,49.48,49.51,49.47,49.49,38500.0,45.7077,45.7354,45.6985,45.717,38500.0
2021-10-11 13:30:00,49.49,49.51,49.46,49.48,46960.0,45.717,45.7354,45.6893,45.7077,46960.0
2021-10-11 13:35:00,49.5,49.56,49.5,49.55,29060.0,45.7262,45.7816,45.7262,45.7724,29060.0
2021-10-11 13:40:00,49.54,49.59,49.53,49.57,24000.0,45.7632,45.8093,45.7539,45.7909,24000.0
2021-10-11 13:45:00,49.57,49.58,49.5,49.52,28320.0,45.7909,45.8001,45.7262,45.7447,28320.0
2021-10-11 13:50:00,49.5,49.54,49.5,49.52,35000.0,45.7262,45.7632,45.7262,45.7447,35000.0
2021-10-11 13:55:00,49.5,49.53,49.49,49.53,11010.0,45.7262,45.7539,45.717,45.7539,11010.0
2021-10-11 14:00:00,49.52,49.55,49.5,49.55,13000.0,45.7447,45.7724,45.7262,45.7724,13000.0
2021-10-11 14:05:00,49.58,49.59,49.55,49.58,14000.0,45.8001,45.8093,45.7724,45.8001,14000.0
2021-10-11 14:10:00,49.6,49.62,49.59,49.62,23520.0,45.8186,45.8371,45.8093,45.8371,23520.0
2021-10-11 14:15:00,49.65,49.65,49.62,49.63,45830.0,45.8648,45.8648,45.8371,45.8463,45830.0
2021-10-11 14:20:00,49.63,49.64,49.6,49.6,24580.0,45.8463,45.8555,45.8186,45.8186,24580.0
2021-10-11 14:25:00,49.6,49.64,49.6,49.64,7000.0,45.8186,45.8555,45.8186,45.8555,7000.0
2021-10-11 14:30:00,49.64,49.66,49.61,49.63,24040.0,45.8555,45.874,45.8278,45.8463,24040.0
2021-10-11 14:35:00,49.62,49.63,49.57,49.6,52530.0,45.8371,45.8463,45.7909,45.8186,52530.0
2021-10-11 14:40:00,49.61,49.67,49.6,49.67,18700.0,45.8278,45.8832,45.8186,45.8832,18700.0
2021-10-11 14:45:00,49.67,49.68,49.65,49.68,17810.0,45.8832,45.8925,45.8648,45.8925,17810.0
2021-10-11 14:50:00,49.64,49.64,49.57,49.64,22500.0,45.8555,45.8555,45.7909,45.8555,22500.0
2021-10-11 14:55:00,49.62,49.69,49.62,49.66,16780.0,45.8371,45.9017,45.8371,45.874,16780.0
2021-10-11 15:00:00,49.67,49.67,49.64,49.66,10110.0,45.8832,45.8832,45.8555,45.874,10110.0
2021-10-11 15:05:00,49.67,49.67,49.61,49.63,18000.0,45.8832,45.8832,45.8278,45.8463,18000.0
2021-10-11 15:10:00,49.64,49.68,49.62,49.67,21380.0,45.8555,45.8925,45.8371,45.8832,21380.0
2021-10-11 15:15:00,49.65,49.66,49.62,49.63,71360.0,45.8648,45.874,45.8371,45.8463,71360.0
2021-10-11 15:20:00,49.63,49.65,49.56,49.56,40810.0,45.8463,45.8648,45.7816,45.7816,40810.0
2021-10-11 15:25:00,49.57,49.58,49.52,49.53,25070.0,45.7909,45.8001,45.7447,45.7539,25070.0
2021-10-11 15:30:00,49.53,49.55,49.5,49.5,60040.0,45.7539,45.7724,45.7262,45.7262,60040.0
2021-10-11 15:35:00,49.51,49.52,49.49,49.49,49310.0,45.7354,45.7447,45.717,45.717,49310.0
2021-10-11 15:40:00,49.48,49.49,49.45,49.45,47410.0,45.7077,45.717,45.68,45.68,47410.0
2021-10-11 15:45:00,49.46,49.47,49.42,49.42,72670.0,45.6893,45.6985,45.6523,45.6523,72670.0
2021-10-11 15:50:00,49.43,49.46,49.35,49.36,435430.0,45.6615,45.6893,45.5876,45.5969,435430.0
2021-10-11 15:55:00,49.35,49.35,49.21,49.22,651970.0,45.5876,45.5876,45.4583,45.4676,651970.0
2021-10-12 09:30:00,49.58,49.67,49.3,49.58,232760.0,45.8001,45.8832,45.5415,45.8001,232760.0
2021-10-12 09:35:00,49.53,49.55,49.37,49.41,27050.0,45.7539,45.7724,45.6061,45.6431,27050.0
2021-10-12 09:40:00,49.43,49.43,49.28,49.34,52010.0,45.6615,45.6615,45.523,45.5784,52010.0
2021-10-12 09:45:00,49.3,49.33,49.27,49.3,20000.0,45.5415,45.5692,45.5137,45.5415,20000.0
2021-10-12 09:50:00,49.3,49.52,49.28,49.41,29000.0,45.5415,45.7447,45.523,45.6431,29000.0
2021-10-12 09:55:00,49.41,49.42,49.29,49.3,43970.0,45.6431,45.6523,45.5322,45.5415,43970.0
2021-10-12 10:00:00,49.27,49.42,49.26,49.4,48000.0,45.5137,45.6523,45.5045,45.6338,48000.0
2021-10-12 10:05:00,49.38,49.4,49.29,49.31,40250.0,45.6154,45.6338,45.5322,45.5507,40250.0
2021-10-12 10:10:00,49.32,49.32,49.18,49.21,132450.0,45.5599,45.5599,45.4306,45.4583,132450.0
2021-10-12 10:15:00,49.18,49.33,49.0,49.28,101330.0,45.4306,45.5692,45.2643,45.523,101330.0
2021-10-12 10:20:00,49.28,49.28,49.17,49.19,67000.0,45.523,45.523,45.4214,45.4398,67000.0
2021-10-12 10:25:00,49.18,49.19,49.05,49.16,122640.0,45.4306,45.4398,45.3105,45.4121,122640.0
2021-10-12 10:30:00,49.14,49.14,48.95,48.95,99440.0,45.3937,45.3937,45.2181,45.2181,99440.0
2021-10-12 10:35:00,48.96,48.96,48.88,48.95,116450.0,45.2274,45.2274,45.1535,45.2181,116450.0
2021-10-12 10:40:00,48.94,49.01,48.75,48.75,128580.0,45.2089,45.2736,45.0334,45.0334,128580.0
2021-10-12 10:45:00,48.76,48.81,48.72,48.79,107020.0,45.0426,45.0888,45.0057,45.0703,107020.0
2021-10-12 10:50:00,48.78,48.81,48.58,48.65,161640.0,45.0611,45.0888,44.8763,44.941,161640.0
2021-10-12 10:55:00,48.66,48.67,48.57,48.57,122690.0,44.9502,44.9595,44.8671,44.8671,122690.0
2021-10-12 11:00:00,48.58,48.7,48.58,48.65,157520.0,44.8763,44.9872,44.8763,44.941,157520.0
2021-10-12 11:05:00,48.65,48.78,48.65,48.76,246190.0,44.941,45.0611,44.941,45.0426,246190.0
2021-10-12 11:10:00,48.76,48.78,48.68,48.7,81930.0,45.0426,45.0611,44.9687,44.9872,81930.0
2021-10-12 11:15:00,48.69,48.69,48.59,48.61,30440.0,44.978,44.978,44.8856,44.9041,30440.0
2021-10-12 11:20:00,48.61,48.68,48.6,48.67,46610.0,44.9041,44.9687,44.8948,44.9595,46610.0
2021-10-12 11:25:00,48.69,48.69,48.59,48.61,39900.0,44.978,44.978,44.8856,44.9041,39900.0
2021-10-12 11:30:00,48.64,48.64,48.54,48.54,49630.0,44.9318,44.9318,44.8394,44.8394,49630.0
2021-10-12 11:35:00,48.55,48.58,48.49,48.52,125230.0,44.8486,44.8763,44.7932,44.8209,125230.0
2021-10-12 11:40:00,48.54,48.59,48.53,48.58,41500.0,44.8394,44.8856,44.8302,44.8763,41500.0
2021-10-12 11:45:00,48.54,48.64,48.53,48.64,61630.0,44.8394,44.9318,44.8302,44.9318,61630.0
2021-10-12 11:50:00,48.68,48.72,48.66,48.67,82600.0,44.9687,45.0057,44.9502,44.9595,82600.0
2021-10-12 11:55:00,48.67,48.69,48.64,48.68,49490.0,44.9595,44.978,44.9318,44.9687,49490.0
2021-10-12 12:00:00,48.73,48.79,48.72,48.77,55710.0,45.0149,45.0703,45.0057,45.0519,55710.0
2021-10-12 12:05:00,48.78,48.8,48.74,48.75,36450.0,45.0611,45.0796,45.0241,45.0334,36450.0
2021-10-12 12:10:00,48.74,48.79,48.65,48.68,55650.0,45.0241,45.0703,44.941,44.9687,55650.0
2021-10-12 12:15:00,48.67,48.68,48.64,48.65,40720.0,44.9595,44.9687,44.9318,44.941,40720.0
2021-10-12 12:20:00,48.65,48.65,48.56,48.59,104810.0,44.941,44.941,44.8579,44.8856,104810.0
2021-10-12 12:25:00,48.59,48.61,48.56,48.6,109000.0,44.8856,44.9041,44.8579,44.8948,109000.0
2021-10-12 12:30:00,48.61,48.63,48.49,48.5,207450.0,44.9041,44.9225,44.7932,44.8024,207450.0
2021-10-12 12:35:00,48.48,48.51,48.48,48.5,72950.0,44.784,44.8117,44.784,44.8024,72950.0
2021-10-12 12:40:00,48.53,48.58,48.53,48.57,47970.0,44.8302,44.8763,44.8302,44.8671,47970.0
2021-10-12 12:45:00,48.55,48.55,48.47,48.5,62020.0,44.8486,44.8486,44.7747,44.8024,62020.0
2021-10-12 12:50:00,48.5,48.5,48.4,48.42,66860.0,44.8024,44.8024,44.7101,44.7285,66860.0
2021-10-12 12:55:00,48.41,48.41,48.37,48.37,62090.0,44.7193,44.7193,44.6824,44.6824,62090.0
2021-10-12 13:00:00,48.36,48.39,48.33,48.33,36550.0,44.6731,44.7008,44.6454,44.6454,36550.0
2021-10-12 13:05:00,48.35,48.39,48.32,48.32,67200.0,44.6639,44.7008,44.6362,44.6362,67200.0
2021-10-12 13:10:00,48.35,48.39,48.35,48.36,75250.0,44.6639,44.7008,44.6639,44.6731,75250.0
2021-10-12 13:15:00,48.37,48.39,48.36,48.38,181950.0,44.6824,44.7008,44.6731,44.6916,181950.0
2021-10-12 13:20:00,48.39,48.42,48.3,48.31,46240.0,44.7008,44.7285,44.6177,44.6269,46240.0
2021-10-12 13:25:00,48.3,48.36,48.23,48.27,55350.0,44.6177,44.6731,44.553,44.59,55350.0
2021-10-12 13:30:00,48.27,48.3,48.2,48.29,57530.0,44.59,44.6177,44.5253,44.6085,57530.0
2021-10-12 13:35:00,48.3,48.3,48.25,48.26,39070.0,44.6177,44.6177,44.5715,44.5807,39070.0
2021-10-12 13:40:00,48.3,48.32,48.28,48.29,32330.0,44.6177,44.6362,44.5992,44.6085,32330.0
2021-10-12 13:45:00,48.32,48.32,48.24,48.26,35010.0,44.6362,44.6362,44.5623,44.5807,35010.0
2021-10-12 13:50:00,48.26,48.3,48.24,48.25,102180.0,44.5807,44.6177,44.5623,44.5715,102180.0
2021-10-12 13:55:00,48.27,48.28,48.26,48.27,115600.0,44.59,44.5992,44.5807,44.59,115600.0
2021-10-12 14:00:00,48.26,48.43,48.25,48.43,457550.0,44.5807,44.7378,44.5715,44.7378,457550.0
2021-10-12 14:05:00,48.42,48.44,48.37,48.4,35150.0,44.7285,44.747,44.6824,44.7101,35150.0
2021-10-12 14:10:00,48.41,48.53,48.4,48.53,24900.0,44.7193,44.8302,44.7101,44.8302,24900.0
2021-10-12 14:15:00,48.54,48.66,48.54,48.6,115440.0,44.8394,44.9502,44.8394,44.8948,115440.0
2021-10-12 14:20:00,48.61,48.62,48.49,48.49,107910.0,44.9041,44.9133,44.7932,44.7932,107910.0
2021-10-12 14:25:00,48.47,48.5,48.47,48.5,31400.0,44.7747,44.8024,44.7747,44.8024,31400.0
2021-10-12 14:30:00,48.5,48.51,48.38,48.38,40780.0,44.8024,44.8117,44.6916,44.6916,40780.0
2021-10-12 14:35:00,48.38,48.41,48.33,48.35,62740.0,44.6916,44.7193,44.6454,44.6639,62740.0
2021-10-12 14:40:00,48.34,48.39,48.34,48.37,119240.0,44.6546,44.7008,44.6546,44.6824,119240.0
2021-10-12 14:45:00,48.37,48.39,48.37,48.39,22750.0,44.6824,44.7008,44.6824,44.7008,22750.0
2021-10-12 14:50:00,48.38,48.47,48.38,48.46,30900.0,44.6916,44.7747,44.6916,44.7655,30900.0
2021-10-12 14:55:00,48.46,48.47,48.4,48.41,61820.0,44.7655,44.7747,44.7101,44.7193,61820.0
2021-10-12 15:00:00,48.43,48.43,48.36,48.38,24800.0,44.7378,44.7378,44.6731,44.6916,24800.0
2021-10-12 15:05:00,48.39,48.43,48.38,48.42,114040.0,44.7008,44.7378,44.6916,44.7285,114040.0
2021-10-12 15:10:00,48.45,48.51,48.44,48.48,51090.0,44.7563,44.8117,44.747,44.784,51090.0
2021-10-12 15:15:00,48.49,48.49,48.42,48.44,41300.0,44.7932,44.7932,44.7285,44.747,41300.0
2021-10-12 15:20:00,48.43,48.55,48.43,48.53,56590.0,44.7378,44.8486,44.7378,44.8302,56590.0
2021-10-12 15:25:00,48.52,48.61,48.51,48.57,76540.0,44.8209,44.9041,44.8117,44.8671,76540.0
2021-10-12 15:30:00,48.57,48.61,48.54,48.59,135890.0,44.8671,44.9041,44.8394,44.8856,135890.0
2021-10-12 15:35:00,48.62,48.63,48.53,48.55,122500.0,44.9133,44.9225,44.8302,44.8486,122500.0
2021-10-12 15:40:00,48.55,48.56,48.48,48.48,108720.0,44.8486,44.8579,44.784,44.784,108720.0
2021-10-12 15:45:00,48.46,48.48,48.42,48.48,160780.0,44.7655,44.784,44.7285,44.784,160780.0
2021-10-12 15:50:00,48.47,48.48,48.41,48.46,413170.0,44.7747,44.784,44.7193,44.7655,413170.0
2021-10-12 15:55:00,48.45,48.61,48.45,48.54,783470.0,44.7563,44.9041,44.7563,44.8394,783470.0
2021-10-13 09:30:00,48.12,48.35,48.05,48.23,518160.0,44.4514,44.6639,44.3868,44.553,518160.0
2021-10-13 09:35:00,48.2,48.43,48.2,48.32,102900.0,44.5253,44.7378,44.5253,44.6362,102900.0
2021-10-13 09:40:00,48.31,48.34,48.15,48.2,117160.0,44.6269,44.6546,44.4791,44.5253,117160.0
2021-10-13 09:45:00,48.24,48.25,48.1,48.1,117780.0,44.5623,44.5715,44.4329,44.4329,117780.0
2021-10-13 09:50:00,48.1,48.13,48.0,48.02,110600.0,44.4329,44.4607,44.3406,44.359,110600.0
2021-10-13 09:55:00,48.01,48.06,47.96,48.02,133530.0,44.3498,44.396,44.3036,44.359,133530.0
2021-10-13 10:00:00,48.03,48.25,48.03,48.25,181580.0,44.3683,44.5715,44.3683,44.5715,181580.0
2021-10-13 10:05:00,48.23,48.35,48.2,48.33,129160.0,44.553,44.6639,44.5253,44.6454,129160.0
2021-10-13 10:10:00,48.35,48.37,48.15,48.22,185510.0,44.6639,44.6824,44.4791,44.5438,185510.0
2021-10-13 10:15:00,48.21,48.46,48.18,48.41,158440.0,44.5346,44.7655,44.5068,44.7193,158440.0
2021-10-13 10:20:00,48.43,48.45,48.26,48.36,74510.0,44.7378,44.7563,44.5807,44.6731,74510.0
2021-10-13 10:25:00,48.37,48.43,48.3,48.31,55620.0,44.6824,44.7378,44.6177,44.6269,55620.0
2021-10-13 10:30:00,48.29,48.41,48.25,48.41,61620.0,44.6085,44.7193,44.5715,44.7193,61620.0
2021-10-13 10:35:00,48.4,48.45,48.3,48.33,88040.0,44.7101,44.7563,44.6177,44.6454,88040.0
2021-10-13 10:40:00,48.35,48.45,48.34,48.42,63190.0,44.6639,44.7563,44.6546,44.7285,63190.0
2021-10-13 10:45:00,48.45,48.47,48.36,48.37,35200.0,44.7563,44.7747,44.6731,44.6824,35200.0
2021-10-13 10:50:00,48.37,48.4,48.34,48.36,29490.0,44.6824,44.7101,44.6546,44.6731,29490.0
2021-10-13 10:55:00,48.35,48.39,48.31,48.36,44310.0,44.6639,44.7008,44.6269,44.6731,44310.0
2021-10-13 11:00:00,48.37,48.47,48.36,48.47,39000.0,44.6824,44.7747,44.6731,44.7747,39000.0
2021-10-13 11:05:00,48.44,48.48,48.39,48.41,67950.0,44.747,44.784,44.7008,44.7193,67950.0
2021-10-13 11:10:00,48.41,48.47,48.4,48.43,71480.0,44.7193,44.7747,44.7101,44.7378,71480.0
2021-10-13 11:15:00,48.43,48.48,48.43,48.46,24660.0,44.7378,44.784,44.7378,44.7655,24660.0
2021-10-13 11:20:00,48.45,48.46,48.4,48.43,42430.0,44.7563,44.7655,44.7101,44.7378,42430.0
2021-10-13 11:25:00,48.44,48.45,48.39,48.41,60000.0,44.747,44.7563,44.7008,44.7193,60000.0
2021-10-13 11:30:00,48.43,48.43,48.32,48.34,61590.0,44.7378,44.7378,44.6362,44.6546,61590.0
2021-10-13 11:35:00,48.33,48.33,48.28,48.32,27700.0,44.6454,44.6454,44.5992,44.6362,27700.0
2021-10-13 11:40:00,48.34,48.41,48.34,48.38,50390.0,44.6546,44.7193,44.6546,44.6916,50390.0
2021-10-13 11:45:00,48.37,48.47,48.36,48.38,279410.0,44.6824,44.7747,44.6731,44.6916,279410.0
2021-10-13 11:50:00,48.39,48.43,48.34,48.36,101100.0,44.7008,44.7378,44.6546,44.6731,101100.0
2021-10-13 11:55:00,48.36,48.38,48.32,48.35,36040.0,44.6731,44.6916,44.6362,44.6639,36040.0
2021-10-13 12:00:00,48.37,48.37,48.33,48.33,21240.0,44.6824,44.6824,44.6454,44.6454,21240.0
2021-10-13 12:05:00,48.32,48.36,48.31,48.35,38000.0,44.6362,44.6731,44.6269,44.6639,38000.0
2021-10-13 12:10:00,48.35,48.36,48.33,48.33,129600.0,44.6639,44.6731,44.6454,44.6454,129600.0
2021-10-13 12:15:00,48.33,48.34,48.26,48.27,52070.0,44.6454,44.6546,44.5807,44.59,52070.0
2021-10-13 12:20:00,48.28,48.28,48.23,48.24,48040.0,44.5992,44.5992,44.553,44.5623,48040.0
2021-10-13 12:25:00,48.25,48.32,48.25,48.32,20000.0,44.5715,44.6362,44.5715,44.6362,20000.0
2021-10-13 12:30:00,48.3,48.31,48.27,48.29,15500.0,44.6177,44.6269,44.59,44.6085,15500.0
2021-10-13 12:35:00,48.29,48.32,48.28,48.3,62620.0,44.6085,44.6362,44.5992,44.6177,62620.0
2021-10-13 12:40:00,48.3,48.33,48.28,48.31,34700.0,44.6177,44.6454,44.5992,44.6269,34700.0
2021-10-13 12:45:00,48.32,48.32,48.17,48.21,63010.0,44.6362,44.6362,44.4976,44.5346,63010.0
2021-10-13 12:50:00,48.23,48.25,48.2,48.22,47200.0,44.553,44.5715,44.5253,44.5438,47200.0
2021-10-13 12:55:00,48.23,48.26,48.21,48.24,21030.0,44.553,44.5807,44.5346,44.5623,21030.0
2021-10-13 13:00:00,48.25,48.26,48.22,48.26,31980.0,44.5715,44.5807,44.5438,44.5807,31980.0
2021-10-13 13:05:00,48.27,48.31,48.26,48.31,22570.0,44.59,44.6269,44.5807,44.6269,22570.0
2021-10-13 13:10:00,48.32,48.35,48.28,48.32,42820.0,44.6362,44.6639,44.5992,44.6362,42820.0
2021-10-13 13:15:00,48.32,48.34,48.31,48.34,33420.0,44.6362,44.6546,44.6269,44.6546,33420.0
2021-10-13 13:20:00,48.32,48.35,48.31,48.33,51560.0,44.6362,44.6639,44.6269,44.6454,51560.0
2021-10-13 13:25:00,48.35,48.42,48.35,48.37,111190.0,44.6639,44.7285,44.6639,44.6824,111190.0
2021-10-13 13:30:00,48.39,48.44,48.39,48.4,110230.0,44.7008,44.747,44.7008,44.7101,110230.0
2021-10-13 13:35:00,48.42,48.45,48.4,48.45,74580.0,44.7285,44.7563,44.7101,44.7563,74580.0
2021-10-13 13:40:00,48.44,48.45,48.41,48.42,26000.0,44.747,44.7563,44.7193,44.7285,26000.0
2021-10-13 13:45:00,48.43,48.43,48.39,48.39,43370.0,44.7378,44.7378,44.7008,44.7008,43370.0
2021-10-13 13:50:00,48.39,48.44,48.39,48.43,45920.0,44.7008,44.747,44.7008,44.7378,45920.0
2021-10-13 13:55:00,48.43,48.43,48.37,48.37,53300.0,44.7378,44.7378,44.6824,44.6824,53300.0
2021-10-13 14:00:00,48.38,48.53,48.38,48.4,72290.0,44.6916,44.8302,44.6916,44.7101,72290.0
2021-10-13 14:05:00,48.41,48.46,48.31,48.44,76240.0,44.7193,44.7655,44.6269,44.747,76240.0
2021-10-13 14:10:00,48.42,48.46,48.37,48.46,30430.0,44.7285,44.7655,44.6824,44.7655,30430.0
2021-10-13 14:15:00,48.47,48.47,48.4,48.4,54370.0,44.7747,44.7747,44.7101,44.7101,54370.0
2021-10-13 14:20:00,48.42,48.45,48.38,48.39,40300.0,44.7285,44.7563,44.6916,44.7008,40300.0
2021-10-13 14:25:00,48.39,48.4,48.35,48.35,65710.0,44.7008,44.7101,44.6639,44.6639,65710.0
2021-10-13 14:30:00,48.35,48.39,48.35,48.39,64610.0,44.6639,44.7008,44.6639,44.7008,64610.0
2021-10-13 14:35:00,48.41,48.41,48.36,48.36,23850.0,44.7193,44.7193,44.6731,44.6731,23850.0
2021-10-13 14:40:00,48.35,48.36,48.32,48.36,141320.0,44.6639,44.6731,44.6362,44.6731,141320.0
2021-10-13 14:45:00,48.36,48.36,48.31,48.35,37950.0,44.6731,44.6731,44.6269,44.6639,37950.0
2021-10-13 14:50:00,48.35,48.4,48.35,48.36,48520.0,44.6639,44.7101,44.6639,44.6731,48520.0
2021-10-13 14:55:00,48.37,48.42,48.36,48.39,35100.0,44.6824,44.7285,44.6731,44.7008,35100.0
2021-10-13 15:00:00,48.38,48.39,48.34,48.35,95690.0,44.6916,44.7008,44.6546,44.6639,95690.0
2021-10-13 15:05:00,48.35,48.43,48.34,48.43,63390.0,44.6639,44.7378,44.6546,44.7378,63390.0
2021-10-13 15:10:00,48.43,48.44,48.38,48.39,80160.0,44.7378,44.747,44.6916,44.7008,80160.0
2021-10-13 15:15:00,48.39,48.44,48.38,48.4,72100.0,44.7008,44.747,44.6916,44.7101,72100.0
2021-10-13 15:20:00,48.41,48.41,48.36,48.36,58980.0,44.7193,44.7193,44.6731,44.6731,58980.0
2021-10-13 15:25:00,48.36,48.38,48.34,48.34,59550.0,44.6731,44.6916,44.6546,44.6546,59550.0
2021-10-13 15:30:00,48.34,48.42,48.34,48.38,154160.0,44.6546,44.7285,44.6546,44.6916,154160.0
2021-10-13 15:35:00,48.37,48.39,48.34,48.36,237040.0,44.6824,44.7008,44.6546,44.6731,237040.0
2021-10-13 15:40:00,48.36,48.37,48.33,48.33,114750.0,44.6731,44.6824,44.6454,44.6454,114750.0
2021-10-13 15:45:00,48.34,48.42,48.33,48.4,241960.0,44.6546,44.7285,44.6454,44.7101,241960.0
2021-10-13 15:50:00,48.39,48.54,48.39,48.54,408900.0,44.7008,44.8394,44.7008,44.8394,408900.0
2021-10-13 15:55:00,48.52,48.53,48.41,48.52,1022140.0,44.8209,44.8302,44.7193,44.8209,1022140.0
2021-10-14 09:30:00,49.14,49.21,49.08,49.11,387780.0,45.3937,45.4583,45.3382,45.3659,387780.0
2021-10-14 09:35:00,49.09,49.33,49.09,49.33,75450.0,45.3475,45.5692,45.3475,45.5692,75450.0
2021-10-14 09:40:00,49.36,49.48,49.32,49.42,111320.0,45.5969,45.7077,45.5599,45.6523,111320.0
2021-10-14 09:45:00,49.39,49.5,49.38,49.45,120760.0,45.6246,45.7262,45.6154,45.68,120760.0
2021-10-14 09:50:00,49.47,49.5,49.36,49.36,64670.0,45.6985,45.7262,45.5969,45.5969,64670.0
2021-10-14 09:55:00,49.37,49.38,49.29,49.37,64810.0,45.6061,45.6154,45.5322,45.6061,64810.0
2021-10-14 10:00:00,49.37,49.44,49.3,49.44,82550.0,45.6061,45.6708,45.5415,45.6708,82550.0
2021-10-14 10:05:00,49.46,49.49,49.41,49.48,96460.0,45.6893,45.717,45.6431,45.7077,96460.0
2021-10-14 10:10:00,49.5,49.55,49.47,49.53,39110.0,45.7262,45.7724,45.6985,45.7539,39110.0
2021-10-14 10:15:00,49.55,49.66,49.55,49.61,81610.0,45.7724,45.874,45.7724,45.8278,81610.0
2021-10-14 10:20:00,49.58,49.62,49.56,49.59,31960.0,45.8001,45.8371,45.7816,45.8093,31960.0
2021-10-14 10:25:00,49.6,49.64,49.53,49.53,101300.0,45.8186,45.8555,45.7539,45.7539,101300.0
2021-10-14 10:30:00,49.56,49.66,49.52,49.56,204880.0,45.7816,45.874,45.7447,45.7816,204880.0
2021-10-14 10:35:00,49.53,49.66,49.53,49.65,68110.0,45.7539,45.874,45.7539,45.8648,68110.0
2021-10-14 10:40:00,49.66,49.72,49.63,49.69,30150.0,45.874,45.9294,45.8463,45.9017,30150.0
2021-10-14 10:45:00,49.71,49.84,49.71,49.82,142340.0,45.9202,46.0403,45.9202,46.0218,142340.0
2021-10-14 10:50:00,49.82,49.83,49.8,49.82,23660.0,46.0218,46.031,46.0033,46.0218,23660.0
2021-10-14 10:55:00,49.83,49.84,49.74,49.77,49670.0,46.031,46.0403,45.9479,45.9756,49670.0
2021-10-14 11:00:00,49.73,49.81,49.68,49.68,38960.0,45.9387,46.0126,45.8925,45.8925,38960.0
2021-10-14 11:05:00,49.68,49.73,49.65,49.69,36570.0,45.8925,45.9387,45.8648,45.9017,36570.0
2021-10-14 11:10:00,49.67,49.76,49.67,49.74,27920.0,45.8832,45.9664,45.8832,45.9479,27920.0
2021-10-14 11:15:00,49.71,49.8,49.71,49.73,99010.0,45.9202,46.0033,45.9202,45.9387,99010.0
2021-10-14 11:20:00,49.75,49.77,49.74,49.76,69210.0,45.9571,45.9756,45.9479,45.9664,69210.0
2021-10-14 11:25:00,49.76,49.77,49.73,49.75,40200.0,45.9664,45.9756,45.9387,45.9571,40200.0
2021-10-14 11:30:00,49.76,49.79,49.75,49.75,60580.0,45.9664,45.9941,45.9571,45.9571,60580.0
2021-10-14 11:35:00,49.77,49.84,49.75,49.84,61130.0,45.9756,46.0403,45.9571,46.0403,61130.0
2021-10-14 11:40:00,49.85,49.87,49.81,49.85,56750.0,46.0495,46.068,46.0126,46.0495,56750.0
2021-10-14 11:45:00,49.86,49.9,49.85,49.9,75980.0,46.0588,46.0957,46.0495,46.0957,75980.0
2021-10-14 11:50:00,49.9,49.91,49.83,49.84,37920.0,46.0957,46.1049,46.031,46.0403,37920.0
2021-10-14 11:55:00,49.83,49.88,49.82,49.88,53560.0,46.031,46.0772,46.0218,46.0772,53560.0
2021-10-14 12:00:00,49.87,49.92,49.85,49.89,57240.0,46.068,46.1142,46.0495,46.0865,57240.0
2021-10-14 12:05:00,49.89,49.91,49.87,49.88,54650.0,46.0865,46.1049,46.068,46.0772,54650.0
2021-10-14 12:10:00,49.87,49.88,49.86,49.87,37030.0,46.068,46.0772,46.0588,46.068,37030.0
2021-10-14 12:15:00,49.88,49.91,49.85,49.86,82350.0,46.0772,46.1049,46.0495,46.0588,82350.0
2021-10-14 12:20:00,49.86,49.88,49.84,49.85,44200.0,46.0588,46.0772,46.0403,46.0495,44200.0
2021-10-14 12:25:00,49.85,49.88,49.85,49.85,29820.0,46.0495,46.0772,46.0495,46.0495,29820.0
2021-10-14 12:30:00,49.86,49.88,49.86,49.86,51540.0,46.0588,46.0772,46.0588,46.0588,51540.0
2021-10-14 12:35:00,49.88,49.9,49.86,49.9,30800.0,46.0772,46.0957,46.0588,46.0957,30800.0
2021-10-14 12:40:00,49.9,49.91,49.84,49.84,109940.0,46.0957,46.1049,46.0403,46.0403,109940.0
2021-10-14 12:45:00,49.84,49.86,49.82,49.86,162640.0,46.0403,46.0588,46.0218,46.0588,162640.0
2021-10-14 12:50:00,49.85,49.86,49.83,49.84,36480.0,46.0495,46.0588,46.031,46.0403,36480.0
2021-10-14 12:55:00,49.84,49.85,49.82,49.84,113270.0,46.0403,46.0495,46.0218,46.0403,113270.0
2021-10-14 13:00:00,49.84,49.84,49.78,49.78,44550.0,46.0403,46.0403,45.9849,45.9849,44550.0
2021-10-14 13:05:00,49.78,49.83,49.76,49.79,24960.0,45.9849,46.031,45.9664,45.9941,24960.0
2021-10-14 13:10:00,49.8,49.8,49.77,49.77,35810.0,46.0033,46.0033,45.9756,45.9756,35810.0
2021-10-14 13:15:00,49.78,49.78,49.76,49.78,46870.0,45.9849,45.9849,45.9664,45.9849,46870.0
2021-10-14 13:20:00,49.78,49.79,49.73,49.74,72050.0,45.9849,45.9941,45.9387,45.9479,72050.0
2021-10-14 13:25:00,49.73,49.74,49.69,49.71,105900.0,45.9387,45.9479,45.9017,45.9202,105900.0
2021-10-14 13:30:00,49.71,49.77,49.7,49.71,254240.0,45.9202,45.9756,45.911,45.9202,254240.0
2021-10-14 13:35:00,49.72,49.76,49.72,49.75,108830.0,45.9294,45.9664,45.9294,45.9571,108830.0
2021-10-14 13:40:00,49.74,49.74,49.7,49.71,92620.0,45.9479,45.9479,45.911,45.9202,92620.0
2021-10-14 13:45:00,49.72,49.72,49.7,49.71,60670.0,45.9294,45.9294,45.911,45.9202,60670.0
2021-10-14 13:50:00,49.72,49.72,49.69,49.7,52340.0,45.9294,45.9294,45.9017,45.911,52340.0
2021-10-14 13:55:00,49.7,49.74,49.7,49.72,102680.0,45.911,45.9479,45.911,45.9294,102680.0
2021-10-14 14:00:00,49.71,49.71,49.67,49.67,28090.0,45.9202,45.9202,45.8832,45.8832,28090.0
2021-10-14 14:05:00,49.68,49.68,49.65,49.67,32000.0,45.8925,45.8925,45.8648,45.8832,32000.0
2021-10-14 14:10:00,49.68,49.71,49.67,49.68,35310.0,45.8925,45.9202,45.8832,45.8925,35310.0
2021-10-14 14:15:00,49.68,49.72,49.68,49.72,46770.0,45.8925,45.9294,45.8925,45.9294,46770.0
2021-10-14 14:20:00,49.72,49.74,49.71,49.74,41140.0,45.9294,45.9479,45.9202,45.9479,41140.0
2021-10-14 14:25:00,49.76,49.78,49.76,49.77,51530.0,45.9664,45.9849,45.9664,45.9756,51530.0
2021-10-14 14:30:00,49.76,49.76,49.71,49.72,32930.0,45.9664,45.9664,45.9202,45.9294,32930.0
2021-10-14 14:35:00,49.72,49.74,49.72,49.72,35980.0,45.9294,45.9479,45.9294,45.9294,35980.0
2021-10-14 14:40:00,49.7,49.71,49.69,49.7,26400.0,45.911,45.9202,45.9017,45.911,26400.0
2021-10-14 14:45:00,49.7,49.73,49.69,49.73,29000.0,45.911,45.9387,45.9017,45.9387,29000.0
2021-10-14 14:50:00,49.73,49.74,49.72,49.72,27430.0,45.9387,45.9479,45.9294,45.9294,27430.0
2021-10-14 14:55:00,49.72,49.74,49.7,49.74,41570.0,45.9294,45.9479,45.911,45.9479,41570.0
2021-10-14 15:00:00,49.73,49.74,49.71,49.74,36550.0,45.9387,45.9479,45.9202,45.9479,36550.0
2021-10-14 15:05:00,49.76,49.78,49.72,49.72,41240.0,45.9664,45.9849,45.9294,45.9294,41240.0
2021-10-14 15:10:00,49.71,49.72,49.7,49.72,33670.0,45.9202,45.9294,45.911,45.9294,33670.0
2021-10-14 15:15:00,49.71,49.76,49.7,49.75,47810.0,45.9202,45.9664,45.911,45.9571,47810.0
2021-10-14 15:20:00,49.74,49.76,49.71,49.72,47660.0,45.9479,45.9664,45.9202,45.9294,47660.0
2021-10-14 15:25:00,49.71,49.74,49.69,49.73,47410.0,45.9202,45.9479,45.9017,45.9387,47410.0
2021-10-14 15:30:00,49.71,49.76,49.71,49.74,95070.0,45.9202,45.9664,45.9202,45.9479,95070.0
2021-10-14 15:35:00,49.74,49.74,49.69,49.7,73020.0,45.9479,45.9479,45.9017,45.911,73020.0
2021-10-14 15:40:00,49.68,49.68,49.63,49.65,204580.0,45.8925,45.8925,45.8463,45.8648,204580.0
2021-10-14 15:45:00,49.65,49.67,49.62,49.65,282990.0,45.8648,45.8832,45.8371,45.8648,282990.0
2021-10-14 15:50:00,49.65,49.75,49.57,49.7,611620.0,45.8648,45.9571,45.7909,45.911,611620.0
2021-10-14 15:55:00,49.7,49.79,49.65,49.77,1191880.0,45.911,45.9941,45.8648,45.9756,1191880.0
2021-10-15 09:30:00,50.38,50.46,50.12,50.36,1505840.0,46.5391,46.613,46.2989,46.5206,1505840.0
2021-10-15 09:35:00,50.38,50.52,50.38,50.44,632500.0,46.5391,46.6684,46.5391,46.5945,632500.0
2021-10-15 09:40:00,50.45,50.47,50.33,50.41,171330.0,46.6038,46.6223,46.4929,46.5668,171330.0
2021-10-15 09:45:00,50.42,50.5,50.4,50.45,201890.0,46.5761,46.65,46.5576,46.6038,201890.0
2021-10-15 09:50:00,50.45,50.49,50.39,50.47,148580.0,46.6038,46.6407,46.5484,46.6223,148580.0
2021-10-15 09:55:00,50.45,50.55,50.43,50.54,206330.0,46.6038,46.6962,46.5853,46.6869,206330.0
2021-10-15 10:00:00,50.53,50.54,50.4,50.42,170550.0,46.6777,46.6869,46.5576,46.5761,170550.0
2021-10-15 10:05:00,50.41,50.52,50.41,50.5,202810.0,46.5668,46.6684,46.5668,46.65,202810.0
2021-10-15 10:10:00,50.49,50.52,50.43,50.43,162900.0,46.6407,46.6684,46.5853,46.5853,162900.0
2021-10-15 10:15:00,50.46,50.48,50.39,50.42,154980.0,46.613,46.6315,46.5484,46.5761,154980.0
2021-10-15 10:20:00,50.42,50.49,50.4,50.47,63000.0,46.5761,46.6407,46.5576,46.6223,63000.0
2021-10-15 10:25:00,50.47,50.47,50.38,50.38,74200.0,46.6223,46.6223,46.5391,46.5391,74200.0
2021-10-15 10:30:00,50.4,50.49,50.39,50.49,81150.0,46.5576,46.6407,46.5484,46.6407,81150.0
2021-10-15 10:35:00,50.48,50.51,50.46,50.48,170020.0,46.6315,46.6592,46.613,46.6315,170020.0
2021-10-15 10:40:00,50.48,50.52,50.47,50.49,212330.0,46.6315,46.6684,46.6223,46.6407,212330.0
2021-10-15 10:45:00,50.5,50.53,50.45,50.49,194090.0,46.65,46.6777,46.6038,46.6407,194090.0
2021-10-15 10:50:00,50.51,50.52,50.47,50.47,65320.0,46.6592,46.6684,46.6223,46.6223,65320.0
2021-10-15 10:55:00,50.46,50.52,50.45,50.52,159710.0,46.613,46.6684,46.6038,46.6684,159710.0
2021-10-15 11:00:00,50.52,50.59,50.52,50.53,102260.0,46.6684,46.7331,46.6684,46.6777,102260.0
2021-10-15 11:05:00,50.53,50.53,50.48,50.49,51450.0,46.6777,46.6777,46.6315,46.6407,51450.0
2021-10-15 11:10:00,50.5,50.51,50.45,50.48,91940.0,46.65,46.6592,46.6038,46.6315,91940.0
2021-10-15 11:15:00,50.47,50.47,50.43,50.45,41070.0,46.6223,46.6223,46.5853,46.6038,41070.0
2021-10-15 11:20:00,50.45,50.47,50.41,50.42,69140.0,46.6038,46.6223,46.5668,46.5761,69140.0
2021-10-15 11:25:00,50.42,50.45,50.39,50.41,47630.0,46.5761,46.6038,46.5484,46.5668,47630.0
2021-10-15 11:30:00,50.39,50.41,50.38,50.38,47940.0,46.5484,46.5668,46.5391,46.5391,47940.0
2021-10-15 11:35:00,50.37,50.39,50.27,50.27,37430.0,46.5299,46.5484,46.4375,46.4375,37430.0
2021-10-15 11:40:00,50.26,50.27,50.19,50.2,47390.0,46.4283,46.4375,46.3636,46.3728,47390.0
2021-10-15 11:45:00,50.21,50.23,50.17,50.18,35720.0,46.3821,46.4006,46.3451,46.3544,35720.0
2021-10-15 11:50:00,50.18,50.2,50.15,50.16,40610.0,46.3544,46.3728,46.3266,46.3359,40610.0
2021-10-15 11:55:00,50.16,50.17,50.13,50.14,60020.0,46.3359,46.3451,46.3082,46.3174,60020.0
2021-10-15 12:00:00,50.14,50.17,50.13,50.15,95310.0,46.3174,46.3451,46.3082,46.3266,95310.0
2021-10-15 12:05:00,50.15,50.16,50.13,50.15,45070.0,46.3266,46.3359,46.3082,46.3266,45070.0
2021-10-15 12:10:00,50.15,50.17,50.14,50.16,120140.0,46.3266,46.3451,46.3174,46.3359,120140.0
2021-10-15 12:15:00,50.16,50.19,50.16,50.16,129070.0,46.3359,46.3636,46.3359,46.3359,129070.0
2021-10-15 12:20:00,50.17,50.18,50.13,50.14,72480.0,46.3451,46.3544,46.3082,46.3174,72480.0
2021-10-15 12:25:00,50.15,50.17,50.14,50.16,178520.0,46.3266,46.3451,46.3174,46.3359,178520.0
2021-10-15 12:30:00,50.16,50.19,50.13,50.14,126270.0,46.3359,46.3636,46.3082,46.3174,126270.0
2021-10-15 12:35:00,50.14,50.16,50.12,50.15,59350.0,46.3174,46.3359,46.2989,46.3266,59350.0
2021-10-15 12:40:00,50.15,50.16,50.14,50.16,120160.0,46.3266,46.3359,46.3174,46.3359,120160.0
2021-10-15 12:45:00,50.15,50.22,50.15,50.18,213570.0,46.3266,46.3913,46.3266,46.3544,213570.0
2021-10-15 12:50:00,50.18,50.18,50.15,50.16,87020.0,46.3544,46.3544,46.3266,46.3359,87020.0
2021-10-15 12:55:00,50.15,50.16,50.15,50.15,59590.0,46.3266,46.3359,46.3266,46.3266,59590.0
2021-10-15 13:00:00,50.15,50.16,50.11,50.13,54790.0,46.3266,46.3359,46.2897,46.3082,54790.0
2021-10-15 13:05:00,50.14,50.18,50.14,50.15,69180.0,46.3174,46.3544,46.3174,46.3266,69180.0
2021-10-15 13:10:00,50.16,50.16,50.14,50.14,68880.0,46.3359,46.3359,46.3174,46.3174,68880.0
2021-10-15 13:15:00,50.15,50.16,50.12,50.16,38000.0,46.3266,46.3359,46.2989,46.3359,38000.0
2021-10-15 13:20:00,50.16,50.2,50.16,50.2,29860.0,46.3359,46.3728,46.3359,46.3728,29860.0
2021-10-15 13:25:00,50.21,50.21,50.19,50.19,74230.0,46.3821,46.3821,46.3636,46.3636,74230.0
2021-10-15 13:30:00,50.19,50.21,50.18,50.19,111030.0,46.3636,46.3821,46.3544,46.3636,111030.0
2021-10-15 13:35:00,50.19,50.2,50.19,50.2,47970.0,46.3636,46.3728,46.3636,46.3728,47970.0
2021-10-15 13:40:00,50.2,50.22,50.2,50.22,100340.0,46.3728,46.3913,46.3728,46.3913,100340.0
2021-10-15 13:45:00,50.21,50.22,50.21,50.22,176580.0,46.3821,46.3913,46.3821,46.3913,176580.0
2021-10-15 13:50:00,50.22,50.28,50.22,50.26,118370.0,46.3913,46.4467,46.3913,46.4283,118370.0
2021-10-15 13:55:00,50.26,50.26,50.22,50.25,21480.0,46.4283,46.4283,46.3913,46.419,21480.0
2021-10-15 14:00:00,50.24,50.28,50.24,50.26,41210.0,46.4098,46.4467,46.4098,46.4283,41210.0
2021-10-15 14:05:00,50.25,50.28,50.24,50.26,58720.0,46.419,46.4467,46.4098,46.4283,58720.0
2021-10-15 14:10:00,50.27,50.33,50.27,50.32,67370.0,46.4375,46.4929,46.4375,46.4837,67370.0
2021-10-15 14:15:00,50.33,50.35,50.32,50.33,79690.0,46.4929,46.5114,46.4837,46.4929,79690.0
2021-10-15 14:20:00,50.33,50.37,50.33,50.36,62530.0,46.4929,46.5299,46.4929,46.5206,62530.0
2021-10-15 14:25:00,50.36,50.37,50.34,50.35,72480.0,46.5206,46.5299,46.5022,46.5114,72480.0
2021-10-15 14:30:00,50.36,50.36,50.29,50.3,67710.0,46.5206,46.5206,46.456,46.4652,67710.0
2021-10-15 14:35:00,50.3,50.31,50.27,50.28,56630.0,46.4652,46.4745,46.4375,46.4467,56630.0
2021-10-15 14:40:00,50.27,50.27,50.23,50.25,76360.0,46.4375,46.4375,46.4006,46.419,76360.0
2021-10-15 14:45:00,50.25,50.26,50.23,50.24,289650.0,46.419,46.4283,46.4006,46.4098,289650.0
2021-10-15 14:50:00,50.24,50.26,50.23,50.25,60130.0,46.4098,46.4283,46.4006,46.419,60130.0
2021-10-15 14:55:00,50.28,50.29,50.27,50.27,47360.0,46.4467,46.456,46.4375,46.4375,47360.0
2021-10-15 15:00:00,50.27,50.27,50.22,50.22,87800.0,46.4375,46.4375,46.3913,46.3913,87800.0
2021-10-15 15:05:00,50.22,50.25,50.21,50.23,58330.0,46.3913,46.419,46.3821,46.4006,58330.0
2021-10-15 15:10:00,50.23,50.25,50.22,50.25,59310.0,46.4006,46.419,46.3913,46.419,59310.0
2021-10-15 15:15:00,50.26,50.28,50.25,50.26,80010.0,46.4283,46.4467,46.419,46.4283,80010.0
2021-10-15 15:20:00,50.26,50.29,50.24,50.29,107500.0,46.4283,46.456,46.4098,46.456,107500.0
2021-10-15 15:25:00,50.29,50.34,50.29,50.32,152450.0,46.456,46.5022,46.456,46.4837,152450.0
2021-10-15 15:30:00,50.32,50.35,50.32,50.34,170290.0,46.4837,46.5114,46.4837,46.5022,170290.0
2021-10-15 15:35:00,50.34,50.38,50.34,50.36,172580.0,46.5022,46.5391,46.5022,46.5206,172580.0
2021-10-15 15:40:00,50.35,50.35,50.3,50.32,148960.0,46.5114,46.5114,46.4652,46.4837,148960.0
2021-10-15 15:45:00,50.31,50.32,50.29,50.31,159580.0,46.4745,46.4837,46.456,46.4745,159580.0
2021-10-15 15:50:00,50.32,50.35,50.31,50.32,650880.0,46.4837,46.5114,46.4745,46.4837,650880.0
2021-10-15 15:55:00,50.32,50.35,50.31,50.33,1219340.0,46.4837,46.5114,46.4745,46.4929,1219340.0
2021-10-18 09:30:00,50.04,50.08,49.87,49.98,352670.0,46.225,46.262,46.068,46.1696,352670.0
2021-10-18 09:35:00,49.99,50.17,49.93,50.06,101750.0,46.1788,46.3451,46.1234,46.2435,101750.0
2021-10-18 09:40:00,50.06,50.11,50.0,50.04,285130.0,46.2435,46.2897,46.1881,46.225,285130.0
2021-10-18 09:45:00,50.04,50.19,50.03,50.18,200080.0,46.225,46.3636,46.2158,46.3544,200080.0
2021-10-18 09:50:00,50.18,50.3,50.16,50.23,124260.0,46.3544,46.4652,46.3359,46.4006,124260.0
2021-10-18 09:55:00,50.23,50.26,50.18,50.2,124160.0,46.4006,46.4283,46.3544,46.3728,124160.0
2021-10-18 10:00:00,50.22,50.22,50.15,50.17,103030.0,46.3913,46.3913,46.3266,46.3451,103030.0
2021-10-18 10:05:00,50.17,50.19,50.1,50.11,66130.0,46.3451,46.3636,46.2805,46.2897,66130.0
2021-10-18 10:10:00,50.11,50.21,50.09,50.21,31490.0,46.2897,46.3821,46.2712,46.3821,31490.0
2021-10-18 10:15:00,50.18,50.22,50.16,50.19,74680.0,46.3544,46.3913,46.3359,46.3636,74680.0
2021-10-18 10:20:00,50.2,50.24,50.16,50.2,52000.0,46.3728,46.4098,46.3359,46.3728,52000.0
2021-10-18 10:25:00,50.2,50.23,50.18,50.2,75940.0,46.3728,46.4006,46.3544,46.3728,75940.0
2021-10-18 10:30:00,50.21,50.24,50.12,50.12,75910.0,46.3821,46.4098,46.2989,46.2989,75910.0
2021-10-18 10:35:00,50.1,50.18,50.1,50.17,81310.0,46.2805,46.3544,46.2805,46.3451,81310.0
2021-10-18 10:40:00,50.18,50.21,50.16,50.16,61280.0,46.3544,46.3821,46.3359,46.3359,61280.0
2021-10-18 10:45:00,50.18,50.23,50.17,50.22,84070.0,46.3544,46.4006,46.3451,46.3913,84070.0
2021-10-18 10:50:00,50.22,50.23,50.2,50.21,63960.0,46.3913,46.4006,46.3728,46.3821,63960.0
2021-10-18 10:55:00,50.21,50.24,50.21,50.24,26000.0,46.3821,46.4098,46.3821,46.4098,26000.0
2021-10-18 11:00:00,50.25,50.33,50.25,50.31,148800.0,46.419,46.4929,46.419,46.4745,148800.0
2021-10-18 11:05:00,50.31,50.37,50.31,50.37,52570.0,46.4745,46.5299,46.4745,46.5299,52570.0
2021-10-18 11:10:00,50.37,50.38,50.35,50.35,36870.0,46.5299,46.5391,46.5114,46.5114,36870.0
2021-10-18 11:15:00,50.33,50.34,50.31,50.34,50500.0,46.4929,46.5022,46.4745,46.5022,50500.0
2021-10-18 11:20:00,50.33,50.35,50.32,50.33,54850.0,46.4929,46.5114,46.4837,46.4929,54850.0
2021-10-18 11:25:00,50.33,50.36,50.32,50.33,63110.0,46.4929,46.5206,46.4837,46.4929,63110.0
2021-10-18 11:30:00,50.33,50.37,50.32,50.36,53000.0,46.4929,46.5299,46.4837,46.5206,53000.0
2021-10-18 11:35:00,50.36,50.36,50.29,50.29,82660.0,46.5206,46.5206,46.456,46.456,82660.0
2021-10-18 11:40:00,50.3,50.33,50.28,50.32,69140.0,46.4652,46.4929,46.4467,46.4837,69140.0
2021-10-18 11:45:00,50.31,50.33,50.29,50.3,46100.0,46.4745,46.4929,46.456,46.4652,46100.0
2021-10-18 11:50:00,50.3,50.32,50.3,50.32,19060.0,46.4652,46.4837,46.4652,46.4837,19060.0
2021-10-18 11:55:00,50.33,50.34,50.28,50.3,22860.0,46.4929,46.5022,46.4467,46.4652,22860.0
2021-10-18 12:00:00,50.29,50.31,50.28,50.29,22990.0,46.456,46.4745,46.4467,46.456,22990.0
2021-10-18 12:05:00,50.29,50.33,50.28,50.31,303480.0,46.456,46.4929,46.4467,46.4745,303480.0
2021-10-18 12:10:00,50.32,50.33,50.27,50.29,44550.0,46.4837,46.4929,46.4375,46.456,44550.0
2021-10-18 12:15:00,50.28,50.29,50.27,50.27,19000.0,46.4467,46.456,46.4375,46.4375,19000.0
2021-10-18 12:20:00,50.27,50.27,50.24,50.26,83120.0,46.4375,46.4375,46.4098,46.4283,83120.0
2021-10-18 12:25:00,50.27,50.27,50.23,50.26,52760.0,46.4375,46.4375,46.4006,46.4283,52760.0
2021-10-18 12:30:00,50.25,50.29,50.25,50.29,33830.0,46.419,46.456,46.419,46.456,33830.0
2021-10-18 12:35:00,50.3,50.33,50.3,50.32,23100.0,46.4652,46.4929,46.4652,46.4837,23100.0
2021-10-18 12:40:00,50.32,50.32,50.28,50.3,77910.0,46.4837,46.4837,46.4467,46.4652,77910.0
2021-10-18 12:45:00,50.28,50.3,50.28,50.29,28020.0,46.4467,46.4652,46.4467,46.456,28020.0
2021-10-18 12:50:00,50.28,50.29,50.28,50.29,14000.0,46.4467,46.456,46.4467,46.456,14000.0
2021-10-18 12:55:00,50.29,50.29,50.26,50.27,67820.0,46.456,46.456,46.4283,46.4375,67820.0
2021-10-18 13:00:00,50.26,50.27,50.25,50.25,53770.0,46.4283,46.4375,46.419,46.419,53770.0
2021-10-18 13:05:00,50.25,50.27,50.24,50.26,42000.0,46.419,46.4375,46.4098,46.4283,42000.0
2021-10-18 13:10:00,50.27,50.31,50.27,50.29,25000.0,46.4375,46.4745,46.4375,46.456,25000.0
2021-10-18 13:15:00,50.29,50.29,50.26,50.26,32150.0,46.456,46.456,46.4283,46.4283,32150.0
2021-10-18 13:20:00,50.26,50.26,50.25,50.26,23450.0,46.4283,46.4283,46.419,46.4283,23450.0
2021-10-18 13:25:00,50.25,50.26,50.23,50.24,25800.0,46.419,46.4283,46.4006,46.4098,25800.0
2021-10-18 13:30:00,50.25,50.26,50.24,50.25,25780.0,46.419,46.4283,46.4098,46.419,25780.0
2021-10-18 13:35:00,50.24,50.27,50.24,50.25,66060.0,46.4098,46.4375,46.4098,46.419,66060.0
2021-10-18 13:40:00,50.25,50.26,50.24,50.25,34140.0,46.419,46.4283,46.4098,46.419,34140.0
2021-10-18 13:45:00,50.25,50.26,50.24,50.24,29120.0,46.419,46.4283,46.4098,46.4098,29120.0
2021-10-18 13:50:00,50.24,50.26,50.24,50.25,53660.0,46.4098,46.4283,46.4098,46.419,53660.0
2021-10-18 13:55:00,50.23,50.25,50.23,50.24,16030.0,46.4006,46.419,46.4006,46.4098,16030.0
2021-10-18 14:00:00,50.24,50.27,50.22,50.27,23750.0,46.4098,46.4375,46.3913,46.4375,23750.0
2021-10-18 14:05:00,50.27,50.28,50.24,50.24,24040.0,46.4375,46.4467,46.4098,46.4098,24040.0
2021-10-18 14:10:00,50.24,50.25,50.23,50.23,26630.0,46.4098,46.419,46.4006,46.4006,26630.0
2021-10-18 14:15:00,50.23,50.25,50.23,50.23,22880.0,46.4006,46.419,46.4006,46.4006,22880.0
2021-10-18 14:20:00,50.24,50.25,50.22,50.22,44440.0,46.4098,46.419,46.3913,46.3913,44440.0
2021-10-18 14:25:00,50.21,50.25,50.21,50.24,40000.0,46.3821,46.419,46.3821,46.4098,40000.0
2021-10-18 14:30:00,50.24,50.26,50.21,50.21,57810.0,46.4098,46.4283,46.3821,46.3821,57810.0
2021-10-18 14:35:00,50.21,50.23,50.21,50.22,26470.0,46.3821,46.4006,46.3821,46.3913,26470.0
2021-10-18 14:40:00,50.22,50.24,50.21,50.21,32470.0,46.3913,46.4098,46.3821,46.3821,32470.0
2021-10-18 14:45:00,50.21,50.24,50.21,50.23,41740.0,46.3821,46.4098,46.3821,46.4006,41740.0
2021-10-18 14:50:00,50.23,50.29,50.23,50.29,29920.0,46.4006,46.456,46.4006,46.456,29920.0
2021-10-18 14:55:00,50.29,50.33,50.28,50.32,70790.0,46.456,46.4929,46.4467,46.4837,70790.0
2021-10-18 15:00:00,50.32,50.32,50.3,50.31,73870.0,46.4837,46.4837,46.4652,46.4745,73870.0
2021-10-18 15:05:00,50.3,50.31,50.28,50.3,51200.0,46.4652,46.4745,46.4467,46.4652,51200.0
2021-10-18 15:10:00,50.3,50.35,50.3,50.33,75810.0,46.4652,46.5114,46.4652,46.4929,75810.0
2021-10-18 15:15:00,50.33,50.33,50.3,50.33,149340.0,46.4929,46.4929,46.4652,46.4929,149340.0
2021-10-18 15:20:00,50.33,50.36,50.32,50.34,98000.0,46.4929,46.5206,46.4837,46.5022,98000.0
2021-10-18 15:25:00,50.34,50.4,50.32,50.39,114030.0,46.5022,46.5576,46.4837,46.5484,114030.0
2021-10-18 15:30:00,50.39,50.4,50.35,50.35,154730.0,46.5484,46.5576,46.5114,46.5114,154730.0
2021-10-18 15:35:00,50.35,50.36,50.34,50.35,139910.0,46.5114,46.5206,46.5022,46.5114,139910.0
2021-10-18 15:40:00,50.35,50.36,50.33,50.34,98210.0,46.5114,46.5206,46.4929,46.5022,98210.0
2021-10-18 15:45:00,50.34,50.35,50.3,50.3,314470.0,46.5022,46.5114,46.4652,46.4652,314470.0
2021-10-18 15:50:00,50.3,50.37,50.29,50.33,462510.0,46.4652,46.5299,46.456,46.4929,462510.0
2021-10-18 15:55:00,50.33,50.38,50.33,50.34,1249150.0,46.4929,46.5391,46.4929,46.5022,1249150.0
2021-10-19 09:30:00,50.43,50.43,50.18,50.22,237140.0,46.5853,46.5853,46.3544,46.3913,237140.0
2021-10-19 09:35:00,50.19,50.32,50.18,50.32,68240.0,46.3636,46.4837,46.3544,46.4837,68240.0
2021-10-19 09:40:00,50.32,50.41,50.31,50.33,82540.0,46.4837,46.5668,46.4745,46.4929,82540.0
2021-10-19 09:45:00,50.37,50.5,50.3,50.38,94670.0,46.5299,46.65,46.4652,46.5391,94670.0
2021-10-19 09:50:00,50.4,50.54,50.4,50.5,97820.0,46.5576,46.6869,46.5576,46.65,97820.0
2021-10-19 09:55:00,50.47,50.48,50.41,50.44,47680.0,46.6223,46.6315,46.5668,46.5945,47680.0
2021-10-19 10:00:00,50.45,50.52,50.39,50.43,107260.0,46.6038,46.6684,46.5484,46.5853,107260.0
2021-10-19 10:05:00,50.45,50.51,50.45,50.5,45710.0,46.6038,46.6592,46.6038,46.65,45710.0
2021-10-19 10:10:00,50.51,50.62,50.51,50.62,49130.0,46.6592,46.7608,46.6592,46.7608,49130.0
2021-10-19 10:15:00,50.62,50.64,50.54,50.6,69300.0,46.7608,46.7793,46.6869,46.7423,69300.0
2021-10-19 10:20:00,50.63,50.66,50.6,50.6,49800.0,46.7701,46.7978,46.7423,46.7423,49800.0
2021-10-19 10:25:00,50.61,50.63,50.58,50.6,39100.0,46.7516,46.7701,46.7239,46.7423,39100.0
2021-10-19 10:30:00,50.61,50.62,50.5,50.55,38300.0,46.7516,46.7608,46.65,46.6962,38300.0
2021-10-19 10:35:00,50.55,50.56,50.51,50.54,46750.0,46.6962,46.7054,46.6592,46.6869,46750.0
2021-10-19 10:40:00,50.55,50.59,50.55,50.56,17010.0,46.6962,46.7331,46.6962,46.7054,17010.0
2021-10-19 10:45:00,50.54,50.57,50.52,50.53,27200.0,46.6869,46.7146,46.6684,46.6777,27200.0
2021-10-19 10:50:00,50.52,50.57,50.52,50.57,20910.0,46.6684,46.7146,46.6684,46.7146,20910.0
2021-10-19 10:55:00,50.59,50.71,50.58,50.69,66210.0,46.7331,46.844,46.7239,46.8255,66210.0
2021-10-19 11:00:00,50.69,50.73,50.66,50.66,81040.0,46.8255,46.8624,46.7978,46.7978,81040.0
2021-10-19 11:05:00,50.66,50.67,50.61,50.62,35980.0,46.7978,46.807,46.7516,46.7608,35980.0
2021-10-19 11:10:00,50.62,50.65,50.61,50.65,15800.0,46.7608,46.7885,46.7516,46.7885,15800.0
2021-10-19 11:15:00,50.68,50.68,50.63,50.65,27410.0,46.8162,46.8162,46.7701,46.7885,27410.0
2021-10-19 11:20:00,50.66,50.68,50.65,50.65,54270.0,46.7978,46.8162,46.7885,46.7885,54270.0
2021-10-19 11:25:00,50.66,50.69,50.64,50.66,52160.0,46.7978,46.8255,46.7793,46.7978,52160.0
2021-10-19 11:30:00,50.69,50.72,50.68,50.69,40720.0,46.8255,46.8532,46.8162,46.8255,40720.0
2021-10-19 11:35:00,50.69,50.76,50.69,50.74,624370.0,46.8255,46.8901,46.8255,46.8717,624370.0
2021-10-19 11:40:00,50.75,50.86,50.75,50.84,89880.0,46.8809,46.9825,46.8809,46.964,89880.0
2021-10-19 11:45:00,50.84,50.88,50.84,50.87,57640.0,46.964,47.001,46.964,46.9918,57640.0
2021-10-19 11:50:00,50.86,50.89,50.85,50.88,34800.0,46.9825,47.0102,46.9733,47.001,34800.0
2021-10-19 11:55:00,50.88,50.91,50.87,50.89,92600.0,47.001,47.0287,46.9918,47.0102,92600.0
2021-10-19 12:00:00,50.88,50.89,50.85,50.88,56020.0,47.001,47.0102,46.9733,47.001,56020.0
2021-10-19 12:05:00,50.88,50.91,50.87,50.91,31290.0,47.001,47.0287,46.9918,47.0287,31290.0
2021-10-19 12:10:00,50.91,50.95,50.9,50.95,38500.0,47.0287,47.0657,47.0195,47.0657,38500.0
2021-10-19 12:15:00,50.93,50.94,50.91,50.91,28320.0,47.0472,47.0564,47.0287,47.0287,28320.0
2021-10-19 12:20:00,50.91,50.91,50.89,50.9,38030.0,47.0287,47.0287,47.0102,47.0195,38030.0
2021-10-19 12:25:00,50.9,50.91,50.88,50.89,36000.0,47.0195,47.0287,47.001,47.0102,36000.0
2021-10-19 12:30:00,50.9,50.96,50.89,50.95,165260.0,47.0195,47.0749,47.0102,47.0657,165260.0
2021-10-19 12:35:00,50.95,50.97,50.92,50.92,40220.0,47.0657,47.0841,47.0379,47.0379,40220.0
2021-10-19 12:40:00,50.94,50.96,50.93,50.96,25780.0,47.0564,47.0749,47.0472,47.0749,25780.0
2021-10-19 12:45:00,50.96,50.98,50.96,50.97,37340.0,47.0749,47.0934,47.0749,47.0841,37340.0
2021-10-19 12:50:00,50.96,50.96,50.91,50.94,75240.0,47.0749,47.0749,47.0287,47.0564,75240.0
2021-10-19 12:55:00,50.95,50.98,50.95,50.98,16150.0,47.0657,47.0934,47.0657,47.0934,16150.0
2021-10-19 13:00:00,50.98,50.99,50.94,50.97,49690.0,47.0934,47.1026,47.0564,47.0841,49690.0
2021-10-19 13:05:00,50.96,50.99,50.96,50.99,20500.0,47.0749,47.1026,47.0749,47.1026,20500.0
2021-10-19 13:10:00,50.98,50.99,50.96,50.99,36020.0,47.0934,47.1026,47.0749,47.1026,36020.0
2021-10-19 13:15:00,50.99,51.0,50.98,50.99,21900.0,47.1026,47.1118,47.0934,47.1026,21900.0
2021-10-19 13:20:00,50.99,51.07,50.98,51.07,238630.0,47.1026,47.1765,47.0934,47.1765,238630.0
2021-10-19 13:25:00,51.07,51.08,51.06,51.08,97960.0,47.1765,47.1857,47.1673,47.1857,97960.0
2021-10-19 13:30:00,51.08,51.09,51.04,51.06,73720.0,47.1857,47.195,47.1488,47.1673,73720.0
2021-10-19 13:35:00,51.05,51.06,51.04,51.06,30000.0,47.158,47.1673,47.1488,47.1673,30000.0
2021-10-19 13:40:00,51.06,51.06,51.01,51.02,49980.0,47.1673,47.1673,47.1211,47.1303,49980.0
2021-10-19 13:45:00,51.03,51.04,51.02,51.03,15260.0,47.1396,47.1488,47.1303,47.1396,15260.0
2021-10-19 13:50:00,51.02,51.03,51.0,51.0,58840.0,47.1303,47.1396,47.1118,47.1118,58840.0
2021-10-19 13:55:00,51.02,51.04,51.02,51.04,24200.0,47.1303,47.1488,47.1303,47.1488,24200.0
2021-10-19 14:00:00,51.04,51.05,51.02,51.03,30520.0,47.1488,47.158,47.1303,47.1396,30520.0
2021-10-19 14:05:00,51.03,51.05,51.02,51.04,23380.0,47.1396,47.158,47.1303,47.1488,23380.0
2021-10-19 14:10:00,51.04,51.07,51.04,51.06,69640.0,47.1488,47.1765,47.1488,47.1673,69640.0
2021-10-19 14:15:00,51.05,51.05,51.04,51.05,37740.0,47.158,47.158,47.1488,47.158,37740.0
2021-10-19 14:20:00,51.05,51.05,51.02,51.02,22010.0,47.158,47.158,47.1303,47.1303,22010.0
2021-10-19 14:25:00,51.02,51.02,50.98,50.98,36890.0,47.1303,47.1303,47.0934,47.0934,36890.0
2021-10-19 14:30:00,50.98,50.99,50.92,50.92,70660.0,47.0934,47.1026,47.0379,47.0379,70660.0
2021-10-19 14:35:00,50.93,50.95,50.9,50.94,26900.0,47.0472,47.0657,47.0195,47.0564,26900.0
2021-10-19 14:40:00,50.96,50.96,50.9,50.92,202810.0,47.0749,47.0749,47.0195,47.0379,202810.0
2021-10-19 14:45:00,50.94,50.94,50.89,50.9,35680.0,47.0564,47.0564,47.0102,47.0195,35680.0
2021-10-19 14:50:00,50.9,50.92,50.89,50.9,57000.0,47.0195,47.0379,47.0102,47.0195,57000.0
2021-10-19 14:55:00,50.9,50.92,50.89,50.9,31720.0,47.0195,47.0379,47.0102,47.0195,31720.0
2021-10-19 15:00:00,50.9,50.92,50.88,50.92,46940.0,47.0195,47.0379,47.001,47.0379,46940.0
2021-10-19 15:05:00,50.92,50.94,50.92,50.93,27530.0,47.0379,47.0564,47.0379,47.0472,27530.0
2021-10-19 15:10:00,50.94,51.03,50.93,51.03,122330.0,47.0564,47.1396,47.0472,47.1396,122330.0
2021-10-19 15:15:00,51.02,51.05,51.01,51.03,72390.0,47.1303,47.158,47.1211,47.1396,72390.0
2021-10-19 15:20:00,51.03,51.04,50.96,50.96,50550.0,47.1396,47.1488,47.0749,47.0749,50550.0
2021-10-19 15:25:00,50.97,51.03,50.96,51.02,59720.0,47.0841,47.1396,47.0749,47.1303,59720.0
2021-10-19 15:30:00,51.02,51.02,50.95,50.96,87900.0,47.1303,47.1303,47.0657,47.0749,87900.0
2021-10-19 15:35:00,50.97,51.04,50.97,51.01,65770.0,47.0841,47.1488,47.0841,47.1211,65770.0
2021-10-19 15:40:00,51.01,51.03,50.99,51.02,76950.0,47.1211,47.1396,47.1026,47.1303,76950.0
2021-10-19 15:45:00,51.02,51.03,50.98,51.01,132290.0,47.1303,47.1396,47.0934,47.1211,132290.0
2021-10-19 15:50:00,51.01,51.06,50.99,51.01,404200.0,47.1211,47.1673,47.1026,47.1211,404200.0
2021-10-19 15:55:00,51.01,51.05,51.01,51.02,684260.0,47.1211,47.158,47.1211,47.1303,684260.0
2021-10-20 09:30:00,51.1,51.18,50.94,50.96,265900.0,47.2042,47.2781,47.0564,47.0749,265900.0
2021-10-20 09:35:00,50.95,51.01,50.84,51.01,45630.0,47.0657,47.1211,46.964,47.1211,45630.0
2021-10-20 09:40:00,51.01,51.09,51.01,51.05,61150.0,47.1211,47.195,47.1211,47.158,61150.0
2021-10-20 09:45:00,51.05,51.06,50.99,50.99,45020.0,47.158,47.1673,47.1026,47.1026,45020.0
2021-10-20 09:50:00,51.05,51.05,50.94,50.94,18200.0,47.158,47.158,47.0564,47.0564,18200.0
2021-10-20 09:55:00,50.97,51.03,50.96,51.0,24570.0,47.0841,47.1396,47.0749,47.1118,24570.0
2021-10-20 10:00:00,51.03,51.04,50.94,51.04,29400.0,47.1396,47.1488,47.0564,47.1488,29400.0
2021-10-20 10:05:00,51.05,51.15,51.04,51.11,57320.0,47.158,47.2504,47.1488,47.2135,57320.0
2021-10-20 10:10:00,51.11,51.22,51.1,51.22,48640.0,47.2135,47.3151,47.2042,47.3151,48640.0
2021-10-20 10:15:00,51.24,51.24,51.14,51.17,63890.0,47.3336,47.3336,47.2412,47.2689,63890.0
2021-10-20 10:20:00,51.18,51.25,51.16,51.19,40840.0,47.2781,47.3428,47.2596,47.2874,40840.0
2021-10-20 10:25:00,51.17,51.28,51.17,51.27,96100.0,47.2689,47.3705,47.2689,47.3613,96100.0
2021-10-20 10:30:00,51.29,51.33,51.26,51.32,89990.0,47.3797,47.4167,47.352,47.4075,89990.0
2021-10-20 10:35:00,51.34,51.34,51.23,51.24,36770.0,47.4259,47.4259,47.3243,47.3336,36770.0
2021-10-20 10:40:00,51.22,51.24,51.18,51.19,19260.0,47.3151,47.3336,47.2781,47.2874,19260.0
2021-10-20 10:45:00,51.18,51.21,51.12,51.17,40580.0,47.2781,47.3058,47.2227,47.2689,40580.0
2021-10-20 10:50:00,51.16,51.21,51.14,51.15,23860.0,47.2596,47.3058,47.2412,47.2504,23860.0
2021-10-20 10:55:00,51.14,51.15,51.11,51.14,24330.0,47.2412,47.2504,47.2135,47.2412,24330.0
2021-10-20 11:00:00,51.16,51.21,51.12,51.13,39330.0,47.2596,47.3058,47.2227,47.2319,39330.0
2021-10-20 11:05:00,51.14,51.2,51.14,51.2,33200.0,47.2412,47.2966,47.2412,47.2966,33200.0
2021-10-20 11:10:00,51.2,51.2,51.14,51.19,34260.0,47.2966,47.2966,47.2412,47.2874,34260.0
2021-10-20 11:15:00,51.22,51.25,51.22,51.25,25830.0,47.3151,47.3428,47.3151,47.3428,25830.0
2021-10-20 11:20:00,51.25,51.26,51.2,51.22,34290.0,47.3428,47.352,47.2966,47.3151,34290.0
2021-10-20 11:25:00,51.21,51.24,51.2,51.23,24840.0,47.3058,47.3336,47.2966,47.3243,24840.0
2021-10-20 11:30:00,51.24,51.26,51.18,51.18,43460.0,47.3336,47.352,47.2781,47.2781,43460.0
2021-10-20 11:35:00,51.19,51.2,51.13,51.13,29830.0,47.2874,47.2966,47.2319,47.2319,29830.0
2021-10-20 11:40:00,51.14,51.17,51.08,51.17,28980.0,47.2412,47.2689,47.1857,47.2689,28980.0
2021-10-20 11:45:00,51.16,51.18,51.16,51.17,15500.0,47.2596,47.2781,47.2596,47.2689,15500.0
2021-10-20 11:50:00,51.17,51.21,51.16,51.19,16390.0,47.2689,47.3058,47.2596,47.2874,16390.0
2021-10-20 11:55:00,51.21,51.22,51.19,51.22,15070.0,47.3058,47.3151,47.2874,47.3151,15070.0
2021-10-20 12:00:00,51.21,51.23,51.2,51.22,20680.0,47.3058,47.3243,47.2966,47.3151,20680.0
2021-10-20 12:05:00,51.22,51.29,51.21,51.29,82630.0,47.3151,47.3797,47.3058,47.3797,82630.0
2021-10-20 12:10:00,51.28,51.29,51.24,51.25,70380.0,47.3705,47.3797,47.3336,47.3428,70380.0
2021-10-20 12:15:00,51.24,51.24,51.21,51.22,38230.0,47.3336,47.3336,47.3058,47.3151,38230.0
2021-10-20 12:20:00,51.22,51.23,51.2,51.23,17000.0,47.3151,47.3243,47.2966,47.3243,17000.0
2021-10-20 12:25:00,51.23,51.24,51.19,51.21,21680.0,47.3243,47.3336,47.2874,47.3058,21680.0
2021-10-20 12:30:00,51.21,51.25,51.18,51.25,35100.0,47.3058,47.3428,47.2781,47.3428,35100.0
2021-10-20 12:35:00,51.24,51.26,51.24,51.25,6450.0,47.3336,47.352,47.3336,47.3428,6450.0
2021-10-20 12:40:00,51.25,51.25,51.22,51.23,17090.0,47.3428,47.3428,47.3151,47.3243,17090.0
2021-10-20 12:45:00,51.24,51.25,51.21,51.25,38630.0,47.3336,47.3428,47.3058,47.3428,38630.0
2021-10-20 12:50:00,51.26,51.26,51.21,51.21,24030.0,47.352,47.352,47.3058,47.3058,24030.0
2021-10-20 12:55:00,51.21,51.23,51.2,51.23,22250.0,47.3058,47.3243,47.2966,47.3243,22250.0
2021-10-20 13:00:00,51.22,51.25,51.19,51.23,31510.0,47.3151,47.3428,47.2874,47.3243,31510.0
2021-10-20 13:05:00,51.21,51.22,51.18,51.18,352890.0,47.3058,47.3151,47.2781,47.2781,352890.0
2021-10-20 13:10:00,51.18,51.19,51.16,51.16,23950.0,47.2781,47.2874,47.2596,47.2596,23950.0
2021-10-20 13:15:00,51.16,51.16,51.12,51.13,43060.0,47.2596,47.2596,47.2227,47.2319,43060.0
2021-10-20 13:20:00,51.13,51.15,51.1,51.15,36530.0,47.2319,47.2504,47.2042,47.2504,36530.0
2021-10-20 13:25:00,51.14,51.16,51.12,51.14,22480.0,47.2412,47.2596,47.2227,47.2412,22480.0
2021-10-20 13:30:00,51.17,51.18,51.11,51.12,32420.0,47.2689,47.2781,47.2135,47.2227,32420.0
2021-10-20 13:35:00,51.11,51.13,51.09,51.11,32370.0,47.2135,47.2319,47.195,47.2135,32370.0
2021-10-20 13:40:00,51.11,51.11,51.08,51.09,28750.0,47.2135,47.2135,47.1857,47.195,28750.0
2021-10-20 13:45:00,51.09,51.12,51.07,51.09,19640.0,47.195,47.2227,47.1765,47.195,19640.0
2021-10-20 13:50:00,51.09,51.12,51.09,51.12,12310.0,47.195,47.2227,47.195,47.2227,12310.0
2021-10-20 13:55:00,51.11,51.12,51.1,51.12,15170.0,47.2135,47.2227,47.2042,47.2227,15170.0
2021-10-20 14:00:00,51.12,51.15,51.11,51.15,26000.0,47.2227,47.2504,47.2135,47.2504,26000.0
2021-10-20 14:05:00,51.15,51.16,51.14,51.15,83280.0,47.2504,47.2596,47.2412,47.2504,83280.0
2021-10-20 14:10:00,51.14,51.14,51.11,51.12,20000.0,47.2412,47.2412,47.2135,47.2227,20000.0
2021-10-20 14:15:00,51.14,51.15,51.11,51.11,21070.0,47.2412,47.2504,47.2135,47.2135,21070.0
2021-10-20 14:20:00,51.1,51.11,51.09,51.1,35180.0,47.2042,47.2135,47.195,47.2042,35180.0
2021-10-20 14:25:00,51.1,51.13,51.1,51.11,22880.0,47.2042,47.2319,47.2042,47.2135,22880.0
2021-10-20 14:30:00,51.11,51.12,51.1,51.1,32510.0,47.2135,47.2227,47.2042,47.2042,32510.0
2021-10-20 14:35:00,51.1,51.11,51.1,51.1,18000.0,47.2042,47.2135,47.2042,47.2042,18000.0
2021-10-20 14:40:00,51.1,51.11,51.09,51.09,28610.0,47.2042,47.2135,47.195,47.195,28610.0
2021-10-20 14:45:00,51.1,51.11,51.07,51.1,53580.0,47.2042,47.2135,47.1765,47.2042,53580.0
2021-10-20 14:50:00,51.11,51.13,51.1,51.13,40060.0,47.2135,47.2319,47.2042,47.2319,40060.0
2021-10-20 14:55:00,51.14,51.14,51.1,51.12,31600.0,47.2412,47.2412,47.2042,47.2227,31600.0
2021-10-20 15:00:00,51.12,51.13,51.09,51.09,25180.0,47.2227,47.2319,47.195,47.195,25180.0
2021-10-20 15:05:00,51.09,51.13,51.08,51.13,14000.0,47.195,47.2319,47.1857,47.2319,14000.0
2021-10-20 15:10:00,51.12,51.13,51.11,51.12,28330.0,47.2227,47.2319,47.2135,47.2227,28330.0
2021-10-20 15:15:00,51.11,51.12,51.09,51.12,25890.0,47.2135,47.2227,47.195,47.2227,25890.0
2021-10-20 15:20:00,51.1,51.1,51.06,51.06,61900.0,47.2042,47.2042,47.1673,47.1673,61900.0
2021-10-20 15:25:00,51.05,51.06,51.03,51.04,68130.0,47.158,47.1673,47.1396,47.1488,68130.0
2021-10-20 15:30:00,51.03,51.04,51.01,51.02,64120.0,47.1396,47.1488,47.1211,47.1303,64120.0
2021-10-20 15:35:00,51.01,51.01,50.96,50.98,75170.0,47.1211,47.1211,47.0749,47.0934,75170.0
2021-10-20 15:40:00,50.98,51.01,50.98,51.0,110500.0,47.0934,47.1211,47.0934,47.1118,110500.0
2021-10-20 15:45:00,51.01,51.03,50.98,50.99,176630.0,47.1211,47.1396,47.0934,47.1026,176630.0
2021-10-20 15:50:00,50.98,51.0,50.89,50.89,467800.0,47.0934,47.1118,47.0102,47.0102,467800.0
2021-10-20 15:55:00,50.88,50.95,50.86,50.95,739470.0,47.001,47.0657,46.9825,47.0657,739470.0
2021-10-21 09:30:00,50.91,51.08,50.86,50.93,221230.0,47.0287,47.1857,46.9825,47.0472,221230.0
2021-10-21 09:35:00,50.94,51.02,50.94,50.96,16020.0,47.0564,47.1303,47.0564,47.0749,16020.0
2021-10-21 09:40:00,50.96,51.06,50.93,50.98,149590.0,47.0749,47.1673,47.0472,47.0934,149590.0
2021-10-21 09:45:00,51.0,51.0,50.97,50.97,24010.0,47.1118,47.1118,47.0841,47.0841,24010.0
2021-10-21 09:50:00,51.0,51.07,50.98,51.02,19820.0,47.1118,47.1765,47.0934,47.1303,19820.0
2021-10-21 09:55:00,51.05,51.05,51.0,51.02,29690.0,47.158,47.158,47.1118,47.1303,29690.0
2021-10-21 10:00:00,51.03,51.04,50.99,50.99,28460.0,47.1396,47.1488,47.1026,47.1026,28460.0
2021-10-21 10:05:00,50.98,51.08,50.98,51.08,67310.0,47.0934,47.1857,47.0934,47.1857,67310.0
2021-10-21 10:10:00,51.05,51.05,51.0,51.0,36600.0,47.158,47.158,47.1118,47.1118,36600.0
2021-10-21 10:15:00,51.02,51.05,50.99,51.05,24050.0,47.1303,47.158,47.1026,47.158,24050.0
2021-10-21 10:20:00,51.05,51.08,51.02,51.04,22610.0,47.158,47.1857,47.1303,47.1488,22610.0
2021-10-21 10:25:00,51.07,51.1,51.05,51.1,25590.0,47.1765,47.2042,47.158,47.2042,25590.0
2021-10-21 10:30:00,51.1,51.12,51.07,51.09,72620.0,47.2042,47.2227,47.1765,47.195,72620.0
2021-10-21 10:35:00,51.08,51.1,51.07,51.1,23000.0,47.1857,47.2042,47.1765,47.2042,23000.0
2021-10-21 10:40:00,51.08,51.1,51.06,51.09,14010.0,47.1857,47.2042,47.1673,47.195,14010.0
2021-10-21 10:45:00,51.1,51.11,51.07,51.11,26450.0,47.2042,47.2135,47.1765,47.2135,26450.0
2021-10-21 10:50:00,51.14,51.17,51.13,51.14,31020.0,47.2412,47.2689,47.2319,47.2412,31020.0
2021-10-21 10:55:00,51.12,51.14,51.09,51.1,29840.0,47.2227,47.2412,47.195,47.2042,29840.0
2021-10-21 11:00:00,51.11,51.18,51.1,51.14,35260.0,47.2135,47.2781,47.2042,47.2412,35260.0
2021-10-21 11:05:00,51.12,51.16,51.09,51.16,18950.0,47.2227,47.2596,47.195,47.2596,18950.0
2021-10-21 11:10:00,51.14,51.18,51.14,51.18,25420.0,47.2412,47.2781,47.2412,47.2781,25420.0
2021-10-21 11:15:00,51.19,51.21,51.16,51.16,45210.0,47.2874,47.3058,47.2596,47.2596,45210.0
2021-10-21 11:20:00,51.15,51.15,51.09,51.12,15030.0,47.2504,47.2504,47.195,47.2227,15030.0
2021-10-21 11:25:00,51.12,51.14,51.05,51.05,19000.0,47.2227,47.2412,47.158,47.158,19000.0
2021-10-21 11:30:00,51.06,51.07,51.02,51.02,14110.0,47.1673,47.1765,47.1303,47.1303,14110.0
2021-10-21 11:35:00,51.04,51.04,50.99,51.01,36660.0,47.1488,47.1488,47.1026,47.1211,36660.0
2021-10-21 11:40:00,51.02,51.06,51.01,51.05,49730.0,47.1303,47.1673,47.1211,47.158,49730.0
2021-10-21 11:45:00,51.04,51.11,51.04,51.11,28850.0,47.1488,47.2135,47.1488,47.2135,28850.0
2021-10-21 11:50:00,51.13,51.13,51.07,51.07,15000.0,47.2319,47.2319,47.1765,47.1765,15000.0
2021-10-21 11:55:00,51.09,51.09,51.06,51.09,18250.0,47.195,47.195,47.1673,47.195,18250.0
2021-10-21 12:00:00,51.07,51.15,51.07,51.14,37000.0,47.1765,47.2504,47.1765,47.2412,37000.0
2021-10-21 12:05:00,51.14,51.14,51.11,51.13,12790.0,47.2412,47.2412,47.2135,47.2319,12790.0
2021-10-21 12:10:00,51.14,51.14,51.09,51.1,25500.0,47.2412,47.2412,47.195,47.2042,25500.0
2021-10-21 12:15:00,51.12,51.13,51.1,51.12,32830.0,47.2227,47.2319,47.2042,47.2227,32830.0
2021-10-21 12:20:00,51.11,51.13,51.08,51.13,28400.0,47.2135,47.2319,47.1857,47.2319,28400.0
2021-10-21 12:25:00,51.12,51.13,51.11,51.13,15700.0,47.2227,47.2319,47.2135,47.2319,15700.0
2021-10-21 12:30:00,51.12,51.12,51.07,51.07,19970.0,47.2227,47.2227,47.1765,47.1765,19970.0
2021-10-21 12:35:00,51.08,51.1,51.06,51.06,13000.0,47.1857,47.2042,47.1673,47.1673,13000.0
2021-10-21 12:40:00,51.07,51.1,51.07,51.1,20310.0,47.1765,47.2042,47.1765,47.2042,20310.0
2021-10-21 12:45:00,51.09,51.09,51.05,51.06,17000.0,47.195,47.195,47.158,47.1673,17000.0
2021-10-21 12:50:00,51.08,51.09,51.08,51.08,33030.0,47.1857,47.195,47.1857,47.1857,33030.0
2021-10-21 12:55:00,51.09,51.12,51.08,51.11,29730.0,47.195,47.2227,47.1857,47.2135,29730.0
2021-10-21 13:00:00,51.11,51.11,51.08,51.09,23570.0,47.2135,47.2135,47.1857,47.195,23570.0
2021-10-21 13:05:00,51.09,51.11,51.09,51.1,13000.0,47.195,47.2135,47.195,47.2042,13000.0
2021-10-21 13:10:00,51.1,51.11,51.08,51.09,35840.0,47.2042,47.2135,47.1857,47.195,35840.0
2021-10-21 13:15:00,51.09,51.11,51.09,51.09,10040.0,47.195,47.2135,47.195,47.195,10040.0
2021-10-21 13:20:00,51.11,51.12,51.09,51.1,17910.0,47.2135,47.2227,47.195,47.2042,17910.0
2021-10-21 13:25:00,51.1,51.13,51.09,51.1,38380.0,47.2042,47.2319,47.195,47.2042,38380.0
2021-10-21 13:30:00,51.11,51.13,51.1,51.12,32050.0,47.2135,47.2319,47.2042,47.2227,32050.0
2021-10-21 13:35:00,51.11,51.11,51.1,51.1,20870.0,47.2135,47.2135,47.2042,47.2042,20870.0
2021-10-21 13:40:00,51.1,51.12,51.09,51.12,38680.0,47.2042,47.2227,47.195,47.2227,38680.0
2021-10-21 13:45:00,51.08,51.11,51.08,51.09,28580.0,47.1857,47.2135,47.1857,47.195,28580.0
2021-10-21 13:50:00,51.08,51.08,51.05,51.06,16000.0,47.1857,47.1857,47.158,47.1673,16000.0
2021-10-21 13:55:00,51.08,51.09,51.06,51.09,39470.0,47.1857,47.195,47.1673,47.195,39470.0
2021-10-21 14:00:00,51.09,51.12,51.09,51.12,28070.0,47.195,47.2227,47.195,47.2227,28070.0
2021-10-21 14:05:00,51.11,51.12,51.07,51.08,17380.0,47.2135,47.2227,47.1765,47.1857,17380.0
2021-10-21 14:10:00,51.06,51.08,51.06,51.06,11550.0,47.1673,47.1857,47.1673,47.1673,11550.0
2021-10-21 14:15:00,51.07,51.11,51.07,51.09,120310.0,47.1765,47.2135,47.1765,47.195,120310.0
2021-10-21 14:20:00,51.09,51.1,51.05,51.08,37520.0,47.195,47.2042,47.158,47.1857,37520.0
2021-10-21 14:25:00,51.07,51.1,51.07,51.09,15370.0,47.1765,47.2042,47.1765,47.195,15370.0
2021-10-21 14:30:00,51.09,51.11,51.08,51.1,21460.0,47.195,47.2135,47.1857,47.2042,21460.0
2021-10-21 14:35:00,51.11,51.11,51.08,51.08,22000.0,47.2135,47.2135,47.1857,47.1857,22000.0
2021-10-21 14:40:00,51.09,51.1,51.07,51.09,34010.0,47.195,47.2042,47.1765,47.195,34010.0
2021-10-21 14:45:00,51.08,51.11,51.07,51.1,31090.0,47.1857,47.2135,47.1765,47.2042,31090.0
2021-10-21 14:50:00,51.09,51.1,51.08,51.1,19000.0,47.195,47.2042,47.1857,47.2042,19000.0
2021-10-21 14:55:00,51.08,51.1,51.07,51.1,66370.0,47.1857,47.2042,47.1765,47.2042,66370.0
2021-10-21 15:00:00,51.11,51.15,51.09,51.15,48530.0,47.2135,47.2504,47.195,47.2504,48530.0
2021-10-21 15:05:00,51.15,51.2,51.15,51.2,47850.0,47.2504,47.2966,47.2504,47.2966,47850.0
2021-10-21 15:10:00,51.2,51.22,51.19,51.21,15000.0,47.2966,47.3151,47.2874,47.3058,15000.0
2021-10-21 15:15:00,51.22,51.23,51.2,51.22,53220.0,47.3151,47.3243,47.2966,47.3151,53220.0
2021-10-21 15:20:00,51.22,51.26,51.22,51.24,47910.0,47.3151,47.352,47.3151,47.3336,47910.0
2021-10-21 15:25:00,51.25,51.27,51.24,51.26,57940.0,47.3428,47.3613,47.3336,47.352,57940.0
2021-10-21 15:30:00,51.27,51.27,51.25,51.25,74020.0,47.3613,47.3613,47.3428,47.3428,74020.0
2021-10-21 15:35:00,51.25,51.28,51.25,51.27,57470.0,47.3428,47.3705,47.3428,47.3613,57470.0
2021-10-21 15:40:00,51.27,51.31,51.26,51.31,124630.0,47.3613,47.3982,47.352,47.3982,124630.0
2021-10-21 15:45:00,51.3,51.36,51.3,51.36,119510.0,47.389,47.4444,47.389,47.4444,119510.0
2021-10-21 15:50:00,51.37,51.48,51.36,51.44,400890.0,47.4536,47.5553,47.4444,47.5183,400890.0
2021-10-21 15:55:00,51.44,51.47,51.38,51.39,567600.0,47.5183,47.546,47.4629,47.4721,567600.0
2021-10-22 09:30:00,51.48,51.55,51.3,51.5,334600.0,47.5553,47.6199,47.389,47.5737,334600.0
2021-10-22 09:35:00,51.54,51.78,51.52,51.74,135540.0,47.6107,47.8324,47.5922,47.7954,135540.0
2021-10-22 09:40:00,51.75,51.79,51.73,51.74,44200.0,47.8047,47.8416,47.7862,47.7954,44200.0
2021-10-22 09:45:00,51.8,51.8,51.66,51.75,50850.0,47.8509,47.8509,47.7215,47.8047,50850.0
2021-10-22 09:50:00,51.74,51.85,51.69,51.84,117060.0,47.7954,47.897,47.7492,47.8878,117060.0
2021-10-22 09:55:00,51.85,51.91,51.82,51.86,103730.0,47.897,47.9525,47.8693,47.9063,103730.0
2021-10-22 10:00:00,51.86,51.98,51.85,51.94,57860.0,47.9063,48.0171,47.897,47.9802,57860.0
2021-10-22 10:05:00,51.97,52.12,51.95,52.08,160230.0,48.0079,48.1465,47.9894,48.1095,160230.0
2021-10-22 10:10:00,52.07,52.09,52.01,52.01,77190.0,48.1003,48.1187,48.0448,48.0448,77190.0
2021-10-22 10:15:00,52.02,52.12,52.02,52.07,32750.0,48.0541,48.1465,48.0541,48.1003,32750.0
2021-10-22 10:20:00,52.08,52.14,52.06,52.14,34960.0,48.1095,48.1649,48.091,48.1649,34960.0
2021-10-22 10:25:00,52.13,52.13,52.07,52.08,53830.0,48.1557,48.1557,48.1003,48.1095,53830.0
2021-10-22 10:30:00,52.08,52.08,52.02,52.03,34450.0,48.1095,48.1095,48.0541,48.0633,34450.0
2021-10-22 10:35:00,52.06,52.07,52.01,52.02,48910.0,48.091,48.1003,48.0448,48.0541,48910.0
2021-10-22 10:40:00,52.03,52.03,51.97,51.98,43760.0,48.0633,48.0633,48.0079,48.0171,43760.0
2021-10-22 10:45:00,52.01,52.03,51.94,51.94,31930.0,48.0448,48.0633,47.9802,47.9802,31930.0
2021-10-22 10:50:00,51.96,51.97,51.9,51.95,34770.0,47.9987,48.0079,47.9432,47.9894,34770.0
2021-10-22 10:55:00,51.93,51.98,51.93,51.97,60000.0,47.9709,48.0171,47.9709,48.0079,60000.0
2021-10-22 11:00:00,51.98,52.04,51.97,51.97,77510.0,48.0171,48.0726,48.0079,48.0079,77510.0
2021-10-22 11:05:00,51.97,52.03,51.96,52.02,96320.0,48.0079,48.0633,47.9987,48.0541,96320.0
2021-10-22 11:10:00,52.0,52.0,51.93,51.97,147640.0,48.0356,48.0356,47.9709,48.0079,147640.0
2021-10-22 11:15:00,51.96,51.99,51.83,51.88,40670.0,47.9987,48.0264,47.8786,47.9248,40670.0
2021-10-22 11:20:00,51.89,51.89,51.74,51.76,46800.0,47.934,47.934,47.7954,47.8139,46800.0
2021-10-22 11:25:00,51.76,51.81,51.67,51.81,124300.0,47.8139,47.8601,47.7308,47.8601,124300.0
2021-10-22 11:30:00,51.8,51.83,51.76,51.78,29140.0,47.8509,47.8786,47.8139,47.8324,29140.0
2021-10-22 11:35:00,51.8,51.82,51.69,51.74,149840.0,47.8509,47.8693,47.7492,47.7954,149840.0
2021-10-22 11:40:00,51.75,51.77,51.66,51.68,103640.0,47.8047,47.8231,47.7215,47.74,103640.0
2021-10-22 11:45:00,51.64,51.69,51.57,51.58,73180.0,47.7031,47.7492,47.6384,47.6476,73180.0
2021-10-22 11:50:00,51.56,51.66,51.54,51.64,74210.0,47.6292,47.7215,47.6107,47.7031,74210.0
2021-10-22 11:55:00,51.63,51.77,51.6,51.76,103250.0,47.6938,47.8231,47.6661,47.8139,103250.0
2021-10-22 12:00:00,51.74,51.77,51.72,51.76,62000.0,47.7954,47.8231,47.777,47.8139,62000.0
2021-10-22 12:05:00,51.77,51.78,51.74,51.76,21050.0,47.8231,47.8324,47.7954,47.8139,21050.0
2021-10-22 12:10:00,51.77,51.79,51.71,51.79,37170.0,47.8231,47.8416,47.7677,47.8416,37170.0
2021-10-22 12:15:00,51.78,51.8,51.75,51.77,26080.0,47.8324,47.8509,47.8047,47.8231,26080.0
2021-10-22 12:20:00,51.75,51.76,51.69,51.69,22640.0,47.8047,47.8139,47.7492,47.7492,22640.0
2021-10-22 12:25:00,51.71,51.77,51.7,51.76,30890.0,47.7677,47.8231,47.7585,47.8139,30890.0
2021-10-22 12:30:00,51.77,51.79,51.7,51.7,76130.0,47.8231,47.8416,47.7585,47.7585,76130.0
2021-10-22 12:35:00,51.7,51.74,51.69,51.73,45820.0,47.7585,47.7954,47.7492,47.7862,45820.0
2021-10-22 12:40:00,51.74,51.81,51.71,51.8,43200.0,47.7954,47.8601,47.7677,47.8509,43200.0
2021-10-22 12:45:00,51.79,51.87,51.77,51.86,60200.0,47.8416,47.9155,47.8231,47.9063,60200.0
2021-10-22 12:50:00,51.85,51.86,51.79,51.8,39570.0,47.897,47.9063,47.8416,47.8509,39570.0
2021-10-22 12:55:00,51.83,51.83,51.77,51.78,52750.0,47.8786,47.8786,47.8231,47.8324,52750.0
2021-10-22 13:00:00,51.77,51.78,51.75,51.78,55210.0,47.8231,47.8324,47.8047,47.8324,55210.0
2021-10-22 13:05:00,51.77,51.83,51.75,51.83,27600.0,47.8231,47.8786,47.8047,47.8786,27600.0
2021-10-22 13:10:00,51.8,51.81,51.78,51.78,11100.0,47.8509,47.8601,47.8324,47.8324,11100.0
2021-10-22 13:15:00,51.8,51.82,51.78,51.79,21870.0,47.8509,47.8693,47.8324,47.8416,21870.0
2021-10-22 13:20:00,51.81,51.84,51.78,51.79,93500.0,47.8601,47.8878,47.8324,47.8416,93500.0
2021-10-22 13:25:00,51.79,51.84,51.79,51.83,9000.0,47.8416,47.8878,47.8416,47.8786,9000.0
2021-10-22 13:30:00,51.83,51.88,51.8,51.84,65000.0,47.8786,47.9248,47.8509,47.8878,65000.0
2021-10-22 13:35:00,51.84,51.87,51.83,51.87,50310.0,47.8878,47.9155,47.8786,47.9155,50310.0
2021-10-22 13:40:00,51.87,51.89,51.81,51.81,37710.0,47.9155,47.934,47.8601,47.8601,37710.0
2021-10-22 13:45:00,51.82,51.82,51.79,51.79,17310.0,47.8693,47.8693,47.8416,47.8416,17310.0
2021-10-22 13:50:00,51.76,51.83,51.76,51.8,15000.0,47.8139,47.8786,47.8139,47.8509,15000.0
2021-10-22 13:55:00,51.8,51.8,51.74,51.74,25800.0,47.8509,47.8509,47.7954,47.7954,25800.0
2021-10-22 14:00:00,51.75,51.8,51.74,51.8,18400.0,47.8047,47.8509,47.7954,47.8509,18400.0
2021-10-22 14:05:00,51.82,51.83,51.8,51.82,10250.0,47.8693,47.8786,47.8509,47.8693,10250.0
2021-10-22 14:10:00,51.83,51.83,51.81,51.82,16380.0,47.8786,47.8786,47.8601,47.8693,16380.0
2021-10-22 14:15:00,51.83,51.84,51.79,51.82,23070.0,47.8786,47.8878,47.8416,47.8693,23070.0
2021-10-22 14:20:00,51.82,51.85,51.82,51.82,15250.0,47.8693,47.897,47.8693,47.8693,15250.0
2021-10-22 14:25:00,51.85,51.87,51.85,51.86,16710.0,47.897,47.9155,47.897,47.9063,16710.0
2021-10-22 14:30:00,51.87,51.94,51.87,51.92,26800.0,47.9155,47.9802,47.9155,47.9617,26800.0
2021-10-22 14:35:00,51.92,51.96,51.9,51.9,52820.0,47.9617,47.9987,47.9432,47.9432,52820.0
2021-10-22 14:40:00,51.91,51.92,51.89,51.89,34580.0,47.9525,47.9617,47.934,47.934,34580.0
2021-10-22 14:45:00,51.89,51.9,51.88,51.89,28200.0,47.934,47.9432,47.9248,47.934,28200.0
2021-10-22 14:50:00,51.88,51.88,51.79,51.79,64980.0,47.9248,47.9248,47.8416,47.8416,64980.0
2021-10-22 14:55:00,51.8,51.82,51.77,51.77,24000.0,47.8509,47.8693,47.8231,47.8231,24000.0
2021-10-22 15:00:00,51.76,51.77,51.74,51.77,43310.0,47.8139,47.8231,47.7954,47.8231,43310.0
2021-10-22 15:05:00,51.77,51.8,51.75,51.8,20500.0,47.8231,47.8509,47.8047,47.8509,20500.0
2021-10-22 15:10:00,51.79,51.8,51.76,51.77,30760.0,47.8416,47.8509,47.8139,47.8231,30760.0
2021-10-22 15:15:00,51.77,51.79,51.73,51.73,84330.0,47.8231,47.8416,47.7862,47.7862,84330.0
2021-10-22 15:20:00,51.73,51.76,51.66,51.68,82300.0,47.7862,47.8139,47.7215,47.74,82300.0
2021-10-22 15:25:00,51.67,51.69,51.64,51.67,33780.0,47.7308,47.7492,47.7031,47.7308,33780.0
2021-10-22 15:30:00,51.69,51.76,51.67,51.76,100040.0,47.7492,47.8139,47.7308,47.8139,100040.0
2021-10-22 15:35:00,51.77,51.77,51.69,51.71,51240.0,47.8231,47.8231,47.7492,47.7677,51240.0
2021-10-22 15:40:00,51.7,51.71,51.64,51.65,78150.0,47.7585,47.7677,47.7031,47.7123,78150.0
2021-10-22 15:45:00,51.64,51.65,51.61,51.63,101870.0,47.7031,47.7123,47.6753,47.6938,101870.0
2021-10-22 15:50:00,51.64,51.66,51.54,51.54,371960.0,47.7031,47.7215,47.6107,47.6107,371960.0
2021-10-22 15:55:00,51.54,51.6,51.52,51.53,676200.0,47.6107,47.6661,47.5922,47.6014,676200.0
2021-10-25 09:30:00,51.75,51.87,51.52,51.87,268800.0,47.8047,47.9155,47.5922,47.9155,268800.0
2021-10-25 09:35:00,51.85,51.85,51.56,51.64,51050.0,47.897,47.897,47.6292,47.7031,51050.0
2021-10-25 09:40:00,51.65,51.69,51.58,51.61,67000.0,47.7123,47.7492,47.6476,47.6753,67000.0
2021-10-25 09:45:00,51.66,51.9,51.63,51.9,60660.0,47.7215,47.9432,47.6938,47.9432,60660.0
2021-10-25 09:50:00,51.88,52.03,51.85,52.03,80370.0,47.9248,48.0633,47.897,48.0633,80370.0
2021-10-25 09:55:00,52.02,52.12,52.02,52.03,70580.0,48.0541,48.1465,48.0541,48.0633,70580.0
2021-10-25 10:00:00,52.04,52.11,52.03,52.05,41310.0,48.0726,48.1372,48.0633,48.0818,41310.0
2021-10-25 10:05:00,52.0,52.09,51.94,52.09,32170.0,48.0356,48.1187,47.9802,48.1187,32170.0
2021-10-25 10:10:00,52.1,52.12,51.97,51.99,39480.0,48.128,48.1465,48.0079,48.0264,39480.0
2021-10-25 10:15:00,51.99,52.1,51.99,52.09,36090.0,48.0264,48.128,48.0264,48.1187,36090.0
2021-10-25 10:20:00,52.07,52.16,52.07,52.08,22920.0,48.1003,48.1834,48.1003,48.1095,22920.0
2021-10-25 10:25:00,52.09,52.1,52.06,52.08,25580.0,48.1187,48.128,48.091,48.1095,25580.0
2021-10-25 10:30:00,52.06,52.17,52.06,52.17,71660.0,48.091,48.1926,48.091,48.1926,71660.0
2021-10-25 10:35:00,52.17,52.17,52.07,52.07,16520.0,48.1926,48.1926,48.1003,48.1003,16520.0
2021-10-25 10:40:00,52.09,52.11,52.07,52.1,41450.0,48.1187,48.1372,48.1003,48.128,41450.0
2021-10-25 10:45:00,52.1,52.1,52.06,52.09,11800.0,48.128,48.128,48.091,48.1187,11800.0
2021-10-25 10:50:00,52.11,52.14,52.08,52.14,17880.0,48.1372,48.1649,48.1095,48.1649,17880.0
2021-10-25 10:55:00,52.12,52.2,52.12,52.18,46640.0,48.1465,48.2204,48.1465,48.2019,46640.0
2021-10-25 11:00:00,52.17,52.17,52.1,52.14,46390.0,48.1926,48.1926,48.128,48.1649,46390.0
2021-10-25 11:05:00,52.14,52.21,52.14,52.18,11150.0,48.1649,48.2296,48.1649,48.2019,11150.0
2021-10-25 11:10:00,52.22,52.24,52.17,52.22,74340.0,48.2388,48.2573,48.1926,48.2388,74340.0
2021-10-25 11:15:00,52.21,52.23,52.16,52.17,24070.0,48.2296,48.2481,48.1834,48.1926,24070.0
2021-10-25 11:20:00,52.15,52.22,52.15,52.19,25850.0,48.1742,48.2388,48.1742,48.2111,25850.0
2021-10-25 11:25:00,52.18,52.23,52.17,52.22,18940.0,48.2019,48.2481,48.1926,48.2388,18940.0
2021-10-25 11:30:00,52.21,52.25,52.21,52.25,89790.0,48.2296,48.2665,48.2296,48.2665,89790.0
2021-10-25 11:35:00,52.26,52.28,52.21,52.22,33880.0,48.2758,48.2943,48.2296,48.2388,33880.0
2021-10-25 11:40:00,52.21,52.23,52.17,52.17,43310.0,48.2296,48.2481,48.1926,48.1926,43310.0
2021-10-25 11:45:00,52.19,52.2,52.15,52.16,16000.0,48.2111,48.2204,48.1742,48.1834,16000.0
2021-10-25 11:50:00,52.16,52.22,52.15,52.21,40920.0,48.1834,48.2388,48.1742,48.2296,40920.0
2021-10-25 11:55:00,52.19,52.23,52.18,52.2,105470.0,48.2111,48.2481,48.2019,48.2204,105470.0
2021-10-25 12:00:00,52.19,52.27,52.19,52.26,38300.0,48.2111,48.285,48.2111,48.2758,38300.0
2021-10-25 12:05:00,52.27,52.34,52.27,52.31,75080.0,48.285,48.3497,48.285,48.322,75080.0
2021-10-25 12:10:00,52.32,52.33,52.27,52.28,31970.0,48.3312,48.3405,48.285,48.2943,31970.0
2021-10-25 12:15:00,52.27,52.27,52.25,52.25,28090.0,48.285,48.285,48.2665,48.2665,28090.0
2021-10-25 12:20:00,52.25,52.26,52.23,52.25,23870.0,48.2665,48.2758,48.2481,48.2665,23870.0
2021-10-25 12:25:00,52.23,52.23,52.19,52.23,20250.0,48.2481,48.2481,48.2111,48.2481,20250.0
2021-10-25 12:30:00,52.23,52.25,52.22,52.22,23980.0,48.2481,48.2665,48.2388,48.2388,23980.0
2021-10-25 12:35:00,52.25,52.28,52.24,52.28,21480.0,48.2665,48.2943,48.2573,48.2943,21480.0
2021-10-25 12:40:00,52.28,52.28,52.23,52.28,80550.0,48.2943,48.2943,48.2481,48.2943,80550.0
2021-10-25 12:45:00,52.29,52.3,52.26,52.29,63750.0,48.3035,48.3127,48.2758,48.3035,63750.0
2021-10-25 12:50:00,52.27,52.28,52.22,52.24,75350.0,48.285,48.2943,48.2388,48.2573,75350.0
2021-10-25 12:55:00,52.27,52.31,52.27,52.31,49430.0,48.285,48.322,48.285,48.322,49430.0
2021-10-25 13:00:00,52.31,52.35,52.29,52.34,27540.0,48.322,48.3589,48.3035,48.3497,27540.0
2021-10-25 13:05:00,52.33,52.34,52.3,52.34,19000.0,48.3405,48.3497,48.3127,48.3497,19000.0
2021-10-25 13:10:00,52.34,52.38,52.33,52.38,43620.0,48.3497,48.3866,48.3405,48.3866,43620.0
2021-10-25 13:15:00,52.38,52.44,52.38,52.41,50190.0,48.3866,48.4421,48.3866,48.4144,50190.0
2021-10-25 13:20:00,52.4,52.41,52.39,52.39,9000.0,48.4051,48.4144,48.3959,48.3959,9000.0
2021-10-25 13:25:00,52.39,52.41,52.38,52.41,16160.0,48.3959,48.4144,48.3866,48.4144,16160.0
2021-10-25 13:30:00,52.42,52.42,52.39,52.39,8080.0,48.4236,48.4236,48.3959,48.3959,8080.0
2021-10-25 13:35:00,52.38,52.4,52.37,52.38,55040.0,48.3866,48.4051,48.3774,48.3866,55040.0
2021-10-25 13:40:00,52.37,52.38,52.36,52.38,47590.0,48.3774,48.3866,48.3682,48.3866,47590.0
2021-10-25 13:45:00,52.38,52.39,52.36,52.38,63550.0,48.3866,48.3959,48.3682,48.3866,63550.0
2021-10-25 13:50:00,52.38,52.39,52.36,52.38,24880.0,48.3866,48.3959,48.3682,48.3866,24880.0
2021-10-25 13:55:00,52.38,52.39,52.35,52.35,24930.0,48.3866,48.3959,48.3589,48.3589,24930.0
2021-10-25 14:00:00,52.35,52.36,52.33,52.35,20500.0,48.3589,48.3682,48.3405,48.3589,20500.0
2021-10-25 14:05:00,52.37,52.41,52.35,52.4,33030.0,48.3774,48.4144,48.3589,48.4051,33030.0
2021-10-25 14:10:00,52.4,52.41,52.38,52.38,20000.0,48.4051,48.4144,48.3866,48.3866,20000.0
2021-10-25 14:15:00,52.38,52.38,52.32,52.34,29000.0,48.3866,48.3866,48.3312,48.3497,29000.0
2021-10-25 14:20:00,52.33,52.35,52.32,52.32,20330.0,48.3405,48.3589,48.3312,48.3312,20330.0
2021-10-25 14:25:00,52.34,52.4,52.34,52.38,66630.0,48.3497,48.4051,48.3497,48.3866,66630.0
2021-10-25 14:30:00,52.42,52.42,52.38,52.4,22850.0,48.4236,48.4236,48.3866,48.4051,22850.0
2021-10-25 14:35:00,52.43,52.43,52.39,52.4,30660.0,48.4328,48.4328,48.3959,48.4051,30660.0
2021-10-25 14:40:00,52.4,52.41,52.38,52.38,32810.0,48.4051,48.4144,48.3866,48.3866,32810.0
2021-10-25 14:45:00,52.38,52.39,52.35,52.37,40830.0,48.3866,48.3959,48.3589,48.3774,40830.0
2021-10-25 14:50:00,52.36,52.45,52.36,52.45,40400.0,48.3682,48.4513,48.3682,48.4513,40400.0
2021-10-25 14:55:00,52.44,52.44,52.4,52.4,35040.0,48.4421,48.4421,48.4051,48.4051,35040.0
2021-10-25 15:00:00,52.4,52.43,52.39,52.41,35290.0,48.4051,48.4328,48.3959,48.4144,35290.0
2021-10-25 15:05:00,52.43,52.44,52.39,52.42,30520.0,48.4328,48.4421,48.3959,48.4236,30520.0
2021-10-25 15:10:00,52.43,52.43,52.4,52.42,14800.0,48.4328,48.4328,48.4051,48.4236,14800.0
2021-10-25 15:15:00,52.4,52.42,52.4,52.41,28090.0,48.4051,48.4236,48.4051,48.4144,28090.0
2021-10-25 15:20:00,52.42,52.43,52.37,52.39,67420.0,48.4236,48.4328,48.3774,48.3959,67420.0
2021-10-25 15:25:00,52.37,52.38,52.34,52.36,149150.0,48.3774,48.3866,48.3497,48.3682,149150.0
2021-10-25 15:30:00,52.36,52.36,52.33,52.34,60540.0,48.3682,48.3682,48.3405,48.3497,60540.0
2021-10-25 15:35:00,52.34,52.35,52.27,52.3,58770.0,48.3497,48.3589,48.285,48.3127,58770.0
2021-10-25 15:40:00,52.3,52.33,52.29,52.33,41040.0,48.3127,48.3405,48.3035,48.3405,41040.0
2021-10-25 15:45:00,52.32,52.33,52.27,52.28,69450.0,48.3312,48.3405,48.285,48.2943,69450.0
2021-10-25 15:50:00,52.27,52.28,52.15,52.16,317010.0,48.285,48.2943,48.1742,48.1834,317010.0
2021-10-25 15:55:00,52.15,52.21,52.12,52.19,647320.0,48.1742,48.2296,48.1465,48.2111,647320.0
2021-10-26 09:30:00,52.52,52.82,52.4,52.78,409110.0,48.516,48.7931,48.4051,48.7561,409110.0
2021-10-26 09:35:00,52.82,52.97,52.7,52.93,269940.0,48.7931,48.9317,48.6822,48.8947,269940.0
2021-10-26 09:40:00,52.93,53.08,52.91,52.98,247210.0,48.8947,49.0333,48.8762,48.9409,247210.0
2021-10-26 09:45:00,52.97,53.0,52.85,52.87,385120.0,48.9317,48.9594,48.8208,48.8393,385120.0
2021-10-26 09:50:00,52.88,52.89,52.76,52.76,46680.0,48.8485,48.8578,48.7377,48.7377,46680.0
2021-10-26 09:55:00,52.7,52.76,52.62,52.62,71030.0,48.6822,48.7377,48.6083,48.6083,71030.0
2021-10-26 10:00:00,52.65,52.81,52.63,52.75,106010.0,48.6361,48.7839,48.6176,48.7284,106010.0
2021-10-26 10:05:00,52.76,52.78,52.7,52.71,47620.0,48.7377,48.7561,48.6822,48.6915,47620.0
2021-10-26 10:10:00,52.72,52.76,52.7,52.76,33450.0,48.7007,48.7377,48.6822,48.7377,33450.0
2021-10-26 10:15:00,52.77,52.92,52.77,52.88,64590.0,48.7469,48.8855,48.7469,48.8485,64590.0
2021-10-26 10:20:00,52.85,52.99,52.85,52.93,86850.0,48.8208,48.9501,48.8208,48.8947,86850.0
2021-10-26 10:25:00,52.93,52.93,52.73,52.78,246130.0,48.8947,48.8947,48.71,48.7561,246130.0
2021-10-26 10:30:00,52.8,52.8,52.74,52.76,33720.0,48.7746,48.7746,48.7192,48.7377,33720.0
2021-10-26 10:35:00,52.76,52.81,52.76,52.76,58350.0,48.7377,48.7839,48.7377,48.7377,58350.0
2021-10-26 10:40:00,52.74,52.75,52.67,52.71,51340.0,48.7192,48.7284,48.6545,48.6915,51340.0
2021-10-26 10:45:00,52.71,52.73,52.68,52.69,39600.0,48.6915,48.71,48.6638,48.673,39600.0
2021-10-26 10:50:00,52.68,52.83,52.68,52.82,45430.0,48.6638,48.8023,48.6638,48.7931,45430.0
2021-10-26 10:55:00,52.83,52.85,52.69,52.71,67490.0,48.8023,48.8208,48.673,48.6915,67490.0
2021-10-26 11:00:00,52.7,52.83,52.7,52.83,83570.0,48.6822,48.8023,48.6822,48.8023,83570.0
2021-10-26 11:05:00,52.84,52.97,52.83,52.96,123980.0,48.8116,48.9317,48.8023,48.9224,123980.0
2021-10-26 11:10:00,52.94,53.06,52.94,53.03,151540.0,48.9039,49.0148,48.9039,48.9871,151540.0
2021-10-26 11:15:00,53.05,53.1,53.02,53.04,73210.0,49.0056,49.0517,48.9778,48.9963,73210.0
2021-10-26 11:20:00,53.02,53.09,53.02,53.05,119200.0,48.9778,49.0425,48.9778,49.0056,119200.0
2021-10-26 11:25:00,53.06,53.11,53.04,53.06,92430.0,49.0148,49.061,48.9963,49.0148,92430.0
2021-10-26 11:30:00,53.07,53.08,52.89,52.95,55320.0,49.024,49.0333,48.8578,48.9132,55320.0
2021-10-26 11:35:00,52.95,53.18,52.92,53.18,195760.0,48.9132,49.1256,48.8855,49.1256,195760.0
2021-10-26 11:40:00,53.17,53.2,53.07,53.08,400700.0,49.1164,49.1441,49.024,49.0333,400700.0
2021-10-26 11:45:00,53.12,53.12,53.0,53.0,31110.0,49.0702,49.0702,48.9594,48.9594,31110.0
2021-10-26 11:50:00,53.0,53.07,52.99,52.99,85710.0,48.9594,49.024,48.9501,48.9501,85710.0
2021-10-26 11:55:00,52.99,53.03,52.98,53.03,72110.0,48.9501,48.9871,48.9409,48.9871,72110.0
2021-10-26 12:00:00,53.02,53.04,52.99,53.0,136420.0,48.9778,48.9963,48.9501,48.9594,136420.0
2021-10-26 12:05:00,53.0,53.02,52.87,52.93,143440.0,48.9594,48.9778,48.8393,48.8947,143440.0
2021-10-26 12:10:00,52.93,53.08,52.92,53.08,49500.0,48.8947,49.0333,48.8855,49.0333,49500.0
2021-10-26 12:15:00,53.07,53.1,53.06,53.06,51050.0,49.024,49.0517,49.0148,49.0148,51050.0
2021-10-26 12:20:00,53.08,53.08,53.02,53.04,18790.0,49.0333,49.0333,48.9778,48.9963,18790.0
2021-10-26 12:25:00,53.05,53.05,52.91,52.91,17700.0,49.0056,49.0056,48.8762,48.8762,17700.0
2021-10-26 12:30:00,52.91,53.02,52.88,53.02,39120.0,48.8762,48.9778,48.8485,48.9778,39120.0
2021-10-26 12:35:00,53.02,53.05,52.97,53.01,90490.0,48.9778,49.0056,48.9317,48.9686,90490.0
2021-10-26 12:40:00,53.02,53.02,52.9,52.93,145060.0,48.9778,48.9778,48.867,48.8947,145060.0
2021-10-26 12:45:00,52.92,52.92,52.85,52.88,173970.0,48.8855,48.8855,48.8208,48.8485,173970.0
2021-10-26 12:50:00,52.89,52.93,52.87,52.89,56000.0,48.8578,48.8947,48.8393,48.8578,56000.0
2021-10-26 12:55:00,52.9,52.98,52.9,52.98,83440.0,48.867,48.9409,48.867,48.9409,83440.0
2021-10-26 13:00:00,52.95,52.97,52.93,52.97,32620.0,48.9132,48.9317,48.8947,48.9317,32620.0
2021-10-26 13:05:00,52.97,52.99,52.97,52.98,20010.0,48.9317,48.9501,48.9317,48.9409,20010.0
2021-10-26 13:10:00,52.97,52.97,52.89,52.96,24260.0,48.9317,48.9317,48.8578,48.9224,24260.0
2021-10-26 13:15:00,52.98,52.98,52.92,52.97,39870.0,48.9409,48.9409,48.8855,48.9317,39870.0
2021-10-26 13:20:00,52.99,53.05,52.98,53.05,62090.0,48.9501,49.0056,48.9409,49.0056,62090.0
2021-10-26 13:25:00,53.01,53.09,53.0,53.06,24220.0,48.9686,49.0425,48.9594,49.0148,24220.0
2021-10-26 13:30:00,53.05,53.16,53.05,53.12,51800.0,49.0056,49.1072,49.0056,49.0702,51800.0
2021-10-26 13:35:00,53.14,53.17,53.14,53.15,15340.0,49.0887,49.1164,49.0887,49.0979,15340.0
2021-10-26 13:40:00,53.14,53.15,53.05,53.08,40020.0,49.0887,49.0979,49.0056,49.0333,40020.0
2021-10-26 13:45:00,53.1,53.14,53.08,53.08,38390.0,49.0517,49.0887,49.0333,49.0333,38390.0
2021-10-26 13:50:00,53.08,53.09,53.06,53.08,27580.0,49.0333,49.0425,49.0148,49.0333,27580.0
2021-10-26 13:55:00,53.08,53.15,53.06,53.13,25470.0,49.0333,49.0979,49.0148,49.0795,25470.0
2021-10-26 14:00:00,53.13,53.16,53.12,53.14,27580.0,49.0795,49.1072,49.0702,49.0887,27580.0
2021-10-26 14:05:00,53.15,53.18,53.13,53.18,69650.0,49.0979,49.1256,49.0795,49.1256,69650.0
2021-10-26 14:10:00,53.16,53.26,53.16,53.25,90450.0,49.1072,49.1995,49.1072,49.1903,90450.0
2021-10-26 14:15:00,53.25,53.29,53.24,53.27,79960.0,49.1903,49.2273,49.1811,49.2088,79960.0
2021-10-26 14:20:00,53.27,53.28,53.25,53.28,107940.0,49.2088,49.218,49.1903,49.218,107940.0
2021-10-26 14:25:00,53.28,53.3,53.25,53.25,64030.0,49.218,49.2365,49.1903,49.1903,64030.0
2021-10-26 14:30:00,53.26,53.31,53.26,53.29,50690.0,49.1995,49.2457,49.1995,49.2273,50690.0
2021-10-26 14:35:00,53.29,53.3,53.26,53.26,45220.0,49.2273,49.2365,49.1995,49.1995,45220.0
2021-10-26 14:40:00,53.26,53.28,53.24,53.27,81770.0,49.1995,49.218,49.1811,49.2088,81770.0
2021-10-26 14:45:00,53.26,53.27,53.25,53.26,51770.0,49.1995,49.2088,49.1903,49.1995,51770.0
2021-10-26 14:50:00,53.28,53.29,53.26,53.28,85700.0,49.218,49.2273,49.1995,49.218,85700.0
2021-10-26 14:55:00,53.29,53.3,53.26,53.29,1032790.0,49.2273,49.2365,49.1995,49.2273,1032790.0
2021-10-26 15:00:00,53.3,53.38,53.3,53.38,122940.0,49.2365,49.3104,49.2365,49.3104,122940.0
2021-10-26 15:05:00,53.37,53.37,53.25,53.25,80340.0,49.3012,49.3012,49.1903,49.1903,80340.0
2021-10-26 15:10:00,53.25,53.27,53.23,53.25,67600.0,49.1903,49.2088,49.1718,49.1903,67600.0
2021-10-26 15:15:00,53.25,53.27,53.23,53.27,54490.0,49.1903,49.2088,49.1718,49.2088,54490.0
2021-10-26 15:20:00,53.27,53.28,53.25,53.26,98400.0,49.2088,49.218,49.1903,49.1995,98400.0
2021-10-26 15:25:00,53.25,53.29,53.24,53.29,123590.0,49.1903,49.2273,49.1811,49.2273,123590.0
2021-10-26 15:30:00,53.29,53.31,53.28,53.3,169060.0,49.2273,49.2457,49.218,49.2365,169060.0
2021-10-26 15:35:00,53.3,53.36,53.3,53.35,84310.0,49.2365,49.2919,49.2365,49.2827,84310.0
2021-10-26 15:40:00,53.35,53.44,53.34,53.44,164920.0,49.2827,49.3658,49.2734,49.3658,164920.0
2021-10-26 15:45:00,53.44,53.5,53.44,53.47,336730.0,49.3658,49.4213,49.3658,49.3935,336730.0
2021-10-26 15:50:00,53.46,53.46,53.3,53.35,678870.0,49.3843,49.3843,49.2365,49.2827,678870.0
2021-10-26 15:55:00,53.35,53.45,53.35,53.41,1351350.0,49.2827,49.3751,49.2827,49.3381,1351350.0
2021-10-27 09:30:00,53.18,53.21,52.81,52.81,455720.0,49.1256,49.1534,48.7839,48.7839,455720.0
2021-10-27 09:35:00,52.83,52.84,52.57,52.84,105830.0,48.8023,48.8116,48.5622,48.8116,105830.0
2021-10-27 09:40:00,52.85,53.08,52.85,53.06,132470.0,48.8208,49.0333,48.8208,49.0148,132470.0
2021-10-27 09:45:00,53.04,53.25,52.96,53.2,126390.0,48.9963,49.1903,48.9224,49.1441,126390.0
2021-10-27 09:50:00,53.17,53.24,53.14,53.2,151640.0,49.1164,49.1811,49.0887,49.1441,151640.0
2021-10-27 09:55:00,53.2,53.28,53.18,53.24,44590.0,49.1441,49.218,49.1256,49.1811,44590.0
2021-10-27 10:00:00,53.24,53.27,53.13,53.19,201860.0,49.1811,49.2088,49.0795,49.1349,201860.0
2021-10-27 10:05:00,53.16,53.22,53.14,53.18,129210.0,49.1072,49.1626,49.0887,49.1256,129210.0
2021-10-27 10:10:00,53.18,53.25,53.17,53.2,60570.0,49.1256,49.1903,49.1164,49.1441,60570.0
2021-10-27 10:15:00,53.2,53.24,53.18,53.24,80950.0,49.1441,49.1811,49.1256,49.1811,80950.0
2021-10-27 10:20:00,53.24,53.27,53.18,53.25,36490.0,49.1811,49.2088,49.1256,49.1903,36490.0
2021-10-27 10:25:00,53.24,53.25,53.12,53.19,90530.0,49.1811,49.1903,49.0702,49.1349,90530.0
2021-10-27 10:30:00,53.18,53.2,53.09,53.14,41040.0,49.1256,49.1441,49.0425,49.0887,41040.0
2021-10-27 10:35:00,53.07,53.07,52.94,52.97,36720.0,49.024,49.024,48.9039,48.9317,36720.0
2021-10-27 10:40:00,52.98,53.05,52.98,53.03,64100.0,48.9409,49.0056,48.9409,48.9871,64100.0
2021-10-27 10:45:00,52.99,53.05,52.99,53.04,57670.0,48.9501,49.0056,48.9501,48.9963,57670.0
2021-10-27 10:50:00,53.02,53.1,53.02,53.07,40510.0,48.9778,49.0517,48.9778,49.024,40510.0
2021-10-27 10:55:00,53.18,53.24,53.11,53.12,52000.0,49.1256,49.1811,49.061,49.0702,52000.0
2021-10-27 11:00:00,53.11,53.19,53.07,53.18,104300.0,49.061,49.1349,49.024,49.1256,104300.0
2021-10-27 11:05:00,53.18,53.22,53.18,53.21,29000.0,49.1256,49.1626,49.1256,49.1534,29000.0
2021-10-27 11:10:00,53.22,53.35,53.21,53.35,78160.0,49.1626,49.2827,49.1534,49.2827,78160.0
2021-10-27 11:15:00,53.35,53.39,53.3,53.37,61730.0,49.2827,49.3196,49.2365,49.3012,61730.0
2021-10-27 11:20:00,53.38,53.43,53.35,53.4,78390.0,49.3104,49.3566,49.2827,49.3289,78390.0
2021-10-27 11:25:00,53.41,53.5,53.39,53.47,84170.0,49.3381,49.4213,49.3196,49.3935,84170.0
2021-10-27 11:30:00,53.46,53.55,53.46,53.55,198030.0,49.3843,49.4674,49.3843,49.4674,198030.0
2021-10-27 11:35:00,53.56,53.61,53.55,53.55,152180.0,49.4767,49.5229,49.4674,49.4674,152180.0
2021-10-27 11:40:00,53.57,53.57,53.43,53.43,83720.0,49.4859,49.4859,49.3566,49.3566,83720.0
2021-10-27 11:45:00,53.44,53.48,53.34,53.34,102840.0,49.3658,49.4028,49.2734,49.2734,102840.0
2021-10-27 11:50:00,53.34,53.34,53.27,53.29,53700.0,49.2734,49.2734,49.2088,49.2273,53700.0
2021-10-27 11:55:00,53.28,53.32,53.24,53.3,52290.0,49.218,49.255,49.1811,49.2365,52290.0
2021-10-27 12:00:00,53.31,53.4,53.28,53.3,129660.0,49.2457,49.3289,49.218,49.2365,129660.0
2021-10-27 12:05:00,53.25,53.28,53.19,53.21,424010.0,49.1903,49.218,49.1349,49.1534,424010.0
2021-10-27 12:10:00,53.22,53.22,53.08,53.1,54590.0,49.1626,49.1626,49.0333,49.0517,54590.0
2021-10-27 12:15:00,53.1,53.12,52.99,53.02,268520.0,49.0517,49.0702,48.9501,48.9778,268520.0
2021-10-27 12:20:00,53.02,53.03,52.96,53.02,65370.0,48.9778,48.9871,48.9224,48.9778,65370.0
2021-10-27 12:25:00,53.02,53.05,52.97,53.02,89160.0,48.9778,49.0056,48.9317,48.9778,89160.0
2021-10-27 12:30:00,53.02,53.04,52.92,52.95,140980.0,48.9778,48.9963,48.8855,48.9132,140980.0
2021-10-27 12:35:00,52.95,52.95,52.8,52.8,127110.0,48.9132,48.9132,48.7746,48.7746,127110.0
2021-10-27 12:40:00,52.81,52.9,52.8,52.86,252410.0,48.7839,48.867,48.7746,48.83,252410.0
2021-10-27 12:45:00,52.85,52.9,52.83,52.9,175190.0,48.8208,48.867,48.8023,48.867,175190.0
2021-10-27 12:50:00,52.89,52.9,52.85,52.85,24640.0,48.8578,48.867,48.8208,48.8208,24640.0
2021-10-27 12:55:00,52.84,52.91,52.84,52.87,67540.0,48.8116,48.8762,48.8116,48.8393,67540.0
2021-10-27 13:00:00,52.87,52.9,52.84,52.84,34500.0,48.8393,48.867,48.8116,48.8116,34500.0
2021-10-27 13:05:00,52.83,52.9,52.83,52.88,32900.0,48.8023,48.867,48.8023,48.8485,32900.0
2021-10-27 13:10:00,52.89,52.9,52.85,52.88,40360.0,48.8578,48.867,48.8208,48.8485,40360.0
2021-10-27 13:15:00,52.88,52.89,52.84,52.88,338460.0,48.8485,48.8578,48.8116,48.8485,338460.0
2021-10-27 13:20:00,52.9,52.95,52.9,52.92,99120.0,48.867,48.9132,48.867,48.8855,99120.0
2021-10-27 13:25:00,52.93,52.95,52.9,52.93,41650.0,48.8947,48.9132,48.867,48.8947,41650.0
2021-10-27 13:30:00,52.91,52.97,52.91,52.97,22180.0,48.8762,48.9317,48.8762,48.9317,22180.0
2021-10-27 13:35:00,52.98,53.03,52.97,53.03,58750.0,48.9409,48.9871,48.9317,48.9871,58750.0
2021-10-27 13:40:00,53.03,53.05,52.97,52.99,51360.0,48.9871,49.0056,48.9317,48.9501,51360.0
2021-10-27 13:45:00,52.98,52.99,52.91,52.91,52460.0,48.9409,48.9501,48.8762,48.8762,52460.0
2021-10-27 13:50:00,52.91,52.93,52.89,52.91,67970.0,48.8762,48.8947,48.8578,48.8762,67970.0
2021-10-27 13:55:00,52.91,52.96,52.89,52.96,67000.0,48.8762,48.9224,48.8578,48.9224,67000.0
2021-10-27 14:00:00,52.95,53.04,52.92,53.04,206020.0,48.9132,48.9963,48.8855,48.9963,206020.0
2021-10-27 14:05:00,53.07,53.07,53.0,53.02,14550.0,49.024,49.024,48.9594,48.9778,14550.0
2021-10-27 14:10:00,53.04,53.04,53.0,53.01,26000.0,48.9963,48.9963,48.9594,48.9686,26000.0
2021-10-27 14:15:00,53.01,53.03,52.97,52.98,27160.0,48.9686,48.9871,48.9317,48.9409,27160.0
2021-10-27 14:20:00,52.96,52.99,52.92,52.95,40000.0,48.9224,48.9501,48.8855,48.9132,40000.0
2021-10-27 14:25:00,52.95,52.96,52.92,52.92,42340.0,48.9132,48.9224,48.8855,48.8855,42340.0
2021-10-27 14:30:00,52.94,52.96,52.92,52.93,79290.0,48.9039,48.9224,48.8855,48.8947,79290.0
2021-10-27 14:35:00,52.92,52.93,52.91,52.91,75810.0,48.8855,48.8947,48.8762,48.8762,75810.0
2021-10-27 14:40:00,52.92,52.93,52.85,52.88,67000.0,48.8855,48.8947,48.8208,48.8485,67000.0
2021-10-27 14:45:00,52.88,52.93,52.8,52.81,132590.0,48.8485,48.8947,48.7746,48.7839,132590.0
2021-10-27 14:50:00,52.81,52.85,52.8,52.8,100870.0,48.7839,48.8208,48.7746,48.7746,100870.0
2021-10-27 14:55:00,52.8,52.92,52.8,52.91,412370.0,48.7746,48.8855,48.7746,48.8762,412370.0
2021-10-27 15:00:00,52.91,52.94,52.9,52.9,157960.0,48.8762,48.9039,48.867,48.867,157960.0
2021-10-27 15:05:00,52.91,52.91,52.83,52.83,32770.0,48.8762,48.8762,48.8023,48.8023,32770.0
2021-10-27 15:10:00,52.81,52.81,52.71,52.71,60910.0,48.7839,48.7839,48.6915,48.6915,60910.0
2021-10-27 15:15:00,52.72,52.78,52.71,52.75,176130.0,48.7007,48.7561,48.6915,48.7284,176130.0
2021-10-27 15:20:00,52.76,52.84,52.76,52.84,92480.0,48.7377,48.8116,48.7377,48.8116,92480.0
2021-10-27 15:25:00,52.83,52.89,52.83,52.89,92910.0,48.8023,48.8578,48.8023,48.8578,92910.0
2021-10-27 15:30:00,52.88,52.91,52.84,52.88,152000.0,48.8485,48.8762,48.8116,48.8485,152000.0
2021-10-27 15:35:00,52.86,52.86,52.7,52.71,140730.0,48.83,48.83,48.6822,48.6915,140730.0
2021-10-27 15:40:00,52.7,52.7,52.6,52.63,241160.0,48.6822,48.6822,48.5899,48.6176,241160.0
2021-10-27 15:45:00,52.63,52.67,52.49,52.49,244890.0,48.6176,48.6545,48.4883,48.4883,244890.0
2021-10-27 15:50:00,52.47,52.55,52.32,52.37,905690.0,48.4698,48.5437,48.3312,48.3774,905690.0
2021-10-27 15:55:00,52.35,52.41,52.19,52.3,2055160.0,48.3589,48.4144,48.2111,48.3127,2055160.0
2021-10-28 09:30:00,52.48,52.75,52.34,52.59,327410.0,48.479,48.7284,48.3497,48.5806,327410.0
2021-10-28 09:35:00,52.55,52.63,52.4,52.48,88780.0,48.5437,48.6176,48.4051,48.479,88780.0
2021-10-28 09:40:00,52.47,52.72,52.47,52.7,90090.0,48.4698,48.7007,48.4698,48.6822,90090.0
2021-10-28 09:45:00,52.74,52.78,52.62,52.75,40220.0,48.7192,48.7561,48.6083,48.7284,40220.0
2021-10-28 09:50:00,52.76,52.76,52.65,52.7,85010.0,48.7377,48.7377,48.6361,48.6822,85010.0
2021-10-28 09:55:00,52.71,52.74,52.62,52.65,67810.0,48.6915,48.7192,48.6083,48.6361,67810.0
2021-10-28 10:00:00,52.67,52.7,52.62,52.66,62780.0,48.6545,48.6822,48.6083,48.6453,62780.0
2021-10-28 10:05:00,52.67,52.68,52.59,52.64,55990.0,48.6545,48.6638,48.5806,48.6268,55990.0
2021-10-28 10:10:00,52.65,52.67,52.59,52.59,65960.0,48.6361,48.6545,48.5806,48.5806,65960.0
2021-10-28 10:15:00,52.59,52.64,52.52,52.62,46230.0,48.5806,48.6268,48.516,48.6083,46230.0
2021-10-28 10:20:00,52.63,52.71,52.63,52.69,38210.0,48.6176,48.6915,48.6176,48.673,38210.0
2021-10-28 10:25:00,52.71,52.77,52.69,52.74,61560.0,48.6915,48.7469,48.673,48.7192,61560.0
2021-10-28 10:30:00,52.72,52.74,52.64,52.65,46970.0,48.7007,48.7192,48.6268,48.6361,46970.0
2021-10-28 10:35:00,52.64,52.67,52.55,52.56,60410.0,48.6268,48.6545,48.5437,48.5529,60410.0
2021-10-28 10:40:00,52.58,52.63,52.58,52.6,76260.0,48.5714,48.6176,48.5714,48.5899,76260.0
2021-10-28 10:45:00,52.6,52.72,52.6,52.67,71290.0,48.5899,48.7007,48.5899,48.6545,71290.0
2021-10-28 10:50:00,52.63,52.67,52.63,52.67,11660.0,48.6176,48.6545,48.6176,48.6545,11660.0
2021-10-28 10:55:00,52.66,52.67,52.62,52.66,109420.0,48.6453,48.6545,48.6083,48.6453,109420.0
2021-10-28 11:00:00,52.65,52.68,52.62,52.65,35280.0,48.6361,48.6638,48.6083,48.6361,35280.0
2021-10-28 11:05:00,52.67,52.71,52.64,52.67,58910.0,48.6545,48.6915,48.6268,48.6545,58910.0
2021-10-28 11:10:00,52.68,52.7,52.65,52.68,84390.0,48.6638,48.6822,48.6361,48.6638,84390.0
2021-10-28 11:15:00,52.67,52.71,52.66,52.71,37280.0,48.6545,48.6915,48.6453,48.6915,37280.0
2021-10-28 11:20:00,52.72,52.76,52.69,52.76,51230.0,48.7007,48.7377,48.673,48.7377,51230.0
2021-10-28 11:25:00,52.74,52.74,52.7,52.73,46200.0,48.7192,48.7192,48.6822,48.71,46200.0
2021-10-28 11:30:00,52.74,52.74,52.65,52.65,28140.0,48.7192,48.7192,48.6361,48.6361,28140.0
2021-10-28 11:35:00,52.67,52.69,52.66,52.68,44410.0,48.6545,48.673,48.6453,48.6638,44410.0
2021-10-28 11:40:00,52.67,52.72,52.67,52.71,35570.0,48.6545,48.7007,48.6545,48.6915,35570.0
2021-10-28 11:45:00,52.69,52.72,52.61,52.61,89720.0,48.673,48.7007,48.5991,48.5991,89720.0
2021-10-28 11:50:00,52.57,52.63,52.55,52.6,31260.0,48.5622,48.6176,48.5437,48.5899,31260.0
2021-10-28 11:55:00,52.62,52.62,52.56,52.56,14440.0,48.6083,48.6083,48.5529,48.5529,14440.0
2021-10-28 12:00:00,52.59,52.62,52.58,52.61,23130.0,48.5806,48.6083,48.5714,48.5991,23130.0
2021-10-28 12:05:00,52.59,52.63,52.58,52.63,39530.0,48.5806,48.6176,48.5714,48.6176,39530.0
2021-10-28 12:10:00,52.64,52.65,52.62,52.64,12990.0,48.6268,48.6361,48.6083,48.6268,12990.0
2021-10-28 12:15:00,52.68,52.68,52.63,52.67,27060.0,48.6638,48.6638,48.6176,48.6545,27060.0
2021-10-28 12:20:00,52.65,52.66,52.63,52.64,38780.0,48.6361,48.6453,48.6176,48.6268,38780.0
2021-10-28 12:25:00,52.65,52.67,52.63,52.66,61820.0,48.6361,48.6545,48.6176,48.6453,61820.0
2021-10-28 12:30:00,52.64,52.7,52.64,52.7,21040.0,48.6268,48.6822,48.6268,48.6822,21040.0
2021-10-28 12:35:00,52.69,52.69,52.66,52.68,23750.0,48.673,48.673,48.6453,48.6638,23750.0
2021-10-28 12:40:00,52.68,52.72,52.66,52.71,24160.0,48.6638,48.7007,48.6453,48.6915,24160.0
2021-10-28 12:45:00,52.72,52.72,52.67,52.68,25700.0,48.7007,48.7007,48.6545,48.6638,25700.0
2021-10-28 12:50:00,52.68,52.68,52.59,52.6,36700.0,48.6638,48.6638,48.5806,48.5899,36700.0
2021-10-28 12:55:00,52.57,52.57,52.48,52.56,36630.0,48.5622,48.5622,48.479,48.5529,36630.0
2021-10-28 13:00:00,52.59,52.64,52.58,52.64,45400.0,48.5806,48.6268,48.5714,48.6268,45400.0
2021-10-28 13:05:00,52.61,52.61,52.55,52.55,25810.0,48.5991,48.5991,48.5437,48.5437,25810.0
2021-10-28 13:10:00,52.58,52.61,52.55,52.6,39000.0,48.5714,48.5991,48.5437,48.5899,39000.0
2021-10-28 13:15:00,52.61,52.63,52.58,52.58,24690.0,48.5991,48.6176,48.5714,48.5714,24690.0
2021-10-28 13:20:00,52.59,52.6,52.55,52.55,13420.0,48.5806,48.5899,48.5437,48.5437,13420.0
2021-10-28 13:25:00,52.55,52.59,52.54,52.59,47910.0,48.5437,48.5806,48.5344,48.5806,47910.0
2021-10-28 13:30:00,52.6,52.65,52.6,52.64,63380.0,48.5899,48.6361,48.5899,48.6268,63380.0
2021-10-28 13:35:00,52.65,52.7,52.65,52.68,50170.0,48.6361,48.6822,48.6361,48.6638,50170.0
2021-10-28 13:40:00,52.68,52.68,52.65,52.67,41240.0,48.6638,48.6638,48.6361,48.6545,41240.0
2021-10-28 13:45:00,52.66,52.69,52.66,52.67,26320.0,48.6453,48.673,48.6453,48.6545,26320.0
2021-10-28 13:50:00,52.68,52.71,52.67,52.69,40790.0,48.6638,48.6915,48.6545,48.673,40790.0
2021-10-28 13:55:00,52.69,52.69,52.62,52.63,56800.0,48.673,48.673,48.6083,48.6176,56800.0
2021-10-28 14:00:00,52.63,52.68,52.63,52.64,46050.0,48.6176,48.6638,48.6176,48.6268,46050.0
2021-10-28 14:05:00,52.63,52.65,52.63,52.65,12200.0,48.6176,48.6361,48.6176,48.6361,12200.0
2021-10-28 14:10:00,52.65,52.65,52.61,52.63,52070.0,48.6361,48.6361,48.5991,48.6176,52070.0
2021-10-28 14:15:00,52.63,52.65,52.62,52.62,56270.0,48.6176,48.6361,48.6083,48.6083,56270.0
2021-10-28 14:20:00,52.61,52.66,52.6,52.63,45230.0,48.5991,48.6453,48.5899,48.6176,45230.0
2021-10-28 14:25:00,52.61,52.64,52.6,52.61,17000.0,48.5991,48.6268,48.5899,48.5991,17000.0
2021-10-28 14:30:00,52.62,52.64,52.6,52.64,45120.0,48.6083,48.6268,48.5899,48.6268,45120.0
2021-10-28 14:35:00,52.63,52.66,52.63,52.63,21000.0,48.6176,48.6453,48.6176,48.6176,21000.0
2021-10-28 14:40:00,52.63,52.69,52.61,52.69,25460.0,48.6176,48.673,48.5991,48.673,25460.0
2021-10-28 14:45:00,52.69,52.7,52.67,52.69,65570.0,48.673,48.6822,48.6545,48.673,65570.0
2021-10-28 14:50:00,52.69,52.69,52.66,52.69,23890.0,48.673,48.673,48.6453,48.673,23890.0
2021-10-28 14:55:00,52.69,52.71,52.67,52.69,44580.0,48.673,48.6915,48.6545,48.673,44580.0
2021-10-28 15:00:00,52.69,52.69,52.62,52.62,52900.0,48.673,48.673,48.6083,48.6083,52900.0
2021-10-28 15:05:00,52.62,52.64,52.61,52.64,27560.0,48.6083,48.6268,48.5991,48.6268,27560.0
2021-10-28 15:10:00,52.65,52.67,52.6,52.62,57700.0,48.6361,48.6545,48.5899,48.6083,57700.0
2021-10-28 15:15:00,52.6,52.64,52.6,52.64,13130.0,48.5899,48.6268,48.5899,48.6268,13130.0
2021-10-28 15:20:00,52.65,52.67,52.62,52.64,46980.0,48.6361,48.6545,48.6083,48.6268,46980.0
2021-10-28 15:25:00,52.65,52.7,52.64,52.68,59340.0,48.6361,48.6822,48.6268,48.6638,59340.0
2021-10-28 15:30:00,52.69,52.76,52.68,52.74,57530.0,48.673,48.7377,48.6638,48.7192,57530.0
2021-10-28 15:35:00,52.74,52.77,52.72,52.74,52130.0,48.7192,48.7469,48.7007,48.7192,52130.0
2021-10-28 15:40:00,52.74,52.77,52.72,52.72,73790.0,48.7192,48.7469,48.7007,48.7007,73790.0
2021-10-28 15:45:00,52.72,52.79,52.7,52.77,88710.0,48.7007,48.7654,48.6822,48.7469,88710.0
2021-10-28 15:50:00,52.8,52.98,52.75,52.97,297210.0,48.7746,48.9409,48.7284,48.9317,297210.0
2021-10-28 15:55:00,52.96,53.0,52.89,52.96,608740.0,48.9224,48.9594,48.8578,48.9224,608740.0
2021-10-29 09:30:00,52.35,52.74,52.35,52.72,279590.0,48.3589,48.7192,48.3589,48.7007,279590.0
2021-10-29 09:35:00,52.72,52.9,52.72,52.87,59950.0,48.7007,48.867,48.7007,48.8393,59950.0
2021-10-29 09:40:00,52.86,52.91,52.72,52.73,59730.0,48.83,48.8762,48.7007,48.71,59730.0
2021-10-29 09:45:00,52.72,52.85,52.7,52.75,52760.0,48.7007,48.8208,48.6822,48.7284,52760.0
2021-10-29 09:50:00,52.77,52.81,52.71,52.81,58510.0,48.7469,48.7839,48.6915,48.7839,58510.0
2021-10-29 09:55:00,52.83,52.85,52.7,52.7,58200.0,48.8023,48.8208,48.6822,48.6822,58200.0
2021-10-29 10:00:00,52.67,52.74,52.67,52.7,38990.0,48.6545,48.7192,48.6545,48.6822,38990.0
2021-10-29 10:05:00,52.72,52.89,52.7,52.83,35780.0,48.7007,48.8578,48.6822,48.8023,35780.0
2021-10-29 10:10:00,52.82,52.85,52.78,52.83,41170.0,48.7931,48.8208,48.7561,48.8023,41170.0
2021-10-29 10:15:00,52.84,52.85,52.78,52.85,25540.0,48.8116,48.8208,48.7561,48.8208,25540.0
2021-10-29 10:20:00,52.86,52.96,52.85,52.96,54100.0,48.83,48.9224,48.8208,48.9224,54100.0
2021-10-29 10:25:00,52.95,52.99,52.93,52.95,70230.0,48.9132,48.9501,48.8947,48.9132,70230.0
2021-10-29 10:30:00,52.95,53.05,52.93,53.04,95970.0,48.9132,49.0056,48.8947,48.9963,95970.0
2021-10-29 10:35:00,53.05,53.09,53.04,53.05,37430.0,49.0056,49.0425,48.9963,49.0056,37430.0
2021-10-29 10:40:00,53.04,53.13,53.03,53.13,67890.0,48.9963,49.0795,48.9871,49.0795,67890.0
2021-10-29 10:45:00,53.12,53.14,53.08,53.14,24180.0,49.0702,49.0887,49.0333,49.0887,24180.0
2021-10-29 10:50:00,53.14,53.21,53.09,53.09,48770.0,49.0887,49.1534,49.0425,49.0425,48770.0
2021-10-29 10:55:00,53.07,53.08,53.03,53.06,30830.0,49.024,49.0333,48.9871,49.0148,30830.0
2021-10-29 11:00:00,53.05,53.16,53.03,53.14,37310.0,49.0056,49.1072,48.9871,49.0887,37310.0
2021-10-29 11:05:00,53.13,53.15,53.1,53.12,64830.0,49.0795,49.0979,49.0517,49.0702,64830.0
2021-10-29 11:10:00,53.13,53.15,53.1,53.12,31720.0,49.0795,49.0979,49.0517,49.0702,31720.0
2021-10-29 11:15:00,53.1,53.14,53.09,53.11,30400.0,49.0517,49.0887,49.0425,49.061,30400.0
2021-10-29 11:20:00,53.1,53.12,53.05,53.11,30460.0,49.0517,49.0702,49.0056,49.061,30460.0
2021-10-29 11:25:00,53.1,53.1,53.03,53.04,72360.0,49.0517,49.0517,48.9871,48.9963,72360.0
2021-10-29 11:30:00,53.05,53.11,53.04,53.09,47330.0,49.0056,49.061,48.9963,49.0425,47330.0
2021-10-29 11:35:00,53.09,53.09,53.04,53.05,46880.0,49.0425,49.0425,48.9963,49.0056,46880.0
2021-10-29 11:40:00,53.04,53.06,52.99,52.99,45650.0,48.9963,49.0148,48.9501,48.9501,45650.0
2021-10-29 11:45:00,52.97,52.98,52.94,52.94,44500.0,48.9317,48.9409,48.9039,48.9039,44500.0
2021-10-29 11:50:00,52.93,52.96,52.92,52.94,73730.0,48.8947,48.9224,48.8855,48.9039,73730.0
2021-10-29 11:55:00,52.97,53.03,52.95,53.02,31000.0,48.9317,48.9871,48.9132,48.9778,31000.0
2021-10-29 12:00:00,53.01,53.04,52.99,53.04,21010.0,48.9686,48.9963,48.9501,48.9963,21010.0
2021-10-29 12:05:00,53.03,53.11,53.02,53.07,29170.0,48.9871,49.061,48.9778,49.024,29170.0
2021-10-29 12:10:00,53.06,53.12,53.06,53.1,31000.0,49.0148,49.0702,49.0148,49.0517,31000.0
2021-10-29 12:15:00,53.1,53.1,53.06,53.08,30620.0,49.0517,49.0517,49.0148,49.0333,30620.0
2021-10-29 12:20:00,53.07,53.14,53.07,53.14,38190.0,49.024,49.0887,49.024,49.0887,38190.0
2021-10-29 12:25:00,53.16,53.19,53.14,53.18,61080.0,49.1072,49.1349,49.0887,49.1256,61080.0
2021-10-29 12:30:00,53.18,53.18,53.12,53.13,95060.0,49.1256,49.1256,49.0702,49.0795,95060.0
2021-10-29 12:35:00,53.13,53.13,53.04,53.04,88960.0,49.0795,49.0795,48.9963,48.9963,88960.0
2021-10-29 12:40:00,53.05,53.07,53.03,53.07,28290.0,49.0056,49.024,48.9871,49.024,28290.0
2021-10-29 12:45:00,53.07,53.07,53.03,53.06,39660.0,49.024,49.024,48.9871,49.0148,39660.0
2021-10-29 12:50:00,53.04,53.05,53.0,53.01,25270.0,48.9963,49.0056,48.9594,48.9686,25270.0
2021-10-29 12:55:00,52.99,52.99,52.93,52.95,59440.0,48.9501,48.9501,48.8947,48.9132,59440.0
2021-10-29 13:00:00,52.93,52.98,52.92,52.95,163470.0,48.8947,48.9409,48.8855,48.9132,163470.0
2021-10-29 13:05:00,52.94,52.94,52.89,52.93,65090.0,48.9039,48.9039,48.8578,48.8947,65090.0
2021-10-29 13:10:00,52.94,52.97,52.94,52.96,14000.0,48.9039,48.9317,48.9039,48.9224,14000.0
2021-10-29 13:15:00,52.95,52.97,52.92,52.96,43860.0,48.9132,48.9317,48.8855,48.9224,43860.0
2021-10-29 13:20:00,52.96,52.97,52.95,52.97,15170.0,48.9224,48.9317,48.9132,48.9317,15170.0
2021-10-29 13:25:00,52.96,52.99,52.92,52.94,52660.0,48.9224,48.9501,48.8855,48.9039,52660.0
2021-10-29 13:30:00,52.94,53.0,52.94,52.98,25710.0,48.9039,48.9594,48.9039,48.9409,25710.0
2021-10-29 13:35:00,52.96,52.98,52.94,52.96,22500.0,48.9224,48.9409,48.9039,48.9224,22500.0
2021-10-29 13:40:00,52.95,52.98,52.95,52.95,26080.0,48.9132,48.9409,48.9132,48.9132,26080.0
2021-10-29 13:45:00,52.94,53.01,52.93,53.01,108670.0,48.9039,48.9686,48.8947,48.9686,108670.0
2021-10-29 13:50:00,53.04,53.1,53.04,53.06,55310.0,48.9963,49.0517,48.9963,49.0148,55310.0
2021-10-29 13:55:00,53.06,53.13,53.06,53.13,24220.0,49.0148,49.0795,49.0148,49.0795,24220.0
2021-10-29 14:00:00,53.1,53.13,53.08,53.13,40420.0,49.0517,49.0795,49.0333,49.0795,40420.0
2021-10-29 14:05:00,53.12,53.19,53.12,53.17,67670.0,49.0702,49.1349,49.0702,49.1164,67670.0
2021-10-29 14:10:00,53.15,53.19,53.15,53.17,31740.0,49.0979,49.1349,49.0979,49.1164,31740.0
2021-10-29 14:15:00,53.17,53.18,53.13,53.13,43460.0,49.1164,49.1256,49.0795,49.0795,43460.0
2021-10-29 14:20:00,53.13,53.14,53.06,53.07,28460.0,49.0795,49.0887,49.0148,49.024,28460.0
2021-10-29 14:25:00,53.06,53.1,53.05,53.1,46620.0,49.0148,49.0517,49.0056,49.0517,46620.0
2021-10-29 14:30:00,53.09,53.13,53.08,53.13,57420.0,49.0425,49.0795,49.0333,49.0795,57420.0
2021-10-29 14:35:00,53.14,53.15,53.1,53.12,34090.0,49.0887,49.0979,49.0517,49.0702,34090.0
2021-10-29 14:40:00,53.12,53.18,53.12,53.15,28280.0,49.0702,49.1256,49.0702,49.0979,28280.0
2021-10-29 14:45:00,53.16,53.18,53.15,53.17,46450.0,49.1072,49.1256,49.0979,49.1164,46450.0
2021-10-29 14:50:00,53.17,53.19,53.17,53.19,20760.0,49.1164,49.1349,49.1164,49.1349,20760.0
2021-10-29 14:55:00,53.18,53.19,53.17,53.18,39760.0,49.1256,49.1349,49.1164,49.1256,39760.0
2021-10-29 15:00:00,53.17,53.19,53.12,53.15,54830.0,49.1164,49.1349,49.0702,49.0979,54830.0
2021-10-29 15:05:00,53.14,53.19,53.12,53.17,74790.0,49.0887,49.1349,49.0702,49.1164,74790.0
2021-10-29 15:10:00,53.17,53.21,53.15,53.18,78030.0,49.1164,49.1534,49.0979,49.1256,78030.0
2021-10-29 15:15:00,53.18,53.19,53.09,53.12,48440.0,49.1256,49.1349,49.0425,49.0702,48440.0
2021-10-29 15:20:00,53.12,53.12,53.07,53.07,39720.0,49.0702,49.0702,49.024,49.024,39720.0
2021-10-29 15:25:00,53.07,53.13,53.07,53.11,22520.0,49.024,49.0795,49.024,49.061,22520.0
2021-10-29 15:30:00,53.11,53.16,53.1,53.16,37920.0,49.061,49.1072,49.0517,49.1072,37920.0
2021-10-29 15:35:00,53.16,53.19,53.13,53.13,25140.0,49.1072,49.1349,49.0795,49.0795,25140.0
2021-10-29 15:40:00,53.13,53.18,53.13,53.15,94980.0,49.0795,49.1256,49.0795,49.0979,94980.0
2021-10-29 15:45:00,53.15,53.19,53.14,53.14,196990.0,49.0979,49.1349,49.0887,49.0887,196990.0
2021-10-29 15:50:00,53.17,53.18,53.08,53.12,316370.0,49.1164,49.1256,49.0333,49.0702,316370.0
2021-10-29 15:55:00,53.13,53.21,53.13,53.18,410190.0,49.0795,49.1534,49.0795,49.1256,410190.0
2021-11-01 09:30:00,53.03,53.17,52.84,52.94,242520.0,48.9871,49.1164,48.8116,48.9039,242520.0
2021-11-01 09:35:00,52.93,53.0,52.85,52.98,70810.0,48.8947,48.9594,48.8208,48.9409,70810.0
2021-11-01 09:40:00,53.01,53.19,52.93,53.19,32080.0,48.9686,49.1349,48.8947,49.1349,32080.0
2021-11-01 09:45:00,53.15,53.26,53.02,53.02,76980.0,49.0979,49.1995,48.9778,48.9778,76980.0
2021-11-01 09:50:00,52.99,53.07,52.94,52.95,20910.0,48.9501,49.024,48.9039,48.9132,20910.0
2021-11-01 09:55:00,52.96,53.03,52.9,53.02,22000.0,48.9224,48.9871,48.867,48.9778,22000.0
2021-11-01 10:00:00,53.0,53.06,52.94,53.06,34000.0,48.9594,49.0148,48.9039,49.0148,34000.0
2021-11-01 10:05:00,53.05,53.07,52.96,52.98,60330.0,49.0056,49.024,48.9224,48.9409,60330.0
2021-11-01 10:10:00,52.94,52.98,52.92,52.95,91780.0,48.9039,48.9409,48.8855,48.9132,91780.0
2021-11-01 10:15:00,52.96,52.99,52.93,52.96,36220.0,48.9224,48.9501,48.8947,48.9224,36220.0
2021-11-01 10:20:00,52.94,52.98,52.88,52.89,38070.0,48.9039,48.9409,48.8485,48.8578,38070.0
2021-11-01 10:25:00,52.87,52.91,52.84,52.88,44480.0,48.8393,48.8762,48.8116,48.8485,44480.0
2021-11-01 10:30:00,52.89,52.9,52.85,52.87,106050.0,48.8578,48.867,48.8208,48.8393,106050.0
2021-11-01 10:35:00,52.89,52.91,52.84,52.85,142740.0,48.8578,48.8762,48.8116,48.8208,142740.0
2021-11-01 10:40:00,52.85,52.88,52.8,52.85,22150.0,48.8208,48.8485,48.7746,48.8208,22150.0
2021-11-01 10:45:00,52.82,52.9,52.82,52.86,32820.0,48.7931,48.867,48.7931,48.83,32820.0
2021-11-01 10:50:00,52.86,52.89,52.84,52.88,36930.0,48.83,48.8578,48.8116,48.8485,36930.0
2021-11-01 10:55:00,52.85,52.89,52.83,52.87,12450.0,48.8208,48.8578,48.8023,48.8393,12450.0
2021-11-01 11:00:00,52.82,52.89,52.82,52.88,77710.0,48.7931,48.8578,48.7931,48.8485,77710.0
2021-11-01 11:05:00,52.86,52.89,52.83,52.83,41070.0,48.83,48.8578,48.8023,48.8023,41070.0
2021-11-01 11:10:00,52.81,52.83,52.79,52.81,78840.0,48.7839,48.8023,48.7654,48.7839,78840.0
2021-11-01 11:15:00,52.8,52.83,52.78,52.83,30420.0,48.7746,48.8023,48.7561,48.8023,30420.0
2021-11-01 11:20:00,52.82,52.83,52.8,52.81,104960.0,48.7931,48.8023,48.7746,48.7839,104960.0
2021-11-01 11:25:00,52.8,52.82,52.78,52.8,54180.0,48.7746,48.7931,48.7561,48.7746,54180.0
2021-11-01 11:30:00,52.81,52.81,52.76,52.81,26370.0,48.7839,48.7839,48.7377,48.7839,26370.0
2021-11-01 11:35:00,52.79,52.81,52.79,52.8,13000.0,48.7654,48.7839,48.7654,48.7746,13000.0
2021-11-01 11:40:00,52.78,52.79,52.75,52.79,19000.0,48.7561,48.7654,48.7284,48.7654,19000.0
2021-11-01 11:45:00,52.8,52.81,52.78,52.78,18770.0,48.7746,48.7839,48.7561,48.7561,18770.0
2021-11-01 11:50:00,52.79,52.81,52.79,52.8,31650.0,48.7654,48.7839,48.7654,48.7746,31650.0
2021-11-01 11:55:00,52.8,52.82,52.79,52.79,131670.0,48.7746,48.7931,48.7654,48.7654,131670.0
2021-11-01 12:00:00,52.79,52.79,52.75,52.77,54450.0,48.7654,48.7654,48.7284,48.7469,54450.0
2021-11-01 12:05:00,52.77,52.81,52.77,52.81,22350.0,48.7469,48.7839,48.7469,48.7839,22350.0
2021-11-01 12:10:00,52.79,52.82,52.79,52.79,28430.0,48.7654,48.7931,48.7654,48.7654,28430.0
2021-11-01 12:15:00,52.78,52.79,52.75,52.77,40370.0,48.7561,48.7654,48.7284,48.7469,40370.0
2021-11-01 12:20:00,52.76,52.77,52.75,52.76,53710.0,48.7377,48.7469,48.7284,48.7377,53710.0
2021-11-01 12:25:00,52.75,52.77,52.72,52.73,58940.0,48.7284,48.7469,48.7007,48.71,58940.0
2021-11-01 12:30:00,52.74,52.77,52.74,52.75,35560.0,48.7192,48.7469,48.7192,48.7284,35560.0
2021-11-01 12:35:00,52.75,52.77,52.73,52.73,57060.0,48.7284,48.7469,48.71,48.71,57060.0
2021-11-01 12:40:00,52.75,52.76,52.74,52.75,18000.0,48.7284,48.7377,48.7192,48.7284,18000.0
2021-11-01 12:45:00,52.74,52.75,52.71,52.73,42000.0,48.7192,48.7284,48.6915,48.71,42000.0
2021-11-01 12:50:00,52.73,52.77,52.73,52.76,63820.0,48.71,48.7469,48.71,48.7377,63820.0
2021-11-01 12:55:00,52.76,52.77,52.75,52.77,111420.0,48.7377,48.7469,48.7284,48.7469,111420.0
2021-11-01 13:00:00,52.76,52.77,52.73,52.77,51350.0,48.7377,48.7469,48.71,48.7469,51350.0
2021-11-01 13:05:00,52.76,52.77,52.75,52.76,169080.0,48.7377,48.7469,48.7284,48.7377,169080.0
2021-11-01 13:10:00,52.76,52.8,52.74,52.76,97400.0,48.7377,48.7746,48.7192,48.7377,97400.0
2021-11-01 13:15:00,52.76,52.77,52.73,52.73,81140.0,48.7377,48.7469,48.71,48.71,81140.0
2021-11-01 13:20:00,52.73,52.73,52.61,52.62,67220.0,48.71,48.71,48.5991,48.6083,67220.0
2021-11-01 13:25:00,52.62,52.62,52.56,52.58,108530.0,48.6083,48.6083,48.5529,48.5714,108530.0
2021-11-01 13:30:00,52.58,52.58,52.55,52.56,81830.0,48.5714,48.5714,48.5437,48.5529,81830.0
2021-11-01 13:35:00,52.57,52.61,52.56,52.59,94620.0,48.5622,48.5991,48.5529,48.5806,94620.0
2021-11-01 13:40:00,52.57,52.57,52.5,52.5,72300.0,48.5622,48.5622,48.4975,48.4975,72300.0
2021-11-01 13:45:00,52.51,52.55,52.51,52.54,50200.0,48.5067,48.5437,48.5067,48.5344,50200.0
2021-11-01 13:50:00,52.55,52.55,52.49,52.52,37540.0,48.5437,48.5437,48.4883,48.516,37540.0
2021-11-01 13:55:00,52.52,52.57,52.52,52.55,45330.0,48.516,48.5622,48.516,48.5437,45330.0
2021-11-01 14:00:00,52.56,52.57,52.53,52.55,103900.0,48.5529,48.5622,48.5252,48.5437,103900.0
2021-11-01 14:05:00,52.55,52.55,52.52,52.55,73950.0,48.5437,48.5437,48.516,48.5437,73950.0
2021-11-01 14:10:00,52.55,52.56,52.51,52.51,51810.0,48.5437,48.5529,48.5067,48.5067,51810.0
2021-11-01 14:15:00,52.52,52.56,52.51,52.55,64740.0,48.516,48.5529,48.5067,48.5437,64740.0
2021-11-01 14:20:00,52.55,52.57,52.55,52.57,111420.0,48.5437,48.5622,48.5437,48.5622,111420.0
2021-11-01 14:25:00,52.56,52.57,52.55,52.55,25000.0,48.5529,48.5622,48.5437,48.5437,25000.0
2021-11-01 14:30:00,52.56,52.56,52.54,52.55,52810.0,48.5529,48.5529,48.5344,48.5437,52810.0
2021-11-01 14:35:00,52.56,52.56,52.53,52.53,33010.0,48.5529,48.5529,48.5252,48.5252,33010.0
2021-11-01 14:40:00,52.54,52.56,52.53,52.56,52580.0,48.5344,48.5529,48.5252,48.5529,52580.0
2021-11-01 14:45:00,52.55,52.56,52.54,52.55,66530.0,48.5437,48.5529,48.5344,48.5437,66530.0
2021-11-01 14:50:00,52.55,52.56,52.54,52.55,110100.0,48.5437,48.5529,48.5344,48.5437,110100.0
2021-11-01 14:55:00,52.55,52.56,52.55,52.55,96890.0,48.5437,48.5529,48.5437,48.5437,96890.0
2021-11-01 15:00:00,52.56,52.56,52.53,52.55,42050.0,48.5529,48.5529,48.5252,48.5437,42050.0
2021-11-01 15:05:00,52.55,52.56,52.54,52.55,55480.0,48.5437,48.5529,48.5344,48.5437,55480.0
2021-11-01 15:10:00,52.55,52.56,52.54,52.55,88740.0,48.5437,48.5529,48.5344,48.5437,88740.0
2021-11-01 15:15:00,52.55,52.56,52.54,52.55,74400.0,48.5437,48.5529,48.5344,48.5437,74400.0
2021-11-01 15:20:00,52.55,52.59,52.54,52.56,190320.0,48.5437,48.5806,48.5344,48.5529,190320.0
2021-11-01 15:25:00,52.56,52.57,52.55,52.55,220430.0,48.5529,48.5622,48.5437,48.5437,220430.0
2021-11-01 15:30:00,52.55,52.56,52.54,52.56,193560.0,48.5437,48.5529,48.5344,48.5529,193560.0
2021-11-01 15:35:00,52.56,52.58,52.54,52.58,194890.0,48.5529,48.5714,48.5344,48.5714,194890.0
2021-11-01 15:40:00,52.59,52.67,52.58,52.66,206520.0,48.5806,48.6545,48.5714,48.6453,206520.0
2021-11-01 15:45:00,52.66,52.67,52.64,52.65,187690.0,48.6453,48.6545,48.6268,48.6361,187690.0
2021-11-01 15:50:00,52.65,52.82,52.65,52.79,911380.0,48.6361,48.7931,48.6361,48.7654,911380.0
2021-11-01 15:55:00,52.78,52.84,52.76,52.81,1488960.0,48.7561,48.8116,48.7377,48.7839,1488960.0
2021-11-02 09:30:00,52.78,53.3,52.67,53.3,377600.0,48.7561,49.2365,48.6545,49.2365,377600.0
2021-11-02 09:35:00,53.3,53.54,53.27,53.53,159220.0,49.2365,49.4582,49.2088,49.449,159220.0
2021-11-02 09:40:00,53.58,53.64,53.49,53.61,83620.0,49.4952,49.5506,49.412,49.5229,83620.0
2021-11-02 09:45:00,53.6,53.82,53.59,53.77,210970.0,49.5136,49.7169,49.5044,49.6707,210970.0
2021-11-02 09:50:00,53.79,53.9,53.76,53.85,81710.0,49.6891,49.7908,49.6614,49.7446,81710.0
2021-11-02 09:55:00,53.85,53.85,53.73,53.79,160360.0,49.7446,49.7446,49.6337,49.6891,160360.0
2021-11-02 10:00:00,53.74,53.76,53.66,53.7,57150.0,49.643,49.6614,49.5691,49.606,57150.0
2021-11-02 10:05:00,53.71,53.71,53.57,53.58,81070.0,49.6152,49.6152,49.4859,49.4952,81070.0
2021-11-02 10:10:00,53.6,53.6,53.53,53.6,60350.0,49.5136,49.5136,49.449,49.5136,60350.0
2021-11-02 10:15:00,53.61,53.68,53.59,53.6,94880.0,49.5229,49.5875,49.5044,49.5136,94880.0
2021-11-02 10:20:00,53.63,53.63,53.52,53.61,41530.0,49.5413,49.5413,49.4397,49.5229,41530.0
2021-11-02 10:25:00,53.65,53.65,53.55,53.59,68540.0,49.5598,49.5598,49.4674,49.5044,68540.0
2021-11-02 10:30:00,53.57,53.72,53.57,53.7,77420.0,49.4859,49.6245,49.4859,49.606,77420.0
2021-11-02 10:35:00,53.69,53.73,53.6,53.73,54120.0,49.5968,49.6337,49.5136,49.6337,54120.0
2021-11-02 10:40:00,53.74,53.74,53.67,53.69,35960.0,49.643,49.643,49.5783,49.5968,35960.0
2021-11-02 10:45:00,53.69,53.72,53.65,53.71,66990.0,49.5968,49.6245,49.5598,49.6152,66990.0
2021-11-02 10:50:00,53.7,53.74,53.68,53.71,47190.0,49.606,49.643,49.5875,49.6152,47190.0
2021-11-02 10:55:00,53.69,53.75,53.69,53.73,51390.0,49.5968,49.6522,49.5968,49.6337,51390.0
2021-11-02 11:00:00,53.73,53.74,53.7,53.71,26750.0,49.6337,49.643,49.606,49.6152,26750.0
2021-11-02 11:05:00,53.71,53.73,53.63,53.65,66950.0,49.6152,49.6337,49.5413,49.5598,66950.0
2021-11-02 11:10:00,53.65,53.7,53.65,53.66,23550.0,49.5598,49.606,49.5598,49.5691,23550.0
2021-11-02 11:15:00,53.68,53.72,53.68,53.71,17700.0,49.5875,49.6245,49.5875,49.6152,17700.0
2021-11-02 11:20:00,53.73,53.78,53.73,53.73,30000.0,49.6337,49.6799,49.6337,49.6337,30000.0
2021-11-02 11:25:00,53.75,53.77,53.71,53.77,27050.0,49.6522,49.6707,49.6152,49.6707,27050.0
2021-11-02 11:30:00,53.78,53.8,53.75,53.79,26330.0,49.6799,49.6984,49.6522,49.6891,26330.0
2021-11-02 11:35:00,53.79,53.81,53.79,53.8,20000.0,49.6891,49.7076,49.6891,49.6984,20000.0
2021-11-02 11:40:00,53.79,53.83,53.77,53.83,43190.0,49.6891,49.7261,49.6707,49.7261,43190.0
2021-11-02 11:45:00,53.85,53.87,53.84,53.84,47510.0,49.7446,49.763,49.7353,49.7353,47510.0
2021-11-02 11:50:00,53.85,53.85,53.79,53.8,24740.0,49.7446,49.7446,49.6891,49.6984,24740.0
2021-11-02 11:55:00,53.82,53.83,53.77,53.77,18520.0,49.7169,49.7261,49.6707,49.6707,18520.0
2021-11-02 12:00:00,53.81,53.82,53.74,53.75,38490.0,49.7076,49.7169,49.643,49.6522,38490.0
2021-11-02 12:05:00,53.77,53.8,53.76,53.76,51500.0,49.6707,49.6984,49.6614,49.6614,51500.0
2021-11-02 12:10:00,53.75,53.89,53.73,53.88,83590.0,49.6522,49.7815,49.6337,49.7723,83590.0
2021-11-02 12:15:00,53.87,53.89,53.82,53.86,17850.0,49.763,49.7815,49.7169,49.7538,17850.0
2021-11-02 12:20:00,53.88,53.91,53.87,53.91,35620.0,49.7723,49.8,49.763,49.8,35620.0
2021-11-02 12:25:00,53.89,53.92,53.88,53.92,56090.0,49.7815,49.8092,49.7723,49.8092,56090.0
2021-11-02 12:30:00,53.92,54.05,53.91,54.03,183210.0,49.8092,49.9293,49.8,49.9108,183210.0
2021-11-02 12:35:00,54.03,54.04,54.0,54.01,70710.0,49.9108,49.9201,49.8831,49.8924,70710.0
2021-11-02 12:40:00,54.02,54.02,53.96,54.0,88070.0,49.9016,49.9016,49.8462,49.8831,88070.0
2021-11-02 12:45:00,53.99,54.07,53.99,54.06,68960.0,49.8739,49.9478,49.8739,49.9386,68960.0
2021-11-02 12:50:00,54.05,54.05,54.02,54.02,40210.0,49.9293,49.9293,49.9016,49.9016,40210.0
2021-11-02 12:55:00,54.03,54.06,54.03,54.06,28670.0,49.9108,49.9386,49.9108,49.9386,28670.0
2021-11-02 13:00:00,54.06,54.08,54.05,54.05,27940.0,49.9386,49.957,49.9293,49.9293,27940.0
2021-11-02 13:05:00,54.05,54.08,54.04,54.06,18730.0,49.9293,49.957,49.9201,49.9386,18730.0
2021-11-02 13:10:00,54.08,54.08,53.99,53.99,56080.0,49.957,49.957,49.8739,49.8739,56080.0
2021-11-02 13:15:00,54.0,54.0,53.92,53.95,62090.0,49.8831,49.8831,49.8092,49.8369,62090.0
2021-11-02 13:20:00,53.96,53.98,53.94,53.98,41140.0,49.8462,49.8647,49.8277,49.8647,41140.0
2021-11-02 13:25:00,53.97,53.97,53.9,53.9,144050.0,49.8554,49.8554,49.7908,49.7908,144050.0
2021-11-02 13:30:00,53.9,53.92,53.9,53.91,81960.0,49.7908,49.8092,49.7908,49.8,81960.0
2021-11-02 13:35:00,53.89,53.98,53.88,53.95,67670.0,49.7815,49.8647,49.7723,49.8369,67670.0
2021-11-02 13:40:00,53.94,53.95,53.93,53.95,64800.0,49.8277,49.8369,49.8185,49.8369,64800.0
2021-11-02 13:45:00,53.96,53.96,53.92,53.94,49260.0,49.8462,49.8462,49.8092,49.8277,49260.0
2021-11-02 13:50:00,53.94,54.0,53.94,53.97,99320.0,49.8277,49.8831,49.8277,49.8554,99320.0
2021-11-02 13:55:00,53.98,53.98,53.96,53.96,66490.0,49.8647,49.8647,49.8462,49.8462,66490.0
2021-11-02 14:00:00,53.96,53.98,53.94,53.95,83890.0,49.8462,49.8647,49.8277,49.8369,83890.0
2021-11-02 14:05:00,53.95,53.96,53.86,53.87,52350.0,49.8369,49.8462,49.7538,49.763,52350.0
2021-11-02 14:10:00,53.86,53.88,53.86,53.88,39840.0,49.7538,49.7723,49.7538,49.7723,39840.0
2021-11-02 14:15:00,53.86,53.88,53.84,53.87,53770.0,49.7538,49.7723,49.7353,49.763,53770.0
2021-11-02 14:20:00,53.88,53.88,53.8,53.81,79020.0,49.7723,49.7723,49.6984,49.7076,79020.0
2021-11-02 14:25:00,53.82,53.82,53.79,53.82,27810.0,49.7169,49.7169,49.6891,49.7169,27810.0
2021-11-02 14:30:00,53.81,53.81,53.75,53.75,58990.0,49.7076,49.7076,49.6522,49.6522,58990.0
2021-11-02 14:35:00,53.77,53.79,53.72,53.79,46030.0,49.6707,49.6891,49.6245,49.6891,46030.0
2021-11-02 14:40:00,53.8,53.83,53.79,53.79,42450.0,49.6984,49.7261,49.6891,49.6891,42450.0
2021-11-02 14:45:00,53.8,53.81,53.78,53.78,45640.0,49.6984,49.7076,49.6799,49.6799,45640.0
2021-11-02 14:50:00,53.77,53.78,53.75,53.78,35860.0,49.6707,49.6799,49.6522,49.6799,35860.0
2021-11-02 14:55:00,53.78,53.8,53.77,53.79,49100.0,49.6799,49.6984,49.6707,49.6891,49100.0
2021-11-02 15:00:00,53.78,53.8,53.77,53.79,11190.0,49.6799,49.6984,49.6707,49.6891,11190.0
2021-11-02 15:05:00,53.79,53.82,53.78,53.82,18930.0,49.6891,49.7169,49.6799,49.7169,18930.0
2021-11-02 15:10:00,53.81,53.81,53.76,53.79,50350.0,49.7076,49.7076,49.6614,49.6891,50350.0
2021-11-02 15:15:00,53.79,53.84,53.79,53.81,66940.0,49.6891,49.7353,49.6891,49.7076,66940.0
2021-11-02 15:20:00,53.81,53.86,53.8,53.83,35660.0,49.7076,49.7538,49.6984,49.7261,35660.0
2021-11-02 15:25:00,53.83,53.9,53.83,53.9,38370.0,49.7261,49.7908,49.7261,49.7908,38370.0
2021-11-02 15:30:00,53.9,53.92,53.83,53.83,52070.0,49.7908,49.8092,49.7261,49.7261,52070.0
2021-11-02 15:35:00,53.84,53.85,53.71,53.73,132310.0,49.7353,49.7446,49.6152,49.6337,132310.0
2021-11-02 15:40:00,53.72,53.77,53.71,53.74,175890.0,49.6245,49.6707,49.6152,49.643,175890.0
2021-11-02 15:45:00,53.75,53.76,53.71,53.74,175440.0,49.6522,49.6614,49.6152,49.643,175440.0
2021-11-02 15:50:00,53.74,53.75,53.57,53.63,484560.0,49.643,49.6522,49.4859,49.5413,484560.0
2021-11-02 15:55:00,53.62,53.73,53.61,53.73,693650.0,49.5321,49.6337,49.5229,49.6337,693650.0
2021-11-03 09:30:00,53.9,53.91,53.51,53.62,155620.0,49.7908,49.8,49.4305,49.5321,155620.0
2021-11-03 09:35:00,53.66,53.75,53.63,53.71,55140.0,49.5691,49.6522,49.5413,49.6152,55140.0
2021-11-03 09:40:00,53.69,53.75,53.59,53.6,117530.0,49.5968,49.6522,49.5044,49.5136,117530.0
2021-11-03 09:45:00,53.6,53.6,53.53,53.56,56660.0,49.5136,49.5136,49.449,49.4767,56660.0
2021-11-03 09:50:00,53.56,53.57,53.4,53.44,25670.0,49.4767,49.4859,49.3289,49.3658,25670.0
2021-11-03 09:55:00,53.44,53.51,53.42,53.47,8500.0,49.3658,49.4305,49.3474,49.3935,8500.0
2021-11-03 10:00:00,53.51,53.58,53.47,53.49,46850.0,49.4305,49.4952,49.3935,49.412,46850.0
2021-11-03 10:05:00,53.5,53.52,53.48,53.49,59620.0,49.4213,49.4397,49.4028,49.412,59620.0
2021-11-03 10:10:00,53.51,53.52,53.45,53.46,38620.0,49.4305,49.4397,49.3751,49.3843,38620.0
2021-11-03 10:15:00,53.47,53.51,53.45,53.45,28180.0,49.3935,49.4305,49.3751,49.3751,28180.0
2021-11-03 10:20:00,53.48,53.52,53.44,53.46,29530.0,49.4028,49.4397,49.3658,49.3843,29530.0
2021-11-03 10:25:00,53.43,53.47,53.42,53.42,15500.0,49.3566,49.3935,49.3474,49.3474,15500.0
2021-11-03 10:30:00,53.42,53.44,53.38,53.4,30110.0,49.3474,49.3658,49.3104,49.3289,30110.0
2021-11-03 10:35:00,53.38,53.49,53.38,53.49,20120.0,49.3104,49.412,49.3104,49.412,20120.0
2021-11-03 10:40:00,53.49,53.55,53.47,53.54,35250.0,49.412,49.4674,49.3935,49.4582,35250.0
2021-11-03 10:45:00,53.54,53.58,53.5,53.51,39000.0,49.4582,49.4952,49.4213,49.4305,39000.0
2021-11-03 10:50:00,53.56,53.56,53.52,53.53,40260.0,49.4767,49.4767,49.4397,49.449,40260.0
2021-11-03 10:55:00,53.55,53.55,53.47,53.54,50980.0,49.4674,49.4674,49.3935,49.4582,50980.0
2021-11-03 11:00:00,53.53,53.54,53.48,53.48,27140.0,49.449,49.4582,49.4028,49.4028,27140.0
2021-11-03 11:05:00,53.47,53.49,53.44,53.49,11000.0,49.3935,49.412,49.3658,49.412,11000.0
2021-11-03 11:10:00,53.48,53.54,53.47,53.54,16130.0,49.4028,49.4582,49.3935,49.4582,16130.0
2021-11-03 11:15:00,53.55,53.56,53.5,53.56,38320.0,49.4674,49.4767,49.4213,49.4767,38320.0
2021-11-03 11:20:00,53.56,53.61,53.55,53.58,61190.0,49.4767,49.5229,49.4674,49.4952,61190.0
2021-11-03 11:25:00,53.57,53.58,53.55,53.56,36310.0,49.4859,49.4952,49.4674,49.4767,36310.0
2021-11-03 11:30:00,53.55,53.56,53.51,53.52,19170.0,49.4674,49.4767,49.4305,49.4397,19170.0
2021-11-03 11:35:00,53.52,53.58,53.52,53.58,27290.0,49.4397,49.4952,49.4397,49.4952,27290.0
2021-11-03 11:40:00,53.56,53.58,53.53,53.56,26000.0,49.4767,49.4952,49.449,49.4767,26000.0
2021-11-03 11:45:00,53.57,53.59,53.56,53.56,83750.0,49.4859,49.5044,49.4767,49.4767,83750.0
2021-11-03 11:50:00,53.57,53.61,53.55,53.61,44620.0,49.4859,49.5229,49.4674,49.5229,44620.0
2021-11-03 11:55:00,53.6,53.61,53.55,53.55,47110.0,49.5136,49.5229,49.4674,49.4674,47110.0
2021-11-03 12:00:00,53.55,53.57,53.52,53.52,65130.0,49.4674,49.4859,49.4397,49.4397,65130.0
2021-11-03 12:05:00,53.52,53.55,53.5,53.5,45720.0,49.4397,49.4674,49.4213,49.4213,45720.0
2021-11-03 12:10:00,53.55,53.61,53.54,53.61,54000.0,49.4674,49.5229,49.4582,49.5229,54000.0
2021-11-03 12:15:00,53.63,53.65,53.61,53.61,34080.0,49.5413,49.5598,49.5229,49.5229,34080.0
2021-11-03 12:20:00,53.61,53.65,53.58,53.6,36000.0,49.5229,49.5598,49.4952,49.5136,36000.0
2021-11-03 12:25:00,53.61,53.64,53.61,53.64,26500.0,49.5229,49.5506,49.5229,49.5506,26500.0
2021-11-03 12:30:00,53.64,53.69,53.63,53.65,41990.0,49.5506,49.5968,49.5413,49.5598,41990.0
2021-11-03 12:35:00,53.65,53.67,53.61,53.62,17000.0,49.5598,49.5783,49.5229,49.5321,17000.0
2021-11-03 12:40:00,53.64,53.67,53.62,53.65,32690.0,49.5506,49.5783,49.5321,49.5598,32690.0
2021-11-03 12:45:00,53.63,53.65,53.63,53.64,12100.0,49.5413,49.5598,49.5413,49.5506,12100.0
2021-11-03 12:50:00,53.63,53.65,53.63,53.64,16000.0,49.5413,49.5598,49.5413,49.5506,16000.0
2021-11-03 12:55:00,53.64,53.66,53.62,53.66,99400.0,49.5506,49.5691,49.5321,49.5691,99400.0
2021-11-03 13:00:00,53.65,53.72,53.64,53.71,37180.0,49.5598,49.6245,49.5506,49.6152,37180.0
2021-11-03 13:05:00,53.72,53.73,53.69,53.7,21000.0,49.6245,49.6337,49.5968,49.606,21000.0
2021-11-03 13:10:00,53.68,53.72,53.68,53.72,12500.0,49.5875,49.6245,49.5875,49.6245,12500.0
2021-11-03 13:15:00,53.71,53.74,53.7,53.74,34000.0,49.6152,49.643,49.606,49.643,34000.0
2021-11-03 13:20:00,53.74,53.77,53.74,53.75,28480.0,49.643,49.6707,49.643,49.6522,28480.0
2021-11-03 13:25:00,53.76,53.76,53.74,53.74,29990.0,49.6614,49.6614,49.643,49.643,29990.0
2021-11-03 13:30:00,53.75,53.77,53.75,53.76,68990.0,49.6522,49.6707,49.6522,49.6614,68990.0
2021-11-03 13:35:00,53.76,53.81,53.76,53.8,62670.0,49.6614,49.7076,49.6614,49.6984,62670.0
2021-11-03 13:40:00,53.8,53.82,53.78,53.79,25100.0,49.6984,49.7169,49.6799,49.6891,25100.0
2021-11-03 13:45:00,53.79,53.8,53.76,53.8,39100.0,49.6891,49.6984,49.6614,49.6984,39100.0
2021-11-03 13:50:00,53.8,53.87,53.8,53.85,28700.0,49.6984,49.763,49.6984,49.7446,28700.0
2021-11-03 13:55:00,53.84,53.85,53.82,53.83,38700.0,49.7353,49.7446,49.7169,49.7261,38700.0
2021-11-03 14:00:00,53.81,54.02,53.8,54.02,104110.0,49.7076,49.9016,49.6984,49.9016,104110.0
2021-11-03 14:05:00,54.04,54.04,53.95,53.98,70150.0,49.9201,49.9201,49.8369,49.8647,70150.0
2021-11-03 14:10:00,53.97,53.98,53.92,53.93,66600.0,49.8554,49.8647,49.8092,49.8185,66600.0
2021-11-03 14:15:00,53.94,53.98,53.91,53.98,98020.0,49.8277,49.8647,49.8,49.8647,98020.0
2021-11-03 14:20:00,53.96,54.08,53.96,54.06,61510.0,49.8462,49.957,49.8462,49.9386,61510.0
2021-11-03 14:25:00,54.06,54.06,54.03,54.03,15300.0,49.9386,49.9386,49.9108,49.9108,15300.0
2021-11-03 14:30:00,54.05,54.09,53.95,53.98,33810.0,49.9293,49.9663,49.8369,49.8647,33810.0
2021-11-03 14:35:00,54.02,54.04,53.97,54.01,63590.0,49.9016,49.9201,49.8554,49.8924,63590.0
2021-11-03 14:40:00,54.03,54.08,54.0,54.04,37850.0,49.9108,49.957,49.8831,49.9201,37850.0
2021-11-03 14:45:00,54.08,54.16,54.06,54.15,77610.0,49.957,50.0309,49.9386,50.0217,77610.0
2021-11-03 14:50:00,54.17,54.22,54.14,54.19,34180.0,50.0402,50.0864,50.0125,50.0586,34180.0
2021-11-03 14:55:00,54.21,54.21,54.12,54.12,47430.0,50.0771,50.0771,49.994,49.994,47430.0
2021-11-03 15:00:00,54.13,54.15,54.1,54.12,27000.0,50.0032,50.0217,49.9755,49.994,27000.0
2021-11-03 15:05:00,54.12,54.19,54.12,54.17,31160.0,49.994,50.0586,49.994,50.0402,31160.0
2021-11-03 15:10:00,54.16,54.21,54.14,54.16,88440.0,50.0309,50.0771,50.0125,50.0309,88440.0
2021-11-03 15:15:00,54.16,54.21,54.15,54.2,52430.0,50.0309,50.0771,50.0217,50.0679,52430.0
2021-11-03 15:20:00,54.2,54.24,54.18,54.21,34410.0,50.0679,50.1048,50.0494,50.0771,34410.0
2021-11-03 15:25:00,54.22,54.22,54.16,54.19,60410.0,50.0864,50.0864,50.0309,50.0586,60410.0
2021-11-03 15:30:00,54.19,54.22,54.14,54.16,79220.0,50.0586,50.0864,50.0125,50.0309,79220.0
2021-11-03 15:35:00,54.16,54.16,54.1,54.15,74750.0,50.0309,50.0309,49.9755,50.0217,74750.0
2021-11-03 15:40:00,54.17,54.23,54.15,54.23,57010.0,50.0402,50.0956,50.0217,50.0956,57010.0
2021-11-03 15:45:00,54.23,54.24,54.2,54.23,121590.0,50.0956,50.1048,50.0679,50.0956,121590.0
2021-11-03 15:50:00,54.24,54.38,54.24,54.38,391090.0,50.1048,50.2342,50.1048,50.2342,391090.0
2021-11-03 15:55:00,54.36,54.36,54.21,54.21,693420.0,50.2157,50.2157,50.0771,50.0771,693420.0
2021-11-04 09:30:00,54.38,54.41,54.24,54.26,182070.0,50.2342,50.2619,50.1048,50.1233,182070.0
2021-11-04 09:35:00,54.26,54.26,54.09,54.18,52150.0,50.1233,50.1233,49.9663,50.0494,52150.0
2021-11-04 09:40:00,54.14,54.27,54.14,54.27,52050.0,50.0125,50.1325,50.0125,50.1325,52050.0
2021-11-04 09:45:00,54.25,54.4,54.25,54.4,57260.0,50.1141,50.2526,50.1141,50.2526,57260.0
2021-11-04 09:50:00,54.38,54.38,54.24,54.24,89500.0,50.2342,50.2342,50.1048,50.1048,89500.0
2021-11-04 09:55:00,54.29,54.44,54.28,54.42,29760.0,50.151,50.2896,50.1418,50.2711,29760.0
2021-11-04 10:00:00,54.42,54.48,54.4,54.48,80880.0,50.2711,50.3265,50.2526,50.3265,80880.0
2021-11-04 10:05:00,54.46,54.5,54.45,54.46,28620.0,50.3081,50.345,50.2988,50.3081,28620.0
2021-11-04 10:10:00,54.45,54.59,54.44,54.59,53140.0,50.2988,50.4282,50.2896,50.4282,53140.0
2021-11-04 10:15:00,54.53,54.53,54.49,54.5,36160.0,50.3727,50.3727,50.3358,50.345,36160.0
2021-11-04 10:20:00,54.51,54.59,54.47,54.59,42870.0,50.3543,50.4282,50.3173,50.4282,42870.0
2021-11-04 10:25:00,54.59,54.64,54.54,54.64,24990.0,50.4282,50.4743,50.382,50.4743,24990.0
2021-11-04 10:30:00,54.64,54.68,54.61,54.67,53640.0,50.4743,50.5113,50.4466,50.5021,53640.0
2021-11-04 10:35:00,54.7,54.72,54.67,54.71,63160.0,50.5298,50.5482,50.5021,50.539,63160.0
2021-11-04 10:40:00,54.7,54.73,54.64,54.64,20720.0,50.5298,50.5575,50.4743,50.4743,20720.0
2021-11-04 10:45:00,54.65,54.68,54.62,54.67,94650.0,50.4836,50.5113,50.4559,50.5021,94650.0
2021-11-04 10:50:00,54.67,54.77,54.67,54.71,18670.0,50.5021,50.5944,50.5021,50.539,18670.0
2021-11-04 10:55:00,54.71,54.72,54.69,54.71,28240.0,50.539,50.5482,50.5205,50.539,28240.0
2021-11-04 11:00:00,54.7,54.73,54.65,54.65,55910.0,50.5298,50.5575,50.4836,50.4836,55910.0
2021-11-04 11:05:00,54.66,54.66,54.63,54.65,19640.0,50.4928,50.4928,50.4651,50.4836,19640.0
2021-11-04 11:10:00,54.65,54.79,54.65,54.76,33890.0,50.4836,50.6129,50.4836,50.5852,33890.0
2021-11-04 11:15:00,54.77,54.77,54.69,54.72,27320.0,50.5944,50.5944,50.5205,50.5482,27320.0
2021-11-04 11:20:00,54.74,54.74,54.55,54.57,98120.0,50.5667,50.5667,50.3912,50.4097,98120.0
2021-11-04 11:25:00,54.58,54.58,54.51,54.56,69890.0,50.4189,50.4189,50.3543,50.4004,69890.0
2021-11-04 11:30:00,54.55,54.71,54.55,54.7,29640.0,50.3912,50.539,50.3912,50.5298,29640.0
2021-11-04 11:35:00,54.71,54.76,54.71,54.73,102010.0,50.539,50.5852,50.539,50.5575,102010.0
2021-11-04 11:40:00,54.75,54.76,54.71,54.73,18940.0,50.576,50.5852,50.539,50.5575,18940.0
2021-11-04 11:45:00,54.72,54.73,54.67,54.67,9000.0,50.5482,50.5575,50.5021,50.5021,9000.0
2021-11-04 11:50:00,54.67,54.7,54.65,54.65,9400.0,50.5021,50.5298,50.4836,50.4836,9400.0
2021-11-04 11:55:00,54.69,54.77,54.69,54.74,21210.0,50.5205,50.5944,50.5205,50.5667,21210.0
2021-11-04 12:00:00,54.74,54.81,54.74,54.77,35550.0,50.5667,50.6314,50.5667,50.5944,35550.0
2021-11-04 12:05:00,54.8,54.8,54.77,54.8,25160.0,50.6221,50.6221,50.5944,50.6221,25160.0
2021-11-04 12:10:00,54.81,54.84,54.78,54.8,42440.0,50.6314,50.6591,50.6037,50.6221,42440.0
2021-11-04 12:15:00,54.81,54.82,54.68,54.72,38630.0,50.6314,50.6406,50.5113,50.5482,38630.0
2021-11-04 12:20:00,54.71,54.73,54.6,54.63,63410.0,50.539,50.5575,50.4374,50.4651,63410.0
2021-11-04 12:25:00,54.64,54.65,54.57,54.57,30280.0,50.4743,50.4836,50.4097,50.4097,30280.0
2021-11-04 12:30:00,54.58,54.58,54.45,54.48,236910.0,50.4189,50.4189,50.2988,50.3265,236910.0
2021-11-04 12:35:00,54.46,54.5,54.42,54.47,98640.0,50.3081,50.345,50.2711,50.3173,98640.0
2021-11-04 12:40:00,54.47,54.52,54.44,54.48,61560.0,50.3173,50.3635,50.2896,50.3265,61560.0
2021-11-04 12:45:00,54.48,54.56,54.47,54.48,152440.0,50.3265,50.4004,50.3173,50.3265,152440.0
2021-11-04 12:50:00,54.48,54.53,54.46,54.48,58490.0,50.3265,50.3727,50.3081,50.3265,58490.0
2021-11-04 12:55:00,54.47,54.54,54.47,54.54,54900.0,50.3173,50.382,50.3173,50.382,54900.0
2021-11-04 13:00:00,54.51,54.53,54.43,54.47,40150.0,50.3543,50.3727,50.2804,50.3173,40150.0
2021-11-04 13:05:00,54.47,54.54,54.46,54.5,49670.0,50.3173,50.382,50.3081,50.345,49670.0
2021-11-04 13:10:00,54.5,54.51,54.45,54.49,54400.0,50.345,50.3543,50.2988,50.3358,54400.0
2021-11-04 13:15:00,54.48,54.49,54.45,54.49,48300.0,50.3265,50.3358,50.2988,50.3358,48300.0
2021-11-04 13:20:00,54.52,54.55,54.52,54.52,31250.0,50.3635,50.3912,50.3635,50.3635,31250.0
2021-11-04 13:25:00,54.51,54.57,54.44,54.57,60710.0,50.3543,50.4097,50.2896,50.4097,60710.0
2021-11-04 13:30:00,54.57,54.59,54.51,54.52,57920.0,50.4097,50.4282,50.3543,50.3635,57920.0
2021-11-04 13:35:00,54.5,54.53,54.49,54.51,29750.0,50.345,50.3727,50.3358,50.3543,29750.0
2021-11-04 13:40:00,54.53,54.62,54.52,54.62,27080.0,50.3727,50.4559,50.3635,50.4559,27080.0
2021-11-04 13:45:00,54.63,54.63,54.55,54.55,55010.0,50.4651,50.4651,50.3912,50.3912,55010.0
2021-11-04 13:50:00,54.55,54.63,54.55,54.62,60490.0,50.3912,50.4651,50.3912,50.4559,60490.0
2021-11-04 13:55:00,54.62,54.67,54.62,54.67,19000.0,50.4559,50.5021,50.4559,50.5021,19000.0
2021-11-04 14:00:00,54.66,54.67,54.54,54.55,142510.0,50.4928,50.5021,50.382,50.3912,142510.0
2021-11-04 14:05:00,54.54,54.6,54.53,54.59,25000.0,50.382,50.4374,50.3727,50.4282,25000.0
2021-11-04 14:10:00,54.61,54.65,54.58,54.64,23730.0,50.4466,50.4836,50.4189,50.4743,23730.0
2021-11-04 14:15:00,54.63,54.66,54.56,54.59,74620.0,50.4651,50.4928,50.4004,50.4282,74620.0
2021-11-04 14:20:00,54.57,54.67,54.57,54.65,96760.0,50.4097,50.5021,50.4097,50.4836,96760.0
2021-11-04 14:25:00,54.67,54.71,54.65,54.71,54440.0,50.5021,50.539,50.4836,50.539,54440.0
2021-11-04 14:30:00,54.71,54.72,54.59,54.61,90020.0,50.539,50.5482,50.4282,50.4466,90020.0
2021-11-04 14:35:00,54.62,54.67,54.6,54.65,23320.0,50.4559,50.5021,50.4374,50.4836,23320.0
2021-11-04 14:40:00,54.69,54.7,54.66,54.7,49290.0,50.5205,50.5298,50.4928,50.5298,49290.0
2021-11-04 14:45:00,54.69,54.74,54.69,54.7,37720.0,50.5205,50.5667,50.5205,50.5298,37720.0
2021-11-04 14:50:00,54.71,54.76,54.7,54.71,53300.0,50.539,50.5852,50.5298,50.539,53300.0
2021-11-04 14:55:00,54.72,54.72,54.55,54.55,48470.0,50.5482,50.5482,50.3912,50.3912,48470.0
2021-11-04 15:00:00,54.53,54.62,54.53,54.57,70520.0,50.3727,50.4559,50.3727,50.4097,70520.0
2021-11-04 15:05:00,54.56,54.62,54.55,54.6,27000.0,50.4004,50.4559,50.3912,50.4374,27000.0
2021-11-04 15:10:00,54.62,54.69,54.62,54.66,65590.0,50.4559,50.5205,50.4559,50.4928,65590.0
2021-11-04 15:15:00,54.67,54.73,54.66,54.73,23840.0,50.5021,50.5575,50.4928,50.5575,23840.0
2021-11-04 15:20:00,54.73,54.78,54.71,54.71,80840.0,50.5575,50.6037,50.539,50.539,80840.0
2021-11-04 15:25:00,54.71,54.76,54.64,54.73,212040.0,50.539,50.5852,50.4743,50.5575,212040.0
2021-11-04 15:30:00,54.72,54.73,54.61,54.62,186240.0,50.5482,50.5575,50.4466,50.4559,186240.0
2021-11-04 15:35:00,54.63,54.64,54.55,54.56,86320.0,50.4651,50.4743,50.3912,50.4004,86320.0
2021-11-04 15:40:00,54.55,54.58,54.5,54.58,97140.0,50.3912,50.4189,50.345,50.4189,97140.0
2021-11-04 15:45:00,54.58,54.74,54.57,54.74,154030.0,50.4189,50.5667,50.4097,50.5667,154030.0
2021-11-04 15:50:00,54.73,54.91,54.71,54.9,478970.0,50.5575,50.7238,50.539,50.7145,478970.0
2021-11-04 15:55:00,54.9,54.91,54.78,54.88,901840.0,50.7145,50.7238,50.6037,50.696,901840.0
2021-11-05 09:30:00,55.0,55.51,54.98,55.49,412710.0,50.8069,51.278,50.7884,51.2595,412710.0
2021-11-05 09:35:00,55.49,55.63,55.49,55.54,92690.0,51.2595,51.3889,51.2595,51.3057,92690.0
2021-11-05 09:40:00,55.57,55.58,55.37,55.46,122080.0,51.3334,51.3427,51.1487,51.2318,122080.0
2021-11-05 09:45:00,55.48,55.57,55.41,55.51,113320.0,51.2503,51.3334,51.1856,51.278,113320.0
2021-11-05 09:50:00,55.55,55.56,55.31,55.44,132300.0,51.315,51.3242,51.0933,51.2133,132300.0
2021-11-05 09:55:00,55.42,55.49,55.25,55.49,114430.0,51.1949,51.2595,51.0378,51.2595,114430.0
2021-11-05 10:00:00,55.49,55.57,55.45,55.48,129050.0,51.2595,51.3334,51.2226,51.2503,129050.0
2021-11-05 10:05:00,55.46,55.53,55.34,55.37,83440.0,51.2318,51.2965,51.121,51.1487,83440.0
2021-11-05 10:10:00,55.36,55.5,55.34,55.48,64300.0,51.1394,51.2688,51.121,51.2503,64300.0
2021-11-05 10:15:00,55.47,55.62,55.47,55.62,81980.0,51.2411,51.3796,51.2411,51.3796,81980.0
2021-11-05 10:20:00,55.6,55.65,55.55,55.59,73980.0,51.3612,51.4073,51.315,51.3519,73980.0
2021-11-05 10:25:00,55.59,55.63,55.57,55.58,134140.0,51.3519,51.3889,51.3334,51.3427,134140.0
2021-11-05 10:30:00,55.61,55.61,55.44,55.49,129290.0,51.3704,51.3704,51.2133,51.2595,129290.0
2021-11-05 10:35:00,55.49,55.59,55.49,55.58,38720.0,51.2595,51.3519,51.2595,51.3427,38720.0
2021-11-05 10:40:00,55.58,55.61,55.55,55.55,116770.0,51.3427,51.3704,51.315,51.315,116770.0
2021-11-05 10:45:00,55.57,55.61,55.52,55.53,22300.0,51.3334,51.3704,51.2873,51.2965,22300.0
2021-11-05 10:50:00,55.57,55.61,55.54,55.58,40330.0,51.3334,51.3704,51.3057,51.3427,40330.0
2021-11-05 10:55:00,55.6,55.69,55.59,55.69,49040.0,51.3612,51.4443,51.3519,51.4443,49040.0
2021-11-05 11:00:00,55.67,55.69,55.63,55.64,66250.0,51.4258,51.4443,51.3889,51.3981,66250.0
2021-11-05 11:05:00,55.67,55.69,55.59,55.61,44790.0,51.4258,51.4443,51.3519,51.3704,44790.0
2021-11-05 11:10:00,55.61,55.61,55.57,55.58,33900.0,51.3704,51.3704,51.3334,51.3427,33900.0
2021-11-05 11:15:00,55.57,55.65,55.57,55.61,33040.0,51.3334,51.4073,51.3334,51.3704,33040.0
2021-11-05 11:20:00,55.62,55.64,55.55,55.63,77910.0,51.3796,51.3981,51.315,51.3889,77910.0
2021-11-05 11:25:00,55.66,55.67,55.64,55.65,61140.0,51.4166,51.4258,51.3981,51.4073,61140.0
2021-11-05 11:30:00,55.64,55.72,55.64,55.68,90650.0,51.3981,51.472,51.3981,51.4351,90650.0
2021-11-05 11:35:00,55.7,55.71,55.66,55.68,83950.0,51.4535,51.4628,51.4166,51.4351,83950.0
2021-11-05 11:40:00,55.68,55.72,55.64,55.68,110500.0,51.4351,51.472,51.3981,51.4351,110500.0
2021-11-05 11:45:00,55.7,55.72,55.68,55.72,65250.0,51.4535,51.472,51.4351,51.472,65250.0
2021-11-05 11:50:00,55.72,55.72,55.6,55.63,64540.0,51.472,51.472,51.3612,51.3889,64540.0
2021-11-05 11:55:00,55.65,55.65,55.59,55.62,32210.0,51.4073,51.4073,51.3519,51.3796,32210.0
2021-11-05 12:00:00,55.61,55.67,55.6,55.63,39270.0,51.3704,51.4258,51.3612,51.3889,39270.0
2021-11-05 12:05:00,55.63,55.72,55.62,55.71,90300.0,51.3889,51.472,51.3796,51.4628,90300.0
2021-11-05 12:10:00,55.71,55.77,55.68,55.77,161340.0,51.4628,51.5182,51.4351,51.5182,161340.0
2021-11-05 12:15:00,55.77,55.77,55.62,55.62,94580.0,51.5182,51.5182,51.3796,51.3796,94580.0
2021-11-05 12:20:00,55.62,55.64,55.58,55.61,50400.0,51.3796,51.3981,51.3427,51.3704,50400.0
2021-11-05 12:25:00,55.6,55.63,55.55,55.59,67040.0,51.3612,51.3889,51.315,51.3519,67040.0
2021-11-05 12:30:00,55.6,55.66,55.6,55.66,65820.0,51.3612,51.4166,51.3612,51.4166,65820.0
2021-11-05 12:35:00,55.65,55.68,55.56,55.6,52390.0,51.4073,51.4351,51.3242,51.3612,52390.0
2021-11-05 12:40:00,55.63,55.65,55.59,55.59,34000.0,51.3889,51.4073,51.3519,51.3519,34000.0
2021-11-05 12:45:00,55.59,55.62,55.56,55.61,45370.0,51.3519,51.3796,51.3242,51.3704,45370.0
2021-11-05 12:50:00,55.6,55.66,55.56,55.65,53650.0,51.3612,51.4166,51.3242,51.4073,53650.0
2021-11-05 12:55:00,55.65,55.67,55.56,55.61,63930.0,51.4073,51.4258,51.3242,51.3704,63930.0
2021-11-05 13:00:00,55.61,55.65,55.55,55.63,36870.0,51.3704,51.4073,51.315,51.3889,36870.0
2021-11-05 13:05:00,55.63,55.65,55.54,55.56,35510.0,51.3889,51.4073,51.3057,51.3242,35510.0
2021-11-05 13:10:00,55.54,55.57,55.49,55.5,81910.0,51.3057,51.3334,51.2595,51.2688,81910.0
2021-11-05 13:15:00,55.54,55.64,55.52,55.63,53320.0,51.3057,51.3981,51.2873,51.3889,53320.0
2021-11-05 13:20:00,55.65,55.65,55.51,55.51,54640.0,51.4073,51.4073,51.278,51.278,54640.0
2021-11-05 13:25:00,55.54,55.54,55.34,55.34,54590.0,51.3057,51.3057,51.121,51.121,54590.0
2021-11-05 13:30:00,55.37,55.54,55.37,55.53,30240.0,51.1487,51.3057,51.1487,51.2965,30240.0
2021-11-05 13:35:00,55.53,55.55,55.48,55.51,48990.0,51.2965,51.315,51.2503,51.278,48990.0
2021-11-05 13:40:00,55.53,55.54,55.47,55.5,35100.0,51.2965,51.3057,51.2411,51.2688,35100.0
2021-11-05 13:45:00,55.5,55.5,55.4,55.5,53100.0,51.2688,51.2688,51.1764,51.2688,53100.0
2021-11-05 13:50:00,55.49,55.56,55.49,55.55,19000.0,51.2595,51.3242,51.2595,51.315,19000.0
2021-11-05 13:55:00,55.54,55.56,55.52,55.55,23270.0,51.3057,51.3242,51.2873,51.315,23270.0
2021-11-05 14:00:00,55.57,55.61,55.55,55.61,41490.0,51.3334,51.3704,51.315,51.3704,41490.0
2021-11-05 14:05:00,55.61,55.66,55.61,55.62,43010.0,51.3704,51.4166,51.3704,51.3796,43010.0
2021-11-05 14:10:00,55.62,55.65,55.62,55.63,37260.0,51.3796,51.4073,51.3796,51.3889,37260.0
2021-11-05 14:15:00,55.65,55.66,55.61,55.63,36650.0,51.4073,51.4166,51.3704,51.3889,36650.0
2021-11-05 14:20:00,55.63,55.67,55.58,55.58,103520.0,51.3889,51.4258,51.3427,51.3427,103520.0
2021-11-05 14:25:00,55.59,55.69,55.58,55.69,38700.0,51.3519,51.4443,51.3427,51.4443,38700.0
2021-11-05 14:30:00,55.67,55.71,55.66,55.71,51970.0,51.4258,51.4628,51.4166,51.4628,51970.0
2021-11-05 14:35:00,55.7,55.76,55.68,55.76,79830.0,51.4535,51.509,51.4351,51.509,79830.0
2021-11-05 14:40:00,55.74,55.78,55.73,55.75,89890.0,51.4905,51.5274,51.4812,51.4997,89890.0
2021-11-05 14:45:00,55.76,55.79,55.73,55.77,34800.0,51.509,51.5367,51.4812,51.5182,34800.0
2021-11-05 14:50:00,55.78,55.94,55.77,55.91,236510.0,51.5274,51.6752,51.5182,51.6475,236510.0
2021-11-05 14:55:00,55.93,55.95,55.87,55.9,194680.0,51.666,51.6845,51.6106,51.6383,194680.0
2021-11-05 15:00:00,55.88,55.88,55.76,55.79,88440.0,51.6198,51.6198,51.509,51.5367,88440.0
2021-11-05 15:05:00,55.79,55.85,55.78,55.84,98370.0,51.5367,51.5921,51.5274,51.5829,98370.0
2021-11-05 15:10:00,55.84,55.9,55.84,55.88,104840.0,51.5829,51.6383,51.5829,51.6198,104840.0
2021-11-05 15:15:00,55.86,55.9,55.84,55.89,90490.0,51.6013,51.6383,51.5829,51.629,90490.0
2021-11-05 15:20:00,55.89,55.91,55.79,55.81,102810.0,51.629,51.6475,51.5367,51.5551,102810.0
2021-11-05 15:25:00,55.82,55.89,55.78,55.87,70400.0,51.5644,51.629,51.5274,51.6106,70400.0
2021-11-05 15:30:00,55.88,55.89,55.83,55.87,153730.0,51.6198,51.629,51.5736,51.6106,153730.0
2021-11-05 15:35:00,55.92,55.97,55.91,55.94,99090.0,51.6568,51.7029,51.6475,51.6752,99090.0
2021-11-05 15:40:00,55.95,55.95,55.8,55.83,115630.0,51.6845,51.6845,51.5459,51.5736,115630.0
2021-11-05 15:45:00,55.82,55.85,55.77,55.82,186450.0,51.5644,51.5921,51.5182,51.5644,186450.0
2021-11-05 15:50:00,55.81,55.83,55.7,55.73,220550.0,51.5551,51.5736,51.4535,51.4812,220550.0
2021-11-05 15:55:00,55.74,55.92,55.74,55.89,485350.0,51.4905,51.6568,51.4905,51.629,485350.0
2021-11-08 09:30:00,56.2,56.39,56.1,56.23,735610.0,51.9154,52.0909,51.823,51.9431,735610.0
2021-11-08 09:35:00,56.21,56.38,56.2,56.2,92390.0,51.9246,52.0817,51.9154,51.9154,92390.0
2021-11-08 09:40:00,56.28,56.31,56.24,56.27,83620.0,51.9893,52.017,51.9524,51.9801,83620.0
2021-11-08 09:45:00,56.25,56.25,55.99,56.04,201550.0,51.9616,51.9616,51.7214,51.7676,201550.0
2021-11-08 09:50:00,56.01,56.07,55.96,56.03,56260.0,51.7399,51.7953,51.6937,51.7584,56260.0
2021-11-08 09:55:00,56.01,56.04,55.95,55.98,59530.0,51.7399,51.7676,51.6845,51.7122,59530.0
2021-11-08 10:00:00,55.98,56.04,55.92,55.94,136990.0,51.7122,51.7676,51.6568,51.6752,136990.0
2021-11-08 10:05:00,55.97,56.03,55.82,55.83,85160.0,51.7029,51.7584,51.5644,51.5736,85160.0
2021-11-08 10:10:00,55.85,55.92,55.83,55.91,41030.0,51.5921,51.6568,51.5736,51.6475,41030.0
2021-11-08 10:15:00,55.88,55.94,55.84,55.87,34210.0,51.6198,51.6752,51.5829,51.6106,34210.0
2021-11-08 10:20:00,55.87,55.91,55.81,55.9,31650.0,51.6106,51.6475,51.5551,51.6383,31650.0
2021-11-08 10:25:00,55.91,55.97,55.89,55.93,160740.0,51.6475,51.7029,51.629,51.666,160740.0
2021-11-08 10:30:00,55.95,55.95,55.84,55.92,339690.0,51.6845,51.6845,51.5829,51.6568,339690.0
2021-11-08 10:35:00,55.9,55.94,55.82,55.88,203100.0,51.6383,51.6752,51.5644,51.6198,203100.0
2021-11-08 10:40:00,55.88,55.92,55.82,55.92,43030.0,51.6198,51.6568,51.5644,51.6568,43030.0
2021-11-08 10:45:00,55.9,55.96,55.9,55.93,433600.0,51.6383,51.6937,51.6383,51.666,433600.0
2021-11-08 10:50:00,55.9,55.96,55.9,55.95,53270.0,51.6383,51.6937,51.6383,51.6845,53270.0
2021-11-08 10:55:00,55.94,55.97,55.92,55.94,62000.0,51.6752,51.7029,51.6568,51.6752,62000.0
2021-11-08 11:00:00,55.93,55.98,55.91,55.94,71670.0,51.666,51.7122,51.6475,51.6752,71670.0
2021-11-08 11:05:00,55.95,55.98,55.91,55.94,102130.0,51.6845,51.7122,51.6475,51.6752,102130.0
2021-11-08 11:10:00,55.95,55.96,55.88,55.89,26840.0,51.6845,51.6937,51.6198,51.629,26840.0
2021-11-08 11:15:00,55.88,55.94,55.84,55.94,29490.0,51.6198,51.6752,51.5829,51.6752,29490.0
2021-11-08 11:20:00,55.94,56.03,55.94,56.0,108850.0,51.6752,51.7584,51.6752,51.7307,108850.0
2021-11-08 11:25:00,56.03,56.07,55.98,56.02,90170.0,51.7584,51.7953,51.7122,51.7491,90170.0
2021-11-08 11:30:00,56.03,56.12,56.02,56.12,95590.0,51.7584,51.8415,51.7491,51.8415,95590.0
2021-11-08 11:35:00,56.1,56.17,56.1,56.13,94530.0,51.823,51.8877,51.823,51.8507,94530.0
2021-11-08 11:40:00,56.13,56.22,56.12,56.13,64820.0,51.8507,51.9339,51.8415,51.8507,64820.0
2021-11-08 11:45:00,56.13,56.2,56.07,56.09,55670.0,51.8507,51.9154,51.7953,51.8138,55670.0
2021-11-08 11:50:00,56.11,56.11,56.0,56.0,20880.0,51.8323,51.8323,51.7307,51.7307,20880.0
2021-11-08 11:55:00,56.05,56.1,56.05,56.1,28090.0,51.7768,51.823,51.7768,51.823,28090.0
2021-11-08 12:00:00,56.09,56.15,56.07,56.07,90760.0,51.8138,51.8692,51.7953,51.7953,90760.0
2021-11-08 12:05:00,56.09,56.14,56.08,56.12,44230.0,51.8138,51.86,51.8046,51.8415,44230.0
2021-11-08 12:10:00,56.13,56.14,56.1,56.11,72110.0,51.8507,51.86,51.823,51.8323,72110.0
2021-11-08 12:15:00,56.12,56.15,56.09,56.14,46360.0,51.8415,51.8692,51.8138,51.86,46360.0
2021-11-08 12:20:00,56.15,56.16,56.09,56.09,64700.0,51.8692,51.8785,51.8138,51.8138,64700.0
2021-11-08 12:25:00,56.1,56.1,56.05,56.06,33080.0,51.823,51.823,51.7768,51.7861,33080.0
2021-11-08 12:30:00,56.07,56.07,56.01,56.07,30000.0,51.7953,51.7953,51.7399,51.7953,30000.0
2021-11-08 12:35:00,56.04,56.04,56.0,56.04,16000.0,51.7676,51.7676,51.7307,51.7676,16000.0
2021-11-08 12:40:00,56.02,56.05,56.02,56.02,27510.0,51.7491,51.7768,51.7491,51.7491,27510.0
2021-11-08 12:45:00,56.03,56.04,55.99,56.0,14060.0,51.7584,51.7676,51.7214,51.7307,14060.0
2021-11-08 12:50:00,56.0,56.02,55.97,56.0,46000.0,51.7307,51.7491,51.7029,51.7307,46000.0
2021-11-08 12:55:00,56.0,56.0,55.94,55.97,11000.0,51.7307,51.7307,51.6752,51.7029,11000.0
2021-11-08 13:00:00,55.97,56.03,55.95,56.0,66860.0,51.7029,51.7584,51.6845,51.7307,66860.0
2021-11-08 13:05:00,55.98,56.01,55.98,55.98,37570.0,51.7122,51.7399,51.7122,51.7122,37570.0
2021-11-08 13:10:00,55.99,56.03,55.98,56.02,153990.0,51.7214,51.7584,51.7122,51.7491,153990.0
2021-11-08 13:15:00,56.02,56.02,55.98,55.98,24050.0,51.7491,51.7491,51.7122,51.7122,24050.0
2021-11-08 13:20:00,55.99,56.03,55.98,56.01,54000.0,51.7214,51.7584,51.7122,51.7399,54000.0
2021-11-08 13:25:00,56.0,56.05,56.0,56.05,18570.0,51.7307,51.7768,51.7307,51.7768,18570.0
2021-11-08 13:30:00,56.02,56.07,56.0,56.01,37580.0,51.7491,51.7953,51.7307,51.7399,37580.0
2021-11-08 13:35:00,56.02,56.07,56.01,56.05,39340.0,51.7491,51.7953,51.7399,51.7768,39340.0
2021-11-08 13:40:00,56.01,56.01,55.92,55.96,66430.0,51.7399,51.7399,51.6568,51.6937,66430.0
2021-11-08 13:45:00,55.96,56.0,55.93,55.93,38090.0,51.6937,51.7307,51.666,51.666,38090.0
2021-11-08 13:50:00,55.94,56.0,55.94,55.99,50770.0,51.6752,51.7307,51.6752,51.7214,50770.0
2021-11-08 13:55:00,55.98,56.0,55.94,55.95,41080.0,51.7122,51.7307,51.6752,51.6845,41080.0
2021-11-08 14:00:00,55.98,55.99,55.96,55.97,11620.0,51.7122,51.7214,51.6937,51.7029,11620.0
2021-11-08 14:05:00,55.95,56.0,55.93,55.99,45300.0,51.6845,51.7307,51.666,51.7214,45300.0
2021-11-08 14:10:00,55.99,56.02,55.97,56.02,62220.0,51.7214,51.7491,51.7029,51.7491,62220.0
2021-11-08 14:15:00,56.0,56.03,55.99,56.0,71120.0,51.7307,51.7584,51.7214,51.7307,71120.0
2021-11-08 14:20:00,55.99,56.01,55.95,56.01,31660.0,51.7214,51.7399,51.6845,51.7399,31660.0
2021-11-08 14:25:00,56.0,56.01,55.95,55.95,39240.0,51.7307,51.7399,51.6845,51.6845,39240.0
2021-11-08 14:30:00,55.96,56.01,55.96,55.96,35540.0,51.6937,51.7399,51.6937,51.6937,35540.0
2021-11-08 14:35:00,55.97,56.0,55.97,56.0,28990.0,51.7029,51.7307,51.7029,51.7307,28990.0
2021-11-08 14:40:00,56.0,56.01,56.0,56.01,41000.0,51.7307,51.7399,51.7307,51.7399,41000.0
2021-11-08 14:45:00,56.01,56.04,56.01,56.04,75390.0,51.7399,51.7676,51.7399,51.7676,75390.0
2021-11-08 14:50:00,56.03,56.04,56.02,56.04,40260.0,51.7584,51.7676,51.7491,51.7676,40260.0
2021-11-08 14:55:00,56.03,56.04,56.0,56.02,40280.0,51.7584,51.7676,51.7307,51.7491,40280.0
2021-11-08 15:00:00,56.02,56.03,56.0,56.01,64180.0,51.7491,51.7584,51.7307,51.7399,64180.0
2021-11-08 15:05:00,56.01,56.02,55.95,55.96,19020.0,51.7399,51.7491,51.6845,51.6937,19020.0
2021-11-08 15:10:00,55.94,55.99,55.94,55.99,16200.0,51.6752,51.7214,51.6752,51.7214,16200.0
2021-11-08 15:15:00,56.0,56.02,55.98,55.98,37450.0,51.7307,51.7491,51.7122,51.7122,37450.0
2021-11-08 15:20:00,56.0,56.0,55.96,55.98,145980.0,51.7307,51.7307,51.6937,51.7122,145980.0
2021-11-08 15:25:00,55.98,55.98,55.93,55.95,33740.0,51.7122,51.7122,51.666,51.6845,33740.0
2021-11-08 15:30:00,55.95,55.96,55.91,55.95,89490.0,51.6845,51.6937,51.6475,51.6845,89490.0
2021-11-08 15:35:00,55.96,56.01,55.95,55.98,123420.0,51.6937,51.7399,51.6845,51.7122,123420.0
2021-11-08 15:40:00,55.98,55.98,55.92,55.92,63000.0,51.7122,51.7122,51.6568,51.6568,63000.0
2021-11-08 15:45:00,55.91,55.92,55.86,55.86,92610.0,51.6475,51.6568,51.6013,51.6013,92610.0
2021-11-08 15:50:00,55.86,55.92,55.83,55.9,296970.0,51.6013,51.6568,51.5736,51.6383,296970.0
2021-11-08 15:55:00,55.91,55.93,55.88,55.92,865070.0,51.6475,51.666,51.6198,51.6568,865070.0
2021-11-09 09:30:00,55.92,56.12,55.92,56.09,340170.0,51.6568,51.8415,51.6568,51.8138,340170.0
2021-11-09 09:35:00,56.09,56.16,56.05,56.12,70040.0,51.8138,51.8785,51.7768,51.8415,70040.0
2021-11-09 09:40:00,56.16,56.19,56.1,56.1,139390.0,51.8785,51.9062,51.823,51.823,139390.0
2021-11-09 09:45:00,56.1,56.15,55.93,55.93,97080.0,51.823,51.8692,51.666,51.666,97080.0
2021-11-09 09:50:00,55.95,55.97,55.81,55.84,87200.0,51.6845,51.7029,51.5551,51.5829,87200.0
2021-11-09 09:55:00,55.87,55.94,55.68,55.74,164930.0,51.6106,51.6752,51.4351,51.4905,164930.0
2021-11-09 10:00:00,55.75,55.85,55.61,55.73,142310.0,51.4997,51.5921,51.3704,51.4812,142310.0
2021-11-09 10:05:00,55.71,55.81,55.71,55.73,131520.0,51.4628,51.5551,51.4628,51.4812,131520.0
2021-11-09 10:10:00,55.71,55.8,55.69,55.77,200990.0,51.4628,51.5459,51.4443,51.5182,200990.0
2021-11-09 10:15:00,55.76,55.76,55.6,55.66,115630.0,51.509,51.509,51.3612,51.4166,115630.0
2021-11-09 10:20:00,55.67,55.75,55.66,55.7,36560.0,51.4258,51.4997,51.4166,51.4535,36560.0
2021-11-09 10:25:00,55.73,55.82,55.73,55.8,64620.0,51.4812,51.5644,51.4812,51.5459,64620.0
2021-11-09 10:30:00,55.79,55.82,55.77,55.8,174780.0,51.5367,51.5644,51.5182,51.5459,174780.0
2021-11-09 10:35:00,55.8,55.82,55.73,55.79,84930.0,51.5459,51.5644,51.4812,51.5367,84930.0
2021-11-09 10:40:00,55.79,55.83,55.77,55.8,211170.0,51.5367,51.5736,51.5182,51.5459,211170.0
2021-11-09 10:45:00,55.8,55.83,55.79,55.83,15000.0,51.5459,51.5736,51.5367,51.5736,15000.0
2021-11-09 10:50:00,55.76,55.8,55.72,55.77,37790.0,51.509,51.5459,51.472,51.5182,37790.0
2021-11-09 10:55:00,55.8,55.8,55.73,55.77,51720.0,51.5459,51.5459,51.4812,51.5182,51720.0
2021-11-09 11:00:00,55.8,55.86,55.78,55.85,434770.0,51.5459,51.6013,51.5274,51.5921,434770.0
2021-11-09 11:05:00,55.86,56.03,55.84,56.03,256210.0,51.6013,51.7584,51.5829,51.7584,256210.0
2021-11-09 11:10:00,56.02,56.02,55.77,55.85,230640.0,51.7491,51.7491,51.5182,51.5921,230640.0
2021-11-09 11:15:00,55.86,55.97,55.86,55.97,196000.0,51.6013,51.7029,51.6013,51.7029,196000.0
2021-11-09 11:20:00,55.97,55.98,55.94,55.94,53100.0,51.7029,51.7122,51.6752,51.6752,53100.0
2021-11-09 11:25:00,55.95,56.0,55.93,55.99,66880.0,51.6845,51.7307,51.666,51.7214,66880.0
2021-11-09 11:30:00,55.98,56.07,55.97,55.99,54050.0,51.7122,51.7953,51.7029,51.7214,54050.0
2021-11-09 11:35:00,56.01,56.05,55.97,55.97,19260.0,51.7399,51.7768,51.7029,51.7029,19260.0
2021-11-09 11:40:00,55.96,56.08,55.96,56.06,50050.0,51.6937,51.8046,51.6937,51.7861,50050.0
2021-11-09 11:45:00,56.07,56.12,56.04,56.1,48280.0,51.7953,51.8415,51.7676,51.823,48280.0
2021-11-09 11:50:00,56.08,56.1,56.04,56.05,29260.0,51.8046,51.823,51.7676,51.7768,29260.0
2021-11-09 11:55:00,56.01,56.04,55.99,55.99,18980.0,51.7399,51.7676,51.7214,51.7214,18980.0
2021-11-09 12:00:00,55.99,56.0,55.92,55.92,49000.0,51.7214,51.7307,51.6568,51.6568,49000.0
2021-11-09 12:05:00,55.89,55.96,55.88,55.95,25100.0,51.629,51.6937,51.6198,51.6845,25100.0
2021-11-09 12:10:00,55.99,56.04,55.97,56.0,76580.0,51.7214,51.7676,51.7029,51.7307,76580.0
2021-11-09 12:15:00,56.02,56.02,55.87,55.88,129450.0,51.7491,51.7491,51.6106,51.6198,129450.0
2021-11-09 12:20:00,55.87,55.92,55.82,55.88,73360.0,51.6106,51.6568,51.5644,51.6198,73360.0
2021-11-09 12:25:00,55.9,55.91,55.76,55.79,41560.0,51.6383,51.6475,51.509,51.5367,41560.0
2021-11-09 12:30:00,55.81,55.96,55.79,55.87,98780.0,51.5551,51.6937,51.5367,51.6106,98780.0
2021-11-09 12:35:00,55.86,55.9,55.83,55.83,33400.0,51.6013,51.6383,51.5736,51.5736,33400.0
2021-11-09 12:40:00,55.79,55.83,55.7,55.75,84780.0,51.5367,51.5736,51.4535,51.4997,84780.0
2021-11-09 12:45:00,55.74,55.77,55.7,55.74,26910.0,51.4905,51.5182,51.4535,51.4905,26910.0
2021-11-09 12:50:00,55.74,55.8,55.7,55.7,42690.0,51.4905,51.5459,51.4535,51.4535,42690.0
2021-11-09 12:55:00,55.71,55.77,55.68,55.68,66560.0,51.4628,51.5182,51.4351,51.4351,66560.0
2021-11-09 13:00:00,55.7,55.8,55.69,55.78,26000.0,51.4535,51.5459,51.4443,51.5274,26000.0
2021-11-09 13:05:00,55.79,55.8,55.75,55.76,15500.0,51.5367,51.5459,51.4997,51.509,15500.0
2021-11-09 13:10:00,55.73,55.74,55.69,55.71,18740.0,51.4812,51.4905,51.4443,51.4628,18740.0
2021-11-09 13:15:00,55.73,55.75,55.69,55.74,43290.0,51.4812,51.4997,51.4443,51.4905,43290.0
2021-11-09 13:20:00,55.74,55.75,55.69,55.69,23920.0,51.4905,51.4997,51.4443,51.4443,23920.0
2021-11-09 13:25:00,55.7,55.71,55.51,55.55,90340.0,51.4535,51.4628,51.278,51.315,90340.0
2021-11-09 13:30:00,55.54,55.66,55.54,55.66,46380.0,51.3057,51.4166,51.3057,51.4166,46380.0
2021-11-09 13:35:00,55.67,55.67,55.62,55.64,23000.0,51.4258,51.4258,51.3796,51.3981,23000.0
2021-11-09 13:40:00,55.62,55.65,55.59,55.59,26800.0,51.3796,51.4073,51.3519,51.3519,26800.0
2021-11-09 13:45:00,55.6,55.64,55.53,55.56,54830.0,51.3612,51.3981,51.2965,51.3242,54830.0
2021-11-09 13:50:00,55.54,55.63,55.54,55.56,42710.0,51.3057,51.3889,51.3057,51.3242,42710.0
2021-11-09 13:55:00,55.56,55.69,55.53,55.67,182030.0,51.3242,51.4443,51.2965,51.4258,182030.0
2021-11-09 14:00:00,55.65,55.66,55.6,55.62,92340.0,51.4073,51.4166,51.3612,51.3796,92340.0
2021-11-09 14:05:00,55.62,55.65,55.6,55.61,71080.0,51.3796,51.4073,51.3612,51.3704,71080.0
2021-11-09 14:10:00,55.6,55.63,55.56,55.6,70220.0,51.3612,51.3889,51.3242,51.3612,70220.0
2021-11-09 14:15:00,55.63,55.71,55.63,55.68,61500.0,51.3889,51.4628,51.3889,51.4351,61500.0
2021-11-09 14:20:00,55.67,55.76,55.66,55.71,22250.0,51.4258,51.509,51.4166,51.4628,22250.0
2021-11-09 14:25:00,55.7,55.7,55.67,55.67,25720.0,51.4535,51.4535,51.4258,51.4258,25720.0
2021-11-09 14:30:00,55.67,55.7,55.63,55.68,19540.0,51.4258,51.4535,51.3889,51.4351,19540.0
2021-11-09 14:35:00,55.69,55.72,55.69,55.72,33020.0,51.4443,51.472,51.4443,51.472,33020.0
2021-11-09 14:40:00,55.73,55.75,55.65,55.68,37020.0,51.4812,51.4997,51.4073,51.4351,37020.0
2021-11-09 14:45:00,55.7,55.71,55.67,55.67,27360.0,51.4535,51.4628,51.4258,51.4258,27360.0
2021-11-09 14:50:00,55.67,55.71,55.65,55.71,18770.0,51.4258,51.4628,51.4073,51.4628,18770.0
2021-11-09 14:55:00,55.7,55.77,55.7,55.76,16000.0,51.4535,51.5182,51.4535,51.509,16000.0
2021-11-09 15:00:00,55.76,55.77,55.72,55.74,23420.0,51.509,51.5182,51.472,51.4905,23420.0
2021-11-09 15:05:00,55.79,55.8,55.75,55.78,17800.0,51.5367,51.5459,51.4997,51.5274,17800.0
2021-11-09 15:10:00,55.79,55.8,55.76,55.78,23740.0,51.5367,51.5459,51.509,51.5274,23740.0
2021-11-09 15:15:00,55.79,55.8,55.7,55.75,24980.0,51.5367,51.5459,51.4535,51.4997,24980.0
2021-11-09 15:20:00,55.76,55.83,55.75,55.83,41000.0,51.509,51.5736,51.4997,51.5736,41000.0
2021-11-09 15:25:00,55.81,55.82,55.77,55.81,34480.0,51.5551,51.5644,51.5182,51.5551,34480.0
2021-11-09 15:30:00,55.82,55.85,55.78,55.81,75260.0,51.5644,51.5921,51.5274,51.5551,75260.0
2021-11-09 15:35:00,55.8,55.86,55.77,55.86,94680.0,51.5459,51.6013,51.5182,51.6013,94680.0
2021-11-09 15:40:00,55.84,55.88,55.81,55.86,96510.0,51.5829,51.6198,51.5551,51.6013,96510.0
2021-11-09 15:45:00,55.88,55.88,55.82,55.84,67260.0,51.6198,51.6198,51.5644,51.5829,67260.0
2021-11-09 15:50:00,55.87,55.92,55.71,55.75,292680.0,51.6106,51.6568,51.4628,51.4997,292680.0
2021-11-09 15:55:00,55.76,55.82,55.75,55.78,532480.0,51.509,51.5644,51.4997,51.5274,532480.0
2021-11-10 09:30:00,55.43,55.75,55.15,55.75,467010.0,51.2041,51.4997,50.9455,51.4997,467010.0
2021-11-10 09:35:00,55.69,55.94,55.68,55.76,67450.0,51.4443,51.6752,51.4351,51.509,67450.0
2021-11-10 09:40:00,55.77,55.81,55.7,55.77,69480.0,51.5182,51.5551,51.4535,51.5182,69480.0
2021-11-10 09:45:00,55.78,55.81,55.68,55.68,84440.0,51.5274,51.5551,51.4351,51.4351,84440.0
2021-11-10 09:50:00,55.67,55.74,55.62,55.74,80760.0,51.4258,51.4905,51.3796,51.4905,80760.0
2021-11-10 09:55:00,55.75,55.99,55.75,55.96,81260.0,51.4997,51.7214,51.4997,51.6937,81260.0
2021-11-10 10:00:00,55.96,55.96,55.86,55.91,58470.0,51.6937,51.6937,51.6013,51.6475,58470.0
2021-11-10 10:05:00,55.91,56.0,55.88,55.98,106430.0,51.6475,51.7307,51.6198,51.7122,106430.0
2021-11-10 10:10:00,55.94,55.97,55.9,55.96,25940.0,51.6752,51.7029,51.6383,51.6937,25940.0
2021-11-10 10:15:00,55.98,56.03,55.96,56.03,53710.0,51.7122,51.7584,51.6937,51.7584,53710.0
2021-11-10 10:20:00,56.04,56.09,55.96,55.97,44870.0,51.7676,51.8138,51.6937,51.7029,44870.0
2021-11-10 10:25:00,56.0,56.05,55.91,55.95,125870.0,51.7307,51.7768,51.6475,51.6845,125870.0
2021-11-10 10:30:00,55.98,56.02,55.87,55.89,39830.0,51.7122,51.7491,51.6106,51.629,39830.0
2021-11-10 10:35:00,55.9,56.02,55.9,56.02,72830.0,51.6383,51.7491,51.6383,51.7491,72830.0
2021-11-10 10:40:00,56.04,56.04,55.93,55.99,40570.0,51.7676,51.7676,51.666,51.7214,40570.0
2021-11-10 10:45:00,55.98,56.03,55.97,55.99,36300.0,51.7122,51.7584,51.7029,51.7214,36300.0
2021-11-10 10:50:00,55.97,56.05,55.94,56.0,46000.0,51.7029,51.7768,51.6752,51.7307,46000.0
2021-11-10 10:55:00,55.99,55.99,55.88,55.9,50450.0,51.7214,51.7214,51.6198,51.6383,50450.0
2021-11-10 11:00:00,55.88,55.96,55.88,55.94,39450.0,51.6198,51.6937,51.6198,51.6752,39450.0
2021-11-10 11:05:00,55.95,55.95,55.88,55.94,23250.0,51.6845,51.6845,51.6198,51.6752,23250.0
2021-11-10 11:10:00,55.92,55.98,55.89,55.91,66860.0,51.6568,51.7122,51.629,51.6475,66860.0
2021-11-10 11:15:00,55.9,55.95,55.87,55.88,145670.0,51.6383,51.6845,51.6106,51.6198,145670.0
2021-11-10 11:20:00,55.89,55.92,55.88,55.89,88360.0,51.629,51.6568,51.6198,51.629,88360.0
2021-11-10 11:25:00,55.89,55.91,55.86,55.88,283040.0,51.629,51.6475,51.6013,51.6198,283040.0
2021-11-10 11:30:00,55.87,55.9,55.75,55.79,102460.0,51.6106,51.6383,51.4997,51.5367,102460.0
2021-11-10 11:35:00,55.79,55.8,55.71,55.71,58830.0,51.5367,51.5459,51.4628,51.4628,58830.0
2021-11-10 11:40:00,55.68,55.72,55.6,55.62,28580.0,51.4351,51.472,51.3612,51.3796,28580.0
2021-11-10 11:45:00,55.62,55.74,55.62,55.74,18670.0,51.3796,51.4905,51.3796,51.4905,18670.0
2021-11-10 11:50:00,55.73,55.75,55.69,55.74,26910.0,51.4812,51.4997,51.4443,51.4905,26910.0
2021-11-10 11:55:00,55.73,55.77,55.68,55.75,37470.0,51.4812,51.5182,51.4351,51.4997,37470.0
2021-11-10 12:00:00,55.74,55.75,55.65,55.67,30260.0,51.4905,51.4997,51.4073,51.4258,30260.0
2021-11-10 12:05:00,55.66,55.67,55.56,55.6,53590.0,51.4166,51.4258,51.3242,51.3612,53590.0
2021-11-10 12:10:00,55.61,55.61,55.54,55.54,24590.0,51.3704,51.3704,51.3057,51.3057,24590.0
2021-11-10 12:15:00,55.57,55.59,55.53,55.56,38130.0,51.3334,51.3519,51.2965,51.3242,38130.0
2021-11-10 12:20:00,55.56,55.59,55.53,55.59,20160.0,51.3242,51.3519,51.2965,51.3519,20160.0
2021-11-10 12:25:00,55.57,55.57,55.51,55.54,36830.0,51.3334,51.3334,51.278,51.3057,36830.0
2021-11-10 12:30:00,55.55,55.55,55.49,55.52,29330.0,51.315,51.315,51.2595,51.2873,29330.0
2021-11-10 12:35:00,55.55,55.55,55.28,55.29,167130.0,51.315,51.315,51.0655,51.0748,167130.0
2021-11-10 12:40:00,55.3,55.39,55.27,55.34,105930.0,51.084,51.1672,51.0563,51.121,105930.0
2021-11-10 12:45:00,55.36,55.45,55.34,55.44,37750.0,51.1394,51.2226,51.121,51.2133,37750.0
2021-11-10 12:50:00,55.45,55.58,55.45,55.46,157760.0,51.2226,51.3427,51.2226,51.2318,157760.0
2021-11-10 12:55:00,55.48,55.52,55.48,55.52,21210.0,51.2503,51.2873,51.2503,51.2873,21210.0
2021-11-10 13:00:00,55.52,55.55,55.32,55.34,57310.0,51.2873,51.315,51.1025,51.121,57310.0
2021-11-10 13:05:00,55.31,55.38,55.26,55.35,21850.0,51.0933,51.1579,51.0471,51.1302,21850.0
2021-11-10 13:10:00,55.34,55.35,55.2,55.21,21290.0,51.121,51.1302,50.9916,51.0009,21290.0
2021-11-10 13:15:00,55.22,55.41,55.19,55.36,67230.0,51.0101,51.1856,50.9824,51.1394,67230.0
2021-11-10 13:20:00,55.38,55.38,55.34,55.36,51810.0,51.1579,51.1579,51.121,51.1394,51810.0
2021-11-10 13:25:00,55.37,55.44,55.35,55.39,87490.0,51.1487,51.2133,51.1302,51.1672,87490.0
2021-11-10 13:30:00,55.39,55.46,55.35,55.42,93570.0,51.1672,51.2318,51.1302,51.1949,93570.0
2021-11-10 13:35:00,55.41,55.43,55.31,55.31,36570.0,51.1856,51.2041,51.0933,51.0933,36570.0
2021-11-10 13:40:00,55.34,55.35,55.25,55.25,46990.0,51.121,51.1302,51.0378,51.0378,46990.0
2021-11-10 13:45:00,55.26,55.28,55.19,55.25,56870.0,51.0471,51.0655,50.9824,51.0378,56870.0
2021-11-10 13:50:00,55.24,55.26,55.1,55.14,80040.0,51.0286,51.0471,50.8993,50.9362,80040.0
2021-11-10 13:55:00,55.14,55.21,55.14,55.19,83070.0,50.9362,51.0009,50.9362,50.9824,83070.0
2021-11-10 14:00:00,55.16,55.25,55.16,55.21,116640.0,50.9547,51.0378,50.9547,51.0009,116640.0
2021-11-10 14:05:00,55.21,55.27,55.2,55.26,34570.0,51.0009,51.0563,50.9916,51.0471,34570.0
2021-11-10 14:10:00,55.26,55.28,55.22,55.22,62220.0,51.0471,51.0655,51.0101,51.0101,62220.0
2021-11-10 14:15:00,55.2,55.28,55.2,55.23,39530.0,50.9916,51.0655,50.9916,51.0194,39530.0
2021-11-10 14:20:00,55.24,55.27,55.15,55.18,40090.0,51.0286,51.0563,50.9455,50.9732,40090.0
2021-11-10 14:25:00,55.19,55.21,55.06,55.06,63870.0,50.9824,51.0009,50.8623,50.8623,63870.0
2021-11-10 14:30:00,55.04,55.12,55.04,55.1,33540.0,50.8438,50.9177,50.8438,50.8993,33540.0
2021-11-10 14:35:00,55.07,55.11,54.94,54.96,55950.0,50.8716,50.9085,50.7515,50.7699,55950.0
2021-11-10 14:40:00,54.98,55.0,54.89,54.95,46480.0,50.7884,50.8069,50.7053,50.7607,46480.0
2021-11-10 14:45:00,54.94,55.03,54.92,55.0,80720.0,50.7515,50.8346,50.733,50.8069,80720.0
2021-11-10 14:50:00,54.96,55.02,54.91,54.91,102620.0,50.7699,50.8254,50.7238,50.7238,102620.0
2021-11-10 14:55:00,54.93,54.94,54.87,54.87,36030.0,50.7422,50.7515,50.6868,50.6868,36030.0
2021-11-10 15:00:00,54.87,54.93,54.82,54.83,92630.0,50.6868,50.7422,50.6406,50.6499,92630.0
2021-11-10 15:05:00,54.81,54.99,54.81,54.95,145850.0,50.6314,50.7977,50.6314,50.7607,145850.0
2021-11-10 15:10:00,54.93,54.97,54.85,54.92,139850.0,50.7422,50.7792,50.6683,50.733,139850.0
2021-11-10 15:15:00,54.91,55.02,54.89,54.95,112610.0,50.7238,50.8254,50.7053,50.7607,112610.0
2021-11-10 15:20:00,54.95,54.98,54.85,54.9,145220.0,50.7607,50.7884,50.6683,50.7145,145220.0
2021-11-10 15:25:00,54.9,54.92,54.82,54.84,143750.0,50.7145,50.733,50.6406,50.6591,143750.0
2021-11-10 15:30:00,54.85,54.95,54.83,54.83,223300.0,50.6683,50.7607,50.6499,50.6499,223300.0
2021-11-10 15:35:00,54.82,54.86,54.8,54.82,140730.0,50.6406,50.6776,50.6221,50.6406,140730.0
2021-11-10 15:40:00,54.84,54.91,54.81,54.83,95560.0,50.6591,50.7238,50.6314,50.6499,95560.0
2021-11-10 15:45:00,54.83,54.9,54.82,54.85,183660.0,50.6499,50.7145,50.6406,50.6683,183660.0
2021-11-10 15:50:00,54.87,55.05,54.86,54.91,565360.0,50.6868,50.8531,50.6776,50.7238,565360.0
2021-11-10 15:55:00,54.91,54.97,54.85,54.88,722520.0,50.7238,50.7792,50.6683,50.696,722520.0
2021-11-11 09:30:00,55.28,55.31,54.88,54.88,209070.0,51.0655,51.0933,50.696,50.696,209070.0
2021-11-11 09:35:00,55.01,55.14,54.96,54.96,75360.0,50.8161,50.9362,50.7699,50.7699,75360.0
2021-11-11 09:40:00,54.96,55.1,54.96,55.05,64650.0,50.7699,50.8993,50.7699,50.8531,64650.0
2021-11-11 09:45:00,55.03,55.22,55.02,55.21,52670.0,50.8346,51.0101,50.8254,51.0009,52670.0
2021-11-11 09:50:00,55.19,55.32,55.19,55.31,92620.0,50.9824,51.1025,50.9824,51.0933,92620.0
2021-11-11 09:55:00,55.3,55.41,55.28,55.41,110200.0,51.084,51.1856,51.0655,51.1856,110200.0
2021-11-11 10:00:00,55.45,55.5,55.29,55.35,117050.0,51.2226,51.2688,51.0748,51.1302,117050.0
2021-11-11 10:05:00,55.38,55.42,55.3,55.34,147780.0,51.1579,51.1949,51.084,51.121,147780.0
2021-11-11 10:10:00,55.35,55.36,55.27,55.31,181880.0,51.1302,51.1394,51.0563,51.0933,181880.0
2021-11-11 10:15:00,55.35,55.36,55.27,55.35,69330.0,51.1302,51.1394,51.0563,51.1302,69330.0
2021-11-11 10:20:00,55.36,55.36,55.26,55.28,18580.0,51.1394,51.1394,51.0471,51.0655,18580.0
2021-11-11 10:25:00,55.26,55.32,55.22,55.23,13740.0,51.0471,51.1025,51.0101,51.0194,13740.0
2021-11-11 10:30:00,55.18,55.23,55.1,55.21,62880.0,50.9732,51.0194,50.8993,51.0009,62880.0
2021-11-11 10:35:00,55.24,55.34,55.24,55.34,28910.0,51.0286,51.121,51.0286,51.121,28910.0
2021-11-11 10:40:00,55.34,55.41,55.33,55.37,43670.0,51.121,51.1856,51.1117,51.1487,43670.0
2021-11-11 10:45:00,55.39,55.41,55.31,55.32,123160.0,51.1672,51.1856,51.0933,51.1025,123160.0
2021-11-11 10:50:00,55.34,55.36,55.28,55.28,40370.0,51.121,51.1394,51.0655,51.0655,40370.0
2021-11-11 10:55:00,55.27,55.29,55.23,55.26,16500.0,51.0563,51.0748,51.0194,51.0471,16500.0
2021-11-11 11:00:00,55.25,55.33,55.23,55.23,33470.0,51.0378,51.1117,51.0194,51.0194,33470.0
2021-11-11 11:05:00,55.24,55.24,55.18,55.2,41170.0,51.0286,51.0286,50.9732,50.9916,41170.0
2021-11-11 11:10:00,55.24,55.29,55.23,55.29,25220.0,51.0286,51.0748,51.0194,51.0748,25220.0
2021-11-11 11:15:00,55.29,55.29,55.27,55.27,15150.0,51.0748,51.0748,51.0563,51.0563,15150.0
2021-11-11 11:20:00,55.29,55.31,55.26,55.28,30830.0,51.0748,51.0933,51.0471,51.0655,30830.0
2021-11-11 11:25:00,55.29,55.31,55.27,55.3,23000.0,51.0748,51.0933,51.0563,51.084,23000.0
2021-11-11 11:30:00,55.31,55.33,55.29,55.33,60640.0,51.0933,51.1117,51.0748,51.1117,60640.0
2021-11-11 11:35:00,55.34,55.41,55.34,55.4,13210.0,51.121,51.1856,51.121,51.1764,13210.0
2021-11-11 11:40:00,55.41,55.41,55.37,55.37,13000.0,51.1856,51.1856,51.1487,51.1487,13000.0
2021-11-11 11:45:00,55.36,55.36,55.26,55.29,24390.0,51.1394,51.1394,51.0471,51.0748,24390.0
2021-11-11 11:50:00,55.31,55.31,55.29,55.29,9530.0,51.0933,51.0933,51.0748,51.0748,9530.0
2021-11-11 11:55:00,55.3,55.35,55.3,55.33,8000.0,51.084,51.1302,51.084,51.1117,8000.0
2021-11-11 12:00:00,55.34,55.34,55.22,55.22,17090.0,51.121,51.121,51.0101,51.0101,17090.0
2021-11-11 12:05:00,55.25,55.25,55.18,55.21,53030.0,51.0378,51.0378,50.9732,51.0009,53030.0
2021-11-11 12:10:00,55.19,55.24,55.19,55.21,24000.0,50.9824,51.0286,50.9824,51.0009,24000.0
2021-11-11 12:15:00,55.22,55.22,55.18,55.2,32000.0,51.0101,51.0101,50.9732,50.9916,32000.0
2021-11-11 12:20:00,55.22,55.29,55.22,55.26,41380.0,51.0101,51.0748,51.0101,51.0471,41380.0
2021-11-11 12:25:00,55.24,55.28,55.24,55.27,15170.0,51.0286,51.0655,51.0286,51.0563,15170.0
2021-11-11 12:30:00,55.27,55.32,55.27,55.32,8000.0,51.0563,51.1025,51.0563,51.1025,8000.0
2021-11-11 12:35:00,55.33,55.38,55.33,55.38,193400.0,51.1117,51.1579,51.1117,51.1579,193400.0
2021-11-11 12:40:00,55.37,55.43,55.36,55.43,406970.0,51.1487,51.2041,51.1394,51.2041,406970.0
2021-11-11 12:45:00,55.42,55.45,55.39,55.41,16000.0,51.1949,51.2226,51.1672,51.1856,16000.0
2021-11-11 12:50:00,55.39,55.42,55.38,55.41,9000.0,51.1672,51.1949,51.1579,51.1856,9000.0
2021-11-11 12:55:00,55.42,55.43,55.39,55.39,104920.0,51.1949,51.2041,51.1672,51.1672,104920.0
2021-11-11 13:00:00,55.39,55.4,55.35,55.4,20150.0,51.1672,51.1764,51.1302,51.1764,20150.0
2021-11-11 13:05:00,55.4,55.41,55.36,55.38,114000.0,51.1764,51.1856,51.1394,51.1579,114000.0
2021-11-11 13:10:00,55.39,55.42,55.39,55.41,13600.0,51.1672,51.1949,51.1672,51.1856,13600.0
2021-11-11 13:15:00,55.4,55.41,55.36,55.36,106270.0,51.1764,51.1856,51.1394,51.1394,106270.0
2021-11-11 13:20:00,55.37,55.39,55.26,55.28,85560.0,51.1487,51.1672,51.0471,51.0655,85560.0
2021-11-11 13:25:00,55.29,55.32,55.28,55.31,121980.0,51.0748,51.1025,51.0655,51.0933,121980.0
2021-11-11 13:30:00,55.3,55.35,55.3,55.35,17990.0,51.084,51.1302,51.084,51.1302,17990.0
2021-11-11 13:35:00,55.36,55.38,55.3,55.31,42000.0,51.1394,51.1579,51.084,51.0933,42000.0
2021-11-11 13:40:00,55.31,55.34,55.3,55.33,16200.0,51.0933,51.121,51.084,51.1117,16200.0
2021-11-11 13:45:00,55.33,55.39,55.33,55.39,66000.0,51.1117,51.1672,51.1117,51.1672,66000.0
2021-11-11 13:50:00,55.41,55.42,55.39,55.42,39000.0,51.1856,51.1949,51.1672,51.1949,39000.0
2021-11-11 13:55:00,55.43,55.45,55.4,55.45,32020.0,51.2041,51.2226,51.1764,51.2226,32020.0
2021-11-11 14:00:00,55.41,55.45,55.4,55.45,33220.0,51.1856,51.2226,51.1764,51.2226,33220.0
2021-11-11 14:05:00,55.44,55.46,55.42,55.45,40260.0,51.2133,51.2318,51.1949,51.2226,40260.0
2021-11-11 14:10:00,55.46,55.49,55.46,55.47,176070.0,51.2318,51.2595,51.2318,51.2411,176070.0
2021-11-11 14:15:00,55.44,55.45,55.42,55.43,12000.0,51.2133,51.2226,51.1949,51.2041,12000.0
2021-11-11 14:20:00,55.41,55.42,55.41,55.41,6000.0,51.1856,51.1949,51.1856,51.1856,6000.0
2021-11-11 14:25:00,55.41,55.43,55.37,55.37,53730.0,51.1856,51.2041,51.1487,51.1487,53730.0
2021-11-11 14:30:00,55.38,55.38,55.34,55.35,26420.0,51.1579,51.1579,51.121,51.1302,26420.0
2021-11-11 14:35:00,55.36,55.37,55.36,55.36,11700.0,51.1394,51.1487,51.1394,51.1394,11700.0
2021-11-11 14:40:00,55.38,55.38,55.33,55.33,11000.0,51.1579,51.1579,51.1117,51.1117,11000.0
2021-11-11 14:45:00,55.32,55.33,55.31,55.32,6180.0,51.1025,51.1117,51.0933,51.1025,6180.0
2021-11-11 14:50:00,55.27,55.32,55.27,55.28,67770.0,51.0563,51.1025,51.0563,51.0655,67770.0
2021-11-11 14:55:00,55.28,55.29,55.25,55.27,13000.0,51.0655,51.0748,51.0378,51.0563,13000.0
2021-11-11 15:00:00,55.26,55.29,55.22,55.22,12920.0,51.0471,51.0748,51.0101,51.0101,12920.0
2021-11-11 15:05:00,55.21,55.23,55.2,55.22,9000.0,51.0009,51.0194,50.9916,51.0101,9000.0
2021-11-11 15:10:00,55.21,55.21,55.15,55.17,70900.0,51.0009,51.0009,50.9455,50.9639,70900.0
2021-11-11 15:15:00,55.22,55.31,55.22,55.31,50890.0,51.0101,51.0933,51.0101,51.0933,50890.0
2021-11-11 15:20:00,55.29,55.33,55.27,55.31,203060.0,51.0748,51.1117,51.0563,51.0933,203060.0
2021-11-11 15:25:00,55.32,55.38,55.3,55.38,86060.0,51.1025,51.1579,51.084,51.1579,86060.0
2021-11-11 15:30:00,55.38,55.39,55.36,55.39,71440.0,51.1579,51.1672,51.1394,51.1672,71440.0
2021-11-11 15:35:00,55.4,55.42,55.33,55.37,30140.0,51.1764,51.1949,51.1117,51.1487,30140.0
2021-11-11 15:40:00,55.37,55.47,55.37,55.45,37060.0,51.1487,51.2411,51.1487,51.2226,37060.0
2021-11-11 15:45:00,55.45,55.48,55.43,55.46,71440.0,51.2226,51.2503,51.2041,51.2318,71440.0
2021-11-11 15:50:00,55.44,55.71,55.44,55.71,305130.0,51.2133,51.4628,51.2133,51.4628,305130.0
2021-11-11 15:55:00,55.69,55.69,55.52,55.54,684780.0,51.4443,51.4443,51.2873,51.3057,684780.0
2021-11-12 09:30:00,55.9,55.9,55.46,55.62,227090.0,51.6383,51.6383,51.2318,51.3796,227090.0
2021-11-12 09:35:00,55.67,55.79,55.61,55.76,47600.0,51.4258,51.5367,51.3704,51.509,47600.0
2021-11-12 09:40:00,55.76,55.95,55.76,55.95,57690.0,51.509,51.6845,51.509,51.6845,57690.0
2021-11-12 09:45:00,55.97,55.98,55.86,55.94,67400.0,51.7029,51.7122,51.6013,51.6752,67400.0
2021-11-12 09:50:00,55.89,55.91,55.74,55.74,35810.0,51.629,51.6475,51.4905,51.4905,35810.0
2021-11-12 09:55:00,55.73,55.74,55.66,55.66,65920.0,51.4812,51.4905,51.4166,51.4166,65920.0
2021-11-12 10:00:00,55.68,55.73,55.63,55.66,32250.0,51.4351,51.4812,51.3889,51.4166,32250.0
2021-11-12 10:05:00,55.63,55.69,55.63,55.64,33260.0,51.3889,51.4443,51.3889,51.3981,33260.0
2021-11-12 10:10:00,55.62,55.64,55.62,55.64,15100.0,51.3796,51.3981,51.3796,51.3981,15100.0
2021-11-12 10:15:00,55.71,55.74,55.67,55.74,36000.0,51.4628,51.4905,51.4258,51.4905,36000.0
2021-11-12 10:20:00,55.8,55.82,55.74,55.79,79290.0,51.5459,51.5644,51.4905,51.5367,79290.0
2021-11-12 10:25:00,55.81,55.81,55.71,55.73,42120.0,51.5551,51.5551,51.4628,51.4812,42120.0
2021-11-12 10:30:00,55.74,55.79,55.68,55.68,41110.0,51.4905,51.5367,51.4351,51.4351,41110.0
2021-11-12 10:35:00,55.68,55.8,55.68,55.77,43950.0,51.4351,51.5459,51.4351,51.5182,43950.0
2021-11-12 10:40:00,55.78,55.84,55.77,55.84,12020.0,51.5274,51.5829,51.5182,51.5829,12020.0
2021-11-12 10:45:00,55.82,55.9,55.82,55.88,19010.0,51.5644,51.6383,51.5644,51.6198,19010.0
2021-11-12 10:50:00,55.88,55.94,55.88,55.9,99870.0,51.6198,51.6752,51.6198,51.6383,99870.0
2021-11-12 10:55:00,55.9,55.96,55.89,55.96,12760.0,51.6383,51.6937,51.629,51.6937,12760.0
2021-11-12 11:00:00,56.0,56.12,56.0,56.04,138320.0,51.7307,51.8415,51.7307,51.7676,138320.0
2021-11-12 11:05:00,56.08,56.23,56.08,56.2,47230.0,51.8046,51.9431,51.8046,51.9154,47230.0
2021-11-12 11:10:00,56.19,56.19,56.13,56.14,44480.0,51.9062,51.9062,51.8507,51.86,44480.0
2021-11-12 11:15:00,56.17,56.34,56.17,56.34,33740.0,51.8877,52.0447,51.8877,52.0447,33740.0
2021-11-12 11:20:00,56.32,56.35,56.3,56.35,24000.0,52.0263,52.054,52.0078,52.054,24000.0
2021-11-12 11:25:00,56.32,56.36,56.28,56.36,30540.0,52.0263,52.0632,51.9893,52.0632,30540.0
2021-11-12 11:30:00,56.36,56.37,56.28,56.33,43920.0,52.0632,52.0724,51.9893,52.0355,43920.0
2021-11-12 11:35:00,56.33,56.35,56.29,56.33,53200.0,52.0355,52.054,51.9985,52.0355,53200.0
2021-11-12 11:40:00,56.34,56.38,56.32,56.34,46310.0,52.0447,52.0817,52.0263,52.0447,46310.0
2021-11-12 11:45:00,56.32,56.32,56.25,56.29,21040.0,52.0263,52.0263,51.9616,51.9985,21040.0
2021-11-12 11:50:00,56.29,56.37,56.29,56.37,32820.0,51.9985,52.0724,51.9985,52.0724,32820.0
2021-11-12 11:55:00,56.38,56.44,56.36,56.39,51420.0,52.0817,52.1371,52.0632,52.0909,51420.0
2021-11-12 12:00:00,56.39,56.42,56.33,56.33,17000.0,52.0909,52.1186,52.0355,52.0355,17000.0
2021-11-12 12:05:00,56.33,56.37,56.3,56.32,59420.0,52.0355,52.0724,52.0078,52.0263,59420.0
2021-11-12 12:10:00,56.31,56.34,56.3,56.34,14000.0,52.017,52.0447,52.0078,52.0447,14000.0
2021-11-12 12:15:00,56.35,56.37,56.33,56.36,25000.0,52.054,52.0724,52.0355,52.0632,25000.0
2021-11-12 12:20:00,56.35,56.38,56.33,56.34,35230.0,52.054,52.0817,52.0355,52.0447,35230.0
2021-11-12 12:25:00,56.33,56.33,56.27,56.3,74960.0,52.0355,52.0355,51.9801,52.0078,74960.0
2021-11-12 12:30:00,56.27,56.3,56.24,56.25,110260.0,51.9801,52.0078,51.9524,51.9616,110260.0
2021-11-12 12:35:00,56.26,56.28,56.26,56.26,9080.0,51.9708,51.9893,51.9708,51.9708,9080.0
2021-11-12 12:40:00,56.26,56.3,56.25,56.28,18830.0,51.9708,52.0078,51.9616,51.9893,18830.0
2021-11-12 12:45:00,56.28,56.33,56.28,56.3,25770.0,51.9893,52.0355,51.9893,52.0078,25770.0
2021-11-12 12:50:00,56.27,56.35,56.26,56.35,27000.0,51.9801,52.054,51.9708,52.054,27000.0
2021-11-12 12:55:00,56.36,56.38,56.33,56.35,67970.0,52.0632,52.0817,52.0355,52.054,67970.0
2021-11-12 13:00:00,56.35,56.42,56.35,56.42,56360.0,52.054,52.1186,52.054,52.1186,56360.0
2021-11-12 13:05:00,56.44,56.44,56.37,56.42,84310.0,52.1371,52.1371,52.0724,52.1186,84310.0
2021-11-12 13:10:00,56.45,56.47,56.45,56.47,19190.0,52.1463,52.1648,52.1463,52.1648,19190.0
2021-11-12 13:15:00,56.46,56.5,56.46,56.49,95950.0,52.1556,52.1925,52.1556,52.1833,95950.0
2021-11-12 13:20:00,56.48,56.55,56.48,56.55,68940.0,52.1741,52.2387,52.1741,52.2387,68940.0
2021-11-12 13:25:00,56.53,56.55,56.48,56.51,88140.0,52.2202,52.2387,52.1741,52.2018,88140.0
2021-11-12 13:30:00,56.5,56.58,56.5,56.58,36000.0,52.1925,52.2664,52.1925,52.2664,36000.0
2021-11-12 13:35:00,56.57,56.57,56.52,56.52,109270.0,52.2572,52.2572,52.211,52.211,109270.0
2021-11-12 13:40:00,56.52,56.52,56.5,56.5,31530.0,52.211,52.211,52.1925,52.1925,31530.0
2021-11-12 13:45:00,56.49,56.49,56.44,56.44,14190.0,52.1833,52.1833,52.1371,52.1371,14190.0
2021-11-12 13:50:00,56.44,56.47,56.38,56.4,136140.0,52.1371,52.1648,52.0817,52.1002,136140.0
2021-11-12 13:55:00,56.43,56.5,56.43,56.5,106860.0,52.1279,52.1925,52.1279,52.1925,106860.0
2021-11-12 14:00:00,56.49,56.49,56.42,56.42,36580.0,52.1833,52.1833,52.1186,52.1186,36580.0
2021-11-12 14:05:00,56.41,56.43,56.41,56.43,5480.0,52.1094,52.1279,52.1094,52.1279,5480.0
2021-11-12 14:10:00,56.45,56.48,56.44,56.46,43000.0,52.1463,52.1741,52.1371,52.1556,43000.0
2021-11-12 14:15:00,56.46,56.48,56.43,56.43,27760.0,52.1556,52.1741,52.1279,52.1279,27760.0
2021-11-12 14:20:00,56.44,56.45,56.42,56.45,13710.0,52.1371,52.1463,52.1186,52.1463,13710.0
2021-11-12 14:25:00,56.47,56.48,56.43,56.46,47620.0,52.1648,52.1741,52.1279,52.1556,47620.0
2021-11-12 14:30:00,56.45,56.5,56.45,56.49,47560.0,52.1463,52.1925,52.1463,52.1833,47560.0
2021-11-12 14:35:00,56.48,56.5,56.46,56.47,43030.0,52.1741,52.1925,52.1556,52.1648,43030.0
2021-11-12 14:40:00,56.46,56.51,56.46,56.51,35350.0,52.1556,52.2018,52.1556,52.2018,35350.0
2021-11-12 14:45:00,56.54,56.56,56.52,56.52,27310.0,52.2295,52.248,52.211,52.211,27310.0
2021-11-12 14:50:00,56.53,56.53,56.46,56.47,23760.0,52.2202,52.2202,52.1556,52.1648,23760.0
2021-11-12 14:55:00,56.46,56.48,56.41,56.43,22000.0,52.1556,52.1741,52.1094,52.1279,22000.0
2021-11-12 15:00:00,56.4,56.4,56.34,56.36,47720.0,52.1002,52.1002,52.0447,52.0632,47720.0
2021-11-12 15:05:00,56.35,56.35,56.32,56.34,34550.0,52.054,52.054,52.0263,52.0447,34550.0
2021-11-12 15:10:00,56.33,56.36,56.32,56.35,49670.0,52.0355,52.0632,52.0263,52.054,49670.0
2021-11-12 15:15:00,56.37,56.38,56.35,56.38,11390.0,52.0724,52.0817,52.054,52.0817,11390.0
2021-11-12 15:20:00,56.39,56.42,56.38,56.38,34520.0,52.0909,52.1186,52.0817,52.0817,34520.0
2021-11-12 15:25:00,56.4,56.4,56.36,56.38,45390.0,52.1002,52.1002,52.0632,52.0817,45390.0
2021-11-12 15:30:00,56.38,56.41,56.38,56.39,96610.0,52.0817,52.1094,52.0817,52.0909,96610.0
2021-11-12 15:35:00,56.4,56.41,56.37,56.37,78950.0,52.1002,52.1094,52.0724,52.0724,78950.0
2021-11-12 15:40:00,56.38,56.38,56.28,56.29,167820.0,52.0817,52.0817,51.9893,51.9985,167820.0
2021-11-12 15:45:00,56.29,56.3,56.25,56.25,162530.0,51.9985,52.0078,51.9616,51.9616,162530.0
2021-11-12 15:50:00,56.26,56.36,56.26,56.32,322920.0,51.9708,52.0632,51.9708,52.0263,322920.0
2021-11-12 15:55:00,56.32,56.36,56.3,56.32,634670.0,52.0263,52.0632,52.0078,52.0263,634670.0
2021-11-15 09:30:00,56.82,56.82,56.24,56.45,404880.0,52.4881,52.4881,51.9524,52.1463,404880.0
2021-11-15 09:35:00,56.46,56.46,56.07,56.15,86110.0,52.1556,52.1556,51.7953,51.8692,86110.0
2021-11-15 09:40:00,56.15,56.26,56.15,56.2,50660.0,51.8692,51.9708,51.8692,51.9154,50660.0
2021-11-15 09:45:00,56.21,56.31,56.19,56.2,40620.0,51.9246,52.017,51.9062,51.9154,40620.0
2021-11-15 09:50:00,56.2,56.22,56.03,56.17,91570.0,51.9154,51.9339,51.7584,51.8877,91570.0
2021-11-15 09:55:00,56.19,56.38,56.19,56.3,114300.0,51.9062,52.0817,51.9062,52.0078,114300.0
2021-11-15 10:00:00,56.32,56.35,56.23,56.35,184630.0,52.0263,52.054,51.9431,52.054,184630.0
2021-11-15 10:05:00,56.35,56.36,56.28,56.33,75220.0,52.054,52.0632,51.9893,52.0355,75220.0
2021-11-15 10:10:00,56.31,56.44,56.27,56.37,66960.0,52.017,52.1371,51.9801,52.0724,66960.0
2021-11-15 10:15:00,56.34,56.44,56.3,56.3,56880.0,52.0447,52.1371,52.0078,52.0078,56880.0
2021-11-15 10:20:00,56.3,56.43,56.3,56.39,88540.0,52.0078,52.1279,52.0078,52.0909,88540.0
2021-11-15 10:25:00,56.41,56.45,56.33,56.36,80580.0,52.1094,52.1463,52.0355,52.0632,80580.0
2021-11-15 10:30:00,56.33,56.35,56.29,56.31,79730.0,52.0355,52.054,51.9985,52.017,79730.0
2021-11-15 10:35:00,56.33,56.4,56.33,56.34,39120.0,52.0355,52.1002,52.0355,52.0447,39120.0
2021-11-15 10:40:00,56.37,56.41,56.34,56.4,51000.0,52.0724,52.1094,52.0447,52.1002,51000.0
2021-11-15 10:45:00,56.4,56.44,56.4,56.43,50700.0,52.1002,52.1371,52.1002,52.1279,50700.0
2021-11-15 10:50:00,56.44,56.48,56.42,56.44,131530.0,52.1371,52.1741,52.1186,52.1371,131530.0
2021-11-15 10:55:00,56.44,56.46,56.34,56.35,180260.0,52.1371,52.1556,52.0447,52.054,180260.0
2021-11-15 11:00:00,56.37,56.37,56.31,56.32,63030.0,52.0724,52.0724,52.017,52.0263,63030.0
2021-11-15 11:05:00,56.32,56.4,56.31,56.39,57970.0,52.0263,52.1002,52.017,52.0909,57970.0
2021-11-15 11:10:00,56.39,56.48,56.39,56.47,47520.0,52.0909,52.1741,52.0909,52.1648,47520.0
2021-11-15 11:15:00,56.47,56.47,56.39,56.41,66410.0,52.1648,52.1648,52.0909,52.1094,66410.0
2021-11-15 11:20:00,56.41,56.42,56.39,56.41,33470.0,52.1094,52.1186,52.0909,52.1094,33470.0
2021-11-15 11:25:00,56.4,56.42,56.35,56.39,44200.0,52.1002,52.1186,52.054,52.0909,44200.0
2021-11-15 11:30:00,56.39,56.42,56.35,56.37,61510.0,52.0909,52.1186,52.054,52.0724,61510.0
2021-11-15 11:35:00,56.39,56.43,56.39,56.41,37410.0,52.0909,52.1279,52.0909,52.1094,37410.0
2021-11-15 11:40:00,56.4,56.4,56.06,56.09,136160.0,52.1002,52.1002,51.7861,51.8138,136160.0
2021-11-15 11:45:00,56.08,56.22,56.06,56.19,115260.0,51.8046,51.9339,51.7861,51.9062,115260.0
2021-11-15 11:50:00,56.19,56.21,56.14,56.18,102440.0,51.9062,51.9246,51.86,51.8969,102440.0
2021-11-15 11:55:00,56.18,56.26,56.17,56.26,112310.0,51.8969,51.9708,51.8877,51.9708,112310.0
2021-11-15 12:00:00,56.26,56.32,56.26,56.28,64350.0,51.9708,52.0263,51.9708,51.9893,64350.0
2021-11-15 12:05:00,56.3,56.33,56.27,56.33,81620.0,52.0078,52.0355,51.9801,52.0355,81620.0
2021-11-15 12:10:00,56.34,56.38,56.3,56.31,54420.0,52.0447,52.0817,52.0078,52.017,54420.0
2021-11-15 12:15:00,56.28,56.3,56.19,56.19,35460.0,51.9893,52.0078,51.9062,51.9062,35460.0
2021-11-15 12:20:00,56.18,56.2,55.98,56.07,64400.0,51.8969,51.9154,51.7122,51.7953,64400.0
2021-11-15 12:25:00,56.07,56.1,56.04,56.04,19890.0,51.7953,51.823,51.7676,51.7676,19890.0
2021-11-15 12:30:00,56.06,56.16,56.05,56.14,51630.0,51.7861,51.8785,51.7768,51.86,51630.0
2021-11-15 12:35:00,56.15,56.19,56.15,56.19,46740.0,51.8692,51.9062,51.8692,51.9062,46740.0
2021-11-15 12:40:00,56.19,56.24,56.17,56.23,58070.0,51.9062,51.9524,51.8877,51.9431,58070.0
2021-11-15 12:45:00,56.23,56.26,56.23,56.26,33000.0,51.9431,51.9708,51.9431,51.9708,33000.0
2021-11-15 12:50:00,56.25,56.31,56.25,56.3,27860.0,51.9616,52.017,51.9616,52.0078,27860.0
2021-11-15 12:55:00,56.3,56.3,56.29,56.3,30150.0,52.0078,52.0078,51.9985,52.0078,30150.0
2021-11-15 13:00:00,56.29,56.31,56.26,56.31,77280.0,51.9985,52.017,51.9708,52.017,77280.0
2021-11-15 13:05:00,56.32,56.34,56.3,56.33,69030.0,52.0263,52.0447,52.0078,52.0355,69030.0
2021-11-15 13:10:00,56.32,56.34,56.32,56.33,79710.0,52.0263,52.0447,52.0263,52.0355,79710.0
2021-11-15 13:15:00,56.32,56.35,56.23,56.24,138820.0,52.0263,52.054,51.9431,51.9524,138820.0
2021-11-15 13:20:00,56.26,56.31,56.22,56.31,39150.0,51.9708,52.017,51.9339,52.017,39150.0
2021-11-15 13:25:00,56.3,56.31,56.26,56.28,44040.0,52.0078,52.017,51.9708,51.9893,44040.0
2021-11-15 13:30:00,56.28,56.28,56.25,56.27,32920.0,51.9893,51.9893,51.9616,51.9801,32920.0
2021-11-15 13:35:00,56.28,56.29,56.25,56.29,40810.0,51.9893,51.9985,51.9616,51.9985,40810.0
2021-11-15 13:40:00,56.28,56.31,56.27,56.3,18740.0,51.9893,52.017,51.9801,52.0078,18740.0
2021-11-15 13:45:00,56.3,56.34,56.3,56.33,36200.0,52.0078,52.0447,52.0078,52.0355,36200.0
2021-11-15 13:50:00,56.32,56.32,56.25,56.25,43550.0,52.0263,52.0263,51.9616,51.9616,43550.0
2021-11-15 13:55:00,56.25,56.27,56.24,56.26,34000.0,51.9616,51.9801,51.9524,51.9708,34000.0
2021-11-15 14:00:00,56.26,56.26,56.24,56.26,29030.0,51.9708,51.9708,51.9524,51.9708,29030.0
2021-11-15 14:05:00,56.26,56.33,56.23,56.33,27000.0,51.9708,52.0355,51.9431,52.0355,27000.0
2021-11-15 14:10:00,56.33,56.35,56.3,56.3,21420.0,52.0355,52.054,52.0078,52.0078,21420.0
2021-11-15 14:15:00,56.26,56.29,56.26,56.27,9230.0,51.9708,51.9985,51.9708,51.9801,9230.0
2021-11-15 14:20:00,56.27,56.28,56.25,56.28,16290.0,51.9801,51.9893,51.9616,51.9893,16290.0
2021-11-15 14:25:00,56.29,56.29,56.27,56.29,30120.0,51.9985,51.9985,51.9801,51.9985,30120.0
2021-11-15 14:30:00,56.3,56.32,56.29,56.32,16000.0,52.0078,52.0263,51.9985,52.0263,16000.0
2021-11-15 14:35:00,56.32,56.34,56.31,56.33,47700.0,52.0263,52.0447,52.017,52.0355,47700.0
2021-11-15 14:40:00,56.33,56.37,56.32,56.33,76750.0,52.0355,52.0724,52.0263,52.0355,76750.0
2021-11-15 14:45:00,56.33,56.36,56.3,56.34,121610.0,52.0355,52.0632,52.0078,52.0447,121610.0
2021-11-15 14:50:00,56.35,56.36,56.32,56.32,40650.0,52.054,52.0632,52.0263,52.0263,40650.0
2021-11-15 14:55:00,56.33,56.36,56.32,56.33,23040.0,52.0355,52.0632,52.0263,52.0355,23040.0
2021-11-15 15:00:00,56.32,56.36,56.32,56.33,31360.0,52.0263,52.0632,52.0263,52.0355,31360.0
2021-11-15 15:05:00,56.33,56.35,56.31,56.34,10610.0,52.0355,52.054,52.017,52.0447,10610.0
2021-11-15 15:10:00,56.35,56.37,56.33,56.34,67510.0,52.054,52.0724,52.0355,52.0447,67510.0
2021-11-15 15:15:00,56.34,56.43,56.33,56.41,43440.0,52.0447,52.1279,52.0355,52.1094,43440.0
2021-11-15 15:20:00,56.44,56.48,56.44,56.45,32310.0,52.1371,52.1741,52.1371,52.1463,32310.0
2021-11-15 15:25:00,56.44,56.47,56.44,56.47,34370.0,52.1371,52.1648,52.1371,52.1648,34370.0
2021-11-15 15:30:00,56.46,56.47,56.42,56.43,33260.0,52.1556,52.1648,52.1186,52.1279,33260.0
2021-11-15 15:35:00,56.43,56.46,56.4,56.43,30200.0,52.1279,52.1556,52.1002,52.1279,30200.0
2021-11-15 15:40:00,56.41,56.45,56.4,56.44,34010.0,52.1094,52.1463,52.1002,52.1371,34010.0
2021-11-15 15:45:00,56.43,56.43,56.35,56.39,39980.0,52.1279,52.1279,52.054,52.0909,39980.0
2021-11-15 15:50:00,56.41,56.56,56.41,56.53,281540.0,52.1094,52.248,52.1094,52.2202,281540.0
2021-11-15 15:55:00,56.54,56.6,56.47,56.6,601700.0,52.2295,52.2849,52.1648,52.2849,601700.0
2021-11-16 09:30:00,56.41,56.45,56.31,56.45,191450.0,52.1094,52.1463,52.017,52.1463,191450.0
2021-11-16 09:35:00,56.5,56.77,56.48,56.69,125320.0,52.1925,52.442,52.1741,52.3681,125320.0
2021-11-16 09:40:00,56.69,56.8,56.67,56.79,124500.0,52.3681,52.4697,52.3496,52.4604,124500.0
2021-11-16 09:45:00,56.79,56.81,56.57,56.57,89410.0,52.4604,52.4789,52.2572,52.2572,89410.0
2021-11-16 09:50:00,56.54,56.63,56.5,56.5,161400.0,52.2295,52.3126,52.1925,52.1925,161400.0
2021-11-16 09:55:00,56.53,56.54,56.43,56.46,162180.0,52.2202,52.2295,52.1279,52.1556,162180.0
2021-11-16 10:00:00,56.5,56.63,56.44,56.61,58410.0,52.1925,52.3126,52.1371,52.2942,58410.0
2021-11-16 10:05:00,56.61,56.63,56.55,56.56,111230.0,52.2942,52.3126,52.2387,52.248,111230.0
2021-11-16 10:10:00,56.56,56.59,56.5,56.52,70670.0,52.248,52.2757,52.1925,52.211,70670.0
2021-11-16 10:15:00,56.55,56.6,56.43,56.47,90060.0,52.2387,52.2849,52.1279,52.1648,90060.0
2021-11-16 10:20:00,56.47,56.48,56.43,56.45,40000.0,52.1648,52.1741,52.1279,52.1463,40000.0
2021-11-16 10:25:00,56.44,56.49,56.38,56.41,63720.0,52.1371,52.1833,52.0817,52.1094,63720.0
2021-11-16 10:30:00,56.4,56.49,56.4,56.46,41250.0,52.1002,52.1833,52.1002,52.1556,41250.0
2021-11-16 10:35:00,56.42,56.45,56.38,56.39,51990.0,52.1186,52.1463,52.0817,52.0909,51990.0
2021-11-16 10:40:00,56.4,56.43,56.36,56.36,73050.0,52.1002,52.1279,52.0632,52.0632,73050.0
2021-11-16 10:45:00,56.36,56.36,56.27,56.32,113110.0,52.0632,52.0632,51.9801,52.0263,113110.0
2021-11-16 10:50:00,56.32,56.5,56.32,56.5,38700.0,52.0263,52.1925,52.0263,52.1925,38700.0
2021-11-16 10:55:00,56.47,56.51,56.47,56.49,68070.0,52.1648,52.2018,52.1648,52.1833,68070.0
2021-11-16 11:00:00,56.51,56.57,56.49,56.55,30590.0,52.2018,52.2572,52.1833,52.2387,30590.0
2021-11-16 11:05:00,56.54,56.57,56.51,56.56,35260.0,52.2295,52.2572,52.2018,52.248,35260.0
2021-11-16 11:10:00,56.58,56.67,56.58,56.67,20280.0,52.2664,52.3496,52.2664,52.3496,20280.0
2021-11-16 11:15:00,56.68,56.77,56.66,56.71,58040.0,52.3588,52.442,52.3403,52.3865,58040.0
2021-11-16 11:20:00,56.72,56.74,56.67,56.67,43290.0,52.3958,52.4142,52.3496,52.3496,43290.0
2021-11-16 11:25:00,56.65,56.66,56.61,56.64,26680.0,52.3311,52.3403,52.2942,52.3219,26680.0
2021-11-16 11:30:00,56.62,56.76,56.62,56.76,36000.0,52.3034,52.4327,52.3034,52.4327,36000.0
2021-11-16 11:35:00,56.75,56.77,56.75,56.76,19050.0,52.4235,52.442,52.4235,52.4327,19050.0
2021-11-16 11:40:00,56.79,56.86,56.79,56.86,56620.0,52.4604,52.5251,52.4604,52.5251,56620.0
2021-11-16 11:45:00,56.85,56.91,56.85,56.9,21670.0,52.5159,52.5713,52.5159,52.562,21670.0
2021-11-16 11:50:00,56.92,56.93,56.91,56.93,63240.0,52.5805,52.5898,52.5713,52.5898,63240.0
2021-11-16 11:55:00,56.9,56.93,56.87,56.87,10310.0,52.562,52.5898,52.5343,52.5343,10310.0
2021-11-16 12:00:00,56.88,56.91,56.85,56.88,29110.0,52.5436,52.5713,52.5159,52.5436,29110.0
2021-11-16 12:05:00,56.89,56.92,56.84,56.84,29750.0,52.5528,52.5805,52.5066,52.5066,29750.0
2021-11-16 12:10:00,56.87,56.9,56.84,56.85,38400.0,52.5343,52.562,52.5066,52.5159,38400.0
2021-11-16 12:15:00,56.86,56.89,56.83,56.83,59070.0,52.5251,52.5528,52.4974,52.4974,59070.0
2021-11-16 12:20:00,56.82,56.88,56.8,56.86,83400.0,52.4881,52.5436,52.4697,52.5251,83400.0
2021-11-16 12:25:00,56.86,56.86,56.85,56.85,24290.0,52.5251,52.5251,52.5159,52.5159,24290.0
2021-11-16 12:30:00,56.85,56.87,56.79,56.87,34030.0,52.5159,52.5343,52.4604,52.5343,34030.0
2021-11-16 12:35:00,56.86,56.91,56.86,56.9,33430.0,52.5251,52.5713,52.5251,52.562,33430.0
2021-11-16 12:40:00,56.87,56.88,56.84,56.86,43590.0,52.5343,52.5436,52.5066,52.5251,43590.0
2021-11-16 12:45:00,56.86,56.91,56.86,56.9,145000.0,52.5251,52.5713,52.5251,52.562,145000.0
2021-11-16 12:50:00,56.89,56.9,56.87,56.87,27950.0,52.5528,52.562,52.5343,52.5343,27950.0
2021-11-16 12:55:00,56.84,56.84,56.82,56.83,128410.0,52.5066,52.5066,52.4881,52.4974,128410.0
2021-11-16 13:00:00,56.81,56.83,56.8,56.81,21000.0,52.4789,52.4974,52.4697,52.4789,21000.0
2021-11-16 13:05:00,56.81,56.87,56.81,56.86,55910.0,52.4789,52.5343,52.4789,52.5251,55910.0
2021-11-16 13:10:00,56.85,56.87,56.82,56.83,67260.0,52.5159,52.5343,52.4881,52.4974,67260.0
2021-11-16 13:15:00,56.82,56.83,56.77,56.78,27910.0,52.4881,52.4974,52.442,52.4512,27910.0
2021-11-16 13:20:00,56.77,56.84,56.77,56.84,54750.0,52.442,52.5066,52.442,52.5066,54750.0
2021-11-16 13:25:00,56.84,56.85,56.83,56.83,7010.0,52.5066,52.5159,52.4974,52.4974,7010.0
2021-11-16 13:30:00,56.82,56.82,56.79,56.82,52000.0,52.4881,52.4881,52.4604,52.4881,52000.0
2021-11-16 13:35:00,56.83,56.9,56.83,56.9,32010.0,52.4974,52.562,52.4974,52.562,32010.0
2021-11-16 13:40:00,56.89,56.91,56.89,56.89,15000.0,52.5528,52.5713,52.5528,52.5528,15000.0
2021-11-16 13:45:00,56.91,56.91,56.89,56.91,16000.0,52.5713,52.5713,52.5528,52.5713,16000.0
2021-11-16 13:50:00,56.91,56.95,56.84,56.84,151840.0,52.5713,52.6082,52.5066,52.5066,151840.0
2021-11-16 13:55:00,56.85,56.94,56.84,56.94,33800.0,52.5159,52.599,52.5066,52.599,33800.0
2021-11-16 14:00:00,56.92,56.93,56.91,56.91,23920.0,52.5805,52.5898,52.5713,52.5713,23920.0
2021-11-16 14:05:00,56.92,56.95,56.91,56.92,53630.0,52.5805,52.6082,52.5713,52.5805,53630.0
2021-11-16 14:10:00,56.91,56.91,56.8,56.81,136920.0,52.5713,52.5713,52.4697,52.4789,136920.0
2021-11-16 14:15:00,56.81,56.83,56.81,56.83,7800.0,52.4789,52.4974,52.4789,52.4974,7800.0
2021-11-16 14:20:00,56.82,56.83,56.8,56.83,25030.0,52.4881,52.4974,52.4697,52.4974,25030.0
2021-11-16 14:25:00,56.85,56.88,56.82,56.88,24710.0,52.5159,52.5436,52.4881,52.5436,24710.0
2021-11-16 14:30:00,56.88,56.88,56.84,56.87,22000.0,52.5436,52.5436,52.5066,52.5343,22000.0
2021-11-16 14:35:00,56.89,56.89,56.84,56.85,15290.0,52.5528,52.5528,52.5066,52.5159,15290.0
2021-11-16 14:40:00,56.86,56.89,56.86,56.87,100630.0,52.5251,52.5528,52.5251,52.5343,100630.0
2021-11-16 14:45:00,56.87,56.9,56.87,56.89,32330.0,52.5343,52.562,52.5343,52.5528,32330.0
2021-11-16 14:50:00,56.9,56.91,56.88,56.89,25530.0,52.562,52.5713,52.5436,52.5528,25530.0
2021-11-16 14:55:00,56.89,56.94,56.89,56.94,58130.0,52.5528,52.599,52.5528,52.599,58130.0
2021-11-16 15:00:00,56.94,56.94,56.88,56.88,36000.0,52.599,52.599,52.5436,52.5436,36000.0
2021-11-16 15:05:00,56.88,56.89,56.79,56.8,66790.0,52.5436,52.5528,52.4604,52.4697,66790.0
2021-11-16 15:10:00,56.79,56.81,56.76,56.8,54700.0,52.4604,52.4789,52.4327,52.4697,54700.0
2021-11-16 15:15:00,56.8,56.81,56.76,56.8,82490.0,52.4697,52.4789,52.4327,52.4697,82490.0
2021-11-16 15:20:00,56.79,56.8,56.76,56.77,78220.0,52.4604,52.4697,52.4327,52.442,78220.0
2021-11-16 15:25:00,56.77,56.83,56.76,56.83,97510.0,52.442,52.4974,52.4327,52.4974,97510.0
2021-11-16 15:30:00,56.82,56.85,56.82,56.83,117590.0,52.4881,52.5159,52.4881,52.4974,117590.0
2021-11-16 15:35:00,56.83,56.85,56.79,56.8,134600.0,52.4974,52.5159,52.4604,52.4697,134600.0
2021-11-16 15:40:00,56.8,56.82,56.77,56.78,50000.0,52.4697,52.4881,52.442,52.4512,50000.0
2021-11-16 15:45:00,56.77,56.82,56.77,56.79,106020.0,52.442,52.4881,52.442,52.4604,106020.0
2021-11-16 15:50:00,56.8,56.93,56.79,56.89,308510.0,52.4697,52.5898,52.4604,52.5528,308510.0
2021-11-16 15:55:00,56.9,56.93,56.78,56.88,581710.0,52.562,52.5898,52.4512,52.5436,581710.0
2021-11-17 09:30:00,56.81,56.83,56.41,56.54,354280.0,52.4789,52.4974,52.1094,52.2295,354280.0
2021-11-17 09:35:00,56.51,56.7,56.5,56.64,62770.0,52.2018,52.3773,52.1925,52.3219,62770.0
2021-11-17 09:40:00,56.64,56.88,56.62,56.87,44780.0,52.3219,52.5436,52.3034,52.5343,44780.0
2021-11-17 09:45:00,56.88,56.88,56.77,56.84,54410.0,52.5436,52.5436,52.442,52.5066,54410.0
2021-11-17 09:50:00,56.77,56.77,56.55,56.71,38170.0,52.442,52.442,52.2387,52.3865,38170.0
2021-11-17 09:55:00,56.73,56.79,56.65,56.66,31290.0,52.405,52.4604,52.3311,52.3403,31290.0
2021-11-17 10:00:00,56.7,56.75,56.65,56.65,26130.0,52.3773,52.4235,52.3311,52.3311,26130.0
2021-11-17 10:05:00,56.63,56.7,56.62,56.67,23250.0,52.3126,52.3773,52.3034,52.3496,23250.0
2021-11-17 10:10:00,56.69,56.89,56.69,56.89,55620.0,52.3681,52.5528,52.3681,52.5528,55620.0
2021-11-17 10:15:00,56.88,56.89,56.81,56.81,56350.0,52.5436,52.5528,52.4789,52.4789,56350.0
2021-11-17 10:20:00,56.81,56.88,56.79,56.82,96090.0,52.4789,52.5436,52.4604,52.4881,96090.0
2021-11-17 10:25:00,56.85,56.95,56.85,56.9,34430.0,52.5159,52.6082,52.5159,52.562,34430.0
2021-11-17 10:30:00,56.89,56.91,56.88,56.89,25960.0,52.5528,52.5713,52.5436,52.5528,25960.0
2021-11-17 10:35:00,56.9,57.06,56.9,57.04,72840.0,52.562,52.7098,52.562,52.6914,72840.0
2021-11-17 10:40:00,57.06,57.08,57.04,57.05,128850.0,52.7098,52.7283,52.6914,52.7006,128850.0
2021-11-17 10:45:00,57.05,57.06,56.95,56.95,53260.0,52.7006,52.7098,52.6082,52.6082,53260.0
2021-11-17 10:50:00,56.95,56.96,56.82,56.85,56210.0,52.6082,52.6175,52.4881,52.5159,56210.0
2021-11-17 10:55:00,56.87,56.92,56.82,56.92,26000.0,52.5343,52.5805,52.4881,52.5805,26000.0
2021-11-17 11:00:00,56.93,56.93,56.84,56.86,53680.0,52.5898,52.5898,52.5066,52.5251,53680.0
2021-11-17 11:05:00,56.87,56.9,56.86,56.86,33690.0,52.5343,52.562,52.5251,52.5251,33690.0
2021-11-17 11:10:00,56.87,56.91,56.86,56.87,16450.0,52.5343,52.5713,52.5251,52.5343,16450.0
2021-11-17 11:15:00,56.9,56.99,56.88,56.93,85080.0,52.562,52.6452,52.5436,52.5898,85080.0
2021-11-17 11:20:00,56.94,56.96,56.88,56.9,34360.0,52.599,52.6175,52.5436,52.562,34360.0
2021-11-17 11:25:00,56.9,56.92,56.85,56.91,61670.0,52.562,52.5805,52.5159,52.5713,61670.0
2021-11-17 11:30:00,56.91,56.98,56.89,56.96,12210.0,52.5713,52.6359,52.5528,52.6175,12210.0
2021-11-17 11:35:00,56.98,57.0,56.95,56.95,30750.0,52.6359,52.6544,52.6082,52.6082,30750.0
2021-11-17 11:40:00,56.93,56.95,56.92,56.93,22840.0,52.5898,52.6082,52.5805,52.5898,22840.0
2021-11-17 11:45:00,56.9,56.91,56.88,56.91,6000.0,52.562,52.5713,52.5436,52.5713,6000.0
2021-11-17 11:50:00,56.9,56.96,56.9,56.96,18000.0,52.562,52.6175,52.562,52.6175,18000.0
2021-11-17 11:55:00,56.98,57.05,56.98,57.05,16000.0,52.6359,52.7006,52.6359,52.7006,16000.0
2021-11-17 12:00:00,57.04,57.05,56.98,57.01,26200.0,52.6914,52.7006,52.6359,52.6637,26200.0
2021-11-17 12:05:00,57.02,57.02,56.95,56.96,25000.0,52.6729,52.6729,52.6082,52.6175,25000.0
2021-11-17 12:10:00,56.95,56.97,56.93,56.93,19690.0,52.6082,52.6267,52.5898,52.5898,19690.0
2021-11-17 12:15:00,56.93,56.93,56.81,56.85,30520.0,52.5898,52.5898,52.4789,52.5159,30520.0
2021-11-17 12:20:00,56.85,56.88,56.85,56.85,16850.0,52.5159,52.5436,52.5159,52.5159,16850.0
2021-11-17 12:25:00,56.88,56.89,56.82,56.82,34080.0,52.5436,52.5528,52.4881,52.4881,34080.0
2021-11-17 12:30:00,56.8,56.82,56.77,56.79,19070.0,52.4697,52.4881,52.442,52.4604,19070.0
2021-11-17 12:35:00,56.81,56.87,56.81,56.87,11040.0,52.4789,52.5343,52.4789,52.5343,11040.0
2021-11-17 12:40:00,56.88,56.89,56.86,56.86,20250.0,52.5436,52.5528,52.5251,52.5251,20250.0
2021-11-17 12:45:00,56.91,56.91,56.85,56.85,93210.0,52.5713,52.5713,52.5159,52.5159,93210.0
2021-11-17 12:50:00,56.87,56.88,56.76,56.78,20640.0,52.5343,52.5436,52.4327,52.4512,20640.0
2021-11-17 12:55:00,56.77,56.79,56.77,56.79,9210.0,52.442,52.4604,52.442,52.4604,9210.0
2021-11-17 13:00:00,56.77,56.84,56.75,56.84,19580.0,52.442,52.5066,52.4235,52.5066,19580.0
2021-11-17 13:05:00,56.84,56.92,56.82,56.82,57440.0,52.5066,52.5805,52.4881,52.4881,57440.0
2021-11-17 13:10:00,56.79,56.84,56.78,56.8,22830.0,52.4604,52.5066,52.4512,52.4697,22830.0
2021-11-17 13:15:00,56.81,56.81,56.78,56.78,6790.0,52.4789,52.4789,52.4512,52.4512,6790.0
2021-11-17 13:20:00,56.81,56.9,56.81,56.9,13220.0,52.4789,52.562,52.4789,52.562,13220.0
2021-11-17 13:25:00,56.88,56.91,56.88,56.9,17000.0,52.5436,52.5713,52.5436,52.562,17000.0
2021-11-17 13:30:00,56.9,56.91,56.86,56.89,15000.0,52.562,52.5713,52.5251,52.5528,15000.0
2021-11-17 13:35:00,56.9,56.92,56.88,56.92,17000.0,52.562,52.5805,52.5436,52.5805,17000.0
2021-11-17 13:40:00,56.94,57.06,56.94,57.05,48530.0,52.599,52.7098,52.599,52.7006,48530.0
2021-11-17 13:45:00,57.05,57.08,57.01,57.01,55990.0,52.7006,52.7283,52.6637,52.6637,55990.0
2021-11-17 13:50:00,57.0,57.01,56.96,56.96,22400.0,52.6544,52.6637,52.6175,52.6175,22400.0
2021-11-17 13:55:00,56.97,56.97,56.92,56.92,17870.0,52.6267,52.6267,52.5805,52.5805,17870.0
2021-11-17 14:00:00,56.88,56.96,56.88,56.96,21000.0,52.5436,52.6175,52.5436,52.6175,21000.0
2021-11-17 14:05:00,56.96,56.96,56.9,56.9,26310.0,52.6175,52.6175,52.562,52.562,26310.0
2021-11-17 14:10:00,56.9,56.91,56.88,56.9,36720.0,52.562,52.5713,52.5436,52.562,36720.0
2021-11-17 14:15:00,56.9,56.91,56.85,56.88,23300.0,52.562,52.5713,52.5159,52.5436,23300.0
2021-11-17 14:20:00,56.87,56.89,56.86,56.89,17830.0,52.5343,52.5528,52.5251,52.5528,17830.0
2021-11-17 14:25:00,56.86,56.87,56.84,56.84,35920.0,52.5251,52.5343,52.5066,52.5066,35920.0
2021-11-17 14:30:00,56.83,56.86,56.81,56.83,89340.0,52.4974,52.5251,52.4789,52.4974,89340.0
2021-11-17 14:35:00,56.83,56.84,56.82,56.83,67230.0,52.4974,52.5066,52.4881,52.4974,67230.0
2021-11-17 14:40:00,56.82,56.85,56.79,56.84,22120.0,52.4881,52.5159,52.4604,52.5066,22120.0
2021-11-17 14:45:00,56.84,56.88,56.84,56.88,22000.0,52.5066,52.5436,52.5066,52.5436,22000.0
2021-11-17 14:50:00,56.88,56.91,56.88,56.9,34810.0,52.5436,52.5713,52.5436,52.562,34810.0
2021-11-17 14:55:00,56.91,56.98,56.91,56.98,51720.0,52.5713,52.6359,52.5713,52.6359,51720.0
2021-11-17 15:00:00,57.0,57.0,56.91,56.94,20300.0,52.6544,52.6544,52.5713,52.599,20300.0
2021-11-17 15:05:00,56.9,56.95,56.89,56.94,24770.0,52.562,52.6082,52.5528,52.599,24770.0
2021-11-17 15:10:00,56.96,56.98,56.95,56.96,28210.0,52.6175,52.6359,52.6082,52.6175,28210.0
2021-11-17 15:15:00,56.97,56.98,56.93,56.93,54470.0,52.6267,52.6359,52.5898,52.5898,54470.0
2021-11-17 15:20:00,56.95,57.01,56.95,57.01,41580.0,52.6082,52.6637,52.6082,52.6637,41580.0
2021-11-17 15:25:00,57.02,57.02,56.95,56.95,77080.0,52.6729,52.6729,52.6082,52.6082,77080.0
2021-11-17 15:30:00,56.96,56.99,56.94,56.97,35890.0,52.6175,52.6452,52.599,52.6267,35890.0
2021-11-17 15:35:00,56.99,57.02,56.98,57.01,34220.0,52.6452,52.6729,52.6359,52.6637,34220.0
2021-11-17 15:40:00,57.0,57.02,56.95,57.0,76330.0,52.6544,52.6729,52.6082,52.6544,76330.0
2021-11-17 15:45:00,56.99,57.05,56.99,57.02,68500.0,52.6452,52.7006,52.6452,52.6729,68500.0
2021-11-17 15:50:00,57.0,57.14,56.96,57.02,407500.0,52.6544,52.7837,52.6175,52.6729,407500.0
2021-11-17 15:55:00,57.04,57.05,56.94,56.96,536540.0,52.6914,52.7006,52.599,52.6175,536540.0
2021-11-18 09:30:00,57.2,57.23,56.96,57.1,289450.0,52.8392,52.8669,52.6175,52.7468,289450.0
2021-11-18 09:35:00,57.11,57.21,57.1,57.21,80500.0,52.756,52.8484,52.7468,52.8484,80500.0
2021-11-18 09:40:00,57.2,57.38,57.19,57.21,127510.0,52.8392,53.0054,52.8299,52.8484,127510.0
2021-11-18 09:45:00,57.22,57.39,57.17,57.28,52450.0,52.8576,53.0147,52.8115,52.9131,52450.0
2021-11-18 09:50:00,57.26,57.26,57.1,57.11,85520.0,52.8946,52.8946,52.7468,52.756,85520.0
2021-11-18 09:55:00,57.11,57.17,57.08,57.15,44140.0,52.756,52.8115,52.7283,52.793,44140.0
2021-11-18 10:00:00,57.17,57.18,57.06,57.14,60370.0,52.8115,52.8207,52.7098,52.7837,60370.0
2021-11-18 10:05:00,57.16,57.2,57.08,57.08,38610.0,52.8022,52.8392,52.7283,52.7283,38610.0
2021-11-18 10:10:00,57.03,57.15,56.99,57.12,61250.0,52.6821,52.793,52.6452,52.7653,61250.0
2021-11-18 10:15:00,57.07,57.12,57.06,57.06,19560.0,52.7191,52.7653,52.7098,52.7098,19560.0
2021-11-18 10:20:00,57.06,57.21,57.02,57.18,176750.0,52.7098,52.8484,52.6729,52.8207,176750.0
2021-11-18 10:25:00,57.2,57.2,57.1,57.11,28100.0,52.8392,52.8392,52.7468,52.756,28100.0
2021-11-18 10:30:00,57.12,57.16,57.1,57.15,23990.0,52.7653,52.8022,52.7468,52.793,23990.0
2021-11-18 10:35:00,57.13,57.26,57.13,57.2,45700.0,52.7745,52.8946,52.7745,52.8392,45700.0
2021-11-18 10:40:00,57.23,57.23,57.1,57.1,17650.0,52.8669,52.8669,52.7468,52.7468,17650.0
2021-11-18 10:45:00,57.1,57.15,57.09,57.15,91000.0,52.7468,52.793,52.7376,52.793,91000.0
2021-11-18 10:50:00,57.23,57.23,57.15,57.18,17720.0,52.8669,52.8669,52.793,52.8207,17720.0
2021-11-18 10:55:00,57.21,57.22,57.19,57.19,14590.0,52.8484,52.8576,52.8299,52.8299,14590.0
2021-11-18 11:00:00,57.17,57.2,57.14,57.15,46440.0,52.8115,52.8392,52.7837,52.793,46440.0
2021-11-18 11:05:00,57.19,57.27,57.16,57.26,17340.0,52.8299,52.9038,52.8022,52.8946,17340.0
2021-11-18 11:10:00,57.28,57.41,57.27,57.4,50140.0,52.9131,53.0332,52.9038,53.0239,50140.0
2021-11-18 11:15:00,57.4,57.47,57.4,57.46,32740.0,53.0239,53.0886,53.0239,53.0793,32740.0
2021-11-18 11:20:00,57.46,57.47,57.42,57.43,20940.0,53.0793,53.0886,53.0424,53.0516,20940.0
2021-11-18 11:25:00,57.39,57.43,57.39,57.4,23000.0,53.0147,53.0516,53.0147,53.0239,23000.0
2021-11-18 11:30:00,57.39,57.62,57.39,57.59,48900.0,53.0147,53.2271,53.0147,53.1994,48900.0
2021-11-18 11:35:00,57.58,57.67,57.52,57.57,65590.0,53.1902,53.2733,53.1348,53.181,65590.0
2021-11-18 11:40:00,57.55,57.62,57.52,57.57,28460.0,53.1625,53.2271,53.1348,53.181,28460.0
2021-11-18 11:45:00,57.57,57.64,57.57,57.59,23590.0,53.181,53.2456,53.181,53.1994,23590.0
2021-11-18 11:50:00,57.62,57.65,57.58,57.65,18600.0,53.2271,53.2549,53.1902,53.2549,18600.0
2021-11-18 11:55:00,57.63,57.66,57.59,57.59,21000.0,53.2364,53.2641,53.1994,53.1994,21000.0
2021-11-18 12:00:00,57.6,57.63,57.59,57.62,62870.0,53.2087,53.2364,53.1994,53.2271,62870.0
2021-11-18 12:05:00,57.59,57.59,57.56,57.56,14330.0,53.1994,53.1994,53.1717,53.1717,14330.0
2021-11-18 12:10:00,57.52,57.55,57.52,57.55,40800.0,53.1348,53.1625,53.1348,53.1625,40800.0
2021-11-18 12:15:00,57.54,57.57,57.51,57.54,35440.0,53.1532,53.181,53.1255,53.1532,35440.0
2021-11-18 12:20:00,57.53,57.57,57.53,57.57,34630.0,53.144,53.181,53.144,53.181,34630.0
2021-11-18 12:25:00,57.57,57.63,57.56,57.62,18020.0,53.181,53.2364,53.1717,53.2271,18020.0
2021-11-18 12:30:00,57.62,57.67,57.6,57.61,25760.0,53.2271,53.2733,53.2087,53.2179,25760.0
2021-11-18 12:35:00,57.64,57.64,57.55,57.57,19110.0,53.2456,53.2456,53.1625,53.181,19110.0
2021-11-18 12:40:00,57.55,57.57,57.53,57.55,19500.0,53.1625,53.181,53.144,53.1625,19500.0
2021-11-18 12:45:00,57.55,57.55,57.51,57.51,24640.0,53.1625,53.1625,53.1255,53.1255,24640.0
2021-11-18 12:50:00,57.52,57.54,57.48,57.5,21000.0,53.1348,53.1532,53.0978,53.1163,21000.0
2021-11-18 12:55:00,57.54,57.55,57.47,57.48,48340.0,53.1532,53.1625,53.0886,53.0978,48340.0
2021-11-18 13:00:00,57.49,57.49,57.44,57.49,96430.0,53.1071,53.1071,53.0609,53.1071,96430.0
2021-11-18 13:05:00,57.52,57.52,57.46,57.46,97670.0,53.1348,53.1348,53.0793,53.0793,97670.0
2021-11-18 13:10:00,57.48,57.5,57.48,57.48,73160.0,53.0978,53.1163,53.0978,53.0978,73160.0
2021-11-18 13:15:00,57.46,57.47,57.37,57.39,26570.0,53.0793,53.0886,52.9962,53.0147,26570.0
2021-11-18 13:20:00,57.41,57.41,57.36,57.39,31210.0,53.0332,53.0332,52.987,53.0147,31210.0
2021-11-18 13:25:00,57.4,57.45,57.39,57.41,48880.0,53.0239,53.0701,53.0147,53.0332,48880.0
2021-11-18 13:30:00,57.42,57.46,57.4,57.46,31020.0,53.0424,53.0793,53.0239,53.0793,31020.0
2021-11-18 13:35:00,57.45,57.47,57.41,57.41,36090.0,53.0701,53.0886,53.0332,53.0332,36090.0
2021-11-18 13:40:00,57.41,57.42,57.39,57.41,21770.0,53.0332,53.0424,53.0147,53.0332,21770.0
2021-11-18 13:45:00,57.4,57.44,57.4,57.42,26540.0,53.0239,53.0609,53.0239,53.0424,26540.0
2021-11-18 13:50:00,57.42,57.42,57.33,57.33,51000.0,53.0424,53.0424,52.9593,52.9593,51000.0
2021-11-18 13:55:00,57.32,57.35,57.31,57.34,41510.0,52.95,52.9777,52.9408,52.9685,41510.0
2021-11-18 14:00:00,57.34,57.37,57.29,57.37,27770.0,52.9685,52.9962,52.9223,52.9962,27770.0
2021-11-18 14:05:00,57.38,57.4,57.35,57.36,43400.0,53.0054,53.0239,52.9777,52.987,43400.0
2021-11-18 14:10:00,57.35,57.35,57.3,57.3,25240.0,52.9777,52.9777,52.9315,52.9315,25240.0
2021-11-18 14:15:00,57.3,57.32,57.29,57.3,25270.0,52.9315,52.95,52.9223,52.9315,25270.0
2021-11-18 14:20:00,57.29,57.29,57.24,57.25,34550.0,52.9223,52.9223,52.8761,52.8854,34550.0
2021-11-18 14:25:00,57.25,57.31,57.24,57.29,18360.0,52.8854,52.9408,52.8761,52.9223,18360.0
2021-11-18 14:30:00,57.3,57.3,57.25,57.3,25620.0,52.9315,52.9315,52.8854,52.9315,25620.0
2021-11-18 14:35:00,57.27,57.35,57.27,57.35,15050.0,52.9038,52.9777,52.9038,52.9777,15050.0
2021-11-18 14:40:00,57.36,57.38,57.34,57.35,44940.0,52.987,53.0054,52.9685,52.9777,44940.0
2021-11-18 14:45:00,57.37,57.37,57.35,57.37,18140.0,52.9962,52.9962,52.9777,52.9962,18140.0
2021-11-18 14:50:00,57.36,57.42,57.36,57.4,28000.0,52.987,53.0424,52.987,53.0239,28000.0
2021-11-18 14:55:00,57.38,57.39,57.36,57.36,27610.0,53.0054,53.0147,52.987,52.987,27610.0
2021-11-18 15:00:00,57.36,57.37,57.33,57.37,34290.0,52.987,52.9962,52.9593,52.9962,34290.0
2021-11-18 15:05:00,57.39,57.45,57.38,57.42,34680.0,53.0147,53.0701,53.0054,53.0424,34680.0
2021-11-18 15:10:00,57.42,57.42,57.34,57.34,31100.0,53.0424,53.0424,52.9685,52.9685,31100.0
2021-11-18 15:15:00,57.35,57.37,57.33,57.33,33250.0,52.9777,52.9962,52.9593,52.9593,33250.0
2021-11-18 15:20:00,57.34,57.35,57.31,57.32,74460.0,52.9685,52.9777,52.9408,52.95,74460.0
2021-11-18 15:25:00,57.32,57.37,57.32,57.37,30130.0,52.95,52.9962,52.95,52.9962,30130.0
2021-11-18 15:30:00,57.36,57.41,57.34,57.34,75390.0,52.987,53.0332,52.9685,52.9685,75390.0
2021-11-18 15:35:00,57.35,57.42,57.34,57.36,91960.0,52.9777,53.0424,52.9685,52.987,91960.0
2021-11-18 15:40:00,57.36,57.45,57.35,57.43,138900.0,52.987,53.0701,52.9777,53.0516,138900.0
2021-11-18 15:45:00,57.41,57.45,57.39,57.42,188530.0,53.0332,53.0701,53.0147,53.0424,188530.0
2021-11-18 15:50:00,57.41,57.49,57.34,57.49,351940.0,53.0332,53.1071,52.9685,53.1071,351940.0
2021-11-18 15:55:00,57.49,57.54,57.46,57.48,985940.0,53.1071,53.1532,53.0793,53.0978,985940.0
2021-11-19 09:30:00,57.57,57.72,57.02,57.12,1329400.0,53.181,53.3195,52.6729,52.7653,1329400.0
2021-11-19 09:35:00,57.19,57.29,57.14,57.2,89550.0,52.8299,52.9223,52.7837,52.8392,89550.0
2021-11-19 09:40:00,57.24,57.24,57.18,57.21,84570.0,52.8761,52.8761,52.8207,52.8484,84570.0
2021-11-19 09:45:00,57.24,57.44,57.23,57.44,165670.0,52.8761,53.0609,52.8669,53.0609,165670.0
2021-11-19 09:50:00,57.43,57.53,57.41,57.46,102410.0,53.0516,53.144,53.0332,53.0793,102410.0
2021-11-19 09:55:00,57.42,57.53,57.38,57.42,105080.0,53.0424,53.144,53.0054,53.0424,105080.0
2021-11-19 10:00:00,57.4,57.43,57.35,57.35,83890.0,53.0239,53.0516,52.9777,52.9777,83890.0
2021-11-19 10:05:00,57.37,57.4,57.23,57.25,88960.0,52.9962,53.0239,52.8669,52.8854,88960.0
2021-11-19 10:10:00,57.23,57.36,57.19,57.36,87640.0,52.8669,52.987,52.8299,52.987,87640.0
2021-11-19 10:15:00,57.38,57.39,57.29,57.3,67870.0,53.0054,53.0147,52.9223,52.9315,67870.0
2021-11-19 10:20:00,57.3,57.32,57.25,57.32,40280.0,52.9315,52.95,52.8854,52.95,40280.0
2021-11-19 10:25:00,57.32,57.32,57.15,57.15,55200.0,52.95,52.95,52.793,52.793,55200.0
2021-11-19 10:30:00,57.15,57.22,57.12,57.12,224570.0,52.793,52.8576,52.7653,52.7653,224570.0
2021-11-19 10:35:00,57.12,57.18,57.09,57.18,95450.0,52.7653,52.8207,52.7376,52.8207,95450.0
2021-11-19 10:40:00,57.16,57.22,57.15,57.19,95470.0,52.8022,52.8576,52.793,52.8299,95470.0
2021-11-19 10:45:00,57.2,57.2,56.97,57.06,127920.0,52.8392,52.8392,52.6267,52.7098,127920.0
2021-11-19 10:50:00,57.07,57.07,56.98,57.0,134560.0,52.7191,52.7191,52.6359,52.6544,134560.0
2021-11-19 10:55:00,57.01,57.05,56.98,56.98,310450.0,52.6637,52.7006,52.6359,52.6359,310450.0
2021-11-19 11:00:00,57.0,57.07,56.97,57.07,86780.0,52.6544,52.7191,52.6267,52.7191,86780.0
2021-11-19 11:05:00,57.07,57.1,57.03,57.03,37460.0,52.7191,52.7468,52.6821,52.6821,37460.0
2021-11-19 11:10:00,57.02,57.02,56.97,56.98,16000.0,52.6729,52.6729,52.6267,52.6359,16000.0
2021-11-19 11:15:00,56.97,57.1,56.97,57.1,28200.0,52.6267,52.7468,52.6267,52.7468,28200.0
2021-11-19 11:20:00,57.1,57.14,57.06,57.11,51640.0,52.7468,52.7837,52.7098,52.756,51640.0
2021-11-19 11:25:00,57.12,57.12,57.06,57.08,75800.0,52.7653,52.7653,52.7098,52.7283,75800.0
2021-11-19 11:30:00,57.13,57.15,57.02,57.05,98010.0,52.7745,52.793,52.6729,52.7006,98010.0
2021-11-19 11:35:00,57.04,57.08,56.99,56.99,150730.0,52.6914,52.7283,52.6452,52.6452,150730.0
2021-11-19 11:40:00,56.99,57.02,56.89,56.96,160030.0,52.6452,52.6729,52.5528,52.6175,160030.0
2021-11-19 11:45:00,56.99,57.04,56.97,57.0,77220.0,52.6452,52.6914,52.6267,52.6544,77220.0
2021-11-19 11:50:00,57.0,57.0,56.84,56.88,134270.0,52.6544,52.6544,52.5066,52.5436,134270.0
2021-11-19 11:55:00,56.86,56.9,56.85,56.89,46960.0,52.5251,52.562,52.5159,52.5528,46960.0
2021-11-19 12:00:00,56.89,56.9,56.87,56.88,132970.0,52.5528,52.562,52.5343,52.5436,132970.0
2021-11-19 12:05:00,56.9,56.97,56.86,56.86,115210.0,52.562,52.6267,52.5251,52.5251,115210.0
2021-11-19 12:10:00,56.87,57.0,56.87,56.99,30790.0,52.5343,52.6544,52.5343,52.6452,30790.0
2021-11-19 12:15:00,57.0,57.0,56.89,56.9,140860.0,52.6544,52.6544,52.5528,52.562,140860.0
2021-11-19 12:20:00,56.9,56.92,56.88,56.92,41650.0,52.562,52.5805,52.5436,52.5805,41650.0
2021-11-19 12:25:00,56.92,57.0,56.92,57.0,34520.0,52.5805,52.6544,52.5805,52.6544,34520.0
2021-11-19 12:30:00,57.0,57.07,57.0,57.0,246540.0,52.6544,52.7191,52.6544,52.6544,246540.0
2021-11-19 12:35:00,57.01,57.02,56.96,56.96,115690.0,52.6637,52.6729,52.6175,52.6175,115690.0
2021-11-19 12:40:00,56.95,57.0,56.93,57.0,178710.0,52.6082,52.6544,52.5898,52.6544,178710.0
2021-11-19 12:45:00,57.0,57.0,56.93,56.93,108120.0,52.6544,52.6544,52.5898,52.5898,108120.0
2021-11-19 12:50:00,56.93,56.95,56.93,56.95,79390.0,52.5898,52.6082,52.5898,52.6082,79390.0
2021-11-19 12:55:00,56.95,56.96,56.88,56.88,98180.0,52.6082,52.6175,52.5436,52.5436,98180.0
2021-11-19 13:00:00,56.88,56.91,56.86,56.9,26000.0,52.5436,52.5713,52.5251,52.562,26000.0
2021-11-19 13:05:00,56.9,56.92,56.88,56.88,77750.0,52.562,52.5805,52.5436,52.5436,77750.0
2021-11-19 13:10:00,56.87,56.91,56.87,56.91,97460.0,52.5343,52.5713,52.5343,52.5713,97460.0
2021-11-19 13:15:00,56.92,56.92,56.85,56.89,40280.0,52.5805,52.5805,52.5159,52.5528,40280.0
2021-11-19 13:20:00,56.87,56.89,56.85,56.85,15770.0,52.5343,52.5528,52.5159,52.5159,15770.0
2021-11-19 13:25:00,56.87,56.88,56.82,56.83,36060.0,52.5343,52.5436,52.4881,52.4974,36060.0
2021-11-19 13:30:00,56.83,56.89,56.82,56.85,132560.0,52.4974,52.5528,52.4881,52.5159,132560.0
2021-11-19 13:35:00,56.86,56.86,56.76,56.77,36680.0,52.5251,52.5251,52.4327,52.442,36680.0
2021-11-19 13:40:00,56.76,56.76,56.67,56.69,168480.0,52.4327,52.4327,52.3496,52.3681,168480.0
2021-11-19 13:45:00,56.68,56.69,56.59,56.63,80460.0,52.3588,52.3681,52.2757,52.3126,80460.0
2021-11-19 13:50:00,56.64,56.7,56.63,56.69,108020.0,52.3219,52.3773,52.3126,52.3681,108020.0
2021-11-19 13:55:00,56.68,56.7,56.68,56.68,94150.0,52.3588,52.3773,52.3588,52.3588,94150.0
2021-11-19 14:00:00,56.69,56.79,56.69,56.77,94110.0,52.3681,52.4604,52.3681,52.442,94110.0
2021-11-19 14:05:00,56.76,56.8,56.73,56.8,45980.0,52.4327,52.4697,52.405,52.4697,45980.0
2021-11-19 14:10:00,56.83,56.83,56.8,56.8,71990.0,52.4974,52.4974,52.4697,52.4697,71990.0
2021-11-19 14:15:00,56.81,56.87,56.81,56.87,32000.0,52.4789,52.5343,52.4789,52.5343,32000.0
2021-11-19 14:20:00,56.91,56.91,56.85,56.86,26540.0,52.5713,52.5713,52.5159,52.5251,26540.0
2021-11-19 14:25:00,56.87,56.89,56.77,56.78,109000.0,52.5343,52.5528,52.442,52.4512,109000.0
2021-11-19 14:30:00,56.78,56.8,56.73,56.76,68080.0,52.4512,52.4697,52.405,52.4327,68080.0
2021-11-19 14:35:00,56.77,56.77,56.68,56.71,227730.0,52.442,52.442,52.3588,52.3865,227730.0
2021-11-19 14:40:00,56.69,56.72,56.68,56.71,93210.0,52.3681,52.3958,52.3588,52.3865,93210.0
2021-11-19 14:45:00,56.72,56.81,56.72,56.81,37350.0,52.3958,52.4789,52.3958,52.4789,37350.0
2021-11-19 14:50:00,56.81,56.87,56.81,56.87,45590.0,52.4789,52.5343,52.4789,52.5343,45590.0
2021-11-19 14:55:00,56.89,56.91,56.85,56.9,82570.0,52.5528,52.5713,52.5159,52.562,82570.0
2021-11-19 15:00:00,56.89,56.91,56.86,56.9,44380.0,52.5528,52.5713,52.5251,52.562,44380.0
2021-11-19 15:05:00,56.89,56.93,56.89,56.89,44630.0,52.5528,52.5898,52.5528,52.5528,44630.0
2021-11-19 15:10:00,56.88,56.88,56.78,56.82,84820.0,52.5436,52.5436,52.4512,52.4881,84820.0
2021-11-19 15:15:00,56.82,56.84,56.79,56.82,54620.0,52.4881,52.5066,52.4604,52.4881,54620.0
2021-11-19 15:20:00,56.82,56.82,56.77,56.82,82980.0,52.4881,52.4881,52.442,52.4881,82980.0
2021-11-19 15:25:00,56.81,56.82,56.75,56.75,83550.0,52.4789,52.4881,52.4235,52.4235,83550.0
2021-11-19 15:30:00,56.75,56.86,56.75,56.86,99450.0,52.4235,52.5251,52.4235,52.5251,99450.0
2021-11-19 15:35:00,56.84,56.91,56.84,56.9,44110.0,52.5066,52.5713,52.5066,52.562,44110.0
2021-11-19 15:40:00,56.9,56.91,56.83,56.83,106920.0,52.562,52.5713,52.4974,52.4974,106920.0
2021-11-19 15:45:00,56.83,56.88,56.77,56.84,124930.0,52.4974,52.5436,52.442,52.5066,124930.0
2021-11-19 15:50:00,56.83,56.92,56.77,56.81,404670.0,52.4974,52.5805,52.442,52.4789,404670.0
2021-11-19 15:55:00,56.83,56.93,56.81,56.87,1014240.0,52.4974,52.5898,52.4789,52.5343,1014240.0
2021-11-22 09:30:00,57.17,57.2,56.76,56.76,300830.0,52.8115,52.8392,52.4327,52.4327,300830.0
2021-11-22 09:35:00,56.75,56.86,56.7,56.86,188870.0,52.4235,52.5251,52.3773,52.5251,188870.0
2021-11-22 09:40:00,56.87,57.0,56.8,56.91,296740.0,52.5343,52.6544,52.4697,52.5713,296740.0
2021-11-22 09:45:00,56.9,57.04,56.87,56.98,146430.0,52.562,52.6914,52.5343,52.6359,146430.0
2021-11-22 09:50:00,56.98,57.01,56.84,56.9,277530.0,52.6359,52.6637,52.5066,52.562,277530.0
2021-11-22 09:55:00,56.9,56.93,56.84,56.9,112890.0,52.562,52.5898,52.5066,52.562,112890.0
2021-11-22 10:00:00,56.9,57.0,56.89,56.95,287150.0,52.562,52.6544,52.5528,52.6082,287150.0
2021-11-22 10:05:00,56.95,56.97,56.9,56.94,191340.0,52.6082,52.6267,52.562,52.599,191340.0
2021-11-22 10:10:00,56.96,56.96,56.81,56.88,136460.0,52.6175,52.6175,52.4789,52.5436,136460.0
2021-11-22 10:15:00,56.91,57.03,56.9,56.98,260330.0,52.5713,52.6821,52.562,52.6359,260330.0
2021-11-22 10:20:00,57.0,57.0,56.91,56.94,89870.0,52.6544,52.6544,52.5713,52.599,89870.0
2021-11-22 10:25:00,56.95,56.95,56.84,56.88,62570.0,52.6082,52.6082,52.5066,52.5436,62570.0
2021-11-22 10:30:00,56.9,56.92,56.84,56.85,89280.0,52.562,52.5805,52.5066,52.5159,89280.0
2021-11-22 10:35:00,56.85,56.95,56.85,56.95,91420.0,52.5159,52.6082,52.5159,52.6082,91420.0
2021-11-22 10:40:00,56.96,56.97,56.86,56.86,94400.0,52.6175,52.6267,52.5251,52.5251,94400.0
2021-11-22 10:45:00,56.86,56.86,56.82,56.86,95460.0,52.5251,52.5251,52.4881,52.5251,95460.0
2021-11-22 10:50:00,56.86,56.87,56.81,56.81,87440.0,52.5251,52.5343,52.4789,52.4789,87440.0
2021-11-22 10:55:00,56.81,56.81,56.68,56.69,132340.0,52.4789,52.4789,52.3588,52.3681,132340.0
2021-11-22 11:00:00,56.69,56.7,56.62,56.68,67010.0,52.3681,52.3773,52.3034,52.3588,67010.0
2021-11-22 11:05:00,56.68,56.7,56.64,56.68,46150.0,52.3588,52.3773,52.3219,52.3588,46150.0
2021-11-22 11:10:00,56.7,56.73,56.64,56.64,194090.0,52.3773,52.405,52.3219,52.3219,194090.0
2021-11-22 11:15:00,56.65,56.65,56.5,56.51,86340.0,52.3311,52.3311,52.1925,52.2018,86340.0
2021-11-22 11:20:00,56.51,56.58,56.5,56.55,38110.0,52.2018,52.2664,52.1925,52.2387,38110.0
2021-11-22 11:25:00,56.56,56.58,56.45,56.55,102130.0,52.248,52.2664,52.1463,52.2387,102130.0
2021-11-22 11:30:00,56.52,56.56,56.46,56.55,173210.0,52.211,52.248,52.1556,52.2387,173210.0
2021-11-22 11:35:00,56.56,56.64,56.56,56.6,131550.0,52.248,52.3219,52.248,52.2849,131550.0
2021-11-22 11:40:00,56.58,56.6,56.39,56.39,58000.0,52.2664,52.2849,52.0909,52.0909,58000.0
2021-11-22 11:45:00,56.4,56.47,56.36,56.41,89570.0,52.1002,52.1648,52.0632,52.1094,89570.0
2021-11-22 11:50:00,56.41,56.44,56.24,56.3,85500.0,52.1094,52.1371,51.9524,52.0078,85500.0
2021-11-22 11:55:00,56.3,56.31,56.1,56.3,96780.0,52.0078,52.017,51.823,52.0078,96780.0
2021-11-22 12:00:00,56.28,56.28,55.94,56.07,205880.0,51.9893,51.9893,51.6752,51.7953,205880.0
2021-11-22 12:05:00,56.07,56.16,56.01,56.03,99440.0,51.7953,51.8785,51.7399,51.7584,99440.0
2021-11-22 12:10:00,56.02,56.04,55.89,55.9,143360.0,51.7491,51.7676,51.629,51.6383,143360.0
2021-11-22 12:15:00,55.9,55.92,55.77,55.79,131920.0,51.6383,51.6568,51.5182,51.5367,131920.0
2021-11-22 12:20:00,55.83,55.85,55.78,55.79,56280.0,51.5736,51.5921,51.5274,51.5367,56280.0
2021-11-22 12:25:00,55.78,55.85,55.77,55.79,46070.0,51.5274,51.5921,51.5182,51.5367,46070.0
2021-11-22 12:30:00,55.81,55.93,55.81,55.88,74650.0,51.5551,51.666,51.5551,51.6198,74650.0
2021-11-22 12:35:00,55.88,55.99,55.85,55.92,124090.0,51.6198,51.7214,51.5921,51.6568,124090.0
2021-11-22 12:40:00,55.94,55.95,55.87,55.91,165340.0,51.6752,51.6845,51.6106,51.6475,165340.0
2021-11-22 12:45:00,55.9,55.9,55.82,55.83,157650.0,51.6383,51.6383,51.5644,51.5736,157650.0
2021-11-22 12:50:00,55.83,55.85,55.78,55.78,117410.0,51.5736,51.5921,51.5274,51.5274,117410.0
2021-11-22 12:55:00,55.76,55.89,55.74,55.87,63180.0,51.509,51.629,51.4905,51.6106,63180.0
2021-11-22 13:00:00,55.85,55.85,55.7,55.7,51300.0,51.5921,51.5921,51.4535,51.4535,51300.0
2021-11-22 13:05:00,55.69,55.7,55.66,55.69,176580.0,51.4443,51.4535,51.4166,51.4443,176580.0
2021-11-22 13:10:00,55.69,55.76,55.69,55.75,86720.0,51.4443,51.509,51.4443,51.4997,86720.0
2021-11-22 13:15:00,55.74,55.94,55.74,55.94,164170.0,51.4905,51.6752,51.4905,51.6752,164170.0
2021-11-22 13:20:00,55.93,55.93,55.82,55.84,97660.0,51.666,51.666,51.5644,51.5829,97660.0
2021-11-22 13:25:00,55.84,55.89,55.83,55.88,86430.0,51.5829,51.629,51.5736,51.6198,86430.0
2021-11-22 13:30:00,55.89,55.96,55.89,55.9,126470.0,51.629,51.6937,51.629,51.6383,126470.0
2021-11-22 13:35:00,55.91,55.96,55.9,55.95,100650.0,51.6475,51.6937,51.6383,51.6845,100650.0
2021-11-22 13:40:00,55.94,56.02,55.93,55.98,140010.0,51.6752,51.7491,51.666,51.7122,140010.0
2021-11-22 13:45:00,55.97,55.98,55.95,55.95,96390.0,51.7029,51.7122,51.6845,51.6845,96390.0
2021-11-22 13:50:00,55.94,55.95,55.9,55.93,89500.0,51.6752,51.6845,51.6383,51.666,89500.0
2021-11-22 13:55:00,55.93,55.95,55.88,55.89,101990.0,51.666,51.6845,51.6198,51.629,101990.0
2021-11-22 14:00:00,55.9,56.05,55.89,56.04,92900.0,51.6383,51.7768,51.629,51.7676,92900.0
2021-11-22 14:05:00,56.02,56.05,56.02,56.02,72330.0,51.7491,51.7768,51.7491,51.7491,72330.0
2021-11-22 14:10:00,56.02,56.02,55.97,56.0,81570.0,51.7491,51.7491,51.7029,51.7307,81570.0
2021-11-22 14:15:00,55.99,56.02,55.98,55.98,56590.0,51.7214,51.7491,51.7122,51.7122,56590.0
2021-11-22 14:20:00,55.98,56.0,55.96,55.98,101660.0,51.7122,51.7307,51.6937,51.7122,101660.0
2021-11-22 14:25:00,55.96,55.98,55.91,55.95,79800.0,51.6937,51.7122,51.6475,51.6845,79800.0
2021-11-22 14:30:00,55.97,55.97,55.82,55.83,178340.0,51.7029,51.7029,51.5644,51.5736,178340.0
2021-11-22 14:35:00,55.83,55.86,55.77,55.79,193450.0,51.5736,51.6013,51.5182,51.5367,193450.0
2021-11-22 14:40:00,55.79,55.86,55.78,55.83,120670.0,51.5367,51.6013,51.5274,51.5736,120670.0
2021-11-22 14:45:00,55.84,55.84,55.74,55.75,144800.0,51.5829,51.5829,51.4905,51.4997,144800.0
2021-11-22 14:50:00,55.76,55.97,55.76,55.97,66540.0,51.509,51.7029,51.509,51.7029,66540.0
2021-11-22 14:55:00,55.98,55.98,55.85,55.89,66390.0,51.7122,51.7122,51.5921,51.629,66390.0
2021-11-22 15:00:00,55.89,56.03,55.88,56.01,73260.0,51.629,51.7584,51.6198,51.7399,73260.0
2021-11-22 15:05:00,56.0,56.02,55.96,55.96,68000.0,51.7307,51.7491,51.6937,51.6937,68000.0
2021-11-22 15:10:00,55.96,56.0,55.95,55.98,59410.0,51.6937,51.7307,51.6845,51.7122,59410.0
2021-11-22 15:15:00,55.98,56.01,55.94,55.97,80090.0,51.7122,51.7399,51.6752,51.7029,80090.0
2021-11-22 15:20:00,55.97,55.99,55.92,55.93,54160.0,51.7029,51.7214,51.6568,51.666,54160.0
2021-11-22 15:25:00,55.94,55.94,55.87,55.88,83710.0,51.6752,51.6752,51.6106,51.6198,83710.0
2021-11-22 15:30:00,55.88,55.93,55.88,55.92,106450.0,51.6198,51.666,51.6198,51.6568,106450.0
2021-11-22 15:35:00,55.91,55.99,55.83,55.9,161230.0,51.6475,51.7214,51.5736,51.6383,161230.0
2021-11-22 15:40:00,55.87,55.93,55.84,55.86,149240.0,51.6106,51.666,51.5829,51.6013,149240.0
2021-11-22 15:45:00,55.88,55.89,55.73,55.75,294260.0,51.6198,51.629,51.4812,51.4997,294260.0
2021-11-22 15:50:00,55.72,55.75,55.35,55.4,678090.0,51.472,51.4997,51.1302,51.1764,678090.0
2021-11-22 15:55:00,55.38,55.45,55.25,55.32,1361850.0,51.1579,51.2226,51.0378,51.1025,1361850.0
2021-11-23 09:30:00,55.24,55.35,55.18,55.28,219630.0,51.0286,51.1302,50.9732,51.0655,219630.0
2021-11-23 09:35:00,55.25,55.4,55.23,55.27,97020.0,51.0378,51.1764,51.0194,51.0563,97020.0
2021-11-23 09:40:00,55.24,55.37,55.18,55.3,93930.0,51.0286,51.1487,50.9732,51.084,93930.0
2021-11-23 09:45:00,55.25,55.52,55.24,55.44,91510.0,51.0378,51.2873,51.0286,51.2133,91510.0
2021-11-23 09:50:00,55.46,55.54,55.46,55.51,71170.0,51.2318,51.3057,51.2318,51.278,71170.0
2021-11-23 09:55:00,55.55,55.59,55.3,55.34,105150.0,51.315,51.3519,51.084,51.121,105150.0
2021-11-23 10:00:00,55.39,55.42,55.35,55.42,53230.0,51.1672,51.1949,51.1302,51.1949,53230.0
2021-11-23 10:05:00,55.42,55.44,55.23,55.27,72940.0,51.1949,51.2133,51.0194,51.0563,72940.0
2021-11-23 10:10:00,55.28,55.39,55.28,55.33,40230.0,51.0655,51.1672,51.0655,51.1117,40230.0
2021-11-23 10:15:00,55.4,55.43,55.34,55.41,31500.0,51.1764,51.2041,51.121,51.1856,31500.0
2021-11-23 10:20:00,55.41,55.41,55.3,55.35,49400.0,51.1856,51.1856,51.084,51.1302,49400.0
2021-11-23 10:25:00,55.37,55.37,55.22,55.29,52950.0,51.1487,51.1487,51.0101,51.0748,52950.0
2021-11-23 10:30:00,55.27,55.37,55.2,55.23,35010.0,51.0563,51.1487,50.9916,51.0194,35010.0
2021-11-23 10:35:00,55.21,55.27,55.13,55.27,49010.0,51.0009,51.0563,50.927,51.0563,49010.0
2021-11-23 10:40:00,55.28,55.28,55.19,55.22,19430.0,51.0655,51.0655,50.9824,51.0101,19430.0
2021-11-23 10:45:00,55.19,55.26,55.16,55.17,24190.0,50.9824,51.0471,50.9547,50.9639,24190.0
2021-11-23 10:50:00,55.21,55.24,55.11,55.13,30040.0,51.0009,51.0286,50.9085,50.927,30040.0
2021-11-23 10:55:00,55.13,55.13,54.9,54.96,105530.0,50.927,50.927,50.7145,50.7699,105530.0
2021-11-23 11:00:00,54.97,55.05,54.91,55.03,67180.0,50.7792,50.8531,50.7238,50.8346,67180.0
2021-11-23 11:05:00,55.02,55.02,54.88,54.97,39090.0,50.8254,50.8254,50.696,50.7792,39090.0
2021-11-23 11:10:00,55.0,55.1,54.98,55.1,35550.0,50.8069,50.8993,50.7884,50.8993,35550.0
2021-11-23 11:15:00,55.08,55.12,55.01,55.01,40850.0,50.8808,50.9177,50.8161,50.8161,40850.0
2021-11-23 11:20:00,55.05,55.08,55.02,55.07,40000.0,50.8531,50.8808,50.8254,50.8716,40000.0
2021-11-23 11:25:00,55.08,55.2,55.07,55.12,60800.0,50.8808,50.9916,50.8716,50.9177,60800.0
2021-11-23 11:30:00,55.07,55.15,54.96,54.96,80680.0,50.8716,50.9455,50.7699,50.7699,80680.0
2021-11-23 11:35:00,54.94,55.1,54.89,55.06,73390.0,50.7515,50.8993,50.7053,50.8623,73390.0
2021-11-23 11:40:00,55.07,55.07,54.93,54.93,53380.0,50.8716,50.8716,50.7422,50.7422,53380.0
2021-11-23 11:45:00,54.89,55.12,54.89,55.06,62700.0,50.7053,50.9177,50.7053,50.8623,62700.0
2021-11-23 11:50:00,55.11,55.11,54.91,54.93,47200.0,50.9085,50.9085,50.7238,50.7422,47200.0
2021-11-23 11:55:00,54.96,55.02,54.93,54.95,35000.0,50.7699,50.8254,50.7422,50.7607,35000.0
2021-11-23 12:00:00,54.95,55.04,54.9,54.9,36430.0,50.7607,50.8438,50.7145,50.7145,36430.0
2021-11-23 12:05:00,54.93,54.98,54.91,54.91,38330.0,50.7422,50.7884,50.7238,50.7238,38330.0
2021-11-23 12:10:00,54.94,54.98,54.93,54.94,29000.0,50.7515,50.7884,50.7422,50.7515,29000.0
2021-11-23 12:15:00,54.94,55.05,54.93,55.04,60870.0,50.7515,50.8531,50.7422,50.8438,60870.0
2021-11-23 12:20:00,55.04,55.09,55.02,55.03,30040.0,50.8438,50.89,50.8254,50.8346,30040.0
2021-11-23 12:25:00,55.05,55.06,54.98,55.0,25660.0,50.8531,50.8623,50.7884,50.8069,25660.0
2021-11-23 12:30:00,54.98,55.01,54.93,54.95,14630.0,50.7884,50.8161,50.7422,50.7607,14630.0
2021-11-23 12:35:00,54.96,55.05,54.94,54.94,103000.0,50.7699,50.8531,50.7515,50.7515,103000.0
2021-11-23 12:40:00,54.98,55.0,54.9,54.9,24520.0,50.7884,50.8069,50.7145,50.7145,24520.0
2021-11-23 12:45:00,54.93,55.04,54.93,55.02,25490.0,50.7422,50.8438,50.7422,50.8254,25490.0
2021-11-23 12:50:00,55.04,55.07,55.01,55.01,32020.0,50.8438,50.8716,50.8161,50.8161,32020.0
2021-11-23 12:55:00,55.0,55.03,54.89,54.93,34220.0,50.8069,50.8346,50.7053,50.7422,34220.0
2021-11-23 13:00:00,54.92,55.03,54.9,54.98,21290.0,50.733,50.8346,50.7145,50.7884,21290.0
2021-11-23 13:05:00,54.98,55.03,54.95,54.97,34840.0,50.7884,50.8346,50.7607,50.7792,34840.0
2021-11-23 13:10:00,54.94,55.0,54.93,55.0,16380.0,50.7515,50.8069,50.7422,50.8069,16380.0
2021-11-23 13:15:00,55.02,55.04,54.87,54.89,109120.0,50.8254,50.8438,50.6868,50.7053,109120.0
2021-11-23 13:20:00,54.91,55.08,54.9,55.04,35000.0,50.7238,50.8808,50.7145,50.8438,35000.0
2021-11-23 13:25:00,55.0,55.06,54.96,54.96,78240.0,50.8069,50.8623,50.7699,50.7699,78240.0
2021-11-23 13:30:00,54.96,54.98,54.89,54.89,25430.0,50.7699,50.7884,50.7053,50.7053,25430.0
2021-11-23 13:35:00,54.85,54.98,54.85,54.96,20100.0,50.6683,50.7884,50.6683,50.7699,20100.0
2021-11-23 13:40:00,54.95,55.02,54.95,54.96,18000.0,50.7607,50.8254,50.7607,50.7699,18000.0
2021-11-23 13:45:00,54.95,55.15,54.94,55.09,35010.0,50.7607,50.9455,50.7515,50.89,35010.0
2021-11-23 13:50:00,55.12,55.2,55.12,55.2,18190.0,50.9177,50.9916,50.9177,50.9916,18190.0
2021-11-23 13:55:00,55.18,55.2,55.09,55.09,36370.0,50.9732,50.9916,50.89,50.89,36370.0
2021-11-23 14:00:00,55.08,55.16,55.08,55.13,23000.0,50.8808,50.9547,50.8808,50.927,23000.0
2021-11-23 14:05:00,55.11,55.25,55.11,55.16,8500.0,50.9085,51.0378,50.9085,50.9547,8500.0
2021-11-23 14:10:00,55.13,55.21,55.08,55.12,27000.0,50.927,51.0009,50.8808,50.9177,27000.0
2021-11-23 14:15:00,55.11,55.12,55.01,55.01,46090.0,50.9085,50.9177,50.8161,50.8161,46090.0
2021-11-23 14:20:00,55.03,55.23,55.03,55.14,27860.0,50.8346,51.0194,50.8346,50.9362,27860.0
2021-11-23 14:25:00,55.18,55.2,55.17,55.18,12500.0,50.9732,50.9916,50.9639,50.9732,12500.0
2021-11-23 14:30:00,55.2,55.21,55.14,55.17,36440.0,50.9916,51.0009,50.9362,50.9639,36440.0
2021-11-23 14:35:00,55.21,55.28,55.19,55.27,46520.0,51.0009,51.0655,50.9824,51.0563,46520.0
2021-11-23 14:40:00,55.26,55.31,55.25,55.29,23000.0,51.0471,51.0933,51.0378,51.0748,23000.0
2021-11-23 14:45:00,55.29,55.43,55.29,55.41,39910.0,51.0748,51.2041,51.0748,51.1856,39910.0
2021-11-23 14:50:00,55.41,55.5,55.36,55.5,60870.0,51.1856,51.2688,51.1394,51.2688,60870.0
2021-11-23 14:55:00,55.47,55.48,55.34,55.39,91970.0,51.2411,51.2503,51.121,51.1672,91970.0
2021-11-23 15:00:00,55.38,55.39,55.32,55.35,34020.0,51.1579,51.1672,51.1025,51.1302,34020.0
2021-11-23 15:05:00,55.43,55.47,55.42,55.45,18000.0,51.2041,51.2411,51.1949,51.2226,18000.0
2021-11-23 15:10:00,55.42,55.46,55.4,55.45,81450.0,51.1949,51.2318,51.1764,51.2226,81450.0
2021-11-23 15:15:00,55.45,55.49,55.38,55.41,31010.0,51.2226,51.2595,51.1579,51.1856,31010.0
2021-11-23 15:20:00,55.42,55.43,55.38,55.43,28000.0,51.1949,51.2041,51.1579,51.2041,28000.0
2021-11-23 15:25:00,55.44,55.49,55.4,55.4,47500.0,51.2133,51.2595,51.1764,51.1764,47500.0
2021-11-23 15:30:00,55.41,55.48,55.39,55.39,50430.0,51.1856,51.2503,51.1672,51.1672,50430.0
2021-11-23 15:35:00,55.4,55.47,55.36,55.46,50710.0,51.1764,51.2411,51.1394,51.2318,50710.0
2021-11-23 15:40:00,55.45,55.52,55.43,55.48,86000.0,51.2226,51.2873,51.2041,51.2503,86000.0
2021-11-23 15:45:00,55.48,55.49,55.37,55.39,88180.0,51.2503,51.2595,51.1487,51.1672,88180.0
2021-11-23 15:50:00,55.42,55.47,55.36,55.39,614320.0,51.1949,51.2411,51.1394,51.1672,614320.0
2021-11-23 15:55:00,55.37,55.55,55.34,55.51,723030.0,51.1487,51.315,51.121,51.278,723030.0
2021-11-24 09:30:00,55.35,55.4,55.1,55.11,362020.0,51.1302,51.1764,50.8993,50.9085,362020.0
2021-11-24 09:35:00,55.12,55.23,54.97,54.97,42200.0,50.9177,51.0194,50.7792,50.7792,42200.0
2021-11-24 09:40:00,54.94,54.99,54.82,54.95,81090.0,50.7515,50.7977,50.6406,50.7607,81090.0
2021-11-24 09:45:00,54.94,54.96,54.74,54.81,58950.0,50.7515,50.7699,50.5667,50.6314,58950.0
2021-11-24 09:50:00,54.81,54.95,54.8,54.9,55690.0,50.6314,50.7607,50.6221,50.7145,55690.0
2021-11-24 09:55:00,54.94,54.95,54.86,54.88,29530.0,50.7515,50.7607,50.6776,50.696,29530.0
2021-11-24 10:00:00,54.89,55.17,54.81,55.1,92020.0,50.7053,50.9639,50.6314,50.8993,92020.0
2021-11-24 10:05:00,55.09,55.15,55.04,55.07,32150.0,50.89,50.9455,50.8438,50.8716,32150.0
2021-11-24 10:10:00,55.1,55.1,54.94,55.0,77450.0,50.8993,50.8993,50.7515,50.8069,77450.0
2021-11-24 10:15:00,55.02,55.07,55.01,55.01,90420.0,50.8254,50.8716,50.8161,50.8161,90420.0
2021-11-24 10:20:00,54.96,55.07,54.96,55.04,14080.0,50.7699,50.8716,50.7699,50.8438,14080.0
2021-11-24 10:25:00,55.05,55.15,55.05,55.1,15190.0,50.8531,50.9455,50.8531,50.8993,15190.0
2021-11-24 10:30:00,55.14,55.17,55.08,55.1,38800.0,50.9362,50.9639,50.8808,50.8993,38800.0
2021-11-24 10:35:00,55.11,55.19,55.11,55.19,25320.0,50.9085,50.9824,50.9085,50.9824,25320.0
2021-11-24 10:40:00,55.16,55.18,55.08,55.08,37420.0,50.9547,50.9732,50.8808,50.8808,37420.0
2021-11-24 10:45:00,55.08,55.09,55.02,55.05,32110.0,50.8808,50.89,50.8254,50.8531,32110.0
2021-11-24 10:50:00,55.1,55.14,55.1,55.11,32330.0,50.8993,50.9362,50.8993,50.9085,32330.0
2021-11-24 10:55:00,55.14,55.16,55.07,55.08,31800.0,50.9362,50.9547,50.8716,50.8808,31800.0
2021-11-24 11:00:00,55.11,55.11,55.02,55.08,83410.0,50.9085,50.9085,50.8254,50.8808,83410.0
2021-11-24 11:05:00,55.14,55.18,55.09,55.18,52710.0,50.9362,50.9732,50.89,50.9732,52710.0
2021-11-24 11:10:00,55.2,55.22,55.2,55.21,8000.0,50.9916,51.0101,50.9916,51.0009,8000.0
2021-11-24 11:15:00,55.21,55.22,55.17,55.21,40680.0,51.0009,51.0101,50.9639,51.0009,40680.0
2021-11-24 11:20:00,55.21,55.34,55.21,55.31,66250.0,51.0009,51.121,51.0009,51.0933,66250.0
2021-11-24 11:25:00,55.33,55.34,55.25,55.27,130870.0,51.1117,51.121,51.0378,51.0563,130870.0
2021-11-24 11:30:00,55.3,55.34,55.2,55.21,41520.0,51.084,51.121,50.9916,51.0009,41520.0
2021-11-24 11:35:00,55.2,55.24,55.17,55.19,34460.0,50.9916,51.0286,50.9639,50.9824,34460.0
2021-11-24 11:40:00,55.19,55.24,55.17,55.23,36770.0,50.9824,51.0286,50.9639,51.0194,36770.0
2021-11-24 11:45:00,55.26,55.35,55.26,55.31,36990.0,51.0471,51.1302,51.0471,51.0933,36990.0
2021-11-24 11:50:00,55.32,55.33,55.28,55.28,37500.0,51.1025,51.1117,51.0655,51.0655,37500.0
2021-11-24 11:55:00,55.26,55.27,55.2,55.22,29000.0,51.0471,51.0563,50.9916,51.0101,29000.0
2021-11-24 12:00:00,55.2,55.25,55.2,55.23,20890.0,50.9916,51.0378,50.9916,51.0194,20890.0
2021-11-24 12:05:00,55.24,55.24,55.16,55.19,29650.0,51.0286,51.0286,50.9547,50.9824,29650.0
2021-11-24 12:10:00,55.2,55.3,55.2,55.27,19900.0,50.9916,51.084,50.9916,51.0563,19900.0
2021-11-24 12:15:00,55.27,55.27,55.19,55.23,30600.0,51.0563,51.0563,50.9824,51.0194,30600.0
2021-11-24 12:20:00,55.22,55.22,55.14,55.18,27740.0,51.0101,51.0101,50.9362,50.9732,27740.0
2021-11-24 12:25:00,55.19,55.22,55.15,55.21,23730.0,50.9824,51.0101,50.9455,51.0009,23730.0
2021-11-24 12:30:00,55.2,55.24,55.18,55.18,16940.0,50.9916,51.0286,50.9732,50.9732,16940.0
2021-11-24 12:35:00,55.18,55.23,55.17,55.21,24200.0,50.9732,51.0194,50.9639,51.0009,24200.0
2021-11-24 12:40:00,55.22,55.22,55.17,55.17,13780.0,51.0101,51.0101,50.9639,50.9639,13780.0
2021-11-24 12:45:00,55.17,55.21,55.17,55.2,17500.0,50.9639,51.0009,50.9639,50.9916,17500.0
2021-11-24 12:50:00,55.23,55.23,55.19,55.2,35200.0,51.0194,51.0194,50.9824,50.9916,35200.0
2021-11-24 12:55:00,55.21,55.26,55.2,55.25,24660.0,51.0009,51.0471,50.9916,51.0378,24660.0
2021-11-24 13:00:00,55.24,55.29,55.23,55.23,42910.0,51.0286,51.0748,51.0194,51.0194,42910.0
2021-11-24 13:05:00,55.23,55.3,55.23,55.29,17810.0,51.0194,51.084,51.0194,51.0748,17810.0
2021-11-24 13:10:00,55.3,55.42,55.28,55.38,140010.0,51.084,51.1949,51.0655,51.1579,140010.0
2021-11-24 13:15:00,55.38,55.39,55.33,55.34,65810.0,51.1579,51.1672,51.1117,51.121,65810.0
2021-11-24 13:20:00,55.31,55.36,55.28,55.36,28540.0,51.0933,51.1394,51.0655,51.1394,28540.0
2021-11-24 13:25:00,55.38,55.38,55.35,55.37,69290.0,51.1579,51.1579,51.1302,51.1487,69290.0
2021-11-24 13:30:00,55.37,55.4,55.37,55.39,20180.0,51.1487,51.1764,51.1487,51.1672,20180.0
2021-11-24 13:35:00,55.39,55.39,55.34,55.37,58460.0,51.1672,51.1672,51.121,51.1487,58460.0
2021-11-24 13:40:00,55.37,55.42,55.36,55.4,12210.0,51.1487,51.1949,51.1394,51.1764,12210.0
2021-11-24 13:45:00,55.4,55.44,55.39,55.42,31850.0,51.1764,51.2133,51.1672,51.1949,31850.0
2021-11-24 13:50:00,55.42,55.44,55.42,55.43,5110.0,51.1949,51.2133,51.1949,51.2041,5110.0
2021-11-24 13:55:00,55.41,55.42,55.38,55.38,18970.0,51.1856,51.1949,51.1579,51.1579,18970.0
2021-11-24 14:00:00,55.36,55.45,55.32,55.32,71890.0,51.1394,51.2226,51.1025,51.1025,71890.0
2021-11-24 14:05:00,55.37,55.46,55.31,55.35,54700.0,51.1487,51.2318,51.0933,51.1302,54700.0
2021-11-24 14:10:00,55.3,55.3,55.23,55.28,36000.0,51.084,51.084,51.0194,51.0655,36000.0
2021-11-24 14:15:00,55.31,55.43,55.31,55.42,17340.0,51.0933,51.2041,51.0933,51.1949,17340.0
2021-11-24 14:20:00,55.41,55.42,55.38,55.42,64030.0,51.1856,51.1949,51.1579,51.1949,64030.0
2021-11-24 14:25:00,55.4,55.4,55.31,55.33,23000.0,51.1764,51.1764,51.0933,51.1117,23000.0
2021-11-24 14:30:00,55.33,55.41,55.33,55.37,11330.0,51.1117,51.1856,51.1117,51.1487,11330.0
2021-11-24 14:35:00,55.39,55.43,55.39,55.43,15130.0,51.1672,51.2041,51.1672,51.2041,15130.0
2021-11-24 14:40:00,55.42,55.48,55.41,55.47,15280.0,51.1949,51.2503,51.1856,51.2411,15280.0
2021-11-24 14:45:00,55.5,55.5,55.48,55.48,12000.0,51.2688,51.2688,51.2503,51.2503,12000.0
2021-11-24 14:50:00,55.46,55.5,55.46,55.47,14740.0,51.2318,51.2688,51.2318,51.2411,14740.0
2021-11-24 14:55:00,55.48,55.52,55.48,55.48,22470.0,51.2503,51.2873,51.2503,51.2503,22470.0
2021-11-24 15:00:00,55.48,55.51,55.46,55.49,18000.0,51.2503,51.278,51.2318,51.2595,18000.0
2021-11-24 15:05:00,55.5,55.54,55.47,55.54,17250.0,51.2688,51.3057,51.2411,51.3057,17250.0
2021-11-24 15:10:00,55.54,55.58,55.52,55.58,23540.0,51.3057,51.3427,51.2873,51.3427,23540.0
2021-11-24 15:15:00,55.57,55.6,55.57,55.6,59340.0,51.3334,51.3612,51.3334,51.3612,59340.0
2021-11-24 15:20:00,55.6,55.61,55.53,55.54,30190.0,51.3612,51.3704,51.2965,51.3057,30190.0
2021-11-24 15:25:00,55.53,55.58,55.53,55.56,20790.0,51.2965,51.3427,51.2965,51.3242,20790.0
2021-11-24 15:30:00,55.58,55.59,55.53,55.57,49100.0,51.3427,51.3519,51.2965,51.3334,49100.0
2021-11-24 15:35:00,55.6,55.65,55.6,55.64,26310.0,51.3612,51.4073,51.3612,51.3981,26310.0
2021-11-24 15:40:00,55.66,55.67,55.58,55.67,87750.0,51.4166,51.4258,51.3427,51.4258,87750.0
2021-11-24 15:45:00,55.66,55.69,55.64,55.68,67420.0,51.4166,51.4443,51.3981,51.4351,67420.0
2021-11-24 15:50:00,55.69,55.84,55.66,55.84,282200.0,51.4443,51.5829,51.4166,51.5829,282200.0
2021-11-24 15:55:00,55.8,55.91,55.79,55.87,476070.0,51.5459,51.6475,51.5367,51.6106,476070.0
2021-11-26 09:30:00,55.19,55.6,55.15,55.58,216090.0,50.9824,51.3612,50.9455,51.3427,216090.0
2021-11-26 09:35:00,55.68,55.73,55.43,55.43,55840.0,51.4351,51.4812,51.2041,51.2041,55840.0
2021-11-26 09:40:00,55.52,55.6,55.38,55.4,86780.0,51.2873,51.3612,51.1579,51.1764,86780.0
2021-11-26 09:45:00,55.4,55.46,55.29,55.31,228180.0,51.1764,51.2318,51.0748,51.0933,228180.0
2021-11-26 09:50:00,55.29,55.44,55.24,55.44,58700.0,51.0748,51.2133,51.0286,51.2133,58700.0
2021-11-26 09:55:00,55.45,55.68,55.39,55.39,72520.0,51.2226,51.4351,51.1672,51.1672,72520.0
2021-11-26 10:00:00,55.4,55.4,55.05,55.05,92790.0,51.1764,51.1764,50.8531,50.8531,92790.0
2021-11-26 10:05:00,55.06,55.26,55.06,55.15,41610.0,50.8623,51.0471,50.8623,50.9455,41610.0
2021-11-26 10:10:00,55.13,55.13,54.95,55.02,59210.0,50.927,50.927,50.7607,50.8254,59210.0
2021-11-26 10:15:00,55.01,55.06,54.95,55.03,48750.0,50.8161,50.8623,50.7607,50.8346,48750.0
2021-11-26 10:20:00,55.02,55.2,55.02,55.02,65660.0,50.8254,50.9916,50.8254,50.8254,65660.0
2021-11-26 10:25:00,55.01,55.05,54.95,55.03,32260.0,50.8161,50.8531,50.7607,50.8346,32260.0
2021-11-26 10:30:00,55.07,55.12,54.97,55.12,45340.0,50.8716,50.9177,50.7792,50.9177,45340.0
2021-11-26 10:35:00,55.15,55.22,55.1,55.1,53130.0,50.9455,51.0101,50.8993,50.8993,53130.0
2021-11-26 10:40:00,55.12,55.12,54.93,54.93,92420.0,50.9177,50.9177,50.7422,50.7422,92420.0
2021-11-26 10:45:00,54.95,54.97,54.87,54.92,52610.0,50.7607,50.7792,50.6868,50.733,52610.0
2021-11-26 10:50:00,54.93,54.93,54.8,54.81,45370.0,50.7422,50.7422,50.6221,50.6314,45370.0
2021-11-26 10:55:00,54.79,54.85,54.77,54.84,30860.0,50.6129,50.6683,50.5944,50.6591,30860.0
2021-11-26 11:00:00,54.83,54.84,54.65,54.72,79640.0,50.6499,50.6591,50.4836,50.5482,79640.0
2021-11-26 11:05:00,54.69,54.79,54.69,54.77,63800.0,50.5205,50.6129,50.5205,50.5944,63800.0
2021-11-26 11:10:00,54.77,54.77,54.59,54.59,55820.0,50.5944,50.5944,50.4282,50.4282,55820.0
2021-11-26 11:15:00,54.6,54.6,54.51,54.57,67320.0,50.4374,50.4374,50.3543,50.4097,67320.0
2021-11-26 11:20:00,54.55,54.57,54.44,54.48,74170.0,50.3912,50.4097,50.2896,50.3265,74170.0
2021-11-26 11:25:00,54.49,54.64,54.49,54.63,101960.0,50.3358,50.4743,50.3358,50.4651,101960.0
2021-11-26 11:30:00,54.62,54.63,54.46,54.47,90270.0,50.4559,50.4651,50.3081,50.3173,90270.0
2021-11-26 11:35:00,54.5,54.59,54.48,54.58,95280.0,50.345,50.4282,50.3265,50.4189,95280.0
2021-11-26 11:40:00,54.57,54.57,54.42,54.52,52740.0,50.4097,50.4097,50.2711,50.3635,52740.0
2021-11-26 11:45:00,54.52,54.55,54.41,54.49,56600.0,50.3635,50.3912,50.2619,50.3358,56600.0
2021-11-26 11:50:00,54.48,54.52,54.37,54.38,78750.0,50.3265,50.3635,50.2249,50.2342,78750.0
2021-11-26 11:55:00,54.39,54.47,54.33,54.43,71090.0,50.2434,50.3173,50.188,50.2804,71090.0
2021-11-26 12:00:00,54.45,54.47,54.38,54.45,72560.0,50.2988,50.3173,50.2342,50.2988,72560.0
2021-11-26 12:05:00,54.49,54.62,54.4,54.62,61390.0,50.3358,50.4559,50.2526,50.4559,61390.0
2021-11-26 12:10:00,54.61,54.67,54.49,54.49,53320.0,50.4466,50.5021,50.3358,50.3358,53320.0
2021-11-26 12:15:00,54.51,54.55,54.43,54.43,48460.0,50.3543,50.3912,50.2804,50.2804,48460.0
2021-11-26 12:20:00,54.43,54.55,54.4,54.52,87930.0,50.2804,50.3912,50.2526,50.3635,87930.0
2021-11-26 12:25:00,54.54,54.64,54.52,54.64,77280.0,50.382,50.4743,50.3635,50.4743,77280.0
2021-11-26 12:30:00,54.63,54.71,54.62,54.68,49120.0,50.4651,50.539,50.4559,50.5113,49120.0
2021-11-26 12:35:00,54.67,54.77,54.66,54.77,58290.0,50.5021,50.5944,50.4928,50.5944,58290.0
2021-11-26 12:40:00,54.77,54.79,54.69,54.72,87710.0,50.5944,50.6129,50.5205,50.5482,87710.0
2021-11-26 12:45:00,54.73,54.78,54.62,54.66,137710.0,50.5575,50.6037,50.4559,50.4928,137710.0
2021-11-26 12:50:00,54.65,54.72,54.57,54.57,322570.0,50.4836,50.5482,50.4097,50.4097,322570.0
2021-11-26 12:55:00,54.55,54.8,54.52,54.66,938440.0,50.3912,50.6221,50.3635,50.4928,938440.0
2021-11-29 09:30:00,55.57,55.67,55.37,55.51,451770.0,51.3334,51.4258,51.1487,51.278,451770.0
2021-11-29 09:35:00,55.45,55.67,55.41,55.63,75390.0,51.2226,51.4258,51.1856,51.3889,75390.0
2021-11-29 09:40:00,55.64,55.9,55.61,55.83,88030.0,51.3981,51.6383,51.3704,51.5736,88030.0
2021-11-29 09:45:00,55.83,55.83,55.51,55.62,138060.0,51.5736,51.5736,51.278,51.3796,138060.0
2021-11-29 09:50:00,55.53,55.67,55.53,55.66,33270.0,51.2965,51.4258,51.2965,51.4166,33270.0
2021-11-29 09:55:00,55.66,55.7,55.6,55.69,57860.0,51.4166,51.4535,51.3612,51.4443,57860.0
2021-11-29 10:00:00,55.74,55.77,55.64,55.64,53150.0,51.4905,51.5182,51.3981,51.3981,53150.0
2021-11-29 10:05:00,55.64,55.71,55.59,55.63,160370.0,51.3981,51.4628,51.3519,51.3889,160370.0
2021-11-29 10:10:00,55.62,55.83,55.62,55.77,41810.0,51.3796,51.5736,51.3796,51.5182,41810.0
2021-11-29 10:15:00,55.79,55.81,55.71,55.75,50020.0,51.5367,51.5551,51.4628,51.4997,50020.0
2021-11-29 10:20:00,55.7,55.7,55.63,55.67,39810.0,51.4535,51.4535,51.3889,51.4258,39810.0
2021-11-29 10:25:00,55.68,55.72,55.62,55.62,30000.0,51.4351,51.472,51.3796,51.3796,30000.0
2021-11-29 10:30:00,55.64,55.66,55.52,55.57,29410.0,51.3981,51.4166,51.2873,51.3334,29410.0
2021-11-29 10:35:00,55.62,55.64,55.56,55.61,71020.0,51.3796,51.3981,51.3242,51.3704,71020.0
2021-11-29 10:40:00,55.64,55.74,55.61,55.71,26190.0,51.3981,51.4905,51.3704,51.4628,26190.0
2021-11-29 10:45:00,55.7,55.86,55.7,55.84,69150.0,51.4535,51.6013,51.4535,51.5829,69150.0
2021-11-29 10:50:00,55.85,55.9,55.8,55.8,45310.0,51.5921,51.6383,51.5459,51.5459,45310.0
2021-11-29 10:55:00,55.8,55.86,55.79,55.86,22480.0,51.5459,51.6013,51.5367,51.6013,22480.0
2021-11-29 11:00:00,55.85,55.94,55.84,55.94,39330.0,51.5921,51.6752,51.5829,51.6752,39330.0
2021-11-29 11:05:00,55.94,56.05,55.92,56.05,59150.0,51.6752,51.7768,51.6568,51.7768,59150.0
2021-11-29 11:10:00,56.06,56.12,56.03,56.07,63510.0,51.7861,51.8415,51.7584,51.7953,63510.0
2021-11-29 11:15:00,56.07,56.16,56.06,56.14,55980.0,51.7953,51.8785,51.7861,51.86,55980.0
2021-11-29 11:20:00,56.17,56.18,56.11,56.14,43190.0,51.8877,51.8969,51.8323,51.86,43190.0
2021-11-29 11:25:00,56.14,56.21,56.11,56.18,58730.0,51.86,51.9246,51.8323,51.8969,58730.0
2021-11-29 11:30:00,56.16,56.24,56.15,56.16,65330.0,51.8785,51.9524,51.8692,51.8785,65330.0
2021-11-29 11:35:00,56.19,56.35,56.19,56.34,63690.0,51.9062,52.054,51.9062,52.0447,63690.0
2021-11-29 11:40:00,56.38,56.43,56.37,56.43,54760.0,52.0817,52.1279,52.0724,52.1279,54760.0
2021-11-29 11:45:00,56.42,56.46,56.38,56.44,52120.0,52.1186,52.1556,52.0817,52.1371,52120.0
2021-11-29 11:50:00,56.46,56.52,56.46,56.49,40410.0,52.1556,52.211,52.1556,52.1833,40410.0
2021-11-29 11:55:00,56.5,56.51,56.44,56.45,67000.0,52.1925,52.2018,52.1371,52.1463,67000.0
2021-11-29 12:00:00,56.44,56.58,56.44,56.58,53520.0,52.1371,52.2664,52.1371,52.2664,53520.0
2021-11-29 12:05:00,56.59,56.61,56.55,56.55,106480.0,52.2757,52.2942,52.2387,52.2387,106480.0
2021-11-29 12:10:00,56.56,56.56,56.48,56.49,46590.0,52.248,52.248,52.1741,52.1833,46590.0
2021-11-29 12:15:00,56.48,56.57,56.44,56.57,56640.0,52.1741,52.2572,52.1371,52.2572,56640.0
2021-11-29 12:20:00,56.56,56.6,56.54,56.58,57500.0,52.248,52.2849,52.2295,52.2664,57500.0
2021-11-29 12:25:00,56.58,56.62,56.55,56.59,80660.0,52.2664,52.3034,52.2387,52.2757,80660.0
2021-11-29 12:30:00,56.62,56.66,56.58,56.66,58160.0,52.3034,52.3403,52.2664,52.3403,58160.0
2021-11-29 12:35:00,56.67,56.72,56.63,56.69,55930.0,52.3496,52.3958,52.3126,52.3681,55930.0
2021-11-29 12:40:00,56.69,56.69,56.66,56.66,34260.0,52.3681,52.3681,52.3403,52.3403,34260.0
2021-11-29 12:45:00,56.68,56.71,56.66,56.66,92050.0,52.3588,52.3865,52.3403,52.3403,92050.0
2021-11-29 12:50:00,56.64,56.65,56.56,56.56,39610.0,52.3219,52.3311,52.248,52.248,39610.0
2021-11-29 12:55:00,56.55,56.62,56.54,56.6,33700.0,52.2387,52.3034,52.2295,52.2849,33700.0
2021-11-29 13:00:00,56.61,56.66,56.61,56.63,24010.0,52.2942,52.3403,52.2942,52.3126,24010.0
2021-11-29 13:05:00,56.61,56.7,56.61,56.7,49050.0,52.2942,52.3773,52.2942,52.3773,49050.0
2021-11-29 13:10:00,56.71,56.72,56.68,56.69,40940.0,52.3865,52.3958,52.3588,52.3681,40940.0
2021-11-29 13:15:00,56.7,56.71,56.63,56.64,39500.0,52.3773,52.3865,52.3126,52.3219,39500.0
2021-11-29 13:20:00,56.65,56.67,56.63,56.66,24000.0,52.3311,52.3496,52.3126,52.3403,24000.0
2021-11-29 13:25:00,56.66,56.7,56.65,56.7,29850.0,52.3403,52.3773,52.3311,52.3773,29850.0
2021-11-29 13:30:00,56.73,56.76,56.73,56.74,17520.0,52.405,52.4327,52.405,52.4142,17520.0
2021-11-29 13:35:00,56.75,56.75,56.65,56.65,65140.0,52.4235,52.4235,52.3311,52.3311,65140.0
2021-11-29 13:40:00,56.66,56.74,56.66,56.7,45160.0,52.3403,52.4142,52.3403,52.3773,45160.0
2021-11-29 13:45:00,56.69,56.74,56.68,56.71,49040.0,52.3681,52.4142,52.3588,52.3865,49040.0
2021-11-29 13:50:00,56.7,56.7,56.67,56.67,80460.0,52.3773,52.3773,52.3496,52.3496,80460.0
2021-11-29 13:55:00,56.67,56.68,56.64,56.68,76690.0,52.3496,52.3588,52.3219,52.3588,76690.0
2021-11-29 14:00:00,56.68,56.69,56.63,56.68,26000.0,52.3588,52.3681,52.3126,52.3588,26000.0
2021-11-29 14:05:00,56.68,56.69,56.67,56.69,90930.0,52.3588,52.3681,52.3496,52.3681,90930.0
2021-11-29 14:10:00,56.69,56.71,56.69,56.7,139920.0,52.3681,52.3865,52.3681,52.3773,139920.0
2021-11-29 14:15:00,56.7,56.71,56.68,56.7,60490.0,52.3773,52.3865,52.3588,52.3773,60490.0
2021-11-29 14:20:00,56.69,56.7,56.59,56.6,87090.0,52.3681,52.3773,52.2757,52.2849,87090.0
2021-11-29 14:25:00,56.6,56.6,56.57,56.6,45330.0,52.2849,52.2849,52.2572,52.2849,45330.0
2021-11-29 14:30:00,56.6,56.6,56.56,56.6,44250.0,52.2849,52.2849,52.248,52.2849,44250.0
2021-11-29 14:35:00,56.6,56.6,56.53,56.53,56280.0,52.2849,52.2849,52.2202,52.2202,56280.0
2021-11-29 14:40:00,56.53,56.54,56.47,56.5,110550.0,52.2202,52.2295,52.1648,52.1925,110550.0
2021-11-29 14:45:00,56.5,56.52,56.48,56.49,72620.0,52.1925,52.211,52.1741,52.1833,72620.0
2021-11-29 14:50:00,56.5,56.52,56.43,56.44,72450.0,52.1925,52.211,52.1279,52.1371,72450.0
2021-11-29 14:55:00,56.47,56.51,56.46,56.5,23130.0,52.1648,52.2018,52.1556,52.1925,23130.0
2021-11-29 15:00:00,56.5,56.51,56.46,56.49,63200.0,52.1925,52.2018,52.1556,52.1833,63200.0
2021-11-29 15:05:00,56.5,56.5,56.41,56.47,86510.0,52.1925,52.1925,52.1094,52.1648,86510.0
2021-11-29 15:10:00,56.48,56.52,56.48,56.52,103830.0,52.1741,52.211,52.1741,52.211,103830.0
2021-11-29 15:15:00,56.51,56.61,56.51,56.61,40240.0,52.2018,52.2942,52.2018,52.2942,40240.0
2021-11-29 15:20:00,56.59,56.63,56.56,56.57,39000.0,52.2757,52.3126,52.248,52.2572,39000.0
2021-11-29 15:25:00,56.57,56.57,56.49,56.57,67360.0,52.2572,52.2572,52.1833,52.2572,67360.0
2021-11-29 15:30:00,56.56,56.56,56.48,56.49,165720.0,52.248,52.248,52.1741,52.1833,165720.0
2021-11-29 15:35:00,56.49,56.52,56.47,56.48,128190.0,52.1833,52.211,52.1648,52.1741,128190.0
2021-11-29 15:40:00,56.48,56.49,56.43,56.47,129380.0,52.1741,52.1833,52.1279,52.1648,129380.0
2021-11-29 15:45:00,56.47,56.47,56.42,56.43,183890.0,52.1648,52.1648,52.1186,52.1279,183890.0
2021-11-29 15:50:00,56.42,56.54,56.37,56.47,483780.0,52.1186,52.2295,52.0724,52.1648,483780.0
2021-11-29 15:55:00,56.49,56.53,56.36,56.4,1256350.0,52.1833,52.2202,52.0632,52.1002,1256350.0
2021-11-30 09:30:00,56.3,56.33,55.86,55.98,316480.0,52.0078,52.0355,51.6013,51.7122,316480.0
2021-11-30 09:35:00,56.0,56.4,56.0,56.32,122850.0,51.7307,52.1002,51.7307,52.0263,122850.0
2021-11-30 09:40:00,56.32,56.46,56.27,56.3,161620.0,52.0263,52.1556,51.9801,52.0078,161620.0
2021-11-30 09:45:00,56.3,56.37,56.27,56.28,115480.0,52.0078,52.0724,51.9801,51.9893,115480.0
2021-11-30 09:50:00,56.3,56.32,56.23,56.27,95470.0,52.0078,52.0263,51.9431,51.9801,95470.0
2021-11-30 09:55:00,56.26,56.5,56.26,56.35,106530.0,51.9708,52.1925,51.9708,52.054,106530.0
2021-11-30 10:00:00,56.35,56.47,56.34,56.41,118800.0,52.054,52.1648,52.0447,52.1094,118800.0
2021-11-30 10:05:00,56.35,56.43,56.35,56.39,119510.0,52.054,52.1279,52.054,52.0909,119510.0
2021-11-30 10:10:00,56.4,56.4,56.35,56.36,39120.0,52.1002,52.1002,52.054,52.0632,39120.0
2021-11-30 10:15:00,56.37,56.43,56.31,56.31,158060.0,52.0724,52.1279,52.017,52.017,158060.0
2021-11-30 10:20:00,56.34,56.35,56.23,56.23,180420.0,52.0447,52.054,51.9431,51.9431,180420.0
2021-11-30 10:25:00,56.27,56.41,56.27,56.35,38370.0,51.9801,52.1094,51.9801,52.054,38370.0
2021-11-30 10:30:00,56.35,56.38,56.3,56.31,53530.0,52.054,52.0817,52.0078,52.017,53530.0
2021-11-30 10:35:00,56.34,56.37,56.0,56.11,87220.0,52.0447,52.0724,51.7307,51.8323,87220.0
2021-11-30 10:40:00,56.09,56.19,56.05,56.16,56130.0,51.8138,51.9062,51.7768,51.8785,56130.0
2021-11-30 10:45:00,56.12,56.13,55.99,56.0,31650.0,51.8415,51.8507,51.7214,51.7307,31650.0
2021-11-30 10:50:00,55.93,56.01,55.64,55.7,95170.0,51.666,51.7399,51.3981,51.4535,95170.0
2021-11-30 10:55:00,55.69,55.69,55.5,55.5,108240.0,51.4443,51.4443,51.2688,51.2688,108240.0
2021-11-30 11:00:00,55.49,55.57,55.43,55.54,154700.0,51.2595,51.3334,51.2041,51.3057,154700.0
2021-11-30 11:05:00,55.51,55.54,55.46,55.5,77420.0,51.278,51.3057,51.2318,51.2688,77420.0
2021-11-30 11:10:00,55.5,55.6,55.46,55.56,70260.0,51.2688,51.3612,51.2318,51.3242,70260.0
2021-11-30 11:15:00,55.6,55.71,55.6,55.6,64800.0,51.3612,51.4628,51.3612,51.3612,64800.0
2021-11-30 11:20:00,55.6,55.69,55.6,55.63,46040.0,51.3612,51.4443,51.3612,51.3889,46040.0
2021-11-30 11:25:00,55.64,55.74,55.64,55.71,29510.0,51.3981,51.4905,51.3981,51.4628,29510.0
2021-11-30 11:30:00,55.73,55.73,55.56,55.56,22010.0,51.4812,51.4812,51.3242,51.3242,22010.0
2021-11-30 11:35:00,55.56,55.64,55.55,55.64,51030.0,51.3242,51.3981,51.315,51.3981,51030.0
2021-11-30 11:40:00,55.61,55.65,55.47,55.52,77680.0,51.3704,51.4073,51.2411,51.2873,77680.0
2021-11-30 11:45:00,55.51,55.53,55.35,55.42,90260.0,51.278,51.2965,51.1302,51.1949,90260.0
2021-11-30 11:50:00,55.42,55.46,55.35,55.39,28060.0,51.1949,51.2318,51.1302,51.1672,28060.0
2021-11-30 11:55:00,55.41,55.49,55.39,55.42,156450.0,51.1856,51.2595,51.1672,51.1949,156450.0
2021-11-30 12:00:00,55.42,55.44,55.32,55.39,59800.0,51.1949,51.2133,51.1025,51.1672,59800.0
2021-11-30 12:05:00,55.39,55.41,55.25,55.37,123310.0,51.1672,51.1856,51.0378,51.1487,123310.0
2021-11-30 12:10:00,55.37,55.41,55.32,55.34,60700.0,51.1487,51.1856,51.1025,51.121,60700.0
2021-11-30 12:15:00,55.35,55.43,55.35,55.39,128050.0,51.1302,51.2041,51.1302,51.1672,128050.0
2021-11-30 12:20:00,55.39,55.41,55.32,55.4,52550.0,51.1672,51.1856,51.1025,51.1764,52550.0
2021-11-30 12:25:00,55.39,55.41,55.37,55.37,44340.0,51.1672,51.1856,51.1487,51.1487,44340.0
2021-11-30 12:30:00,55.36,55.43,55.35,55.42,172650.0,51.1394,51.2041,51.1302,51.1949,172650.0
2021-11-30 12:35:00,55.4,55.41,55.36,55.39,94130.0,51.1764,51.1856,51.1394,51.1672,94130.0
2021-11-30 12:40:00,55.39,55.45,55.35,55.44,91960.0,51.1672,51.2226,51.1302,51.2133,91960.0
2021-11-30 12:45:00,55.45,55.48,55.41,55.44,25250.0,51.2226,51.2503,51.1856,51.2133,25250.0
2021-11-30 12:50:00,55.44,55.53,55.44,55.49,44480.0,51.2133,51.2965,51.2133,51.2595,44480.0
2021-11-30 12:55:00,55.5,55.51,55.37,55.39,96100.0,51.2688,51.278,51.1487,51.1672,96100.0
2021-11-30 13:00:00,55.41,55.42,55.27,55.28,97930.0,51.1856,51.1949,51.0563,51.0655,97930.0
2021-11-30 13:05:00,55.31,55.39,55.3,55.34,27290.0,51.0933,51.1672,51.084,51.121,27290.0
2021-11-30 13:10:00,55.35,55.38,55.32,55.32,90930.0,51.1302,51.1579,51.1025,51.1025,90930.0
2021-11-30 13:15:00,55.33,55.39,55.3,55.31,29490.0,51.1117,51.1672,51.084,51.0933,29490.0
2021-11-30 13:20:00,55.3,55.37,55.27,55.34,58500.0,51.084,51.1487,51.0563,51.121,58500.0
2021-11-30 13:25:00,55.32,55.38,55.32,55.35,58800.0,51.1025,51.1579,51.1025,51.1302,58800.0
2021-11-30 13:30:00,55.35,55.45,55.33,55.42,116170.0,51.1302,51.2226,51.1117,51.1949,116170.0
2021-11-30 13:35:00,55.42,55.55,55.42,55.52,67530.0,51.1949,51.315,51.1949,51.2873,67530.0
2021-11-30 13:40:00,55.54,55.54,55.47,55.49,93260.0,51.3057,51.3057,51.2411,51.2595,93260.0
2021-11-30 13:45:00,55.51,55.58,55.51,55.56,27500.0,51.278,51.3427,51.278,51.3242,27500.0
2021-11-30 13:50:00,55.59,55.69,55.58,55.69,37040.0,51.3519,51.4443,51.3427,51.4443,37040.0
2021-11-30 13:55:00,55.7,55.74,55.62,55.71,162960.0,51.4535,51.4905,51.3796,51.4628,162960.0
2021-11-30 14:00:00,55.71,55.74,55.68,55.72,40610.0,51.4628,51.4905,51.4351,51.472,40610.0
2021-11-30 14:05:00,55.72,55.76,55.69,55.73,51170.0,51.472,51.509,51.4443,51.4812,51170.0
2021-11-30 14:10:00,55.73,55.79,55.73,55.79,43130.0,51.4812,51.5367,51.4812,51.5367,43130.0
2021-11-30 14:15:00,55.8,55.8,55.69,55.76,155000.0,51.5459,51.5459,51.4443,51.509,155000.0
2021-11-30 14:20:00,55.78,55.83,55.75,55.81,55170.0,51.5274,51.5736,51.4997,51.5551,55170.0
2021-11-30 14:25:00,55.84,55.87,55.76,55.78,48080.0,51.5829,51.6106,51.509,51.5274,48080.0
2021-11-30 14:30:00,55.77,55.81,55.75,55.81,40160.0,51.5182,51.5551,51.4997,51.5551,40160.0
2021-11-30 14:35:00,55.8,55.83,55.78,55.78,41120.0,51.5459,51.5736,51.5274,51.5274,41120.0
2021-11-30 14:40:00,55.79,55.83,55.72,55.75,45000.0,51.5367,51.5736,51.472,51.4997,45000.0
2021-11-30 14:45:00,55.77,55.8,55.66,55.66,45460.0,51.5182,51.5459,51.4166,51.4166,45460.0
2021-11-30 14:50:00,55.69,55.71,55.56,55.58,79190.0,51.4443,51.4628,51.3242,51.3427,79190.0
2021-11-30 14:55:00,55.58,55.62,55.56,55.62,46400.0,51.3427,51.3796,51.3242,51.3796,46400.0
2021-11-30 15:00:00,55.62,55.69,55.61,55.69,48810.0,51.3796,51.4443,51.3704,51.4443,48810.0
2021-11-30 15:05:00,55.68,55.71,55.64,55.64,21610.0,51.4351,51.4628,51.3981,51.3981,21610.0
2021-11-30 15:10:00,55.64,55.66,55.61,55.63,43380.0,51.3981,51.4166,51.3704,51.3889,43380.0
2021-11-30 15:15:00,55.64,55.67,55.58,55.59,59060.0,51.3981,51.4258,51.3427,51.3519,59060.0
2021-11-30 15:20:00,55.57,55.64,55.57,55.6,102990.0,51.3334,51.3981,51.3334,51.3612,102990.0
2021-11-30 15:25:00,55.59,55.62,55.52,55.54,50250.0,51.3519,51.3796,51.2873,51.3057,50250.0
2021-11-30 15:30:00,55.55,55.66,55.54,55.65,49040.0,51.315,51.4166,51.3057,51.4073,49040.0
2021-11-30 15:35:00,55.63,55.71,55.61,55.68,61130.0,51.3889,51.4628,51.3704,51.4351,61130.0
2021-11-30 15:40:00,55.68,55.82,55.67,55.81,95490.0,51.4351,51.5644,51.4258,51.5551,95490.0
2021-11-30 15:45:00,55.8,55.85,55.75,55.75,198890.0,51.5459,51.5921,51.4997,51.4997,198890.0
2021-11-30 15:50:00,55.72,55.73,55.2,55.31,702100.0,51.472,51.4812,50.9916,51.0933,702100.0
2021-11-30 15:55:00,55.34,55.52,55.31,55.37,1581230.0,51.121,51.2873,51.0933,51.1487,1581230.0
2021-12-01 09:30:00,56.24,56.35,55.72,55.97,592110.0,51.9524,52.054,51.472,51.7029,592110.0
2021-12-01 09:35:00,55.91,56.03,55.87,55.91,295440.0,51.6475,51.7584,51.6106,51.6475,295440.0
2021-12-01 09:40:00,55.89,56.26,55.89,56.17,566100.0,51.629,51.9708,51.629,51.8877,566100.0
2021-12-01 09:45:00,56.15,56.27,56.12,56.24,257380.0,51.8692,51.9801,51.8415,51.9524,257380.0
2021-12-01 09:50:00,56.21,56.44,56.2,56.39,108470.0,51.9246,52.1371,51.9154,52.0909,108470.0
2021-12-01 09:55:00,56.42,56.68,56.42,56.58,177720.0,52.1186,52.3588,52.1186,52.2664,177720.0
2021-12-01 10:00:00,56.59,56.77,56.59,56.66,110960.0,52.2757,52.442,52.2757,52.3403,110960.0
2021-12-01 10:05:00,56.67,56.73,56.64,56.72,266610.0,52.3496,52.405,52.3219,52.3958,266610.0
2021-12-01 10:10:00,56.72,56.77,56.69,56.75,494940.0,52.3958,52.442,52.3681,52.4235,494940.0
2021-12-01 10:15:00,56.77,56.85,56.71,56.72,306500.0,52.442,52.5159,52.3865,52.3958,306500.0
2021-12-01 10:20:00,56.72,56.72,56.57,56.65,86220.0,52.3958,52.3958,52.2572,52.3311,86220.0
2021-12-01 10:25:00,56.69,56.72,56.55,56.55,90230.0,52.3681,52.3958,52.2387,52.2387,90230.0
2021-12-01 10:30:00,56.51,56.61,56.46,56.57,73700.0,52.2018,52.2942,52.1556,52.2572,73700.0
2021-12-01 10:35:00,56.58,56.65,56.4,56.4,93100.0,52.2664,52.3311,52.1002,52.1002,93100.0
2021-12-01 10:40:00,56.4,56.58,56.3,56.56,66480.0,52.1002,52.2664,52.0078,52.248,66480.0
2021-12-01 10:45:00,56.56,56.75,56.56,56.72,103560.0,52.248,52.4235,52.248,52.3958,103560.0
2021-12-01 10:50:00,56.73,56.76,56.65,56.65,80510.0,52.405,52.4327,52.3311,52.3311,80510.0
2021-12-01 10:55:00,56.65,56.74,56.59,56.68,118890.0,52.3311,52.4142,52.2757,52.3588,118890.0
2021-12-01 11:00:00,56.71,56.71,56.54,56.54,81110.0,52.3865,52.3865,52.2295,52.2295,81110.0
2021-12-01 11:05:00,56.54,56.61,56.47,56.57,49840.0,52.2295,52.2942,52.1648,52.2572,49840.0
2021-12-01 11:10:00,56.57,56.71,56.57,56.7,84260.0,52.2572,52.3865,52.2572,52.3773,84260.0
2021-12-01 11:15:00,56.71,56.73,56.69,56.71,156590.0,52.3865,52.405,52.3681,52.3865,156590.0
2021-12-01 11:20:00,56.7,56.72,56.64,56.69,75540.0,52.3773,52.3958,52.3219,52.3681,75540.0
2021-12-01 11:25:00,56.7,56.72,56.65,56.67,77170.0,52.3773,52.3958,52.3311,52.3496,77170.0
2021-12-01 11:30:00,56.7,56.7,56.6,56.66,99130.0,52.3773,52.3773,52.2849,52.3403,99130.0
2021-12-01 11:35:00,56.68,56.72,56.64,56.71,57970.0,52.3588,52.3958,52.3219,52.3865,57970.0
2021-12-01 11:40:00,56.72,56.72,56.6,56.6,69840.0,52.3958,52.3958,52.2849,52.2849,69840.0
2021-12-01 11:45:00,56.6,56.73,56.6,56.73,38100.0,52.2849,52.405,52.2849,52.405,38100.0
2021-12-01 11:50:00,56.72,56.74,56.62,56.62,59180.0,52.3958,52.4142,52.3034,52.3034,59180.0
2021-12-01 11:55:00,56.6,56.62,56.54,56.6,32250.0,52.2849,52.3034,52.2295,52.2849,32250.0
2021-12-01 12:00:00,56.61,56.7,56.59,56.7,51160.0,52.2942,52.3773,52.2757,52.3773,51160.0
2021-12-01 12:05:00,56.72,56.72,56.59,56.6,39490.0,52.3958,52.3958,52.2757,52.2849,39490.0
2021-12-01 12:10:00,56.58,56.71,56.58,56.65,36640.0,52.2664,52.3865,52.2664,52.3311,36640.0
2021-12-01 12:15:00,56.66,56.81,56.65,56.79,58560.0,52.3403,52.4789,52.3311,52.4604,58560.0
2021-12-01 12:20:00,56.8,56.83,56.74,56.74,38490.0,52.4697,52.4974,52.4142,52.4142,38490.0
2021-12-01 12:25:00,56.74,56.79,56.63,56.63,60160.0,52.4142,52.4604,52.3126,52.3126,60160.0
2021-12-01 12:30:00,56.7,56.73,56.62,56.73,178550.0,52.3773,52.405,52.3034,52.405,178550.0
2021-12-01 12:35:00,56.71,56.73,56.66,56.73,30720.0,52.3865,52.405,52.3403,52.405,30720.0
2021-12-01 12:40:00,56.78,56.81,56.73,56.79,50270.0,52.4512,52.4789,52.405,52.4604,50270.0
2021-12-01 12:45:00,56.73,56.76,56.69,56.71,51620.0,52.405,52.4327,52.3681,52.3865,51620.0
2021-12-01 12:50:00,56.68,56.68,56.56,56.56,32930.0,52.3588,52.3588,52.248,52.248,32930.0
2021-12-01 12:55:00,56.55,56.57,56.37,56.4,92750.0,52.2387,52.2572,52.0724,52.1002,92750.0
2021-12-01 13:00:00,56.43,56.51,56.42,56.48,34620.0,52.1279,52.2018,52.1186,52.1741,34620.0
2021-12-01 13:05:00,56.45,56.45,56.25,56.34,63590.0,52.1463,52.1463,51.9616,52.0447,63590.0
2021-12-01 13:10:00,56.29,56.31,56.17,56.27,53490.0,51.9985,52.017,51.8877,51.9801,53490.0
2021-12-01 13:15:00,56.32,56.37,56.19,56.25,33660.0,52.0263,52.0724,51.9062,51.9616,33660.0
2021-12-01 13:20:00,56.32,56.46,56.29,56.43,59600.0,52.0263,52.1556,51.9985,52.1279,59600.0
2021-12-01 13:25:00,56.42,56.5,56.41,56.47,59210.0,52.1186,52.1925,52.1094,52.1648,59210.0
2021-12-01 13:30:00,56.46,56.48,56.4,56.44,46420.0,52.1556,52.1741,52.1002,52.1371,46420.0
2021-12-01 13:35:00,56.46,56.56,56.46,56.5,49700.0,52.1556,52.248,52.1556,52.1925,49700.0
2021-12-01 13:40:00,56.51,56.54,56.34,56.41,68120.0,52.2018,52.2295,52.0447,52.1094,68120.0
2021-12-01 13:45:00,56.39,56.39,56.2,56.21,154980.0,52.0909,52.0909,51.9154,51.9246,154980.0
2021-12-01 13:50:00,56.25,56.47,56.25,56.42,74330.0,51.9616,52.1648,51.9616,52.1186,74330.0
2021-12-01 13:55:00,56.43,56.53,56.43,56.52,40090.0,52.1279,52.2202,52.1279,52.211,40090.0
2021-12-01 14:00:00,56.5,56.55,56.41,56.44,70740.0,52.1925,52.2387,52.1094,52.1371,70740.0
2021-12-01 14:05:00,56.45,56.48,56.35,56.37,53290.0,52.1463,52.1741,52.054,52.0724,53290.0
2021-12-01 14:10:00,56.34,56.35,56.2,56.32,38370.0,52.0447,52.054,51.9154,52.0263,38370.0
2021-12-01 14:15:00,56.31,56.37,56.22,56.32,71900.0,52.017,52.0724,51.9339,52.0263,71900.0
2021-12-01 14:20:00,56.33,56.37,56.29,56.32,69150.0,52.0355,52.0724,51.9985,52.0263,69150.0
2021-12-01 14:25:00,56.34,56.42,56.3,56.41,73560.0,52.0447,52.1186,52.0078,52.1094,73560.0
2021-12-01 14:30:00,56.44,56.5,56.44,56.46,71620.0,52.1371,52.1925,52.1371,52.1556,71620.0
2021-12-01 14:35:00,56.43,56.55,56.43,56.55,48260.0,52.1279,52.2387,52.1279,52.2387,48260.0
2021-12-01 14:40:00,56.5,56.54,56.43,56.45,64320.0,52.1925,52.2295,52.1279,52.1463,64320.0
2021-12-01 14:45:00,56.43,56.56,56.42,56.52,62030.0,52.1279,52.248,52.1186,52.211,62030.0
2021-12-01 14:50:00,56.53,56.57,56.38,56.43,62830.0,52.2202,52.2572,52.0817,52.1279,62830.0
2021-12-01 14:55:00,56.43,56.5,56.29,56.32,57170.0,52.1279,52.1925,51.9985,52.0263,57170.0
2021-12-01 15:00:00,56.34,56.36,56.23,56.27,125510.0,52.0447,52.0632,51.9431,51.9801,125510.0
2021-12-01 15:05:00,56.26,56.32,56.22,56.23,397840.0,51.9708,52.0263,51.9339,51.9431,397840.0
2021-12-01 15:10:00,56.23,56.32,56.21,56.32,88780.0,51.9431,52.0263,51.9246,52.0263,88780.0
2021-12-01 15:15:00,56.3,56.32,56.18,56.18,109480.0,52.0078,52.0263,51.8969,51.8969,109480.0
2021-12-01 15:20:00,56.19,56.21,56.02,56.09,125200.0,51.9062,51.9246,51.7491,51.8138,125200.0
2021-12-01 15:25:00,56.06,56.15,55.97,56.04,82460.0,51.7861,51.8692,51.7029,51.7676,82460.0
2021-12-01 15:30:00,55.98,56.05,55.93,55.97,86480.0,51.7122,51.7768,51.666,51.7029,86480.0
2021-12-01 15:35:00,55.96,56.03,55.9,56.02,87640.0,51.6937,51.7584,51.6383,51.7491,87640.0
2021-12-01 15:40:00,56.02,56.16,55.98,56.16,138740.0,51.7491,51.8785,51.7122,51.8785,138740.0
2021-12-01 15:45:00,56.15,56.19,55.96,55.99,231780.0,51.8692,51.9062,51.6937,51.7214,231780.0
2021-12-01 15:50:00,55.97,56.0,55.8,55.84,475700.0,51.7029,51.7307,51.5459,51.5829,475700.0
2021-12-01 15:55:00,55.85,55.85,55.33,55.45,1303980.0,51.5921,51.5921,51.1117,51.2226,1303980.0
2021-12-02 09:30:00,54.6,55.0,54.4,54.88,460470.0,50.4374,50.8069,50.2526,50.696,460470.0
2021-12-02 09:35:00,54.84,55.39,54.8,55.23,229230.0,50.6591,51.1672,50.6221,51.0194,229230.0
2021-12-02 09:40:00,55.23,55.26,55.03,55.13,136290.0,51.0194,51.0471,50.8346,50.927,136290.0
2021-12-02 09:45:00,55.11,55.37,55.06,55.27,112760.0,50.9085,51.1487,50.8623,51.0563,112760.0
2021-12-02 09:50:00,55.29,55.77,55.29,55.76,70930.0,51.0748,51.5182,51.0748,51.509,70930.0
2021-12-02 09:55:00,55.73,55.78,55.62,55.66,125660.0,51.4812,51.5274,51.3796,51.4166,125660.0
2021-12-02 10:00:00,55.66,55.91,55.64,55.81,151890.0,51.4166,51.6475,51.3981,51.5551,151890.0
2021-12-02 10:05:00,55.77,55.81,55.35,55.42,221070.0,51.5182,51.5551,51.1302,51.1949,221070.0
2021-12-02 10:10:00,55.39,55.44,55.19,55.36,121770.0,51.1672,51.2133,50.9824,51.1394,121770.0
2021-12-02 10:15:00,55.35,55.35,55.19,55.28,93740.0,51.1302,51.1302,50.9824,51.0655,93740.0
2021-12-02 10:20:00,55.27,55.31,55.15,55.31,53540.0,51.0563,51.0933,50.9455,51.0933,53540.0
2021-12-02 10:25:00,55.25,55.41,55.17,55.35,76700.0,51.0378,51.1856,50.9639,51.1302,76700.0
2021-12-02 10:30:00,55.38,55.46,55.12,55.13,107300.0,51.1579,51.2318,50.9177,50.927,107300.0
2021-12-02 10:35:00,55.1,55.1,54.96,55.0,49440.0,50.8993,50.8993,50.7699,50.8069,49440.0
2021-12-02 10:40:00,55.05,55.11,54.83,54.9,59160.0,50.8531,50.9085,50.6499,50.7145,59160.0
2021-12-02 10:45:00,54.81,55.02,54.75,54.82,82620.0,50.6314,50.8254,50.576,50.6406,82620.0
2021-12-02 10:50:00,54.86,54.93,54.67,54.67,140840.0,50.6776,50.7422,50.5021,50.5021,140840.0
2021-12-02 10:55:00,54.7,54.77,54.59,54.69,229910.0,50.5298,50.5944,50.4282,50.5205,229910.0
2021-12-02 11:00:00,54.68,54.7,54.44,54.7,223760.0,50.5113,50.5298,50.2896,50.5298,223760.0
2021-12-02 11:05:00,54.71,55.13,54.71,55.13,49930.0,50.539,50.927,50.539,50.927,49930.0
2021-12-02 11:10:00,55.11,55.21,55.08,55.2,35650.0,50.9085,51.0009,50.8808,50.9916,35650.0
2021-12-02 11:15:00,55.26,55.37,55.22,55.26,85710.0,51.0471,51.1487,51.0101,51.0471,85710.0
2021-12-02 11:20:00,55.3,55.36,55.27,55.29,12730.0,51.084,51.1394,51.0563,51.0748,12730.0
2021-12-02 11:25:00,55.23,55.4,55.23,55.32,51000.0,51.0194,51.1764,51.0194,51.1025,51000.0
2021-12-02 11:30:00,55.34,55.36,55.09,55.14,104860.0,51.121,51.1394,50.89,50.9362,104860.0
2021-12-02 11:35:00,55.12,55.23,55.09,55.17,82330.0,50.9177,51.0194,50.89,50.9639,82330.0
2021-12-02 11:40:00,55.19,55.29,55.1,55.1,66150.0,50.9824,51.0748,50.8993,50.8993,66150.0
2021-12-02 11:45:00,55.12,55.25,55.07,55.25,23320.0,50.9177,51.0378,50.8716,51.0378,23320.0
2021-12-02 11:50:00,55.25,55.29,55.15,55.17,20000.0,51.0378,51.0748,50.9455,50.9639,20000.0
2021-12-02 11:55:00,55.14,55.29,55.05,55.29,28870.0,50.9362,51.0748,50.8531,51.0748,28870.0
2021-12-02 12:00:00,55.3,55.38,55.26,55.38,37080.0,51.084,51.1579,51.0471,51.1579,37080.0
2021-12-02 12:05:00,55.33,55.47,55.3,55.47,26020.0,51.1117,51.2411,51.084,51.2411,26020.0
2021-12-02 12:10:00,55.46,55.48,55.42,55.47,38110.0,51.2318,51.2503,51.1949,51.2411,38110.0
2021-12-02 12:15:00,55.48,55.48,55.39,55.44,34200.0,51.2503,51.2503,51.1672,51.2133,34200.0
2021-12-02 12:20:00,55.44,55.57,55.44,55.56,68660.0,51.2133,51.3334,51.2133,51.3242,68660.0
2021-12-02 12:25:00,55.57,55.6,55.52,55.58,31530.0,51.3334,51.3612,51.2873,51.3427,31530.0
2021-12-02 12:30:00,55.59,55.61,55.46,55.46,66100.0,51.3519,51.3704,51.2318,51.2318,66100.0
2021-12-02 12:35:00,55.42,55.52,55.39,55.5,37060.0,51.1949,51.2873,51.1672,51.2688,37060.0
2021-12-02 12:40:00,55.48,55.56,55.45,55.45,55430.0,51.2503,51.3242,51.2226,51.2226,55430.0
2021-12-02 12:45:00,55.48,55.5,55.41,55.47,278200.0,51.2503,51.2688,51.1856,51.2411,278200.0
2021-12-02 12:50:00,55.48,55.5,55.28,55.28,63030.0,51.2503,51.2688,51.0655,51.0655,63030.0
2021-12-02 12:55:00,55.3,55.3,55.2,55.25,109410.0,51.084,51.084,50.9916,51.0378,109410.0
2021-12-02 13:00:00,55.24,55.35,55.18,55.32,69240.0,51.0286,51.1302,50.9732,51.1025,69240.0
2021-12-02 13:05:00,55.37,55.43,55.18,55.18,71690.0,51.1487,51.2041,50.9732,50.9732,71690.0
2021-12-02 13:10:00,55.2,55.25,55.07,55.25,93250.0,50.9916,51.0378,50.8716,51.0378,93250.0
2021-12-02 13:15:00,55.24,55.25,55.11,55.13,70640.0,51.0286,51.0378,50.9085,50.927,70640.0
2021-12-02 13:20:00,55.14,55.14,54.94,55.02,65210.0,50.9362,50.9362,50.7515,50.8254,65210.0
2021-12-02 13:25:00,55.05,55.11,55.0,55.03,65690.0,50.8531,50.9085,50.8069,50.8346,65690.0
2021-12-02 13:30:00,55.04,55.16,54.98,55.16,86960.0,50.8438,50.9547,50.7884,50.9547,86960.0
2021-12-02 13:35:00,55.17,55.23,55.11,55.2,32810.0,50.9639,51.0194,50.9085,50.9916,32810.0
2021-12-02 13:40:00,55.19,55.22,55.12,55.15,46240.0,50.9824,51.0101,50.9177,50.9455,46240.0
2021-12-02 13:45:00,55.14,55.16,55.05,55.09,81410.0,50.9362,50.9547,50.8531,50.89,81410.0
2021-12-02 13:50:00,55.09,55.27,55.04,55.26,47420.0,50.89,51.0563,50.8438,51.0471,47420.0
2021-12-02 13:55:00,55.26,55.36,55.24,55.34,48540.0,51.0471,51.1394,51.0286,51.121,48540.0
2021-12-02 14:00:00,55.35,55.35,55.28,55.32,145710.0,51.1302,51.1302,51.0655,51.1025,145710.0
2021-12-02 14:05:00,55.3,55.3,55.27,55.29,42670.0,51.084,51.084,51.0563,51.0748,42670.0
2021-12-02 14:10:00,55.27,55.27,55.14,55.17,56090.0,51.0563,51.0563,50.9362,50.9639,56090.0
2021-12-02 14:15:00,55.19,55.33,55.17,55.3,26000.0,50.9824,51.1117,50.9639,51.084,26000.0
2021-12-02 14:20:00,55.29,55.3,55.23,55.25,32380.0,51.0748,51.084,51.0194,51.0378,32380.0
2021-12-02 14:25:00,55.25,55.34,55.23,55.32,60700.0,51.0378,51.121,51.0194,51.1025,60700.0
2021-12-02 14:30:00,55.32,55.38,55.27,55.38,73710.0,51.1025,51.1579,51.0563,51.1579,73710.0
2021-12-02 14:35:00,55.38,55.4,55.3,55.37,45330.0,51.1579,51.1764,51.084,51.1487,45330.0
2021-12-02 14:40:00,55.36,55.38,55.29,55.35,52310.0,51.1394,51.1579,51.0748,51.1302,52310.0
2021-12-02 14:45:00,55.35,55.37,55.23,55.25,52150.0,51.1302,51.1487,51.0194,51.0378,52150.0
2021-12-02 14:50:00,55.25,55.29,55.14,55.21,56410.0,51.0378,51.0748,50.9362,51.0009,56410.0
2021-12-02 14:55:00,55.24,55.29,55.19,55.23,67610.0,51.0286,51.0748,50.9824,51.0194,67610.0
2021-12-02 15:00:00,55.26,55.3,55.23,55.29,57650.0,51.0471,51.084,51.0194,51.0748,57650.0
2021-12-02 15:05:00,55.29,55.38,55.28,55.32,56300.0,51.0748,51.1579,51.0655,51.1025,56300.0
2021-12-02 15:10:00,55.33,55.33,55.2,55.3,39470.0,51.1117,51.1117,50.9916,51.084,39470.0
2021-12-02 15:15:00,55.31,55.31,55.25,55.27,74860.0,51.0933,51.0933,51.0378,51.0563,74860.0
2021-12-02 15:20:00,55.27,55.35,55.22,55.28,38170.0,51.0563,51.1302,51.0101,51.0655,38170.0
2021-12-02 15:25:00,55.3,55.38,55.26,55.33,145340.0,51.084,51.1579,51.0471,51.1117,145340.0
2021-12-02 15:30:00,55.34,55.54,55.34,55.54,107060.0,51.121,51.3057,51.121,51.3057,107060.0
2021-12-02 15:35:00,55.54,55.54,55.48,55.51,144950.0,51.3057,51.3057,51.2503,51.278,144950.0
2021-12-02 15:40:00,55.51,55.62,55.51,55.54,112820.0,51.278,51.3796,51.278,51.3057,112820.0
2021-12-02 15:45:00,55.54,55.55,55.41,55.49,123090.0,51.3057,51.315,51.1856,51.2595,123090.0
2021-12-02 15:50:00,55.44,55.44,55.13,55.21,446100.0,51.2133,51.2133,50.927,51.0009,446100.0
2021-12-02 15:55:00,55.23,55.3,55.09,55.25,917080.0,51.0194,51.084,50.89,51.0378,917080.0
2021-12-03 09:30:00,56.49,56.9,56.3,56.88,490830.0,52.1833,52.562,52.0078,52.5436,490830.0
2021-12-03 09:35:00,56.87,56.9,56.59,56.59,211890.0,52.5343,52.562,52.2757,52.2757,211890.0
2021-12-03 09:40:00,56.66,56.68,56.54,56.55,33270.0,52.3403,52.3588,52.2295,52.2387,33270.0
2021-12-03 09:45:00,56.52,56.66,56.21,56.21,52190.0,52.211,52.3403,51.9246,51.9246,52190.0
2021-12-03 09:50:00,56.24,56.33,55.99,55.99,99310.0,51.9524,52.0355,51.7214,51.7214,99310.0
2021-12-03 09:55:00,56.1,56.17,55.92,55.98,139660.0,51.823,51.8877,51.6568,51.7122,139660.0
2021-12-03 10:00:00,55.98,56.25,55.84,56.03,136620.0,51.7122,51.9616,51.5829,51.7584,136620.0
2021-12-03 10:05:00,56.06,56.12,55.71,55.71,113000.0,51.7861,51.8415,51.4628,51.4628,113000.0
2021-12-03 10:10:00,55.76,55.94,55.76,55.85,99640.0,51.509,51.6752,51.509,51.5921,99640.0
2021-12-03 10:15:00,55.88,56.11,55.85,55.99,181760.0,51.6198,51.8323,51.5921,51.7214,181760.0
2021-12-03 10:20:00,55.99,56.01,55.88,56.0,106580.0,51.7214,51.7399,51.6198,51.7307,106580.0
2021-12-03 10:25:00,56.0,56.19,55.86,56.1,111440.0,51.7307,51.9062,51.6013,51.823,111440.0
2021-12-03 10:30:00,56.08,56.1,55.85,55.9,79910.0,51.8046,51.823,51.5921,51.6383,79910.0
2021-12-03 10:35:00,55.87,55.93,55.76,55.79,154210.0,51.6106,51.666,51.509,51.5367,154210.0
2021-12-03 10:40:00,55.79,55.82,55.65,55.73,62220.0,51.5367,51.5644,51.4073,51.4812,62220.0
2021-12-03 10:45:00,55.75,55.82,55.55,55.63,94070.0,51.4997,51.5644,51.315,51.3889,94070.0
2021-12-03 10:50:00,55.64,55.77,55.61,55.67,95200.0,51.3981,51.5182,51.3704,51.4258,95200.0
2021-12-03 10:55:00,55.67,55.8,55.63,55.72,44500.0,51.4258,51.5459,51.3889,51.472,44500.0
2021-12-03 11:00:00,55.72,55.76,55.67,55.76,22700.0,51.472,51.509,51.4258,51.509,22700.0
2021-12-03 11:05:00,55.71,55.71,55.42,55.52,406740.0,51.4628,51.4628,51.1949,51.2873,406740.0
2021-12-03 11:10:00,55.63,55.88,55.59,55.8,54730.0,51.3889,51.6198,51.3519,51.5459,54730.0
2021-12-03 11:15:00,55.83,55.87,55.75,55.78,82360.0,51.5736,51.6106,51.4997,51.5274,82360.0
2021-12-03 11:20:00,55.75,55.93,55.75,55.87,104880.0,51.4997,51.666,51.4997,51.6106,104880.0
2021-12-03 11:25:00,55.85,56.02,55.85,55.97,77140.0,51.5921,51.7491,51.5921,51.7029,77140.0
2021-12-03 11:30:00,55.93,55.97,55.85,55.93,45060.0,51.666,51.7029,51.5921,51.666,45060.0
2021-12-03 11:35:00,55.95,55.95,55.76,55.81,96000.0,51.6845,51.6845,51.509,51.5551,96000.0
2021-12-03 11:40:00,55.81,55.86,55.63,55.63,46510.0,51.5551,51.6013,51.3889,51.3889,46510.0
2021-12-03 11:45:00,55.64,55.76,55.62,55.67,60840.0,51.3981,51.509,51.3796,51.4258,60840.0
2021-12-03 11:50:00,55.62,55.77,55.61,55.73,72250.0,51.3796,51.5182,51.3704,51.4812,72250.0
2021-12-03 11:55:00,55.72,55.72,55.59,55.65,38440.0,51.472,51.472,51.3519,51.4073,38440.0
2021-12-03 12:00:00,55.67,55.67,55.57,55.57,34150.0,51.4258,51.4258,51.3334,51.3334,34150.0
2021-12-03 12:05:00,55.55,55.58,55.46,55.52,72530.0,51.315,51.3427,51.2318,51.2873,72530.0
2021-12-03 12:10:00,55.51,55.54,55.44,55.49,26250.0,51.278,51.3057,51.2133,51.2595,26250.0
2021-12-03 12:15:00,55.49,55.57,55.49,55.51,24500.0,51.2595,51.3334,51.2595,51.278,24500.0
2021-12-03 12:20:00,55.53,55.62,55.46,55.55,73320.0,51.2965,51.3796,51.2318,51.315,73320.0
2021-12-03 12:25:00,55.5,55.55,55.48,55.5,58310.0,51.2688,51.315,51.2503,51.2688,58310.0
2021-12-03 12:30:00,55.51,55.51,55.29,55.37,77530.0,51.278,51.278,51.0748,51.1487,77530.0
2021-12-03 12:35:00,55.41,55.65,55.39,55.63,9130.0,51.1856,51.4073,51.1672,51.3889,9130.0
2021-12-03 12:40:00,55.65,55.66,55.57,55.57,34740.0,51.4073,51.4166,51.3334,51.3334,34740.0
2021-12-03 12:45:00,55.57,55.57,55.46,55.5,16570.0,51.3334,51.3334,51.2318,51.2688,16570.0
2021-12-03 12:50:00,55.54,55.55,55.41,55.41,12040.0,51.3057,51.315,51.1856,51.1856,12040.0
2021-12-03 12:55:00,55.4,55.4,55.29,55.33,30810.0,51.1764,51.1764,51.0748,51.1117,30810.0
2021-12-03 13:00:00,55.31,55.37,55.24,55.37,21000.0,51.0933,51.1487,51.0286,51.1487,21000.0
2021-12-03 13:05:00,55.35,55.42,55.35,55.36,38000.0,51.1302,51.1949,51.1302,51.1394,38000.0
2021-12-03 13:10:00,55.38,55.42,55.24,55.28,72500.0,51.1579,51.1949,51.0286,51.0655,72500.0
2021-12-03 13:15:00,55.3,55.44,55.3,55.42,32400.0,51.084,51.2133,51.084,51.1949,32400.0
2021-12-03 13:20:00,55.43,55.43,55.38,55.41,55700.0,51.2041,51.2041,51.1579,51.1856,55700.0
2021-12-03 13:25:00,55.39,55.39,55.27,55.29,35570.0,51.1672,51.1672,51.0563,51.0748,35570.0
2021-12-03 13:30:00,55.29,55.29,55.17,55.18,15050.0,51.0748,51.0748,50.9639,50.9732,15050.0
2021-12-03 13:35:00,55.14,55.19,55.1,55.19,41410.0,50.9362,50.9824,50.8993,50.9824,41410.0
2021-12-03 13:40:00,55.2,55.26,55.1,55.12,44310.0,50.9916,51.0471,50.8993,50.9177,44310.0
2021-12-03 13:45:00,55.18,55.2,55.04,55.08,26870.0,50.9732,50.9916,50.8438,50.8808,26870.0
2021-12-03 13:50:00,55.06,55.16,55.06,55.06,62760.0,50.8623,50.9547,50.8623,50.8623,62760.0
2021-12-03 13:55:00,55.08,55.21,55.06,55.11,34240.0,50.8808,51.0009,50.8623,50.9085,34240.0
2021-12-03 14:00:00,55.13,55.26,55.07,55.24,37460.0,50.927,51.0471,50.8716,51.0286,37460.0
2021-12-03 14:05:00,55.23,55.28,55.14,55.15,42530.0,51.0194,51.0655,50.9362,50.9455,42530.0
2021-12-03 14:10:00,55.17,55.29,55.14,55.27,26180.0,50.9639,51.0748,50.9362,51.0563,26180.0
2021-12-03 14:15:00,55.27,55.31,55.19,55.22,66900.0,51.0563,51.0933,50.9824,51.0101,66900.0
2021-12-03 14:20:00,55.21,55.41,55.14,55.41,46600.0,51.0009,51.1856,50.9362,51.1856,46600.0
2021-12-03 14:25:00,55.41,55.42,55.31,55.37,44140.0,51.1856,51.1949,51.0933,51.1487,44140.0
2021-12-03 14:30:00,55.4,55.41,55.29,55.33,27640.0,51.1764,51.1856,51.0748,51.1117,27640.0
2021-12-03 14:35:00,55.34,55.39,55.24,55.27,35730.0,51.121,51.1672,51.0286,51.0563,35730.0
2021-12-03 14:40:00,55.29,55.39,55.29,55.39,12090.0,51.0748,51.1672,51.0748,51.1672,12090.0
2021-12-03 14:45:00,55.4,55.46,55.38,55.38,15260.0,51.1764,51.2318,51.1579,51.1579,15260.0
2021-12-03 14:50:00,55.37,55.41,55.37,55.39,12400.0,51.1487,51.1856,51.1487,51.1672,12400.0
2021-12-03 14:55:00,55.35,55.46,55.29,55.36,57650.0,51.1302,51.2318,51.0748,51.1394,57650.0
2021-12-03 15:00:00,55.34,55.43,55.26,55.38,37960.0,51.121,51.2041,51.0471,51.1579,37960.0
2021-12-03 15:05:00,55.4,55.44,55.25,55.25,42340.0,51.1764,51.2133,51.0378,51.0378,42340.0
2021-12-03 15:10:00,55.23,55.32,55.23,55.31,45260.0,51.0194,51.1025,51.0194,51.0933,45260.0
2021-12-03 15:15:00,55.3,55.33,55.24,55.24,43920.0,51.084,51.1117,51.0286,51.0286,43920.0
2021-12-03 15:20:00,55.26,55.46,55.26,55.42,65270.0,51.0471,51.2318,51.0471,51.1949,65270.0
2021-12-03 15:25:00,55.42,55.52,55.42,55.44,55220.0,51.1949,51.2873,51.1949,51.2133,55220.0
2021-12-03 15:30:00,55.41,55.52,55.4,55.5,119660.0,51.1856,51.2873,51.1764,51.2688,119660.0
2021-12-03 15:35:00,55.49,55.52,55.37,55.4,65290.0,51.2595,51.2873,51.1487,51.1764,65290.0
2021-12-03 15:40:00,55.41,55.43,55.31,55.31,74730.0,51.1856,51.2041,51.0933,51.0933,74730.0
2021-12-03 15:45:00,55.3,55.4,55.24,55.4,192220.0,51.084,51.1764,51.0286,51.1764,192220.0
2021-12-03 15:50:00,55.42,55.64,55.38,55.56,347920.0,51.1949,51.3981,51.1579,51.3242,347920.0
2021-12-03 15:55:00,55.57,55.9,55.57,55.85,1021440.0,51.3334,51.6383,51.3334,51.5921,1021440.0
2021-12-06 09:30:00,56.46,56.46,55.76,55.76,368300.0,52.1556,52.1556,51.509,51.509,368300.0
2021-12-06 09:35:00,55.76,55.91,55.68,55.87,167250.0,51.509,51.6475,51.4351,51.6106,167250.0
2021-12-06 09:40:00,55.85,55.92,55.69,55.91,133280.0,51.5921,51.6568,51.4443,51.6475,133280.0
2021-12-06 09:45:00,55.92,56.15,55.9,56.07,166520.0,51.6568,51.8692,51.6383,51.7953,166520.0
2021-12-06 09:50:00,56.01,56.26,56.01,56.08,79970.0,51.7399,51.9708,51.7399,51.8046,79970.0
2021-12-06 09:55:00,56.05,56.17,56.0,56.1,113310.0,51.7768,51.8877,51.7307,51.823,113310.0
2021-12-06 10:00:00,56.09,56.1,55.75,55.75,192230.0,51.8138,51.823,51.4997,51.4997,192230.0
2021-12-06 10:05:00,55.8,55.84,55.6,55.76,126590.0,51.5459,51.5829,51.3612,51.509,126590.0
2021-12-06 10:10:00,55.77,56.12,55.77,56.12,94210.0,51.5182,51.8415,51.5182,51.8415,94210.0
2021-12-06 10:15:00,56.13,56.53,56.13,56.47,127130.0,51.8507,52.2202,51.8507,52.1648,127130.0
2021-12-06 10:20:00,56.44,56.53,56.39,56.53,105220.0,52.1371,52.2202,52.0909,52.2202,105220.0
2021-12-06 10:25:00,56.51,56.6,56.42,56.52,60500.0,52.2018,52.2849,52.1186,52.211,60500.0
2021-12-06 10:30:00,56.53,56.6,56.36,56.36,63560.0,52.2202,52.2849,52.0632,52.0632,63560.0
2021-12-06 10:35:00,56.36,56.5,56.31,56.46,60780.0,52.0632,52.1925,52.017,52.1556,60780.0
2021-12-06 10:40:00,56.46,56.55,56.27,56.27,62130.0,52.1556,52.2387,51.9801,51.9801,62130.0
2021-12-06 10:45:00,56.32,56.32,56.03,56.1,64600.0,52.0263,52.0263,51.7584,51.823,64600.0
2021-12-06 10:50:00,56.08,56.12,55.91,56.01,90550.0,51.8046,51.8415,51.6475,51.7399,90550.0
2021-12-06 10:55:00,56.02,56.27,56.02,56.27,104210.0,51.7491,51.9801,51.7491,51.9801,104210.0
2021-12-06 11:00:00,56.3,56.3,56.21,56.29,65010.0,52.0078,52.0078,51.9246,51.9985,65010.0
2021-12-06 11:05:00,56.26,56.33,56.21,56.31,106720.0,51.9708,52.0355,51.9246,52.017,106720.0
2021-12-06 11:10:00,56.31,56.35,56.24,56.27,74970.0,52.017,52.054,51.9524,51.9801,74970.0
2021-12-06 11:15:00,56.21,56.41,56.2,56.4,51300.0,51.9246,52.1094,51.9154,52.1002,51300.0
2021-12-06 11:20:00,56.35,56.37,56.25,56.3,100230.0,52.054,52.0724,51.9616,52.0078,100230.0
2021-12-06 11:25:00,56.33,56.42,56.32,56.39,54680.0,52.0355,52.1186,52.0263,52.0909,54680.0
2021-12-06 11:30:00,56.35,56.5,56.33,56.46,69280.0,52.054,52.1925,52.0355,52.1556,69280.0
2021-12-06 11:35:00,56.48,56.52,56.44,56.5,137490.0,52.1741,52.211,52.1371,52.1925,137490.0
2021-12-06 11:40:00,56.49,56.52,56.43,56.51,53810.0,52.1833,52.211,52.1279,52.2018,53810.0
2021-12-06 11:45:00,56.49,56.49,56.36,56.36,73160.0,52.1833,52.1833,52.0632,52.0632,73160.0
2021-12-06 11:50:00,56.38,56.4,56.32,56.39,35640.0,52.0817,52.1002,52.0263,52.0909,35640.0
2021-12-06 11:55:00,56.38,56.39,56.29,56.32,21810.0,52.0817,52.0909,51.9985,52.0263,21810.0
2021-12-06 12:00:00,56.34,56.37,56.31,56.35,24040.0,52.0447,52.0724,52.017,52.054,24040.0
2021-12-06 12:05:00,56.27,56.27,56.2,56.24,18250.0,51.9801,51.9801,51.9154,51.9524,18250.0
2021-12-06 12:10:00,56.2,56.37,56.19,56.31,55530.0,51.9154,52.0724,51.9062,52.017,55530.0
2021-12-06 12:15:00,56.31,56.47,56.25,56.43,218560.0,52.017,52.1648,51.9616,52.1279,218560.0
2021-12-06 12:20:00,56.44,56.5,56.4,56.47,96620.0,52.1371,52.1925,52.1002,52.1648,96620.0
2021-12-06 12:25:00,56.47,56.51,56.42,56.42,53750.0,52.1648,52.2018,52.1186,52.1186,53750.0
2021-12-06 12:30:00,56.42,56.48,56.42,56.44,49180.0,52.1186,52.1741,52.1186,52.1371,49180.0
2021-12-06 12:35:00,56.46,56.47,56.33,56.35,119830.0,52.1556,52.1648,52.0355,52.054,119830.0
2021-12-06 12:40:00,56.35,56.41,56.34,56.38,71850.0,52.054,52.1094,52.0447,52.0817,71850.0
2021-12-06 12:45:00,56.39,56.43,56.39,56.41,36110.0,52.0909,52.1279,52.0909,52.1094,36110.0
2021-12-06 12:50:00,56.39,56.54,56.39,56.54,69360.0,52.0909,52.2295,52.0909,52.2295,69360.0
2021-12-06 12:55:00,56.54,56.56,56.5,56.51,45470.0,52.2295,52.248,52.1925,52.2018,45470.0
2021-12-06 13:00:00,56.52,56.6,56.46,56.59,63610.0,52.211,52.2849,52.1556,52.2757,63610.0
2021-12-06 13:05:00,56.59,56.62,56.51,56.52,91980.0,52.2757,52.3034,52.2018,52.211,91980.0
2021-12-06 13:10:00,56.54,56.54,56.38,56.38,49710.0,52.2295,52.2295,52.0817,52.0817,49710.0
2021-12-06 13:15:00,56.37,56.38,56.3,56.36,44220.0,52.0724,52.0817,52.0078,52.0632,44220.0
2021-12-06 13:20:00,56.34,56.37,56.29,56.36,53070.0,52.0447,52.0724,51.9985,52.0632,53070.0
2021-12-06 13:25:00,56.37,56.55,56.37,56.51,64510.0,52.0724,52.2387,52.0724,52.2018,64510.0
2021-12-06 13:30:00,56.53,56.55,56.47,56.48,79060.0,52.2202,52.2387,52.1648,52.1741,79060.0
2021-12-06 13:35:00,56.49,56.56,56.44,56.56,75440.0,52.1833,52.248,52.1371,52.248,75440.0
2021-12-06 13:40:00,56.58,56.58,56.49,56.51,24130.0,52.2664,52.2664,52.1833,52.2018,24130.0
2021-12-06 13:45:00,56.5,56.63,56.5,56.63,67310.0,52.1925,52.3126,52.1925,52.3126,67310.0
2021-12-06 13:50:00,56.63,56.67,56.62,56.66,71480.0,52.3126,52.3496,52.3034,52.3403,71480.0
2021-12-06 13:55:00,56.64,56.68,56.58,56.6,75530.0,52.3219,52.3588,52.2664,52.2849,75530.0
2021-12-06 14:00:00,56.59,56.67,56.59,56.64,53350.0,52.2757,52.3496,52.2757,52.3219,53350.0
2021-12-06 14:05:00,56.63,56.63,56.53,56.57,55270.0,52.3126,52.3126,52.2202,52.2572,55270.0
2021-12-06 14:10:00,56.58,56.65,56.57,56.65,19000.0,52.2664,52.3311,52.2572,52.3311,19000.0
2021-12-06 14:15:00,56.62,56.7,56.62,56.68,37880.0,52.3034,52.3773,52.3034,52.3588,37880.0
2021-12-06 14:20:00,56.65,56.73,56.63,56.7,31240.0,52.3311,52.405,52.3126,52.3773,31240.0
2021-12-06 14:25:00,56.68,56.69,56.64,56.68,70760.0,52.3588,52.3681,52.3219,52.3588,70760.0
2021-12-06 14:30:00,56.68,56.7,56.65,56.65,42110.0,52.3588,52.3773,52.3311,52.3311,42110.0
2021-12-06 14:35:00,56.66,56.74,56.63,56.65,72080.0,52.3403,52.4142,52.3126,52.3311,72080.0
2021-12-06 14:40:00,56.67,56.7,56.53,56.53,58040.0,52.3496,52.3773,52.2202,52.2202,58040.0
2021-12-06 14:45:00,56.54,56.65,56.54,56.63,135520.0,52.2295,52.3311,52.2295,52.3126,135520.0
2021-12-06 14:50:00,56.63,56.65,56.61,56.63,71950.0,52.3126,52.3311,52.2942,52.3126,71950.0
2021-12-06 14:55:00,56.64,56.65,56.6,56.63,130960.0,52.3219,52.3311,52.2849,52.3126,130960.0
2021-12-06 15:00:00,56.65,56.73,56.61,56.61,92340.0,52.3311,52.405,52.2942,52.2942,92340.0
2021-12-06 15:05:00,56.62,56.7,56.6,56.69,49610.0,52.3034,52.3773,52.2849,52.3681,49610.0
2021-12-06 15:10:00,56.68,56.72,56.62,56.68,40620.0,52.3588,52.3958,52.3034,52.3588,40620.0
2021-12-06 15:15:00,56.71,56.77,56.7,56.77,54850.0,52.3865,52.442,52.3773,52.442,54850.0
2021-12-06 15:20:00,56.76,56.84,56.74,56.76,81540.0,52.4327,52.5066,52.4142,52.4327,81540.0
2021-12-06 15:25:00,56.72,56.79,56.72,56.79,85800.0,52.3958,52.4604,52.3958,52.4604,85800.0
2021-12-06 15:30:00,56.8,56.82,56.75,56.77,77200.0,52.4697,52.4881,52.4235,52.442,77200.0
2021-12-06 15:35:00,56.76,56.76,56.67,56.68,60770.0,52.4327,52.4327,52.3496,52.3588,60770.0
2021-12-06 15:40:00,56.67,56.68,56.6,56.66,101690.0,52.3496,52.3588,52.2849,52.3403,101690.0
2021-12-06 15:45:00,56.65,56.65,56.52,56.62,122570.0,52.3311,52.3311,52.211,52.3034,122570.0
2021-12-06 15:50:00,56.62,56.64,56.55,56.58,409460.0,52.3034,52.3219,52.2387,52.2664,409460.0
2021-12-06 15:55:00,56.57,56.61,56.47,56.48,973030.0,52.2572,52.2942,52.1648,52.1741,973030.0
2021-12-07 09:30:00,57.2,57.78,57.2,57.75,584940.0,52.8392,53.375,52.8392,53.3472,584940.0
2021-12-07 09:35:00,57.75,57.91,57.68,57.75,225970.0,53.3472,53.495,53.2826,53.3472,225970.0
2021-12-07 09:40:00,57.78,57.96,57.74,57.93,205620.0,53.375,53.5412,53.338,53.5135,205620.0
2021-12-07 09:45:00,57.97,58.15,57.96,58.04,280540.0,53.5505,53.7167,53.5412,53.6151,280540.0
2021-12-07 09:50:00,58.06,58.27,58.02,58.23,192210.0,53.6336,53.8276,53.5967,53.7906,192210.0
2021-12-07 09:55:00,58.2,58.43,58.19,58.39,259060.0,53.7629,53.9754,53.7537,53.9384,259060.0
2021-12-07 10:00:00,58.4,58.53,58.35,58.4,209670.0,53.9477,54.0678,53.9015,53.9477,209670.0
2021-12-07 10:05:00,58.39,58.64,58.39,58.64,118740.0,53.9384,54.1694,53.9384,54.1694,118740.0
2021-12-07 10:10:00,58.63,58.76,58.63,58.75,119720.0,54.1601,54.2802,54.1601,54.271,119720.0
2021-12-07 10:15:00,58.73,58.73,58.54,58.6,67770.0,54.2525,54.2525,54.077,54.1324,67770.0
2021-12-07 10:20:00,58.66,58.75,58.64,58.64,82440.0,54.1879,54.271,54.1694,54.1694,82440.0
2021-12-07 10:25:00,58.63,58.71,58.6,58.65,61860.0,54.1601,54.2341,54.1324,54.1786,61860.0
2021-12-07 10:30:00,58.65,58.67,58.54,58.58,91490.0,54.1786,54.1971,54.077,54.114,91490.0
2021-12-07 10:35:00,58.58,58.69,58.58,58.64,99430.0,54.114,54.2156,54.114,54.1694,99430.0
2021-12-07 10:40:00,58.64,58.68,58.6,58.65,100850.0,54.1694,54.2063,54.1324,54.1786,100850.0
2021-12-07 10:45:00,58.64,58.74,58.59,58.6,101260.0,54.1694,54.2618,54.1232,54.1324,101260.0
2021-12-07 10:50:00,58.61,58.77,58.61,58.68,274340.0,54.1417,54.2895,54.1417,54.2063,274340.0
2021-12-07 10:55:00,58.68,58.71,58.64,58.65,196170.0,54.2063,54.2341,54.1694,54.1786,196170.0
2021-12-07 11:00:00,58.65,58.78,58.63,58.77,185960.0,54.1786,54.2987,54.1601,54.2895,185960.0
2021-12-07 11:05:00,58.77,58.84,58.75,58.75,89530.0,54.2895,54.3541,54.271,54.271,89530.0
2021-12-07 11:10:00,58.77,58.79,58.69,58.72,102080.0,54.2895,54.308,54.2156,54.2433,102080.0
2021-12-07 11:15:00,58.71,58.82,58.71,58.8,123110.0,54.2341,54.3357,54.2341,54.3172,123110.0
2021-12-07 11:20:00,58.78,58.86,58.74,58.78,149530.0,54.2987,54.3726,54.2618,54.2987,149530.0
2021-12-07 11:25:00,58.78,58.86,58.71,58.85,82090.0,54.2987,54.3726,54.2341,54.3634,82090.0
2021-12-07 11:30:00,58.89,58.97,58.79,58.95,165500.0,54.4003,54.4742,54.308,54.4558,165500.0
2021-12-07 11:35:00,58.95,59.02,58.89,58.96,114630.0,54.4558,54.5204,54.4003,54.465,114630.0
2021-12-07 11:40:00,58.95,58.99,58.92,58.96,57550.0,54.4558,54.4927,54.428,54.465,57550.0
2021-12-07 11:45:00,58.97,58.97,58.7,58.75,124720.0,54.4742,54.4742,54.2248,54.271,124720.0
2021-12-07 11:50:00,58.77,58.84,58.75,58.8,65990.0,54.2895,54.3541,54.271,54.3172,65990.0
2021-12-07 11:55:00,58.81,58.9,58.81,58.88,42700.0,54.3264,54.4096,54.3264,54.3911,42700.0
2021-12-07 12:00:00,58.86,58.93,58.83,58.91,56620.0,54.3726,54.4373,54.3449,54.4188,56620.0
2021-12-07 12:05:00,58.94,58.97,58.91,58.97,52770.0,54.4465,54.4742,54.4188,54.4742,52770.0
2021-12-07 12:10:00,58.98,59.06,58.98,59.02,67060.0,54.4835,54.5574,54.4835,54.5204,67060.0
2021-12-07 12:15:00,59.03,59.12,58.98,59.0,127640.0,54.5297,54.6128,54.4835,54.5019,127640.0
2021-12-07 12:20:00,58.99,59.06,58.99,59.04,42090.0,54.4927,54.5574,54.4927,54.5389,42090.0
2021-12-07 12:25:00,59.04,59.11,59.03,59.06,234560.0,54.5389,54.6036,54.5297,54.5574,234560.0
2021-12-07 12:30:00,59.06,59.14,59.05,59.11,67640.0,54.5574,54.6313,54.5481,54.6036,67640.0
2021-12-07 12:35:00,59.11,59.16,59.09,59.15,64600.0,54.6036,54.6497,54.5851,54.6405,64600.0
2021-12-07 12:40:00,59.13,59.14,59.09,59.14,80770.0,54.622,54.6313,54.5851,54.6313,80770.0
2021-12-07 12:45:00,59.13,59.19,59.1,59.17,90120.0,54.622,54.6775,54.5943,54.659,90120.0
2021-12-07 12:50:00,59.18,59.24,59.13,59.17,150580.0,54.6682,54.7236,54.622,54.659,150580.0
2021-12-07 12:55:00,59.2,59.29,59.17,59.22,95030.0,54.6867,54.7698,54.659,54.7052,95030.0
2021-12-07 13:00:00,59.2,59.21,59.14,59.19,83550.0,54.6867,54.6959,54.6313,54.6775,83550.0
2021-12-07 13:05:00,59.18,59.19,59.04,59.06,134950.0,54.6682,54.6775,54.5389,54.5574,134950.0
2021-12-07 13:10:00,59.05,59.07,58.99,59.03,125850.0,54.5481,54.5666,54.4927,54.5297,125850.0
2021-12-07 13:15:00,59.04,59.07,59.03,59.04,83830.0,54.5389,54.5666,54.5297,54.5389,83830.0
2021-12-07 13:20:00,59.05,59.06,58.97,58.98,74590.0,54.5481,54.5574,54.4742,54.4835,74590.0
2021-12-07 13:25:00,58.99,59.01,58.9,58.9,96070.0,54.4927,54.5112,54.4096,54.4096,96070.0
2021-12-07 13:30:00,58.91,58.95,58.89,58.94,51300.0,54.4188,54.4558,54.4003,54.4465,51300.0
2021-12-07 13:35:00,58.94,59.04,58.92,59.04,63830.0,54.4465,54.5389,54.428,54.5389,63830.0
2021-12-07 13:40:00,59.05,59.15,59.03,59.12,76320.0,54.5481,54.6405,54.5297,54.6128,76320.0
2021-12-07 13:45:00,59.13,59.22,59.13,59.17,54430.0,54.622,54.7052,54.622,54.659,54430.0
2021-12-07 13:50:00,59.17,59.24,59.17,59.21,68290.0,54.659,54.7236,54.659,54.6959,68290.0
2021-12-07 13:55:00,59.2,59.21,59.17,59.18,33180.0,54.6867,54.6959,54.659,54.6682,33180.0
2021-12-07 14:00:00,59.18,59.24,59.18,59.24,70520.0,54.6682,54.7236,54.6682,54.7236,70520.0
2021-12-07 14:05:00,59.22,59.25,59.21,59.25,80520.0,54.7052,54.7329,54.6959,54.7329,80520.0
2021-12-07 14:10:00,59.23,59.28,59.22,59.23,92050.0,54.7144,54.7606,54.7052,54.7144,92050.0
2021-12-07 14:15:00,59.21,59.31,59.21,59.3,62650.0,54.6959,54.7883,54.6959,54.7791,62650.0
2021-12-07 14:20:00,59.28,59.28,59.21,59.27,51180.0,54.7606,54.7606,54.6959,54.7514,51180.0
2021-12-07 14:25:00,59.27,59.28,59.2,59.23,41860.0,54.7514,54.7606,54.6867,54.7144,41860.0
2021-12-07 14:30:00,59.23,59.23,59.12,59.21,97720.0,54.7144,54.7144,54.6128,54.6959,97720.0
2021-12-07 14:35:00,59.23,59.23,59.09,59.13,71800.0,54.7144,54.7144,54.5851,54.622,71800.0
2021-12-07 14:40:00,59.15,59.22,59.13,59.18,100770.0,54.6405,54.7052,54.622,54.6682,100770.0
2021-12-07 14:45:00,59.18,59.23,59.14,59.21,29440.0,54.6682,54.7144,54.6313,54.6959,29440.0
2021-12-07 14:50:00,59.22,59.26,59.21,59.26,48240.0,54.7052,54.7421,54.6959,54.7421,48240.0
2021-12-07 14:55:00,59.25,59.27,59.14,59.17,63370.0,54.7329,54.7514,54.6313,54.659,63370.0
2021-12-07 15:00:00,59.16,59.21,59.06,59.21,138000.0,54.6497,54.6959,54.5574,54.6959,138000.0
2021-12-07 15:05:00,59.22,59.25,59.19,59.19,123740.0,54.7052,54.7329,54.6775,54.6775,123740.0
2021-12-07 15:10:00,59.19,59.2,58.89,58.96,245140.0,54.6775,54.6867,54.4003,54.465,245140.0
2021-12-07 15:15:00,58.97,59.03,58.94,58.97,95520.0,54.4742,54.5297,54.4465,54.4742,95520.0
2021-12-07 15:20:00,58.96,58.97,58.88,58.89,61790.0,54.465,54.4742,54.3911,54.4003,61790.0
2021-12-07 15:25:00,58.89,58.93,58.85,58.85,71400.0,54.4003,54.4373,54.3634,54.3634,71400.0
2021-12-07 15:30:00,58.85,58.92,58.84,58.86,70910.0,54.3634,54.428,54.3541,54.3726,70910.0
2021-12-07 15:35:00,58.87,58.87,58.81,58.85,106200.0,54.3819,54.3819,54.3264,54.3634,106200.0
2021-12-07 15:40:00,58.84,58.98,58.84,58.96,136370.0,54.3541,54.4835,54.3541,54.465,136370.0
2021-12-07 15:45:00,58.97,58.97,58.82,58.84,167750.0,54.4742,54.4742,54.3357,54.3541,167750.0
2021-12-07 15:50:00,58.83,58.89,58.65,58.89,563860.0,54.3449,54.4003,54.1786,54.4003,563860.0
2021-12-07 15:55:00,58.91,59.08,58.86,59.08,1275770.0,54.4188,54.5758,54.3726,54.5758,1275770.0
2021-12-08 09:30:00,59.09,59.09,58.4,58.77,410050.0,54.5851,54.5851,53.9477,54.2895,410050.0
2021-12-08 09:35:00,58.78,58.96,58.41,58.41,214300.0,54.2987,54.465,53.9569,53.9569,214300.0
2021-12-08 09:40:00,58.5,58.66,58.3,58.66,212610.0,54.0401,54.1879,53.8553,54.1879,212610.0
2021-12-08 09:45:00,58.68,58.76,58.45,58.71,106270.0,54.2063,54.2802,53.9939,54.2341,106270.0
2021-12-08 09:50:00,58.67,58.8,58.42,58.42,72970.0,54.1971,54.3172,53.9662,53.9662,72970.0
2021-12-08 09:55:00,58.42,58.51,58.39,58.45,119470.0,53.9662,54.0493,53.9384,53.9939,119470.0
2021-12-08 10:00:00,58.36,58.74,58.36,58.74,70930.0,53.9107,54.2618,53.9107,54.2618,70930.0
2021-12-08 10:05:00,58.69,58.75,58.58,58.61,66310.0,54.2156,54.271,54.114,54.1417,66310.0
2021-12-08 10:10:00,58.61,58.65,58.43,58.58,93800.0,54.1417,54.1786,53.9754,54.114,93800.0
2021-12-08 10:15:00,58.61,58.64,58.5,58.56,66310.0,54.1417,54.1694,54.0401,54.0955,66310.0
2021-12-08 10:20:00,58.59,58.71,58.52,58.71,104650.0,54.1232,54.2341,54.0585,54.2341,104650.0
2021-12-08 10:25:00,58.7,58.7,58.34,58.38,131290.0,54.2248,54.2248,53.8923,53.9292,131290.0
2021-12-08 10:30:00,58.35,58.41,58.3,58.33,98870.0,53.9015,53.9569,53.8553,53.883,98870.0
2021-12-08 10:35:00,58.3,58.34,58.24,58.3,70910.0,53.8553,53.8923,53.7999,53.8553,70910.0
2021-12-08 10:40:00,58.32,58.37,58.26,58.35,87190.0,53.8738,53.92,53.8184,53.9015,87190.0
2021-12-08 10:45:00,58.35,58.62,58.31,58.58,161690.0,53.9015,54.1509,53.8645,54.114,161690.0
2021-12-08 10:50:00,58.57,58.66,58.51,58.61,117080.0,54.1047,54.1879,54.0493,54.1417,117080.0
2021-12-08 10:55:00,58.6,58.76,58.52,58.72,86300.0,54.1324,54.2802,54.0585,54.2433,86300.0
2021-12-08 11:00:00,58.71,58.72,58.57,58.66,82220.0,54.2341,54.2433,54.1047,54.1879,82220.0
2021-12-08 11:05:00,58.63,58.67,58.54,58.63,54170.0,54.1601,54.1971,54.077,54.1601,54170.0
2021-12-08 11:10:00,58.63,58.85,58.62,58.82,67330.0,54.1601,54.3634,54.1509,54.3357,67330.0
2021-12-08 11:15:00,58.82,58.85,58.74,58.76,119060.0,54.3357,54.3634,54.2618,54.2802,119060.0
2021-12-08 11:20:00,58.73,58.74,58.63,58.63,27390.0,54.2525,54.2618,54.1601,54.1601,27390.0
2021-12-08 11:25:00,58.61,58.73,58.6,58.71,54950.0,54.1417,54.2525,54.1324,54.2341,54950.0
2021-12-08 11:30:00,58.77,58.82,58.69,58.76,91750.0,54.2895,54.3357,54.2156,54.2802,91750.0
2021-12-08 11:35:00,58.75,58.84,58.7,58.81,82980.0,54.271,54.3541,54.2248,54.3264,82980.0
2021-12-08 11:40:00,58.8,58.86,58.76,58.81,61200.0,54.3172,54.3726,54.2802,54.3264,61200.0
2021-12-08 11:45:00,58.83,59.02,58.81,59.01,48500.0,54.3449,54.5204,54.3264,54.5112,48500.0
2021-12-08 11:50:00,59.03,59.04,58.89,58.96,77200.0,54.5297,54.5389,54.4003,54.465,77200.0
2021-12-08 11:55:00,58.93,58.97,58.88,58.96,34010.0,54.4373,54.4742,54.3911,54.465,34010.0
2021-12-08 12:00:00,58.97,59.01,58.84,58.9,132310.0,54.4742,54.5112,54.3541,54.4096,132310.0
2021-12-08 12:05:00,58.91,58.91,58.84,58.86,51000.0,54.4188,54.4188,54.3541,54.3726,51000.0
2021-12-08 12:10:00,58.86,58.86,58.79,58.8,97720.0,54.3726,54.3726,54.308,54.3172,97720.0
2021-12-08 12:15:00,58.81,58.81,58.75,58.8,37710.0,54.3264,54.3264,54.271,54.3172,37710.0
2021-12-08 12:20:00,58.81,58.81,58.72,58.78,129960.0,54.3264,54.3264,54.2433,54.2987,129960.0
2021-12-08 12:25:00,58.78,58.79,58.72,58.75,40570.0,54.2987,54.308,54.2433,54.271,40570.0
2021-12-08 12:30:00,58.75,58.77,58.7,58.72,31000.0,54.271,54.2895,54.2248,54.2433,31000.0
2021-12-08 12:35:00,58.72,58.8,58.7,58.8,22380.0,54.2433,54.3172,54.2248,54.3172,22380.0
2021-12-08 12:40:00,58.82,58.9,58.8,58.88,34900.0,54.3357,54.4096,54.3172,54.3911,34900.0
2021-12-08 12:45:00,58.89,58.94,58.81,58.83,108400.0,54.4003,54.4465,54.3264,54.3449,108400.0
2021-12-08 12:50:00,58.81,58.85,58.8,58.83,31790.0,54.3264,54.3634,54.3172,54.3449,31790.0
2021-12-08 12:55:00,58.82,58.87,58.79,58.81,34750.0,54.3357,54.3819,54.308,54.3264,34750.0
2021-12-08 13:00:00,58.8,58.84,58.8,58.82,34880.0,54.3172,54.3541,54.3172,54.3357,34880.0
2021-12-08 13:05:00,58.82,58.87,58.77,58.87,24500.0,54.3357,54.3819,54.2895,54.3819,24500.0
2021-12-08 13:10:00,58.88,58.9,58.78,58.8,42190.0,54.3911,54.4096,54.2987,54.3172,42190.0
2021-12-08 13:15:00,58.8,58.82,58.75,58.79,155460.0,54.3172,54.3357,54.271,54.308,155460.0
2021-12-08 13:20:00,58.79,58.83,58.78,58.81,35500.0,54.308,54.3449,54.2987,54.3264,35500.0
2021-12-08 13:25:00,58.8,58.82,58.78,58.78,40820.0,54.3172,54.3357,54.2987,54.2987,40820.0
2021-12-08 13:30:00,58.79,58.79,58.65,58.69,31190.0,54.308,54.308,54.1786,54.2156,31190.0
2021-12-08 13:35:00,58.69,58.79,58.69,58.78,30870.0,54.2156,54.308,54.2156,54.2987,30870.0
2021-12-08 13:40:00,58.77,58.8,58.75,58.76,21000.0,54.2895,54.3172,54.271,54.2802,21000.0
2021-12-08 13:45:00,58.78,58.81,58.75,58.8,77770.0,54.2987,54.3264,54.271,54.3172,77770.0
2021-12-08 13:50:00,58.82,58.88,58.8,58.86,73530.0,54.3357,54.3911,54.3172,54.3726,73530.0
2021-12-08 13:55:00,58.87,58.88,58.81,58.81,151330.0,54.3819,54.3911,54.3264,54.3264,151330.0
2021-12-08 14:00:00,58.82,58.91,58.81,58.88,48900.0,54.3357,54.4188,54.3264,54.3911,48900.0
2021-12-08 14:05:00,58.88,58.88,58.78,58.86,38080.0,54.3911,54.3911,54.2987,54.3726,38080.0
2021-12-08 14:10:00,58.83,58.84,58.79,58.81,22580.0,54.3449,54.3541,54.308,54.3264,22580.0
2021-12-08 14:15:00,58.82,58.82,58.68,58.79,28040.0,54.3357,54.3357,54.2063,54.308,28040.0
2021-12-08 14:20:00,58.78,58.82,58.75,58.76,22930.0,54.2987,54.3357,54.271,54.2802,22930.0
2021-12-08 14:25:00,58.77,58.8,58.73,58.75,35230.0,54.2895,54.3172,54.2525,54.271,35230.0
2021-12-08 14:30:00,58.75,58.75,58.66,58.7,20680.0,54.271,54.271,54.1879,54.2248,20680.0
2021-12-08 14:35:00,58.7,58.72,58.65,58.68,35460.0,54.2248,54.2433,54.1786,54.2063,35460.0
2021-12-08 14:40:00,58.66,58.73,58.63,58.72,28680.0,54.1879,54.2525,54.1601,54.2433,28680.0
2021-12-08 14:45:00,58.71,58.76,58.69,58.74,119840.0,54.2341,54.2802,54.2156,54.2618,119840.0
2021-12-08 14:50:00,58.74,58.78,58.72,58.75,12450.0,54.2618,54.2987,54.2433,54.271,12450.0
2021-12-08 14:55:00,58.76,58.86,58.76,58.86,19330.0,54.2802,54.3726,54.2802,54.3726,19330.0
2021-12-08 15:00:00,58.87,58.93,58.81,58.92,95920.0,54.3819,54.4373,54.3264,54.428,95920.0
2021-12-08 15:05:00,58.91,58.94,58.9,58.92,39300.0,54.4188,54.4465,54.4096,54.428,39300.0
2021-12-08 15:10:00,58.93,58.95,58.91,58.95,33240.0,54.4373,54.4558,54.4188,54.4558,33240.0
2021-12-08 15:15:00,58.93,58.93,58.87,58.9,24890.0,54.4373,54.4373,54.3819,54.4096,24890.0
2021-12-08 15:20:00,58.92,58.99,58.92,58.93,64710.0,54.428,54.4927,54.428,54.4373,64710.0
2021-12-08 15:25:00,58.92,58.92,58.83,58.83,133390.0,54.428,54.428,54.3449,54.3449,133390.0
2021-12-08 15:30:00,58.83,58.84,58.67,58.76,218060.0,54.3449,54.3541,54.1971,54.2802,218060.0
2021-12-08 15:35:00,58.73,58.79,58.71,58.78,57570.0,54.2525,54.308,54.2341,54.2987,57570.0
2021-12-08 15:40:00,58.77,58.82,58.73,58.82,115430.0,54.2895,54.3357,54.2525,54.3357,115430.0
2021-12-08 15:45:00,58.83,58.91,58.83,58.91,58180.0,54.3449,54.4188,54.3449,54.4188,58180.0
2021-12-08 15:50:00,58.87,58.97,58.81,58.83,230940.0,54.3819,54.4742,54.3264,54.3449,230940.0
2021-12-08 15:55:00,58.82,58.93,58.8,58.89,529990.0,54.3357,54.4373,54.3172,54.4003,529990.0
2021-12-09 09:30:00,58.27,58.6,58.25,58.6,339520.0,53.8276,54.1324,53.8091,54.1324,339520.0
2021-12-09 09:35:00,58.7,58.88,58.7,58.87,88190.0,54.2248,54.3911,54.2248,54.3819,88190.0
2021-12-09 09:40:00,58.85,59.01,58.85,58.94,175020.0,54.3634,54.5112,54.3634,54.4465,175020.0
2021-12-09 09:45:00,58.94,59.02,58.65,58.65,96590.0,54.4465,54.5204,54.1786,54.1786,96590.0
2021-12-09 09:50:00,58.65,58.73,58.48,58.51,190420.0,54.1786,54.2525,54.0216,54.0493,190420.0
2021-12-09 09:55:00,58.48,58.68,58.44,58.65,226970.0,54.0216,54.2063,53.9846,54.1786,226970.0
2021-12-09 10:00:00,58.63,58.8,58.57,58.79,93270.0,54.1601,54.3172,54.1047,54.308,93270.0
2021-12-09 10:05:00,58.79,58.88,58.73,58.76,151540.0,54.308,54.3911,54.2525,54.2802,151540.0
2021-12-09 10:10:00,58.77,58.82,58.67,58.71,43130.0,54.2895,54.3357,54.1971,54.2341,43130.0
2021-12-09 10:15:00,58.72,58.78,58.7,58.76,53370.0,54.2433,54.2987,54.2248,54.2802,53370.0
2021-12-09 10:20:00,58.77,58.92,58.77,58.77,52280.0,54.2895,54.428,54.2895,54.2895,52280.0
2021-12-09 10:25:00,58.78,58.79,58.64,58.64,53780.0,54.2987,54.308,54.1694,54.1694,53780.0
2021-12-09 10:30:00,58.64,58.71,58.6,58.62,53590.0,54.1694,54.2341,54.1324,54.1509,53590.0
2021-12-09 10:35:00,58.63,58.69,58.58,58.58,35830.0,54.1601,54.2156,54.114,54.114,35830.0
2021-12-09 10:40:00,58.61,58.65,58.55,58.58,44000.0,54.1417,54.1786,54.0862,54.114,44000.0
2021-12-09 10:45:00,58.61,58.65,58.56,58.56,47440.0,54.1417,54.1786,54.0955,54.0955,47440.0
2021-12-09 10:50:00,58.56,58.6,58.49,58.59,56460.0,54.0955,54.1324,54.0308,54.1232,56460.0
2021-12-09 10:55:00,58.58,58.72,58.58,58.7,50440.0,54.114,54.2433,54.114,54.2248,50440.0
2021-12-09 11:00:00,58.72,58.77,58.64,58.72,111480.0,54.2433,54.2895,54.1694,54.2433,111480.0
2021-12-09 11:05:00,58.71,58.77,58.7,58.76,56730.0,54.2341,54.2895,54.2248,54.2802,56730.0
2021-12-09 11:10:00,58.75,58.79,58.63,58.67,236840.0,54.271,54.308,54.1601,54.1971,236840.0
2021-12-09 11:15:00,58.67,58.67,58.56,58.59,101980.0,54.1971,54.1971,54.0955,54.1232,101980.0
2021-12-09 11:20:00,58.59,58.66,58.56,58.64,87290.0,54.1232,54.1879,54.0955,54.1694,87290.0
2021-12-09 11:25:00,58.66,58.76,58.62,58.75,110790.0,54.1879,54.2802,54.1509,54.271,110790.0
2021-12-09 11:30:00,58.74,58.77,58.68,58.75,267480.0,54.2618,54.2895,54.2063,54.271,267480.0
2021-12-09 11:35:00,58.77,58.8,58.71,58.74,81340.0,54.2895,54.3172,54.2341,54.2618,81340.0
2021-12-09 11:40:00,58.74,58.76,58.68,58.73,74050.0,54.2618,54.2802,54.2063,54.2525,74050.0
2021-12-09 11:45:00,58.74,58.76,58.67,58.67,63060.0,54.2618,54.2802,54.1971,54.1971,63060.0
2021-12-09 11:50:00,58.67,58.76,58.64,58.75,81790.0,54.1971,54.2802,54.1694,54.271,81790.0
2021-12-09 11:55:00,58.75,58.75,58.67,58.69,57500.0,54.271,54.271,54.1971,54.2156,57500.0
2021-12-09 12:00:00,58.69,58.72,58.58,58.58,68290.0,54.2156,54.2433,54.114,54.114,68290.0
2021-12-09 12:05:00,58.59,58.72,58.58,58.7,45810.0,54.1232,54.2433,54.114,54.2248,45810.0
2021-12-09 12:10:00,58.71,58.73,58.66,58.67,71800.0,54.2341,54.2525,54.1879,54.1971,71800.0
2021-12-09 12:15:00,58.66,58.71,58.63,58.65,77910.0,54.1879,54.2341,54.1601,54.1786,77910.0
2021-12-09 12:20:00,58.66,58.66,58.59,58.63,55870.0,54.1879,54.1879,54.1232,54.1601,55870.0
2021-12-09 12:25:00,58.63,58.64,58.57,58.57,46190.0,54.1601,54.1694,54.1047,54.1047,46190.0
2021-12-09 12:30:00,58.56,58.65,58.55,58.6,92500.0,54.0955,54.1786,54.0862,54.1324,92500.0
2021-12-09 12:35:00,58.61,58.68,58.61,58.63,110110.0,54.1417,54.2063,54.1417,54.1601,110110.0
2021-12-09 12:40:00,58.64,58.7,58.61,58.65,144110.0,54.1694,54.2248,54.1417,54.1786,144110.0
2021-12-09 12:45:00,58.64,58.67,58.6,58.67,50560.0,54.1694,54.1971,54.1324,54.1971,50560.0
2021-12-09 12:50:00,58.67,58.72,58.65,58.65,52340.0,54.1971,54.2433,54.1786,54.1786,52340.0
2021-12-09 12:55:00,58.65,58.73,58.63,58.71,41630.0,54.1786,54.2525,54.1601,54.2341,41630.0
2021-12-09 13:00:00,58.7,58.71,58.64,58.69,83090.0,54.2248,54.2341,54.1694,54.2156,83090.0
2021-12-09 13:05:00,58.71,58.71,58.64,58.66,46260.0,54.2341,54.2341,54.1694,54.1879,46260.0
2021-12-09 13:10:00,58.66,58.72,58.64,58.68,121050.0,54.1879,54.2433,54.1694,54.2063,121050.0
2021-12-09 13:15:00,58.68,58.76,58.68,58.74,45540.0,54.2063,54.2802,54.2063,54.2618,45540.0
2021-12-09 13:20:00,58.72,58.73,58.61,58.61,92010.0,54.2433,54.2525,54.1417,54.1417,92010.0
2021-12-09 13:25:00,58.56,58.64,58.55,58.59,34770.0,54.0955,54.1694,54.0862,54.1232,34770.0
2021-12-09 13:30:00,58.58,58.66,58.58,58.66,48900.0,54.114,54.1879,54.114,54.1879,48900.0
2021-12-09 13:35:00,58.65,58.71,58.65,58.68,45980.0,54.1786,54.2341,54.1786,54.2063,45980.0
2021-12-09 13:40:00,58.67,58.68,58.53,58.53,56870.0,54.1971,54.2063,54.0678,54.0678,56870.0
2021-12-09 13:45:00,58.52,58.56,58.36,58.38,122040.0,54.0585,54.0955,53.9107,53.9292,122040.0
2021-12-09 13:50:00,58.38,58.43,58.37,58.43,61230.0,53.9292,53.9754,53.92,53.9754,61230.0
2021-12-09 13:55:00,58.44,58.55,58.44,58.52,92070.0,53.9846,54.0862,53.9846,54.0585,92070.0
2021-12-09 14:00:00,58.51,58.57,58.5,58.5,86760.0,54.0493,54.1047,54.0401,54.0401,86760.0
2021-12-09 14:05:00,58.52,58.55,58.49,58.5,39200.0,54.0585,54.0862,54.0308,54.0401,39200.0
2021-12-09 14:10:00,58.5,58.5,58.39,58.45,113610.0,54.0401,54.0401,53.9384,53.9939,113610.0
2021-12-09 14:15:00,58.46,58.54,58.46,58.53,94350.0,54.0031,54.077,54.0031,54.0678,94350.0
2021-12-09 14:20:00,58.55,58.6,58.52,58.6,47110.0,54.0862,54.1324,54.0585,54.1324,47110.0
2021-12-09 14:25:00,58.61,58.61,58.52,58.53,42770.0,54.1417,54.1417,54.0585,54.0678,42770.0
2021-12-09 14:30:00,58.57,58.58,58.49,58.54,81500.0,54.1047,54.114,54.0308,54.077,81500.0
2021-12-09 14:35:00,58.52,58.57,58.5,58.54,41990.0,54.0585,54.1047,54.0401,54.077,41990.0
2021-12-09 14:40:00,58.53,58.55,58.49,58.54,97590.0,54.0678,54.0862,54.0308,54.077,97590.0
2021-12-09 14:45:00,58.54,58.61,58.53,58.59,73380.0,54.077,54.1417,54.0678,54.1232,73380.0
2021-12-09 14:50:00,58.59,58.59,58.47,58.5,54310.0,54.1232,54.1232,54.0123,54.0401,54310.0
2021-12-09 14:55:00,58.52,58.57,58.46,58.57,182550.0,54.0585,54.1047,54.0031,54.1047,182550.0
2021-12-09 15:00:00,58.53,58.67,58.52,58.52,75760.0,54.0678,54.1971,54.0585,54.0585,75760.0
2021-12-09 15:05:00,58.54,58.58,58.4,58.45,114640.0,54.077,54.114,53.9477,53.9939,114640.0
2021-12-09 15:10:00,58.46,58.48,58.34,58.4,104740.0,54.0031,54.0216,53.8923,53.9477,104740.0
2021-12-09 15:15:00,58.42,58.45,58.37,58.45,96170.0,53.9662,53.9939,53.92,53.9939,96170.0
2021-12-09 15:20:00,58.43,58.45,58.38,58.41,120060.0,53.9754,53.9939,53.9292,53.9569,120060.0
2021-12-09 15:25:00,58.41,58.5,58.38,58.49,88540.0,53.9569,54.0401,53.9292,54.0308,88540.0
2021-12-09 15:30:00,58.48,58.58,58.47,58.57,188390.0,54.0216,54.114,54.0123,54.1047,188390.0
2021-12-09 15:35:00,58.56,58.57,58.5,58.54,183770.0,54.0955,54.1047,54.0401,54.077,183770.0
2021-12-09 15:40:00,58.52,58.68,58.51,58.65,246150.0,54.0585,54.2063,54.0493,54.1786,246150.0
2021-12-09 15:45:00,58.65,58.74,58.61,58.7,282900.0,54.1786,54.2618,54.1417,54.2248,282900.0
2021-12-09 15:50:00,58.69,58.81,58.52,58.56,697940.0,54.2156,54.3264,54.0585,54.0955,697940.0
2021-12-09 15:55:00,58.56,58.62,58.3,58.35,1391420.0,54.0955,54.1509,53.8553,53.9015,1391420.0
2021-12-10 09:30:00,62.52,63.14,61.86,62.84,3012040.0,57.7536,58.3263,57.1439,58.0492,3012040.0
2021-12-10 09:35:00,62.87,63.5,62.21,63.48,1404490.0,58.0769,58.6589,57.4672,58.6404,1404490.0
2021-12-10 09:40:00,63.5,63.99,63.4,63.92,1716190.0,58.6589,59.1115,58.5665,59.0468,1716190.0
2021-12-10 09:45:00,63.9,64.05,63.5,63.65,1240640.0,59.0284,59.1669,58.6589,58.7974,1240640.0
2021-12-10 09:50:00,63.68,63.86,63.46,63.82,706900.0,58.8251,58.9914,58.6219,58.9545,706900.0
2021-12-10 09:55:00,63.83,63.88,63.5,63.57,411320.0,58.9637,59.0099,58.6589,58.7235,411320.0
2021-12-10 10:00:00,63.6,63.94,63.6,63.75,930230.0,58.7512,59.0653,58.7512,58.8898,930230.0
2021-12-10 10:05:00,63.77,64.19,63.77,64.1,595620.0,58.9083,59.2963,58.9083,59.2131,595620.0
2021-12-10 10:10:00,64.13,64.47,64.1,64.31,650520.0,59.2408,59.5549,59.2131,59.4071,650520.0
2021-12-10 10:15:00,64.31,64.48,64.21,64.35,580500.0,59.4071,59.5642,59.3147,59.4441,580500.0
2021-12-10 10:20:00,64.35,64.4,63.82,63.91,397590.0,59.4441,59.4903,58.9545,59.0376,397590.0
2021-12-10 10:25:00,63.86,63.86,63.35,63.47,615590.0,58.9914,58.9914,58.5203,58.6312,615590.0
2021-12-10 10:30:00,63.53,63.54,63.08,63.12,536000.0,58.6866,58.6958,58.2709,58.3078,536000.0
2021-12-10 10:35:00,63.11,63.35,63.04,63.21,353680.0,58.2986,58.5203,58.2339,58.391,353680.0
2021-12-10 10:40:00,63.21,63.3,62.82,62.83,406460.0,58.391,58.4741,58.0307,58.0399,406460.0
2021-12-10 10:45:00,62.82,62.88,62.34,62.34,574810.0,58.0307,58.0861,57.5873,57.5873,574810.0
2021-12-10 10:50:00,62.35,62.77,62.34,62.69,289740.0,57.5965,57.9845,57.5873,57.9106,289740.0
2021-12-10 10:55:00,62.69,63.0,62.68,62.82,332900.0,57.9106,58.197,57.9014,58.0307,332900.0
2021-12-10 11:00:00,62.83,62.84,62.35,62.36,320610.0,58.0399,58.0492,57.5965,57.6058,320610.0
2021-12-10 11:05:00,62.36,62.54,62.1,62.34,348300.0,57.6058,57.7721,57.3656,57.5873,348300.0
2021-12-10 11:10:00,62.34,62.52,62.25,62.49,219560.0,57.5873,57.7536,57.5042,57.7259,219560.0
2021-12-10 11:15:00,62.55,62.78,62.52,62.74,201460.0,57.7813,57.9938,57.7536,57.9568,201460.0
2021-12-10 11:20:00,62.73,62.73,62.46,62.52,184810.0,57.9476,57.9476,57.6982,57.7536,184810.0
2021-12-10 11:25:00,62.48,62.63,62.39,62.63,152710.0,57.7166,57.8552,57.6335,57.8552,152710.0
2021-12-10 11:30:00,62.64,62.77,62.44,62.47,168940.0,57.8644,57.9845,57.6797,57.7074,168940.0
2021-12-10 11:35:00,62.47,62.8,62.47,62.8,215420.0,57.7074,58.0122,57.7074,58.0122,215420.0
2021-12-10 11:40:00,62.78,63.13,62.75,63.09,375590.0,57.9938,58.3171,57.966,58.2801,375590.0
2021-12-10 11:45:00,63.09,63.1,62.83,62.87,186730.0,58.2801,58.2894,58.0399,58.0769,186730.0
2021-12-10 11:50:00,62.84,62.9,62.7,62.82,130080.0,58.0492,58.1046,57.9199,58.0307,130080.0
2021-12-10 11:55:00,62.82,62.97,62.82,62.89,117870.0,58.0307,58.1693,58.0307,58.0954,117870.0
2021-12-10 12:00:00,62.82,63.03,62.76,62.94,140880.0,58.0307,58.2247,57.9753,58.1416,140880.0
2021-12-10 12:05:00,62.96,63.06,62.94,63.02,165360.0,58.16,58.2524,58.1416,58.2155,165360.0
2021-12-10 12:10:00,63.02,63.09,62.93,62.95,168800.0,58.2155,58.2801,58.1323,58.1508,168800.0
2021-12-10 12:15:00,62.93,63.06,62.9,63.06,84200.0,58.1323,58.2524,58.1046,58.2524,84200.0
2021-12-10 12:20:00,63.07,63.16,63.05,63.14,153000.0,58.2617,58.3448,58.2432,58.3263,153000.0
2021-12-10 12:25:00,63.16,63.17,62.99,62.99,164990.0,58.3448,58.354,58.1878,58.1878,164990.0
2021-12-10 12:30:00,63.0,63.06,62.93,62.99,187330.0,58.197,58.2524,58.1323,58.1878,187330.0
2021-12-10 12:35:00,62.98,63.05,62.9,62.95,247610.0,58.1785,58.2432,58.1046,58.1508,247610.0
2021-12-10 12:40:00,62.96,62.98,62.8,62.89,295440.0,58.16,58.1785,58.0122,58.0954,295440.0
2021-12-10 12:45:00,62.89,62.95,62.71,62.8,524800.0,58.0954,58.1508,57.9291,58.0122,524800.0
2021-12-10 12:50:00,62.77,62.85,62.73,62.73,172560.0,57.9845,58.0584,57.9476,57.9476,172560.0
2021-12-10 12:55:00,62.73,62.83,62.73,62.8,135600.0,57.9476,58.0399,57.9476,58.0122,135600.0
2021-12-10 13:00:00,62.8,62.95,62.73,62.83,171090.0,58.0122,58.1508,57.9476,58.0399,171090.0
2021-12-10 13:05:00,62.85,62.95,62.83,62.85,105140.0,58.0584,58.1508,58.0399,58.0584,105140.0
2021-12-10 13:10:00,62.87,62.93,62.85,62.85,110250.0,58.0769,58.1323,58.0584,58.0584,110250.0
2021-12-10 13:15:00,62.88,62.88,62.74,62.83,154420.0,58.0861,58.0861,57.9568,58.0399,154420.0
2021-12-10 13:20:00,62.82,62.89,62.69,62.75,142590.0,58.0307,58.0954,57.9106,57.966,142590.0
2021-12-10 13:25:00,62.75,62.91,62.72,62.85,99150.0,57.966,58.1138,57.9383,58.0584,99150.0
2021-12-10 13:30:00,62.85,62.9,62.81,62.87,90090.0,58.0584,58.1046,58.0215,58.0769,90090.0
2021-12-10 13:35:00,62.87,62.87,62.47,62.49,284630.0,58.0769,58.0769,57.7074,57.7259,284630.0
2021-12-10 13:40:00,62.5,62.5,62.45,62.47,235890.0,57.7351,57.7351,57.6889,57.7074,235890.0
2021-12-10 13:45:00,62.48,62.55,62.41,62.46,216990.0,57.7166,57.7813,57.652,57.6982,216990.0
2021-12-10 13:50:00,62.46,62.53,62.44,62.46,119240.0,57.6982,57.7628,57.6797,57.6982,119240.0
2021-12-10 13:55:00,62.46,62.65,62.46,62.62,160220.0,57.6982,57.8737,57.6982,57.846,160220.0
2021-12-10 14:00:00,62.6,62.64,62.57,62.6,84690.0,57.8275,57.8644,57.7998,57.8275,84690.0
2021-12-10 14:05:00,62.63,62.67,62.52,62.54,199980.0,57.8552,57.8921,57.7536,57.7721,199980.0
2021-12-10 14:10:00,62.53,62.55,62.45,62.55,149290.0,57.7628,57.7813,57.6889,57.7813,149290.0
2021-12-10 14:15:00,62.58,62.81,62.57,62.74,157070.0,57.809,58.0215,57.7998,57.9568,157070.0
2021-12-10 14:20:00,62.72,62.77,62.49,62.54,263610.0,57.9383,57.9845,57.7259,57.7721,263610.0
2021-12-10 14:25:00,62.55,62.59,62.47,62.57,147480.0,57.7813,57.8182,57.7074,57.7998,147480.0
2021-12-10 14:30:00,62.59,62.64,62.5,62.51,216010.0,57.8182,57.8644,57.7351,57.7443,216010.0
2021-12-10 14:35:00,62.5,62.57,62.46,62.54,136670.0,57.7351,57.7998,57.6982,57.7721,136670.0
2021-12-10 14:40:00,62.56,62.56,62.47,62.48,290910.0,57.7905,57.7905,57.7074,57.7166,290910.0
2021-12-10 14:45:00,62.5,62.51,62.45,62.5,201930.0,57.7351,57.7443,57.6889,57.7351,201930.0
2021-12-10 14:50:00,62.49,62.65,62.47,62.59,172560.0,57.7259,57.8737,57.7074,57.8182,172560.0
2021-12-10 14:55:00,62.57,62.77,62.56,62.74,133360.0,57.7998,57.9845,57.7905,57.9568,133360.0
2021-12-10 15:00:00,62.77,62.86,62.53,62.53,225330.0,57.9845,58.0677,57.7628,57.7628,225330.0
2021-12-10 15:05:00,62.54,62.67,62.52,62.64,145770.0,57.7721,57.8921,57.7536,57.8644,145770.0
2021-12-10 15:10:00,62.63,62.85,62.6,62.81,251020.0,57.8552,58.0584,57.8275,58.0215,251020.0
2021-12-10 15:15:00,62.8,63.0,62.79,62.94,178310.0,58.0122,58.197,58.003,58.1416,178310.0
2021-12-10 15:20:00,62.92,62.99,62.85,62.95,244190.0,58.1231,58.1878,58.0584,58.1508,244190.0
2021-12-10 15:25:00,62.95,62.98,62.87,62.9,262220.0,58.1508,58.1785,58.0769,58.1046,262220.0
2021-12-10 15:30:00,62.92,62.92,62.71,62.89,481150.0,58.1231,58.1231,57.9291,58.0954,481150.0
2021-12-10 15:35:00,62.89,62.91,62.78,62.83,306170.0,58.0954,58.1138,57.9938,58.0399,306170.0
2021-12-10 15:40:00,62.83,62.88,62.71,62.71,499980.0,58.0399,58.0861,57.9291,57.9291,499980.0
2021-12-10 15:45:00,62.72,62.81,62.58,62.7,606160.0,57.9383,58.0215,57.809,57.9199,606160.0
2021-12-10 15:50:00,62.73,63.04,62.7,63.02,746940.0,57.9476,58.2339,57.9199,58.2155,746940.0
2021-12-10 15:55:00,63.02,63.24,63.01,63.21,2047080.0,58.2155,58.4187,58.2062,58.391,2047080.0
2021-12-13 09:30:00,63.48,63.48,63.12,63.21,554790.0,58.6404,58.6404,58.3078,58.391,554790.0
2021-12-13 09:35:00,63.19,63.38,62.9,63.11,344200.0,58.3725,58.548,58.1046,58.2986,344200.0
2021-12-13 09:40:00,63.06,63.3,63.03,63.19,257310.0,58.2524,58.4741,58.2247,58.3725,257310.0
2021-12-13 09:45:00,63.2,63.24,62.98,63.07,136070.0,58.3817,58.4187,58.1785,58.2617,136070.0
2021-12-13 09:50:00,63.07,63.16,62.89,63.14,185400.0,58.2617,58.3448,58.0954,58.3263,185400.0
2021-12-13 09:55:00,63.15,63.41,63.15,63.34,222420.0,58.3356,58.5757,58.3356,58.5111,222420.0
2021-12-13 10:00:00,63.32,63.32,62.92,63.08,194630.0,58.4926,58.4926,58.1231,58.2709,194630.0
2021-12-13 10:05:00,63.1,63.12,62.63,62.68,227530.0,58.2894,58.3078,57.8552,57.9014,227530.0
2021-12-13 10:10:00,62.67,62.97,62.65,62.91,226680.0,57.8921,58.1693,57.8737,58.1138,226680.0
2021-12-13 10:15:00,62.93,63.13,62.93,63.13,176070.0,58.1323,58.3171,58.1323,58.3171,176070.0
2021-12-13 10:20:00,63.16,63.16,62.91,62.91,107450.0,58.3448,58.3448,58.1138,58.1138,107450.0
2021-12-13 10:25:00,62.93,62.96,62.79,62.92,133970.0,58.1323,58.16,58.003,58.1231,133970.0
2021-12-13 10:30:00,62.9,62.9,62.61,62.68,177420.0,58.1046,58.1046,57.8367,57.9014,177420.0
2021-12-13 10:35:00,62.73,62.91,62.72,62.72,122980.0,57.9476,58.1138,57.9383,57.9383,122980.0
2021-12-13 10:40:00,62.7,62.93,62.7,62.93,112430.0,57.9199,58.1323,57.9199,58.1323,112430.0
2021-12-13 10:45:00,62.92,63.0,62.83,62.83,126590.0,58.1231,58.197,58.0399,58.0399,126590.0
2021-12-13 10:50:00,62.9,62.9,62.6,62.64,246050.0,58.1046,58.1046,57.8275,57.8644,246050.0
2021-12-13 10:55:00,62.65,62.72,62.55,62.72,120710.0,57.8737,57.9383,57.7813,57.9383,120710.0
2021-12-13 11:00:00,62.69,62.76,62.59,62.59,63930.0,57.9106,57.9753,57.8182,57.8182,63930.0
2021-12-13 11:05:00,62.72,62.83,62.64,62.64,138000.0,57.9383,58.0399,57.8644,57.8644,138000.0
2021-12-13 11:10:00,62.66,62.69,62.6,62.61,101510.0,57.8829,57.9106,57.8275,57.8367,101510.0
2021-12-13 11:15:00,62.61,62.69,62.55,62.56,148430.0,57.8367,57.9106,57.7813,57.7905,148430.0
2021-12-13 11:20:00,62.58,62.58,62.46,62.46,179310.0,57.809,57.809,57.6982,57.6982,179310.0
2021-12-13 11:25:00,62.46,62.52,62.43,62.46,62170.0,57.6982,57.7536,57.6704,57.6982,62170.0
2021-12-13 11:30:00,62.45,62.49,62.29,62.32,170190.0,57.6889,57.7259,57.5411,57.5688,170190.0
2021-12-13 11:35:00,62.3,62.38,62.21,62.25,217150.0,57.5504,57.6243,57.4672,57.5042,217150.0
2021-12-13 11:40:00,62.27,62.45,62.19,62.42,306630.0,57.5226,57.6889,57.4487,57.6612,306630.0
2021-12-13 11:45:00,62.4,62.57,62.4,62.56,67760.0,57.6427,57.7998,57.6427,57.7905,67760.0
2021-12-13 11:50:00,62.55,62.6,62.5,62.52,58230.0,57.7813,57.8275,57.7351,57.7536,58230.0
2021-12-13 11:55:00,62.51,62.59,62.48,62.57,52880.0,57.7443,57.8182,57.7166,57.7998,52880.0
2021-12-13 12:00:00,62.57,62.6,62.47,62.52,59380.0,57.7998,57.8275,57.7074,57.7536,59380.0
2021-12-13 12:05:00,62.53,62.53,62.36,62.37,173180.0,57.7628,57.7628,57.6058,57.615,173180.0
2021-12-13 12:10:00,62.36,62.61,62.32,62.59,124850.0,57.6058,57.8367,57.5688,57.8182,124850.0
2021-12-13 12:15:00,62.61,62.62,62.48,62.49,161890.0,57.8367,57.846,57.7166,57.7259,161890.0
2021-12-13 12:20:00,62.49,62.73,62.49,62.73,108070.0,57.7259,57.9476,57.7259,57.9476,108070.0
2021-12-13 12:25:00,62.75,62.75,62.67,62.67,45290.0,57.966,57.966,57.8921,57.8921,45290.0
2021-12-13 12:30:00,62.66,62.69,62.57,62.57,87500.0,57.8829,57.9106,57.7998,57.7998,87500.0
2021-12-13 12:35:00,62.55,62.6,62.39,62.58,272280.0,57.7813,57.8275,57.6335,57.809,272280.0
2021-12-13 12:40:00,62.59,62.61,62.52,62.59,26190.0,57.8182,57.8367,57.7536,57.8182,26190.0
2021-12-13 12:45:00,62.59,62.61,62.5,62.52,104400.0,57.8182,57.8367,57.7351,57.7536,104400.0
2021-12-13 12:50:00,62.53,62.6,62.53,62.58,125930.0,57.7628,57.8275,57.7628,57.809,125930.0
2021-12-13 12:55:00,62.59,62.59,62.43,62.5,285360.0,57.8182,57.8182,57.6704,57.7351,285360.0
2021-12-13 13:00:00,62.5,62.53,62.43,62.53,37330.0,57.7351,57.7628,57.6704,57.7628,37330.0
2021-12-13 13:05:00,62.52,62.54,62.48,62.5,53560.0,57.7536,57.7721,57.7166,57.7351,53560.0
2021-12-13 13:10:00,62.52,62.58,62.51,62.53,64750.0,57.7536,57.809,57.7443,57.7628,64750.0
2021-12-13 13:15:00,62.54,62.55,62.32,62.45,246300.0,57.7721,57.7813,57.5688,57.6889,246300.0
2021-12-13 13:20:00,62.37,62.42,62.37,62.42,29770.0,57.615,57.6612,57.615,57.6612,29770.0
2021-12-13 13:25:00,62.42,62.51,62.42,62.47,50650.0,57.6612,57.7443,57.6612,57.7074,50650.0
2021-12-13 13:30:00,62.5,62.5,62.37,62.38,41900.0,57.7351,57.7351,57.615,57.6243,41900.0
2021-12-13 13:35:00,62.39,62.44,62.34,62.41,66880.0,57.6335,57.6797,57.5873,57.652,66880.0
2021-12-13 13:40:00,62.43,62.51,62.43,62.44,58280.0,57.6704,57.7443,57.6704,57.6797,58280.0
2021-12-13 13:45:00,62.44,62.47,62.41,62.43,25330.0,57.6797,57.7074,57.652,57.6704,25330.0
2021-12-13 13:50:00,62.45,62.45,62.21,62.37,201600.0,57.6889,57.6889,57.4672,57.615,201600.0
2021-12-13 13:55:00,62.36,62.48,62.31,62.4,130610.0,57.6058,57.7166,57.5596,57.6427,130610.0
2021-12-13 14:00:00,62.42,62.46,62.37,62.46,23550.0,57.6612,57.6982,57.615,57.6982,23550.0
2021-12-13 14:05:00,62.49,62.51,62.34,62.48,100360.0,57.7259,57.7443,57.5873,57.7166,100360.0
2021-12-13 14:10:00,62.48,62.49,62.38,62.45,68560.0,57.7166,57.7259,57.6243,57.6889,68560.0
2021-12-13 14:15:00,62.44,62.44,62.33,62.36,75340.0,57.6797,57.6797,57.5781,57.6058,75340.0
2021-12-13 14:20:00,62.38,62.45,62.33,62.37,74070.0,57.6243,57.6889,57.5781,57.615,74070.0
2021-12-13 14:25:00,62.36,62.38,62.28,62.34,96410.0,57.6058,57.6243,57.5319,57.5873,96410.0
2021-12-13 14:30:00,62.34,62.35,62.29,62.35,38000.0,57.5873,57.5965,57.5411,57.5965,38000.0
2021-12-13 14:35:00,62.33,62.47,62.33,62.47,58140.0,57.5781,57.7074,57.5781,57.7074,58140.0
2021-12-13 14:40:00,62.46,62.47,62.42,62.43,48040.0,57.6982,57.7074,57.6612,57.6704,48040.0
2021-12-13 14:45:00,62.4,62.43,62.37,62.37,38000.0,57.6427,57.6704,57.615,57.615,38000.0
2021-12-13 14:50:00,62.4,62.4,62.34,62.4,47680.0,57.6427,57.6427,57.5873,57.6427,47680.0
2021-12-13 14:55:00,62.42,62.5,62.41,62.5,108390.0,57.6612,57.7351,57.652,57.7351,108390.0
2021-12-13 15:00:00,62.49,62.6,62.49,62.5,89490.0,57.7259,57.8275,57.7259,57.7351,89490.0
2021-12-13 15:05:00,62.5,62.51,62.45,62.46,74710.0,57.7351,57.7443,57.6889,57.6982,74710.0
2021-12-13 15:10:00,62.45,62.58,62.45,62.55,35600.0,57.6889,57.809,57.6889,57.7813,35600.0
2021-12-13 15:15:00,62.55,62.56,62.45,62.5,64190.0,57.7813,57.7905,57.6889,57.7351,64190.0
2021-12-13 15:20:00,62.5,62.51,62.41,62.44,68190.0,57.7351,57.7443,57.652,57.6797,68190.0
2021-12-13 15:25:00,62.44,62.46,62.33,62.37,76390.0,57.6797,57.6982,57.5781,57.615,76390.0
2021-12-13 15:30:00,62.34,62.44,62.34,62.39,98150.0,57.5873,57.6797,57.5873,57.6335,98150.0
2021-12-13 15:35:00,62.4,62.56,62.4,62.5,186920.0,57.6427,57.7905,57.6427,57.7351,186920.0
2021-12-13 15:40:00,62.5,62.52,62.44,62.47,189950.0,57.7351,57.7536,57.6797,57.7074,189950.0
2021-12-13 15:45:00,62.48,62.52,62.41,62.47,167120.0,57.7166,57.7536,57.652,57.7074,167120.0
2021-12-13 15:50:00,62.39,62.47,62.25,62.25,323290.0,57.6335,57.7074,57.5042,57.5042,323290.0
2021-12-13 15:55:00,62.25,62.36,62.12,62.17,1078440.0,57.5042,57.6058,57.3841,57.4303,1078440.0
2021-12-14 09:30:00,61.83,61.89,61.36,61.38,613310.0,57.1162,57.1716,56.682,56.7005,613310.0
2021-12-14 09:35:00,61.38,61.83,61.35,61.54,801730.0,56.7005,57.1162,56.6728,56.8483,801730.0
2021-12-14 09:40:00,61.58,61.86,61.57,61.8,1207470.0,56.8852,57.1439,56.876,57.0885,1207470.0
2021-12-14 09:45:00,61.81,61.84,61.61,61.64,554850.0,57.0977,57.1254,56.913,56.9407,554850.0
2021-12-14 09:50:00,61.66,61.81,61.58,61.67,381380.0,56.9591,57.0977,56.8852,56.9684,381380.0
2021-12-14 09:55:00,61.69,61.74,61.44,61.45,420610.0,56.9869,57.033,56.7559,56.7652,420610.0
2021-12-14 10:00:00,61.45,61.59,61.26,61.4,277040.0,56.7652,56.8945,56.5896,56.719,277040.0
2021-12-14 10:05:00,61.43,61.55,61.29,61.29,234970.0,56.7467,56.8575,56.6174,56.6174,234970.0
2021-12-14 10:10:00,61.29,61.4,61.16,61.22,223920.0,56.6174,56.719,56.4973,56.5527,223920.0
2021-12-14 10:15:00,61.19,61.29,61.13,61.18,166950.0,56.525,56.6174,56.4696,56.5157,166950.0
2021-12-14 10:20:00,61.15,61.33,61.15,61.32,314900.0,56.488,56.6543,56.488,56.6451,314900.0
2021-12-14 10:25:00,61.33,61.53,61.3,61.31,234100.0,56.6543,56.8391,56.6266,56.6358,234100.0
2021-12-14 10:30:00,61.31,61.32,61.19,61.23,178990.0,56.6358,56.6451,56.525,56.5619,178990.0
2021-12-14 10:35:00,61.23,61.3,61.11,61.11,133000.0,56.5619,56.6266,56.4511,56.4511,133000.0
2021-12-14 10:40:00,61.14,61.21,61.07,61.07,231930.0,56.4788,56.5435,56.4141,56.4141,231930.0
2021-12-14 10:45:00,61.09,61.13,60.95,61.03,207700.0,56.4326,56.4696,56.3033,56.3772,207700.0
2021-12-14 10:50:00,61.02,61.05,60.82,60.86,420490.0,56.3679,56.3957,56.1832,56.2201,420490.0
2021-12-14 10:55:00,60.89,60.95,60.86,60.9,189730.0,56.2479,56.3033,56.2201,56.2571,189730.0
2021-12-14 11:00:00,60.89,60.99,60.85,60.98,116310.0,56.2479,56.3402,56.2109,56.331,116310.0
2021-12-14 11:05:00,60.97,61.05,60.94,60.98,110850.0,56.3218,56.3957,56.294,56.331,110850.0
2021-12-14 11:10:00,60.98,61.04,60.9,60.9,132530.0,56.331,56.3864,56.2571,56.2571,132530.0
2021-12-14 11:15:00,60.9,61.03,60.74,60.74,283360.0,56.2571,56.3772,56.1093,56.1093,283360.0
2021-12-14 11:20:00,60.74,60.87,60.74,60.79,203570.0,56.1093,56.2294,56.1093,56.1555,203570.0
2021-12-14 11:25:00,60.8,60.9,60.77,60.84,164180.0,56.1647,56.2571,56.137,56.2017,164180.0
2021-12-14 11:30:00,60.87,60.89,60.74,60.76,179350.0,56.2294,56.2479,56.1093,56.1278,179350.0
2021-12-14 11:35:00,60.78,60.82,60.7,60.72,150000.0,56.1462,56.1832,56.0723,56.0908,150000.0
2021-12-14 11:40:00,60.69,60.8,60.69,60.69,116890.0,56.0631,56.1647,56.0631,56.0631,116890.0
2021-12-14 11:45:00,60.7,60.76,60.67,60.69,128280.0,56.0723,56.1278,56.0446,56.0631,128280.0
2021-12-14 11:50:00,60.69,60.82,60.67,60.71,93200.0,56.0631,56.1832,56.0446,56.0816,93200.0
2021-12-14 11:55:00,60.72,60.81,60.68,60.8,139310.0,56.0908,56.1739,56.0539,56.1647,139310.0
2021-12-14 12:00:00,60.81,60.82,60.74,60.74,102340.0,56.1739,56.1832,56.1093,56.1093,102340.0
2021-12-14 12:05:00,60.72,60.8,60.69,60.77,120640.0,56.0908,56.1647,56.0631,56.137,120640.0
2021-12-14 12:10:00,60.76,60.78,60.64,60.64,173370.0,56.1278,56.1462,56.0169,56.0169,173370.0
2021-12-14 12:15:00,60.64,60.66,60.57,60.62,298230.0,56.0169,56.0354,55.9522,55.9984,298230.0
2021-12-14 12:20:00,60.63,60.8,60.56,60.8,207410.0,56.0077,56.1647,55.943,56.1647,207410.0
2021-12-14 12:25:00,60.81,60.83,60.73,60.82,253230.0,56.1739,56.1924,56.1,56.1832,253230.0
2021-12-14 12:30:00,60.79,60.86,60.72,60.8,234090.0,56.1555,56.2201,56.0908,56.1647,234090.0
2021-12-14 12:35:00,60.81,60.84,60.8,60.82,84920.0,56.1739,56.2017,56.1647,56.1832,84920.0
2021-12-14 12:40:00,60.84,60.94,60.84,60.89,108240.0,56.2017,56.294,56.2017,56.2479,108240.0
2021-12-14 12:45:00,60.87,61.03,60.86,61.0,144250.0,56.2294,56.3772,56.2201,56.3495,144250.0
2021-12-14 12:50:00,61.02,61.09,60.96,60.98,208470.0,56.3679,56.4326,56.3125,56.331,208470.0
2021-12-14 12:55:00,60.98,61.01,60.94,60.98,77080.0,56.331,56.3587,56.294,56.331,77080.0
2021-12-14 13:00:00,60.99,61.03,60.91,61.02,111450.0,56.3402,56.3772,56.2663,56.3679,111450.0
2021-12-14 13:05:00,61.01,61.1,61.0,61.08,163850.0,56.3587,56.4418,56.3495,56.4234,163850.0
2021-12-14 13:10:00,61.1,61.17,61.1,61.12,158730.0,56.4418,56.5065,56.4418,56.4603,158730.0
2021-12-14 13:15:00,61.14,61.18,61.09,61.1,101950.0,56.4788,56.5157,56.4326,56.4418,101950.0
2021-12-14 13:20:00,61.1,61.18,61.1,61.16,88030.0,56.4418,56.5157,56.4418,56.4973,88030.0
2021-12-14 13:25:00,61.16,61.24,61.15,61.21,116090.0,56.4973,56.5712,56.488,56.5435,116090.0
2021-12-14 13:30:00,61.21,61.23,61.2,61.22,107780.0,56.5435,56.5619,56.5342,56.5527,107780.0
2021-12-14 13:35:00,61.22,61.29,61.22,61.28,135190.0,56.5527,56.6174,56.5527,56.6081,135190.0
2021-12-14 13:40:00,61.28,61.29,61.18,61.18,52960.0,56.6081,56.6174,56.5157,56.5157,52960.0
2021-12-14 13:45:00,61.18,61.25,61.12,61.12,128310.0,56.5157,56.5804,56.4603,56.4603,128310.0
2021-12-14 13:50:00,61.11,61.17,61.06,61.07,135070.0,56.4511,56.5065,56.4049,56.4141,135070.0
2021-12-14 13:55:00,61.06,61.08,61.02,61.06,68670.0,56.4049,56.4234,56.3679,56.4049,68670.0
2021-12-14 14:00:00,61.04,61.19,61.03,61.15,95010.0,56.3864,56.525,56.3772,56.488,95010.0
2021-12-14 14:05:00,61.14,61.34,61.14,61.33,137880.0,56.4788,56.6635,56.4788,56.6543,137880.0
2021-12-14 14:10:00,61.32,61.37,61.26,61.26,152980.0,56.6451,56.6913,56.5896,56.5896,152980.0
2021-12-14 14:15:00,61.27,61.32,61.26,61.32,72770.0,56.5989,56.6451,56.5896,56.6451,72770.0
2021-12-14 14:20:00,61.33,61.45,61.3,61.45,83280.0,56.6543,56.7652,56.6266,56.7652,83280.0
2021-12-14 14:25:00,61.44,61.47,61.34,61.35,149140.0,56.7559,56.7836,56.6635,56.6728,149140.0
2021-12-14 14:30:00,61.36,61.36,61.2,61.2,149570.0,56.682,56.682,56.5342,56.5342,149570.0
2021-12-14 14:35:00,61.19,61.32,61.15,61.3,129550.0,56.525,56.6451,56.488,56.6266,129550.0
2021-12-14 14:40:00,61.32,61.46,61.32,61.45,91010.0,56.6451,56.7744,56.6451,56.7652,91010.0
2021-12-14 14:45:00,61.44,61.47,61.32,61.33,195850.0,56.7559,56.7836,56.6451,56.6543,195850.0
2021-12-14 14:50:00,61.31,61.34,61.26,61.31,113320.0,56.6358,56.6635,56.5896,56.6358,113320.0
2021-12-14 14:55:00,61.31,61.32,61.24,61.29,76000.0,56.6358,56.6451,56.5712,56.6174,76000.0
2021-12-14 15:00:00,61.3,61.39,61.29,61.35,114090.0,56.6266,56.7097,56.6174,56.6728,114090.0
2021-12-14 15:05:00,61.35,61.41,61.31,61.36,213550.0,56.6728,56.7282,56.6358,56.682,213550.0
2021-12-14 15:10:00,61.35,61.38,61.32,61.34,111300.0,56.6728,56.7005,56.6451,56.6635,111300.0
2021-12-14 15:15:00,61.33,61.4,61.3,61.38,133390.0,56.6543,56.719,56.6266,56.7005,133390.0
2021-12-14 15:20:00,61.39,61.4,61.35,61.37,159270.0,56.7097,56.719,56.6728,56.6913,159270.0
2021-12-14 15:25:00,61.35,61.45,61.35,61.43,198020.0,56.6728,56.7652,56.6728,56.7467,198020.0
2021-12-14 15:30:00,61.44,61.68,61.44,61.68,199210.0,56.7559,56.9776,56.7559,56.9776,199210.0
2021-12-14 15:35:00,61.7,61.86,61.7,61.7,207850.0,56.9961,57.1439,56.9961,56.9961,207850.0
2021-12-14 15:40:00,61.7,61.72,61.6,61.6,124450.0,56.9961,57.0146,56.9037,56.9037,124450.0
2021-12-14 15:45:00,61.59,61.66,61.51,61.53,184960.0,56.8945,56.9591,56.8206,56.8391,184960.0
2021-12-14 15:50:00,61.53,61.53,61.28,61.32,282900.0,56.8391,56.8391,56.6081,56.6451,282900.0
2021-12-14 15:55:00,61.36,61.57,61.34,61.5,710910.0,56.682,56.876,56.6635,56.8113,710910.0
2021-12-15 09:30:00,61.56,61.61,61.31,61.41,308040.0,56.8668,56.913,56.6358,56.7282,308040.0
2021-12-15 09:35:00,61.37,61.61,61.26,61.32,184070.0,56.6913,56.913,56.5896,56.6451,184070.0
2021-12-15 09:40:00,61.26,61.3,61.1,61.21,84810.0,56.5896,56.6266,56.4418,56.5435,84810.0
2021-12-15 09:45:00,61.18,61.24,61.04,61.07,119920.0,56.5157,56.5712,56.3864,56.4141,119920.0
2021-12-15 09:50:00,61.04,61.14,61.03,61.08,70300.0,56.3864,56.4788,56.3772,56.4234,70300.0
2021-12-15 09:55:00,61.1,61.26,61.09,61.26,177490.0,56.4418,56.5896,56.4326,56.5896,177490.0
2021-12-15 10:00:00,61.28,61.44,61.19,61.41,108980.0,56.6081,56.7559,56.525,56.7282,108980.0
2021-12-15 10:05:00,61.39,61.48,61.35,61.43,138230.0,56.7097,56.7929,56.6728,56.7467,138230.0
2021-12-15 10:10:00,61.43,61.61,61.43,61.54,142610.0,56.7467,56.913,56.7467,56.8483,142610.0
2021-12-15 10:15:00,61.51,61.64,61.46,61.54,103070.0,56.8206,56.9407,56.7744,56.8483,103070.0
2021-12-15 10:20:00,61.56,61.9,61.56,61.79,178060.0,56.8668,57.1809,56.8668,57.0792,178060.0
2021-12-15 10:25:00,61.8,61.84,61.75,61.75,26000.0,57.0885,57.1254,57.0423,57.0423,26000.0
2021-12-15 10:30:00,61.75,61.8,61.68,61.71,49260.0,57.0423,57.0885,56.9776,57.0053,49260.0
2021-12-15 10:35:00,61.71,61.88,61.68,61.88,99070.0,57.0053,57.1624,56.9776,57.1624,99070.0
2021-12-15 10:40:00,61.86,62.05,61.86,62.01,124360.0,57.1439,57.3194,57.1439,57.2825,124360.0
2021-12-15 10:45:00,62.02,62.04,61.89,61.89,47580.0,57.2917,57.3102,57.1716,57.1716,47580.0
2021-12-15 10:50:00,61.89,61.96,61.89,61.94,46200.0,57.1716,57.2363,57.1716,57.2178,46200.0
2021-12-15 10:55:00,61.94,62.07,61.92,62.06,102110.0,57.2178,57.3379,57.1993,57.3287,102110.0
2021-12-15 11:00:00,62.06,62.19,62.04,62.18,194320.0,57.3287,57.4487,57.3102,57.4395,194320.0
2021-12-15 11:05:00,62.17,62.29,62.1,62.21,276990.0,57.4303,57.5411,57.3656,57.4672,276990.0
2021-12-15 11:10:00,62.21,62.22,62.04,62.05,71270.0,57.4672,57.4765,57.3102,57.3194,71270.0
2021-12-15 11:15:00,62.07,62.07,61.81,61.82,89400.0,57.3379,57.3379,57.0977,57.1069,89400.0
2021-12-15 11:20:00,61.8,61.92,61.8,61.88,73960.0,57.0885,57.1993,57.0885,57.1624,73960.0
2021-12-15 11:25:00,61.91,61.95,61.79,61.8,82540.0,57.1901,57.227,57.0792,57.0885,82540.0
2021-12-15 11:30:00,61.8,61.81,61.67,61.73,91540.0,57.0885,57.0977,56.9684,57.0238,91540.0
2021-12-15 11:35:00,61.74,61.78,61.69,61.75,116540.0,57.033,57.07,56.9869,57.0423,116540.0
2021-12-15 11:40:00,61.74,61.81,61.71,61.73,91640.0,57.033,57.0977,57.0053,57.0238,91640.0
2021-12-15 11:45:00,61.71,61.72,61.59,61.69,88760.0,57.0053,57.0146,56.8945,56.9869,88760.0
2021-12-15 11:50:00,61.66,61.78,61.66,61.72,84040.0,56.9591,57.07,56.9591,57.0146,84040.0
2021-12-15 11:55:00,61.71,61.71,61.62,61.69,44840.0,57.0053,57.0053,56.9222,56.9869,44840.0
2021-12-15 12:00:00,61.66,61.74,61.66,61.71,38940.0,56.9591,57.033,56.9591,57.0053,38940.0
2021-12-15 12:05:00,61.71,61.72,61.58,61.58,55690.0,57.0053,57.0146,56.8852,56.8852,55690.0
2021-12-15 12:10:00,61.6,61.65,61.6,61.62,30400.0,56.9037,56.9499,56.9037,56.9222,30400.0
2021-12-15 12:15:00,61.61,61.62,61.52,61.52,29960.0,56.913,56.9222,56.8298,56.8298,29960.0
2021-12-15 12:20:00,61.52,61.64,61.52,61.64,146330.0,56.8298,56.9407,56.8298,56.9407,146330.0
2021-12-15 12:25:00,61.65,61.77,61.65,61.77,119120.0,56.9499,57.0608,56.9499,57.0608,119120.0
2021-12-15 12:30:00,61.79,61.83,61.75,61.79,35910.0,57.0792,57.1162,57.0423,57.0792,35910.0
2021-12-15 12:35:00,61.86,61.9,61.78,61.79,24710.0,57.1439,57.1809,57.07,57.0792,24710.0
2021-12-15 12:40:00,61.78,61.8,61.73,61.73,21640.0,57.07,57.0885,57.0238,57.0238,21640.0
2021-12-15 12:45:00,61.73,61.8,61.73,61.77,27000.0,57.0238,57.0885,57.0238,57.0608,27000.0
2021-12-15 12:50:00,61.79,61.85,61.77,61.8,24380.0,57.0792,57.1347,57.0608,57.0885,24380.0
2021-12-15 12:55:00,61.78,61.81,61.76,61.81,28000.0,57.07,57.0977,57.0515,57.0977,28000.0
2021-12-15 13:00:00,61.82,61.87,61.8,61.85,32480.0,57.1069,57.1531,57.0885,57.1347,32480.0
2021-12-15 13:05:00,61.85,61.9,61.85,61.9,5720.0,57.1347,57.1809,57.1347,57.1809,5720.0
2021-12-15 13:10:00,61.91,61.93,61.87,61.92,27970.0,57.1901,57.2086,57.1531,57.1993,27970.0
2021-12-15 13:15:00,61.91,61.92,61.88,61.91,36200.0,57.1901,57.1993,57.1624,57.1901,36200.0
2021-12-15 13:20:00,61.91,61.98,61.91,61.93,31740.0,57.1901,57.2548,57.1901,57.2086,31740.0
2021-12-15 13:25:00,61.93,61.97,61.9,61.93,40230.0,57.2086,57.2455,57.1809,57.2086,40230.0
2021-12-15 13:30:00,61.95,62.07,61.91,62.02,83910.0,57.227,57.3379,57.1901,57.2917,83910.0
2021-12-15 13:35:00,62.02,62.02,61.97,61.97,17890.0,57.2917,57.2917,57.2455,57.2455,17890.0
2021-12-15 13:40:00,61.97,62.0,61.92,62.0,23170.0,57.2455,57.2732,57.1993,57.2732,23170.0
2021-12-15 13:45:00,61.99,62.02,61.98,62.0,36040.0,57.264,57.2917,57.2548,57.2732,36040.0
2021-12-15 13:50:00,61.96,62.01,61.93,61.94,38730.0,57.2363,57.2825,57.2086,57.2178,38730.0
2021-12-15 13:55:00,61.96,62.08,61.95,62.05,104160.0,57.2363,57.3471,57.227,57.3194,104160.0
2021-12-15 14:00:00,62.05,62.32,61.69,62.32,200010.0,57.3194,57.5688,56.9869,57.5688,200010.0
2021-12-15 14:05:00,62.36,62.47,62.32,62.41,167150.0,57.6058,57.7074,57.5688,57.652,167150.0
2021-12-15 14:10:00,62.4,62.73,62.39,62.71,190430.0,57.6427,57.9476,57.6335,57.9291,190430.0
2021-12-15 14:15:00,62.71,62.75,62.57,62.68,353540.0,57.9291,57.966,57.7998,57.9014,353540.0
2021-12-15 14:20:00,62.65,62.65,62.5,62.52,183620.0,57.8737,57.8737,57.7351,57.7536,183620.0
2021-12-15 14:25:00,62.51,62.56,62.23,62.32,179440.0,57.7443,57.7905,57.4857,57.5688,179440.0
2021-12-15 14:30:00,62.3,62.45,62.24,62.26,138000.0,57.5504,57.6889,57.4949,57.5134,138000.0
2021-12-15 14:35:00,62.29,62.57,62.26,62.49,105450.0,57.5411,57.7998,57.5134,57.7259,105450.0
2021-12-15 14:40:00,62.46,62.62,62.39,62.41,137500.0,57.6982,57.846,57.6335,57.652,137500.0
2021-12-15 14:45:00,62.4,62.6,62.4,62.52,104070.0,57.6427,57.8275,57.6427,57.7536,104070.0
2021-12-15 14:50:00,62.49,62.74,62.44,62.66,75890.0,57.7259,57.9568,57.6797,57.8829,75890.0
2021-12-15 14:55:00,62.7,62.8,62.66,62.75,200940.0,57.9199,58.0122,57.8829,57.966,200940.0
2021-12-15 15:00:00,62.79,62.95,62.73,62.94,97240.0,58.003,58.1508,57.9476,58.1416,97240.0
2021-12-15 15:05:00,62.93,63.18,62.88,63.17,130870.0,58.1323,58.3633,58.0861,58.354,130870.0
2021-12-15 15:10:00,63.16,63.24,63.05,63.24,118950.0,58.3448,58.4187,58.2432,58.4187,118950.0
2021-12-15 15:15:00,63.23,63.65,63.23,63.6,254510.0,58.4095,58.7974,58.4095,58.7512,254510.0
2021-12-15 15:20:00,63.62,63.75,63.55,63.58,355870.0,58.7697,58.8898,58.7051,58.7328,355870.0
2021-12-15 15:25:00,63.59,63.68,63.47,63.68,186910.0,58.742,58.8251,58.6312,58.8251,186910.0
2021-12-15 15:30:00,63.67,63.75,63.64,63.7,367180.0,58.8159,58.8898,58.7882,58.8436,367180.0
2021-12-15 15:35:00,63.7,63.76,63.64,63.75,401270.0,58.8436,58.899,58.7882,58.8898,401270.0
2021-12-15 15:40:00,63.75,63.82,63.55,63.57,424510.0,58.8898,58.9545,58.7051,58.7235,424510.0
2021-12-15 15:45:00,63.6,63.71,63.47,63.64,250270.0,58.7512,58.8529,58.6312,58.7882,250270.0
2021-12-15 15:50:00,63.65,63.84,63.51,63.79,457110.0,58.7974,58.9729,58.6681,58.9268,457110.0
2021-12-15 15:55:00,63.82,64.09,63.77,63.99,1475400.0,58.9545,59.2039,58.9083,59.1115,1475400.0
2021-12-16 09:30:00,63.86,64.07,63.32,63.44,930850.0,58.9914,59.1854,58.4926,58.6034,930850.0
2021-12-16 09:35:00,63.46,63.69,63.34,63.4,213200.0,58.6219,58.8344,58.5111,58.5665,213200.0
2021-12-16 09:40:00,63.38,63.4,63.03,63.12,272830.0,58.548,58.5665,58.2247,58.3078,272830.0
2021-12-16 09:45:00,63.14,63.51,63.1,63.51,189030.0,58.3263,58.6681,58.2894,58.6681,189030.0
2021-12-16 09:50:00,63.56,63.56,63.18,63.4,132560.0,58.7143,58.7143,58.3633,58.5665,132560.0
2021-12-16 09:55:00,63.39,63.42,63.22,63.33,463030.0,58.5573,58.585,58.4002,58.5018,463030.0
2021-12-16 10:00:00,63.35,63.39,63.29,63.37,245290.0,58.5203,58.5573,58.4649,58.5388,245290.0
2021-12-16 10:05:00,63.35,63.5,63.25,63.25,153370.0,58.5203,58.6589,58.4279,58.4279,153370.0
2021-12-16 10:10:00,63.25,63.37,63.12,63.17,330590.0,58.4279,58.5388,58.3078,58.354,330590.0
2021-12-16 10:15:00,63.17,63.33,63.04,63.3,140010.0,58.354,58.5018,58.2339,58.4741,140010.0
2021-12-16 10:20:00,63.28,63.3,63.16,63.16,102440.0,58.4556,58.4741,58.3448,58.3448,102440.0
2021-12-16 10:25:00,63.19,63.33,63.15,63.3,81370.0,58.3725,58.5018,58.3356,58.4741,81370.0
2021-12-16 10:30:00,63.31,63.44,63.28,63.4,116830.0,58.4834,58.6034,58.4556,58.5665,116830.0
2021-12-16 10:35:00,63.39,63.45,63.18,63.2,88370.0,58.5573,58.6127,58.3633,58.3817,88370.0
2021-12-16 10:40:00,63.2,63.26,63.04,63.08,110250.0,58.3817,58.4372,58.2339,58.2709,110250.0
2021-12-16 10:45:00,63.09,63.38,63.09,63.33,91550.0,58.2801,58.548,58.2801,58.5018,91550.0
2021-12-16 10:50:00,63.35,63.37,63.27,63.27,48300.0,58.5203,58.5388,58.4464,58.4464,48300.0
2021-12-16 10:55:00,63.29,63.34,63.24,63.27,64470.0,58.4649,58.5111,58.4187,58.4464,64470.0
2021-12-16 11:00:00,63.26,63.35,62.98,63.0,122230.0,58.4372,58.5203,58.1785,58.197,122230.0
2021-12-16 11:05:00,63.01,63.02,62.91,62.94,126690.0,58.2062,58.2155,58.1138,58.1416,126690.0
2021-12-16 11:10:00,62.96,63.0,62.83,62.93,213290.0,58.16,58.197,58.0399,58.1323,213290.0
2021-12-16 11:15:00,62.94,63.02,62.92,62.98,147050.0,58.1416,58.2155,58.1231,58.1785,147050.0
2021-12-16 11:20:00,63.01,63.15,63.0,63.11,97280.0,58.2062,58.3356,58.197,58.2986,97280.0
2021-12-16 11:25:00,63.11,63.24,63.08,63.23,111120.0,58.2986,58.4187,58.2709,58.4095,111120.0
2021-12-16 11:30:00,63.21,63.23,62.95,62.96,195920.0,58.391,58.4095,58.1508,58.16,195920.0
2021-12-16 11:35:00,62.98,63.12,62.97,63.08,85620.0,58.1785,58.3078,58.1693,58.2709,85620.0
2021-12-16 11:40:00,63.07,63.14,63.01,63.11,79930.0,58.2617,58.3263,58.2062,58.2986,79930.0
2021-12-16 11:45:00,63.1,63.14,62.96,62.99,184900.0,58.2894,58.3263,58.16,58.1878,184900.0
2021-12-16 11:50:00,62.96,63.02,62.93,62.94,111300.0,58.16,58.2155,58.1323,58.1416,111300.0
2021-12-16 11:55:00,62.95,62.95,62.8,62.83,61700.0,58.1508,58.1508,58.0122,58.0399,61700.0
2021-12-16 12:00:00,62.83,62.93,62.74,62.79,70380.0,58.0399,58.1323,57.9568,58.003,70380.0
2021-12-16 12:05:00,62.77,62.78,62.63,62.69,106050.0,57.9845,57.9938,57.8552,57.9106,106050.0
2021-12-16 12:10:00,62.69,62.72,62.67,62.68,92880.0,57.9106,57.9383,57.8921,57.9014,92880.0
2021-12-16 12:15:00,62.67,62.83,62.66,62.83,82690.0,57.8921,58.0399,57.8829,58.0399,82690.0
2021-12-16 12:20:00,62.8,62.86,61.7,61.7,1527270.0,58.0122,58.0677,56.9961,56.9961,1527270.0
2021-12-16 12:25:00,61.8,62.3,61.15,61.78,1636580.0,57.0885,57.5504,56.488,57.07,1636580.0
2021-12-16 12:30:00,61.83,62.22,61.73,62.15,711300.0,57.1162,57.4765,57.0238,57.4118,711300.0
2021-12-16 12:35:00,62.2,62.4,62.12,62.12,322720.0,57.458,57.6427,57.3841,57.3841,322720.0
2021-12-16 12:40:00,62.16,62.16,61.59,61.85,274040.0,57.421,57.421,56.8945,57.1347,274040.0
2021-12-16 12:45:00,61.85,62.13,61.85,62.05,148560.0,57.1347,57.3933,57.1347,57.3194,148560.0
2021-12-16 12:50:00,62.08,62.15,61.87,61.96,109070.0,57.3471,57.4118,57.1531,57.2363,109070.0
2021-12-16 12:55:00,61.96,61.96,61.85,61.85,89310.0,57.2363,57.2363,57.1347,57.1347,89310.0
2021-12-16 13:00:00,61.87,62.15,61.87,62.14,134540.0,57.1531,57.4118,57.1531,57.4026,134540.0
2021-12-16 13:05:00,62.14,62.32,62.03,62.32,222540.0,57.4026,57.5688,57.3009,57.5688,222540.0
2021-12-16 13:10:00,62.33,62.42,62.3,62.37,138490.0,57.5781,57.6612,57.5504,57.615,138490.0
2021-12-16 13:15:00,62.37,62.42,62.3,62.33,192980.0,57.615,57.6612,57.5504,57.5781,192980.0
2021-12-16 13:20:00,62.34,62.36,62.05,62.17,107830.0,57.5873,57.6058,57.3194,57.4303,107830.0
2021-12-16 13:25:00,62.22,62.31,62.08,62.1,117080.0,57.4765,57.5596,57.3471,57.3656,117080.0
2021-12-16 13:30:00,62.09,62.22,62.07,62.15,41410.0,57.3564,57.4765,57.3379,57.4118,41410.0
2021-12-16 13:35:00,62.15,62.27,62.06,62.27,208820.0,57.4118,57.5226,57.3287,57.5226,208820.0
2021-12-16 13:40:00,62.26,62.27,62.16,62.18,97650.0,57.5134,57.5226,57.421,57.4395,97650.0
2021-12-16 13:45:00,62.18,62.37,62.12,62.33,70490.0,57.4395,57.615,57.3841,57.5781,70490.0
2021-12-16 13:50:00,62.36,62.51,62.32,62.33,177670.0,57.6058,57.7443,57.5688,57.5781,177670.0
2021-12-16 13:55:00,62.35,62.44,62.33,62.39,137270.0,57.5965,57.6797,57.5781,57.6335,137270.0
2021-12-16 14:00:00,62.36,62.46,62.33,62.46,107840.0,57.6058,57.6982,57.5781,57.6982,107840.0
2021-12-16 14:05:00,62.48,62.48,62.29,62.34,173090.0,57.7166,57.7166,57.5411,57.5873,173090.0
2021-12-16 14:10:00,62.31,62.32,62.24,62.28,62670.0,57.5596,57.5688,57.4949,57.5319,62670.0
2021-12-16 14:15:00,62.25,62.27,62.13,62.17,92140.0,57.5042,57.5226,57.3933,57.4303,92140.0
2021-12-16 14:20:00,62.13,62.14,61.97,61.97,99250.0,57.3933,57.4026,57.2455,57.2455,99250.0
2021-12-16 14:25:00,61.99,62.12,61.98,62.11,117320.0,57.264,57.3841,57.2548,57.3748,117320.0
2021-12-16 14:30:00,62.12,62.15,62.09,62.11,74520.0,57.3841,57.4118,57.3564,57.3748,74520.0
2021-12-16 14:35:00,62.08,62.3,62.08,62.3,89710.0,57.3471,57.5504,57.3471,57.5504,89710.0
2021-12-16 14:40:00,62.32,62.42,62.2,62.2,104290.0,57.5688,57.6612,57.458,57.458,104290.0
2021-12-16 14:45:00,62.2,62.2,62.0,62.05,126790.0,57.458,57.458,57.2732,57.3194,126790.0
2021-12-16 14:50:00,62.06,62.16,62.05,62.09,94060.0,57.3287,57.421,57.3194,57.3564,94060.0
2021-12-16 14:55:00,62.11,62.2,62.1,62.2,112090.0,57.3748,57.458,57.3656,57.458,112090.0
2021-12-16 15:00:00,62.18,62.31,62.1,62.3,62100.0,57.4395,57.5596,57.3656,57.5504,62100.0
2021-12-16 15:05:00,62.3,62.33,62.03,62.03,96280.0,57.5504,57.5781,57.3009,57.3009,96280.0
2021-12-16 15:10:00,62.02,62.06,61.93,62.05,83100.0,57.2917,57.3287,57.2086,57.3194,83100.0
2021-12-16 15:15:00,62.02,62.3,62.02,62.3,146990.0,57.2917,57.5504,57.2917,57.5504,146990.0
2021-12-16 15:20:00,62.28,62.38,62.28,62.34,112610.0,57.5319,57.6243,57.5319,57.5873,112610.0
2021-12-16 15:25:00,62.35,62.42,62.25,62.37,212610.0,57.5965,57.6612,57.5042,57.615,212610.0
2021-12-16 15:30:00,62.37,62.49,62.36,62.43,348830.0,57.615,57.7259,57.6058,57.6704,348830.0
2021-12-16 15:35:00,62.42,62.51,62.32,62.51,154590.0,57.6612,57.7443,57.5688,57.7443,154590.0
2021-12-16 15:40:00,62.51,62.62,62.33,62.33,224520.0,57.7443,57.846,57.5781,57.5781,224520.0
2021-12-16 15:45:00,62.36,62.43,62.09,62.09,258990.0,57.6058,57.6704,57.3564,57.3564,258990.0
2021-12-16 15:50:00,62.15,62.41,61.99,62.02,413480.0,57.4118,57.652,57.264,57.2917,413480.0
2021-12-16 15:55:00,62.01,62.21,62.01,62.06,1203610.0,57.2825,57.4672,57.2825,57.3287,1203610.0
2021-12-17 09:30:00,61.75,62.1,61.51,61.9,3480810.0,57.0423,57.3656,56.8206,57.1809,3480810.0
2021-12-17 09:35:00,61.93,61.96,61.57,61.96,83970.0,57.2086,57.2363,56.876,57.2363,83970.0
2021-12-17 09:40:00,62.0,62.31,61.92,62.28,229770.0,57.2732,57.5596,57.1993,57.5319,229770.0
2021-12-17 09:45:00,62.27,62.96,62.18,62.73,343250.0,57.5226,58.16,57.4395,57.9476,343250.0
2021-12-17 09:50:00,62.79,63.16,62.76,62.87,356990.0,58.003,58.3448,57.9753,58.0769,356990.0
2021-12-17 09:55:00,62.82,62.99,62.77,62.89,107220.0,58.0307,58.1878,57.9845,58.0954,107220.0
2021-12-17 10:00:00,62.9,62.91,62.54,62.63,119410.0,58.1046,58.1138,57.7721,57.8552,119410.0
2021-12-17 10:05:00,62.69,62.69,62.48,62.65,65780.0,57.9106,57.9106,57.7166,57.8737,65780.0
2021-12-17 10:10:00,62.64,62.64,62.31,62.31,57890.0,57.8644,57.8644,57.5596,57.5596,57890.0
2021-12-17 10:15:00,62.32,62.51,62.26,62.45,56300.0,57.5688,57.7443,57.5134,57.6889,56300.0
2021-12-17 10:20:00,62.46,62.46,62.34,62.41,83650.0,57.6982,57.6982,57.5873,57.652,83650.0
2021-12-17 10:25:00,62.46,62.83,62.46,62.83,109650.0,57.6982,58.0399,57.6982,58.0399,109650.0
2021-12-17 10:30:00,62.83,63.02,62.69,62.95,236110.0,58.0399,58.2155,57.9106,58.1508,236110.0
2021-12-17 10:35:00,62.95,63.08,62.83,63.04,56690.0,58.1508,58.2709,58.0399,58.2339,56690.0
2021-12-17 10:40:00,63.0,63.18,62.95,62.95,162710.0,58.197,58.3633,58.1508,58.1508,162710.0
2021-12-17 10:45:00,62.97,63.27,62.96,63.21,112210.0,58.1693,58.4464,58.16,58.391,112210.0
2021-12-17 10:50:00,63.24,63.28,63.15,63.23,113140.0,58.4187,58.4556,58.3356,58.4095,113140.0
2021-12-17 10:55:00,63.23,63.36,63.16,63.29,140530.0,58.4095,58.5295,58.3448,58.4649,140530.0
2021-12-17 11:00:00,63.26,63.49,63.06,63.08,353530.0,58.4372,58.6496,58.2524,58.2709,353530.0
2021-12-17 11:05:00,63.08,63.18,63.05,63.15,118000.0,58.2709,58.3633,58.2432,58.3356,118000.0
2021-12-17 11:10:00,63.15,63.51,63.15,63.4,119090.0,58.3356,58.6681,58.3356,58.5665,119090.0
2021-12-17 11:15:00,63.42,63.42,63.12,63.12,123800.0,58.585,58.585,58.3078,58.3078,123800.0
2021-12-17 11:20:00,63.12,63.22,63.1,63.17,129670.0,58.3078,58.4002,58.2894,58.354,129670.0
2021-12-17 11:25:00,63.15,63.29,63.09,63.17,202010.0,58.3356,58.4649,58.2801,58.354,202010.0
2021-12-17 11:30:00,63.19,63.19,62.84,62.84,144670.0,58.3725,58.3725,58.0492,58.0492,144670.0
2021-12-17 11:35:00,62.87,62.87,62.71,62.78,87110.0,58.0769,58.0769,57.9291,57.9938,87110.0
2021-12-17 11:40:00,62.77,62.77,62.54,62.55,77430.0,57.9845,57.9845,57.7721,57.7813,77430.0
2021-12-17 11:45:00,62.58,62.61,62.4,62.48,318050.0,57.809,57.8367,57.6427,57.7166,318050.0
2021-12-17 11:50:00,62.48,62.57,62.44,62.55,119530.0,57.7166,57.7998,57.6797,57.7813,119530.0
2021-12-17 11:55:00,62.55,62.77,62.54,62.75,175200.0,57.7813,57.9845,57.7721,57.966,175200.0
2021-12-17 12:00:00,62.72,62.85,62.71,62.85,172260.0,57.9383,58.0584,57.9291,58.0584,172260.0
2021-12-17 12:05:00,62.84,62.86,62.57,62.64,91380.0,58.0492,58.0677,57.7998,57.8644,91380.0
2021-12-17 12:10:00,62.61,62.76,62.61,62.76,56880.0,57.8367,57.9753,57.8367,57.9753,56880.0
2021-12-17 12:15:00,62.79,62.88,62.76,62.77,114700.0,58.003,58.0861,57.9753,57.9845,114700.0
2021-12-17 12:20:00,62.8,62.85,62.77,62.79,93410.0,58.0122,58.0584,57.9845,58.003,93410.0
2021-12-17 12:25:00,62.79,62.8,62.68,62.8,70340.0,58.003,58.0122,57.9014,58.0122,70340.0
2021-12-17 12:30:00,62.8,63.05,62.79,62.92,123360.0,58.0122,58.2432,58.003,58.1231,123360.0
2021-12-17 12:35:00,62.92,62.96,62.79,62.81,25930.0,58.1231,58.16,58.003,58.0215,25930.0
2021-12-17 12:40:00,62.83,62.93,62.82,62.9,62380.0,58.0399,58.1323,58.0307,58.1046,62380.0
2021-12-17 12:45:00,62.91,62.96,62.9,62.95,62700.0,58.1138,58.16,58.1046,58.1508,62700.0
2021-12-17 12:50:00,62.95,63.02,62.83,62.94,80390.0,58.1508,58.2155,58.0399,58.1416,80390.0
2021-12-17 12:55:00,62.94,63.11,62.94,63.05,77820.0,58.1416,58.2986,58.1416,58.2432,77820.0
2021-12-17 13:00:00,63.06,63.06,62.94,62.95,49820.0,58.2524,58.2524,58.1416,58.1508,49820.0
2021-12-17 13:05:00,62.92,62.97,62.91,62.93,120320.0,58.1231,58.1693,58.1138,58.1323,120320.0
2021-12-17 13:10:00,62.94,63.07,62.91,63.01,59120.0,58.1416,58.2617,58.1138,58.2062,59120.0
2021-12-17 13:15:00,62.95,63.09,62.93,63.07,76790.0,58.1508,58.2801,58.1323,58.2617,76790.0
2021-12-17 13:20:00,63.08,63.16,63.08,63.15,65330.0,58.2709,58.3448,58.2709,58.3356,65330.0
2021-12-17 13:25:00,63.14,63.29,63.12,63.29,80300.0,58.3263,58.4649,58.3078,58.4649,80300.0
2021-12-17 13:30:00,63.3,63.36,63.24,63.27,76340.0,58.4741,58.5295,58.4187,58.4464,76340.0
2021-12-17 13:35:00,63.27,63.31,63.22,63.22,84720.0,58.4464,58.4834,58.4002,58.4002,84720.0
2021-12-17 13:40:00,63.25,63.28,63.17,63.28,121540.0,58.4279,58.4556,58.354,58.4556,121540.0
2021-12-17 13:45:00,63.27,63.42,63.27,63.39,269390.0,58.4464,58.585,58.4464,58.5573,269390.0
2021-12-17 13:50:00,63.38,63.4,63.28,63.29,225870.0,58.548,58.5665,58.4556,58.4649,225870.0
2021-12-17 13:55:00,63.29,63.42,63.27,63.4,102670.0,58.4649,58.585,58.4464,58.5665,102670.0
2021-12-17 14:00:00,63.39,63.4,63.21,63.28,95520.0,58.5573,58.5665,58.391,58.4556,95520.0
2021-12-17 14:05:00,63.25,63.34,63.23,63.32,47840.0,58.4279,58.5111,58.4095,58.4926,47840.0
2021-12-17 14:10:00,63.34,63.46,63.34,63.39,115650.0,58.5111,58.6219,58.5111,58.5573,115650.0
2021-12-17 14:15:00,63.38,63.46,63.38,63.41,86760.0,58.548,58.6219,58.548,58.5757,86760.0
2021-12-17 14:20:00,63.44,63.53,63.43,63.46,215530.0,58.6034,58.6866,58.5942,58.6219,215530.0
2021-12-17 14:25:00,63.46,63.46,63.21,63.27,131260.0,58.6219,58.6219,58.391,58.4464,131260.0
2021-12-17 14:30:00,63.27,63.51,63.27,63.44,257410.0,58.4464,58.6681,58.4464,58.6034,257410.0
2021-12-17 14:35:00,63.44,63.48,63.42,63.48,107570.0,58.6034,58.6404,58.585,58.6404,107570.0
2021-12-17 14:40:00,63.46,63.53,63.45,63.52,162230.0,58.6219,58.6866,58.6127,58.6773,162230.0
2021-12-17 14:45:00,63.52,63.67,63.52,63.64,155250.0,58.6773,58.8159,58.6773,58.7882,155250.0
2021-12-17 14:50:00,63.64,63.65,63.47,63.48,242860.0,58.7882,58.7974,58.6312,58.6404,242860.0
2021-12-17 14:55:00,63.48,63.51,63.41,63.51,181000.0,58.6404,58.6681,58.5757,58.6681,181000.0
2021-12-17 15:00:00,63.5,63.65,63.48,63.52,178590.0,58.6589,58.7974,58.6404,58.6773,178590.0
2021-12-17 15:05:00,63.53,63.67,63.53,63.66,105400.0,58.6866,58.8159,58.6866,58.8067,105400.0
2021-12-17 15:10:00,63.65,63.66,63.59,63.61,107250.0,58.7974,58.8067,58.742,58.7605,107250.0
2021-12-17 15:15:00,63.63,63.69,63.5,63.64,167920.0,58.779,58.8344,58.6589,58.7882,167920.0
2021-12-17 15:20:00,63.65,63.74,63.63,63.73,198130.0,58.7974,58.8806,58.779,58.8713,198130.0
2021-12-17 15:25:00,63.71,63.71,63.52,63.63,189820.0,58.8529,58.8529,58.6773,58.779,189820.0
2021-12-17 15:30:00,63.62,63.65,63.49,63.61,487460.0,58.7697,58.7974,58.6496,58.7605,487460.0
2021-12-17 15:35:00,63.6,63.73,63.55,63.72,347900.0,58.7512,58.8713,58.7051,58.8621,347900.0
2021-12-17 15:40:00,63.7,63.96,63.61,63.92,438600.0,58.8436,59.0838,58.7605,59.0468,438600.0
2021-12-17 15:45:00,63.92,64.0,63.75,63.85,904790.0,59.0468,59.1207,58.8898,58.9822,904790.0
2021-12-17 15:50:00,63.87,63.87,63.49,63.49,1294730.0,59.0007,59.0007,58.6496,58.6496,1294730.0
2021-12-17 15:55:00,63.5,63.76,63.45,63.5,1853200.0,58.6589,58.899,58.6127,58.6589,1853200.0
2021-12-20 09:30:00,62.63,63.18,62.51,62.94,576240.0,57.8552,58.3633,57.7443,58.1416,576240.0
2021-12-20 09:35:00,62.94,63.05,62.79,62.99,307970.0,58.1416,58.2432,58.003,58.1878,307970.0
2021-12-20 09:40:00,63.03,63.13,62.81,63.05,321830.0,58.2247,58.3171,58.0215,58.2432,321830.0
2021-12-20 09:45:00,63.03,63.24,62.94,63.07,291720.0,58.2247,58.4187,58.1416,58.2617,291720.0
2021-12-20 09:50:00,63.07,63.42,63.06,63.4,165770.0,58.2617,58.585,58.2524,58.5665,165770.0
2021-12-20 09:55:00,63.4,63.47,63.27,63.45,176710.0,58.5665,58.6312,58.4464,58.6127,176710.0
2021-12-20 10:00:00,63.4,63.48,63.21,63.24,129770.0,58.5665,58.6404,58.391,58.4187,129770.0
2021-12-20 10:05:00,63.27,63.38,63.21,63.38,121900.0,58.4464,58.548,58.391,58.548,121900.0
2021-12-20 10:10:00,63.4,63.55,63.4,63.54,148370.0,58.5665,58.7051,58.5665,58.6958,148370.0
2021-12-20 10:15:00,63.56,63.88,63.52,63.87,175280.0,58.7143,59.0099,58.6773,59.0007,175280.0
2021-12-20 10:20:00,63.87,63.99,63.85,63.93,536850.0,59.0007,59.1115,58.9822,59.0561,536850.0
2021-12-20 10:25:00,63.93,64.35,63.92,64.13,471830.0,59.0561,59.4441,59.0468,59.2408,471830.0
2021-12-20 10:30:00,64.12,64.2,63.95,64.18,300040.0,59.2316,59.3055,59.0746,59.287,300040.0
2021-12-20 10:35:00,64.18,64.4,64.08,64.35,234690.0,59.287,59.4903,59.1947,59.4441,234690.0
2021-12-20 10:40:00,64.36,64.49,64.28,64.47,311750.0,59.4533,59.5734,59.3794,59.5549,311750.0
2021-12-20 10:45:00,64.49,64.58,64.35,64.35,410880.0,59.5734,59.6565,59.4441,59.4441,410880.0
2021-12-20 10:50:00,64.4,64.47,64.03,64.08,371790.0,59.4903,59.5549,59.1485,59.1947,371790.0
2021-12-20 10:55:00,64.07,64.18,63.88,63.9,186110.0,59.1854,59.287,59.0099,59.0284,186110.0
2021-12-20 11:00:00,63.92,63.92,63.84,63.84,166980.0,59.0468,59.0468,58.9729,58.9729,166980.0
2021-12-20 11:05:00,63.86,63.94,63.8,63.85,171900.0,58.9914,59.0653,58.936,58.9822,171900.0
2021-12-20 11:10:00,63.83,63.99,63.82,63.95,580610.0,58.9637,59.1115,58.9545,59.0746,580610.0
2021-12-20 11:15:00,63.96,63.98,63.84,63.98,257720.0,59.0838,59.1023,58.9729,59.1023,257720.0
2021-12-20 11:20:00,63.98,64.04,63.83,63.98,108030.0,59.1023,59.1577,58.9637,59.1023,108030.0
2021-12-20 11:25:00,63.98,63.99,63.75,63.81,80690.0,59.1023,59.1115,58.8898,58.9452,80690.0
2021-12-20 11:30:00,63.79,63.93,63.72,63.83,151950.0,58.9268,59.0561,58.8621,58.9637,151950.0
2021-12-20 11:35:00,63.85,63.95,63.72,63.91,196240.0,58.9822,59.0746,58.8621,59.0376,196240.0
2021-12-20 11:40:00,63.91,63.98,63.88,63.93,137190.0,59.0376,59.1023,59.0099,59.0561,137190.0
2021-12-20 11:45:00,63.92,63.98,63.88,63.95,95440.0,59.0468,59.1023,59.0099,59.0746,95440.0
2021-12-20 11:50:00,63.97,64.34,63.97,64.29,417750.0,59.093,59.4348,59.093,59.3886,417750.0
2021-12-20 11:55:00,64.32,64.48,64.3,64.47,139890.0,59.4164,59.5642,59.3979,59.5549,139890.0
2021-12-20 12:00:00,64.47,64.58,64.42,64.57,208840.0,59.5549,59.6565,59.5087,59.6473,208840.0
2021-12-20 12:05:00,64.56,64.58,64.3,64.3,248410.0,59.6381,59.6565,59.3979,59.3979,248410.0
2021-12-20 12:10:00,64.32,64.34,64.2,64.21,91930.0,59.4164,59.4348,59.3055,59.3147,91930.0
2021-12-20 12:15:00,64.22,64.48,64.21,64.48,154570.0,59.324,59.5642,59.3147,59.5642,154570.0
2021-12-20 12:20:00,64.48,64.54,64.4,64.4,165810.0,59.5642,59.6196,59.4903,59.4903,165810.0
2021-12-20 12:25:00,64.44,64.45,64.27,64.29,84290.0,59.5272,59.5364,59.3702,59.3886,84290.0
2021-12-20 12:30:00,64.28,64.3,64.21,64.25,87760.0,59.3794,59.3979,59.3147,59.3517,87760.0
2021-12-20 12:35:00,64.24,64.33,64.23,64.3,229250.0,59.3425,59.4256,59.3332,59.3979,229250.0
2021-12-20 12:40:00,64.3,64.3,64.15,64.19,108150.0,59.3979,59.3979,59.2593,59.2963,108150.0
2021-12-20 12:45:00,64.17,64.25,64.14,64.23,125500.0,59.2778,59.3517,59.2501,59.3332,125500.0
2021-12-20 12:50:00,64.23,64.29,64.17,64.26,95440.0,59.3332,59.3886,59.2778,59.3609,95440.0
2021-12-20 12:55:00,64.25,64.3,64.09,64.11,202640.0,59.3517,59.3979,59.2039,59.2224,202640.0
2021-12-20 13:00:00,64.1,64.13,64.02,64.1,86780.0,59.2131,59.2408,59.1392,59.2131,86780.0
2021-12-20 13:05:00,64.13,64.18,64.11,64.16,64800.0,59.2408,59.287,59.2224,59.2686,64800.0
2021-12-20 13:10:00,64.18,64.2,64.13,64.18,62940.0,59.287,59.3055,59.2408,59.287,62940.0
2021-12-20 13:15:00,64.17,64.24,64.14,64.16,39700.0,59.2778,59.3425,59.2501,59.2686,39700.0
2021-12-20 13:20:00,64.14,64.18,64.13,64.17,104330.0,59.2501,59.287,59.2408,59.2778,104330.0
2021-12-20 13:25:00,64.17,64.25,64.16,64.21,76400.0,59.2778,59.3517,59.2686,59.3147,76400.0
2021-12-20 13:30:00,64.19,64.29,64.12,64.13,80030.0,59.2963,59.3886,59.2316,59.2408,80030.0
2021-12-20 13:35:00,64.13,64.28,64.12,64.28,107280.0,59.2408,59.3794,59.2316,59.3794,107280.0
2021-12-20 13:40:00,64.28,64.37,64.21,64.21,110240.0,59.3794,59.4625,59.3147,59.3147,110240.0
2021-12-20 13:45:00,64.19,64.25,64.14,64.24,49990.0,59.2963,59.3517,59.2501,59.3425,49990.0
2021-12-20 13:50:00,64.25,64.28,64.18,64.26,90140.0,59.3517,59.3794,59.287,59.3609,90140.0
2021-12-20 13:55:00,64.3,64.34,64.2,64.23,44130.0,59.3979,59.4348,59.3055,59.3332,44130.0
2021-12-20 14:00:00,64.27,64.3,64.21,64.26,67520.0,59.3702,59.3979,59.3147,59.3609,67520.0
2021-12-20 14:05:00,64.26,64.4,64.26,64.4,106630.0,59.3609,59.4903,59.3609,59.4903,106630.0
2021-12-20 14:10:00,64.39,64.39,64.28,64.34,143060.0,59.481,59.481,59.3794,59.4348,143060.0
2021-12-20 14:15:00,64.35,64.45,64.33,64.44,140810.0,59.4441,59.5364,59.4256,59.5272,140810.0
2021-12-20 14:20:00,64.45,64.5,64.4,64.44,271330.0,59.5364,59.5826,59.4903,59.5272,271330.0
2021-12-20 14:25:00,64.42,64.44,64.29,64.31,113130.0,59.5087,59.5272,59.3886,59.4071,113130.0
2021-12-20 14:30:00,64.3,64.3,64.17,64.19,69340.0,59.3979,59.3979,59.2778,59.2963,69340.0
2021-12-20 14:35:00,64.18,64.33,64.18,64.33,149800.0,59.287,59.4256,59.287,59.4256,149800.0
2021-12-20 14:40:00,64.34,64.47,64.34,64.43,106470.0,59.4348,59.5549,59.4348,59.518,106470.0
2021-12-20 14:45:00,64.41,64.45,64.3,64.33,123370.0,59.4995,59.5364,59.3979,59.4256,123370.0
2021-12-20 14:50:00,64.34,64.51,64.34,64.47,114430.0,59.4348,59.5919,59.4348,59.5549,114430.0
2021-12-20 14:55:00,64.48,64.54,64.36,64.36,190070.0,59.5642,59.6196,59.4533,59.4533,190070.0
2021-12-20 15:00:00,64.36,64.41,64.34,64.37,63680.0,59.4533,59.4995,59.4348,59.4625,63680.0
2021-12-20 15:05:00,64.36,64.38,64.32,64.33,55580.0,59.4533,59.4718,59.4164,59.4256,55580.0
2021-12-20 15:10:00,64.33,64.42,64.28,64.28,76650.0,59.4256,59.5087,59.3794,59.3794,76650.0
2021-12-20 15:15:00,64.29,64.41,64.25,64.41,59490.0,59.3886,59.4995,59.3517,59.4995,59490.0
2021-12-20 15:20:00,64.42,64.5,64.36,64.4,164210.0,59.5087,59.5826,59.4533,59.4903,164210.0
2021-12-20 15:25:00,64.41,64.45,64.32,64.38,57620.0,59.4995,59.5364,59.4164,59.4718,57620.0
2021-12-20 15:30:00,64.35,64.38,64.23,64.27,175780.0,59.4441,59.4718,59.3332,59.3702,175780.0
2021-12-20 15:35:00,64.25,64.33,64.19,64.31,104530.0,59.3517,59.4256,59.2963,59.4071,104530.0
2021-12-20 15:40:00,64.32,64.48,64.32,64.39,142540.0,59.4164,59.5642,59.4164,59.481,142540.0
2021-12-20 15:45:00,64.39,64.48,64.35,64.44,172630.0,59.481,59.5642,59.4441,59.5272,172630.0
2021-12-20 15:50:00,64.42,64.61,64.39,64.39,394440.0,59.5087,59.6842,59.481,59.481,394440.0
2021-12-20 15:55:00,64.42,64.54,64.42,64.52,626140.0,59.5087,59.6196,59.5087,59.6011,626140.0
2021-12-21 09:30:00,64.84,64.95,64.3,64.3,1204230.0,60.2767,60.379,59.7747,59.7747,1204230.0
2021-12-21 09:35:00,64.3,64.33,64.06,64.1,407790.0,59.7747,59.8026,59.5516,59.5888,407790.0
2021-12-21 09:40:00,64.04,64.05,63.63,63.82,265720.0,59.533,59.5423,59.1519,59.3285,265720.0
2021-12-21 09:45:00,63.85,63.87,63.47,63.47,345450.0,59.3564,59.375,59.0031,59.0031,345450.0
2021-12-21 09:50:00,63.47,63.63,63.33,63.46,278470.0,59.0031,59.1519,58.873,58.9938,278470.0
2021-12-21 09:55:00,63.42,63.57,63.37,63.53,170270.0,58.9567,59.0961,58.9102,59.0589,170270.0
2021-12-21 10:00:00,63.55,63.59,63.36,63.57,214650.0,59.0775,59.1147,58.9009,59.0961,214650.0
2021-12-21 10:05:00,63.57,63.61,63.39,63.45,181460.0,59.0961,59.1333,58.9288,58.9845,181460.0
2021-12-21 10:10:00,63.43,63.63,63.42,63.55,478980.0,58.966,59.1519,58.9567,59.0775,478980.0
2021-12-21 10:15:00,63.55,63.71,63.55,63.62,153760.0,59.0775,59.2262,59.0775,59.1426,153760.0
2021-12-21 10:20:00,63.64,63.68,63.53,63.53,264030.0,59.1612,59.1984,59.0589,59.0589,264030.0
2021-12-21 10:25:00,63.43,63.63,63.37,63.62,143100.0,58.966,59.1519,58.9102,59.1426,143100.0
2021-12-21 10:30:00,63.61,63.69,63.58,63.58,141230.0,59.1333,59.2077,59.1054,59.1054,141230.0
2021-12-21 10:35:00,63.55,63.65,63.52,63.56,210330.0,59.0775,59.1705,59.0496,59.0868,210330.0
2021-12-21 10:40:00,63.6,63.6,63.45,63.48,103980.0,59.124,59.124,58.9845,59.0124,103980.0
2021-12-21 10:45:00,63.51,63.67,63.43,63.53,164080.0,59.0403,59.1891,58.966,59.0589,164080.0
2021-12-21 10:50:00,63.51,63.66,63.49,63.64,61580.0,59.0403,59.1798,59.0217,59.1612,61580.0
2021-12-21 10:55:00,63.66,63.66,63.58,63.59,90860.0,59.1798,59.1798,59.1054,59.1147,90860.0
2021-12-21 11:00:00,63.57,63.67,63.55,63.65,133440.0,59.0961,59.1891,59.0775,59.1705,133440.0
2021-12-21 11:05:00,63.66,63.68,63.58,63.64,133160.0,59.1798,59.1984,59.1054,59.1612,133160.0
2021-12-21 11:10:00,63.66,63.74,63.61,63.74,167160.0,59.1798,59.2541,59.1333,59.2541,167160.0
2021-12-21 11:15:00,63.76,63.77,63.7,63.72,172880.0,59.2727,59.282,59.2169,59.2355,172880.0
2021-12-21 11:20:00,63.73,63.74,63.57,63.6,130450.0,59.2448,59.2541,59.0961,59.124,130450.0
2021-12-21 11:25:00,63.59,63.65,63.59,63.65,72030.0,59.1147,59.1705,59.1147,59.1705,72030.0
2021-12-21 11:30:00,63.65,63.74,63.65,63.71,91020.0,59.1705,59.2541,59.1705,59.2262,91020.0
2021-12-21 11:35:00,63.7,63.83,63.7,63.8,92240.0,59.2169,59.3378,59.2169,59.3099,92240.0
2021-12-21 11:40:00,63.81,63.92,63.8,63.85,164090.0,59.3192,59.4215,59.3099,59.3564,164090.0
2021-12-21 11:45:00,63.85,63.87,63.82,63.84,155100.0,59.3564,59.375,59.3285,59.3471,155100.0
2021-12-21 11:50:00,63.85,63.87,63.83,63.85,82540.0,59.3564,59.375,59.3378,59.3564,82540.0
2021-12-21 11:55:00,63.85,63.86,63.69,63.75,245480.0,59.3564,59.3657,59.2077,59.2634,245480.0
2021-12-21 12:00:00,63.76,63.82,63.75,63.8,665230.0,59.2727,59.3285,59.2634,59.3099,665230.0
2021-12-21 12:05:00,63.79,63.81,63.75,63.81,93580.0,59.3006,59.3192,59.2634,59.3192,93580.0
2021-12-21 12:10:00,63.82,63.87,63.79,63.8,123340.0,59.3285,59.375,59.3006,59.3099,123340.0
2021-12-21 12:15:00,63.8,63.86,63.78,63.84,103510.0,59.3099,59.3657,59.2913,59.3471,103510.0
2021-12-21 12:20:00,63.84,63.84,63.67,63.68,122470.0,59.3471,59.3471,59.1891,59.1984,122470.0
2021-12-21 12:25:00,63.67,63.8,63.62,63.76,124160.0,59.1891,59.3099,59.1426,59.2727,124160.0
2021-12-21 12:30:00,63.79,63.8,63.69,63.76,98700.0,59.3006,59.3099,59.2077,59.2727,98700.0
2021-12-21 12:35:00,63.75,63.75,63.65,63.65,75920.0,59.2634,59.2634,59.1705,59.1705,75920.0
2021-12-21 12:40:00,63.65,63.66,63.61,63.62,57780.0,59.1705,59.1798,59.1333,59.1426,57780.0
2021-12-21 12:45:00,63.62,63.77,63.62,63.75,44200.0,59.1426,59.282,59.1426,59.2634,44200.0
2021-12-21 12:50:00,63.75,63.78,63.73,63.74,264300.0,59.2634,59.2913,59.2448,59.2541,264300.0
2021-12-21 12:55:00,63.75,63.79,63.73,63.77,105130.0,59.2634,59.3006,59.2448,59.282,105130.0
2021-12-21 13:00:00,63.78,63.81,63.73,63.78,74410.0,59.2913,59.3192,59.2448,59.2913,74410.0
2021-12-21 13:05:00,63.79,63.91,63.79,63.85,69940.0,59.3006,59.4122,59.3006,59.3564,69940.0
2021-12-21 13:10:00,63.85,63.91,63.8,63.91,88670.0,59.3564,59.4122,59.3099,59.4122,88670.0
2021-12-21 13:15:00,63.9,63.99,63.9,63.97,150850.0,59.4029,59.4865,59.4029,59.4679,150850.0
2021-12-21 13:20:00,63.96,64.04,63.96,64.03,86760.0,59.4586,59.533,59.4586,59.5237,86760.0
2021-12-21 13:25:00,64.03,64.06,64.01,64.04,81290.0,59.5237,59.5516,59.5051,59.533,81290.0
2021-12-21 13:30:00,64.02,64.11,64.02,64.09,96670.0,59.5144,59.5981,59.5144,59.5795,96670.0
2021-12-21 13:35:00,64.09,64.17,64.08,64.15,98090.0,59.5795,59.6539,59.5702,59.6353,98090.0
2021-12-21 13:40:00,64.16,64.24,64.14,64.22,118480.0,59.6446,59.7189,59.626,59.7004,118480.0
2021-12-21 13:45:00,64.23,64.23,64.14,64.18,93200.0,59.7096,59.7096,59.626,59.6632,93200.0
2021-12-21 13:50:00,64.19,64.22,64.15,64.19,105200.0,59.6725,59.7004,59.6353,59.6725,105200.0
2021-12-21 13:55:00,64.18,64.27,64.16,64.27,49070.0,59.6632,59.7468,59.6446,59.7468,49070.0
2021-12-21 14:00:00,64.29,64.36,64.26,64.34,69560.0,59.7654,59.8305,59.7375,59.8119,69560.0
2021-12-21 14:05:00,64.33,64.36,64.18,64.25,72260.0,59.8026,59.8305,59.6632,59.7282,72260.0
2021-12-21 14:10:00,64.25,64.27,64.19,64.21,76870.0,59.7282,59.7468,59.6725,59.6911,76870.0
2021-12-21 14:15:00,64.21,64.24,64.15,64.24,117160.0,59.6911,59.7189,59.6353,59.7189,117160.0
2021-12-21 14:20:00,64.26,64.29,64.2,64.2,117020.0,59.7375,59.7654,59.6818,59.6818,117020.0
2021-12-21 14:25:00,64.22,64.26,64.22,64.26,49040.0,59.7004,59.7375,59.7004,59.7375,49040.0
2021-12-21 14:30:00,64.27,64.39,64.26,64.27,178570.0,59.7468,59.8584,59.7375,59.7468,178570.0
2021-12-21 14:35:00,64.27,64.32,64.26,64.27,51920.0,59.7468,59.7933,59.7375,59.7468,51920.0
2021-12-21 14:40:00,64.28,64.32,64.21,64.21,158630.0,59.7561,59.7933,59.6911,59.6911,158630.0
2021-12-21 14:45:00,64.2,64.32,64.17,64.27,200800.0,59.6818,59.7933,59.6539,59.7468,200800.0
2021-12-21 14:50:00,64.29,64.37,64.29,64.37,192470.0,59.7654,59.8398,59.7654,59.8398,192470.0
2021-12-21 14:55:00,64.38,64.39,64.3,64.32,106390.0,59.8491,59.8584,59.7747,59.7933,106390.0
2021-12-21 15:00:00,64.31,64.39,64.3,64.37,254100.0,59.784,59.8584,59.7747,59.8398,254100.0
2021-12-21 15:05:00,64.36,64.37,64.18,64.25,167420.0,59.8305,59.8398,59.6632,59.7282,167420.0
2021-12-21 15:10:00,64.25,64.31,64.24,64.26,87770.0,59.7282,59.784,59.7189,59.7375,87770.0
2021-12-21 15:15:00,64.27,64.32,64.24,64.3,129990.0,59.7468,59.7933,59.7189,59.7747,129990.0
2021-12-21 15:20:00,64.31,64.34,64.21,64.24,146490.0,59.784,59.8119,59.6911,59.7189,146490.0
2021-12-21 15:25:00,64.26,64.33,64.25,64.33,80430.0,59.7375,59.8026,59.7282,59.8026,80430.0
2021-12-21 15:30:00,64.32,64.33,64.28,64.32,143500.0,59.7933,59.8026,59.7561,59.7933,143500.0
2021-12-21 15:35:00,64.32,64.33,64.22,64.31,111070.0,59.7933,59.8026,59.7004,59.784,111070.0
2021-12-21 15:40:00,64.3,64.3,64.18,64.19,142760.0,59.7747,59.7747,59.6632,59.6725,142760.0
2021-12-21 15:45:00,64.19,64.4,64.17,64.4,325040.0,59.6725,59.8677,59.6539,59.8677,325040.0
2021-12-21 15:50:00,64.46,64.74,64.33,64.71,611370.0,59.9235,60.1838,59.8026,60.1559,611370.0
2021-12-21 15:55:00,64.7,64.71,64.54,64.62,1237620.0,60.1466,60.1559,59.9978,60.0722,1237620.0
2021-12-22 09:30:00,64.35,64.38,63.95,63.99,802570.0,59.8212,59.8491,59.4494,59.4865,802570.0
2021-12-22 09:35:00,63.99,64.15,63.94,63.98,492310.0,59.4865,59.6353,59.4401,59.4772,492310.0
2021-12-22 09:40:00,64.03,64.17,63.93,64.1,234820.0,59.5237,59.6539,59.4308,59.5888,234820.0
2021-12-22 09:45:00,64.1,64.46,64.1,64.45,334970.0,59.5888,59.9235,59.5888,59.9142,334970.0
2021-12-22 09:50:00,64.44,64.47,64.36,64.37,175010.0,59.9049,59.9328,59.8305,59.8398,175010.0
2021-12-22 09:55:00,64.39,64.39,64.24,64.33,195440.0,59.8584,59.8584,59.7189,59.8026,195440.0
2021-12-22 10:00:00,64.34,64.36,64.22,64.22,175000.0,59.8119,59.8305,59.7004,59.7004,175000.0
2021-12-22 10:05:00,64.26,64.34,64.21,64.34,108390.0,59.7375,59.8119,59.6911,59.8119,108390.0
2021-12-22 10:10:00,64.36,64.45,64.33,64.45,177290.0,59.8305,59.9142,59.8026,59.9142,177290.0
2021-12-22 10:15:00,64.48,64.51,64.44,64.5,170470.0,59.9421,59.9699,59.9049,59.9606,170470.0
2021-12-22 10:20:00,64.49,64.58,64.49,64.57,142740.0,59.9513,60.035,59.9513,60.0257,142740.0
2021-12-22 10:25:00,64.55,64.58,64.44,64.45,120730.0,60.0071,60.035,59.9049,59.9142,120730.0
2021-12-22 10:30:00,64.47,64.53,64.47,64.5,57880.0,59.9328,59.9885,59.9328,59.9606,57880.0
2021-12-22 10:35:00,64.49,64.78,64.42,64.75,134340.0,59.9513,60.2209,59.8863,60.1931,134340.0
2021-12-22 10:40:00,64.78,64.95,64.77,64.86,138750.0,60.2209,60.379,60.2116,60.2953,138750.0
2021-12-22 10:45:00,64.86,64.88,64.75,64.77,139290.0,60.2953,60.3139,60.1931,60.2116,139290.0
2021-12-22 10:50:00,64.77,64.91,64.75,64.88,279130.0,60.2116,60.3418,60.1931,60.3139,279130.0
2021-12-22 10:55:00,64.88,64.97,64.87,64.92,131060.0,60.3139,60.3976,60.3046,60.3511,131060.0
2021-12-22 11:00:00,64.94,64.94,64.81,64.85,194720.0,60.3697,60.3697,60.2488,60.286,194720.0
2021-12-22 11:05:00,64.86,64.87,64.76,64.85,143690.0,60.2953,60.3046,60.2023,60.286,143690.0
2021-12-22 11:10:00,64.85,64.98,64.85,64.93,110080.0,60.286,60.4069,60.286,60.3604,110080.0
2021-12-22 11:15:00,64.9,64.95,64.86,64.93,70540.0,60.3325,60.379,60.2953,60.3604,70540.0
2021-12-22 11:20:00,64.93,64.96,64.87,64.88,82170.0,60.3604,60.3883,60.3046,60.3139,82170.0
2021-12-22 11:25:00,64.91,64.94,64.86,64.94,132930.0,60.3418,60.3697,60.2953,60.3697,132930.0
2021-12-22 11:30:00,64.94,64.98,64.92,64.98,104270.0,60.3697,60.4069,60.3511,60.4069,104270.0
2021-12-22 11:35:00,64.97,65.11,64.97,65.1,248380.0,60.3976,60.5277,60.3976,60.5184,248380.0
2021-12-22 11:40:00,65.09,65.13,65.07,65.11,160010.0,60.5091,60.5463,60.4905,60.5277,160010.0
2021-12-22 11:45:00,65.12,65.12,64.98,65.03,85440.0,60.537,60.537,60.4069,60.4533,85440.0
2021-12-22 11:50:00,65.04,65.16,65.03,65.16,109140.0,60.4626,60.5742,60.4533,60.5742,109140.0
2021-12-22 11:55:00,65.16,65.26,65.14,65.23,91630.0,60.5742,60.6672,60.5556,60.6393,91630.0
2021-12-22 12:00:00,65.23,65.46,65.22,65.41,191040.0,60.6393,60.8531,60.63,60.8066,191040.0
2021-12-22 12:05:00,65.42,65.44,65.3,65.33,55000.0,60.8159,60.8345,60.7043,60.7322,55000.0
2021-12-22 12:10:00,65.31,65.36,65.21,65.35,43750.0,60.7136,60.7601,60.6207,60.7508,43750.0
2021-12-22 12:15:00,65.34,65.42,65.34,65.41,120740.0,60.7415,60.8159,60.7415,60.8066,120740.0
2021-12-22 12:20:00,65.41,65.49,65.38,65.38,123470.0,60.8066,60.881,60.7787,60.7787,123470.0
2021-12-22 12:25:00,65.4,65.56,65.38,65.52,152920.0,60.7973,60.946,60.7787,60.9089,152920.0
2021-12-22 12:30:00,65.54,65.63,65.5,65.63,144120.0,60.9275,61.0111,60.8903,61.0111,144120.0
2021-12-22 12:35:00,65.63,65.65,65.57,65.64,402610.0,61.0111,61.0297,60.9553,61.0204,402610.0
2021-12-22 12:40:00,65.64,65.65,65.56,65.6,88140.0,61.0204,61.0297,60.946,60.9832,88140.0
2021-12-22 12:45:00,65.62,65.65,65.58,65.6,72450.0,61.0018,61.0297,60.9646,60.9832,72450.0
2021-12-22 12:50:00,65.63,65.71,65.63,65.67,146980.0,61.0111,61.0855,61.0111,61.0483,146980.0
2021-12-22 12:55:00,65.68,65.72,65.67,65.68,138480.0,61.0576,61.0948,61.0483,61.0576,138480.0
2021-12-22 13:00:00,65.67,65.67,65.55,65.64,93030.0,61.0483,61.0483,60.9367,61.0204,93030.0
2021-12-22 13:05:00,65.63,65.64,65.58,65.6,120220.0,61.0111,61.0204,60.9646,60.9832,120220.0
2021-12-22 13:10:00,65.6,65.63,65.58,65.62,74960.0,60.9832,61.0111,60.9646,61.0018,74960.0
2021-12-22 13:15:00,65.6,65.66,65.58,65.64,108420.0,60.9832,61.039,60.9646,61.0204,108420.0
2021-12-22 13:20:00,65.66,65.67,65.49,65.49,158140.0,61.039,61.0483,60.881,60.881,158140.0
2021-12-22 13:25:00,65.48,65.5,65.34,65.35,69200.0,60.8717,60.8903,60.7415,60.7508,69200.0
2021-12-22 13:30:00,65.37,65.4,65.33,65.36,60110.0,60.7694,60.7973,60.7322,60.7601,60110.0
2021-12-22 13:35:00,65.35,65.35,65.09,65.14,148330.0,60.7508,60.7508,60.5091,60.5556,148330.0
2021-12-22 13:40:00,65.14,65.14,65.02,65.06,88070.0,60.5556,60.5556,60.444,60.4812,88070.0
2021-12-22 13:45:00,65.06,65.17,65.05,65.08,85100.0,60.4812,60.5835,60.4719,60.4998,85100.0
2021-12-22 13:50:00,65.09,65.21,65.09,65.17,53000.0,60.5091,60.6207,60.5091,60.5835,53000.0
2021-12-22 13:55:00,65.17,65.2,65.08,65.09,41880.0,60.5835,60.6114,60.4998,60.5091,41880.0
2021-12-22 14:00:00,65.07,65.09,65.02,65.07,69730.0,60.4905,60.5091,60.444,60.4905,69730.0
2021-12-22 14:05:00,65.08,65.08,64.94,64.94,36640.0,60.4998,60.4998,60.3697,60.3697,36640.0
2021-12-22 14:10:00,64.96,65.09,64.95,65.09,53080.0,60.3883,60.5091,60.379,60.5091,53080.0
2021-12-22 14:15:00,65.1,65.17,65.05,65.06,97190.0,60.5184,60.5835,60.4719,60.4812,97190.0
2021-12-22 14:20:00,65.02,65.04,65.0,65.03,37090.0,60.444,60.4626,60.4255,60.4533,37090.0
2021-12-22 14:25:00,65.01,65.04,64.84,64.95,125360.0,60.4348,60.4626,60.2767,60.379,125360.0
2021-12-22 14:30:00,64.94,65.14,64.94,65.11,132430.0,60.3697,60.5556,60.3697,60.5277,132430.0
2021-12-22 14:35:00,65.09,65.13,65.06,65.09,57470.0,60.5091,60.5463,60.4812,60.5091,57470.0
2021-12-22 14:40:00,65.06,65.09,65.01,65.07,49330.0,60.4812,60.5091,60.4348,60.4905,49330.0
2021-12-22 14:45:00,65.06,65.14,65.06,65.14,52170.0,60.4812,60.5556,60.4812,60.5556,52170.0
2021-12-22 14:50:00,65.14,65.17,65.12,65.17,82570.0,60.5556,60.5835,60.537,60.5835,82570.0
2021-12-22 14:55:00,65.16,65.24,65.16,65.24,67080.0,60.5742,60.6486,60.5742,60.6486,67080.0
2021-12-22 15:00:00,65.24,65.25,65.22,65.24,51410.0,60.6486,60.6579,60.63,60.6486,51410.0
2021-12-22 15:05:00,65.22,65.23,65.2,65.22,75070.0,60.63,60.6393,60.6114,60.63,75070.0
2021-12-22 15:10:00,65.22,65.24,65.2,65.21,85810.0,60.63,60.6486,60.6114,60.6207,85810.0
2021-12-22 15:15:00,65.21,65.22,65.14,65.15,87920.0,60.6207,60.63,60.5556,60.5649,87920.0
2021-12-22 15:20:00,65.15,65.22,65.13,65.19,163730.0,60.5649,60.63,60.5463,60.6021,163730.0
2021-12-22 15:25:00,65.19,65.28,65.19,65.28,81270.0,60.6021,60.6858,60.6021,60.6858,81270.0
2021-12-22 15:30:00,65.28,65.28,65.15,65.17,148660.0,60.6858,60.6858,60.5649,60.5835,148660.0
2021-12-22 15:35:00,65.17,65.22,65.17,65.19,189950.0,60.5835,60.63,60.5835,60.6021,189950.0
2021-12-22 15:40:00,65.18,65.19,65.09,65.18,238110.0,60.5928,60.6021,60.5091,60.5928,238110.0
2021-12-22 15:45:00,65.2,65.25,65.16,65.25,196930.0,60.6114,60.6579,60.5742,60.6579,196930.0
2021-12-22 15:50:00,65.25,65.38,65.14,65.32,268850.0,60.6579,60.7787,60.5556,60.7229,268850.0
2021-12-22 15:55:00,65.31,65.55,65.31,65.53,928110.0,60.7136,60.9367,60.7136,60.9182,928110.0
2021-12-23 09:30:00,65.7,66.34,65.61,66.26,454990.0,61.0762,61.6712,60.9925,61.5968,454990.0
2021-12-23 09:35:00,66.2,66.39,65.94,66.28,161500.0,61.541,61.7176,61.2993,61.6154,161500.0
2021-12-23 09:40:00,66.3,66.42,66.19,66.34,158820.0,61.634,61.7455,61.5317,61.6712,158820.0
2021-12-23 09:45:00,66.35,66.41,66.3,66.33,92670.0,61.6804,61.7362,61.634,61.6619,92670.0
2021-12-23 09:50:00,66.33,66.52,66.31,66.49,212580.0,61.6619,61.8385,61.6433,61.8106,212580.0
2021-12-23 09:55:00,66.46,66.62,66.46,66.52,275510.0,61.7827,61.9314,61.7827,61.8385,275510.0
2021-12-23 10:00:00,66.52,66.57,66.45,66.45,120200.0,61.8385,61.885,61.7734,61.7734,120200.0
2021-12-23 10:05:00,66.49,66.53,66.45,66.5,110540.0,61.8106,61.8478,61.7734,61.8199,110540.0
2021-12-23 10:10:00,66.5,66.55,66.4,66.49,176290.0,61.8199,61.8664,61.7269,61.8106,176290.0
2021-12-23 10:15:00,66.47,66.62,66.47,66.62,144420.0,61.792,61.9314,61.792,61.9314,144420.0
2021-12-23 10:20:00,66.61,66.77,66.61,66.73,69010.0,61.9221,62.0709,61.9221,62.0337,69010.0
2021-12-23 10:25:00,66.73,66.73,66.63,66.66,223970.0,62.0337,62.0337,61.9407,61.9686,223970.0
2021-12-23 10:30:00,66.65,66.66,66.52,66.61,116750.0,61.9593,61.9686,61.8385,61.9221,116750.0
2021-12-23 10:35:00,66.64,66.69,66.6,66.67,51720.0,61.95,61.9965,61.9129,61.9779,51720.0
2021-12-23 10:40:00,66.69,66.77,66.67,66.77,114430.0,61.9965,62.0709,61.9779,62.0709,114430.0
2021-12-23 10:45:00,66.78,66.84,66.75,66.76,123650.0,62.0802,62.136,62.0523,62.0616,123650.0
2021-12-23 10:50:00,66.77,66.77,66.68,66.7,121290.0,62.0709,62.0709,61.9872,62.0058,121290.0
2021-12-23 10:55:00,66.71,66.84,66.71,66.84,75900.0,62.0151,62.136,62.0151,62.136,75900.0
2021-12-23 11:00:00,66.85,66.87,66.73,66.76,128900.0,62.1453,62.1639,62.0337,62.0616,128900.0
2021-12-23 11:05:00,66.76,66.82,66.64,66.71,120670.0,62.0616,62.1174,61.95,62.0151,120670.0
2021-12-23 11:10:00,66.73,66.78,66.7,66.73,63920.0,62.0337,62.0802,62.0058,62.0337,63920.0
2021-12-23 11:15:00,66.73,66.85,66.73,66.84,55820.0,62.0337,62.1453,62.0337,62.136,55820.0
2021-12-23 11:20:00,66.82,66.82,66.72,66.76,45870.0,62.1174,62.1174,62.0244,62.0616,45870.0
2021-12-23 11:25:00,66.73,66.74,66.67,66.69,48870.0,62.0337,62.043,61.9779,61.9965,48870.0
2021-12-23 11:30:00,66.7,66.8,66.7,66.78,49030.0,62.0058,62.0988,62.0058,62.0802,49030.0
2021-12-23 11:35:00,66.81,66.81,66.76,66.78,60450.0,62.1081,62.1081,62.0616,62.0802,60450.0
2021-12-23 11:40:00,66.78,66.78,66.64,66.66,69910.0,62.0802,62.0802,61.95,61.9686,69910.0
2021-12-23 11:45:00,66.67,66.69,66.57,66.64,61700.0,61.9779,61.9965,61.885,61.95,61700.0
2021-12-23 11:50:00,66.63,66.68,66.6,66.67,55390.0,61.9407,61.9872,61.9129,61.9779,55390.0
2021-12-23 11:55:00,66.66,66.74,66.66,66.71,128810.0,61.9686,62.043,61.9686,62.0151,128810.0
2021-12-23 12:00:00,66.7,66.76,66.7,66.75,49780.0,62.0058,62.0616,62.0058,62.0523,49780.0
2021-12-23 12:05:00,66.74,66.88,66.74,66.83,81210.0,62.043,62.1731,62.043,62.1267,81210.0
2021-12-23 12:10:00,66.84,67.02,66.84,66.88,326330.0,62.136,62.3033,62.136,62.1731,326330.0
2021-12-23 12:15:00,66.88,66.93,66.84,66.9,96180.0,62.1731,62.2196,62.136,62.1917,96180.0
2021-12-23 12:20:00,66.87,66.99,66.86,66.98,71650.0,62.1639,62.2754,62.1546,62.2661,71650.0
2021-12-23 12:25:00,66.98,66.99,66.91,66.95,72950.0,62.2661,62.2754,62.201,62.2382,72950.0
2021-12-23 12:30:00,66.93,66.98,66.92,66.98,42260.0,62.2196,62.2661,62.2103,62.2661,42260.0
2021-12-23 12:35:00,67.0,67.05,66.95,66.95,143760.0,62.2847,62.3312,62.2382,62.2382,143760.0
2021-12-23 12:40:00,66.98,67.07,66.98,67.01,363540.0,62.2661,62.3498,62.2661,62.294,363540.0
2021-12-23 12:45:00,67.0,67.03,66.87,66.87,54400.0,62.2847,62.3126,62.1639,62.1639,54400.0
2021-12-23 12:50:00,66.89,66.9,66.85,66.88,90330.0,62.1824,62.1917,62.1453,62.1731,90330.0
2021-12-23 12:55:00,66.89,66.91,66.78,66.86,136250.0,62.1824,62.201,62.0802,62.1546,136250.0
2021-12-23 13:00:00,66.87,66.87,66.66,66.66,142920.0,62.1639,62.1639,61.9686,61.9686,142920.0
2021-12-23 13:05:00,66.67,66.7,66.66,66.67,68700.0,61.9779,62.0058,61.9686,61.9779,68700.0
2021-12-23 13:10:00,66.67,66.68,66.51,66.53,230330.0,61.9779,61.9872,61.8292,61.8478,230330.0
2021-12-23 13:15:00,66.5,66.57,66.48,66.57,31720.0,61.8199,61.885,61.8013,61.885,31720.0
2021-12-23 13:20:00,66.58,66.64,66.58,66.64,31280.0,61.8943,61.95,61.8943,61.95,31280.0
2021-12-23 13:25:00,66.64,66.74,66.64,66.73,48820.0,61.95,62.043,61.95,62.0337,48820.0
2021-12-23 13:30:00,66.73,66.8,66.7,66.71,152130.0,62.0337,62.0988,62.0058,62.0151,152130.0
2021-12-23 13:35:00,66.71,66.71,66.64,66.71,30930.0,62.0151,62.0151,61.95,62.0151,30930.0
2021-12-23 13:40:00,66.69,66.69,66.63,66.63,44480.0,61.9965,61.9965,61.9407,61.9407,44480.0
2021-12-23 13:45:00,66.62,66.67,66.6,66.67,34800.0,61.9314,61.9779,61.9129,61.9779,34800.0
2021-12-23 13:50:00,66.73,66.77,66.72,66.75,63060.0,62.0337,62.0709,62.0244,62.0523,63060.0
2021-12-23 13:55:00,66.76,66.8,66.75,66.8,14500.0,62.0616,62.0988,62.0523,62.0988,14500.0
2021-12-23 14:00:00,66.8,66.81,66.78,66.78,36100.0,62.0988,62.1081,62.0802,62.0802,36100.0
2021-12-23 14:05:00,66.79,66.8,66.74,66.74,56750.0,62.0895,62.0988,62.043,62.043,56750.0
2021-12-23 14:10:00,66.71,66.81,66.71,66.79,55640.0,62.0151,62.1081,62.0151,62.0895,55640.0
2021-12-23 14:15:00,66.8,66.83,66.78,66.82,50650.0,62.0988,62.1267,62.0802,62.1174,50650.0
2021-12-23 14:20:00,66.82,66.83,66.76,66.78,171380.0,62.1174,62.1267,62.0616,62.0802,171380.0
2021-12-23 14:25:00,66.82,66.82,66.77,66.77,60430.0,62.1174,62.1174,62.0709,62.0709,60430.0
2021-12-23 14:30:00,66.76,66.79,66.72,66.74,86450.0,62.0616,62.0895,62.0244,62.043,86450.0
2021-12-23 14:35:00,66.73,66.78,66.73,66.77,45430.0,62.0337,62.0802,62.0337,62.0709,45430.0
2021-12-23 14:40:00,66.77,66.83,66.76,66.83,43220.0,62.0709,62.1267,62.0616,62.1267,43220.0
2021-12-23 14:45:00,66.81,66.84,66.8,66.83,15000.0,62.1081,62.136,62.0988,62.1267,15000.0
2021-12-23 14:50:00,66.84,66.84,66.76,66.76,133110.0,62.136,62.136,62.0616,62.0616,133110.0
2021-12-23 14:55:00,66.74,66.78,66.74,66.78,33500.0,62.043,62.0802,62.043,62.0802,33500.0
2021-12-23 15:00:00,66.76,66.78,66.67,66.68,156240.0,62.0616,62.0802,61.9779,61.9872,156240.0
2021-12-23 15:05:00,66.7,66.77,66.69,66.72,94730.0,62.0058,62.0709,61.9965,62.0244,94730.0
2021-12-23 15:10:00,66.74,66.76,66.71,66.73,50590.0,62.043,62.0616,62.0151,62.0337,50590.0
2021-12-23 15:15:00,66.74,66.78,66.74,66.76,64760.0,62.043,62.0802,62.043,62.0616,64760.0
2021-12-23 15:20:00,66.76,66.87,66.76,66.79,66720.0,62.0616,62.1639,62.0616,62.0895,66720.0
2021-12-23 15:25:00,66.78,66.8,66.67,66.69,93750.0,62.0802,62.0988,61.9779,61.9965,93750.0
2021-12-23 15:30:00,66.7,66.71,66.6,66.63,47040.0,62.0058,62.0151,61.9129,61.9407,47040.0
2021-12-23 15:35:00,66.64,66.68,66.58,66.63,86710.0,61.95,61.9872,61.8943,61.9407,86710.0
2021-12-23 15:40:00,66.63,66.69,66.63,66.66,120760.0,61.9407,61.9965,61.9407,61.9686,120760.0
2021-12-23 15:45:00,66.69,66.85,66.66,66.79,195360.0,61.9965,62.1453,61.9686,62.0895,195360.0
2021-12-23 15:50:00,66.81,66.87,66.69,66.69,223670.0,62.1081,62.1639,61.9965,61.9965,223670.0
2021-12-23 15:55:00,66.66,66.68,66.44,66.45,624120.0,61.9686,61.9872,61.7641,61.7734,624120.0
2021-12-27 09:30:00,66.48,67.05,66.45,67.0,523090.0,61.8013,62.3312,61.7734,62.2847,523090.0
2021-12-27 09:35:00,67.01,67.47,67.01,67.3,208000.0,62.294,62.7216,62.294,62.5636,208000.0
2021-12-27 09:40:00,67.25,67.36,67.12,67.24,105460.0,62.5171,62.6194,62.3963,62.5078,105460.0
2021-12-27 09:45:00,67.23,67.3,67.03,67.14,87140.0,62.4985,62.5636,62.3126,62.4148,87140.0
2021-12-27 09:50:00,67.12,67.18,67.01,67.04,39940.0,62.3963,62.452,62.294,62.3219,39940.0
2021-12-27 09:55:00,67.05,67.13,66.98,67.11,108810.0,62.3312,62.4056,62.2661,62.387,108810.0
2021-12-27 10:00:00,67.14,67.26,67.07,67.17,106940.0,62.4148,62.5264,62.3498,62.4427,106940.0
2021-12-27 10:05:00,67.18,67.5,67.18,67.47,150890.0,62.452,62.7495,62.452,62.7216,150890.0
2021-12-27 10:10:00,67.49,67.55,67.36,67.46,99760.0,62.7402,62.796,62.6194,62.7123,99760.0
2021-12-27 10:15:00,67.52,67.52,67.42,67.43,51150.0,62.7681,62.7681,62.6751,62.6844,51150.0
2021-12-27 10:20:00,67.39,67.52,67.31,67.51,159630.0,62.6473,62.7681,62.5729,62.7588,159630.0
2021-12-27 10:25:00,67.49,67.63,67.44,67.56,86790.0,62.7402,62.8704,62.6937,62.8053,86790.0
2021-12-27 10:30:00,67.6,67.61,67.46,67.51,158160.0,62.8425,62.8518,62.7123,62.7588,158160.0
2021-12-27 10:35:00,67.51,67.55,67.48,67.49,87220.0,62.7588,62.796,62.7309,62.7402,87220.0
2021-12-27 10:40:00,67.51,67.51,67.36,67.41,64990.0,62.7588,62.7588,62.6194,62.6658,64990.0
2021-12-27 10:45:00,67.43,67.53,67.43,67.53,60420.0,62.6844,62.7774,62.6844,62.7774,60420.0
2021-12-27 10:50:00,67.5,67.51,67.43,67.47,47640.0,62.7495,62.7588,62.6844,62.7216,47640.0
2021-12-27 10:55:00,67.48,67.51,67.38,67.42,28320.0,62.7309,62.7588,62.638,62.6751,28320.0
2021-12-27 11:00:00,67.39,67.4,67.31,67.35,52760.0,62.6473,62.6566,62.5729,62.6101,52760.0
2021-12-27 11:05:00,67.37,67.4,67.32,67.37,32670.0,62.6287,62.6566,62.5822,62.6287,32670.0
2021-12-27 11:10:00,67.38,67.43,67.35,67.4,54260.0,62.638,62.6844,62.6101,62.6566,54260.0
2021-12-27 11:15:00,67.4,67.4,67.25,67.3,31200.0,62.6566,62.6566,62.5171,62.5636,31200.0
2021-12-27 11:20:00,67.26,67.31,67.22,67.29,50810.0,62.5264,62.5729,62.4892,62.5543,50810.0
2021-12-27 11:25:00,67.27,67.37,67.25,67.37,21290.0,62.5357,62.6287,62.5171,62.6287,21290.0
2021-12-27 11:30:00,67.33,67.34,67.27,67.29,45990.0,62.5915,62.6008,62.5357,62.5543,45990.0
2021-12-27 11:35:00,67.29,67.42,67.29,67.4,66220.0,62.5543,62.6751,62.5543,62.6566,66220.0
2021-12-27 11:40:00,67.37,67.4,67.37,67.38,50180.0,62.6287,62.6566,62.6287,62.638,50180.0
2021-12-27 11:45:00,67.37,67.42,67.35,67.38,36150.0,62.6287,62.6751,62.6101,62.638,36150.0
2021-12-27 11:50:00,67.3,67.31,67.26,67.26,40660.0,62.5636,62.5729,62.5264,62.5264,40660.0
2021-12-27 11:55:00,67.27,67.27,67.17,67.23,59880.0,62.5357,62.5357,62.4427,62.4985,59880.0
2021-12-27 12:00:00,67.24,67.3,67.21,67.23,53600.0,62.5078,62.5636,62.4799,62.4985,53600.0
2021-12-27 12:05:00,67.22,67.3,67.17,67.27,81040.0,62.4892,62.5636,62.4427,62.5357,81040.0
2021-12-27 12:10:00,67.27,67.34,67.24,67.26,31540.0,62.5357,62.6008,62.5078,62.5264,31540.0
2021-12-27 12:15:00,67.28,67.35,67.28,67.33,17360.0,62.545,62.6101,62.545,62.5915,17360.0
2021-12-27 12:20:00,67.33,67.41,67.27,67.27,48220.0,62.5915,62.6658,62.5357,62.5357,48220.0
2021-12-27 12:25:00,67.22,67.29,67.22,67.29,39180.0,62.4892,62.5543,62.4892,62.5543,39180.0
2021-12-27 12:30:00,67.26,67.27,67.11,67.15,68750.0,62.5264,62.5357,62.387,62.4241,68750.0
2021-12-27 12:35:00,67.16,67.23,67.16,67.18,37190.0,62.4334,62.4985,62.4334,62.452,37190.0
2021-12-27 12:40:00,67.21,67.21,67.09,67.19,58020.0,62.4799,62.4799,62.3684,62.4613,58020.0
2021-12-27 12:45:00,67.18,67.21,67.17,67.18,30920.0,62.452,62.4799,62.4427,62.452,30920.0
2021-12-27 12:50:00,67.2,67.2,67.1,67.15,64460.0,62.4706,62.4706,62.3777,62.4241,64460.0
2021-12-27 12:55:00,67.13,67.19,67.13,67.19,26880.0,62.4056,62.4613,62.4056,62.4613,26880.0
2021-12-27 13:00:00,67.23,67.32,67.23,67.32,53190.0,62.4985,62.5822,62.4985,62.5822,53190.0
2021-12-27 13:05:00,67.34,67.34,67.24,67.24,30030.0,62.6008,62.6008,62.5078,62.5078,30030.0
2021-12-27 13:10:00,67.27,67.32,67.27,67.3,15240.0,62.5357,62.5822,62.5357,62.5636,15240.0
2021-12-27 13:15:00,67.31,67.34,67.29,67.31,37000.0,62.5729,62.6008,62.5543,62.5729,37000.0
2021-12-27 13:20:00,67.29,67.33,67.27,67.33,15000.0,62.5543,62.5915,62.5357,62.5915,15000.0
2021-12-27 13:25:00,67.33,67.34,67.27,67.27,34730.0,62.5915,62.6008,62.5357,62.5357,34730.0
2021-12-27 13:30:00,67.21,67.29,67.21,67.27,13790.0,62.4799,62.5543,62.4799,62.5357,13790.0
2021-12-27 13:35:00,67.27,67.34,67.27,67.3,40920.0,62.5357,62.6008,62.5357,62.5636,40920.0
2021-12-27 13:40:00,67.3,67.3,67.2,67.26,760520.0,62.5636,62.5636,62.4706,62.5264,760520.0
2021-12-27 13:45:00,67.26,67.36,67.26,67.36,29770.0,62.5264,62.6194,62.5264,62.6194,29770.0
2021-12-27 13:50:00,67.34,67.35,67.32,67.34,44920.0,62.6008,62.6101,62.5822,62.6008,44920.0
2021-12-27 13:55:00,67.33,67.35,67.32,67.33,52090.0,62.5915,62.6101,62.5822,62.5915,52090.0
2021-12-27 14:00:00,67.33,67.35,67.31,67.35,44860.0,62.5915,62.6101,62.5729,62.6101,44860.0
2021-12-27 14:05:00,67.35,67.37,67.34,67.36,60910.0,62.6101,62.6287,62.6008,62.6194,60910.0
2021-12-27 14:10:00,67.36,67.37,67.33,67.34,46340.0,62.6194,62.6287,62.5915,62.6008,46340.0
2021-12-27 14:15:00,67.34,67.36,67.29,67.29,39250.0,62.6008,62.6194,62.5543,62.5543,39250.0
2021-12-27 14:20:00,67.27,67.35,67.26,67.35,33940.0,62.5357,62.6101,62.5264,62.6101,33940.0
2021-12-27 14:25:00,67.33,67.36,67.27,67.3,49460.0,62.5915,62.6194,62.5357,62.5636,49460.0
2021-12-27 14:30:00,67.3,67.3,67.25,67.28,79830.0,62.5636,62.5636,62.5171,62.545,79830.0
2021-12-27 14:35:00,67.3,67.33,67.27,67.3,63020.0,62.5636,62.5915,62.5357,62.5636,63020.0
2021-12-27 14:40:00,67.3,67.31,67.23,67.23,48000.0,62.5636,62.5729,62.4985,62.4985,48000.0
2021-12-27 14:45:00,67.22,67.25,67.18,67.21,130230.0,62.4892,62.5171,62.452,62.4799,130230.0
2021-12-27 14:50:00,67.2,67.23,67.17,67.19,135710.0,62.4706,62.4985,62.4427,62.4613,135710.0
2021-12-27 14:55:00,67.19,67.21,67.15,67.15,75660.0,62.4613,62.4799,62.4241,62.4241,75660.0
2021-12-27 15:00:00,67.14,67.17,67.13,67.16,48130.0,62.4148,62.4427,62.4056,62.4334,48130.0
2021-12-27 15:05:00,67.17,67.2,67.15,67.17,79830.0,62.4427,62.4706,62.4241,62.4427,79830.0
2021-12-27 15:10:00,67.16,67.22,67.16,67.2,48890.0,62.4334,62.4892,62.4334,62.4706,48890.0
2021-12-27 15:15:00,67.21,67.21,67.13,67.19,50190.0,62.4799,62.4799,62.4056,62.4613,50190.0
2021-12-27 15:20:00,67.19,67.21,67.13,67.13,70060.0,62.4613,62.4799,62.4056,62.4056,70060.0
2021-12-27 15:25:00,67.16,67.23,67.16,67.21,182000.0,62.4334,62.4985,62.4334,62.4799,182000.0
2021-12-27 15:30:00,67.2,67.22,67.19,67.2,106570.0,62.4706,62.4892,62.4613,62.4706,106570.0
2021-12-27 15:35:00,67.2,67.22,67.19,67.2,106970.0,62.4706,62.4892,62.4613,62.4706,106970.0
2021-12-27 15:40:00,67.17,67.23,67.15,67.22,154550.0,62.4427,62.4985,62.4241,62.4892,154550.0
2021-12-27 15:45:00,67.22,67.23,67.19,67.21,93990.0,62.4892,62.4985,62.4613,62.4799,93990.0
2021-12-27 15:50:00,67.22,67.47,67.22,67.45,332260.0,62.4892,62.7216,62.4892,62.703,332260.0
2021-12-27 15:55:00,67.45,67.49,67.39,67.43,1127170.0,62.703,62.7402,62.6473,62.6844,1127170.0
2021-12-28 09:30:00,67.79,67.79,67.12,67.39,356090.0,63.0191,63.0191,62.3963,62.6473,356090.0
2021-12-28 09:35:00,67.4,67.53,67.32,67.38,55180.0,62.6566,62.7774,62.5822,62.638,55180.0
2021-12-28 09:40:00,67.4,67.66,67.3,67.3,87140.0,62.6566,62.8983,62.5636,62.5636,87140.0
2021-12-28 09:45:00,67.32,67.47,67.14,67.33,78440.0,62.5822,62.7216,62.4148,62.5915,78440.0
2021-12-28 09:50:00,67.37,67.45,67.34,67.45,38280.0,62.6287,62.703,62.6008,62.703,38280.0
2021-12-28 09:55:00,67.42,67.52,67.35,67.44,158520.0,62.6751,62.7681,62.6101,62.6937,158520.0
2021-12-28 10:00:00,67.4,67.4,67.29,67.32,81000.0,62.6566,62.6566,62.5543,62.5822,81000.0
2021-12-28 10:05:00,67.3,67.34,67.14,67.17,50630.0,62.5636,62.6008,62.4148,62.4427,50630.0
2021-12-28 10:10:00,67.16,67.27,67.1,67.12,57890.0,62.4334,62.5357,62.3777,62.3963,57890.0
2021-12-28 10:15:00,67.19,67.24,66.99,67.0,73120.0,62.4613,62.5078,62.2754,62.2847,73120.0
2021-12-28 10:20:00,67.02,67.12,67.02,67.04,37330.0,62.3033,62.3963,62.3033,62.3219,37330.0
2021-12-28 10:25:00,67.04,67.12,66.99,67.11,21890.0,62.3219,62.3963,62.2754,62.387,21890.0
2021-12-28 10:30:00,67.11,67.13,67.07,67.11,68250.0,62.387,62.4056,62.3498,62.387,68250.0
2021-12-28 10:35:00,67.11,67.47,67.11,67.42,155160.0,62.387,62.7216,62.387,62.6751,155160.0
2021-12-28 10:40:00,67.41,67.44,67.23,67.3,81310.0,62.6658,62.6937,62.4985,62.5636,81310.0
2021-12-28 10:45:00,67.29,67.33,67.24,67.3,22890.0,62.5543,62.5915,62.5078,62.5636,22890.0
2021-12-28 10:50:00,67.33,67.4,67.28,67.28,20880.0,62.5915,62.6566,62.545,62.545,20880.0
2021-12-28 10:55:00,67.34,67.36,67.27,67.29,70200.0,62.6008,62.6194,62.5357,62.5543,70200.0
2021-12-28 11:00:00,67.28,67.33,67.28,67.31,35620.0,62.545,62.5915,62.545,62.5729,35620.0
2021-12-28 11:05:00,67.26,67.26,67.16,67.2,13820.0,62.5264,62.5264,62.4334,62.4706,13820.0
2021-12-28 11:10:00,67.2,67.22,67.17,67.19,64300.0,62.4706,62.4892,62.4427,62.4613,64300.0
2021-12-28 11:15:00,67.15,67.17,67.08,67.11,24700.0,62.4241,62.4427,62.3591,62.387,24700.0
2021-12-28 11:20:00,67.07,67.17,67.07,67.17,29280.0,62.3498,62.4427,62.3498,62.4427,29280.0
2021-12-28 11:25:00,67.17,67.2,67.12,67.17,59740.0,62.4427,62.4706,62.3963,62.4427,59740.0
2021-12-28 11:30:00,67.17,67.18,67.1,67.16,42590.0,62.4427,62.452,62.3777,62.4334,42590.0
2021-12-28 11:35:00,67.16,67.19,67.12,67.16,28500.0,62.4334,62.4613,62.3963,62.4334,28500.0
2021-12-28 11:40:00,67.17,67.17,67.13,67.13,37410.0,62.4427,62.4427,62.4056,62.4056,37410.0
2021-12-28 11:45:00,67.15,67.25,67.12,67.17,55510.0,62.4241,62.5171,62.3963,62.4427,55510.0
2021-12-28 11:50:00,67.18,67.32,67.17,67.31,62950.0,62.452,62.5822,62.4427,62.5729,62950.0
2021-12-28 11:55:00,67.32,67.35,67.29,67.31,38000.0,62.5822,62.6101,62.5543,62.5729,38000.0
2021-12-28 12:00:00,67.31,67.33,67.26,67.31,69380.0,62.5729,62.5915,62.5264,62.5729,69380.0
2021-12-28 12:05:00,67.31,67.34,67.3,67.3,15500.0,62.5729,62.6008,62.5636,62.5636,15500.0
2021-12-28 12:10:00,67.3,67.32,67.27,67.29,20850.0,62.5636,62.5822,62.5357,62.5543,20850.0
2021-12-28 12:15:00,67.29,67.3,67.23,67.3,344360.0,62.5543,62.5636,62.4985,62.5636,344360.0
2021-12-28 12:20:00,67.3,67.32,67.25,67.29,538580.0,62.5636,62.5822,62.5171,62.5543,538580.0
2021-12-28 12:25:00,67.31,67.34,67.11,67.11,107920.0,62.5729,62.6008,62.387,62.387,107920.0
2021-12-28 12:30:00,67.11,67.11,67.0,67.0,43960.0,62.387,62.387,62.2847,62.2847,43960.0
2021-12-28 12:35:00,67.02,67.11,66.99,67.1,190080.0,62.3033,62.387,62.2754,62.3777,190080.0
2021-12-28 12:40:00,67.1,67.11,67.06,67.06,26300.0,62.3777,62.387,62.3405,62.3405,26300.0
2021-12-28 12:45:00,67.06,67.06,66.97,67.03,35950.0,62.3405,62.3405,62.2568,62.3126,35950.0
2021-12-28 12:50:00,67.03,67.06,67.0,67.04,77300.0,62.3126,62.3405,62.2847,62.3219,77300.0
2021-12-28 12:55:00,67.06,67.07,67.03,67.05,45130.0,62.3405,62.3498,62.3126,62.3312,45130.0
2021-12-28 13:00:00,67.04,67.04,66.98,67.0,51530.0,62.3219,62.3219,62.2661,62.2847,51530.0
2021-12-28 13:05:00,66.98,67.01,66.97,66.99,54910.0,62.2661,62.294,62.2568,62.2754,54910.0
2021-12-28 13:10:00,66.98,66.98,66.93,66.97,28230.0,62.2661,62.2661,62.2196,62.2568,28230.0
2021-12-28 13:15:00,66.94,66.98,66.93,66.93,12500.0,62.2289,62.2661,62.2196,62.2196,12500.0
2021-12-28 13:20:00,66.96,66.97,66.91,66.94,29080.0,62.2475,62.2568,62.201,62.2289,29080.0
2021-12-28 13:25:00,66.97,66.99,66.93,66.96,41050.0,62.2568,62.2754,62.2196,62.2475,41050.0
2021-12-28 13:30:00,66.94,66.98,66.9,66.92,30100.0,62.2289,62.2661,62.1917,62.2103,30100.0
2021-12-28 13:35:00,66.93,66.94,66.82,66.83,67190.0,62.2196,62.2289,62.1174,62.1267,67190.0
2021-12-28 13:40:00,66.82,66.93,66.82,66.84,57590.0,62.1174,62.2196,62.1174,62.136,57590.0
2021-12-28 13:45:00,66.83,66.9,66.79,66.86,44990.0,62.1267,62.1917,62.0895,62.1546,44990.0
2021-12-28 13:50:00,66.87,66.88,66.82,66.83,25150.0,62.1639,62.1731,62.1174,62.1267,25150.0
2021-12-28 13:55:00,66.82,66.88,66.77,66.88,33240.0,62.1174,62.1731,62.0709,62.1731,33240.0
2021-12-28 14:00:00,66.87,66.88,66.74,66.74,49670.0,62.1639,62.1731,62.043,62.043,49670.0
2021-12-28 14:05:00,66.73,66.79,66.72,66.73,72700.0,62.0337,62.0895,62.0244,62.0337,72700.0
2021-12-28 14:10:00,66.73,66.78,66.7,66.78,95960.0,62.0337,62.0802,62.0058,62.0802,95960.0
2021-12-28 14:15:00,66.77,66.83,66.76,66.79,98020.0,62.0709,62.1267,62.0616,62.0895,98020.0
2021-12-28 14:20:00,66.8,66.91,66.79,66.86,60450.0,62.0988,62.201,62.0895,62.1546,60450.0
2021-12-28 14:25:00,66.86,66.87,66.82,66.83,138210.0,62.1546,62.1639,62.1174,62.1267,138210.0
2021-12-28 14:30:00,66.83,66.86,66.83,66.83,113630.0,62.1267,62.1546,62.1267,62.1267,113630.0
2021-12-28 14:35:00,66.82,66.86,66.82,66.85,55160.0,62.1174,62.1546,62.1174,62.1453,55160.0
2021-12-28 14:40:00,66.83,66.9,66.82,66.88,53220.0,62.1267,62.1917,62.1174,62.1731,53220.0
2021-12-28 14:45:00,66.88,66.9,66.75,66.87,56240.0,62.1731,62.1917,62.0523,62.1639,56240.0
2021-12-28 14:50:00,66.87,66.91,66.8,66.89,47720.0,62.1639,62.201,62.0988,62.1824,47720.0
2021-12-28 14:55:00,66.9,66.94,66.88,66.93,34210.0,62.1917,62.2289,62.1731,62.2196,34210.0
2021-12-28 15:00:00,66.92,66.95,66.89,66.94,23510.0,62.2103,62.2382,62.1824,62.2289,23510.0
2021-12-28 15:05:00,66.92,66.99,66.92,66.99,27680.0,62.2103,62.2754,62.2103,62.2754,27680.0
2021-12-28 15:10:00,66.98,66.99,66.9,66.97,75020.0,62.2661,62.2754,62.1917,62.2568,75020.0
2021-12-28 15:15:00,66.97,66.98,66.91,66.95,50510.0,62.2568,62.2661,62.201,62.2382,50510.0
2021-12-28 15:20:00,66.96,66.99,66.94,66.97,61970.0,62.2475,62.2754,62.2289,62.2568,61970.0
2021-12-28 15:25:00,66.97,66.99,66.95,66.98,39710.0,62.2568,62.2754,62.2382,62.2661,39710.0
2021-12-28 15:30:00,66.97,67.04,66.96,67.02,147190.0,62.2568,62.3219,62.2475,62.3033,147190.0
2021-12-28 15:35:00,67.02,67.07,66.97,67.0,141240.0,62.3033,62.3498,62.2568,62.2847,141240.0
2021-12-28 15:40:00,67.0,67.13,67.0,67.11,192580.0,62.2847,62.4056,62.2847,62.387,192580.0
2021-12-28 15:45:00,67.13,67.19,67.07,67.07,149110.0,62.4056,62.4613,62.3498,62.3498,149110.0
2021-12-28 15:50:00,67.04,67.04,66.93,66.94,191950.0,62.3219,62.3219,62.2196,62.2289,191950.0
2021-12-28 15:55:00,66.96,66.97,66.78,66.93,738590.0,62.2475,62.2568,62.0802,62.2196,738590.0
2021-12-29 09:30:00,66.98,67.64,66.93,67.5,310760.0,62.2661,62.8797,62.2196,62.7495,310760.0
2021-12-29 09:35:00,67.53,67.62,67.42,67.43,106780.0,62.7774,62.8611,62.6751,62.6844,106780.0
2021-12-29 09:40:00,67.48,67.6,67.4,67.45,38870.0,62.7309,62.8425,62.6566,62.703,38870.0
2021-12-29 09:45:00,67.45,67.51,67.3,67.51,45110.0,62.703,62.7588,62.5636,62.7588,45110.0
2021-12-29 09:50:00,67.52,67.7,67.41,67.61,97160.0,62.7681,62.9354,62.6658,62.8518,97160.0
2021-12-29 09:55:00,67.57,67.65,67.54,67.65,48640.0,62.8146,62.889,62.7867,62.889,48640.0
2021-12-29 10:00:00,67.67,67.67,67.47,67.49,77100.0,62.9075,62.9075,62.7216,62.7402,77100.0
2021-12-29 10:05:00,67.46,67.52,67.46,67.51,28430.0,62.7123,62.7681,62.7123,62.7588,28430.0
2021-12-29 10:10:00,67.5,67.54,67.07,67.13,103950.0,62.7495,62.7867,62.3498,62.4056,103950.0
2021-12-29 10:15:00,67.07,67.27,66.99,67.2,69460.0,62.3498,62.5357,62.2754,62.4706,69460.0
2021-12-29 10:20:00,67.23,67.3,67.15,67.2,128260.0,62.4985,62.5636,62.4241,62.4706,128260.0
2021-12-29 10:25:00,67.21,67.22,67.06,67.19,38530.0,62.4799,62.4892,62.3405,62.4613,38530.0
2021-12-29 10:30:00,67.1,67.21,67.09,67.21,24000.0,62.3777,62.4799,62.3684,62.4799,24000.0
2021-12-29 10:35:00,67.21,67.25,67.14,67.19,48020.0,62.4799,62.5171,62.4148,62.4613,48020.0
2021-12-29 10:40:00,67.19,67.24,67.09,67.15,94470.0,62.4613,62.5078,62.3684,62.4241,94470.0
2021-12-29 10:45:00,67.17,67.2,67.13,67.16,52640.0,62.4427,62.4706,62.4056,62.4334,52640.0
2021-12-29 10:50:00,67.13,67.2,67.12,67.2,23270.0,62.4056,62.4706,62.3963,62.4706,23270.0
2021-12-29 10:55:00,67.2,67.2,67.14,67.16,45320.0,62.4706,62.4706,62.4148,62.4334,45320.0
2021-12-29 11:00:00,67.14,67.24,67.14,67.2,98210.0,62.4148,62.5078,62.4148,62.4706,98210.0
2021-12-29 11:05:00,67.2,67.29,67.2,67.29,70500.0,62.4706,62.5543,62.4706,62.5543,70500.0
2021-12-29 11:10:00,67.28,67.28,67.21,67.21,33750.0,62.545,62.545,62.4799,62.4799,33750.0
2021-12-29 11:15:00,67.2,67.23,67.16,67.23,67720.0,62.4706,62.4985,62.4334,62.4985,67720.0
2021-12-29 11:20:00,67.25,67.27,67.2,67.21,45090.0,62.5171,62.5357,62.4706,62.4799,45090.0
2021-12-29 11:25:00,67.17,67.19,67.09,67.09,25240.0,62.4427,62.4613,62.3684,62.3684,25240.0
2021-12-29 11:30:00,67.11,67.14,67.04,67.11,45030.0,62.387,62.4148,62.3219,62.387,45030.0
2021-12-29 11:35:00,67.09,67.17,67.09,67.15,15570.0,62.3684,62.4427,62.3684,62.4241,15570.0
2021-12-29 11:40:00,67.11,67.17,67.09,67.09,18000.0,62.387,62.4427,62.3684,62.3684,18000.0
2021-12-29 11:45:00,67.12,67.15,67.12,67.15,6000.0,62.3963,62.4241,62.3963,62.4241,6000.0
2021-12-29 11:50:00,67.15,67.18,67.12,67.16,36230.0,62.4241,62.452,62.3963,62.4334,36230.0
2021-12-29 11:55:00,67.11,67.17,67.09,67.15,28030.0,62.387,62.4427,62.3684,62.4241,28030.0
2021-12-29 12:00:00,67.09,67.13,67.09,67.13,11050.0,62.3684,62.4056,62.3684,62.4056,11050.0
2021-12-29 12:05:00,67.14,67.14,67.08,67.09,7740.0,62.4148,62.4148,62.3591,62.3684,7740.0
2021-12-29 12:10:00,67.08,67.09,67.02,67.06,23190.0,62.3591,62.3684,62.3033,62.3405,23190.0
2021-12-29 12:15:00,67.09,67.1,67.07,67.1,29760.0,62.3684,62.3777,62.3498,62.3777,29760.0
2021-12-29 12:20:00,67.12,67.15,67.12,67.12,17850.0,62.3963,62.4241,62.3963,62.3963,17850.0
2021-12-29 12:25:00,67.09,67.17,67.08,67.11,49860.0,62.3684,62.4427,62.3591,62.387,49860.0
2021-12-29 12:30:00,67.1,67.1,67.03,67.05,27570.0,62.3777,62.3777,62.3126,62.3312,27570.0
2021-12-29 12:35:00,67.09,67.17,67.09,67.15,11330.0,62.3684,62.4427,62.3684,62.4241,11330.0
2021-12-29 12:40:00,67.15,67.15,67.11,67.15,20790.0,62.4241,62.4241,62.387,62.4241,20790.0
2021-12-29 12:45:00,67.15,67.16,67.05,67.11,20900.0,62.4241,62.4334,62.3312,62.387,20900.0
2021-12-29 12:50:00,67.11,67.12,67.08,67.12,29000.0,62.387,62.3963,62.3591,62.3963,29000.0
2021-12-29 12:55:00,67.12,67.12,67.1,67.12,63800.0,62.3963,62.3963,62.3777,62.3963,63800.0
2021-12-29 13:00:00,67.12,67.21,67.12,67.21,21510.0,62.3963,62.4799,62.3963,62.4799,21510.0
2021-12-29 13:05:00,67.22,67.23,67.22,67.23,14540.0,62.4892,62.4985,62.4892,62.4985,14540.0
2021-12-29 13:10:00,67.22,67.24,67.21,67.23,22250.0,62.4892,62.5078,62.4799,62.4985,22250.0
2021-12-29 13:15:00,67.24,67.25,67.21,67.22,16630.0,62.5078,62.5171,62.4799,62.4892,16630.0
2021-12-29 13:20:00,67.23,67.24,67.2,67.24,30110.0,62.4985,62.5078,62.4706,62.5078,30110.0
2021-12-29 13:25:00,67.24,67.35,67.24,67.35,75920.0,62.5078,62.6101,62.5078,62.6101,75920.0
2021-12-29 13:30:00,67.32,67.35,67.29,67.29,29420.0,62.5822,62.6101,62.5543,62.5543,29420.0
2021-12-29 13:35:00,67.33,67.33,67.23,67.23,43930.0,62.5915,62.5915,62.4985,62.4985,43930.0
2021-12-29 13:40:00,67.25,67.29,67.22,67.24,62300.0,62.5171,62.5543,62.4892,62.5078,62300.0
2021-12-29 13:45:00,67.24,67.25,67.21,67.24,34890.0,62.5078,62.5171,62.4799,62.5078,34890.0
2021-12-29 13:50:00,67.23,67.3,67.22,67.3,31130.0,62.4985,62.5636,62.4892,62.5636,31130.0
2021-12-29 13:55:00,67.27,67.32,67.27,67.32,19200.0,62.5357,62.5822,62.5357,62.5822,19200.0
2021-12-29 14:00:00,67.32,67.32,67.29,67.3,76370.0,62.5822,62.5822,62.5543,62.5636,76370.0
2021-12-29 14:05:00,67.32,67.32,67.29,67.3,65000.0,62.5822,62.5822,62.5543,62.5636,65000.0
2021-12-29 14:10:00,67.3,67.33,67.29,67.32,118950.0,62.5636,62.5915,62.5543,62.5822,118950.0
2021-12-29 14:15:00,67.32,67.32,67.3,67.32,23520.0,62.5822,62.5822,62.5636,62.5822,23520.0
2021-12-29 14:20:00,67.34,67.36,67.29,67.3,90750.0,62.6008,62.6194,62.5543,62.5636,90750.0
2021-12-29 14:25:00,67.29,67.32,67.29,67.31,24610.0,62.5543,62.5822,62.5543,62.5729,24610.0
2021-12-29 14:30:00,67.32,67.34,67.29,67.31,37550.0,62.5822,62.6008,62.5543,62.5729,37550.0
2021-12-29 14:35:00,67.33,67.36,67.33,67.36,18200.0,62.5915,62.6194,62.5915,62.6194,18200.0
2021-12-29 14:40:00,67.38,67.38,67.34,67.35,60060.0,62.638,62.638,62.6008,62.6101,60060.0
2021-12-29 14:45:00,67.38,67.38,67.33,67.36,21590.0,62.638,62.638,62.5915,62.6194,21590.0
2021-12-29 14:50:00,67.36,67.44,67.35,67.42,127860.0,62.6194,62.6937,62.6101,62.6751,127860.0
2021-12-29 14:55:00,67.43,67.43,67.41,67.41,12140.0,62.6844,62.6844,62.6658,62.6658,12140.0
2021-12-29 15:00:00,67.4,67.4,67.31,67.33,53270.0,62.6566,62.6566,62.5729,62.5915,53270.0
2021-12-29 15:05:00,67.33,67.37,67.32,67.36,12500.0,62.5915,62.6287,62.5822,62.6194,12500.0
2021-12-29 15:10:00,67.39,67.41,67.35,67.36,25340.0,62.6473,62.6658,62.6101,62.6194,25340.0
2021-12-29 15:15:00,67.36,67.43,67.36,67.43,39260.0,62.6194,62.6844,62.6194,62.6844,39260.0
2021-12-29 15:20:00,67.44,67.44,67.35,67.35,61270.0,62.6937,62.6937,62.6101,62.6101,61270.0
2021-12-29 15:25:00,67.37,67.41,67.37,67.39,29080.0,62.6287,62.6658,62.6287,62.6473,29080.0
2021-12-29 15:30:00,67.39,67.43,67.38,67.41,63760.0,62.6473,62.6844,62.638,62.6658,63760.0
2021-12-29 15:35:00,67.4,67.41,67.3,67.31,67410.0,62.6566,62.6658,62.5636,62.5729,67410.0
2021-12-29 15:40:00,67.32,67.39,67.31,67.37,124160.0,62.5822,62.6473,62.5729,62.6287,124160.0
2021-12-29 15:45:00,67.36,67.41,67.34,67.35,88720.0,62.6194,62.6658,62.6008,62.6101,88720.0
2021-12-29 15:50:00,67.39,67.45,67.33,67.35,229110.0,62.6473,62.703,62.5915,62.6101,229110.0
2021-12-29 15:55:00,67.36,67.39,67.22,67.22,554490.0,62.6194,62.6473,62.4892,62.4892,554490.0
2021-12-30 09:30:00,67.36,67.46,67.08,67.43,210350.0,62.6194,62.7123,62.3591,62.6844,210350.0
2021-12-30 09:35:00,67.46,67.57,67.35,67.4,49530.0,62.7123,62.8146,62.6101,62.6566,49530.0
2021-12-30 09:40:00,67.37,67.37,67.1,67.13,43270.0,62.6287,62.6287,62.3777,62.4056,43270.0
2021-12-30 09:45:00,67.12,67.34,67.12,67.26,60240.0,62.3963,62.6008,62.3963,62.5264,60240.0
2021-12-30 09:50:00,67.22,67.22,67.02,67.12,70250.0,62.4892,62.4892,62.3033,62.3963,70250.0
2021-12-30 09:55:00,67.05,67.1,67.05,67.08,20520.0,62.3312,62.3777,62.3312,62.3591,20520.0
2021-12-30 10:00:00,67.05,67.22,67.0,67.22,54010.0,62.3312,62.4892,62.2847,62.4892,54010.0
2021-12-30 10:05:00,67.22,67.27,67.16,67.2,57640.0,62.4892,62.5357,62.4334,62.4706,57640.0
2021-12-30 10:10:00,67.16,67.18,67.07,67.18,58840.0,62.4334,62.452,62.3498,62.452,58840.0
2021-12-30 10:15:00,67.2,67.32,67.2,67.32,26100.0,62.4706,62.5822,62.4706,62.5822,26100.0
2021-12-30 10:20:00,67.28,67.3,67.19,67.3,22320.0,62.545,62.5636,62.4613,62.5636,22320.0
2021-12-30 10:25:00,67.32,67.35,67.27,67.29,137750.0,62.5822,62.6101,62.5357,62.5543,137750.0
2021-12-30 10:30:00,67.3,67.3,67.22,67.26,48280.0,62.5636,62.5636,62.4892,62.5264,48280.0
2021-12-30 10:35:00,67.28,67.29,67.22,67.22,21750.0,62.545,62.5543,62.4892,62.4892,21750.0
2021-12-30 10:40:00,67.24,67.37,67.24,67.35,15920.0,62.5078,62.6287,62.5078,62.6101,15920.0
2021-12-30 10:45:00,67.33,67.37,67.28,67.28,20610.0,62.5915,62.6287,62.545,62.545,20610.0
2021-12-30 10:50:00,67.28,67.31,67.23,67.23,37360.0,62.545,62.5729,62.4985,62.4985,37360.0
2021-12-30 10:55:00,67.26,67.27,67.2,67.27,23190.0,62.5264,62.5357,62.4706,62.5357,23190.0
2021-12-30 11:00:00,67.22,67.25,67.17,67.23,33230.0,62.4892,62.5171,62.4427,62.4985,33230.0
2021-12-30 11:05:00,67.25,67.25,67.07,67.07,41280.0,62.5171,62.5171,62.3498,62.3498,41280.0
2021-12-30 11:10:00,67.07,67.18,67.04,67.14,85020.0,62.3498,62.452,62.3219,62.4148,85020.0
2021-12-30 11:15:00,67.11,67.11,67.0,67.02,51000.0,62.387,62.387,62.2847,62.3033,51000.0
2021-12-30 11:20:00,67.02,67.07,67.01,67.06,34460.0,62.3033,62.3498,62.294,62.3405,34460.0
2021-12-30 11:25:00,67.04,67.1,67.02,67.07,88390.0,62.3219,62.3777,62.3033,62.3498,88390.0
2021-12-30 11:30:00,67.06,67.07,66.97,66.97,64790.0,62.3405,62.3498,62.2568,62.2568,64790.0
2021-12-30 11:35:00,67.02,67.12,67.01,67.12,46650.0,62.3033,62.3963,62.294,62.3963,46650.0
2021-12-30 11:40:00,67.07,67.07,66.9,66.9,47750.0,62.3498,62.3498,62.1917,62.1917,47750.0
2021-12-30 11:45:00,66.92,66.93,66.86,66.86,77820.0,62.2103,62.2196,62.1546,62.1546,77820.0
2021-12-30 11:50:00,66.87,66.98,66.87,66.95,36780.0,62.1639,62.2661,62.1639,62.2382,36780.0
2021-12-30 11:55:00,66.93,66.95,66.91,66.92,35690.0,62.2196,62.2382,62.201,62.2103,35690.0
2021-12-30 12:00:00,66.93,67.04,66.93,67.04,29580.0,62.2196,62.3219,62.2196,62.3219,29580.0
2021-12-30 12:05:00,67.05,67.05,67.02,67.03,15960.0,62.3312,62.3312,62.3033,62.3126,15960.0
2021-12-30 12:10:00,67.02,67.02,67.01,67.01,7130.0,62.3033,62.3033,62.294,62.294,7130.0
2021-12-30 12:15:00,67.03,67.04,66.99,67.01,21840.0,62.3126,62.3219,62.2754,62.294,21840.0
2021-12-30 12:20:00,67.01,67.04,67.01,67.04,9990.0,62.294,62.3219,62.294,62.3219,9990.0
2021-12-30 12:25:00,67.08,67.15,67.03,67.15,70090.0,62.3591,62.4241,62.3126,62.4241,70090.0
2021-12-30 12:30:00,67.14,67.23,67.14,67.17,26160.0,62.4148,62.4985,62.4148,62.4427,26160.0
2021-12-30 12:35:00,67.17,67.23,67.17,67.23,3500.0,62.4427,62.4985,62.4427,62.4985,3500.0
2021-12-30 12:40:00,67.22,67.22,67.18,67.18,9600.0,62.4892,62.4892,62.452,62.452,9600.0
2021-12-30 12:45:00,67.17,67.17,67.11,67.15,16850.0,62.4427,62.4427,62.387,62.4241,16850.0
2021-12-30 12:50:00,67.15,67.17,67.12,67.12,15740.0,62.4241,62.4427,62.3963,62.3963,15740.0
2021-12-30 12:55:00,67.14,67.15,67.13,67.13,11000.0,62.4148,62.4241,62.4056,62.4056,11000.0
2021-12-30 13:00:00,67.12,67.14,67.1,67.1,19170.0,62.3963,62.4148,62.3777,62.3777,19170.0
2021-12-30 13:05:00,67.12,67.14,67.1,67.14,11000.0,62.3963,62.4148,62.3777,62.4148,11000.0
2021-12-30 13:10:00,67.11,67.11,67.06,67.09,13050.0,62.387,62.387,62.3405,62.3684,13050.0
2021-12-30 13:15:00,67.11,67.11,67.03,67.03,11810.0,62.387,62.387,62.3126,62.3126,11810.0
2021-12-30 13:20:00,67.05,67.09,67.05,67.09,12200.0,62.3312,62.3684,62.3312,62.3684,12200.0
2021-12-30 13:25:00,67.07,67.1,67.07,67.1,18330.0,62.3498,62.3777,62.3498,62.3777,18330.0
2021-12-30 13:30:00,67.09,67.15,67.07,67.14,15940.0,62.3684,62.4241,62.3498,62.4148,15940.0
2021-12-30 13:35:00,67.14,67.14,67.12,67.13,18320.0,62.4148,62.4148,62.3963,62.4056,18320.0
2021-12-30 13:40:00,67.13,67.15,67.11,67.13,27010.0,62.4056,62.4241,62.387,62.4056,27010.0
2021-12-30 13:45:00,67.14,67.17,67.14,67.15,38690.0,62.4148,62.4427,62.4148,62.4241,38690.0
2021-12-30 13:50:00,67.15,67.19,67.15,67.19,15500.0,62.4241,62.4613,62.4241,62.4613,15500.0
2021-12-30 13:55:00,67.16,67.2,67.16,67.17,29200.0,62.4334,62.4706,62.4334,62.4427,29200.0
2021-12-30 14:00:00,67.17,67.17,67.01,67.09,21500.0,62.4427,62.4427,62.294,62.3684,21500.0
2021-12-30 14:05:00,67.1,67.17,67.09,67.16,34400.0,62.3777,62.4427,62.3684,62.4334,34400.0
2021-12-30 14:10:00,67.17,67.18,67.17,67.17,7000.0,62.4427,62.452,62.4427,62.4427,7000.0
2021-12-30 14:15:00,67.15,67.18,67.15,67.15,11600.0,62.4241,62.452,62.4241,62.4241,11600.0
2021-12-30 14:20:00,67.15,67.16,67.11,67.11,8000.0,62.4241,62.4334,62.387,62.387,8000.0
2021-12-30 14:25:00,67.13,67.18,67.11,67.18,19080.0,62.4056,62.452,62.387,62.452,19080.0
2021-12-30 14:30:00,67.15,67.17,67.11,67.11,66980.0,62.4241,62.4427,62.387,62.387,66980.0
2021-12-30 14:35:00,67.16,67.2,67.12,67.2,27850.0,62.4334,62.4706,62.3963,62.4706,27850.0
2021-12-30 14:40:00,67.19,67.22,67.15,67.19,35190.0,62.4613,62.4892,62.4241,62.4613,35190.0
2021-12-30 14:45:00,67.18,67.19,67.14,67.14,26060.0,62.452,62.4613,62.4148,62.4148,26060.0
2021-12-30 14:50:00,67.15,67.16,67.12,67.12,28000.0,62.4241,62.4334,62.3963,62.3963,28000.0
2021-12-30 14:55:00,67.11,67.15,67.11,67.15,21390.0,62.387,62.4241,62.387,62.4241,21390.0
2021-12-30 15:00:00,67.13,67.16,67.09,67.12,29690.0,62.4056,62.4334,62.3684,62.3963,29690.0
2021-12-30 15:05:00,67.1,67.1,67.04,67.05,62260.0,62.3777,62.3777,62.3219,62.3312,62260.0
2021-12-30 15:10:00,67.05,67.07,67.02,67.06,48940.0,62.3312,62.3498,62.3033,62.3405,48940.0
2021-12-30 15:15:00,67.07,67.08,67.05,67.05,44940.0,62.3498,62.3591,62.3312,62.3312,44940.0
2021-12-30 15:20:00,67.05,67.07,67.01,67.02,31000.0,62.3312,62.3498,62.294,62.3033,31000.0
2021-12-30 15:25:00,67.0,67.0,66.89,66.9,71040.0,62.2847,62.2847,62.1824,62.1917,71040.0
2021-12-30 15:30:00,66.9,66.94,66.88,66.88,82900.0,62.1917,62.2289,62.1731,62.1731,82900.0
2021-12-30 15:35:00,66.89,66.94,66.86,66.9,128140.0,62.1824,62.2289,62.1546,62.1917,128140.0
2021-12-30 15:40:00,66.89,66.9,66.76,66.79,278940.0,62.1824,62.1917,62.0616,62.0895,278940.0
2021-12-30 15:45:00,66.79,66.83,66.73,66.78,142550.0,62.0895,62.1267,62.0337,62.0802,142550.0
2021-12-30 15:50:00,66.73,66.75,66.53,66.6,280670.0,62.0337,62.0523,61.8478,61.9129,280670.0
2021-12-30 15:55:00,66.59,66.62,66.38,66.56,1023730.0,61.9036,61.9314,61.7083,61.8757,1023730.0
2021-12-31 09:30:00,66.7,67.03,66.65,66.95,211360.0,62.0058,62.3126,61.9593,62.2382,211360.0
2021-12-31 09:35:00,66.9,67.13,66.9,67.13,27590.0,62.1917,62.4056,62.1917,62.4056,27590.0
2021-12-31 09:40:00,67.1,67.12,67.0,67.0,23250.0,62.3777,62.3963,62.2847,62.2847,23250.0
2021-12-31 09:45:00,66.95,67.07,66.75,66.85,56690.0,62.2382,62.3498,62.0523,62.1453,56690.0
2021-12-31 09:50:00,66.85,66.87,66.74,66.84,36940.0,62.1453,62.1639,62.043,62.136,36940.0
2021-12-31 09:55:00,66.88,66.97,66.79,66.8,30100.0,62.1731,62.2568,62.0895,62.0988,30100.0
2021-12-31 10:00:00,66.81,66.81,66.61,66.65,28460.0,62.1081,62.1081,61.9221,61.9593,28460.0
2021-12-31 10:05:00,66.67,66.87,66.65,66.8,88930.0,61.9779,62.1639,61.9593,62.0988,88930.0
2021-12-31 10:10:00,66.8,66.84,66.79,66.79,20130.0,62.0988,62.136,62.0895,62.0895,20130.0
2021-12-31 10:15:00,66.78,66.88,66.76,66.83,52670.0,62.0802,62.1731,62.0616,62.1267,52670.0
2021-12-31 10:20:00,66.81,66.81,66.62,66.7,91690.0,62.1081,62.1081,61.9314,62.0058,91690.0
2021-12-31 10:25:00,66.66,66.74,66.66,66.68,51000.0,61.9686,62.043,61.9686,61.9872,51000.0
2021-12-31 10:30:00,66.66,66.66,66.52,66.52,53740.0,61.9686,61.9686,61.8385,61.8385,53740.0
2021-12-31 10:35:00,66.5,66.55,66.4,66.5,80110.0,61.8199,61.8664,61.7269,61.8199,80110.0
2021-12-31 10:40:00,66.51,66.58,66.49,66.56,20770.0,61.8292,61.8943,61.8106,61.8757,20770.0
2021-12-31 10:45:00,66.6,66.62,66.52,66.54,24850.0,61.9129,61.9314,61.8385,61.8571,24850.0
2021-12-31 10:50:00,66.56,66.56,66.49,66.49,35130.0,61.8757,61.8757,61.8106,61.8106,35130.0
2021-12-31 10:55:00,66.47,66.54,66.45,66.52,63720.0,61.792,61.8571,61.7734,61.8385,63720.0
2021-12-31 11:00:00,66.51,66.51,66.4,66.46,93460.0,61.8292,61.8292,61.7269,61.7827,93460.0
2021-12-31 11:05:00,66.47,66.53,66.45,66.5,24350.0,61.792,61.8478,61.7734,61.8199,24350.0
2021-12-31 11:10:00,66.48,66.49,66.4,66.41,71770.0,61.8013,61.8106,61.7269,61.7362,71770.0
2021-12-31 11:15:00,66.41,66.51,66.37,66.51,66000.0,61.7362,61.8292,61.699,61.8292,66000.0
2021-12-31 11:20:00,66.51,66.53,66.44,66.46,80770.0,61.8292,61.8478,61.7641,61.7827,80770.0
2021-12-31 11:25:00,66.45,66.54,66.41,66.41,60250.0,61.7734,61.8571,61.7362,61.7362,60250.0
2021-12-31 11:30:00,66.4,66.51,66.33,66.51,171780.0,61.7269,61.8292,61.6619,61.8292,171780.0
2021-12-31 11:35:00,66.5,66.52,66.48,66.52,83590.0,61.8199,61.8385,61.8013,61.8385,83590.0
2021-12-31 11:40:00,66.52,66.55,66.5,66.51,25220.0,61.8385,61.8664,61.8199,61.8292,25220.0
2021-12-31 11:45:00,66.51,66.55,66.47,66.47,58240.0,61.8292,61.8664,61.792,61.792,58240.0
2021-12-31 11:50:00,66.48,66.5,66.42,66.44,117500.0,61.8013,61.8199,61.7455,61.7641,117500.0
2021-12-31 11:55:00,66.49,66.5,66.42,66.45,49040.0,61.8106,61.8199,61.7455,61.7734,49040.0
2021-12-31 12:00:00,66.45,66.53,66.41,66.51,157190.0,61.7734,61.8478,61.7362,61.8292,157190.0
2021-12-31 12:05:00,66.5,66.52,66.48,66.51,16050.0,61.8199,61.8385,61.8013,61.8292,16050.0
2021-12-31 12:10:00,66.49,66.51,66.43,66.46,30150.0,61.8106,61.8292,61.7548,61.7827,30150.0
2021-12-31 12:15:00,66.46,66.47,66.4,66.4,43660.0,61.7827,61.792,61.7269,61.7269,43660.0
2021-12-31 12:20:00,66.41,66.45,66.38,66.44,40040.0,61.7362,61.7734,61.7083,61.7641,40040.0
2021-12-31 12:25:00,66.45,66.52,66.45,66.48,43030.0,61.7734,61.8385,61.7734,61.8013,43030.0
2021-12-31 12:30:00,66.48,66.5,66.45,66.48,16670.0,61.8013,61.8199,61.7734,61.8013,16670.0
2021-12-31 12:35:00,66.48,66.53,66.47,66.51,119280.0,61.8013,61.8478,61.792,61.8292,119280.0
2021-12-31 12:40:00,66.48,66.5,66.48,66.5,11550.0,61.8013,61.8199,61.8013,61.8199,11550.0
2021-12-31 12:45:00,66.5,66.52,66.41,66.41,37430.0,61.8199,61.8385,61.7362,61.7362,37430.0
2021-12-31 12:50:00,66.4,66.5,66.4,66.48,25890.0,61.7269,61.8199,61.7269,61.8013,25890.0
2021-12-31 12:55:00,66.47,66.58,66.45,66.52,35650.0,61.792,61.8943,61.7734,61.8385,35650.0
2021-12-31 13:00:00,66.51,66.55,66.49,66.51,45360.0,61.8292,61.8664,61.8106,61.8292,45360.0
2021-12-31 13:05:00,66.49,66.51,66.46,66.48,28200.0,61.8106,61.8292,61.7827,61.8013,28200.0
2021-12-31 13:10:00,66.45,66.49,66.44,66.46,14710.0,61.7734,61.8106,61.7641,61.7827,14710.0
2021-12-31 13:15:00,66.45,66.47,66.42,66.45,14560.0,61.7734,61.792,61.7455,61.7734,14560.0
2021-12-31 13:20:00,66.44,66.49,66.44,66.48,18500.0,61.7641,61.8106,61.7641,61.8013,18500.0
2021-12-31 13:25:00,66.49,66.52,66.46,66.51,31220.0,61.8106,61.8385,61.7827,61.8292,31220.0
2021-12-31 13:30:00,66.5,66.51,66.46,66.5,25250.0,61.8199,61.8292,61.7827,61.8199,25250.0
2021-12-31 13:35:00,66.5,66.51,66.45,66.46,19760.0,61.8199,61.8292,61.7734,61.7827,19760.0
2021-12-31 13:40:00,66.45,66.45,66.39,66.39,36030.0,61.7734,61.7734,61.7176,61.7176,36030.0
2021-12-31 13:45:00,66.38,66.48,66.38,66.48,63860.0,61.7083,61.8013,61.7083,61.8013,63860.0
2021-12-31 13:50:00,66.48,66.53,66.47,66.53,30500.0,61.8013,61.8478,61.792,61.8478,30500.0
2021-12-31 13:55:00,66.5,66.55,66.5,66.53,26820.0,61.8199,61.8664,61.8199,61.8478,26820.0
2021-12-31 14:00:00,66.54,66.55,66.52,66.55,15700.0,61.8571,61.8664,61.8385,61.8664,15700.0
2021-12-31 14:05:00,66.53,66.57,66.53,66.54,22540.0,61.8478,61.885,61.8478,61.8571,22540.0
2021-12-31 14:10:00,66.51,66.55,66.51,66.55,22500.0,61.8292,61.8664,61.8292,61.8664,22500.0
2021-12-31 14:15:00,66.55,66.55,66.48,66.49,23090.0,61.8664,61.8664,61.8013,61.8106,23090.0
2021-12-31 14:20:00,66.5,66.53,66.5,66.51,11560.0,61.8199,61.8478,61.8199,61.8292,11560.0
2021-12-31 14:25:00,66.5,66.5,66.48,66.5,10100.0,61.8199,61.8199,61.8013,61.8199,10100.0
2021-12-31 14:30:00,66.51,66.55,66.51,66.52,17480.0,61.8292,61.8664,61.8292,61.8385,17480.0
2021-12-31 14:35:00,66.52,66.59,66.51,66.59,21640.0,61.8385,61.9036,61.8292,61.9036,21640.0
2021-12-31 14:40:00,66.59,66.59,66.57,66.57,11050.0,61.9036,61.9036,61.885,61.885,11050.0
2021-12-31 14:45:00,66.58,66.58,66.58,66.58,3000.0,61.8943,61.8943,61.8943,61.8943,3000.0
2021-12-31 14:50:00,66.55,66.56,66.52,66.56,56420.0,61.8664,61.8757,61.8385,61.8757,56420.0
2021-12-31 14:55:00,66.55,66.58,66.5,66.55,20560.0,61.8664,61.8943,61.8199,61.8664,20560.0
2021-12-31 15:00:00,66.55,66.66,66.55,66.61,48650.0,61.8664,61.9686,61.8664,61.9221,48650.0
2021-12-31 15:05:00,66.61,66.61,66.54,66.56,58640.0,61.9221,61.9221,61.8571,61.8757,58640.0
2021-12-31 15:10:00,66.55,66.57,66.54,66.55,24020.0,61.8664,61.885,61.8571,61.8664,24020.0
2021-12-31 15:15:00,66.54,66.56,66.51,66.54,41440.0,61.8571,61.8757,61.8292,61.8571,41440.0
2021-12-31 15:20:00,66.56,66.57,66.51,66.57,24970.0,61.8757,61.885,61.8292,61.885,24970.0
2021-12-31 15:25:00,66.57,66.68,66.57,66.67,36920.0,61.885,61.9872,61.885,61.9779,36920.0
2021-12-31 15:30:00,66.69,66.69,66.61,66.61,18970.0,61.9965,61.9965,61.9221,61.9221,18970.0
2021-12-31 15:35:00,66.61,66.64,66.57,66.62,38740.0,61.9221,61.95,61.885,61.9314,38740.0
2021-12-31 15:40:00,66.62,66.71,66.62,66.69,43540.0,61.9314,62.0151,61.9314,61.9965,43540.0
2021-12-31 15:45:00,66.68,66.75,66.65,66.68,92150.0,61.9872,62.0523,61.9593,61.9872,92150.0
2021-12-31 15:50:00,66.65,66.68,66.37,66.4,168050.0,61.9593,61.9872,61.699,61.7269,168050.0
2021-12-31 15:55:00,66.41,66.56,66.41,66.55,544450.0,61.7362,61.8757,61.7362,61.8664,544450.0
2022-01-03 09:30:00,66.58,67.17,66.57,67.11,430570.0,61.8943,62.4427,61.885,62.387,430570.0
2022-01-03 09:35:00,67.06,67.17,66.91,66.92,196140.0,62.3405,62.4427,62.201,62.2103,196140.0
2022-01-03 09:40:00,66.9,66.93,66.63,66.71,197770.0,62.1917,62.2196,61.9407,62.0151,197770.0
2022-01-03 09:45:00,66.71,66.77,66.4,66.52,247830.0,62.0151,62.0709,61.7269,61.8385,247830.0
2022-01-03 09:50:00,66.52,66.53,66.21,66.35,90140.0,61.8385,61.8478,61.5503,61.6804,90140.0
2022-01-03 09:55:00,66.35,66.54,66.3,66.44,96270.0,61.6804,61.8571,61.634,61.7641,96270.0
2022-01-03 10:00:00,66.44,66.68,66.44,66.61,106380.0,61.7641,61.9872,61.7641,61.9221,106380.0
2022-01-03 10:05:00,66.66,66.76,66.56,66.66,121310.0,61.9686,62.0616,61.8757,61.9686,121310.0
2022-01-03 10:10:00,66.7,66.84,66.64,66.81,87380.0,62.0058,62.136,61.95,62.1081,87380.0
2022-01-03 10:15:00,66.8,66.86,66.74,66.82,32750.0,62.0988,62.1546,62.043,62.1174,32750.0
2022-01-03 10:20:00,66.82,66.82,66.6,66.69,115380.0,62.1174,62.1174,61.9129,61.9965,115380.0
2022-01-03 10:25:00,66.75,66.94,66.72,66.89,136810.0,62.0523,62.2289,62.0244,62.1824,136810.0
2022-01-03 10:30:00,66.83,66.89,66.68,66.78,62310.0,62.1267,62.1824,61.9872,62.0802,62310.0
2022-01-03 10:35:00,66.77,66.77,66.64,66.68,78140.0,62.0709,62.0709,61.95,61.9872,78140.0
2022-01-03 10:40:00,66.62,66.86,66.53,66.8,39370.0,61.9314,62.1546,61.8478,62.0988,39370.0
2022-01-03 10:45:00,66.78,66.92,66.72,66.75,55190.0,62.0802,62.2103,62.0244,62.0523,55190.0
2022-01-03 10:50:00,66.8,66.84,66.76,66.84,56110.0,62.0988,62.136,62.0616,62.136,56110.0
2022-01-03 10:55:00,66.81,66.81,66.59,66.67,46620.0,62.1081,62.1081,61.9036,61.9779,46620.0
2022-01-03 11:00:00,66.69,66.74,66.51,66.58,60930.0,61.9965,62.043,61.8292,61.8943,60930.0
2022-01-03 11:05:00,66.54,66.64,66.49,66.49,57350.0,61.8571,61.95,61.8106,61.8106,57350.0
2022-01-03 11:10:00,66.48,66.48,66.37,66.4,77210.0,61.8013,61.8013,61.699,61.7269,77210.0
2022-01-03 11:15:00,66.45,66.51,66.4,66.51,52170.0,61.7734,61.8292,61.7269,61.8292,52170.0
2022-01-03 11:20:00,66.53,66.55,66.45,66.48,54970.0,61.8478,61.8664,61.7734,61.8013,54970.0
2022-01-03 11:25:00,66.44,66.5,66.42,66.43,27980.0,61.7641,61.8199,61.7455,61.7548,27980.0
2022-01-03 11:30:00,66.44,66.44,66.39,66.42,27930.0,61.7641,61.7641,61.7176,61.7455,27930.0
2022-01-03 11:35:00,66.41,66.41,66.28,66.28,42420.0,61.7362,61.7362,61.6154,61.6154,42420.0
2022-01-03 11:40:00,66.29,66.41,66.26,66.39,21770.0,61.6247,61.7362,61.5968,61.7176,21770.0
2022-01-03 11:45:00,66.4,66.48,66.36,66.38,46190.0,61.7269,61.8013,61.6897,61.7083,46190.0
2022-01-03 11:50:00,66.38,66.45,66.31,66.38,87050.0,61.7083,61.7734,61.6433,61.7083,87050.0
2022-01-03 11:55:00,66.38,66.38,66.25,66.33,41980.0,61.7083,61.7083,61.5875,61.6619,41980.0
2022-01-03 12:00:00,66.34,66.34,66.14,66.3,67580.0,61.6712,61.6712,61.4852,61.634,67580.0
2022-01-03 12:05:00,66.28,66.28,66.12,66.23,83860.0,61.6154,61.6154,61.4666,61.5689,83860.0
2022-01-03 12:10:00,66.23,66.3,66.19,66.29,46720.0,61.5689,61.634,61.5317,61.6247,46720.0
2022-01-03 12:15:00,66.32,66.4,66.3,66.4,54060.0,61.6526,61.7269,61.634,61.7269,54060.0
2022-01-03 12:20:00,66.41,66.47,66.41,66.43,47460.0,61.7362,61.792,61.7362,61.7548,47460.0
2022-01-03 12:25:00,66.45,66.48,66.35,66.39,48500.0,61.7734,61.8013,61.6804,61.7176,48500.0
2022-01-03 12:30:00,66.38,66.47,66.38,66.46,44630.0,61.7083,61.792,61.7083,61.7827,44630.0
2022-01-03 12:35:00,66.44,66.45,66.41,66.43,96660.0,61.7641,61.7734,61.7362,61.7548,96660.0
2022-01-03 12:40:00,66.44,66.44,66.32,66.34,81990.0,61.7641,61.7641,61.6526,61.6712,81990.0
2022-01-03 12:45:00,66.34,66.41,66.33,66.35,76170.0,61.6712,61.7362,61.6619,61.6804,76170.0
2022-01-03 12:50:00,66.36,66.38,66.32,66.37,60960.0,61.6897,61.7083,61.6526,61.699,60960.0
2022-01-03 12:55:00,66.38,66.42,66.38,66.39,12530.0,61.7083,61.7455,61.7083,61.7176,12530.0
2022-01-03 13:00:00,66.4,66.4,66.3,66.33,67010.0,61.7269,61.7269,61.634,61.6619,67010.0
2022-01-03 13:05:00,66.36,66.36,66.29,66.32,43460.0,61.6897,61.6897,61.6247,61.6526,43460.0
2022-01-03 13:10:00,66.3,66.4,66.26,66.39,66010.0,61.634,61.7269,61.5968,61.7176,66010.0
2022-01-03 13:15:00,66.42,66.42,66.34,66.35,27260.0,61.7455,61.7455,61.6712,61.6804,27260.0
2022-01-03 13:20:00,66.33,66.35,66.32,66.33,16510.0,61.6619,61.6804,61.6526,61.6619,16510.0
2022-01-03 13:25:00,66.34,66.34,66.25,66.3,70020.0,61.6712,61.6712,61.5875,61.634,70020.0
2022-01-03 13:30:00,66.33,66.35,66.31,66.31,34540.0,61.6619,61.6804,61.6433,61.6433,34540.0
2022-01-03 13:35:00,66.33,66.33,66.28,66.3,174300.0,61.6619,61.6619,61.6154,61.634,174300.0
2022-01-03 13:40:00,66.28,66.4,66.26,66.34,225520.0,61.6154,61.7269,61.5968,61.6712,225520.0
2022-01-03 13:45:00,66.33,66.39,66.29,66.33,227910.0,61.6619,61.7176,61.6247,61.6619,227910.0
2022-01-03 13:50:00,66.35,66.39,66.29,66.3,225040.0,61.6804,61.7176,61.6247,61.634,225040.0
2022-01-03 13:55:00,66.31,66.36,66.3,66.31,281070.0,61.6433,61.6897,61.634,61.6433,281070.0
2022-01-03 14:00:00,66.27,66.35,66.25,66.27,145080.0,61.6061,61.6804,61.5875,61.6061,145080.0
2022-01-03 14:05:00,66.27,66.36,66.23,66.32,79120.0,61.6061,61.6897,61.5689,61.6526,79120.0
2022-01-03 14:10:00,66.31,66.33,66.28,66.31,132000.0,61.6433,61.6619,61.6154,61.6433,132000.0
2022-01-03 14:15:00,66.3,66.32,66.29,66.3,139750.0,61.634,61.6526,61.6247,61.634,139750.0
2022-01-03 14:20:00,66.3,66.31,66.27,66.3,69230.0,61.634,61.6433,61.6061,61.634,69230.0
2022-01-03 14:25:00,66.3,66.32,66.28,66.3,142540.0,61.634,61.6526,61.6154,61.634,142540.0
2022-01-03 14:30:00,66.3,66.33,66.28,66.3,95000.0,61.634,61.6619,61.6154,61.634,95000.0
2022-01-03 14:35:00,66.3,66.32,66.28,66.31,97800.0,61.634,61.6526,61.6154,61.6433,97800.0
2022-01-03 14:40:00,66.33,66.39,66.29,66.38,385850.0,61.6619,61.7176,61.6247,61.7083,385850.0
2022-01-03 14:45:00,66.38,66.5,66.31,66.5,279930.0,61.7083,61.8199,61.6433,61.8199,279930.0
2022-01-03 14:50:00,66.47,66.6,66.47,66.55,151650.0,61.792,61.9129,61.792,61.8664,151650.0
2022-01-03 14:55:00,66.56,66.56,66.46,66.46,114000.0,61.8757,61.8757,61.7827,61.7827,114000.0
2022-01-03 15:00:00,66.47,66.5,66.37,66.39,204290.0,61.792,61.8199,61.699,61.7176,204290.0
2022-01-03 15:05:00,66.37,66.42,66.34,66.37,383090.0,61.699,61.7455,61.6712,61.699,383090.0
2022-01-03 15:10:00,66.37,66.43,66.36,66.38,196390.0,61.699,61.7548,61.6897,61.7083,196390.0
2022-01-03 15:15:00,66.39,66.47,66.39,66.47,114230.0,61.7176,61.792,61.7176,61.792,114230.0
2022-01-03 15:20:00,66.47,66.49,66.4,66.4,71040.0,61.792,61.8106,61.7269,61.7269,71040.0
2022-01-03 15:25:00,66.41,66.44,66.37,66.39,53610.0,61.7362,61.7641,61.699,61.7176,53610.0
2022-01-03 15:30:00,66.39,66.49,66.38,66.48,105330.0,61.7176,61.8106,61.7083,61.8013,105330.0
2022-01-03 15:35:00,66.49,66.49,66.38,66.39,128590.0,61.8106,61.8106,61.7083,61.7176,128590.0
2022-01-03 15:40:00,66.39,66.39,66.26,66.34,122230.0,61.7176,61.7176,61.5968,61.6712,122230.0
2022-01-03 15:45:00,66.33,66.36,66.27,66.34,396500.0,61.6619,61.6897,61.6061,61.6712,396500.0
2022-01-03 15:50:00,66.33,66.39,66.23,66.33,474690.0,61.6619,61.7176,61.5689,61.6619,474690.0
2022-01-03 15:55:00,66.35,66.37,66.17,66.33,1765330.0,61.6804,61.699,61.5131,61.6619,1765330.0
2022-01-04 09:30:00,66.44,66.55,66.29,66.55,290930.0,61.7641,61.8664,61.6247,61.8664,290930.0
2022-01-04 09:35:00,66.55,66.73,66.45,66.62,168870.0,61.8664,62.0337,61.7734,61.9314,168870.0
2022-01-04 09:40:00,66.58,66.58,66.31,66.44,82880.0,61.8943,61.8943,61.6433,61.7641,82880.0
2022-01-04 09:45:00,66.53,66.67,66.47,66.65,36990.0,61.8478,61.9779,61.792,61.9593,36990.0
2022-01-04 09:50:00,66.57,66.69,66.42,66.61,104410.0,61.885,61.9965,61.7455,61.9221,104410.0
2022-01-04 09:55:00,66.55,66.7,66.53,66.69,146140.0,61.8664,62.0058,61.8478,61.9965,146140.0
2022-01-04 10:00:00,66.74,66.74,66.33,66.45,146480.0,62.043,62.043,61.6619,61.7734,146480.0
2022-01-04 10:05:00,66.45,66.63,66.38,66.63,93340.0,61.7734,61.9407,61.7083,61.9407,93340.0
2022-01-04 10:10:00,66.58,66.71,66.52,66.68,276170.0,61.8943,62.0151,61.8385,61.9872,276170.0
2022-01-04 10:15:00,66.7,66.85,66.6,66.65,155660.0,62.0058,62.1453,61.9129,61.9593,155660.0
2022-01-04 10:20:00,66.67,66.67,66.5,66.53,53100.0,61.9779,61.9779,61.8199,61.8478,53100.0
2022-01-04 10:25:00,66.56,66.7,66.45,66.66,146260.0,61.8757,62.0058,61.7734,61.9686,146260.0
2022-01-04 10:30:00,66.66,66.66,66.44,66.5,100510.0,61.9686,61.9686,61.7641,61.8199,100510.0
2022-01-04 10:35:00,66.5,66.54,66.23,66.31,201630.0,61.8199,61.8571,61.5689,61.6433,201630.0
2022-01-04 10:40:00,66.31,66.57,66.26,66.39,192810.0,61.6433,61.885,61.5968,61.7176,192810.0
2022-01-04 10:45:00,66.38,66.39,66.26,66.26,66340.0,61.7083,61.7176,61.5968,61.5968,66340.0
2022-01-04 10:50:00,66.26,66.28,66.03,66.04,95770.0,61.5968,61.6154,61.383,61.3923,95770.0
2022-01-04 10:55:00,66.0,66.02,65.82,65.95,115150.0,61.3551,61.3737,61.1877,61.3086,115150.0
2022-01-04 11:00:00,65.92,65.92,65.73,65.83,133270.0,61.2807,61.2807,61.1041,61.197,133270.0
2022-01-04 11:05:00,65.84,65.93,65.83,65.9,70490.0,61.2063,61.29,61.197,61.2621,70490.0
2022-01-04 11:10:00,65.91,66.0,65.8,66.0,62290.0,61.2714,61.3551,61.1692,61.3551,62290.0
2022-01-04 11:15:00,65.99,65.99,65.84,65.89,55550.0,61.3458,61.3458,61.2063,61.2528,55550.0
2022-01-04 11:20:00,65.88,65.9,65.72,65.89,118940.0,61.2435,61.2621,61.0948,61.2528,118940.0
2022-01-04 11:25:00,65.88,65.98,65.8,65.98,176180.0,61.2435,61.3365,61.1692,61.3365,176180.0
2022-01-04 11:30:00,65.96,66.17,65.95,66.16,117010.0,61.3179,61.5131,61.3086,61.5038,117010.0
2022-01-04 11:35:00,66.16,66.28,66.13,66.28,170620.0,61.5038,61.6154,61.4759,61.6154,170620.0
2022-01-04 11:40:00,66.28,66.29,66.17,66.29,50310.0,61.6154,61.6247,61.5131,61.6247,50310.0
2022-01-04 11:45:00,66.28,66.28,66.17,66.18,36070.0,61.6154,61.6154,61.5131,61.5224,36070.0
2022-01-04 11:50:00,66.16,66.19,66.09,66.19,61500.0,61.5038,61.5317,61.4387,61.5317,61500.0
2022-01-04 11:55:00,66.21,66.25,66.05,66.07,43180.0,61.5503,61.5875,61.4016,61.4202,43180.0
2022-01-04 12:00:00,66.04,66.07,65.87,65.91,50100.0,61.3923,61.4202,61.2342,61.2714,50100.0
2022-01-04 12:05:00,65.93,66.0,65.87,65.95,39830.0,61.29,61.3551,61.2342,61.3086,39830.0
2022-01-04 12:10:00,65.96,66.34,65.96,66.34,98800.0,61.3179,61.6712,61.3179,61.6712,98800.0
2022-01-04 12:15:00,66.35,66.46,66.34,66.37,76930.0,61.6804,61.7827,61.6712,61.699,76930.0
2022-01-04 12:20:00,66.33,66.44,66.33,66.41,79830.0,61.6619,61.7641,61.6619,61.7362,79830.0
2022-01-04 12:25:00,66.4,66.45,66.39,66.43,45500.0,61.7269,61.7734,61.7176,61.7548,45500.0
2022-01-04 12:30:00,66.43,66.57,66.39,66.51,184080.0,61.7548,61.885,61.7176,61.8292,184080.0
2022-01-04 12:35:00,66.52,66.64,66.5,66.64,132370.0,61.8385,61.95,61.8199,61.95,132370.0
2022-01-04 12:40:00,66.62,66.64,66.57,66.6,208240.0,61.9314,61.95,61.885,61.9129,208240.0
2022-01-04 12:45:00,66.61,66.73,66.58,66.62,150060.0,61.9221,62.0337,61.8943,61.9314,150060.0
2022-01-04 12:50:00,66.62,66.69,66.62,66.67,101300.0,61.9314,61.9965,61.9314,61.9779,101300.0
2022-01-04 12:55:00,66.7,66.78,66.65,66.67,133070.0,62.0058,62.0802,61.9593,61.9779,133070.0
2022-01-04 13:00:00,66.67,66.78,66.67,66.72,70010.0,61.9779,62.0802,61.9779,62.0244,70010.0
2022-01-04 13:05:00,66.71,66.86,66.71,66.86,61650.0,62.0151,62.1546,62.0151,62.1546,61650.0
2022-01-04 13:10:00,66.87,66.87,66.73,66.74,84680.0,62.1639,62.1639,62.0337,62.043,84680.0
2022-01-04 13:15:00,66.73,66.75,66.61,66.64,233400.0,62.0337,62.0523,61.9221,61.95,233400.0
2022-01-04 13:20:00,66.62,66.72,66.62,66.69,121140.0,61.9314,62.0244,61.9314,61.9965,121140.0
2022-01-04 13:25:00,66.7,66.8,66.67,66.78,72520.0,62.0058,62.0988,61.9779,62.0802,72520.0
2022-01-04 13:30:00,66.8,66.83,66.68,66.76,57070.0,62.0988,62.1267,61.9872,62.0616,57070.0
2022-01-04 13:35:00,66.76,66.85,66.72,66.84,66450.0,62.0616,62.1453,62.0244,62.136,66450.0
2022-01-04 13:40:00,66.82,66.86,66.77,66.8,60670.0,62.1174,62.1546,62.0709,62.0988,60670.0
2022-01-04 13:45:00,66.8,66.87,66.79,66.8,68330.0,62.0988,62.1639,62.0895,62.0988,68330.0
2022-01-04 13:50:00,66.81,66.83,66.72,66.79,75890.0,62.1081,62.1267,62.0244,62.0895,75890.0
2022-01-04 13:55:00,66.77,66.78,66.63,66.67,92020.0,62.0709,62.0802,61.9407,61.9779,92020.0
2022-01-04 14:00:00,66.67,66.7,66.62,66.7,24560.0,61.9779,62.0058,61.9314,62.0058,24560.0
2022-01-04 14:05:00,66.66,66.7,66.64,66.64,43790.0,61.9686,62.0058,61.95,61.95,43790.0
2022-01-04 14:10:00,66.67,66.75,66.64,66.75,55740.0,61.9779,62.0523,61.95,62.0523,55740.0
2022-01-04 14:15:00,66.74,66.8,66.66,66.72,35050.0,62.043,62.0988,61.9686,62.0244,35050.0
2022-01-04 14:20:00,66.7,66.81,66.69,66.81,71020.0,62.0058,62.1081,61.9965,62.1081,71020.0
2022-01-04 14:25:00,66.83,66.84,66.71,66.74,82170.0,62.1267,62.136,62.0151,62.043,82170.0
2022-01-04 14:30:00,66.74,66.99,66.72,66.85,209340.0,62.043,62.2754,62.0244,62.1453,209340.0
2022-01-04 14:35:00,66.84,66.93,66.8,66.87,73410.0,62.136,62.2196,62.0988,62.1639,73410.0
2022-01-04 14:40:00,66.87,67.01,66.86,67.0,74820.0,62.1639,62.294,62.1546,62.2847,74820.0
2022-01-04 14:45:00,66.99,66.99,66.91,66.98,51980.0,62.2754,62.2754,62.201,62.2661,51980.0
2022-01-04 14:50:00,67.0,67.04,66.95,67.02,60330.0,62.2847,62.3219,62.2382,62.3033,60330.0
2022-01-04 14:55:00,67.04,67.04,66.93,66.96,32000.0,62.3219,62.3219,62.2196,62.2475,32000.0
2022-01-04 15:00:00,66.98,67.06,66.98,67.02,141790.0,62.2661,62.3405,62.2661,62.3033,141790.0
2022-01-04 15:05:00,67.0,67.06,66.97,66.97,51910.0,62.2847,62.3405,62.2568,62.2568,51910.0
2022-01-04 15:10:00,67.02,67.05,66.99,67.01,71510.0,62.3033,62.3312,62.2754,62.294,71510.0
2022-01-04 15:15:00,67.01,67.05,66.98,66.99,69370.0,62.294,62.3312,62.2661,62.2754,69370.0
2022-01-04 15:20:00,66.99,67.08,66.99,66.99,96310.0,62.2754,62.3591,62.2754,62.2754,96310.0
2022-01-04 15:25:00,66.98,67.02,66.97,67.01,106300.0,62.2661,62.3033,62.2568,62.294,106300.0
2022-01-04 15:30:00,67.0,67.08,66.86,67.04,237660.0,62.2847,62.3591,62.1546,62.3219,237660.0
2022-01-04 15:35:00,67.02,67.05,66.92,67.01,128630.0,62.3033,62.3312,62.2103,62.294,128630.0
2022-01-04 15:40:00,67.02,67.06,66.96,67.04,94510.0,62.3033,62.3405,62.2475,62.3219,94510.0
2022-01-04 15:45:00,67.05,67.11,66.96,67.1,309780.0,62.3312,62.387,62.2475,62.3777,309780.0
2022-01-04 15:50:00,67.08,67.22,67.03,67.12,324890.0,62.3591,62.4892,62.3126,62.3963,324890.0
2022-01-04 15:55:00,67.15,67.2,67.05,67.08,617260.0,62.4241,62.4706,62.3312,62.3591,617260.0
2022-01-05 09:30:00,67.12,67.12,66.07,66.5,361250.0,62.3963,62.3963,61.4202,61.8199,361250.0
2022-01-05 09:35:00,66.3,66.35,65.88,66.02,346130.0,61.634,61.6804,61.2435,61.3737,346130.0
2022-01-05 09:40:00,66.01,66.21,65.82,65.9,223780.0,61.3644,61.5503,61.1877,61.2621,223780.0
2022-01-05 09:45:00,65.92,66.01,65.75,65.92,315120.0,61.2807,61.3644,61.1227,61.2807,315120.0
2022-01-05 09:50:00,65.9,65.94,65.7,65.84,377020.0,61.2621,61.2993,61.0762,61.2063,377020.0
2022-01-05 09:55:00,65.83,66.02,65.8,65.96,98140.0,61.197,61.3737,61.1692,61.3179,98140.0
2022-01-05 10:00:00,65.93,66.23,65.87,65.97,329440.0,61.29,61.5689,61.2342,61.3272,329440.0
2022-01-05 10:05:00,65.97,66.04,65.85,65.89,127530.0,61.3272,61.3923,61.2156,61.2528,127530.0
2022-01-05 10:10:00,65.8,66.01,65.8,65.86,92760.0,61.1692,61.3644,61.1692,61.2249,92760.0
2022-01-05 10:15:00,65.91,65.94,65.85,65.87,70660.0,61.2714,61.2993,61.2156,61.2342,70660.0
2022-01-05 10:20:00,65.88,66.03,65.86,65.92,126300.0,61.2435,61.383,61.2249,61.2807,126300.0
2022-01-05 10:25:00,65.92,66.03,65.92,65.98,343480.0,61.2807,61.383,61.2807,61.3365,343480.0
2022-01-05 10:30:00,65.94,65.97,65.58,65.72,315340.0,61.2993,61.3272,60.9646,61.0948,315340.0
2022-01-05 10:35:00,65.72,65.77,65.55,65.63,95650.0,61.0948,61.1413,60.9367,61.0111,95650.0
2022-01-05 10:40:00,65.66,65.71,65.44,65.55,269390.0,61.039,61.0855,60.8345,60.9367,269390.0
2022-01-05 10:45:00,65.55,65.71,65.53,65.7,82810.0,60.9367,61.0855,60.9182,61.0762,82810.0
2022-01-05 10:50:00,65.74,65.74,65.5,65.65,132700.0,61.1134,61.1134,60.8903,61.0297,132700.0
2022-01-05 10:55:00,65.66,65.83,65.62,65.8,319130.0,61.039,61.197,61.0018,61.1692,319130.0
2022-01-05 11:00:00,65.83,65.91,65.52,65.61,281220.0,61.197,61.2714,60.9089,60.9925,281220.0
2022-01-05 11:05:00,65.6,65.75,65.57,65.7,53460.0,60.9832,61.1227,60.9553,61.0762,53460.0
2022-01-05 11:10:00,65.69,65.83,65.64,65.83,55510.0,61.0669,61.197,61.0204,61.197,55510.0
2022-01-05 11:15:00,65.82,65.91,65.77,65.78,89970.0,61.1877,61.2714,61.1413,61.1506,89970.0
2022-01-05 11:20:00,65.81,65.92,65.78,65.87,61510.0,61.1785,61.2807,61.1506,61.2342,61510.0
2022-01-05 11:25:00,65.87,65.92,65.87,65.87,97290.0,61.2342,61.2807,61.2342,61.2342,97290.0
2022-01-05 11:30:00,65.88,65.94,65.82,65.9,205460.0,61.2435,61.2993,61.1877,61.2621,205460.0
2022-01-05 11:35:00,65.9,65.91,65.75,65.83,69260.0,61.2621,61.2714,61.1227,61.197,69260.0
2022-01-05 11:40:00,65.79,65.85,65.76,65.79,56440.0,61.1599,61.2156,61.132,61.1599,56440.0
2022-01-05 11:45:00,65.79,65.84,65.76,65.81,31690.0,61.1599,61.2063,61.132,61.1785,31690.0
2022-01-05 11:50:00,65.83,65.84,65.64,65.64,220840.0,61.197,61.2063,61.0204,61.0204,220840.0
2022-01-05 11:55:00,65.69,65.72,65.67,65.7,108260.0,61.0669,61.0948,61.0483,61.0762,108260.0
2022-01-05 12:00:00,65.7,65.83,65.66,65.79,139150.0,61.0762,61.197,61.039,61.1599,139150.0
2022-01-05 12:05:00,65.79,65.81,65.71,65.72,120310.0,61.1599,61.1785,61.0855,61.0948,120310.0
2022-01-05 12:10:00,65.76,65.78,65.66,65.74,198470.0,61.132,61.1506,61.039,61.1134,198470.0
2022-01-05 12:15:00,65.75,65.83,65.74,65.76,88670.0,61.1227,61.197,61.1134,61.132,88670.0
2022-01-05 12:20:00,65.79,65.83,65.77,65.79,222270.0,61.1599,61.197,61.1413,61.1599,222270.0
2022-01-05 12:25:00,65.79,65.81,65.76,65.76,59850.0,61.1599,61.1785,61.132,61.132,59850.0
2022-01-05 12:30:00,65.78,65.8,65.6,65.61,72860.0,61.1506,61.1692,60.9832,60.9925,72860.0
2022-01-05 12:35:00,65.64,65.65,65.4,65.46,143150.0,61.0204,61.0297,60.7973,60.8531,143150.0
2022-01-05 12:40:00,65.48,65.55,65.44,65.44,87390.0,60.8717,60.9367,60.8345,60.8345,87390.0
2022-01-05 12:45:00,65.43,65.53,65.39,65.43,95340.0,60.8252,60.9182,60.788,60.8252,95340.0
2022-01-05 12:50:00,65.47,65.52,65.42,65.5,187690.0,60.8624,60.9089,60.8159,60.8903,187690.0
2022-01-05 12:55:00,65.49,65.5,65.38,65.38,65380.0,60.881,60.8903,60.7787,60.7787,65380.0
2022-01-05 13:00:00,65.38,65.46,65.35,65.43,56890.0,60.7787,60.8531,60.7508,60.8252,56890.0
2022-01-05 13:05:00,65.45,65.51,65.35,65.42,159830.0,60.8438,60.8996,60.7508,60.8159,159830.0
2022-01-05 13:10:00,65.45,65.51,65.39,65.51,100460.0,60.8438,60.8996,60.788,60.8996,100460.0
2022-01-05 13:15:00,65.5,65.5,65.38,65.42,170410.0,60.8903,60.8903,60.7787,60.8159,170410.0
2022-01-05 13:20:00,65.42,65.51,65.42,65.48,100920.0,60.8159,60.8996,60.8159,60.8717,100920.0
2022-01-05 13:25:00,65.5,65.51,65.42,65.49,75540.0,60.8903,60.8996,60.8159,60.881,75540.0
2022-01-05 13:30:00,65.47,65.59,65.45,65.51,124320.0,60.8624,60.9739,60.8438,60.8996,124320.0
2022-01-05 13:35:00,65.52,65.58,65.47,65.5,214860.0,60.9089,60.9646,60.8624,60.8903,214860.0
2022-01-05 13:40:00,65.5,65.53,65.45,65.51,198490.0,60.8903,60.9182,60.8438,60.8996,198490.0
2022-01-05 13:45:00,65.52,65.55,65.35,65.39,151280.0,60.9089,60.9367,60.7508,60.788,151280.0
2022-01-05 13:50:00,65.42,65.51,65.4,65.49,60800.0,60.8159,60.8996,60.7973,60.881,60800.0
2022-01-05 13:55:00,65.5,65.58,65.45,65.56,490920.0,60.8903,60.9646,60.8438,60.946,490920.0
2022-01-05 14:00:00,65.58,65.74,65.22,65.24,322320.0,60.9646,61.1134,60.63,60.6486,322320.0
2022-01-05 14:05:00,65.26,65.36,65.15,65.25,79590.0,60.6672,60.7601,60.5649,60.6579,79590.0
2022-01-05 14:10:00,65.26,65.26,65.02,65.11,112560.0,60.6672,60.6672,60.444,60.5277,112560.0
2022-01-05 14:15:00,65.11,65.21,65.1,65.17,164570.0,60.5277,60.6207,60.5184,60.5835,164570.0
2022-01-05 14:20:00,65.12,65.18,64.91,65.09,233180.0,60.537,60.5928,60.3418,60.5091,233180.0
2022-01-05 14:25:00,65.07,65.07,64.88,64.95,669250.0,60.4905,60.4905,60.3139,60.379,669250.0
2022-01-05 14:30:00,64.92,65.04,64.91,64.93,199210.0,60.3511,60.4626,60.3418,60.3604,199210.0
2022-01-05 14:35:00,64.95,65.01,64.86,64.87,226420.0,60.379,60.4348,60.2953,60.3046,226420.0
2022-01-05 14:40:00,64.89,64.93,64.83,64.88,185110.0,60.3232,60.3604,60.2674,60.3139,185110.0
2022-01-05 14:45:00,64.87,64.89,64.71,64.77,171510.0,60.3046,60.3232,60.1559,60.2116,171510.0
2022-01-05 14:50:00,64.76,64.97,64.74,64.96,161910.0,60.2023,60.3976,60.1838,60.3883,161910.0
2022-01-05 14:55:00,64.95,64.99,64.82,64.91,114490.0,60.379,60.4162,60.2581,60.3418,114490.0
2022-01-05 15:00:00,64.91,64.94,64.69,64.73,158910.0,60.3418,60.3697,60.1373,60.1745,158910.0
2022-01-05 15:05:00,64.72,64.73,64.55,64.68,190470.0,60.1652,60.1745,60.0071,60.128,190470.0
2022-01-05 15:10:00,64.7,64.75,64.55,64.67,152260.0,60.1466,60.1931,60.0071,60.1187,152260.0
2022-01-05 15:15:00,64.67,64.68,64.53,64.58,126100.0,60.1187,60.128,59.9885,60.035,126100.0
2022-01-05 15:20:00,64.56,64.69,64.47,64.63,379400.0,60.0164,60.1373,59.9328,60.0815,379400.0
2022-01-05 15:25:00,64.61,64.66,64.47,64.5,92340.0,60.0629,60.1094,59.9328,59.9606,92340.0
2022-01-05 15:30:00,64.46,64.56,64.42,64.55,228700.0,59.9235,60.0164,59.8863,60.0071,228700.0
2022-01-05 15:35:00,64.56,64.78,64.49,64.7,172960.0,60.0164,60.2209,59.9513,60.1466,172960.0
2022-01-05 15:40:00,64.71,64.78,64.67,64.69,170180.0,60.1559,60.2209,60.1187,60.1373,170180.0
2022-01-05 15:45:00,64.65,64.73,64.61,64.62,258860.0,60.1001,60.1745,60.0629,60.0722,258860.0
2022-01-05 15:50:00,64.61,64.72,64.42,64.44,842790.0,60.0629,60.1652,59.8863,59.9049,842790.0
2022-01-05 15:55:00,64.44,64.51,64.2,64.3,1756920.0,59.9049,59.9699,59.6818,59.7747,1756920.0
2022-01-06 09:30:00,64.05,64.5,63.71,64.36,778350.0,59.5423,59.9606,59.2262,59.8305,778350.0
2022-01-06 09:35:00,64.43,64.86,64.42,64.5,207380.0,59.8956,60.2953,59.8863,59.9606,207380.0
2022-01-06 09:40:00,64.48,64.55,64.16,64.5,313390.0,59.9421,60.0071,59.6446,59.9606,313390.0
2022-01-06 09:45:00,64.46,64.59,64.3,64.32,137410.0,59.9235,60.0443,59.7747,59.7933,137410.0
2022-01-06 09:50:00,64.3,64.44,64.03,64.22,232100.0,59.7747,59.9049,59.5237,59.7004,232100.0
2022-01-06 09:55:00,64.08,64.27,63.9,64.09,361760.0,59.5702,59.7468,59.4029,59.5795,361760.0
2022-01-06 10:00:00,64.09,64.2,63.75,63.78,277200.0,59.5795,59.6818,59.2634,59.2913,277200.0
2022-01-06 10:05:00,63.79,64.1,63.75,63.94,188500.0,59.3006,59.5888,59.2634,59.4401,188500.0
2022-01-06 10:10:00,63.92,63.99,63.77,63.83,203350.0,59.4215,59.4865,59.282,59.3378,203350.0
2022-01-06 10:15:00,63.89,64.06,63.65,63.7,446820.0,59.3936,59.5516,59.1705,59.2169,446820.0
2022-01-06 10:20:00,63.68,63.79,63.56,63.77,267640.0,59.1984,59.3006,59.0868,59.282,267640.0
2022-01-06 10:25:00,63.81,63.93,63.76,63.76,204410.0,59.3192,59.4308,59.2727,59.2727,204410.0
2022-01-06 10:30:00,63.77,64.02,63.76,63.9,258100.0,59.282,59.5144,59.2727,59.4029,258100.0
2022-01-06 10:35:00,63.88,63.9,63.73,63.8,320880.0,59.3843,59.4029,59.2448,59.3099,320880.0
2022-01-06 10:40:00,63.82,63.82,63.64,63.69,186700.0,59.3285,59.3285,59.1612,59.2077,186700.0
2022-01-06 10:45:00,63.68,63.92,63.64,63.92,157200.0,59.1984,59.4215,59.1612,59.4215,157200.0
2022-01-06 10:50:00,63.9,63.9,63.61,63.69,319700.0,59.4029,59.4029,59.1333,59.2077,319700.0
2022-01-06 10:55:00,63.75,64.04,63.67,63.84,307220.0,59.2634,59.533,59.1891,59.3471,307220.0
2022-01-06 11:00:00,63.86,64.16,63.86,64.14,179560.0,59.3657,59.6446,59.3657,59.626,179560.0
2022-01-06 11:05:00,64.13,64.14,64.04,64.05,131950.0,59.6167,59.626,59.533,59.5423,131950.0
2022-01-06 11:10:00,64.05,64.19,64.05,64.13,74220.0,59.5423,59.6725,59.5423,59.6167,74220.0
2022-01-06 11:15:00,64.12,64.2,63.93,64.01,139030.0,59.6074,59.6818,59.4308,59.5051,139030.0
2022-01-06 11:20:00,64.01,64.05,63.91,64.0,98150.0,59.5051,59.5423,59.4122,59.4958,98150.0
2022-01-06 11:25:00,63.98,64.0,63.76,63.98,100090.0,59.4772,59.4958,59.2727,59.4772,100090.0
2022-01-06 11:30:00,64.0,64.0,63.74,63.82,110310.0,59.4958,59.4958,59.2541,59.3285,110310.0
2022-01-06 11:35:00,63.86,63.96,63.8,63.83,58420.0,59.3657,59.4586,59.3099,59.3378,58420.0
2022-01-06 11:40:00,63.83,64.04,63.77,64.01,246450.0,59.3378,59.533,59.282,59.5051,246450.0
2022-01-06 11:45:00,63.99,64.14,63.94,64.08,117020.0,59.4865,59.626,59.4401,59.5702,117020.0
2022-01-06 11:50:00,64.08,64.13,63.97,64.05,98600.0,59.5702,59.6167,59.4679,59.5423,98600.0
2022-01-06 11:55:00,64.04,64.1,64.01,64.04,59140.0,59.533,59.5888,59.5051,59.533,59140.0
2022-01-06 12:00:00,64.02,64.05,63.97,63.99,102670.0,59.5144,59.5423,59.4679,59.4865,102670.0
2022-01-06 12:05:00,63.98,64.08,63.93,64.04,62610.0,59.4772,59.5702,59.4308,59.533,62610.0
2022-01-06 12:10:00,64.04,64.05,63.96,63.99,47570.0,59.533,59.5423,59.4586,59.4865,47570.0
2022-01-06 12:15:00,63.96,64.05,63.92,63.98,31880.0,59.4586,59.5423,59.4215,59.4772,31880.0
2022-01-06 12:20:00,63.96,64.01,63.87,63.91,154380.0,59.4586,59.5051,59.375,59.4122,154380.0
2022-01-06 12:25:00,63.93,64.07,63.91,64.06,58610.0,59.4308,59.5609,59.4122,59.5516,58610.0
2022-01-06 12:30:00,64.09,64.12,63.96,64.09,77450.0,59.5795,59.6074,59.4586,59.5795,77450.0
2022-01-06 12:35:00,64.09,64.13,63.94,64.02,87560.0,59.5795,59.6167,59.4401,59.5144,87560.0
2022-01-06 12:40:00,64.05,64.2,64.05,64.14,194760.0,59.5423,59.6818,59.5423,59.626,194760.0
2022-01-06 12:45:00,64.15,64.17,64.04,64.11,231720.0,59.6353,59.6539,59.533,59.5981,231720.0
2022-01-06 12:50:00,64.11,64.11,64.02,64.03,99390.0,59.5981,59.5981,59.5144,59.5237,99390.0
2022-01-06 12:55:00,64.02,64.08,63.96,63.97,84370.0,59.5144,59.5702,59.4586,59.4679,84370.0
2022-01-06 13:00:00,63.99,64.08,63.97,64.05,64670.0,59.4865,59.5702,59.4679,59.5423,64670.0
2022-01-06 13:05:00,64.06,64.1,64.01,64.1,38880.0,59.5516,59.5888,59.5051,59.5888,38880.0
2022-01-06 13:10:00,64.1,64.1,63.96,64.0,121290.0,59.5888,59.5888,59.4586,59.4958,121290.0
2022-01-06 13:15:00,63.97,64.01,63.9,63.98,85680.0,59.4679,59.5051,59.4029,59.4772,85680.0
2022-01-06 13:20:00,63.98,63.98,63.89,63.9,45190.0,59.4772,59.4772,59.3936,59.4029,45190.0
2022-01-06 13:25:00,63.91,63.96,63.88,63.91,42810.0,59.4122,59.4586,59.3843,59.4122,42810.0
2022-01-06 13:30:00,63.95,64.02,63.9,63.9,104750.0,59.4494,59.5144,59.4029,59.4029,104750.0
2022-01-06 13:35:00,63.89,63.99,63.87,63.87,151460.0,59.3936,59.4865,59.375,59.375,151460.0
2022-01-06 13:40:00,63.87,63.91,63.85,63.88,75710.0,59.375,59.4122,59.3564,59.3843,75710.0
2022-01-06 13:45:00,63.87,64.03,63.85,63.96,188910.0,59.375,59.5237,59.3564,59.4586,188910.0
2022-01-06 13:50:00,63.93,63.99,63.93,63.99,230070.0,59.4308,59.4865,59.4308,59.4865,230070.0
2022-01-06 13:55:00,63.97,64.0,63.95,64.0,184060.0,59.4679,59.4958,59.4494,59.4958,184060.0
2022-01-06 14:00:00,63.99,64.07,63.96,63.99,112940.0,59.4865,59.5609,59.4586,59.4865,112940.0
2022-01-06 14:05:00,63.95,64.01,63.88,63.94,82220.0,59.4494,59.5051,59.3843,59.4401,82220.0
2022-01-06 14:10:00,63.96,63.99,63.9,63.92,287690.0,59.4586,59.4865,59.4029,59.4215,287690.0
2022-01-06 14:15:00,63.91,63.98,63.86,63.86,107210.0,59.4122,59.4772,59.3657,59.3657,107210.0
2022-01-06 14:20:00,63.89,63.91,63.79,63.86,35850.0,59.3936,59.4122,59.3006,59.3657,35850.0
2022-01-06 14:25:00,63.87,63.88,63.83,63.83,55440.0,59.375,59.3843,59.3378,59.3378,55440.0
2022-01-06 14:30:00,63.84,63.93,63.81,63.88,64300.0,59.3471,59.4308,59.3192,59.3843,64300.0
2022-01-06 14:35:00,63.92,63.93,63.8,63.8,154850.0,59.4215,59.4308,59.3099,59.3099,154850.0
2022-01-06 14:40:00,63.81,63.86,63.77,63.79,68690.0,59.3192,59.3657,59.282,59.3006,68690.0
2022-01-06 14:45:00,63.78,63.87,63.72,63.87,124220.0,59.2913,59.375,59.2355,59.375,124220.0
2022-01-06 14:50:00,63.87,63.91,63.85,63.89,79480.0,59.375,59.4122,59.3564,59.3936,79480.0
2022-01-06 14:55:00,63.89,63.92,63.88,63.89,63270.0,59.3936,59.4215,59.3843,59.3936,63270.0
2022-01-06 15:00:00,63.91,63.99,63.91,63.97,91220.0,59.4122,59.4865,59.4122,59.4679,91220.0
2022-01-06 15:05:00,63.97,64.01,63.96,63.98,133430.0,59.4679,59.5051,59.4586,59.4772,133430.0
2022-01-06 15:10:00,63.97,64.0,63.86,63.89,209980.0,59.4679,59.4958,59.3657,59.3936,209980.0
2022-01-06 15:15:00,63.9,63.9,63.79,63.8,86580.0,59.4029,59.4029,59.3006,59.3099,86580.0
2022-01-06 15:20:00,63.8,63.8,63.66,63.69,172580.0,59.3099,59.3099,59.1798,59.2077,172580.0
2022-01-06 15:25:00,63.71,63.77,63.68,63.77,95870.0,59.2262,59.282,59.1984,59.282,95870.0
2022-01-06 15:30:00,63.77,63.85,63.71,63.79,150780.0,59.282,59.3564,59.2262,59.3006,150780.0
2022-01-06 15:35:00,63.77,63.8,63.67,63.7,89020.0,59.282,59.3099,59.1891,59.2169,89020.0
2022-01-06 15:40:00,63.7,63.79,63.63,63.75,139700.0,59.2169,59.3006,59.1519,59.2634,139700.0
2022-01-06 15:45:00,63.76,63.8,63.69,63.73,95170.0,59.2727,59.3099,59.2077,59.2448,95170.0
2022-01-06 15:50:00,63.7,63.76,63.48,63.51,438790.0,59.2169,59.2727,59.0124,59.0403,438790.0
2022-01-06 15:55:00,63.52,63.73,63.44,63.69,966950.0,59.0496,59.2448,58.9752,59.2077,966950.0
2022-01-07 09:30:00,63.68,63.99,63.55,63.6,721220.0,59.1984,59.4865,59.0775,59.124,721220.0
2022-01-07 09:35:00,63.54,63.57,63.24,63.51,219420.0,59.0682,59.0961,58.7893,59.0403,219420.0
2022-01-07 09:40:00,63.52,63.65,63.45,63.6,164960.0,59.0496,59.1705,58.9845,59.124,164960.0
2022-01-07 09:45:00,63.61,63.7,63.17,63.24,311870.0,59.1333,59.2169,58.7242,58.7893,311870.0
2022-01-07 09:50:00,63.26,63.36,63.14,63.22,148710.0,58.8079,58.9009,58.6964,58.7707,148710.0
2022-01-07 09:55:00,63.15,63.36,63.15,63.21,196400.0,58.7057,58.9009,58.7057,58.7614,196400.0
2022-01-07 10:00:00,63.25,63.32,63.06,63.06,154950.0,58.7986,58.8637,58.622,58.622,154950.0
2022-01-07 10:05:00,63.08,63.09,62.8,62.85,210260.0,58.6406,58.6499,58.3803,58.4268,210260.0
2022-01-07 10:10:00,62.85,63.0,62.78,62.9,129170.0,58.4268,58.5662,58.3617,58.4733,129170.0
2022-01-07 10:15:00,62.92,62.92,62.67,62.68,75160.0,58.4918,58.4918,58.2594,58.2687,75160.0
2022-01-07 10:20:00,62.66,62.81,62.64,62.75,108060.0,58.2501,58.3896,58.2315,58.3338,108060.0
2022-01-07 10:25:00,62.75,62.88,62.73,62.76,111200.0,58.3338,58.4547,58.3152,58.3431,111200.0
2022-01-07 10:30:00,62.71,62.78,62.58,62.61,58880.0,58.2966,58.3617,58.1758,58.2037,58880.0
2022-01-07 10:35:00,62.59,62.61,62.45,62.45,94740.0,58.1851,58.2037,58.0549,58.0549,94740.0
2022-01-07 10:40:00,62.47,62.58,62.25,62.28,252020.0,58.0735,58.1758,57.869,57.8969,252020.0
2022-01-07 10:45:00,62.27,62.29,62.18,62.26,135830.0,57.8876,57.9062,57.8039,57.8783,135830.0
2022-01-07 10:50:00,62.26,62.28,62.01,62.16,172860.0,57.8783,57.8969,57.6459,57.7853,172860.0
2022-01-07 10:55:00,62.11,62.37,62.08,62.37,39550.0,57.7388,57.9806,57.711,57.9806,39550.0
2022-01-07 11:00:00,62.32,62.5,62.27,62.45,178290.0,57.9341,58.1014,57.8876,58.0549,178290.0
2022-01-07 11:05:00,62.47,62.56,62.27,62.27,244870.0,58.0735,58.1572,57.8876,57.8876,244870.0
2022-01-07 11:10:00,62.31,62.36,62.17,62.21,204260.0,57.9248,57.9713,57.7946,57.8318,204260.0
2022-01-07 11:15:00,62.24,62.37,62.1,62.18,160380.0,57.8597,57.9806,57.7296,57.8039,160380.0
2022-01-07 11:20:00,62.17,62.33,62.16,62.24,145200.0,57.7946,57.9434,57.7853,57.8597,145200.0
2022-01-07 11:25:00,62.22,62.48,62.18,62.45,131320.0,57.8411,58.0828,57.8039,58.0549,131320.0
2022-01-07 11:30:00,62.43,62.48,62.34,62.43,51900.0,58.0363,58.0828,57.9527,58.0363,51900.0
2022-01-07 11:35:00,62.42,62.5,62.37,62.4,166880.0,58.027,58.1014,57.9806,58.0084,166880.0
2022-01-07 11:40:00,62.41,62.45,62.34,62.42,59890.0,58.0177,58.0549,57.9527,58.027,59890.0
2022-01-07 11:45:00,62.4,62.58,62.33,62.58,157670.0,58.0084,58.1758,57.9434,58.1758,157670.0
2022-01-07 11:50:00,62.6,62.66,62.51,62.66,101690.0,58.1944,58.2501,58.1107,58.2501,101690.0
2022-01-07 11:55:00,62.66,62.66,62.48,62.52,145370.0,58.2501,58.2501,58.0828,58.12,145370.0
2022-01-07 12:00:00,62.53,62.55,62.41,62.47,89190.0,58.1293,58.1479,58.0177,58.0735,89190.0
2022-01-07 12:05:00,62.53,62.63,62.45,62.61,56400.0,58.1293,58.2223,58.0549,58.2037,56400.0
2022-01-07 12:10:00,62.61,62.69,62.55,62.66,119970.0,58.2037,58.278,58.1479,58.2501,119970.0
2022-01-07 12:15:00,62.68,62.72,62.55,62.57,34730.0,58.2687,58.3059,58.1479,58.1665,34730.0
2022-01-07 12:20:00,62.57,62.6,62.52,62.56,96410.0,58.1665,58.1944,58.12,58.1572,96410.0
2022-01-07 12:25:00,62.55,62.65,62.48,62.63,47450.0,58.1479,58.2408,58.0828,58.2223,47450.0
2022-01-07 12:30:00,62.63,62.63,62.43,62.44,127750.0,58.2223,58.2223,58.0363,58.0456,127750.0
2022-01-07 12:35:00,62.46,62.47,62.37,62.42,258800.0,58.0642,58.0735,57.9806,58.027,258800.0
2022-01-07 12:40:00,62.44,62.53,62.4,62.44,82570.0,58.0456,58.1293,58.0084,58.0456,82570.0
2022-01-07 12:45:00,62.42,62.68,62.42,62.52,74050.0,58.027,58.2687,58.027,58.12,74050.0
2022-01-07 12:50:00,62.57,62.65,62.57,62.63,44200.0,58.1665,58.2408,58.1665,58.2223,44200.0
2022-01-07 12:55:00,62.6,62.67,62.59,62.64,50820.0,58.1944,58.2594,58.1851,58.2315,50820.0
2022-01-07 13:00:00,62.63,62.7,62.57,62.61,35750.0,58.2223,58.2873,58.1665,58.2037,35750.0
2022-01-07 13:05:00,62.66,62.71,62.62,62.65,47350.0,58.2501,58.2966,58.213,58.2408,47350.0
2022-01-07 13:10:00,62.63,62.7,62.59,62.65,133210.0,58.2223,58.2873,58.1851,58.2408,133210.0
2022-01-07 13:15:00,62.64,62.7,62.52,62.54,61440.0,58.2315,58.2873,58.12,58.1386,61440.0
2022-01-07 13:20:00,62.56,62.59,62.49,62.5,61690.0,58.1572,58.1851,58.0921,58.1014,61690.0
2022-01-07 13:25:00,62.51,62.51,62.42,62.44,30570.0,58.1107,58.1107,58.027,58.0456,30570.0
2022-01-07 13:30:00,62.41,62.44,62.35,62.43,50750.0,58.0177,58.0456,57.962,58.0363,50750.0
2022-01-07 13:35:00,62.48,62.49,62.39,62.39,68500.0,58.0828,58.0921,57.9991,57.9991,68500.0
2022-01-07 13:40:00,62.4,62.46,62.35,62.45,116600.0,58.0084,58.0642,57.962,58.0549,116600.0
2022-01-07 13:45:00,62.43,62.44,62.35,62.37,112770.0,58.0363,58.0456,57.962,57.9806,112770.0
2022-01-07 13:50:00,62.35,62.36,62.25,62.29,107310.0,57.962,57.9713,57.869,57.9062,107310.0
2022-01-07 13:55:00,62.3,62.33,62.26,62.3,129130.0,57.9155,57.9434,57.8783,57.9155,129130.0
2022-01-07 14:00:00,62.32,62.33,62.26,62.3,124680.0,57.9341,57.9434,57.8783,57.9155,124680.0
2022-01-07 14:05:00,62.29,62.29,62.24,62.27,63930.0,57.9062,57.9062,57.8597,57.8876,63930.0
2022-01-07 14:10:00,62.26,62.3,62.26,62.27,56020.0,57.8783,57.9155,57.8783,57.8876,56020.0
2022-01-07 14:15:00,62.29,62.32,62.27,62.3,50730.0,57.9062,57.9341,57.8876,57.9155,50730.0
2022-01-07 14:20:00,62.28,62.28,62.16,62.16,68040.0,57.8969,57.8969,57.7853,57.7853,68040.0
2022-01-07 14:25:00,62.16,62.22,62.13,62.21,84000.0,57.7853,57.8411,57.7574,57.8318,84000.0
2022-01-07 14:30:00,62.2,62.28,62.16,62.24,71220.0,57.8225,57.8969,57.7853,57.8597,71220.0
2022-01-07 14:35:00,62.25,62.31,62.24,62.3,134450.0,57.869,57.9248,57.8597,57.9155,134450.0
2022-01-07 14:40:00,62.28,62.3,62.26,62.3,91560.0,57.8969,57.9155,57.8783,57.9155,91560.0
2022-01-07 14:45:00,62.29,62.32,62.27,62.29,205620.0,57.9062,57.9341,57.8876,57.9062,205620.0
2022-01-07 14:50:00,62.28,62.33,62.27,62.31,179970.0,57.8969,57.9434,57.8876,57.9248,179970.0
2022-01-07 14:55:00,62.31,62.32,62.29,62.31,124770.0,57.9248,57.9341,57.9062,57.9248,124770.0
2022-01-07 15:00:00,62.32,62.39,62.3,62.35,94620.0,57.9341,57.9991,57.9155,57.962,94620.0
2022-01-07 15:05:00,62.35,62.36,62.29,62.31,124590.0,57.962,57.9713,57.9062,57.9248,124590.0
2022-01-07 15:10:00,62.3,62.33,62.21,62.22,114900.0,57.9155,57.9434,57.8318,57.8411,114900.0
2022-01-07 15:15:00,62.22,62.27,62.2,62.26,88200.0,57.8411,57.8876,57.8225,57.8783,88200.0
2022-01-07 15:20:00,62.24,62.28,62.2,62.2,75440.0,57.8597,57.8969,57.8225,57.8225,75440.0
2022-01-07 15:25:00,62.2,62.21,62.1,62.16,132110.0,57.8225,57.8318,57.7296,57.7853,132110.0
2022-01-07 15:30:00,62.14,62.25,62.08,62.14,187270.0,57.7667,57.869,57.711,57.7667,187270.0
2022-01-07 15:35:00,62.14,62.19,62.08,62.08,183710.0,57.7667,57.8132,57.711,57.711,183710.0
2022-01-07 15:40:00,62.08,62.11,62.04,62.05,243500.0,57.711,57.7388,57.6738,57.6831,243500.0
2022-01-07 15:45:00,62.05,62.13,61.99,62.08,342200.0,57.6831,57.7574,57.6273,57.711,342200.0
2022-01-07 15:50:00,62.08,62.23,62.01,62.05,518980.0,57.711,57.8504,57.6459,57.6831,518980.0
2022-01-07 15:55:00,62.05,62.1,61.85,61.89,1598360.0,57.6831,57.7296,57.4971,57.5343,1598360.0
2022-01-10 09:30:00,60.97,61.15,60.74,61.09,1224750.0,56.6791,56.8464,56.4653,56.7906,1224750.0
2022-01-10 09:35:00,61.1,61.13,60.79,60.95,392950.0,56.7999,56.8278,56.5117,56.6605,392950.0
2022-01-10 09:40:00,61.0,61.19,60.88,61.11,616770.0,56.707,56.8836,56.5954,56.8092,616770.0
2022-01-10 09:45:00,61.11,61.12,60.84,60.88,258620.0,56.8092,56.8185,56.5582,56.5954,258620.0
2022-01-10 09:50:00,60.88,61.09,60.87,60.98,335820.0,56.5954,56.7906,56.5861,56.6884,335820.0
2022-01-10 09:55:00,60.96,60.96,60.7,60.76,184590.0,56.6698,56.6698,56.4281,56.4839,184590.0
2022-01-10 10:00:00,60.79,60.9,60.7,60.76,188040.0,56.5117,56.614,56.4281,56.4839,188040.0
2022-01-10 10:05:00,60.72,60.93,60.71,60.8,212190.0,56.4467,56.6419,56.4374,56.521,212190.0
2022-01-10 10:10:00,60.8,60.92,60.7,60.72,124520.0,56.521,56.6326,56.4281,56.4467,124520.0
2022-01-10 10:15:00,60.71,60.85,60.67,60.69,209370.0,56.4374,56.5675,56.4002,56.4188,209370.0
2022-01-10 10:20:00,60.71,60.85,60.65,60.85,289170.0,56.4374,56.5675,56.3816,56.5675,289170.0
2022-01-10 10:25:00,60.84,60.98,60.83,60.89,208640.0,56.5582,56.6884,56.5489,56.6047,208640.0
2022-01-10 10:30:00,60.88,61.0,60.85,60.96,285260.0,56.5954,56.707,56.5675,56.6698,285260.0
2022-01-10 10:35:00,60.94,60.96,60.79,60.8,133340.0,56.6512,56.6698,56.5117,56.521,133340.0
2022-01-10 10:40:00,60.79,60.89,60.69,60.7,155870.0,56.5117,56.6047,56.4188,56.4281,155870.0
2022-01-10 10:45:00,60.73,60.84,60.59,60.62,140190.0,56.456,56.5582,56.3258,56.3537,140190.0
2022-01-10 10:50:00,60.62,60.77,60.54,60.71,189750.0,56.3537,56.4932,56.2793,56.4374,189750.0
2022-01-10 10:55:00,60.72,60.84,60.7,60.79,191460.0,56.4467,56.5582,56.4281,56.5117,191460.0
2022-01-10 11:00:00,60.78,60.83,60.74,60.83,134770.0,56.5025,56.5489,56.4653,56.5489,134770.0
2022-01-10 11:05:00,60.86,60.97,60.8,60.97,113950.0,56.5768,56.6791,56.521,56.6791,113950.0
2022-01-10 11:10:00,60.95,61.08,60.89,60.99,124140.0,56.6605,56.7813,56.6047,56.6977,124140.0
2022-01-10 11:15:00,60.97,61.16,60.9,61.11,160780.0,56.6791,56.8557,56.614,56.8092,160780.0
2022-01-10 11:20:00,61.09,61.09,61.02,61.05,136740.0,56.7906,56.7906,56.7256,56.7534,136740.0
2022-01-10 11:25:00,61.05,61.13,60.97,61.11,94860.0,56.7534,56.8278,56.6791,56.8092,94860.0
2022-01-10 11:30:00,61.08,61.08,60.9,60.98,128560.0,56.7813,56.7813,56.614,56.6884,128560.0
2022-01-10 11:35:00,60.98,60.99,60.8,60.84,82130.0,56.6884,56.6977,56.521,56.5582,82130.0
2022-01-10 11:40:00,60.82,60.83,60.64,60.72,99370.0,56.5396,56.5489,56.3723,56.4467,99370.0
2022-01-10 11:45:00,60.71,60.77,60.68,60.76,87460.0,56.4374,56.4932,56.4095,56.4839,87460.0
2022-01-10 11:50:00,60.76,60.76,60.6,60.62,68140.0,56.4839,56.4839,56.3351,56.3537,68140.0
2022-01-10 11:55:00,60.65,60.8,60.61,60.8,55200.0,56.3816,56.521,56.3444,56.521,55200.0
2022-01-10 12:00:00,60.8,60.8,60.6,60.62,51250.0,56.521,56.521,56.3351,56.3537,51250.0
2022-01-10 12:05:00,60.66,60.7,60.57,60.6,59980.0,56.3909,56.4281,56.3072,56.3351,59980.0
2022-01-10 12:10:00,60.58,60.73,60.58,60.67,64300.0,56.3165,56.456,56.3165,56.4002,64300.0
2022-01-10 12:15:00,60.62,60.64,60.53,60.54,108820.0,56.3537,56.3723,56.27,56.2793,108820.0
2022-01-10 12:20:00,60.52,60.54,60.45,60.47,73790.0,56.2607,56.2793,56.1957,56.2143,73790.0
2022-01-10 12:25:00,60.47,60.52,60.41,60.41,83710.0,56.2143,56.2607,56.1585,56.1585,83710.0
2022-01-10 12:30:00,60.41,60.49,60.36,60.44,115230.0,56.1585,56.2329,56.112,56.1864,115230.0
2022-01-10 12:35:00,60.4,60.46,60.37,60.39,95170.0,56.1492,56.205,56.1213,56.1399,95170.0
2022-01-10 12:40:00,60.38,60.54,60.38,60.45,91430.0,56.1306,56.2793,56.1306,56.1957,91430.0
2022-01-10 12:45:00,60.45,60.62,60.45,60.49,120230.0,56.1957,56.3537,56.1957,56.2329,120230.0
2022-01-10 12:50:00,60.48,60.75,60.48,60.73,302260.0,56.2236,56.4746,56.2236,56.456,302260.0
2022-01-10 12:55:00,60.73,60.75,60.66,60.75,97650.0,56.456,56.4746,56.3909,56.4746,97650.0
2022-01-10 13:00:00,60.78,60.8,60.64,60.66,70220.0,56.5025,56.521,56.3723,56.3909,70220.0
2022-01-10 13:05:00,60.64,60.73,60.64,60.68,53630.0,56.3723,56.456,56.3723,56.4095,53630.0
2022-01-10 13:10:00,60.7,60.81,60.69,60.72,90040.0,56.4281,56.5303,56.4188,56.4467,90040.0
2022-01-10 13:15:00,60.73,60.81,60.66,60.8,66580.0,56.456,56.5303,56.3909,56.521,66580.0
2022-01-10 13:20:00,60.81,61.0,60.8,61.0,96700.0,56.5303,56.707,56.521,56.707,96700.0
2022-01-10 13:25:00,60.98,61.09,60.97,61.06,86730.0,56.6884,56.7906,56.6791,56.7627,86730.0
2022-01-10 13:30:00,61.03,61.13,60.93,60.98,200660.0,56.7349,56.8278,56.6419,56.6884,200660.0
2022-01-10 13:35:00,60.98,61.05,60.87,60.9,85780.0,56.6884,56.7534,56.5861,56.614,85780.0
2022-01-10 13:40:00,60.9,61.04,60.9,61.04,79010.0,56.614,56.7442,56.614,56.7442,79010.0
2022-01-10 13:45:00,61.04,61.09,60.95,61.06,84440.0,56.7442,56.7906,56.6605,56.7627,84440.0
2022-01-10 13:50:00,61.04,61.21,61.04,61.11,164540.0,56.7442,56.9022,56.7442,56.8092,164540.0
2022-01-10 13:55:00,61.13,61.14,60.96,61.01,85520.0,56.8278,56.8371,56.6698,56.7163,85520.0
2022-01-10 14:00:00,61.0,61.23,60.98,61.22,196280.0,56.707,56.9208,56.6884,56.9115,196280.0
2022-01-10 14:05:00,61.21,61.34,61.12,61.25,108160.0,56.9022,57.023,56.8185,56.9394,108160.0
2022-01-10 14:10:00,61.26,61.26,61.11,61.2,64310.0,56.9487,56.9487,56.8092,56.8929,64310.0
2022-01-10 14:15:00,61.2,61.28,61.15,61.2,39090.0,56.8929,56.9673,56.8464,56.8929,39090.0
2022-01-10 14:20:00,61.2,61.25,61.16,61.22,67840.0,56.8929,56.9394,56.8557,56.9115,67840.0
2022-01-10 14:25:00,61.22,61.34,61.18,61.3,59230.0,56.9115,57.023,56.8743,56.9859,59230.0
2022-01-10 14:30:00,61.31,61.48,61.27,61.48,146100.0,56.9952,57.1532,56.958,57.1532,146100.0
2022-01-10 14:35:00,61.46,61.47,61.38,61.44,53850.0,57.1346,57.1439,57.0602,57.116,53850.0
2022-01-10 14:40:00,61.42,61.46,61.29,61.31,90010.0,57.0974,57.1346,56.9766,56.9952,90010.0
2022-01-10 14:45:00,61.27,61.34,61.27,61.32,40170.0,56.958,57.023,56.958,57.0044,40170.0
2022-01-10 14:50:00,61.28,61.32,61.19,61.19,86680.0,56.9673,57.0044,56.8836,56.8836,86680.0
2022-01-10 14:55:00,61.16,61.3,61.14,61.25,50370.0,56.8557,56.9859,56.8371,56.9394,50370.0
2022-01-10 15:00:00,61.24,61.35,61.18,61.19,78940.0,56.9301,57.0323,56.8743,56.8836,78940.0
2022-01-10 15:05:00,61.18,61.22,61.04,61.11,105640.0,56.8743,56.9115,56.7442,56.8092,105640.0
2022-01-10 15:10:00,61.1,61.22,61.09,61.14,73440.0,56.7999,56.9115,56.7906,56.8371,73440.0
2022-01-10 15:15:00,61.15,61.3,61.13,61.26,135980.0,56.8464,56.9859,56.8278,56.9487,135980.0
2022-01-10 15:20:00,61.23,61.29,61.21,61.29,51040.0,56.9208,56.9766,56.9022,56.9766,51040.0
2022-01-10 15:25:00,61.27,61.34,61.25,61.33,70210.0,56.958,57.023,56.9394,57.0137,70210.0
2022-01-10 15:30:00,61.31,61.42,61.16,61.35,121260.0,56.9952,57.0974,56.8557,57.0323,121260.0
2022-01-10 15:35:00,61.38,61.49,61.38,61.42,80560.0,57.0602,57.1625,57.0602,57.0974,80560.0
2022-01-10 15:40:00,61.4,61.55,61.39,61.46,181890.0,57.0788,57.2183,57.0695,57.1346,181890.0
2022-01-10 15:45:00,61.46,61.61,61.45,61.51,206090.0,57.1346,57.274,57.1253,57.1811,206090.0
2022-01-10 15:50:00,61.53,61.62,61.41,61.61,270360.0,57.1997,57.2833,57.0881,57.274,270360.0
2022-01-10 15:55:00,61.61,62.2,61.61,62.17,1928260.0,57.274,57.8225,57.274,57.7946,1928260.0
2022-01-11 09:30:00,61.55,61.88,61.47,61.61,339840.0,57.2183,57.525,57.1439,57.274,339840.0
2022-01-11 09:35:00,61.7,62.03,61.63,62.03,134270.0,57.3577,57.6645,57.2926,57.6645,134270.0
2022-01-11 09:40:00,62.04,62.04,61.46,61.51,73570.0,57.6738,57.6738,57.1346,57.1811,73570.0
2022-01-11 09:45:00,61.54,61.82,61.51,61.65,52230.0,57.209,57.4693,57.1811,57.3112,52230.0
2022-01-11 09:50:00,61.63,61.94,61.56,61.74,113580.0,57.2926,57.5808,57.2276,57.3949,113580.0
2022-01-11 09:55:00,61.61,61.75,61.47,61.59,89770.0,57.274,57.4042,57.1439,57.2554,89770.0
2022-01-11 10:00:00,61.53,61.97,61.53,61.97,73990.0,57.1997,57.6087,57.1997,57.6087,73990.0
2022-01-11 10:05:00,61.99,62.07,61.9,61.9,35190.0,57.6273,57.7017,57.5436,57.5436,35190.0
2022-01-11 10:10:00,61.88,62.0,61.85,61.9,37200.0,57.525,57.6366,57.4971,57.5436,37200.0
2022-01-11 10:15:00,61.94,61.99,61.85,61.96,55150.0,57.5808,57.6273,57.4971,57.5994,55150.0
2022-01-11 10:20:00,61.98,62.01,61.92,61.98,43410.0,57.618,57.6459,57.5622,57.618,43410.0
2022-01-11 10:25:00,61.98,61.98,61.84,61.93,38930.0,57.618,57.618,57.4879,57.5715,38930.0
2022-01-11 10:30:00,61.98,62.04,61.77,61.77,82040.0,57.618,57.6738,57.4228,57.4228,82040.0
2022-01-11 10:35:00,61.75,61.79,61.71,61.73,74970.0,57.4042,57.4414,57.367,57.3856,74970.0
2022-01-11 10:40:00,61.71,61.71,61.53,61.58,62200.0,57.367,57.367,57.1997,57.2461,62200.0
2022-01-11 10:45:00,61.57,61.68,61.57,61.58,31000.0,57.2369,57.3391,57.2369,57.2461,31000.0
2022-01-11 10:50:00,61.55,61.64,61.52,61.62,105120.0,57.2183,57.3019,57.1904,57.2833,105120.0
2022-01-11 10:55:00,61.65,61.72,61.62,61.69,38210.0,57.3112,57.3763,57.2833,57.3484,38210.0
2022-01-11 11:00:00,61.71,61.95,61.71,61.91,52870.0,57.367,57.5901,57.367,57.5529,52870.0
2022-01-11 11:05:00,61.92,62.01,61.92,61.99,74080.0,57.5622,57.6459,57.5622,57.6273,74080.0
2022-01-11 11:10:00,62.02,62.37,62.02,62.36,99860.0,57.6552,57.9806,57.6552,57.9713,99860.0
2022-01-11 11:15:00,62.41,62.58,62.39,62.57,153890.0,58.0177,58.1758,57.9991,58.1665,153890.0
2022-01-11 11:20:00,62.57,62.58,62.45,62.45,91800.0,58.1665,58.1758,58.0549,58.0549,91800.0
2022-01-11 11:25:00,62.44,62.52,62.41,62.52,20300.0,58.0456,58.12,58.0177,58.12,20300.0
2022-01-11 11:30:00,62.52,62.52,62.43,62.45,49230.0,58.12,58.12,58.0363,58.0549,49230.0
2022-01-11 11:35:00,62.44,62.54,62.44,62.52,38100.0,58.0456,58.1386,58.0456,58.12,38100.0
2022-01-11 11:40:00,62.56,62.8,62.56,62.74,67610.0,58.1572,58.3803,58.1572,58.3245,67610.0
2022-01-11 11:45:00,62.74,62.77,62.64,62.7,37390.0,58.3245,58.3524,58.2315,58.2873,37390.0
2022-01-11 11:50:00,62.71,62.78,62.64,62.76,36970.0,58.2966,58.3617,58.2315,58.3431,36970.0
2022-01-11 11:55:00,62.76,62.76,62.67,62.72,44130.0,58.3431,58.3431,58.2594,58.3059,44130.0
2022-01-11 12:00:00,62.76,62.76,62.65,62.73,63980.0,58.3431,58.3431,58.2408,58.3152,63980.0
2022-01-11 12:05:00,62.75,62.77,62.62,62.64,39200.0,58.3338,58.3524,58.213,58.2315,39200.0
2022-01-11 12:10:00,62.64,62.68,62.6,62.63,76410.0,58.2315,58.2687,58.1944,58.2223,76410.0
2022-01-11 12:15:00,62.65,62.67,62.55,62.57,22560.0,58.2408,58.2594,58.1479,58.1665,22560.0
2022-01-11 12:20:00,62.57,62.65,62.55,62.59,45690.0,58.1665,58.2408,58.1479,58.1851,45690.0
2022-01-11 12:25:00,62.56,62.56,62.38,62.4,51930.0,58.1572,58.1572,57.9898,58.0084,51930.0
2022-01-11 12:30:00,62.37,62.46,62.37,62.38,67550.0,57.9806,58.0642,57.9806,57.9898,67550.0
2022-01-11 12:35:00,62.37,62.43,62.33,62.36,57140.0,57.9806,58.0363,57.9434,57.9713,57140.0
2022-01-11 12:40:00,62.36,62.44,62.33,62.42,60800.0,57.9713,58.0456,57.9434,58.027,60800.0
2022-01-11 12:45:00,62.41,62.42,62.35,62.35,36080.0,58.0177,58.027,57.962,57.962,36080.0
2022-01-11 12:50:00,62.37,62.48,62.37,62.45,106530.0,57.9806,58.0828,57.9806,58.0549,106530.0
2022-01-11 12:55:00,62.45,62.49,62.4,62.42,111170.0,58.0549,58.0921,58.0084,58.027,111170.0
2022-01-11 13:00:00,62.43,62.43,62.31,62.35,65130.0,58.0363,58.0363,57.9248,57.962,65130.0
2022-01-11 13:05:00,62.34,62.37,62.25,62.27,55860.0,57.9527,57.9806,57.869,57.8876,55860.0
2022-01-11 13:10:00,62.29,62.38,62.27,62.38,31120.0,57.9062,57.9898,57.8876,57.9898,31120.0
2022-01-11 13:15:00,62.44,62.45,62.4,62.44,40230.0,58.0456,58.0549,58.0084,58.0456,40230.0
2022-01-11 13:20:00,62.45,62.57,62.42,62.55,101100.0,58.0549,58.1665,58.027,58.1479,101100.0
2022-01-11 13:25:00,62.57,62.58,62.47,62.49,115160.0,58.1665,58.1758,58.0735,58.0921,115160.0
2022-01-11 13:30:00,62.5,62.59,62.5,62.58,55790.0,58.1014,58.1851,58.1014,58.1758,55790.0
2022-01-11 13:35:00,62.62,62.67,62.57,62.6,64220.0,58.213,58.2594,58.1665,58.1944,64220.0
2022-01-11 13:40:00,62.58,62.6,62.54,62.58,42540.0,58.1758,58.1944,58.1386,58.1758,42540.0
2022-01-11 13:45:00,62.6,62.61,62.5,62.51,82050.0,58.1944,58.2037,58.1014,58.1107,82050.0
2022-01-11 13:50:00,62.48,62.52,62.45,62.5,67600.0,58.0828,58.12,58.0549,58.1014,67600.0
2022-01-11 13:55:00,62.5,62.51,62.46,62.47,125400.0,58.1014,58.1107,58.0642,58.0735,125400.0
2022-01-11 14:00:00,62.46,62.5,62.45,62.46,67590.0,58.0642,58.1014,58.0549,58.0642,67590.0
2022-01-11 14:05:00,62.48,62.5,62.35,62.36,109050.0,58.0828,58.1014,57.962,57.9713,109050.0
2022-01-11 14:10:00,62.38,62.43,62.36,62.43,28820.0,57.9898,58.0363,57.9713,58.0363,28820.0
2022-01-11 14:15:00,62.43,62.43,62.37,62.38,73210.0,58.0363,58.0363,57.9806,57.9898,73210.0
2022-01-11 14:20:00,62.37,62.41,62.36,62.39,55310.0,57.9806,58.0177,57.9713,57.9991,55310.0
2022-01-11 14:25:00,62.38,62.39,62.35,62.37,73820.0,57.9898,57.9991,57.962,57.9806,73820.0
2022-01-11 14:30:00,62.37,62.37,62.31,62.34,61840.0,57.9806,57.9806,57.9248,57.9527,61840.0
2022-01-11 14:35:00,62.37,62.4,62.32,62.39,83060.0,57.9806,58.0084,57.9341,57.9991,83060.0
2022-01-11 14:40:00,62.38,62.41,62.36,62.39,120170.0,57.9898,58.0177,57.9713,57.9991,120170.0
2022-01-11 14:45:00,62.39,62.46,62.39,62.43,127510.0,57.9991,58.0642,57.9991,58.0363,127510.0
2022-01-11 14:50:00,62.45,62.46,62.41,62.42,69740.0,58.0549,58.0642,58.0177,58.027,69740.0
2022-01-11 14:55:00,62.42,62.46,62.38,62.39,106880.0,58.027,58.0642,57.9898,57.9991,106880.0
2022-01-11 15:00:00,62.4,62.42,62.37,62.39,63040.0,58.0084,58.027,57.9806,57.9991,63040.0
2022-01-11 15:05:00,62.4,62.41,62.38,62.38,101420.0,58.0084,58.0177,57.9898,57.9898,101420.0
2022-01-11 15:10:00,62.4,62.49,62.38,62.42,220470.0,58.0084,58.0921,57.9898,58.027,220470.0
2022-01-11 15:15:00,62.42,62.48,62.42,62.48,103290.0,58.027,58.0828,58.027,58.0828,103290.0
2022-01-11 15:20:00,62.49,62.51,62.43,62.43,79760.0,58.0921,58.1107,58.0363,58.0363,79760.0
2022-01-11 15:25:00,62.43,62.44,62.36,62.39,68240.0,58.0363,58.0456,57.9713,57.9991,68240.0
2022-01-11 15:30:00,62.4,62.41,62.35,62.35,169170.0,58.0084,58.0177,57.962,57.962,169170.0
2022-01-11 15:35:00,62.36,62.41,62.25,62.25,135830.0,57.9713,58.0177,57.869,57.869,135830.0
2022-01-11 15:40:00,62.25,62.31,62.23,62.28,277520.0,57.869,57.9248,57.8504,57.8969,277520.0
2022-01-11 15:45:00,62.28,62.28,62.11,62.13,296360.0,57.8969,57.8969,57.7388,57.7574,296360.0
2022-01-11 15:50:00,62.14,62.18,62.06,62.17,368830.0,57.7667,57.8039,57.6924,57.7946,368830.0
2022-01-11 15:55:00,62.19,62.25,62.14,62.2,2273230.0,57.8132,57.869,57.7667,57.8225,2273230.0
2022-01-12 09:30:00,62.75,62.95,62.51,62.81,512230.0,58.3338,58.5197,58.1107,58.3896,512230.0
2022-01-12 09:35:00,62.84,62.85,62.7,62.8,162130.0,58.4175,58.4268,58.2873,58.3803,162130.0
2022-01-12 09:40:00,62.84,62.84,62.5,62.81,250620.0,58.4175,58.4175,58.1014,58.3896,250620.0
2022-01-12 09:45:00,62.84,62.85,62.58,62.6,182680.0,58.4175,58.4268,58.1758,58.1944,182680.0
2022-01-12 09:50:00,62.61,62.74,62.5,62.63,131790.0,58.2037,58.3245,58.1014,58.2223,131790.0
2022-01-12 09:55:00,62.62,62.67,62.5,62.66,231250.0,58.213,58.2594,58.1014,58.2501,231250.0
2022-01-12 10:00:00,62.69,62.82,62.56,62.7,379490.0,58.278,58.3989,58.1572,58.2873,379490.0
2022-01-12 10:05:00,62.66,62.99,62.64,62.94,150840.0,58.2501,58.5569,58.2315,58.5104,150840.0
2022-01-12 10:10:00,62.96,63.02,62.85,62.96,168190.0,58.529,58.5848,58.4268,58.529,168190.0
2022-01-12 10:15:00,62.98,63.1,62.98,63.02,307330.0,58.5476,58.6592,58.5476,58.5848,307330.0
2022-01-12 10:20:00,63.02,63.04,62.85,62.94,113630.0,58.5848,58.6034,58.4268,58.5104,113630.0
2022-01-12 10:25:00,62.94,62.98,62.83,62.93,111400.0,58.5104,58.5476,58.4082,58.5011,111400.0
2022-01-12 10:30:00,62.91,62.91,62.72,62.78,69660.0,58.4825,58.4825,58.3059,58.3617,69660.0
2022-01-12 10:35:00,62.78,62.82,62.59,62.63,94600.0,58.3617,58.3989,58.1851,58.2223,94600.0
2022-01-12 10:40:00,62.6,62.68,62.51,62.58,227300.0,58.1944,58.2687,58.1107,58.1758,227300.0
2022-01-12 10:45:00,62.57,62.61,62.47,62.57,328220.0,58.1665,58.2037,58.0735,58.1665,328220.0
2022-01-12 10:50:00,62.58,62.61,62.42,62.45,392100.0,58.1758,58.2037,58.027,58.0549,392100.0
2022-01-12 10:55:00,62.45,62.49,62.34,62.4,112550.0,58.0549,58.0921,57.9527,58.0084,112550.0
2022-01-12 11:00:00,62.44,62.52,62.36,62.36,62160.0,58.0456,58.12,57.9713,57.9713,62160.0
2022-01-12 11:05:00,62.39,62.39,62.17,62.24,96690.0,57.9991,57.9991,57.7946,57.8597,96690.0
2022-01-12 11:10:00,62.27,62.29,62.2,62.21,75920.0,57.8876,57.9062,57.8225,57.8318,75920.0
2022-01-12 11:15:00,62.2,62.26,62.13,62.26,82070.0,57.8225,57.8783,57.7574,57.8783,82070.0
2022-01-12 11:20:00,62.2,62.26,62.15,62.22,44310.0,57.8225,57.8783,57.776,57.8411,44310.0
2022-01-12 11:25:00,62.29,62.37,62.27,62.3,51270.0,57.9062,57.9806,57.8876,57.9155,51270.0
2022-01-12 11:30:00,62.31,62.47,62.29,62.39,81100.0,57.9248,58.0735,57.9062,57.9991,81100.0
2022-01-12 11:35:00,62.4,62.4,62.32,62.38,20000.0,58.0084,58.0084,57.9341,57.9898,20000.0
2022-01-12 11:40:00,62.4,62.59,62.36,62.43,88630.0,58.0084,58.1851,57.9713,58.0363,88630.0
2022-01-12 11:45:00,62.45,62.48,62.43,62.43,8250.0,58.0549,58.0828,58.0363,58.0363,8250.0
2022-01-12 11:50:00,62.43,62.52,62.37,62.46,31530.0,58.0363,58.12,57.9806,58.0642,31530.0
2022-01-12 11:55:00,62.47,62.48,62.4,62.44,15700.0,58.0735,58.0828,58.0084,58.0456,15700.0
2022-01-12 12:00:00,62.45,62.51,62.44,62.49,27010.0,58.0549,58.1107,58.0456,58.0921,27010.0
2022-01-12 12:05:00,62.47,62.47,62.4,62.4,35110.0,58.0735,58.0735,58.0084,58.0084,35110.0
2022-01-12 12:10:00,62.41,62.44,62.36,62.39,44990.0,58.0177,58.0456,57.9713,57.9991,44990.0
2022-01-12 12:15:00,62.42,62.46,62.38,62.43,66250.0,58.027,58.0642,57.9898,58.0363,66250.0
2022-01-12 12:20:00,62.35,62.44,62.28,62.41,68500.0,57.962,58.0456,57.8969,58.0177,68500.0
2022-01-12 12:25:00,62.44,62.46,62.4,62.45,23840.0,58.0456,58.0642,58.0084,58.0549,23840.0
2022-01-12 12:30:00,62.45,62.48,62.44,62.47,12000.0,58.0549,58.0828,58.0456,58.0735,12000.0
2022-01-12 12:35:00,62.5,62.51,62.46,62.48,80280.0,58.1014,58.1107,58.0642,58.0828,80280.0
2022-01-12 12:40:00,62.47,62.54,62.45,62.54,107300.0,58.0735,58.1386,58.0549,58.1386,107300.0
2022-01-12 12:45:00,62.55,62.59,62.51,62.52,23340.0,58.1479,58.1851,58.1107,58.12,23340.0
2022-01-12 12:50:00,62.55,62.6,62.55,62.57,21000.0,58.1479,58.1944,58.1479,58.1665,21000.0
2022-01-12 12:55:00,62.58,62.6,62.56,62.56,28960.0,58.1758,58.1944,58.1572,58.1572,28960.0
2022-01-12 13:00:00,62.58,62.59,62.48,62.5,117630.0,58.1758,58.1851,58.0828,58.1014,117630.0
2022-01-12 13:05:00,62.51,62.54,62.46,62.46,100200.0,58.1107,58.1386,58.0642,58.0642,100200.0
2022-01-12 13:10:00,62.46,62.47,62.3,62.33,39520.0,58.0642,58.0735,57.9155,57.9434,39520.0
2022-01-12 13:15:00,62.31,62.35,62.31,62.34,52900.0,57.9248,57.962,57.9248,57.9527,52900.0
2022-01-12 13:20:00,62.37,62.37,62.32,62.34,28940.0,57.9806,57.9806,57.9341,57.9527,28940.0
2022-01-12 13:25:00,62.34,62.37,62.29,62.3,31130.0,57.9527,57.9806,57.9062,57.9155,31130.0
2022-01-12 13:30:00,62.29,62.34,62.23,62.33,46150.0,57.9062,57.9527,57.8504,57.9434,46150.0
2022-01-12 13:35:00,62.33,62.34,62.22,62.23,93610.0,57.9434,57.9527,57.8411,57.8504,93610.0
2022-01-12 13:40:00,62.22,62.27,62.21,62.24,57280.0,57.8411,57.8876,57.8318,57.8597,57280.0
2022-01-12 13:45:00,62.22,62.28,62.21,62.23,58810.0,57.8411,57.8969,57.8318,57.8504,58810.0
2022-01-12 13:50:00,62.23,62.24,62.17,62.21,127010.0,57.8504,57.8597,57.7946,57.8318,127010.0
2022-01-12 13:55:00,62.2,62.28,62.2,62.28,53000.0,57.8225,57.8969,57.8225,57.8969,53000.0
2022-01-12 14:00:00,62.25,62.25,62.15,62.18,100420.0,57.869,57.869,57.776,57.8039,100420.0
2022-01-12 14:05:00,62.18,62.19,62.12,62.14,86390.0,57.8039,57.8132,57.7481,57.7667,86390.0
2022-01-12 14:10:00,62.14,62.21,62.1,62.17,107870.0,57.7667,57.8318,57.7296,57.7946,107870.0
2022-01-12 14:15:00,62.19,62.21,62.18,62.19,104270.0,57.8132,57.8318,57.8039,57.8132,104270.0
2022-01-12 14:20:00,62.2,62.23,62.2,62.22,64780.0,57.8225,57.8504,57.8225,57.8411,64780.0
2022-01-12 14:25:00,62.23,62.23,62.19,62.2,96300.0,57.8504,57.8504,57.8132,57.8225,96300.0
2022-01-12 14:30:00,62.19,62.19,62.06,62.1,63620.0,57.8132,57.8132,57.6924,57.7296,63620.0
2022-01-12 14:35:00,62.09,62.15,62.08,62.15,41690.0,57.7203,57.776,57.711,57.776,41690.0
2022-01-12 14:40:00,62.13,62.14,62.09,62.11,77150.0,57.7574,57.7667,57.7203,57.7388,77150.0
2022-01-12 14:45:00,62.1,62.11,62.05,62.07,127890.0,57.7296,57.7388,57.6831,57.7017,127890.0
2022-01-12 14:50:00,62.07,62.16,62.07,62.15,36260.0,57.7017,57.7853,57.7017,57.776,36260.0
2022-01-12 14:55:00,62.2,62.21,62.17,62.19,31510.0,57.8225,57.8318,57.7946,57.8132,31510.0
2022-01-12 15:00:00,62.19,62.19,62.04,62.06,62630.0,57.8132,57.8132,57.6738,57.6924,62630.0
2022-01-12 15:05:00,62.05,62.05,61.97,62.02,77200.0,57.6831,57.6831,57.6087,57.6552,77200.0
2022-01-12 15:10:00,62.02,62.13,62.02,62.13,57610.0,57.6552,57.7574,57.6552,57.7574,57610.0
2022-01-12 15:15:00,62.14,62.18,62.1,62.11,59580.0,57.7667,57.8039,57.7296,57.7388,59580.0
2022-01-12 15:20:00,62.1,62.16,62.1,62.11,60290.0,57.7296,57.7853,57.7296,57.7388,60290.0
2022-01-12 15:25:00,62.1,62.12,62.01,62.11,92180.0,57.7296,57.7481,57.6459,57.7388,92180.0
2022-01-12 15:30:00,62.1,62.16,62.07,62.08,101070.0,57.7296,57.7853,57.7017,57.711,101070.0
2022-01-12 15:35:00,62.06,62.12,62.03,62.06,128750.0,57.6924,57.7481,57.6645,57.6924,128750.0
2022-01-12 15:40:00,62.08,62.2,62.06,62.2,104150.0,57.711,57.8225,57.6924,57.8225,104150.0
2022-01-12 15:45:00,62.2,62.32,62.19,62.29,102660.0,57.8225,57.9341,57.8132,57.9062,102660.0
2022-01-12 15:50:00,62.3,62.33,62.26,62.3,166480.0,57.9155,57.9434,57.8783,57.9155,166480.0
2022-01-12 15:55:00,62.28,62.36,62.19,62.2,1111070.0,57.8969,57.9713,57.8132,57.8225,1111070.0
2022-01-13 09:30:00,62.75,62.79,62.58,62.67,366620.0,58.3338,58.371,58.1758,58.2594,366620.0
2022-01-13 09:35:00,62.65,62.68,62.26,62.45,160430.0,58.2408,58.2687,57.8783,58.0549,160430.0
2022-01-13 09:40:00,62.45,62.48,62.3,62.47,112400.0,58.0549,58.0828,57.9155,58.0735,112400.0
2022-01-13 09:45:00,62.46,62.5,62.37,62.5,88390.0,58.0642,58.1014,57.9806,58.1014,88390.0
2022-01-13 09:50:00,62.5,62.55,62.44,62.5,173300.0,58.1014,58.1479,58.0456,58.1014,173300.0
2022-01-13 09:55:00,62.48,62.53,62.43,62.47,162980.0,58.0828,58.1293,58.0363,58.0735,162980.0
2022-01-13 10:00:00,62.45,62.48,62.3,62.33,119180.0,58.0549,58.0828,57.9155,57.9434,119180.0
2022-01-13 10:05:00,62.35,62.35,62.2,62.28,86490.0,57.962,57.962,57.8225,57.8969,86490.0
2022-01-13 10:10:00,62.27,62.3,62.15,62.18,61500.0,57.8876,57.9155,57.776,57.8039,61500.0
2022-01-13 10:15:00,62.14,62.26,62.09,62.18,117130.0,57.7667,57.8783,57.7203,57.8039,117130.0
2022-01-13 10:20:00,62.16,62.24,62.08,62.21,99600.0,57.7853,57.8597,57.711,57.8318,99600.0
2022-01-13 10:25:00,62.2,62.21,62.05,62.15,64060.0,57.8225,57.8318,57.6831,57.776,64060.0
2022-01-13 10:30:00,62.15,62.18,61.88,61.96,84060.0,57.776,57.8039,57.525,57.5994,84060.0
2022-01-13 10:35:00,61.97,62.0,61.85,61.94,196190.0,57.6087,57.6366,57.4971,57.5808,196190.0
2022-01-13 10:40:00,61.91,61.94,61.8,61.85,165000.0,57.5529,57.5808,57.4507,57.4971,165000.0
2022-01-13 10:45:00,61.89,61.96,61.8,61.8,112720.0,57.5343,57.5994,57.4507,57.4507,112720.0
2022-01-13 10:50:00,61.77,61.83,61.64,61.69,84010.0,57.4228,57.4786,57.3019,57.3484,84010.0
2022-01-13 10:55:00,61.7,61.73,61.65,61.69,87700.0,57.3577,57.3856,57.3112,57.3484,87700.0
2022-01-13 11:00:00,61.69,61.71,61.5,61.67,158700.0,57.3484,57.367,57.1718,57.3298,158700.0
2022-01-13 11:05:00,61.64,61.74,61.63,61.7,142170.0,57.3019,57.3949,57.2926,57.3577,142170.0
2022-01-13 11:10:00,61.67,61.67,61.53,61.53,120110.0,57.3298,57.3298,57.1997,57.1997,120110.0
2022-01-13 11:15:00,61.5,61.62,61.48,61.5,91390.0,57.1718,57.2833,57.1532,57.1718,91390.0
2022-01-13 11:20:00,61.49,61.75,61.47,61.75,105540.0,57.1625,57.4042,57.1439,57.4042,105540.0
2022-01-13 11:25:00,61.74,61.86,61.7,61.86,50090.0,57.3949,57.5064,57.3577,57.5064,50090.0
2022-01-13 11:30:00,61.87,61.87,61.75,61.85,93150.0,57.5157,57.5157,57.4042,57.4971,93150.0
2022-01-13 11:35:00,61.85,61.9,61.83,61.89,112860.0,57.4971,57.5436,57.4786,57.5343,112860.0
2022-01-13 11:40:00,61.88,61.89,61.75,61.79,75400.0,57.525,57.5343,57.4042,57.4414,75400.0
2022-01-13 11:45:00,61.77,61.8,61.7,61.71,66540.0,57.4228,57.4507,57.3577,57.367,66540.0
2022-01-13 11:50:00,61.72,61.73,61.62,61.73,83840.0,57.3763,57.3856,57.2833,57.3856,83840.0
2022-01-13 11:55:00,61.72,61.77,61.64,61.64,69170.0,57.3763,57.4228,57.3019,57.3019,69170.0
2022-01-13 12:00:00,61.65,61.67,61.5,61.5,98020.0,57.3112,57.3298,57.1718,57.1718,98020.0
2022-01-13 12:05:00,61.49,61.53,61.47,61.48,45390.0,57.1625,57.1997,57.1439,57.1532,45390.0
2022-01-13 12:10:00,61.5,61.5,61.4,61.4,55070.0,57.1718,57.1718,57.0788,57.0788,55070.0
2022-01-13 12:15:00,61.41,61.41,61.1,61.16,142730.0,57.0881,57.0881,56.7999,56.8557,142730.0
2022-01-13 12:20:00,61.1,61.1,60.96,60.99,215050.0,56.7999,56.7999,56.6698,56.6977,215050.0
2022-01-13 12:25:00,61.01,61.11,60.94,60.97,48540.0,56.7163,56.8092,56.6512,56.6791,48540.0
2022-01-13 12:30:00,60.93,61.05,60.88,61.0,104670.0,56.6419,56.7534,56.5954,56.707,104670.0
2022-01-13 12:35:00,61.01,61.1,61.0,61.05,88170.0,56.7163,56.7999,56.707,56.7534,88170.0
2022-01-13 12:40:00,61.03,61.05,60.85,60.85,81660.0,56.7349,56.7534,56.5675,56.5675,81660.0
2022-01-13 12:45:00,60.86,60.91,60.76,60.8,80580.0,56.5768,56.6233,56.4839,56.521,80580.0
2022-01-13 12:50:00,60.78,60.8,60.68,60.73,212240.0,56.5025,56.521,56.4095,56.456,212240.0
2022-01-13 12:55:00,60.73,60.77,60.7,60.74,204790.0,56.456,56.4932,56.4281,56.4653,204790.0
2022-01-13 13:00:00,60.73,60.79,60.65,60.77,294670.0,56.456,56.5117,56.3816,56.4932,294670.0
2022-01-13 13:05:00,60.74,60.79,60.73,60.75,435650.0,56.4653,56.5117,56.456,56.4746,435650.0
2022-01-13 13:10:00,60.76,60.77,60.61,60.63,113210.0,56.4839,56.4932,56.3444,56.363,113210.0
2022-01-13 13:15:00,60.64,60.67,60.54,60.61,82440.0,56.3723,56.4002,56.2793,56.3444,82440.0
2022-01-13 13:20:00,60.61,60.75,60.59,60.67,464200.0,56.3444,56.4746,56.3258,56.4002,464200.0
2022-01-13 13:25:00,60.66,60.69,60.51,60.63,76000.0,56.3909,56.4188,56.2515,56.363,76000.0
2022-01-13 13:30:00,60.64,60.64,60.55,60.6,65340.0,56.3723,56.3723,56.2886,56.3351,65340.0
2022-01-13 13:35:00,60.6,60.63,60.45,60.49,183180.0,56.3351,56.363,56.1957,56.2329,183180.0
2022-01-13 13:40:00,60.49,60.51,60.43,60.48,105250.0,56.2329,56.2515,56.1771,56.2236,105250.0
2022-01-13 13:45:00,60.48,60.5,60.41,60.45,104170.0,56.2236,56.2422,56.1585,56.1957,104170.0
2022-01-13 13:50:00,60.46,60.47,60.38,60.4,138670.0,56.205,56.2143,56.1306,56.1492,138670.0
2022-01-13 13:55:00,60.41,60.54,60.38,60.54,109530.0,56.1585,56.2793,56.1306,56.2793,109530.0
2022-01-13 14:00:00,60.55,60.71,60.53,60.64,99680.0,56.2886,56.4374,56.27,56.3723,99680.0
2022-01-13 14:05:00,60.6,60.62,60.52,60.53,93290.0,56.3351,56.3537,56.2607,56.27,93290.0
2022-01-13 14:10:00,60.52,60.56,60.5,60.52,107470.0,56.2607,56.2979,56.2422,56.2607,107470.0
2022-01-13 14:15:00,60.53,60.54,60.33,60.35,133030.0,56.27,56.2793,56.0841,56.1027,133030.0
2022-01-13 14:20:00,60.33,60.41,60.27,60.38,103650.0,56.0841,56.1585,56.0283,56.1306,103650.0
2022-01-13 14:25:00,60.36,60.36,60.24,60.24,116350.0,56.112,56.112,56.0005,56.0005,116350.0
2022-01-13 14:30:00,60.24,60.25,60.08,60.1,266030.0,56.0005,56.0098,55.8517,55.8703,266030.0
2022-01-13 14:35:00,60.12,60.12,59.96,59.96,664250.0,55.8889,55.8889,55.7402,55.7402,664250.0
2022-01-13 14:40:00,59.99,60.07,59.97,60.01,493410.0,55.768,55.8424,55.7495,55.7866,493410.0
2022-01-13 14:45:00,60.01,60.01,59.87,59.87,379700.0,55.7866,55.7866,55.6565,55.6565,379700.0
2022-01-13 14:50:00,59.87,59.91,59.85,59.9,281980.0,55.6565,55.6937,55.6379,55.6844,281980.0
2022-01-13 14:55:00,59.91,59.99,59.89,59.9,392630.0,55.6937,55.768,55.6751,55.6844,392630.0
2022-01-13 15:00:00,59.9,59.9,59.73,59.77,294760.0,55.6844,55.6844,55.5263,55.5635,294760.0
2022-01-13 15:05:00,59.78,59.88,59.77,59.81,92600.0,55.5728,55.6658,55.5635,55.6007,92600.0
2022-01-13 15:10:00,59.8,59.82,59.73,59.8,98200.0,55.5914,55.61,55.5263,55.5914,98200.0
2022-01-13 15:15:00,59.79,59.89,59.75,59.83,221410.0,55.5821,55.6751,55.5449,55.6193,221410.0
2022-01-13 15:20:00,59.84,59.85,59.68,59.68,247090.0,55.6286,55.6379,55.4799,55.4799,247090.0
2022-01-13 15:25:00,59.67,59.86,59.65,59.85,333510.0,55.4706,55.6472,55.452,55.6379,333510.0
2022-01-13 15:30:00,59.85,60.0,59.85,59.99,187990.0,55.6379,55.7773,55.6379,55.768,187990.0
2022-01-13 15:35:00,59.98,60.02,59.81,59.85,212180.0,55.7588,55.7959,55.6007,55.6379,212180.0
2022-01-13 15:40:00,59.9,59.94,59.82,59.82,238280.0,55.6844,55.7216,55.61,55.61,238280.0
2022-01-13 15:45:00,59.83,59.92,59.8,59.83,254860.0,55.6193,55.703,55.5914,55.6193,254860.0
2022-01-13 15:50:00,59.8,59.81,59.42,59.45,872950.0,55.5914,55.6007,55.2382,55.2661,872950.0
2022-01-13 15:55:00,59.47,59.76,59.42,59.68,1153730.0,55.2846,55.5542,55.2382,55.4799,1153730.0
2022-01-14 09:30:00,59.6,59.75,59.35,59.75,782390.0,55.4055,55.5449,55.1731,55.5449,782390.0
2022-01-14 09:35:00,59.73,59.93,59.6,59.89,283400.0,55.5263,55.7123,55.4055,55.6751,283400.0
2022-01-14 09:40:00,59.9,59.95,59.54,59.66,274050.0,55.6844,55.7309,55.3497,55.4613,274050.0
2022-01-14 09:45:00,59.67,59.76,59.6,59.7,102810.0,55.4706,55.5542,55.4055,55.4985,102810.0
2022-01-14 09:50:00,59.72,59.79,59.63,59.79,338170.0,55.5171,55.5821,55.4334,55.5821,338170.0
2022-01-14 09:55:00,59.78,59.88,59.65,59.72,175860.0,55.5728,55.6658,55.452,55.5171,175860.0
2022-01-14 10:00:00,59.74,59.8,59.51,59.54,129380.0,55.5356,55.5914,55.3218,55.3497,129380.0
2022-01-14 10:05:00,59.56,59.9,59.56,59.9,222870.0,55.3683,55.6844,55.3683,55.6844,222870.0
2022-01-14 10:10:00,59.9,60.04,59.74,59.76,126670.0,55.6844,55.8145,55.5356,55.5542,126670.0
2022-01-14 10:15:00,59.79,59.93,59.72,59.91,82950.0,55.5821,55.7123,55.5171,55.6937,82950.0
2022-01-14 10:20:00,59.93,60.01,59.65,59.65,57750.0,55.7123,55.7866,55.452,55.452,57750.0
2022-01-14 10:25:00,59.63,59.76,59.62,59.74,91230.0,55.4334,55.5542,55.4241,55.5356,91230.0
2022-01-14 10:30:00,59.68,59.74,59.62,59.73,78370.0,55.4799,55.5356,55.4241,55.5263,78370.0
2022-01-14 10:35:00,59.72,59.72,59.51,59.62,95900.0,55.5171,55.5171,55.3218,55.4241,95900.0
2022-01-14 10:40:00,59.61,59.75,59.57,59.61,82890.0,55.4148,55.5449,55.3776,55.4148,82890.0
2022-01-14 10:45:00,59.62,59.77,59.58,59.76,136270.0,55.4241,55.5635,55.3869,55.5542,136270.0
2022-01-14 10:50:00,59.75,59.83,59.54,59.71,78120.0,55.5449,55.6193,55.3497,55.5078,78120.0
2022-01-14 10:55:00,59.71,59.84,59.65,59.76,57940.0,55.5078,55.6286,55.452,55.5542,57940.0
2022-01-14 11:00:00,59.8,60.01,59.67,59.73,128830.0,55.5914,55.7866,55.4706,55.5263,128830.0
2022-01-14 11:05:00,59.68,59.68,59.46,59.46,106940.0,55.4799,55.4799,55.2753,55.2753,106940.0
2022-01-14 11:10:00,59.45,59.52,59.35,59.42,131080.0,55.2661,55.3311,55.1731,55.2382,131080.0
2022-01-14 11:15:00,59.38,59.4,59.26,59.3,126750.0,55.201,55.2196,55.0894,55.1266,126750.0
2022-01-14 11:20:00,59.3,59.53,59.28,59.45,108750.0,55.1266,55.3404,55.108,55.2661,108750.0
2022-01-14 11:25:00,59.51,59.65,59.45,59.56,74510.0,55.3218,55.452,55.2661,55.3683,74510.0
2022-01-14 11:30:00,59.54,59.77,59.51,59.75,88800.0,55.3497,55.5635,55.3218,55.5449,88800.0
2022-01-14 11:35:00,59.78,59.95,59.74,59.86,65750.0,55.5728,55.7309,55.5356,55.6472,65750.0
2022-01-14 11:40:00,59.92,60.01,59.86,59.99,58800.0,55.703,55.7866,55.6472,55.768,58800.0
2022-01-14 11:45:00,59.92,60.04,59.92,59.99,93630.0,55.703,55.8145,55.703,55.768,93630.0
2022-01-14 11:50:00,59.96,59.96,59.86,59.93,44910.0,55.7402,55.7402,55.6472,55.7123,44910.0
2022-01-14 11:55:00,59.91,59.98,59.89,59.9,40470.0,55.6937,55.7588,55.6751,55.6844,40470.0
2022-01-14 12:00:00,59.87,59.95,59.76,59.76,61430.0,55.6565,55.7309,55.5542,55.5542,61430.0
2022-01-14 12:05:00,59.76,59.86,59.73,59.86,54600.0,55.5542,55.6472,55.5263,55.6472,54600.0
2022-01-14 12:10:00,59.84,59.89,59.6,59.6,168350.0,55.6286,55.6751,55.4055,55.4055,168350.0
2022-01-14 12:15:00,59.6,59.69,59.56,59.66,105410.0,55.4055,55.4892,55.3683,55.4613,105410.0
2022-01-14 12:20:00,59.65,59.65,59.43,59.43,161400.0,55.452,55.452,55.2475,55.2475,161400.0
2022-01-14 12:25:00,59.44,59.6,59.38,59.6,82060.0,55.2568,55.4055,55.201,55.4055,82060.0
2022-01-14 12:30:00,59.61,59.61,59.52,59.6,41000.0,55.4148,55.4148,55.3311,55.4055,41000.0
2022-01-14 12:35:00,59.61,59.67,59.56,59.56,48990.0,55.4148,55.4706,55.3683,55.3683,48990.0
2022-01-14 12:40:00,59.55,59.57,59.48,59.51,38000.0,55.359,55.3776,55.2939,55.3218,38000.0
2022-01-14 12:45:00,59.47,59.48,59.33,59.37,145180.0,55.2846,55.2939,55.1545,55.1917,145180.0
2022-01-14 12:50:00,59.42,59.44,59.36,59.39,64270.0,55.2382,55.2568,55.1824,55.2103,64270.0
2022-01-14 12:55:00,59.37,59.38,59.28,59.34,46040.0,55.1917,55.201,55.108,55.1638,46040.0
2022-01-14 13:00:00,59.34,59.43,59.33,59.41,58410.0,55.1638,55.2475,55.1545,55.2289,58410.0
2022-01-14 13:05:00,59.44,59.45,59.36,59.36,34840.0,55.2568,55.2661,55.1824,55.1824,34840.0
2022-01-14 13:10:00,59.35,59.45,59.33,59.42,35510.0,55.1731,55.2661,55.1545,55.2382,35510.0
2022-01-14 13:15:00,59.4,59.51,59.4,59.46,36680.0,55.2196,55.3218,55.2196,55.2753,36680.0
2022-01-14 13:20:00,59.44,59.47,59.31,59.34,41340.0,55.2568,55.2846,55.1359,55.1638,41340.0
2022-01-14 13:25:00,59.32,59.37,59.24,59.37,105670.0,55.1452,55.1917,55.0708,55.1917,105670.0
2022-01-14 13:30:00,59.36,59.36,59.24,59.24,85610.0,55.1824,55.1824,55.0708,55.0708,85610.0
2022-01-14 13:35:00,59.25,59.3,59.2,59.24,53220.0,55.0801,55.1266,55.0336,55.0708,53220.0
2022-01-14 13:40:00,59.24,59.35,59.23,59.29,109170.0,55.0708,55.1731,55.0615,55.1173,109170.0
2022-01-14 13:45:00,59.28,59.32,59.26,59.3,78220.0,55.108,55.1452,55.0894,55.1266,78220.0
2022-01-14 13:50:00,59.3,59.38,59.25,59.32,197890.0,55.1266,55.201,55.0801,55.1452,197890.0
2022-01-14 13:55:00,59.31,59.49,59.3,59.49,175830.0,55.1359,55.3032,55.1266,55.3032,175830.0
2022-01-14 14:00:00,59.52,59.68,59.52,59.55,51120.0,55.3311,55.4799,55.3311,55.359,51120.0
2022-01-14 14:05:00,59.57,59.6,59.5,59.58,72440.0,55.3776,55.4055,55.3125,55.3869,72440.0
2022-01-14 14:10:00,59.56,59.58,59.49,59.58,91930.0,55.3683,55.3869,55.3032,55.3869,91930.0
2022-01-14 14:15:00,59.6,59.61,59.52,59.54,36270.0,55.4055,55.4148,55.3311,55.3497,36270.0
2022-01-14 14:20:00,59.54,59.58,59.52,59.57,22320.0,55.3497,55.3869,55.3311,55.3776,22320.0
2022-01-14 14:25:00,59.56,59.61,59.45,59.46,60270.0,55.3683,55.4148,55.2661,55.2753,60270.0
2022-01-14 14:30:00,59.46,59.61,59.46,59.61,82780.0,55.2753,55.4148,55.2753,55.4148,82780.0
2022-01-14 14:35:00,59.61,59.75,59.6,59.71,122220.0,55.4148,55.5449,55.4055,55.5078,122220.0
2022-01-14 14:40:00,59.69,59.74,59.56,59.56,50480.0,55.4892,55.5356,55.3683,55.3683,50480.0
2022-01-14 14:45:00,59.58,59.69,59.54,59.64,46180.0,55.3869,55.4892,55.3497,55.4427,46180.0
2022-01-14 14:50:00,59.67,59.73,59.62,59.63,72550.0,55.4706,55.5263,55.4241,55.4334,72550.0
2022-01-14 14:55:00,59.64,59.65,59.52,59.52,47570.0,55.4427,55.452,55.3311,55.3311,47570.0
2022-01-14 15:00:00,59.55,59.7,59.52,59.67,29960.0,55.359,55.4985,55.3311,55.4706,29960.0
2022-01-14 15:05:00,59.71,59.71,59.56,59.62,80100.0,55.5078,55.5078,55.3683,55.4241,80100.0
2022-01-14 15:10:00,59.6,59.76,59.59,59.71,33440.0,55.4055,55.5542,55.3962,55.5078,33440.0
2022-01-14 15:15:00,59.71,59.8,59.68,59.76,64950.0,55.5078,55.5914,55.4799,55.5542,64950.0
2022-01-14 15:20:00,59.76,59.8,59.74,59.74,98180.0,55.5542,55.5914,55.5356,55.5356,98180.0
2022-01-14 15:25:00,59.74,59.81,59.67,59.68,119320.0,55.5356,55.6007,55.4706,55.4799,119320.0
2022-01-14 15:30:00,59.68,59.75,59.67,59.69,116600.0,55.4799,55.5449,55.4706,55.4892,116600.0
2022-01-14 15:35:00,59.69,59.73,59.65,59.66,203560.0,55.4892,55.5263,55.452,55.4613,203560.0
2022-01-14 15:40:00,59.63,59.63,59.55,59.6,174020.0,55.4334,55.4334,55.359,55.4055,174020.0
2022-01-14 15:45:00,59.6,59.63,59.45,59.49,268130.0,55.4055,55.4334,55.2661,55.3032,268130.0
2022-01-14 15:50:00,59.51,59.53,59.42,59.51,507820.0,55.3218,55.3404,55.2382,55.3218,507820.0
2022-01-14 15:55:00,59.48,59.65,59.43,59.65,1105300.0,55.2939,55.452,55.2475,55.452,1105300.0
2022-01-18 09:30:00,58.83,59.1,58.26,58.26,777460.0,54.6897,54.9407,54.1598,54.1598,777460.0
2022-01-18 09:35:00,58.26,58.42,58.25,58.38,212120.0,54.1598,54.3085,54.1505,54.2714,212120.0
2022-01-18 09:40:00,58.37,58.61,58.3,58.44,248620.0,54.2621,54.4852,54.197,54.3271,248620.0
2022-01-18 09:45:00,58.46,58.46,58.2,58.27,185930.0,54.3457,54.3457,54.104,54.1691,185930.0
2022-01-18 09:50:00,58.21,58.21,58.1,58.12,175510.0,54.1133,54.1133,54.0111,54.0297,175510.0
2022-01-18 09:55:00,58.14,58.17,58.03,58.16,178410.0,54.0482,54.0761,53.946,54.0668,178410.0
2022-01-18 10:00:00,58.13,58.16,58.03,58.16,216610.0,54.039,54.0668,53.946,54.0668,216610.0
2022-01-18 10:05:00,58.16,58.42,58.16,58.35,278100.0,54.0668,54.3085,54.0668,54.2435,278100.0
2022-01-18 10:10:00,58.32,58.5,58.32,58.46,433200.0,54.2156,54.3829,54.2156,54.3457,433200.0
2022-01-18 10:15:00,58.46,58.72,58.46,58.64,154600.0,54.3457,54.5874,54.3457,54.5131,154600.0
2022-01-18 10:20:00,58.66,58.72,58.59,58.64,270270.0,54.5317,54.5874,54.4666,54.5131,270270.0
2022-01-18 10:25:00,58.66,58.67,58.52,58.58,292320.0,54.5317,54.5409,54.4015,54.4573,292320.0
2022-01-18 10:30:00,58.56,58.57,58.27,58.35,168780.0,54.4387,54.448,54.1691,54.2435,168780.0
2022-01-18 10:35:00,58.3,58.46,58.3,58.33,138250.0,54.197,54.3457,54.197,54.2249,138250.0
2022-01-18 10:40:00,58.32,58.55,58.3,58.44,234150.0,54.2156,54.4294,54.197,54.3271,234150.0
2022-01-18 10:45:00,58.46,58.48,58.35,58.4,71070.0,54.3457,54.3643,54.2435,54.2899,71070.0
2022-01-18 10:50:00,58.38,58.41,58.32,58.32,109610.0,54.2714,54.2992,54.2156,54.2156,109610.0
2022-01-18 10:55:00,58.32,58.39,58.27,58.38,79210.0,54.2156,54.2807,54.1691,54.2714,79210.0
2022-01-18 11:00:00,58.38,58.51,58.34,58.48,59570.0,54.2714,54.3922,54.2342,54.3643,59570.0
2022-01-18 11:05:00,58.5,58.52,58.27,58.29,97010.0,54.3829,54.4015,54.1691,54.1877,97010.0
2022-01-18 11:10:00,58.39,58.43,58.34,58.38,90930.0,54.2807,54.3178,54.2342,54.2714,90930.0
2022-01-18 11:15:00,58.4,58.44,58.33,58.43,122100.0,54.2899,54.3271,54.2249,54.3178,122100.0
2022-01-18 11:20:00,58.43,58.43,58.37,58.4,124070.0,54.3178,54.3178,54.2621,54.2899,124070.0
2022-01-18 11:25:00,58.38,58.43,58.34,58.38,103390.0,54.2714,54.3178,54.2342,54.2714,103390.0
2022-01-18 11:30:00,58.39,58.4,58.27,58.28,57950.0,54.2807,54.2899,54.1691,54.1784,57950.0
2022-01-18 11:35:00,58.34,58.46,58.33,58.45,359130.0,54.2342,54.3457,54.2249,54.3364,359130.0
2022-01-18 11:40:00,58.46,58.47,58.35,58.44,87110.0,54.3457,54.355,54.2435,54.3271,87110.0
2022-01-18 11:45:00,58.45,58.47,58.38,58.46,130980.0,54.3364,54.355,54.2714,54.3457,130980.0
2022-01-18 11:50:00,58.48,58.56,58.44,58.49,122150.0,54.3643,54.4387,54.3271,54.3736,122150.0
2022-01-18 11:55:00,58.49,58.49,58.39,58.4,69550.0,54.3736,54.3736,54.2807,54.2899,69550.0
2022-01-18 12:00:00,58.4,58.42,58.21,58.21,139530.0,54.2899,54.3085,54.1133,54.1133,139530.0
2022-01-18 12:05:00,58.21,58.21,58.09,58.18,156600.0,54.1133,54.1133,54.0018,54.0854,156600.0
2022-01-18 12:10:00,58.17,58.21,58.06,58.1,259290.0,54.0761,54.1133,53.9739,54.0111,259290.0
2022-01-18 12:15:00,58.09,58.09,58.02,58.06,705610.0,54.0018,54.0018,53.9367,53.9739,705610.0
2022-01-18 12:20:00,58.06,58.07,57.95,57.99,343270.0,53.9739,53.9832,53.8716,53.9088,343270.0
2022-01-18 12:25:00,57.99,58.05,57.95,58.0,231730.0,53.9088,53.9646,53.8716,53.9181,231730.0
2022-01-18 12:30:00,58.0,58.0,57.9,57.95,159470.0,53.9181,53.9181,53.8251,53.8716,159470.0
2022-01-18 12:35:00,57.94,57.97,57.86,57.92,93420.0,53.8623,53.8902,53.788,53.8437,93420.0
2022-01-18 12:40:00,57.91,57.99,57.86,57.86,208050.0,53.8344,53.9088,53.788,53.788,208050.0
2022-01-18 12:45:00,57.87,57.91,57.78,57.88,94850.0,53.7972,53.8344,53.7136,53.8065,94850.0
2022-01-18 12:50:00,57.89,57.93,57.8,57.8,163090.0,53.8158,53.853,53.7322,53.7322,163090.0
2022-01-18 12:55:00,57.82,57.87,57.75,57.76,143230.0,53.7508,53.7972,53.6857,53.695,143230.0
2022-01-18 13:00:00,57.77,57.78,57.6,57.65,466200.0,53.7043,53.7136,53.5463,53.5927,466200.0
2022-01-18 13:05:00,57.65,57.67,57.6,57.61,164170.0,53.5927,53.6113,53.5463,53.5555,164170.0
2022-01-18 13:10:00,57.61,57.76,57.6,57.7,273290.0,53.5555,53.695,53.5463,53.6392,273290.0
2022-01-18 13:15:00,57.69,57.83,57.69,57.76,139600.0,53.6299,53.7601,53.6299,53.695,139600.0
2022-01-18 13:20:00,57.76,57.76,57.62,57.67,122890.0,53.695,53.695,53.5648,53.6113,122890.0
2022-01-18 13:25:00,57.67,57.88,57.65,57.87,122530.0,53.6113,53.8065,53.5927,53.7972,122530.0
2022-01-18 13:30:00,57.85,57.85,57.7,57.75,124140.0,53.7787,53.7787,53.6392,53.6857,124140.0
2022-01-18 13:35:00,57.78,57.86,57.76,57.81,104810.0,53.7136,53.788,53.695,53.7415,104810.0
2022-01-18 13:40:00,57.83,58.0,57.83,58.0,264650.0,53.7601,53.9181,53.7601,53.9181,264650.0
2022-01-18 13:45:00,58.0,58.0,57.81,57.83,108720.0,53.9181,53.9181,53.7415,53.7601,108720.0
2022-01-18 13:50:00,57.83,57.84,57.71,57.71,232310.0,53.7601,53.7694,53.6485,53.6485,232310.0
2022-01-18 13:55:00,57.74,57.91,57.68,57.87,248980.0,53.6764,53.8344,53.6206,53.7972,248980.0
2022-01-18 14:00:00,57.88,57.92,57.81,57.83,136160.0,53.8065,53.8437,53.7415,53.7601,136160.0
2022-01-18 14:05:00,57.84,57.88,57.78,57.8,208190.0,53.7694,53.8065,53.7136,53.7322,208190.0
2022-01-18 14:10:00,57.77,57.82,57.75,57.76,99850.0,53.7043,53.7508,53.6857,53.695,99850.0
2022-01-18 14:15:00,57.77,57.95,57.75,57.94,81050.0,53.7043,53.8716,53.6857,53.8623,81050.0
2022-01-18 14:20:00,57.94,57.95,57.78,57.78,86090.0,53.8623,53.8716,53.7136,53.7136,86090.0
2022-01-18 14:25:00,57.78,57.93,57.75,57.81,220610.0,53.7136,53.853,53.6857,53.7415,220610.0
2022-01-18 14:30:00,57.83,57.97,57.82,57.93,121560.0,53.7601,53.8902,53.7508,53.853,121560.0
2022-01-18 14:35:00,57.95,58.07,57.94,58.07,160150.0,53.8716,53.9832,53.8623,53.9832,160150.0
2022-01-18 14:40:00,58.05,58.06,57.99,57.99,59310.0,53.9646,53.9739,53.9088,53.9088,59310.0
2022-01-18 14:45:00,57.98,58.04,57.96,58.01,85180.0,53.8995,53.9553,53.8809,53.9274,85180.0
2022-01-18 14:50:00,58.0,58.11,57.99,58.08,82810.0,53.9181,54.0204,53.9088,53.9925,82810.0
2022-01-18 14:55:00,58.1,58.12,58.06,58.12,70720.0,54.0111,54.0297,53.9739,54.0297,70720.0
2022-01-18 15:00:00,58.07,58.13,57.95,58.04,173170.0,53.9832,54.039,53.8716,53.9553,173170.0
2022-01-18 15:05:00,58.08,58.08,57.97,57.98,36400.0,53.9925,53.9925,53.8902,53.8995,36400.0
2022-01-18 15:10:00,57.97,58.12,57.97,58.05,128380.0,53.8902,54.0297,53.8902,53.9646,128380.0
2022-01-18 15:15:00,58.03,58.03,57.86,57.91,164360.0,53.946,53.946,53.788,53.8344,164360.0
2022-01-18 15:20:00,57.9,57.99,57.89,57.96,143550.0,53.8251,53.9088,53.8158,53.8809,143550.0
2022-01-18 15:25:00,57.96,58.04,57.92,58.02,63840.0,53.8809,53.9553,53.8437,53.9367,63840.0
2022-01-18 15:30:00,58.01,58.03,57.95,57.95,115860.0,53.9274,53.946,53.8716,53.8716,115860.0
2022-01-18 15:35:00,57.96,57.98,57.88,57.9,126630.0,53.8809,53.8995,53.8065,53.8251,126630.0
2022-01-18 15:40:00,57.91,57.91,57.77,57.78,213340.0,53.8344,53.8344,53.7043,53.7136,213340.0
2022-01-18 15:45:00,57.79,57.89,57.78,57.86,150670.0,53.7229,53.8158,53.7136,53.788,150670.0
2022-01-18 15:50:00,57.87,57.87,57.63,57.64,382720.0,53.7972,53.7972,53.5741,53.5834,382720.0
2022-01-18 15:55:00,57.62,57.85,57.62,57.82,1049350.0,53.5648,53.7787,53.5648,53.7508,1049350.0
2022-01-19 09:30:00,58.16,58.47,57.9,57.94,417360.0,54.0668,54.355,53.8251,53.8623,417360.0
2022-01-19 09:35:00,57.96,58.36,57.9,58.19,141910.0,53.8809,54.2528,53.8251,54.0947,141910.0
2022-01-19 09:40:00,58.21,58.29,57.94,57.98,139930.0,54.1133,54.1877,53.8623,53.8995,139930.0
2022-01-19 09:45:00,57.99,58.3,57.99,58.13,78030.0,53.9088,54.197,53.9088,54.039,78030.0
2022-01-19 09:50:00,58.12,58.23,58.01,58.19,103270.0,54.0297,54.1319,53.9274,54.0947,103270.0
2022-01-19 09:55:00,58.21,58.35,58.21,58.3,156210.0,54.1133,54.2435,54.1133,54.197,156210.0
2022-01-19 10:00:00,58.35,58.35,58.05,58.22,68590.0,54.2435,54.2435,53.9646,54.1226,68590.0
2022-01-19 10:05:00,58.22,58.22,57.9,57.97,52830.0,54.1226,54.1226,53.8251,53.8902,52830.0
2022-01-19 10:10:00,57.99,58.19,57.92,58.17,72600.0,53.9088,54.0947,53.8437,54.0761,72600.0
2022-01-19 10:15:00,58.11,58.17,58.0,58.06,46760.0,54.0204,54.0761,53.9181,53.9739,46760.0
2022-01-19 10:20:00,58.09,58.15,57.93,58.06,98030.0,54.0018,54.0575,53.853,53.9739,98030.0
2022-01-19 10:25:00,57.99,58.1,57.94,57.98,57070.0,53.9088,54.0111,53.8623,53.8995,57070.0
2022-01-19 10:30:00,57.97,58.03,57.8,57.84,97600.0,53.8902,53.946,53.7322,53.7694,97600.0
2022-01-19 10:35:00,57.83,57.83,57.69,57.76,46650.0,53.7601,53.7601,53.6299,53.695,46650.0
2022-01-19 10:40:00,57.73,57.73,57.55,57.62,123400.0,53.6671,53.6671,53.4998,53.5648,123400.0
2022-01-19 10:45:00,57.6,57.63,57.43,57.43,79820.0,53.5463,53.5741,53.3882,53.3882,79820.0
2022-01-19 10:50:00,57.44,57.58,57.44,57.49,47660.0,53.3975,53.5277,53.3975,53.444,47660.0
2022-01-19 10:55:00,57.48,57.51,57.31,57.51,93670.0,53.4347,53.4626,53.2767,53.4626,93670.0
2022-01-19 11:00:00,57.54,57.57,57.37,57.37,45190.0,53.4905,53.5184,53.3324,53.3324,45190.0
2022-01-19 11:05:00,57.35,57.45,57.33,57.33,45420.0,53.3138,53.4068,53.2953,53.2953,45420.0
2022-01-19 11:10:00,57.32,57.32,57.06,57.06,60630.0,53.286,53.286,53.0443,53.0443,60630.0
2022-01-19 11:15:00,57.08,57.18,57.01,57.06,75580.0,53.0628,53.1558,52.9978,53.0443,75580.0
2022-01-19 11:20:00,57.02,57.04,56.86,56.88,116300.0,53.0071,53.0257,52.8583,52.8769,116300.0
2022-01-19 11:25:00,56.9,57.0,56.86,56.93,240030.0,52.8955,52.9885,52.8583,52.9234,240030.0
2022-01-19 11:30:00,56.95,57.06,56.8,56.86,163260.0,52.942,53.0443,52.8026,52.8583,163260.0
2022-01-19 11:35:00,56.87,56.96,56.78,56.94,131200.0,52.8676,52.9513,52.784,52.9327,131200.0
2022-01-19 11:40:00,56.92,56.92,56.76,56.8,202400.0,52.9141,52.9141,52.7654,52.8026,202400.0
2022-01-19 11:45:00,56.78,56.93,56.78,56.9,293590.0,52.784,52.9234,52.784,52.8955,293590.0
2022-01-19 11:50:00,56.88,57.22,56.83,57.1,167700.0,52.8769,53.193,52.8304,53.0814,167700.0
2022-01-19 11:55:00,57.1,57.22,57.09,57.17,144920.0,53.0814,53.193,53.0721,53.1465,144920.0
2022-01-19 12:00:00,57.19,57.31,57.19,57.21,113960.0,53.1651,53.2767,53.1651,53.1837,113960.0
2022-01-19 12:05:00,57.19,57.23,57.15,57.21,94590.0,53.1651,53.2023,53.1279,53.1837,94590.0
2022-01-19 12:10:00,57.21,57.32,57.17,57.27,203380.0,53.1837,53.286,53.1465,53.2395,203380.0
2022-01-19 12:15:00,57.26,57.26,57.13,57.15,68630.0,53.2302,53.2302,53.1093,53.1279,68630.0
2022-01-19 12:20:00,57.16,57.29,57.15,57.25,82600.0,53.1372,53.2581,53.1279,53.2209,82600.0
2022-01-19 12:25:00,57.25,57.31,57.2,57.27,53230.0,53.2209,53.2767,53.1744,53.2395,53230.0
2022-01-19 12:30:00,57.28,57.3,57.24,57.25,89750.0,53.2488,53.2674,53.2116,53.2209,89750.0
2022-01-19 12:35:00,57.24,57.29,57.22,57.24,52710.0,53.2116,53.2581,53.193,53.2116,52710.0
2022-01-19 12:40:00,57.24,57.34,57.22,57.34,47860.0,53.2116,53.3045,53.193,53.3045,47860.0
2022-01-19 12:45:00,57.32,57.43,57.27,57.35,105170.0,53.286,53.3882,53.2395,53.3138,105170.0
2022-01-19 12:50:00,57.35,57.39,57.3,57.3,46200.0,53.3138,53.351,53.2674,53.2674,46200.0
2022-01-19 12:55:00,57.34,57.42,57.33,57.4,65690.0,53.3045,53.3789,53.2953,53.3603,65690.0
2022-01-19 13:00:00,57.4,57.52,57.31,57.52,142940.0,53.3603,53.4719,53.2767,53.4719,142940.0
2022-01-19 13:05:00,57.5,57.55,57.44,57.48,52480.0,53.4533,53.4998,53.3975,53.4347,52480.0
2022-01-19 13:10:00,57.47,57.56,57.46,57.56,86220.0,53.4254,53.5091,53.4161,53.5091,86220.0
2022-01-19 13:15:00,57.57,57.58,57.47,57.47,110770.0,53.5184,53.5277,53.4254,53.4254,110770.0
2022-01-19 13:20:00,57.46,57.52,57.42,57.44,44110.0,53.4161,53.4719,53.3789,53.3975,44110.0
2022-01-19 13:25:00,57.46,57.47,57.35,57.35,60940.0,53.4161,53.4254,53.3138,53.3138,60940.0
2022-01-19 13:30:00,57.35,57.38,57.33,57.36,25550.0,53.3138,53.3417,53.2953,53.3231,25550.0
2022-01-19 13:35:00,57.31,57.35,57.23,57.31,56000.0,53.2767,53.3138,53.2023,53.2767,56000.0
2022-01-19 13:40:00,57.31,57.34,57.28,57.33,28000.0,53.2767,53.3045,53.2488,53.2953,28000.0
2022-01-19 13:45:00,57.32,57.35,57.27,57.31,20380.0,53.286,53.3138,53.2395,53.2767,20380.0
2022-01-19 13:50:00,57.29,57.33,57.28,57.29,27600.0,53.2581,53.2953,53.2488,53.2581,27600.0
2022-01-19 13:55:00,57.29,57.36,57.27,57.28,33690.0,53.2581,53.3231,53.2395,53.2488,33690.0
2022-01-19 14:00:00,57.27,57.34,57.17,57.18,64810.0,53.2395,53.3045,53.1465,53.1558,64810.0
2022-01-19 14:05:00,57.17,57.17,56.95,57.08,57940.0,53.1465,53.1465,52.942,53.0628,57940.0
2022-01-19 14:10:00,57.09,57.1,56.97,56.99,35470.0,53.0721,53.0814,52.9606,52.9792,35470.0
2022-01-19 14:15:00,57.02,57.06,56.94,57.0,47850.0,53.0071,53.0443,52.9327,52.9885,47850.0
2022-01-19 14:20:00,57.0,57.03,56.91,56.98,55370.0,52.9885,53.0164,52.9048,52.9699,55370.0
2022-01-19 14:25:00,56.96,56.97,56.85,56.9,112310.0,52.9513,52.9606,52.849,52.8955,112310.0
2022-01-19 14:30:00,56.9,56.96,56.89,56.92,66200.0,52.8955,52.9513,52.8862,52.9141,66200.0
2022-01-19 14:35:00,56.96,56.98,56.88,56.92,61940.0,52.9513,52.9699,52.8769,52.9141,61940.0
2022-01-19 14:40:00,56.92,57.07,56.91,57.07,55310.0,52.9141,53.0536,52.9048,53.0536,55310.0
2022-01-19 14:45:00,57.07,57.07,56.93,56.98,52320.0,53.0536,53.0536,52.9234,52.9699,52320.0
2022-01-19 14:50:00,56.96,57.01,56.92,56.99,46580.0,52.9513,52.9978,52.9141,52.9792,46580.0
2022-01-19 14:55:00,56.98,57.1,56.97,56.98,100920.0,52.9699,53.0814,52.9606,52.9699,100920.0
2022-01-19 15:00:00,56.98,56.98,56.9,56.93,55550.0,52.9699,52.9699,52.8955,52.9234,55550.0
2022-01-19 15:05:00,56.94,57.03,56.94,57.0,78290.0,52.9327,53.0164,52.9327,52.9885,78290.0
2022-01-19 15:10:00,57.0,57.17,56.99,57.12,71930.0,52.9885,53.1465,52.9792,53.1,71930.0
2022-01-19 15:15:00,57.13,57.15,57.01,57.02,67400.0,53.1093,53.1279,52.9978,53.0071,67400.0
2022-01-19 15:20:00,57.02,57.09,56.99,57.04,59200.0,53.0071,53.0721,52.9792,53.0257,59200.0
2022-01-19 15:25:00,57.03,57.05,56.84,56.87,92810.0,53.0164,53.035,52.8397,52.8676,92810.0
2022-01-19 15:30:00,56.84,56.9,56.64,56.66,185780.0,52.8397,52.8955,52.6538,52.6724,185780.0
2022-01-19 15:35:00,56.67,56.8,56.66,56.7,149380.0,52.6817,52.8026,52.6724,52.7096,149380.0
2022-01-19 15:40:00,56.69,56.87,56.68,56.85,197930.0,52.7003,52.8676,52.691,52.849,197930.0
2022-01-19 15:45:00,56.85,56.85,56.71,56.71,145010.0,52.849,52.849,52.7189,52.7189,145010.0
2022-01-19 15:50:00,56.69,56.69,56.54,56.59,381930.0,52.7003,52.7003,52.5609,52.6073,381930.0
2022-01-19 15:55:00,56.59,56.61,56.33,56.37,1328430.0,52.6073,52.6259,52.3656,52.4028,1328430.0
2022-01-20 09:30:00,56.82,57.01,56.64,56.66,359550.0,52.8211,52.9978,52.6538,52.6724,359550.0
2022-01-20 09:35:00,56.71,56.71,56.35,56.54,121130.0,52.7189,52.7189,52.3842,52.5609,121130.0
2022-01-20 09:40:00,56.53,56.8,56.42,56.72,99010.0,52.5516,52.8026,52.4493,52.7282,99010.0
2022-01-20 09:45:00,56.71,56.82,56.55,56.55,156780.0,52.7189,52.8211,52.5701,52.5701,156780.0
2022-01-20 09:50:00,56.7,56.93,56.69,56.87,96370.0,52.7096,52.9234,52.7003,52.8676,96370.0
2022-01-20 09:55:00,56.87,56.98,56.82,56.92,125280.0,52.8676,52.9699,52.8211,52.9141,125280.0
2022-01-20 10:00:00,56.92,56.94,56.82,56.82,121420.0,52.9141,52.9327,52.8211,52.8211,121420.0
2022-01-20 10:05:00,56.85,56.89,56.71,56.77,136500.0,52.849,52.8862,52.7189,52.7747,136500.0
2022-01-20 10:10:00,56.81,56.85,56.63,56.67,63130.0,52.8118,52.849,52.6445,52.6817,63130.0
2022-01-20 10:15:00,56.69,56.7,56.46,56.49,58460.0,52.7003,52.7096,52.4865,52.5144,58460.0
2022-01-20 10:20:00,56.52,56.67,56.52,56.6,77330.0,52.5423,52.6817,52.5423,52.6166,77330.0
2022-01-20 10:25:00,56.6,56.79,56.57,56.75,147770.0,52.6166,52.7933,52.5887,52.7561,147770.0
2022-01-20 10:30:00,56.74,57.0,56.74,56.88,106660.0,52.7468,52.9885,52.7468,52.8769,106660.0
2022-01-20 10:35:00,56.88,56.88,56.66,56.79,67200.0,52.8769,52.8769,52.6724,52.7933,67200.0
2022-01-20 10:40:00,56.78,56.81,56.69,56.79,140220.0,52.784,52.8118,52.7003,52.7933,140220.0
2022-01-20 10:45:00,56.8,56.83,56.67,56.67,167750.0,52.8026,52.8304,52.6817,52.6817,167750.0
2022-01-20 10:50:00,56.67,56.81,56.66,56.77,55370.0,52.6817,52.8118,52.6724,52.7747,55370.0
2022-01-20 10:55:00,56.76,56.79,56.61,56.79,146070.0,52.7654,52.7933,52.6259,52.7933,146070.0
2022-01-20 11:00:00,56.76,56.93,56.76,56.93,130210.0,52.7654,52.9234,52.7654,52.9234,130210.0
2022-01-20 11:05:00,56.92,56.95,56.85,56.86,97800.0,52.9141,52.942,52.849,52.8583,97800.0
2022-01-20 11:10:00,56.83,56.85,56.76,56.81,218460.0,52.8304,52.849,52.7654,52.8118,218460.0
2022-01-20 11:15:00,56.81,56.81,56.7,56.73,101590.0,52.8118,52.8118,52.7096,52.7375,101590.0
2022-01-20 11:20:00,56.71,56.77,56.67,56.71,47360.0,52.7189,52.7747,52.6817,52.7189,47360.0
2022-01-20 11:25:00,56.69,56.82,56.69,56.81,40540.0,52.7003,52.8211,52.7003,52.8118,40540.0
2022-01-20 11:30:00,56.8,56.83,56.72,56.82,108370.0,52.8026,52.8304,52.7282,52.8211,108370.0
2022-01-20 11:35:00,56.79,56.82,56.74,56.79,124430.0,52.7933,52.8211,52.7468,52.7933,124430.0
2022-01-20 11:40:00,56.79,56.8,56.57,56.62,85340.0,52.7933,52.8026,52.5887,52.6352,85340.0
2022-01-20 11:45:00,56.61,56.72,56.61,56.7,43920.0,52.6259,52.7282,52.6259,52.7096,43920.0
2022-01-20 11:50:00,56.67,56.84,56.67,56.8,68920.0,52.6817,52.8397,52.6817,52.8026,68920.0
2022-01-20 11:55:00,56.79,56.81,56.71,56.71,88840.0,52.7933,52.8118,52.7189,52.7189,88840.0
2022-01-20 12:00:00,56.71,56.76,56.71,56.73,44900.0,52.7189,52.7654,52.7189,52.7375,44900.0
2022-01-20 12:05:00,56.76,56.76,56.7,56.73,30710.0,52.7654,52.7654,52.7096,52.7375,30710.0
2022-01-20 12:10:00,56.73,56.83,56.7,56.79,49200.0,52.7375,52.8304,52.7096,52.7933,49200.0
2022-01-20 12:15:00,56.77,56.83,56.73,56.73,38420.0,52.7747,52.8304,52.7375,52.7375,38420.0
2022-01-20 12:20:00,56.72,56.78,56.68,56.76,19580.0,52.7282,52.784,52.691,52.7654,19580.0
2022-01-20 12:25:00,56.75,56.84,56.71,56.84,65570.0,52.7561,52.8397,52.7189,52.8397,65570.0
2022-01-20 12:30:00,56.85,56.88,56.83,56.88,60230.0,52.849,52.8769,52.8304,52.8769,60230.0
2022-01-20 12:35:00,56.88,56.88,56.83,56.87,38080.0,52.8769,52.8769,52.8304,52.8676,38080.0
2022-01-20 12:40:00,56.87,56.9,56.85,56.87,140200.0,52.8676,52.8955,52.849,52.8676,140200.0
2022-01-20 12:45:00,56.87,56.87,56.8,56.84,36870.0,52.8676,52.8676,52.8026,52.8397,36870.0
2022-01-20 12:50:00,56.82,56.82,56.7,56.7,39210.0,52.8211,52.8211,52.7096,52.7096,39210.0
2022-01-20 12:55:00,56.7,56.75,56.68,56.7,56000.0,52.7096,52.7561,52.691,52.7096,56000.0
2022-01-20 13:00:00,56.69,56.71,56.62,56.64,36070.0,52.7003,52.7189,52.6352,52.6538,36070.0
2022-01-20 13:05:00,56.62,56.62,56.52,56.55,52050.0,52.6352,52.6352,52.5423,52.5701,52050.0
2022-01-20 13:10:00,56.55,56.66,56.55,56.65,34460.0,52.5701,52.6724,52.5701,52.6631,34460.0
2022-01-20 13:15:00,56.63,56.63,56.52,56.58,27290.0,52.6445,52.6445,52.5423,52.598,27290.0
2022-01-20 13:20:00,56.56,56.65,56.56,56.61,42540.0,52.5794,52.6631,52.5794,52.6259,42540.0
2022-01-20 13:25:00,56.63,56.68,56.59,56.59,192250.0,52.6445,52.691,52.6073,52.6073,192250.0
2022-01-20 13:30:00,56.53,56.54,56.41,56.48,99030.0,52.5516,52.5609,52.44,52.5051,99030.0
2022-01-20 13:35:00,56.48,56.58,56.46,56.55,63530.0,52.5051,52.598,52.4865,52.5701,63530.0
2022-01-20 13:40:00,56.55,56.58,56.53,56.53,54330.0,52.5701,52.598,52.5516,52.5516,54330.0
2022-01-20 13:45:00,56.52,56.55,56.44,56.47,55550.0,52.5423,52.5701,52.4679,52.4958,55550.0
2022-01-20 13:50:00,56.47,56.52,56.46,56.49,41440.0,52.4958,52.5423,52.4865,52.5144,41440.0
2022-01-20 13:55:00,56.5,56.51,56.37,56.38,64050.0,52.5237,52.533,52.4028,52.4121,64050.0
2022-01-20 14:00:00,56.4,56.54,56.35,56.51,70870.0,52.4307,52.5609,52.3842,52.533,70870.0
2022-01-20 14:05:00,56.51,56.51,56.45,56.51,36060.0,52.533,52.533,52.4772,52.533,36060.0
2022-01-20 14:10:00,56.51,56.53,56.22,56.22,66570.0,52.533,52.5516,52.2634,52.2634,66570.0
2022-01-20 14:15:00,56.22,56.24,56.11,56.17,113910.0,52.2634,52.282,52.1611,52.2169,113910.0
2022-01-20 14:20:00,56.18,56.24,56.16,56.22,99220.0,52.2262,52.282,52.2076,52.2634,99220.0
2022-01-20 14:25:00,56.21,56.23,56.1,56.1,63960.0,52.2541,52.2727,52.1518,52.1518,63960.0
2022-01-20 14:30:00,56.1,56.13,56.0,56.0,95270.0,52.1518,52.1797,52.0589,52.0589,95270.0
2022-01-20 14:35:00,56.03,56.06,55.97,56.03,79360.0,52.0867,52.1146,52.031,52.0867,79360.0
2022-01-20 14:40:00,56.02,56.05,55.96,55.98,65100.0,52.0774,52.1053,52.0217,52.0403,65100.0
2022-01-20 14:45:00,55.96,56.05,55.85,55.94,170700.0,52.0217,52.1053,51.9194,52.0031,170700.0
2022-01-20 14:50:00,55.92,55.98,55.92,55.96,91970.0,51.9845,52.0403,51.9845,52.0217,91970.0
2022-01-20 14:55:00,55.97,56.0,55.9,55.9,75000.0,52.031,52.0589,51.9659,51.9659,75000.0
2022-01-20 15:00:00,55.9,56.01,55.81,55.83,106530.0,51.9659,52.0682,51.8822,51.9008,106530.0
2022-01-20 15:05:00,55.88,55.89,55.74,55.77,134940.0,51.9473,51.9566,51.8172,51.845,134940.0
2022-01-20 15:10:00,55.76,55.84,55.68,55.7,121390.0,51.8357,51.9101,51.7614,51.78,121390.0
2022-01-20 15:15:00,55.68,55.75,55.63,55.72,85610.0,51.7614,51.8264,51.7149,51.7986,85610.0
2022-01-20 15:20:00,55.71,55.71,55.48,55.51,90450.0,51.7893,51.7893,51.5755,51.6033,90450.0
2022-01-20 15:25:00,55.51,55.53,55.37,55.45,215350.0,51.6033,51.6219,51.4732,51.5476,215350.0
2022-01-20 15:30:00,55.45,55.52,55.39,55.46,217340.0,51.5476,51.6126,51.4918,51.5569,217340.0
2022-01-20 15:35:00,55.45,55.45,55.15,55.27,217510.0,51.5476,51.5476,51.2687,51.3802,217510.0
2022-01-20 15:40:00,55.25,55.35,55.13,55.13,407820.0,51.3616,51.4546,51.2501,51.2501,407820.0
2022-01-20 15:45:00,55.13,55.13,54.97,55.01,374290.0,51.2501,51.2501,51.1013,51.1385,374290.0
2022-01-20 15:50:00,55.0,55.06,54.68,54.76,562480.0,51.1292,51.185,50.8318,50.9061,562480.0
2022-01-20 15:55:00,54.77,54.98,54.72,54.77,1798240.0,50.9154,51.1106,50.8689,50.9154,1798240.0
2022-01-21 09:30:00,54.95,55.06,54.4,54.88,1647320.0,51.0828,51.185,50.5715,51.0177,1647320.0
2022-01-21 09:35:00,54.86,55.0,54.81,54.83,528080.0,50.9991,51.1292,50.9526,50.9712,528080.0
2022-01-21 09:40:00,54.82,54.88,54.23,54.28,251750.0,50.9619,51.0177,50.4134,50.4599,251750.0
2022-01-21 09:45:00,54.29,54.79,54.18,54.67,299390.0,50.4692,50.934,50.3669,50.8225,299390.0
2022-01-21 09:50:00,54.65,54.75,54.42,54.42,166280.0,50.8039,50.8968,50.5901,50.5901,166280.0
2022-01-21 09:55:00,54.4,54.62,54.32,54.57,170890.0,50.5715,50.776,50.4971,50.7295,170890.0
2022-01-21 10:00:00,54.63,54.63,54.25,54.44,292020.0,50.7853,50.7853,50.432,50.6086,292020.0
2022-01-21 10:05:00,54.43,54.63,54.38,54.52,249230.0,50.5993,50.7853,50.5529,50.683,249230.0
2022-01-21 10:10:00,54.5,54.53,54.19,54.37,156750.0,50.6644,50.6923,50.3762,50.5436,156750.0
2022-01-21 10:15:00,54.33,54.4,54.22,54.31,181860.0,50.5064,50.5715,50.4041,50.4878,181860.0
2022-01-21 10:20:00,54.3,54.47,54.2,54.47,146440.0,50.4785,50.6365,50.3855,50.6365,146440.0
2022-01-21 10:25:00,54.5,54.77,54.45,54.57,173010.0,50.6644,50.9154,50.6179,50.7295,173010.0
2022-01-21 10:30:00,54.52,54.95,54.48,54.89,207390.0,50.683,51.0828,50.6458,51.027,207390.0
2022-01-21 10:35:00,54.92,55.2,54.77,54.78,126170.0,51.0549,51.3152,50.9154,50.9247,126170.0
2022-01-21 10:40:00,54.74,54.93,54.6,54.74,134960.0,50.8875,51.0642,50.7574,50.8875,134960.0
2022-01-21 10:45:00,54.71,55.07,54.67,55.0,443420.0,50.8596,51.1943,50.8225,51.1292,443420.0
2022-01-21 10:50:00,55.04,55.34,55.03,55.3,166230.0,51.1664,51.4453,51.1571,51.4081,166230.0
2022-01-21 10:55:00,55.22,55.36,55.02,55.11,131510.0,51.3338,51.4639,51.1478,51.2315,131510.0
2022-01-21 11:00:00,55.12,55.33,55.02,55.29,123270.0,51.2408,51.436,51.1478,51.3988,123270.0
2022-01-21 11:05:00,55.3,55.48,55.26,55.46,115330.0,51.4081,51.5755,51.3709,51.5569,115330.0
2022-01-21 11:10:00,55.45,55.54,55.17,55.19,117300.0,51.5476,51.6312,51.2873,51.3059,117300.0
2022-01-21 11:15:00,55.23,55.31,55.15,55.26,74310.0,51.343,51.4174,51.2687,51.3709,74310.0
2022-01-21 11:20:00,55.28,55.47,55.22,55.38,66940.0,51.3895,51.5662,51.3338,51.4825,66940.0
2022-01-21 11:25:00,55.42,55.42,55.3,55.33,80130.0,51.5197,51.5197,51.4081,51.436,80130.0
2022-01-21 11:30:00,55.33,55.33,55.06,55.09,129310.0,51.436,51.436,51.185,51.2129,129310.0
2022-01-21 11:35:00,55.12,55.14,54.8,54.84,116500.0,51.2408,51.2594,50.9433,50.9805,116500.0
2022-01-21 11:40:00,54.87,54.92,54.77,54.81,106130.0,51.0084,51.0549,50.9154,50.9526,106130.0
2022-01-21 11:45:00,54.8,54.86,54.64,54.79,178950.0,50.9433,50.9991,50.7946,50.934,178950.0
2022-01-21 11:50:00,54.8,54.81,54.56,54.59,63290.0,50.9433,50.9526,50.7202,50.7481,63290.0
2022-01-21 11:55:00,54.62,54.86,54.62,54.86,59240.0,50.776,50.9991,50.776,50.9991,59240.0
2022-01-21 12:00:00,54.83,54.92,54.74,54.82,128920.0,50.9712,51.0549,50.8875,50.9619,128920.0
2022-01-21 12:05:00,54.81,54.95,54.76,54.8,95770.0,50.9526,51.0828,50.9061,50.9433,95770.0
2022-01-21 12:10:00,54.79,54.79,54.68,54.69,56850.0,50.934,50.934,50.8318,50.8411,56850.0
2022-01-21 12:15:00,54.68,54.77,54.55,54.62,57600.0,50.8318,50.9154,50.7109,50.776,57600.0
2022-01-21 12:20:00,54.59,54.7,54.54,54.69,43790.0,50.7481,50.8503,50.7016,50.8411,43790.0
2022-01-21 12:25:00,54.69,54.75,54.53,54.6,52570.0,50.8411,50.8968,50.6923,50.7574,52570.0
2022-01-21 12:30:00,54.56,54.68,54.52,54.68,75590.0,50.7202,50.8318,50.683,50.8318,75590.0
2022-01-21 12:35:00,54.71,54.77,54.52,54.63,51420.0,50.8596,50.9154,50.683,50.7853,51420.0
2022-01-21 12:40:00,54.65,54.72,54.58,54.62,65640.0,50.8039,50.8689,50.7388,50.776,65640.0
2022-01-21 12:45:00,54.58,54.69,54.5,54.52,57330.0,50.7388,50.8411,50.6644,50.683,57330.0
2022-01-21 12:50:00,54.5,54.64,54.48,54.57,78180.0,50.6644,50.7946,50.6458,50.7295,78180.0
2022-01-21 12:55:00,54.53,54.54,54.49,54.53,99250.0,50.6923,50.7016,50.6551,50.6923,99250.0
2022-01-21 13:00:00,54.58,54.62,54.51,54.56,167000.0,50.7388,50.776,50.6737,50.7202,167000.0
2022-01-21 13:05:00,54.58,54.63,54.53,54.57,36700.0,50.7388,50.7853,50.6923,50.7295,36700.0
2022-01-21 13:10:00,54.61,54.73,54.57,54.64,318500.0,50.7667,50.8782,50.7295,50.7946,318500.0
2022-01-21 13:15:00,54.64,54.64,54.46,54.5,93880.0,50.7946,50.7946,50.6272,50.6644,93880.0
2022-01-21 13:20:00,54.5,54.5,54.25,54.29,95320.0,50.6644,50.6644,50.432,50.4692,95320.0
2022-01-21 13:25:00,54.26,54.39,54.23,54.3,181330.0,50.4413,50.5622,50.4134,50.4785,181330.0
2022-01-21 13:30:00,54.3,54.45,54.27,54.39,118580.0,50.4785,50.6179,50.4506,50.5622,118580.0
2022-01-21 13:35:00,54.37,54.45,54.29,54.43,270240.0,50.5436,50.6179,50.4692,50.5993,270240.0
2022-01-21 13:40:00,54.44,54.62,54.42,54.48,107140.0,50.6086,50.776,50.5901,50.6458,107140.0
2022-01-21 13:45:00,54.47,54.48,54.32,54.45,159860.0,50.6365,50.6458,50.4971,50.6179,159860.0
2022-01-21 13:50:00,54.54,54.59,54.48,54.53,114830.0,50.7016,50.7481,50.6458,50.6923,114830.0
2022-01-21 13:55:00,54.54,54.57,54.31,54.36,125940.0,50.7016,50.7295,50.4878,50.5343,125940.0
2022-01-21 14:00:00,54.39,54.43,54.31,54.37,108390.0,50.5622,50.5993,50.4878,50.5436,108390.0
2022-01-21 14:05:00,54.41,54.48,54.39,54.42,188440.0,50.5808,50.6458,50.5622,50.5901,188440.0
2022-01-21 14:10:00,54.45,54.47,54.4,54.41,50270.0,50.6179,50.6365,50.5715,50.5808,50270.0
2022-01-21 14:15:00,54.44,54.5,54.36,54.38,86650.0,50.6086,50.6644,50.5343,50.5529,86650.0
2022-01-21 14:20:00,54.35,54.45,54.3,54.43,97580.0,50.525,50.6179,50.4785,50.5993,97580.0
2022-01-21 14:25:00,54.44,54.44,54.06,54.06,149190.0,50.6086,50.6086,50.2554,50.2554,149190.0
2022-01-21 14:30:00,54.07,54.08,53.96,53.98,187290.0,50.2647,50.274,50.1624,50.181,187290.0
2022-01-21 14:35:00,53.97,54.14,53.92,54.12,164300.0,50.1717,50.3298,50.1252,50.3112,164300.0
2022-01-21 14:40:00,54.12,54.2,54.11,54.13,113880.0,50.3112,50.3855,50.3019,50.3205,113880.0
2022-01-21 14:45:00,54.12,54.24,54.12,54.18,94470.0,50.3112,50.4227,50.3112,50.3669,94470.0
2022-01-21 14:50:00,54.15,54.15,54.03,54.08,64460.0,50.3391,50.3391,50.2275,50.274,64460.0
2022-01-21 14:55:00,54.08,54.08,53.87,53.87,103500.0,50.274,50.274,50.0788,50.0788,103500.0
2022-01-21 15:00:00,53.89,53.98,53.8,53.8,214030.0,50.0974,50.181,50.0137,50.0137,214030.0
2022-01-21 15:05:00,53.84,53.86,53.71,53.81,188730.0,50.0509,50.0695,49.93,50.023,188730.0
2022-01-21 15:10:00,53.8,53.84,53.72,53.82,213380.0,50.0137,50.0509,49.9393,50.0323,213380.0
2022-01-21 15:15:00,53.82,53.99,53.8,53.87,190830.0,50.0323,50.1903,50.0137,50.0788,190830.0
2022-01-21 15:20:00,53.84,53.86,53.65,53.67,225390.0,50.0509,50.0695,49.8742,49.8928,225390.0
2022-01-21 15:25:00,53.67,53.69,53.55,53.59,225220.0,49.8928,49.9114,49.7813,49.8185,225220.0
2022-01-21 15:30:00,53.59,53.82,53.59,53.71,281950.0,49.8185,50.0323,49.8185,49.93,281950.0
2022-01-21 15:35:00,53.73,53.79,53.59,53.7,288370.0,49.9486,50.0044,49.8185,49.9207,288370.0
2022-01-21 15:40:00,53.71,53.87,53.63,53.63,404560.0,49.93,50.0788,49.8557,49.8557,404560.0
2022-01-21 15:45:00,53.64,53.67,53.5,53.61,590080.0,49.8649,49.8928,49.7348,49.8371,590080.0
2022-01-21 15:50:00,53.61,53.61,53.14,53.16,671310.0,49.8371,49.8371,49.4001,49.4187,671310.0
2022-01-21 15:55:00,53.13,53.59,53.13,53.34,1956980.0,49.3908,49.8185,49.3908,49.5861,1956980.0
2022-01-24 09:30:00,53.0,53.14,52.59,52.68,1028150.0,49.27,49.4001,48.8888,48.9725,1028150.0
2022-01-24 09:35:00,52.75,53.0,52.58,52.94,549230.0,49.0376,49.27,48.8795,49.2142,549230.0
2022-01-24 09:40:00,52.92,53.05,52.49,52.66,446540.0,49.1956,49.3165,48.7959,48.9539,446540.0
2022-01-24 09:45:00,52.72,53.06,52.64,52.81,205880.0,49.0097,49.3258,48.9353,49.0934,205880.0
2022-01-24 09:50:00,52.83,52.88,52.53,52.72,236090.0,49.112,49.1584,48.8331,49.0097,236090.0
2022-01-24 09:55:00,52.74,53.04,52.53,52.53,413510.0,49.0283,49.3072,48.8331,48.8331,413510.0
2022-01-24 10:00:00,52.54,52.69,52.31,52.31,227200.0,48.8424,48.9818,48.6285,48.6285,227200.0
2022-01-24 10:05:00,52.39,52.5,52.13,52.18,279600.0,48.7029,48.8052,48.4612,48.5077,279600.0
2022-01-24 10:10:00,52.14,52.28,51.93,52.27,324610.0,48.4705,48.6007,48.2753,48.5914,324610.0
2022-01-24 10:15:00,52.29,52.4,52.21,52.26,192670.0,48.61,48.7122,48.5356,48.5821,192670.0
2022-01-24 10:20:00,52.28,52.71,52.26,52.69,177380.0,48.6007,49.0004,48.5821,48.9818,177380.0
2022-01-24 10:25:00,52.74,52.87,52.61,52.61,154690.0,49.0283,49.1491,48.9074,48.9074,154690.0
2022-01-24 10:30:00,52.59,53.01,52.59,52.91,181210.0,48.8888,49.2793,48.8888,49.1863,181210.0
2022-01-24 10:35:00,52.88,53.06,52.75,52.8,257590.0,49.1584,49.3258,49.0376,49.0841,257590.0
2022-01-24 10:40:00,52.77,52.93,52.66,52.9,187410.0,49.0562,49.2049,48.9539,49.177,187410.0
2022-01-24 10:45:00,52.89,52.93,52.48,52.49,267320.0,49.1677,49.2049,48.7866,48.7959,267320.0
2022-01-24 10:50:00,52.48,52.95,52.48,52.95,122430.0,48.7866,49.2235,48.7866,49.2235,122430.0
2022-01-24 10:55:00,52.98,53.09,52.86,52.86,184140.0,49.2514,49.3537,49.1398,49.1398,184140.0
2022-01-24 11:00:00,52.91,52.98,52.77,52.83,143850.0,49.1863,49.2514,49.0562,49.112,143850.0
2022-01-24 11:05:00,52.86,52.91,52.74,52.8,149450.0,49.1398,49.1863,49.0283,49.0841,149450.0
2022-01-24 11:10:00,52.75,52.83,52.53,52.65,176260.0,49.0376,49.112,48.8331,48.9446,176260.0
2022-01-24 11:15:00,52.63,52.83,52.52,52.53,233360.0,48.926,49.112,48.8238,48.8331,233360.0
2022-01-24 11:20:00,52.54,52.81,52.52,52.61,95050.0,48.8424,49.0934,48.8238,48.9074,95050.0
2022-01-24 11:25:00,52.54,52.72,52.49,52.67,105330.0,48.8424,49.0097,48.7959,48.9632,105330.0
2022-01-24 11:30:00,52.67,52.74,52.52,52.63,139650.0,48.9632,49.0283,48.8238,48.926,139650.0
2022-01-24 11:35:00,52.63,52.67,52.28,52.37,153620.0,48.926,48.9632,48.6007,48.6843,153620.0
2022-01-24 11:40:00,52.39,52.45,52.1,52.18,316950.0,48.7029,48.7587,48.4333,48.5077,316950.0
2022-01-24 11:45:00,52.19,52.25,51.83,51.86,213540.0,48.517,48.5728,48.1823,48.2102,213540.0
2022-01-24 11:50:00,51.84,52.19,51.84,52.19,153200.0,48.1916,48.517,48.1916,48.517,153200.0
2022-01-24 11:55:00,52.19,52.23,52.04,52.21,98830.0,48.517,48.5542,48.3776,48.5356,98830.0
2022-01-24 12:00:00,52.17,52.23,51.99,52.02,175480.0,48.4984,48.5542,48.3311,48.359,175480.0
2022-01-24 12:05:00,52.02,52.02,51.74,51.8,189850.0,48.359,48.359,48.0987,48.1544,189850.0
2022-01-24 12:10:00,51.78,51.81,51.51,51.6,393160.0,48.1358,48.1637,47.8849,47.9685,393160.0
2022-01-24 12:15:00,51.58,51.59,51.34,51.51,495040.0,47.9499,47.9592,47.7268,47.8849,495040.0
2022-01-24 12:20:00,51.49,51.75,51.42,51.61,200030.0,47.8663,48.108,47.8012,47.9778,200030.0
2022-01-24 12:25:00,51.57,51.7,51.38,51.56,368270.0,47.9406,48.0615,47.764,47.9313,368270.0
2022-01-24 12:30:00,51.57,51.76,51.53,51.76,129540.0,47.9406,48.1173,47.9034,48.1173,129540.0
2022-01-24 12:35:00,51.75,51.75,51.46,51.62,166750.0,48.108,48.108,47.8384,47.9871,166750.0
2022-01-24 12:40:00,51.63,51.89,51.5,51.75,223910.0,47.9964,48.2381,47.8756,48.108,223910.0
2022-01-24 12:45:00,51.81,52.05,51.79,52.05,214300.0,48.1637,48.3868,48.1451,48.3868,214300.0
2022-01-24 12:50:00,52.01,52.3,51.96,52.3,228020.0,48.3497,48.6193,48.3032,48.6193,228020.0
2022-01-24 12:55:00,52.33,52.46,52.21,52.25,277740.0,48.6471,48.768,48.5356,48.5728,277740.0
2022-01-24 13:00:00,52.24,52.45,52.15,52.45,111130.0,48.5635,48.7587,48.4798,48.7587,111130.0
2022-01-24 13:05:00,52.43,52.89,52.41,52.86,351830.0,48.7401,49.1677,48.7215,49.1398,351830.0
2022-01-24 13:10:00,52.84,53.06,52.83,53.05,175940.0,49.1212,49.3258,49.112,49.3165,175940.0
2022-01-24 13:15:00,53.02,53.15,52.96,53.04,206500.0,49.2886,49.4094,49.2328,49.3072,206500.0
2022-01-24 13:20:00,53.09,53.09,52.7,52.72,112830.0,49.3537,49.3537,48.9911,49.0097,112830.0
2022-01-24 13:25:00,52.76,52.88,52.62,52.62,155080.0,49.0469,49.1584,48.9167,48.9167,155080.0
2022-01-24 13:30:00,52.63,52.94,52.63,52.93,284520.0,48.926,49.2142,48.926,49.2049,284520.0
2022-01-24 13:35:00,52.96,52.96,52.58,52.92,226550.0,49.2328,49.2328,48.8795,49.1956,226550.0
2022-01-24 13:40:00,52.92,52.92,52.6,52.64,134280.0,49.1956,49.1956,48.8981,48.9353,134280.0
2022-01-24 13:45:00,52.72,53.2,52.69,53.16,236730.0,49.0097,49.4559,48.9818,49.4187,236730.0
2022-01-24 13:50:00,53.24,53.39,53.19,53.34,215960.0,49.4931,49.6325,49.4466,49.5861,215960.0
2022-01-24 13:55:00,53.34,53.5,53.25,53.5,264180.0,49.5861,49.7348,49.5024,49.7348,264180.0
2022-01-24 14:00:00,53.5,53.77,53.49,53.6,175080.0,49.7348,49.9858,49.7255,49.8278,175080.0
2022-01-24 14:05:00,53.55,53.73,53.55,53.67,143420.0,49.7813,49.9486,49.7813,49.8928,143420.0
2022-01-24 14:10:00,53.61,53.76,53.21,53.3,174010.0,49.8371,49.9765,49.4652,49.5489,174010.0
2022-01-24 14:15:00,53.32,53.36,53.13,53.21,457730.0,49.5675,49.6047,49.3908,49.4652,457730.0
2022-01-24 14:20:00,53.22,53.37,52.87,52.96,252390.0,49.4745,49.6139,49.1491,49.2328,252390.0
2022-01-24 14:25:00,52.85,53.04,52.85,53.01,166880.0,49.1305,49.3072,49.1305,49.2793,166880.0
2022-01-24 14:30:00,53.01,53.29,53.01,53.05,240370.0,49.2793,49.5396,49.2793,49.3165,240370.0
2022-01-24 14:35:00,53.05,53.06,52.62,52.75,235960.0,49.3165,49.3258,48.9167,49.0376,235960.0
2022-01-24 14:40:00,52.75,52.84,52.71,52.76,556660.0,49.0376,49.1212,49.0004,49.0469,556660.0
2022-01-24 14:45:00,52.76,53.06,52.58,52.99,361160.0,49.0469,49.3258,48.8795,49.2607,361160.0
2022-01-24 14:50:00,52.99,53.21,52.95,53.18,293030.0,49.2607,49.4652,49.2235,49.4373,293030.0
2022-01-24 14:55:00,53.19,53.28,53.03,53.26,465400.0,49.4466,49.5303,49.2979,49.5117,465400.0
2022-01-24 15:00:00,53.26,53.47,53.24,53.31,306770.0,49.5117,49.7069,49.4931,49.5582,306770.0
2022-01-24 15:05:00,53.31,53.34,53.09,53.32,419890.0,49.5582,49.5861,49.3537,49.5675,419890.0
2022-01-24 15:10:00,53.31,53.97,53.31,53.9,903830.0,49.5582,50.1717,49.5582,50.1066,903830.0
2022-01-24 15:15:00,53.9,54.04,53.44,53.48,714060.0,50.1066,50.2368,49.679,49.7162,714060.0
2022-01-24 15:20:00,53.52,53.82,53.49,53.73,264900.0,49.7534,50.0323,49.7255,49.9486,264900.0
2022-01-24 15:25:00,53.85,54.09,53.77,53.89,340150.0,50.0602,50.2833,49.9858,50.0974,340150.0
2022-01-24 15:30:00,53.87,54.34,53.74,54.29,363870.0,50.0788,50.5157,49.9579,50.4692,363870.0
2022-01-24 15:35:00,54.29,54.35,54.05,54.27,306580.0,50.4692,50.525,50.2461,50.4506,306580.0
2022-01-24 15:40:00,54.24,54.28,53.61,53.76,347860.0,50.4227,50.4599,49.8371,49.9765,347860.0
2022-01-24 15:45:00,53.85,54.12,53.73,54.03,488920.0,50.0602,50.3112,49.9486,50.2275,488920.0
2022-01-24 15:50:00,54.07,54.26,53.99,54.2,1343230.0,50.2647,50.4413,50.1903,50.3855,1343230.0
2022-01-24 15:55:00,54.17,54.26,53.9,54.21,4602530.0,50.3576,50.4413,50.1066,50.3948,4602530.0
2022-01-25 09:30:00,52.85,53.2,52.6,53.13,699450.0,49.1305,49.4559,48.8981,49.3908,699450.0
2022-01-25 09:35:00,53.08,53.33,52.9,53.15,224660.0,49.3444,49.5768,49.177,49.4094,224660.0
2022-01-25 09:40:00,53.17,53.18,52.95,53.12,161830.0,49.428,49.4373,49.2235,49.3815,161830.0
2022-01-25 09:45:00,53.03,53.03,52.73,52.87,265120.0,49.2979,49.2979,49.019,49.1491,265120.0
2022-01-25 09:50:00,52.82,53.02,52.48,52.52,293050.0,49.1027,49.2886,48.7866,48.8238,293050.0
2022-01-25 09:55:00,52.61,52.84,52.6,52.8,507990.0,48.9074,49.1212,48.8981,49.0841,507990.0
2022-01-25 10:00:00,52.84,52.86,52.42,52.43,255990.0,49.1212,49.1398,48.7308,48.7401,255990.0
2022-01-25 10:05:00,52.43,52.64,52.43,52.62,366570.0,48.7401,48.9353,48.7401,48.9167,366570.0
2022-01-25 10:10:00,52.59,52.77,52.48,52.75,173330.0,48.8888,49.0562,48.7866,49.0376,173330.0
2022-01-25 10:15:00,52.7,52.91,52.64,52.8,173020.0,48.9911,49.1863,48.9353,49.0841,173020.0
2022-01-25 10:20:00,52.78,52.84,52.61,52.78,94990.0,49.0655,49.1212,48.9074,49.0655,94990.0
2022-01-25 10:25:00,52.76,53.38,52.7,53.31,142460.0,49.0469,49.6232,48.9911,49.5582,142460.0
2022-01-25 10:30:00,53.33,53.33,53.08,53.18,175540.0,49.5768,49.5768,49.3444,49.4373,175540.0
2022-01-25 10:35:00,53.19,53.35,52.96,53.05,214550.0,49.4466,49.5954,49.2328,49.3165,214550.0
2022-01-25 10:40:00,53.04,53.35,52.92,53.33,134050.0,49.3072,49.5954,49.1956,49.5768,134050.0
2022-01-25 10:45:00,53.37,53.67,53.33,53.6,203060.0,49.6139,49.8928,49.5768,49.8278,203060.0
2022-01-25 10:50:00,53.64,53.72,53.31,53.34,162140.0,49.8649,49.9393,49.5582,49.5861,162140.0
2022-01-25 10:55:00,53.33,53.41,53.23,53.36,285460.0,49.5768,49.6511,49.4838,49.6047,285460.0
2022-01-25 11:00:00,53.32,53.53,53.26,53.53,111660.0,49.5675,49.7627,49.5117,49.7627,111660.0
2022-01-25 11:05:00,53.51,53.7,53.23,53.31,62720.0,49.7441,49.9207,49.4838,49.5582,62720.0
2022-01-25 11:10:00,53.45,53.45,53.28,53.34,80010.0,49.6883,49.6883,49.5303,49.5861,80010.0
2022-01-25 11:15:00,53.33,53.67,53.21,53.63,131370.0,49.5768,49.8928,49.4652,49.8557,131370.0
2022-01-25 11:20:00,53.62,53.71,53.52,53.56,125060.0,49.8464,49.93,49.7534,49.7906,125060.0
2022-01-25 11:25:00,53.59,53.67,53.36,53.6,244290.0,49.8185,49.8928,49.6047,49.8278,244290.0
2022-01-25 11:30:00,53.6,53.69,53.45,53.46,226800.0,49.8278,49.9114,49.6883,49.6976,226800.0
2022-01-25 11:35:00,53.44,53.53,53.18,53.26,146750.0,49.679,49.7627,49.4373,49.5117,146750.0
2022-01-25 11:40:00,53.27,53.49,53.25,53.43,219030.0,49.521,49.7255,49.5024,49.6697,219030.0
2022-01-25 11:45:00,53.43,53.58,53.43,53.55,280870.0,49.6697,49.8092,49.6697,49.7813,280870.0
2022-01-25 11:50:00,53.46,53.62,53.45,53.53,195030.0,49.6976,49.8464,49.6883,49.7627,195030.0
2022-01-25 11:55:00,53.53,53.57,53.21,53.29,67610.0,49.7627,49.7999,49.4652,49.5396,67610.0
2022-01-25 12:00:00,53.23,53.49,53.21,53.47,101310.0,49.4838,49.7255,49.4652,49.7069,101310.0
2022-01-25 12:05:00,53.49,53.69,53.49,53.62,131640.0,49.7255,49.9114,49.7255,49.8464,131640.0
2022-01-25 12:10:00,53.62,53.65,53.48,53.65,157540.0,49.8464,49.8742,49.7162,49.8742,157540.0
2022-01-25 12:15:00,53.65,53.71,53.33,53.49,103280.0,49.8742,49.93,49.5768,49.7255,103280.0
2022-01-25 12:20:00,53.48,53.75,53.42,53.6,97260.0,49.7162,49.9672,49.6604,49.8278,97260.0
2022-01-25 12:25:00,53.68,53.73,53.57,53.64,154810.0,49.9021,49.9486,49.7999,49.8649,154810.0
2022-01-25 12:30:00,53.59,53.63,53.41,53.47,147370.0,49.8185,49.8557,49.6511,49.7069,147370.0
2022-01-25 12:35:00,53.47,53.56,53.39,53.44,172000.0,49.7069,49.7906,49.6325,49.679,172000.0
2022-01-25 12:40:00,53.41,53.49,53.26,53.37,67070.0,49.6511,49.7255,49.5117,49.6139,67070.0
2022-01-25 12:45:00,53.46,53.5,53.3,53.35,88710.0,49.6976,49.7348,49.5489,49.5954,88710.0
2022-01-25 12:50:00,53.35,53.45,53.27,53.37,59510.0,49.5954,49.6883,49.521,49.6139,59510.0
2022-01-25 12:55:00,53.38,53.57,53.26,53.55,106450.0,49.6232,49.7999,49.5117,49.7813,106450.0
2022-01-25 13:00:00,53.54,53.58,53.43,53.51,307640.0,49.772,49.8092,49.6697,49.7441,307640.0
2022-01-25 13:05:00,53.55,53.55,53.37,53.44,224730.0,49.7813,49.7813,49.6139,49.679,224730.0
2022-01-25 13:10:00,53.45,53.62,53.41,53.56,97070.0,49.6883,49.8464,49.6511,49.7906,97070.0
2022-01-25 13:15:00,53.52,53.62,53.52,53.58,139960.0,49.7534,49.8464,49.7534,49.8092,139960.0
2022-01-25 13:20:00,53.57,53.6,53.49,53.56,84370.0,49.7999,49.8278,49.7255,49.7906,84370.0
2022-01-25 13:25:00,53.5,53.76,53.47,53.75,109090.0,49.7348,49.9765,49.7069,49.9672,109090.0
2022-01-25 13:30:00,53.71,53.94,53.66,53.93,128000.0,49.93,50.1438,49.8835,50.1345,128000.0
2022-01-25 13:35:00,53.95,53.95,53.78,53.95,66440.0,50.1531,50.1531,49.9951,50.1531,66440.0
2022-01-25 13:40:00,53.9,54.0,53.84,53.98,130470.0,50.1066,50.1996,50.0509,50.181,130470.0
2022-01-25 13:45:00,54.02,54.16,53.96,54.13,104410.0,50.2182,50.3484,50.1624,50.3205,104410.0
2022-01-25 13:50:00,54.15,54.27,54.12,54.26,222420.0,50.3391,50.4506,50.3112,50.4413,222420.0
2022-01-25 13:55:00,54.24,54.38,54.16,54.36,164260.0,50.4227,50.5529,50.3484,50.5343,164260.0
2022-01-25 14:00:00,54.37,54.41,54.2,54.22,229520.0,50.5436,50.5808,50.3855,50.4041,229520.0
2022-01-25 14:05:00,54.19,54.24,54.07,54.08,136460.0,50.3762,50.4227,50.2647,50.274,136460.0
2022-01-25 14:10:00,54.09,54.35,54.09,54.34,78150.0,50.2833,50.525,50.2833,50.5157,78150.0
2022-01-25 14:15:00,54.35,54.43,54.28,54.39,149150.0,50.525,50.5993,50.4599,50.5622,149150.0
2022-01-25 14:20:00,54.35,54.48,54.31,54.32,120440.0,50.525,50.6458,50.4878,50.4971,120440.0
2022-01-25 14:25:00,54.3,54.38,54.23,54.28,123350.0,50.4785,50.5529,50.4134,50.4599,123350.0
2022-01-25 14:30:00,54.28,54.32,54.08,54.08,67850.0,50.4599,50.4971,50.274,50.274,67850.0
2022-01-25 14:35:00,54.1,54.32,54.06,54.31,195210.0,50.2926,50.4971,50.2554,50.4878,195210.0
2022-01-25 14:40:00,54.32,54.44,54.32,54.42,164720.0,50.4971,50.6086,50.4971,50.5901,164720.0
2022-01-25 14:45:00,54.42,54.48,54.32,54.33,363560.0,50.5901,50.6458,50.4971,50.5064,363560.0
2022-01-25 14:50:00,54.3,54.48,54.29,54.46,124670.0,50.4785,50.6458,50.4692,50.6272,124670.0
2022-01-25 14:55:00,54.46,54.54,54.37,54.51,217600.0,50.6272,50.7016,50.5436,50.6737,217600.0
2022-01-25 15:00:00,54.5,54.51,54.31,54.35,162190.0,50.6644,50.6737,50.4878,50.525,162190.0
2022-01-25 15:05:00,54.3,54.37,54.05,54.15,188680.0,50.4785,50.5436,50.2461,50.3391,188680.0
2022-01-25 15:10:00,54.15,54.29,54.1,54.26,193660.0,50.3391,50.4692,50.2926,50.4413,193660.0
2022-01-25 15:15:00,54.27,54.39,54.22,54.36,194240.0,50.4506,50.5622,50.4041,50.5343,194240.0
2022-01-25 15:20:00,54.35,54.35,54.13,54.13,178010.0,50.525,50.525,50.3205,50.3205,178010.0
2022-01-25 15:25:00,54.08,54.08,53.77,53.83,167180.0,50.274,50.274,49.9858,50.0416,167180.0
2022-01-25 15:30:00,53.82,53.91,53.73,53.8,212080.0,50.0323,50.1159,49.9486,50.0137,212080.0
2022-01-25 15:35:00,53.81,53.87,53.6,53.87,121200.0,50.023,50.0788,49.8278,50.0788,121200.0
2022-01-25 15:40:00,53.9,54.04,53.81,53.84,159260.0,50.1066,50.2368,50.023,50.0509,159260.0
2022-01-25 15:45:00,53.85,53.92,53.72,53.76,458480.0,50.0602,50.1252,49.9393,49.9765,458480.0
2022-01-25 15:50:00,53.76,53.77,53.34,53.43,521020.0,49.9765,49.9858,49.5861,49.6697,521020.0
2022-01-25 15:55:00,53.38,53.6,53.32,53.38,1744920.0,49.6232,49.8278,49.5675,49.6232,1744920.0
2022-01-26 09:30:00,55.2,55.65,55.1,55.47,1369020.0,51.3152,51.7335,51.2222,51.5662,1369020.0
2022-01-26 09:35:00,55.47,55.51,55.28,55.34,542220.0,51.5662,51.6033,51.3895,51.4453,542220.0
2022-01-26 09:40:00,55.33,55.55,55.28,55.47,740270.0,51.436,51.6405,51.3895,51.5662,740270.0
2022-01-26 09:45:00,55.49,55.62,55.42,55.61,261290.0,51.5847,51.7056,51.5197,51.6963,261290.0
2022-01-26 09:50:00,55.63,55.63,55.48,55.61,235890.0,51.7149,51.7149,51.5755,51.6963,235890.0
2022-01-26 09:55:00,55.62,55.79,55.6,55.71,166150.0,51.7056,51.8636,51.687,51.7893,166150.0
2022-01-26 10:00:00,55.74,55.85,55.61,55.85,427390.0,51.8172,51.9194,51.6963,51.9194,427390.0
2022-01-26 10:05:00,55.86,55.9,55.7,55.7,184400.0,51.9287,51.9659,51.78,51.78,184400.0
2022-01-26 10:10:00,55.64,55.72,55.55,55.55,172780.0,51.7242,51.7986,51.6405,51.6405,172780.0
2022-01-26 10:15:00,55.56,55.65,55.4,55.65,178930.0,51.6498,51.7335,51.5011,51.7335,178930.0
2022-01-26 10:20:00,55.58,55.62,55.26,55.26,234390.0,51.6684,51.7056,51.3709,51.3709,234390.0
2022-01-26 10:25:00,55.25,55.36,55.18,55.28,451000.0,51.3616,51.4639,51.2966,51.3895,451000.0
2022-01-26 10:30:00,55.25,55.56,55.01,55.48,322980.0,51.3616,51.6498,51.1385,51.5755,322980.0
2022-01-26 10:35:00,55.52,55.6,55.39,55.41,202150.0,51.6126,51.687,51.4918,51.5104,202150.0
2022-01-26 10:40:00,55.43,55.54,55.28,55.3,143630.0,51.529,51.6312,51.3895,51.4081,143630.0
2022-01-26 10:45:00,55.35,55.39,55.24,55.27,134530.0,51.4546,51.4918,51.3523,51.3802,134530.0
2022-01-26 10:50:00,55.27,55.41,55.23,55.38,111130.0,51.3802,51.5104,51.343,51.4825,111130.0
2022-01-26 10:55:00,55.4,55.58,55.36,55.54,206660.0,51.5011,51.6684,51.4639,51.6312,206660.0
2022-01-26 11:00:00,55.54,55.67,55.45,55.58,299020.0,51.6312,51.7521,51.5476,51.6684,299020.0
2022-01-26 11:05:00,55.6,55.76,55.59,55.76,176020.0,51.687,51.8357,51.6777,51.8357,176020.0
2022-01-26 11:10:00,55.76,55.9,55.72,55.86,112490.0,51.8357,51.9659,51.7986,51.9287,112490.0
2022-01-26 11:15:00,55.89,55.92,55.77,55.91,105490.0,51.9566,51.9845,51.845,51.9752,105490.0
2022-01-26 11:20:00,55.95,56.04,55.83,55.99,234660.0,52.0124,52.096,51.9008,52.0496,234660.0
2022-01-26 11:25:00,56.0,56.0,55.88,55.94,205360.0,52.0589,52.0589,51.9473,52.0031,205360.0
2022-01-26 11:30:00,55.96,56.08,55.91,55.97,122480.0,52.0217,52.1332,51.9752,52.031,122480.0
2022-01-26 11:35:00,55.95,56.19,55.95,56.16,403430.0,52.0124,52.2355,52.0124,52.2076,403430.0
2022-01-26 11:40:00,56.16,56.28,56.11,56.23,162810.0,52.2076,52.3191,52.1611,52.2727,162810.0
2022-01-26 11:45:00,56.24,56.26,56.14,56.22,244250.0,52.282,52.3006,52.189,52.2634,244250.0
2022-01-26 11:50:00,56.25,56.37,56.13,56.34,218920.0,52.2913,52.4028,52.1797,52.3749,218920.0
2022-01-26 11:55:00,56.32,56.37,56.22,56.32,196490.0,52.3563,52.4028,52.2634,52.3563,196490.0
2022-01-26 12:00:00,56.3,56.33,56.09,56.16,103080.0,52.3377,52.3656,52.1425,52.2076,103080.0
2022-01-26 12:05:00,56.19,56.29,56.16,56.28,250050.0,52.2355,52.3284,52.2076,52.3191,250050.0
2022-01-26 12:10:00,56.28,56.4,56.25,56.33,182030.0,52.3191,52.4307,52.2913,52.3656,182030.0
2022-01-26 12:15:00,56.32,56.46,56.3,56.38,118830.0,52.3563,52.4865,52.3377,52.4121,118830.0
2022-01-26 12:20:00,56.41,56.44,56.36,56.41,159100.0,52.44,52.4679,52.3935,52.44,159100.0
2022-01-26 12:25:00,56.41,56.63,56.4,56.62,216410.0,52.44,52.6445,52.4307,52.6352,216410.0
2022-01-26 12:30:00,56.64,56.69,56.5,56.57,179180.0,52.6538,52.7003,52.5237,52.5887,179180.0
2022-01-26 12:35:00,56.56,56.74,56.52,56.7,276680.0,52.5794,52.7468,52.5423,52.7096,276680.0
2022-01-26 12:40:00,56.72,56.83,56.69,56.77,187540.0,52.7282,52.8304,52.7003,52.7747,187540.0
2022-01-26 12:45:00,56.76,56.8,56.7,56.75,213120.0,52.7654,52.8026,52.7096,52.7561,213120.0
2022-01-26 12:50:00,56.77,56.79,56.69,56.79,201500.0,52.7747,52.7933,52.7003,52.7933,201500.0
2022-01-26 12:55:00,56.8,56.84,56.77,56.8,151080.0,52.8026,52.8397,52.7747,52.8026,151080.0
2022-01-26 13:00:00,56.82,56.83,56.58,56.67,506070.0,52.8211,52.8304,52.598,52.6817,506070.0
2022-01-26 13:05:00,56.67,56.76,56.65,56.74,453800.0,52.6817,52.7654,52.6631,52.7468,453800.0
2022-01-26 13:10:00,56.77,56.84,56.69,56.79,157340.0,52.7747,52.8397,52.7003,52.7933,157340.0
2022-01-26 13:15:00,56.79,56.8,56.65,56.66,249380.0,52.7933,52.8026,52.6631,52.6724,249380.0
2022-01-26 13:20:00,56.67,56.78,56.6,56.65,375560.0,52.6817,52.784,52.6166,52.6631,375560.0
2022-01-26 13:25:00,56.66,56.78,56.63,56.72,314080.0,52.6724,52.784,52.6445,52.7282,314080.0
2022-01-26 13:30:00,56.7,56.81,56.62,56.75,275870.0,52.7096,52.8118,52.6352,52.7561,275870.0
2022-01-26 13:35:00,56.75,56.75,56.66,56.71,64770.0,52.7561,52.7561,52.6724,52.7189,64770.0
2022-01-26 13:40:00,56.7,56.79,56.65,56.75,161450.0,52.7096,52.7933,52.6631,52.7561,161450.0
2022-01-26 13:45:00,56.75,56.78,56.62,56.74,271950.0,52.7561,52.784,52.6352,52.7468,271950.0
2022-01-26 13:50:00,56.74,56.99,56.72,56.99,318250.0,52.7468,52.9792,52.7282,52.9792,318250.0
2022-01-26 13:55:00,56.96,57.06,56.87,56.87,246010.0,52.9513,53.0443,52.8676,52.8676,246010.0
2022-01-26 14:00:00,56.83,57.42,56.83,57.14,228290.0,52.8304,53.3789,52.8304,53.1186,228290.0
2022-01-26 14:05:00,57.18,57.4,57.11,57.11,130590.0,53.1558,53.3603,53.0907,53.0907,130590.0
2022-01-26 14:10:00,57.15,57.24,56.43,56.51,197070.0,53.1279,53.2116,52.4586,52.533,197070.0
2022-01-26 14:15:00,56.53,56.83,56.51,56.71,735980.0,52.5516,52.8304,52.533,52.7189,735980.0
2022-01-26 14:20:00,56.75,56.78,56.54,56.68,325640.0,52.7561,52.784,52.5609,52.691,325640.0
2022-01-26 14:25:00,56.73,57.15,56.7,57.05,176460.0,52.7375,53.1279,52.7096,53.035,176460.0
2022-01-26 14:30:00,57.08,57.08,56.56,56.6,317730.0,53.0628,53.0628,52.5794,52.6166,317730.0
2022-01-26 14:35:00,56.6,57.3,56.47,57.22,537830.0,52.6166,53.2674,52.4958,53.193,537830.0
2022-01-26 14:40:00,57.22,57.22,56.4,56.48,395310.0,53.193,53.193,52.4307,52.5051,395310.0
2022-01-26 14:45:00,56.44,56.53,56.19,56.28,966680.0,52.4679,52.5516,52.2355,52.3191,966680.0
2022-01-26 14:50:00,56.32,56.47,56.22,56.36,348640.0,52.3563,52.4958,52.2634,52.3935,348640.0
2022-01-26 14:55:00,56.32,56.45,56.14,56.45,291940.0,52.3563,52.4772,52.189,52.4772,291940.0
2022-01-26 15:00:00,56.38,56.41,55.55,55.72,369990.0,52.4121,52.44,51.6405,51.7986,369990.0
2022-01-26 15:05:00,55.64,55.69,55.28,55.28,716540.0,51.7242,51.7707,51.3895,51.3895,716540.0
2022-01-26 15:10:00,55.31,55.77,55.3,55.53,384370.0,51.4174,51.845,51.4081,51.6219,384370.0
2022-01-26 15:15:00,55.54,55.63,55.26,55.26,242870.0,51.6312,51.7149,51.3709,51.3709,242870.0
2022-01-26 15:20:00,55.31,55.38,55.06,55.25,437780.0,51.4174,51.4825,51.185,51.3616,437780.0
2022-01-26 15:25:00,55.3,55.9,55.17,55.89,361630.0,51.4081,51.9659,51.2873,51.9566,361630.0
2022-01-26 15:30:00,55.83,55.88,55.44,55.45,331050.0,51.9008,51.9473,51.5383,51.5476,331050.0
2022-01-26 15:35:00,55.43,55.67,55.26,55.51,351970.0,51.529,51.7521,51.3709,51.6033,351970.0
2022-01-26 15:40:00,55.54,55.89,55.42,55.51,352490.0,51.6312,51.9566,51.5197,51.6033,352490.0
2022-01-26 15:45:00,55.57,55.83,55.46,55.73,357950.0,51.6591,51.9008,51.5569,51.8079,357950.0
2022-01-26 15:50:00,55.58,55.77,55.28,55.68,741570.0,51.6684,51.845,51.3895,51.7614,741570.0
2022-01-26 15:55:00,55.63,55.86,55.52,55.71,1492780.0,51.7149,51.9287,51.6126,51.7893,1492780.0
2022-01-27 09:30:00,57.03,57.03,56.51,56.56,1014570.0,53.0164,53.0164,52.533,52.5794,1014570.0
2022-01-27 09:35:00,56.55,56.73,56.4,56.5,340720.0,52.5701,52.7375,52.4307,52.5237,340720.0
2022-01-27 09:40:00,56.54,56.94,56.5,56.83,187060.0,52.5609,52.9327,52.5237,52.8304,187060.0
2022-01-27 09:45:00,56.9,56.9,56.4,56.48,172750.0,52.8955,52.8955,52.4307,52.5051,172750.0
2022-01-27 09:50:00,56.52,56.53,56.18,56.21,105810.0,52.5423,52.5516,52.2262,52.2541,105810.0
2022-01-27 09:55:00,56.17,56.31,55.92,56.19,216650.0,52.2169,52.347,51.9845,52.2355,216650.0
2022-01-27 10:00:00,56.34,56.34,55.86,56.05,91210.0,52.3749,52.3749,51.9287,52.1053,91210.0
2022-01-27 10:05:00,56.03,56.22,55.91,56.18,101830.0,52.0867,52.2634,51.9752,52.2262,101830.0
2022-01-27 10:10:00,56.15,56.32,56.05,56.21,156450.0,52.1983,52.3563,52.1053,52.2541,156450.0
2022-01-27 10:15:00,56.22,56.26,56.07,56.11,195580.0,52.2634,52.3006,52.1239,52.1611,195580.0
2022-01-27 10:20:00,56.11,56.22,55.95,55.95,212010.0,52.1611,52.2634,52.0124,52.0124,212010.0
2022-01-27 10:25:00,55.96,56.1,55.62,55.62,491250.0,52.0217,52.1518,51.7056,51.7056,491250.0
2022-01-27 10:30:00,55.63,55.73,55.45,55.5,46550.0,51.7149,51.8079,51.5476,51.594,46550.0
2022-01-27 10:35:00,55.49,55.64,55.44,55.49,136420.0,51.5847,51.7242,51.5383,51.5847,136420.0
2022-01-27 10:40:00,55.48,55.79,55.43,55.73,149080.0,51.5755,51.8636,51.529,51.8079,149080.0
2022-01-27 10:45:00,55.71,55.76,55.48,55.56,146170.0,51.7893,51.8357,51.5755,51.6498,146170.0
2022-01-27 10:50:00,55.56,55.65,55.55,55.61,78190.0,51.6498,51.7335,51.6405,51.6963,78190.0
2022-01-27 10:55:00,55.65,55.86,55.6,55.78,146500.0,51.7335,51.9287,51.687,51.8543,146500.0
2022-01-27 11:00:00,55.81,55.86,55.72,55.78,229710.0,51.8822,51.9287,51.7986,51.8543,229710.0
2022-01-27 11:05:00,55.8,55.81,55.59,55.62,159360.0,51.8729,51.8822,51.6777,51.7056,159360.0
2022-01-27 11:10:00,55.64,55.82,55.64,55.78,114980.0,51.7242,51.8915,51.7242,51.8543,114980.0
2022-01-27 11:15:00,55.73,55.75,55.46,55.58,94210.0,51.8079,51.8264,51.5569,51.6684,94210.0
2022-01-27 11:20:00,55.58,55.6,55.46,55.52,109810.0,51.6684,51.687,51.5569,51.6126,109810.0
2022-01-27 11:25:00,55.52,55.52,55.29,55.42,86560.0,51.6126,51.6126,51.3988,51.5197,86560.0
2022-01-27 11:30:00,55.47,55.63,55.43,55.6,42930.0,51.5662,51.7149,51.529,51.687,42930.0
2022-01-27 11:35:00,55.66,55.8,55.6,55.64,56470.0,51.7428,51.8729,51.687,51.7242,56470.0
2022-01-27 11:40:00,55.7,55.84,55.63,55.7,78620.0,51.78,51.9101,51.7149,51.78,78620.0
2022-01-27 11:45:00,55.71,55.8,55.64,55.69,76720.0,51.7893,51.8729,51.7242,51.7707,76720.0
2022-01-27 11:50:00,55.64,55.82,55.61,55.8,184110.0,51.7242,51.8915,51.6963,51.8729,184110.0
2022-01-27 11:55:00,55.74,55.75,55.58,55.71,59900.0,51.8172,51.8264,51.6684,51.7893,59900.0
2022-01-27 12:00:00,55.68,55.75,55.64,55.72,122420.0,51.7614,51.8264,51.7242,51.7986,122420.0
2022-01-27 12:05:00,55.73,55.73,55.44,55.47,74640.0,51.8079,51.8079,51.5383,51.5662,74640.0
2022-01-27 12:10:00,55.49,55.5,55.3,55.35,72750.0,51.5847,51.594,51.4081,51.4546,72750.0
2022-01-27 12:15:00,55.35,55.36,55.16,55.24,152480.0,51.4546,51.4639,51.278,51.3523,152480.0
2022-01-27 12:20:00,55.24,55.24,55.12,55.21,69080.0,51.3523,51.3523,51.2408,51.3245,69080.0
2022-01-27 12:25:00,55.2,55.34,55.18,55.22,102030.0,51.3152,51.4453,51.2966,51.3338,102030.0
2022-01-27 12:30:00,55.21,55.27,55.05,55.06,105680.0,51.3245,51.3802,51.1757,51.185,105680.0
2022-01-27 12:35:00,55.07,55.11,54.93,54.99,77670.0,51.1943,51.2315,51.0642,51.1199,77670.0
2022-01-27 12:40:00,55.0,55.1,54.95,55.05,87490.0,51.1292,51.2222,51.0828,51.1757,87490.0
2022-01-27 12:45:00,55.02,55.02,54.83,54.88,53120.0,51.1478,51.1478,50.9712,51.0177,53120.0
2022-01-27 12:50:00,54.92,55.15,54.89,55.15,84890.0,51.0549,51.2687,51.027,51.2687,84890.0
2022-01-27 12:55:00,55.13,55.28,55.12,55.2,126860.0,51.2501,51.3895,51.2408,51.3152,126860.0
2022-01-27 13:00:00,55.27,55.35,55.05,55.05,217000.0,51.3802,51.4546,51.1757,51.1757,217000.0
2022-01-27 13:05:00,55.07,55.11,54.89,54.91,158150.0,51.1943,51.2315,51.027,51.0456,158150.0
2022-01-27 13:10:00,54.9,54.9,54.64,54.74,586590.0,51.0363,51.0363,50.7946,50.8875,586590.0
2022-01-27 13:15:00,54.76,54.84,54.57,54.6,151260.0,50.9061,50.9805,50.7295,50.7574,151260.0
2022-01-27 13:20:00,54.58,54.58,54.43,54.49,195690.0,50.7388,50.7388,50.5993,50.6551,195690.0
2022-01-27 13:25:00,54.49,54.55,54.41,54.47,98610.0,50.6551,50.7109,50.5808,50.6365,98610.0
2022-01-27 13:30:00,54.44,54.58,54.43,54.47,131340.0,50.6086,50.7388,50.5993,50.6365,131340.0
2022-01-27 13:35:00,54.5,54.68,54.41,54.41,164170.0,50.6644,50.8318,50.5808,50.5808,164170.0
2022-01-27 13:40:00,54.39,54.52,54.34,54.45,141070.0,50.5622,50.683,50.5157,50.6179,141070.0
2022-01-27 13:45:00,54.47,54.62,54.35,54.58,177660.0,50.6365,50.776,50.525,50.7388,177660.0
2022-01-27 13:50:00,54.58,54.66,54.48,54.53,93500.0,50.7388,50.8132,50.6458,50.6923,93500.0
2022-01-27 13:55:00,54.52,54.85,54.5,54.69,191590.0,50.683,50.9898,50.6644,50.8411,191590.0
2022-01-27 14:00:00,54.71,54.9,54.69,54.82,410980.0,50.8596,51.0363,50.8411,50.9619,410980.0
2022-01-27 14:05:00,54.83,54.92,54.7,54.8,320240.0,50.9712,51.0549,50.8503,50.9433,320240.0
2022-01-27 14:10:00,54.76,54.81,54.62,54.62,84560.0,50.9061,50.9526,50.776,50.776,84560.0
2022-01-27 14:15:00,54.6,54.65,54.45,54.52,68180.0,50.7574,50.8039,50.6179,50.683,68180.0
2022-01-27 14:20:00,54.48,54.51,54.29,54.31,252010.0,50.6458,50.6737,50.4692,50.4878,252010.0
2022-01-27 14:25:00,54.31,54.36,54.2,54.3,80790.0,50.4878,50.5343,50.3855,50.4785,80790.0
2022-01-27 14:30:00,54.28,54.35,54.1,54.14,118210.0,50.4599,50.525,50.2926,50.3298,118210.0
2022-01-27 14:35:00,54.16,54.36,54.16,54.36,42060.0,50.3484,50.5343,50.3484,50.5343,42060.0
2022-01-27 14:40:00,54.37,54.59,54.37,54.56,44170.0,50.5436,50.7481,50.5436,50.7202,44170.0
2022-01-27 14:45:00,54.56,54.67,54.46,54.54,155070.0,50.7202,50.8225,50.6272,50.7016,155070.0
2022-01-27 14:50:00,54.54,54.59,54.39,54.44,128610.0,50.7016,50.7481,50.5622,50.6086,128610.0
2022-01-27 14:55:00,54.41,54.53,54.39,54.46,100110.0,50.5808,50.6923,50.5622,50.6272,100110.0
2022-01-27 15:00:00,54.5,54.6,54.42,54.42,57980.0,50.6644,50.7574,50.5901,50.5901,57980.0
2022-01-27 15:05:00,54.4,54.61,54.36,54.49,161080.0,50.5715,50.7667,50.5343,50.6551,161080.0
2022-01-27 15:10:00,54.46,54.5,54.21,54.29,102270.0,50.6272,50.6644,50.3948,50.4692,102270.0
2022-01-27 15:15:00,54.32,54.39,54.15,54.34,95610.0,50.4971,50.5622,50.3391,50.5157,95610.0
2022-01-27 15:20:00,54.4,54.44,54.19,54.34,97950.0,50.5715,50.6086,50.3762,50.5157,97950.0
2022-01-27 15:25:00,54.33,54.53,54.31,54.45,78950.0,50.5064,50.6923,50.4878,50.6179,78950.0
2022-01-27 15:30:00,54.45,54.62,54.45,54.48,200110.0,50.6179,50.776,50.6179,50.6458,200110.0
2022-01-27 15:35:00,54.47,54.58,54.34,54.39,147890.0,50.6365,50.7388,50.5157,50.5622,147890.0
2022-01-27 15:40:00,54.39,54.85,54.34,54.77,282120.0,50.5622,50.9898,50.5157,50.9154,282120.0
2022-01-27 15:45:00,54.78,54.97,54.53,54.65,370050.0,50.9247,51.1013,50.6923,50.8039,370050.0
2022-01-27 15:50:00,54.58,54.58,54.25,54.26,646120.0,50.7388,50.7388,50.432,50.4413,646120.0
2022-01-27 15:55:00,54.27,54.37,54.18,54.19,1257320.0,50.4506,50.5436,50.3669,50.3762,1257320.0
2022-01-28 09:30:00,54.37,54.71,53.8,53.84,382560.0,50.5436,50.8596,50.0137,50.0509,382560.0
2022-01-28 09:35:00,53.92,53.92,53.59,53.71,47030.0,50.1252,50.1252,49.8185,49.93,47030.0
2022-01-28 09:40:00,53.72,53.92,53.63,53.73,110000.0,49.9393,50.1252,49.8557,49.9486,110000.0
2022-01-28 09:45:00,53.73,53.83,53.45,53.76,161110.0,49.9486,50.0416,49.6883,49.9765,161110.0
2022-01-28 09:50:00,53.77,53.78,53.24,53.35,70000.0,49.9858,49.9951,49.4931,49.5954,70000.0
2022-01-28 09:55:00,53.3,53.49,53.29,53.49,92120.0,49.5489,49.7255,49.5396,49.7255,92120.0
2022-01-28 10:00:00,53.54,53.71,53.27,53.41,133950.0,49.772,49.93,49.521,49.6511,133950.0
2022-01-28 10:05:00,53.45,53.7,53.45,53.58,99360.0,49.6883,49.9207,49.6883,49.8092,99360.0
2022-01-28 10:10:00,53.57,53.84,53.57,53.67,75510.0,49.7999,50.0509,49.7999,49.8928,75510.0
2022-01-28 10:15:00,53.7,54.1,53.68,54.1,62320.0,49.9207,50.2926,49.9021,50.2926,62320.0
2022-01-28 10:20:00,54.15,54.19,53.92,53.95,120930.0,50.3391,50.3762,50.1252,50.1531,120930.0
2022-01-28 10:25:00,53.91,54.02,53.75,53.82,72260.0,50.1159,50.2182,49.9672,50.0323,72260.0
2022-01-28 10:30:00,53.79,53.83,53.51,53.51,105930.0,50.0044,50.0416,49.7441,49.7441,105930.0
2022-01-28 10:35:00,53.55,53.89,53.55,53.82,45840.0,49.7813,50.0974,49.7813,50.0323,45840.0
2022-01-28 10:40:00,53.78,53.86,53.6,53.69,208360.0,49.9951,50.0695,49.8278,49.9114,208360.0
2022-01-28 10:45:00,53.73,54.31,53.73,54.24,161670.0,49.9486,50.4878,49.9486,50.4227,161670.0
2022-01-28 10:50:00,54.26,54.42,54.24,54.41,129880.0,50.4413,50.5901,50.4227,50.5808,129880.0
2022-01-28 10:55:00,54.38,54.62,54.34,54.58,114400.0,50.5529,50.776,50.5157,50.7388,114400.0
2022-01-28 11:00:00,54.61,54.61,54.27,54.28,139530.0,50.7667,50.7667,50.4506,50.4599,139530.0
2022-01-28 11:05:00,54.28,54.47,54.26,54.43,48760.0,50.4599,50.6365,50.4413,50.5993,48760.0
2022-01-28 11:10:00,54.47,54.78,54.47,54.78,116240.0,50.6365,50.9247,50.6365,50.9247,116240.0
2022-01-28 11:15:00,54.79,55.11,54.79,54.92,244050.0,50.934,51.2315,50.934,51.0549,244050.0
2022-01-28 11:20:00,54.94,54.97,54.83,54.94,104350.0,51.0735,51.1013,50.9712,51.0735,104350.0
2022-01-28 11:25:00,54.94,55.01,54.79,54.85,128320.0,51.0735,51.1385,50.934,50.9898,128320.0
2022-01-28 11:30:00,54.87,54.87,54.65,54.76,67570.0,51.0084,51.0084,50.8039,50.9061,67570.0
2022-01-28 11:35:00,54.79,55.05,54.78,55.01,131660.0,50.934,51.1757,50.9247,51.1385,131660.0
2022-01-28 11:40:00,55.01,55.03,54.83,54.87,116650.0,51.1385,51.1571,50.9712,51.0084,116650.0
2022-01-28 11:45:00,54.89,54.92,54.84,54.86,102500.0,51.027,51.0549,50.9805,50.9991,102500.0
2022-01-28 11:50:00,54.91,55.02,54.9,54.95,101720.0,51.0456,51.1478,51.0363,51.0828,101720.0
2022-01-28 11:55:00,54.96,55.45,54.96,55.34,150830.0,51.092,51.5476,51.092,51.4453,150830.0
2022-01-28 12:00:00,55.3,55.36,55.16,55.22,124300.0,51.4081,51.4639,51.278,51.3338,124300.0
2022-01-28 12:05:00,55.21,55.29,55.11,55.19,129600.0,51.3245,51.3988,51.2315,51.3059,129600.0
2022-01-28 12:10:00,55.15,55.15,54.92,54.96,68660.0,51.2687,51.2687,51.0549,51.092,68660.0
2022-01-28 12:15:00,54.96,55.11,54.9,55.04,78130.0,51.092,51.2315,51.0363,51.1664,78130.0
2022-01-28 12:20:00,55.05,55.06,54.73,54.77,198260.0,51.1757,51.185,50.8782,50.9154,198260.0
2022-01-28 12:25:00,54.76,54.85,54.67,54.79,203760.0,50.9061,50.9898,50.8225,50.934,203760.0
2022-01-28 12:30:00,54.8,54.87,54.77,54.83,142140.0,50.9433,51.0084,50.9154,50.9712,142140.0
2022-01-28 12:35:00,54.8,54.9,54.74,54.77,117110.0,50.9433,51.0363,50.8875,50.9154,117110.0
2022-01-28 12:40:00,54.71,54.91,54.71,54.9,78320.0,50.8596,51.0456,50.8596,51.0363,78320.0
2022-01-28 12:45:00,54.89,54.92,54.78,54.79,71730.0,51.027,51.0549,50.9247,50.934,71730.0
2022-01-28 12:50:00,54.8,54.8,54.64,54.65,63680.0,50.9433,50.9433,50.7946,50.8039,63680.0
2022-01-28 12:55:00,54.66,54.75,54.62,54.62,144370.0,50.8132,50.8968,50.776,50.776,144370.0
2022-01-28 13:00:00,54.63,54.76,54.63,54.67,102540.0,50.7853,50.9061,50.7853,50.8225,102540.0
2022-01-28 13:05:00,54.68,54.85,54.68,54.85,55210.0,50.8318,50.9898,50.8318,50.9898,55210.0
2022-01-28 13:10:00,54.83,54.89,54.79,54.79,96850.0,50.9712,51.027,50.934,50.934,96850.0
2022-01-28 13:15:00,54.8,54.87,54.75,54.79,62680.0,50.9433,51.0084,50.8968,50.934,62680.0
2022-01-28 13:20:00,54.77,54.79,54.67,54.74,79440.0,50.9154,50.934,50.8225,50.8875,79440.0
2022-01-28 13:25:00,54.78,54.79,54.62,54.7,74360.0,50.9247,50.934,50.776,50.8503,74360.0
2022-01-28 13:30:00,54.73,54.9,54.71,54.81,271330.0,50.8782,51.0363,50.8596,50.9526,271330.0
2022-01-28 13:35:00,54.8,54.89,54.74,54.84,71220.0,50.9433,51.027,50.8875,50.9805,71220.0
2022-01-28 13:40:00,54.81,54.87,54.79,54.83,142550.0,50.9526,51.0084,50.934,50.9712,142550.0
2022-01-28 13:45:00,54.83,54.94,54.81,54.85,143010.0,50.9712,51.0735,50.9526,50.9898,143010.0
2022-01-28 13:50:00,54.82,55.04,54.82,54.99,116780.0,50.9619,51.1664,50.9619,51.1199,116780.0
2022-01-28 13:55:00,54.99,55.09,54.92,55.02,133630.0,51.1199,51.2129,51.0549,51.1478,133630.0
2022-01-28 14:00:00,55.01,55.08,54.88,54.94,279270.0,51.1385,51.2036,51.0177,51.0735,279270.0
2022-01-28 14:05:00,54.95,54.95,54.61,54.66,109900.0,51.0828,51.0828,50.7667,50.8132,109900.0
2022-01-28 14:10:00,54.64,54.69,54.61,54.63,191930.0,50.7946,50.8411,50.7667,50.7853,191930.0
2022-01-28 14:15:00,54.62,54.62,54.47,54.5,212710.0,50.776,50.776,50.6365,50.6644,212710.0
2022-01-28 14:20:00,54.49,54.49,54.3,54.34,87240.0,50.6551,50.6551,50.4785,50.5157,87240.0
2022-01-28 14:25:00,54.35,54.45,54.3,54.3,60860.0,50.525,50.6179,50.4785,50.4785,60860.0
2022-01-28 14:30:00,54.3,54.44,54.23,54.35,82900.0,50.4785,50.6086,50.4134,50.525,82900.0
2022-01-28 14:35:00,54.38,54.46,54.35,54.45,96460.0,50.5529,50.6272,50.525,50.6179,96460.0
2022-01-28 14:40:00,54.55,54.6,54.46,54.49,176930.0,50.7109,50.7574,50.6272,50.6551,176930.0
2022-01-28 14:45:00,54.51,54.67,54.39,54.67,174470.0,50.6737,50.8225,50.5622,50.8225,174470.0
2022-01-28 14:50:00,54.64,54.75,54.59,54.68,109350.0,50.7946,50.8968,50.7481,50.8318,109350.0
2022-01-28 14:55:00,54.77,54.96,54.76,54.91,136400.0,50.9154,51.092,50.9061,51.0456,136400.0
2022-01-28 15:00:00,54.95,55.02,54.89,54.96,107930.0,51.0828,51.1478,51.027,51.092,107930.0
2022-01-28 15:05:00,54.98,55.01,54.88,54.96,48990.0,51.1106,51.1385,51.0177,51.092,48990.0
2022-01-28 15:10:00,54.9,54.95,54.86,54.95,337470.0,51.0363,51.0828,50.9991,51.0828,337470.0
2022-01-28 15:15:00,54.94,55.06,54.94,55.05,98490.0,51.0735,51.185,51.0735,51.1757,98490.0
2022-01-28 15:20:00,55.02,55.2,55.01,55.1,84500.0,51.1478,51.3152,51.1385,51.2222,84500.0
2022-01-28 15:25:00,55.14,55.18,55.05,55.1,298240.0,51.2594,51.2966,51.1757,51.2222,298240.0
2022-01-28 15:30:00,55.1,55.41,55.0,55.37,143730.0,51.2222,51.5104,51.1292,51.4732,143730.0
2022-01-28 15:35:00,55.34,55.37,55.24,55.34,140930.0,51.4453,51.4732,51.3523,51.4453,140930.0
2022-01-28 15:40:00,55.34,55.41,55.28,55.4,150020.0,51.4453,51.5104,51.3895,51.5011,150020.0
2022-01-28 15:45:00,55.38,55.54,55.35,55.52,167130.0,51.4825,51.6312,51.4546,51.6126,167130.0
2022-01-28 15:50:00,55.54,55.82,55.54,55.8,685660.0,51.6312,51.8915,51.6312,51.8729,685660.0
2022-01-28 15:55:00,55.81,56.05,55.68,56.01,1552150.0,51.8822,52.1053,51.7614,52.0682,1552150.0
2022-01-31 09:30:00,55.89,56.22,55.6,56.19,432490.0,51.9566,52.2634,51.687,52.2355,432490.0
2022-01-31 09:35:00,56.25,56.48,56.2,56.44,99980.0,52.2913,52.5051,52.2448,52.4679,99980.0
2022-01-31 09:40:00,56.49,56.82,56.49,56.68,234620.0,52.5144,52.8211,52.5144,52.691,234620.0
2022-01-31 09:45:00,56.7,56.76,56.5,56.66,166720.0,52.7096,52.7654,52.5237,52.6724,166720.0
2022-01-31 09:50:00,56.69,57.05,56.52,57.04,184060.0,52.7003,53.035,52.5423,53.0257,184060.0
2022-01-31 09:55:00,57.04,57.09,56.96,57.07,191820.0,53.0257,53.0721,52.9513,53.0536,191820.0
2022-01-31 10:00:00,57.1,57.24,57.0,57.22,286580.0,53.0814,53.2116,52.9885,53.193,286580.0
2022-01-31 10:05:00,57.2,57.55,57.2,57.54,293220.0,53.1744,53.4998,53.1744,53.4905,293220.0
2022-01-31 10:10:00,57.55,57.73,57.45,57.49,462730.0,53.4998,53.6671,53.4068,53.444,462730.0
2022-01-31 10:15:00,57.45,57.46,57.25,57.3,208850.0,53.4068,53.4161,53.2209,53.2674,208850.0
2022-01-31 10:20:00,57.35,57.55,57.32,57.45,458960.0,53.3138,53.4998,53.286,53.4068,458960.0
2022-01-31 10:25:00,57.45,57.51,57.06,57.06,218920.0,53.4068,53.4626,53.0443,53.0443,218920.0
2022-01-31 10:30:00,57.09,57.47,57.08,57.44,225120.0,53.0721,53.4254,53.0628,53.3975,225120.0
2022-01-31 10:35:00,57.41,57.56,57.34,57.36,148940.0,53.3696,53.5091,53.3045,53.3231,148940.0
2022-01-31 10:40:00,57.41,57.52,57.28,57.52,136060.0,53.3696,53.4719,53.2488,53.4719,136060.0
2022-01-31 10:45:00,57.49,57.54,57.3,57.45,103200.0,53.444,53.4905,53.2674,53.4068,103200.0
2022-01-31 10:50:00,57.43,57.6,57.4,57.54,109410.0,53.3882,53.5463,53.3603,53.4905,109410.0
2022-01-31 10:55:00,57.52,57.62,57.5,57.54,210890.0,53.4719,53.5648,53.4533,53.4905,210890.0
2022-01-31 11:00:00,57.57,57.84,57.55,57.79,224680.0,53.5184,53.7694,53.4998,53.7229,224680.0
2022-01-31 11:05:00,57.78,57.79,57.51,57.56,158080.0,53.7136,53.7229,53.4626,53.5091,158080.0
2022-01-31 11:10:00,57.54,57.55,57.35,57.53,111480.0,53.4905,53.4998,53.3138,53.4812,111480.0
2022-01-31 11:15:00,57.54,57.54,57.39,57.41,152800.0,53.4905,53.4905,53.351,53.3696,152800.0
2022-01-31 11:20:00,57.43,57.46,57.28,57.33,132410.0,53.3882,53.4161,53.2488,53.2953,132410.0
2022-01-31 11:25:00,57.33,57.51,57.25,57.27,185000.0,53.2953,53.4626,53.2209,53.2395,185000.0
2022-01-31 11:30:00,57.3,57.54,57.25,57.54,72210.0,53.2674,53.4905,53.2209,53.4905,72210.0
2022-01-31 11:35:00,57.56,57.59,57.43,57.43,57970.0,53.5091,53.537,53.3882,53.3882,57970.0
2022-01-31 11:40:00,57.45,57.46,57.3,57.4,83810.0,53.4068,53.4161,53.2674,53.3603,83810.0
2022-01-31 11:45:00,57.43,57.48,57.4,57.47,107810.0,53.3882,53.4347,53.3603,53.4254,107810.0
2022-01-31 11:50:00,57.46,57.69,57.45,57.66,186630.0,53.4161,53.6299,53.4068,53.602,186630.0
2022-01-31 11:55:00,57.66,57.71,57.63,57.68,120600.0,53.602,53.6485,53.5741,53.6206,120600.0
2022-01-31 12:00:00,57.72,57.77,57.63,57.76,147390.0,53.6578,53.7043,53.5741,53.695,147390.0
2022-01-31 12:05:00,57.73,57.79,57.67,57.68,163210.0,53.6671,53.7229,53.6113,53.6206,163210.0
2022-01-31 12:10:00,57.7,57.7,57.6,57.6,78270.0,53.6392,53.6392,53.5463,53.5463,78270.0
2022-01-31 12:15:00,57.61,57.73,57.55,57.69,123520.0,53.5555,53.6671,53.4998,53.6299,123520.0
2022-01-31 12:20:00,57.67,57.74,57.52,57.53,141630.0,53.6113,53.6764,53.4719,53.4812,141630.0
2022-01-31 12:25:00,57.53,57.53,57.47,57.52,94900.0,53.4812,53.4812,53.4254,53.4719,94900.0
2022-01-31 12:30:00,57.54,57.67,57.53,57.53,98190.0,53.4905,53.6113,53.4812,53.4812,98190.0
2022-01-31 12:35:00,57.55,57.66,57.53,57.64,84090.0,53.4998,53.602,53.4812,53.5834,84090.0
2022-01-31 12:40:00,57.65,57.72,57.63,57.66,147490.0,53.5927,53.6578,53.5741,53.602,147490.0
2022-01-31 12:45:00,57.69,57.9,57.67,57.9,212270.0,53.6299,53.8251,53.6113,53.8251,212270.0
2022-01-31 12:50:00,57.89,57.91,57.79,57.79,215430.0,53.8158,53.8344,53.7229,53.7229,215430.0
2022-01-31 12:55:00,57.81,57.82,57.72,57.8,126570.0,53.7415,53.7508,53.6578,53.7322,126570.0
2022-01-31 13:00:00,57.81,57.81,57.7,57.73,131030.0,53.7415,53.7415,53.6392,53.6671,131030.0
2022-01-31 13:05:00,57.72,57.72,57.62,57.65,99260.0,53.6578,53.6578,53.5648,53.5927,99260.0
2022-01-31 13:10:00,57.65,57.71,57.59,57.67,100650.0,53.5927,53.6485,53.537,53.6113,100650.0
2022-01-31 13:15:00,57.69,57.76,57.65,57.71,59760.0,53.6299,53.695,53.5927,53.6485,59760.0
2022-01-31 13:20:00,57.72,57.76,57.65,57.72,95190.0,53.6578,53.695,53.5927,53.6578,95190.0
2022-01-31 13:25:00,57.71,57.74,57.59,57.6,60840.0,53.6485,53.6764,53.537,53.5463,60840.0
2022-01-31 13:30:00,57.62,57.66,57.53,57.53,87740.0,53.5648,53.602,53.4812,53.4812,87740.0
2022-01-31 13:35:00,57.54,57.65,57.5,57.63,52460.0,53.4905,53.5927,53.4533,53.5741,52460.0
2022-01-31 13:40:00,57.63,57.73,57.55,57.55,92670.0,53.5741,53.6671,53.4998,53.4998,92670.0
2022-01-31 13:45:00,57.56,57.65,57.56,57.65,74280.0,53.5091,53.5927,53.5091,53.5927,74280.0
2022-01-31 13:50:00,57.65,57.67,57.61,57.63,102190.0,53.5927,53.6113,53.5555,53.5741,102190.0
2022-01-31 13:55:00,57.64,57.66,57.6,57.65,113660.0,53.5834,53.602,53.5463,53.5927,113660.0
2022-01-31 14:00:00,57.65,57.68,57.62,57.65,116350.0,53.5927,53.6206,53.5648,53.5927,116350.0
2022-01-31 14:05:00,57.66,57.78,57.65,57.74,153860.0,53.602,53.7136,53.5927,53.6764,153860.0
2022-01-31 14:10:00,57.74,57.78,57.74,57.75,94500.0,53.6764,53.7136,53.6764,53.6857,94500.0
2022-01-31 14:15:00,57.73,57.77,57.71,57.76,92310.0,53.6671,53.7043,53.6485,53.695,92310.0
2022-01-31 14:20:00,57.75,57.82,57.69,57.81,129160.0,53.6857,53.7508,53.6299,53.7415,129160.0
2022-01-31 14:25:00,57.81,57.97,57.8,57.96,172000.0,53.7415,53.8902,53.7322,53.8809,172000.0
2022-01-31 14:30:00,57.95,57.99,57.87,57.89,119520.0,53.8716,53.9088,53.7972,53.8158,119520.0
2022-01-31 14:35:00,57.9,57.97,57.88,57.95,99130.0,53.8251,53.8902,53.8065,53.8716,99130.0
2022-01-31 14:40:00,57.97,58.0,57.91,57.98,139020.0,53.8902,53.9181,53.8344,53.8995,139020.0
2022-01-31 14:45:00,57.98,58.05,57.97,58.05,272620.0,53.8995,53.9646,53.8902,53.9646,272620.0
2022-01-31 14:50:00,58.05,58.07,57.93,57.97,152380.0,53.9646,53.9832,53.853,53.8902,152380.0
2022-01-31 14:55:00,57.99,58.08,57.99,58.04,100750.0,53.9088,53.9925,53.9088,53.9553,100750.0
2022-01-31 15:00:00,58.04,58.15,58.02,58.12,143570.0,53.9553,54.0575,53.9367,54.0297,143570.0
2022-01-31 15:05:00,58.12,58.12,57.86,57.86,109420.0,54.0297,54.0297,53.788,53.788,109420.0
2022-01-31 15:10:00,57.88,57.88,57.63,57.63,140190.0,53.8065,53.8065,53.5741,53.5741,140190.0
2022-01-31 15:15:00,57.64,57.68,57.52,57.6,164490.0,53.5834,53.6206,53.4719,53.5463,164490.0
2022-01-31 15:20:00,57.6,57.88,57.6,57.85,219520.0,53.5463,53.8065,53.5463,53.7787,219520.0
2022-01-31 15:25:00,57.85,57.92,57.75,57.8,170100.0,53.7787,53.8437,53.6857,53.7322,170100.0
2022-01-31 15:30:00,57.78,58.08,57.7,58.06,160690.0,53.7136,53.9925,53.6392,53.9739,160690.0
2022-01-31 15:35:00,58.07,58.11,57.87,57.88,223070.0,53.9832,54.0204,53.7972,53.8065,223070.0
2022-01-31 15:40:00,57.89,57.99,57.85,57.95,246140.0,53.8158,53.9088,53.7787,53.8716,246140.0
2022-01-31 15:45:00,57.94,58.26,57.93,58.23,454930.0,53.8623,54.1598,53.853,54.1319,454930.0
2022-01-31 15:50:00,58.21,58.59,58.21,58.54,1224300.0,54.1133,54.4666,54.1133,54.4201,1224300.0
2022-01-31 15:55:00,58.56,58.64,58.37,58.62,2425330.0,54.4387,54.5131,54.2621,54.4945,2425330.0
2022-02-01 09:30:00,58.35,58.63,58.3,58.37,584660.0,54.2435,54.5038,54.197,54.2621,584660.0
2022-02-01 09:35:00,58.38,58.38,57.87,57.87,201480.0,54.2714,54.2714,53.7972,53.7972,201480.0
2022-02-01 09:40:00,57.85,58.15,57.58,57.9,287210.0,53.7787,54.0575,53.5277,53.8251,287210.0
2022-02-01 09:45:00,57.96,58.21,57.93,58.14,270620.0,53.8809,54.1133,53.853,54.0482,270620.0
2022-02-01 09:50:00,58.16,58.3,58.0,58.12,109560.0,54.0668,54.197,53.9181,54.0297,109560.0
2022-02-01 09:55:00,58.15,58.36,58.0,58.34,96990.0,54.0575,54.2528,53.9181,54.2342,96990.0
2022-02-01 10:00:00,58.39,58.4,57.93,57.96,160450.0,54.2807,54.2899,53.853,53.8809,160450.0
2022-02-01 10:05:00,58.0,58.05,57.91,57.98,115090.0,53.9181,53.9646,53.8344,53.8995,115090.0
2022-02-01 10:10:00,58.06,58.13,57.85,58.11,99280.0,53.9739,54.039,53.7787,54.0204,99280.0
2022-02-01 10:15:00,58.11,58.2,57.94,58.07,99130.0,54.0204,54.104,53.8623,53.9832,99130.0
2022-02-01 10:20:00,58.08,58.39,58.08,58.33,115860.0,53.9925,54.2807,53.9925,54.2249,115860.0
2022-02-01 10:25:00,58.3,58.4,58.2,58.24,100240.0,54.197,54.2899,54.104,54.1412,100240.0
2022-02-01 10:30:00,58.26,58.44,58.2,58.26,89340.0,54.1598,54.3271,54.104,54.1598,89340.0
2022-02-01 10:35:00,58.28,58.42,58.17,58.33,136870.0,54.1784,54.3085,54.0761,54.2249,136870.0
2022-02-01 10:40:00,58.4,58.41,58.1,58.19,170880.0,54.2899,54.2992,54.0111,54.0947,170880.0
2022-02-01 10:45:00,58.15,58.25,58.14,58.16,151130.0,54.0575,54.1505,54.0482,54.0668,151130.0
2022-02-01 10:50:00,58.19,58.31,58.19,58.31,60070.0,54.0947,54.2063,54.0947,54.2063,60070.0
2022-02-01 10:55:00,58.34,58.55,58.34,58.53,95130.0,54.2342,54.4294,54.2342,54.4108,95130.0
2022-02-01 11:00:00,58.6,58.71,58.55,58.62,154300.0,54.4759,54.5781,54.4294,54.4945,154300.0
2022-02-01 11:05:00,58.61,58.78,58.61,58.68,135690.0,54.4852,54.6432,54.4852,54.5502,135690.0
2022-02-01 11:10:00,58.66,58.88,58.61,58.88,74110.0,54.5317,54.7362,54.4852,54.7362,74110.0
2022-02-01 11:15:00,58.86,58.94,58.77,58.83,92300.0,54.7176,54.7919,54.6339,54.6897,92300.0
2022-02-01 11:20:00,58.84,58.9,58.59,58.71,153610.0,54.699,54.7548,54.4666,54.5781,153610.0
2022-02-01 11:25:00,58.73,58.93,58.69,58.89,119230.0,54.5967,54.7826,54.5595,54.7455,119230.0
2022-02-01 11:30:00,58.88,59.1,58.78,59.03,148220.0,54.7362,54.9407,54.6432,54.8756,148220.0
2022-02-01 11:35:00,59.02,59.03,58.88,58.93,84240.0,54.8663,54.8756,54.7362,54.7826,84240.0
2022-02-01 11:40:00,58.95,59.0,58.81,58.88,178290.0,54.8012,54.8477,54.6711,54.7362,178290.0
2022-02-01 11:45:00,58.89,59.02,58.86,58.99,94560.0,54.7455,54.8663,54.7176,54.8384,94560.0
2022-02-01 11:50:00,59.0,59.0,58.9,58.9,232750.0,54.8477,54.8477,54.7548,54.7548,232750.0
2022-02-01 11:55:00,58.9,59.03,58.89,58.91,338950.0,54.7548,54.8756,54.7455,54.7641,338950.0
2022-02-01 12:00:00,58.94,59.03,58.78,58.8,164220.0,54.7919,54.8756,54.6432,54.6618,164220.0
2022-02-01 12:05:00,58.82,58.98,58.77,58.79,173570.0,54.6804,54.8291,54.6339,54.6525,173570.0
2022-02-01 12:10:00,58.78,58.79,58.63,58.66,107160.0,54.6432,54.6525,54.5038,54.5317,107160.0
2022-02-01 12:15:00,58.66,58.83,58.66,58.83,72600.0,54.5317,54.6897,54.5317,54.6897,72600.0
2022-02-01 12:20:00,58.84,58.92,58.73,58.8,189620.0,54.699,54.7734,54.5967,54.6618,189620.0
2022-02-01 12:25:00,58.78,58.8,58.54,58.67,136820.0,54.6432,54.6618,54.4201,54.5409,136820.0
2022-02-01 12:30:00,58.74,58.74,58.52,58.54,81030.0,54.606,54.606,54.4015,54.4201,81030.0
2022-02-01 12:35:00,58.54,58.65,58.52,58.57,186410.0,54.4201,54.5224,54.4015,54.448,186410.0
2022-02-01 12:40:00,58.6,58.62,58.51,58.56,47210.0,54.4759,54.4945,54.3922,54.4387,47210.0
2022-02-01 12:45:00,58.57,58.6,58.55,58.57,40000.0,54.448,54.4759,54.4294,54.448,40000.0
2022-02-01 12:50:00,58.55,58.62,58.54,58.62,41030.0,54.4294,54.4945,54.4201,54.4945,41030.0
2022-02-01 12:55:00,58.6,58.74,58.6,58.73,103100.0,54.4759,54.606,54.4759,54.5967,103100.0
2022-02-01 13:00:00,58.71,58.71,58.56,58.6,79480.0,54.5781,54.5781,54.4387,54.4759,79480.0
2022-02-01 13:05:00,58.57,58.74,58.57,58.64,99950.0,54.448,54.606,54.448,54.5131,99950.0
2022-02-01 13:10:00,58.65,58.79,58.65,58.77,68500.0,54.5224,54.6525,54.5224,54.6339,68500.0
2022-02-01 13:15:00,58.75,58.84,58.72,58.72,36440.0,54.6153,54.699,54.5874,54.5874,36440.0
2022-02-01 13:20:00,58.72,58.81,58.72,58.75,69150.0,54.5874,54.6711,54.5874,54.6153,69150.0
2022-02-01 13:25:00,58.76,58.84,58.76,58.76,56960.0,54.6246,54.699,54.6246,54.6246,56960.0
2022-02-01 13:30:00,58.76,58.82,58.68,58.71,74890.0,54.6246,54.6804,54.5502,54.5781,74890.0
2022-02-01 13:35:00,58.71,58.82,58.58,58.82,37360.0,54.5781,54.6804,54.4573,54.6804,37360.0
2022-02-01 13:40:00,58.82,58.85,58.77,58.79,93690.0,54.6804,54.7083,54.6339,54.6525,93690.0
2022-02-01 13:45:00,58.81,58.83,58.71,58.73,49660.0,54.6711,54.6897,54.5781,54.5967,49660.0
2022-02-01 13:50:00,58.7,58.73,58.59,58.62,52240.0,54.5688,54.5967,54.4666,54.4945,52240.0
2022-02-01 13:55:00,58.57,58.57,58.43,58.55,101420.0,54.448,54.448,54.3178,54.4294,101420.0
2022-02-01 14:00:00,58.58,58.62,58.53,58.57,92810.0,54.4573,54.4945,54.4108,54.448,92810.0
2022-02-01 14:05:00,58.54,58.56,58.49,58.55,93850.0,54.4201,54.4387,54.3736,54.4294,93850.0
2022-02-01 14:10:00,58.55,58.59,58.4,58.51,127340.0,54.4294,54.4666,54.2899,54.3922,127340.0
2022-02-01 14:15:00,58.51,58.57,58.36,58.36,119460.0,54.3922,54.448,54.2528,54.2528,119460.0
2022-02-01 14:20:00,58.35,58.35,58.21,58.32,98210.0,54.2435,54.2435,54.1133,54.2156,98210.0
2022-02-01 14:25:00,58.3,58.39,58.28,58.39,299940.0,54.197,54.2807,54.1784,54.2807,299940.0
2022-02-01 14:30:00,58.39,58.52,58.39,58.44,56290.0,54.2807,54.4015,54.2807,54.3271,56290.0
2022-02-01 14:35:00,58.46,58.51,58.35,58.35,80020.0,54.3457,54.3922,54.2435,54.2435,80020.0
2022-02-01 14:40:00,58.41,58.55,58.36,58.52,74870.0,54.2992,54.4294,54.2528,54.4015,74870.0
2022-02-01 14:45:00,58.52,58.56,58.45,58.48,51520.0,54.4015,54.4387,54.3364,54.3643,51520.0
2022-02-01 14:50:00,58.46,58.5,58.41,58.45,59300.0,54.3457,54.3829,54.2992,54.3364,59300.0
2022-02-01 14:55:00,58.46,58.5,58.38,58.46,56900.0,54.3457,54.3829,54.2714,54.3457,56900.0
2022-02-01 15:00:00,58.46,58.68,58.43,58.66,98110.0,54.3457,54.5502,54.3178,54.5317,98110.0
2022-02-01 15:05:00,58.62,58.71,58.59,58.71,72710.0,54.4945,54.5781,54.4666,54.5781,72710.0
2022-02-01 15:10:00,58.7,58.76,58.67,58.69,125990.0,54.5688,54.6246,54.5409,54.5595,125990.0
2022-02-01 15:15:00,58.69,58.74,58.67,58.73,48580.0,54.5595,54.606,54.5409,54.5967,48580.0
2022-02-01 15:20:00,58.76,58.84,58.72,58.82,94490.0,54.6246,54.699,54.5874,54.6804,94490.0
2022-02-01 15:25:00,58.82,58.92,58.8,58.91,157080.0,54.6804,54.7734,54.6618,54.7641,157080.0
2022-02-01 15:30:00,58.92,59.05,58.91,59.05,142860.0,54.7734,54.8942,54.7641,54.8942,142860.0
2022-02-01 15:35:00,59.04,59.06,58.87,58.87,154120.0,54.8849,54.9035,54.7269,54.7269,154120.0
2022-02-01 15:40:00,58.88,59.05,58.87,59.04,225890.0,54.7362,54.8942,54.7269,54.8849,225890.0
2022-02-01 15:45:00,59.02,59.09,58.96,59.01,319160.0,54.8663,54.9314,54.8105,54.857,319160.0
2022-02-01 15:50:00,59.01,59.32,58.83,59.29,609170.0,54.857,55.1452,54.6897,55.1173,609170.0
2022-02-01 15:55:00,59.31,59.39,59.18,59.27,1428590.0,55.1359,55.2103,55.0151,55.0987,1428590.0
2022-02-02 09:30:00,59.82,60.11,59.82,60.0,696440.0,55.61,55.8796,55.61,55.7773,696440.0
2022-02-02 09:35:00,60.0,60.43,59.98,60.18,252060.0,55.7773,56.1771,55.7588,55.9447,252060.0
2022-02-02 09:40:00,60.2,60.24,59.8,59.98,213080.0,55.9633,56.0005,55.5914,55.7588,213080.0
2022-02-02 09:45:00,60.03,60.05,59.56,59.56,205030.0,55.8052,55.8238,55.3683,55.3683,205030.0
2022-02-02 09:50:00,59.55,59.73,59.52,59.68,156590.0,55.359,55.5263,55.3311,55.4799,156590.0
2022-02-02 09:55:00,59.76,59.76,59.51,59.76,78340.0,55.5542,55.5542,55.3218,55.5542,78340.0
2022-02-02 10:00:00,59.73,60.11,59.73,59.99,261640.0,55.5263,55.8796,55.5263,55.768,261640.0
2022-02-02 10:05:00,59.99,60.09,59.91,60.07,124800.0,55.768,55.861,55.6937,55.8424,124800.0
2022-02-02 10:10:00,60.06,60.06,59.75,59.83,111630.0,55.8331,55.8331,55.5449,55.6193,111630.0
2022-02-02 10:15:00,59.83,59.91,59.78,59.83,102160.0,55.6193,55.6937,55.5728,55.6193,102160.0
2022-02-02 10:20:00,59.89,59.89,59.53,59.56,81010.0,55.6751,55.6751,55.3404,55.3683,81010.0
2022-02-02 10:25:00,59.58,59.67,59.46,59.62,81220.0,55.3869,55.4706,55.2753,55.4241,81220.0
2022-02-02 10:30:00,59.65,59.73,59.61,59.67,150400.0,55.452,55.5263,55.4148,55.4706,150400.0
2022-02-02 10:35:00,59.67,59.82,59.62,59.8,106560.0,55.4706,55.61,55.4241,55.5914,106560.0
2022-02-02 10:40:00,59.8,59.85,59.62,59.84,110750.0,55.5914,55.6379,55.4241,55.6286,110750.0
2022-02-02 10:45:00,59.89,59.96,59.76,59.96,109460.0,55.6751,55.7402,55.5542,55.7402,109460.0
2022-02-02 10:50:00,59.94,59.99,59.79,59.92,136610.0,55.7216,55.768,55.5821,55.703,136610.0
2022-02-02 10:55:00,59.97,60.11,59.92,60.11,106130.0,55.7495,55.8796,55.703,55.8796,106130.0
2022-02-02 11:00:00,60.11,60.13,59.77,59.81,99810.0,55.8796,55.8982,55.5635,55.6007,99810.0
2022-02-02 11:05:00,59.82,59.88,59.68,59.72,73660.0,55.61,55.6658,55.4799,55.5171,73660.0
2022-02-02 11:10:00,59.7,59.86,59.54,59.57,99910.0,55.4985,55.6472,55.3497,55.3776,99910.0
2022-02-02 11:15:00,59.6,59.79,59.53,59.7,64480.0,55.4055,55.5821,55.3404,55.4985,64480.0
2022-02-02 11:20:00,59.72,59.81,59.63,59.75,37220.0,55.5171,55.6007,55.4334,55.5449,37220.0
2022-02-02 11:25:00,59.74,59.84,59.69,59.71,66170.0,55.5356,55.6286,55.4892,55.5078,66170.0
2022-02-02 11:30:00,59.68,59.68,59.51,59.62,48490.0,55.4799,55.4799,55.3218,55.4241,48490.0
2022-02-02 11:35:00,59.55,59.63,59.36,59.43,73660.0,55.359,55.4334,55.1824,55.2475,73660.0
2022-02-02 11:40:00,59.47,59.56,59.46,59.56,41470.0,55.2846,55.3683,55.2753,55.3683,41470.0
2022-02-02 11:45:00,59.55,59.68,59.51,59.59,30030.0,55.359,55.4799,55.3218,55.3962,30030.0
2022-02-02 11:50:00,59.61,59.73,59.6,59.71,34550.0,55.4148,55.5263,55.4055,55.5078,34550.0
2022-02-02 11:55:00,59.7,59.79,59.64,59.79,37240.0,55.4985,55.5821,55.4427,55.5821,37240.0
2022-02-02 12:00:00,59.74,59.74,59.6,59.71,38940.0,55.5356,55.5356,55.4055,55.5078,38940.0
2022-02-02 12:05:00,59.7,59.87,59.7,59.87,42600.0,55.4985,55.6565,55.4985,55.6565,42600.0
2022-02-02 12:10:00,59.89,59.89,59.75,59.88,102720.0,55.6751,55.6751,55.5449,55.6658,102720.0
2022-02-02 12:15:00,59.89,59.89,59.61,59.67,113740.0,55.6751,55.6751,55.4148,55.4706,113740.0
2022-02-02 12:20:00,59.65,59.77,59.65,59.65,99440.0,55.452,55.5635,55.452,55.452,99440.0
2022-02-02 12:25:00,59.6,59.68,59.55,59.55,57420.0,55.4055,55.4799,55.359,55.359,57420.0
2022-02-02 12:30:00,59.58,59.63,59.51,59.59,122030.0,55.3869,55.4334,55.3218,55.3962,122030.0
2022-02-02 12:35:00,59.59,59.66,59.57,59.64,114190.0,55.3962,55.4613,55.3776,55.4427,114190.0
2022-02-02 12:40:00,59.66,59.74,59.6,59.74,74260.0,55.4613,55.5356,55.4055,55.5356,74260.0
2022-02-02 12:45:00,59.75,59.92,59.74,59.85,80230.0,55.5449,55.703,55.5356,55.6379,80230.0
2022-02-02 12:50:00,59.84,59.91,59.8,59.89,35700.0,55.6286,55.6937,55.5914,55.6751,35700.0
2022-02-02 12:55:00,59.88,59.99,59.84,59.99,55660.0,55.6658,55.768,55.6286,55.768,55660.0
2022-02-02 13:00:00,59.98,59.98,59.77,59.77,118660.0,55.7588,55.7588,55.5635,55.5635,118660.0
2022-02-02 13:05:00,59.77,59.89,59.71,59.73,40570.0,55.5635,55.6751,55.5078,55.5263,40570.0
2022-02-02 13:10:00,59.73,59.82,59.68,59.82,39330.0,55.5263,55.61,55.4799,55.61,39330.0
2022-02-02 13:15:00,59.85,59.9,59.8,59.87,52500.0,55.6379,55.6844,55.5914,55.6565,52500.0
2022-02-02 13:20:00,59.85,59.85,59.69,59.71,54440.0,55.6379,55.6379,55.4892,55.5078,54440.0
2022-02-02 13:25:00,59.73,59.79,59.68,59.79,53870.0,55.5263,55.5821,55.4799,55.5821,53870.0
2022-02-02 13:30:00,59.75,59.82,59.75,59.8,47000.0,55.5449,55.61,55.5449,55.5914,47000.0
2022-02-02 13:35:00,59.8,59.84,59.72,59.83,84230.0,55.5914,55.6286,55.5171,55.6193,84230.0
2022-02-02 13:40:00,59.83,59.91,59.82,59.88,48120.0,55.6193,55.6937,55.61,55.6658,48120.0
2022-02-02 13:45:00,59.88,59.95,59.8,59.8,87170.0,55.6658,55.7309,55.5914,55.5914,87170.0
2022-02-02 13:50:00,59.8,59.92,59.8,59.9,96530.0,55.5914,55.703,55.5914,55.6844,96530.0
2022-02-02 13:55:00,59.9,59.95,59.86,59.94,98640.0,55.6844,55.7309,55.6472,55.7216,98640.0
2022-02-02 14:00:00,59.94,60.06,59.92,60.05,54770.0,55.7216,55.8331,55.703,55.8238,54770.0
2022-02-02 14:05:00,60.06,60.11,59.98,60.11,162820.0,55.8331,55.8796,55.7588,55.8796,162820.0
2022-02-02 14:10:00,60.13,60.26,60.05,60.05,104480.0,55.8982,56.019,55.8238,55.8238,104480.0
2022-02-02 14:15:00,60.09,60.11,59.94,60.11,105010.0,55.861,55.8796,55.7216,55.8796,105010.0
2022-02-02 14:20:00,60.08,60.09,59.9,59.92,159020.0,55.8517,55.861,55.6844,55.703,159020.0
2022-02-02 14:25:00,59.92,60.04,59.87,60.01,110300.0,55.703,55.8145,55.6565,55.7866,110300.0
2022-02-02 14:30:00,60.05,60.33,60.03,60.3,130750.0,55.8238,56.0841,55.8052,56.0562,130750.0
2022-02-02 14:35:00,60.3,60.35,60.24,60.35,133610.0,56.0562,56.1027,56.0005,56.1027,133610.0
2022-02-02 14:40:00,60.34,60.46,60.34,60.4,82710.0,56.0934,56.205,56.0934,56.1492,82710.0
2022-02-02 14:45:00,60.4,60.48,60.36,60.39,107960.0,56.1492,56.2236,56.112,56.1399,107960.0
2022-02-02 14:50:00,60.41,60.45,60.37,60.44,81330.0,56.1585,56.1957,56.1213,56.1864,81330.0
2022-02-02 14:55:00,60.44,60.44,60.27,60.27,80910.0,56.1864,56.1864,56.0283,56.0283,80910.0
2022-02-02 15:00:00,60.26,60.36,60.16,60.32,127320.0,56.019,56.112,55.9261,56.0748,127320.0
2022-02-02 15:05:00,60.31,60.42,60.29,60.38,126700.0,56.0655,56.1678,56.0469,56.1306,126700.0
2022-02-02 15:10:00,60.38,60.4,60.24,60.24,170080.0,56.1306,56.1492,56.0005,56.0005,170080.0
2022-02-02 15:15:00,60.26,60.42,60.22,60.4,146800.0,56.019,56.1678,55.9819,56.1492,146800.0
2022-02-02 15:20:00,60.4,60.4,60.21,60.27,160500.0,56.1492,56.1492,55.9726,56.0283,160500.0
2022-02-02 15:25:00,60.27,60.39,60.08,60.21,177050.0,56.0283,56.1399,55.8517,55.9726,177050.0
2022-02-02 15:30:00,60.22,60.34,60.18,60.34,101120.0,55.9819,56.0934,55.9447,56.0934,101120.0
2022-02-02 15:35:00,60.35,60.39,60.22,60.26,201390.0,56.1027,56.1399,55.9819,56.019,201390.0
2022-02-02 15:40:00,60.29,60.31,60.15,60.22,217760.0,56.0469,56.0655,55.9168,55.9819,217760.0
2022-02-02 15:45:00,60.22,60.33,60.18,60.27,211460.0,55.9819,56.0841,55.9447,56.0283,211460.0
2022-02-02 15:50:00,60.26,60.35,60.12,60.32,498220.0,56.019,56.1027,55.8889,56.0748,498220.0
2022-02-02 15:55:00,60.32,60.45,60.3,60.38,1245290.0,56.0748,56.1957,56.0562,56.1306,1245290.0
2022-02-03 09:30:00,59.57,59.66,58.86,59.1,526680.0,55.3776,55.4613,54.7176,54.9407,526680.0
2022-02-03 09:35:00,59.27,59.83,59.27,59.82,71980.0,55.0987,55.6193,55.0987,55.61,71980.0
2022-02-03 09:40:00,59.82,59.9,59.35,59.43,139260.0,55.61,55.6844,55.1731,55.2475,139260.0
2022-02-03 09:45:00,59.41,59.68,59.1,59.55,424200.0,55.2289,55.4799,54.9407,55.359,424200.0
2022-02-03 09:50:00,59.58,59.8,59.36,59.58,174610.0,55.3869,55.5914,55.1824,55.3869,174610.0
2022-02-03 09:55:00,59.57,59.73,59.48,59.58,251490.0,55.3776,55.5263,55.2939,55.3869,251490.0
2022-02-03 10:00:00,59.53,59.62,59.4,59.54,225000.0,55.3404,55.4241,55.2196,55.3497,225000.0
2022-02-03 10:05:00,59.47,59.65,59.36,59.5,114850.0,55.2846,55.452,55.1824,55.3125,114850.0
2022-02-03 10:10:00,59.48,59.52,59.29,59.47,116620.0,55.2939,55.3311,55.1173,55.2846,116620.0
2022-02-03 10:15:00,59.46,59.59,59.35,59.45,280700.0,55.2753,55.3962,55.1731,55.2661,280700.0
2022-02-03 10:20:00,59.48,59.71,59.47,59.5,146190.0,55.2939,55.5078,55.2846,55.3125,146190.0
2022-02-03 10:25:00,59.46,59.58,59.43,59.52,129760.0,55.2753,55.3869,55.2475,55.3311,129760.0
2022-02-03 10:30:00,59.57,59.61,59.24,59.32,67250.0,55.3776,55.4148,55.0708,55.1452,67250.0
2022-02-03 10:35:00,59.3,59.55,59.26,59.54,33980.0,55.1266,55.359,55.0894,55.3497,33980.0
2022-02-03 10:40:00,59.52,59.57,59.32,59.36,294540.0,55.3311,55.3776,55.1452,55.1824,294540.0
2022-02-03 10:45:00,59.38,59.45,59.2,59.21,75180.0,55.201,55.2661,55.0336,55.0429,75180.0
2022-02-03 10:50:00,59.29,59.37,59.23,59.34,82840.0,55.1173,55.1917,55.0615,55.1638,82840.0
2022-02-03 10:55:00,59.26,59.34,59.11,59.18,53310.0,55.0894,55.1638,54.95,55.0151,53310.0
2022-02-03 11:00:00,59.13,59.17,58.98,59.08,38250.0,54.9686,55.0058,54.8291,54.9221,38250.0
2022-02-03 11:05:00,59.14,59.19,59.09,59.17,46080.0,54.9779,55.0244,54.9314,55.0058,46080.0
2022-02-03 11:10:00,59.14,59.39,59.08,59.32,49560.0,54.9779,55.2103,54.9221,55.1452,49560.0
2022-02-03 11:15:00,59.32,59.35,59.2,59.34,23670.0,55.1452,55.1731,55.0336,55.1638,23670.0
2022-02-03 11:20:00,59.36,59.36,59.09,59.12,57760.0,55.1824,55.1824,54.9314,54.9593,57760.0
2022-02-03 11:25:00,59.14,59.2,59.06,59.11,83970.0,54.9779,55.0336,54.9035,54.95,83970.0
2022-02-03 11:30:00,59.1,59.19,59.02,59.08,78910.0,54.9407,55.0244,54.8663,54.9221,78910.0
2022-02-03 11:35:00,59.07,59.17,59.04,59.08,44260.0,54.9128,55.0058,54.8849,54.9221,44260.0
2022-02-03 11:40:00,59.05,59.12,59.0,59.02,54030.0,54.8942,54.9593,54.8477,54.8663,54030.0
2022-02-03 11:45:00,59.1,59.16,59.01,59.01,711330.0,54.9407,54.9965,54.857,54.857,711330.0
2022-02-03 11:50:00,59.04,59.04,58.9,58.9,70840.0,54.8849,54.8849,54.7548,54.7548,70840.0
2022-02-03 11:55:00,58.92,58.97,58.73,58.73,166110.0,54.7734,54.8198,54.5967,54.5967,166110.0
2022-02-03 12:00:00,58.75,58.88,58.69,58.71,249090.0,54.6153,54.7362,54.5595,54.5781,249090.0
2022-02-03 12:05:00,58.7,58.7,58.52,58.54,277460.0,54.5688,54.5688,54.4015,54.4201,277460.0
2022-02-03 12:10:00,58.52,58.75,58.49,58.75,42530.0,54.4015,54.6153,54.3736,54.6153,42530.0
2022-02-03 12:15:00,58.75,58.75,58.56,58.56,46880.0,54.6153,54.6153,54.4387,54.4387,46880.0
2022-02-03 12:20:00,58.57,58.74,58.57,58.74,75990.0,54.448,54.606,54.448,54.606,75990.0
2022-02-03 12:25:00,58.78,58.85,58.74,58.83,45560.0,54.6432,54.7083,54.606,54.6897,45560.0
2022-02-03 12:30:00,58.84,58.89,58.7,58.78,35290.0,54.699,54.7455,54.5688,54.6432,35290.0
2022-02-03 12:35:00,58.78,58.92,58.78,58.9,39020.0,54.6432,54.7734,54.6432,54.7548,39020.0
2022-02-03 12:40:00,58.92,58.95,58.74,58.74,48410.0,54.7734,54.8012,54.606,54.606,48410.0
2022-02-03 12:45:00,58.74,58.79,58.67,58.68,25810.0,54.606,54.6525,54.5409,54.5502,25810.0
2022-02-03 12:50:00,58.74,58.79,58.7,58.7,32280.0,54.606,54.6525,54.5688,54.5688,32280.0
2022-02-03 12:55:00,58.69,58.75,58.65,58.73,55620.0,54.5595,54.6153,54.5224,54.5967,55620.0
2022-02-03 13:00:00,58.76,58.76,58.61,58.61,39100.0,54.6246,54.6246,54.4852,54.4852,39100.0
2022-02-03 13:05:00,58.6,58.81,58.6,58.76,29600.0,54.4759,54.6711,54.4759,54.6246,29600.0
2022-02-03 13:10:00,58.63,58.77,58.63,58.77,23670.0,54.5038,54.6339,54.5038,54.6339,23670.0
2022-02-03 13:15:00,58.77,58.83,58.69,58.77,52150.0,54.6339,54.6897,54.5595,54.6339,52150.0
2022-02-03 13:20:00,58.76,58.95,58.76,58.9,63920.0,54.6246,54.8012,54.6246,54.7548,63920.0
2022-02-03 13:25:00,58.9,58.93,58.86,58.91,58930.0,54.7548,54.7826,54.7176,54.7641,58930.0
2022-02-03 13:30:00,58.89,59.0,58.88,58.91,29300.0,54.7455,54.8477,54.7362,54.7641,29300.0
2022-02-03 13:35:00,58.9,58.94,58.83,58.85,103310.0,54.7548,54.7919,54.6897,54.7083,103310.0
2022-02-03 13:40:00,58.9,58.95,58.84,58.92,122080.0,54.7548,54.8012,54.699,54.7734,122080.0
2022-02-03 13:45:00,58.93,58.99,58.9,58.94,18850.0,54.7826,54.8384,54.7548,54.7919,18850.0
2022-02-03 13:50:00,58.95,58.95,58.81,58.88,45370.0,54.8012,54.8012,54.6711,54.7362,45370.0
2022-02-03 13:55:00,58.85,58.93,58.84,58.87,79940.0,54.7083,54.7826,54.699,54.7269,79940.0
2022-02-03 14:00:00,58.86,59.1,58.86,59.06,60840.0,54.7176,54.9407,54.7176,54.9035,60840.0
2022-02-03 14:05:00,59.07,59.11,58.97,59.03,58210.0,54.9128,54.95,54.8198,54.8756,58210.0
2022-02-03 14:10:00,59.02,59.03,58.84,58.85,32640.0,54.8663,54.8756,54.699,54.7083,32640.0
2022-02-03 14:15:00,58.84,58.92,58.84,58.86,50440.0,54.699,54.7734,54.699,54.7176,50440.0
2022-02-03 14:20:00,58.86,58.93,58.83,58.83,53560.0,54.7176,54.7826,54.6897,54.6897,53560.0
2022-02-03 14:25:00,58.85,58.89,58.78,58.83,52910.0,54.7083,54.7455,54.6432,54.6897,52910.0
2022-02-03 14:30:00,58.83,58.87,58.78,58.85,113670.0,54.6897,54.7269,54.6432,54.7083,113670.0
2022-02-03 14:35:00,58.88,58.9,58.6,58.63,66810.0,54.7362,54.7548,54.4759,54.5038,66810.0
2022-02-03 14:40:00,58.58,58.65,58.55,58.56,58460.0,54.4573,54.5224,54.4294,54.4387,58460.0
2022-02-03 14:45:00,58.58,58.63,58.5,58.59,52010.0,54.4573,54.5038,54.3829,54.4666,52010.0
2022-02-03 14:50:00,58.57,58.65,58.54,58.62,79280.0,54.448,54.5224,54.4201,54.4945,79280.0
2022-02-03 14:55:00,58.6,58.73,58.6,58.68,51670.0,54.4759,54.5967,54.4759,54.5502,51670.0
2022-02-03 15:00:00,58.66,58.76,58.63,58.7,80300.0,54.5317,54.6246,54.5038,54.5688,80300.0
2022-02-03 15:05:00,58.71,58.75,58.64,58.64,71840.0,54.5781,54.6153,54.5131,54.5131,71840.0
2022-02-03 15:10:00,58.63,58.77,58.57,58.74,75020.0,54.5038,54.6339,54.448,54.606,75020.0
2022-02-03 15:15:00,58.8,58.86,58.74,58.85,104710.0,54.6618,54.7176,54.606,54.7083,104710.0
2022-02-03 15:20:00,58.85,58.96,58.84,58.86,86770.0,54.7083,54.8105,54.699,54.7176,86770.0
2022-02-03 15:25:00,58.87,58.87,58.69,58.73,92940.0,54.7269,54.7269,54.5595,54.5967,92940.0
2022-02-03 15:30:00,58.7,58.71,58.46,58.5,129920.0,54.5688,54.5781,54.3457,54.3829,129920.0
2022-02-03 15:35:00,58.48,58.55,58.43,58.52,84060.0,54.3643,54.4294,54.3178,54.4015,84060.0
2022-02-03 15:40:00,58.49,58.57,58.45,58.54,154970.0,54.3736,54.448,54.3364,54.4201,154970.0
2022-02-03 15:45:00,58.51,58.54,58.31,58.39,151470.0,54.3922,54.4201,54.2063,54.2807,151470.0
2022-02-03 15:50:00,58.42,58.45,58.01,58.12,581660.0,54.3085,54.3364,53.9274,54.0297,581660.0
2022-02-03 15:55:00,58.11,58.4,58.02,58.09,1769510.0,54.0204,54.2899,53.9367,54.0018,1769510.0
2022-02-04 09:30:00,57.64,58.1,57.64,57.91,504920.0,53.5834,54.0111,53.5834,53.8344,504920.0
2022-02-04 09:35:00,57.91,57.96,57.61,57.7,218940.0,53.8344,53.8809,53.5555,53.6392,218940.0
2022-02-04 09:40:00,57.79,58.26,57.79,58.07,132030.0,53.7229,54.1598,53.7229,53.9832,132030.0
2022-02-04 09:45:00,58.15,58.33,57.84,58.12,214620.0,54.0575,54.2249,53.7694,54.0297,214620.0
2022-02-04 09:50:00,58.14,58.18,57.94,58.11,128270.0,54.0482,54.0854,53.8623,54.0204,128270.0
2022-02-04 09:55:00,58.11,58.31,58.0,58.19,200830.0,54.0204,54.2063,53.9181,54.0947,200830.0
2022-02-04 10:00:00,58.3,58.6,58.21,58.57,235050.0,54.197,54.4759,54.1133,54.448,235050.0
2022-02-04 10:05:00,58.52,58.65,58.46,58.46,123540.0,54.4015,54.5224,54.3457,54.3457,123540.0
2022-02-04 10:10:00,58.44,58.59,58.27,58.59,142370.0,54.3271,54.4666,54.1691,54.4666,142370.0
2022-02-04 10:15:00,58.62,58.89,58.62,58.85,205530.0,54.4945,54.7455,54.4945,54.7083,205530.0
2022-02-04 10:20:00,58.81,58.94,58.63,58.64,166490.0,54.6711,54.7919,54.5038,54.5131,166490.0
2022-02-04 10:25:00,58.64,58.77,58.35,58.37,106940.0,54.5131,54.6339,54.2435,54.2621,106940.0
2022-02-04 10:30:00,58.36,58.48,58.36,58.42,183900.0,54.2528,54.3643,54.2528,54.3085,183900.0
2022-02-04 10:35:00,58.43,58.46,58.29,58.44,199210.0,54.3178,54.3457,54.1877,54.3271,199210.0
2022-02-04 10:40:00,58.47,58.48,58.29,58.29,160910.0,54.355,54.3643,54.1877,54.1877,160910.0
2022-02-04 10:45:00,58.21,58.21,58.0,58.21,112270.0,54.1133,54.1133,53.9181,54.1133,112270.0
2022-02-04 10:50:00,58.18,58.36,58.12,58.3,159670.0,54.0854,54.2528,54.0297,54.197,159670.0
2022-02-04 10:55:00,58.34,58.36,58.17,58.24,159160.0,54.2342,54.2528,54.0761,54.1412,159160.0
2022-02-04 11:00:00,58.21,58.35,58.11,58.29,56980.0,54.1133,54.2435,54.0204,54.1877,56980.0
2022-02-04 11:05:00,58.28,58.32,58.16,58.19,199100.0,54.1784,54.2156,54.0668,54.0947,199100.0
2022-02-04 11:10:00,58.16,58.18,57.98,58.01,129780.0,54.0668,54.0854,53.8995,53.9274,129780.0
2022-02-04 11:15:00,58.0,58.12,57.89,58.1,122840.0,53.9181,54.0297,53.8158,54.0111,122840.0
2022-02-04 11:20:00,58.13,58.15,58.01,58.07,78250.0,54.039,54.0575,53.9274,53.9832,78250.0
2022-02-04 11:25:00,58.06,58.35,58.06,58.31,48040.0,53.9739,54.2435,53.9739,54.2063,48040.0
2022-02-04 11:30:00,58.3,58.57,58.17,58.57,79360.0,54.197,54.448,54.0761,54.448,79360.0
2022-02-04 11:35:00,58.54,58.72,58.47,58.52,122380.0,54.4201,54.5874,54.355,54.4015,122380.0
2022-02-04 11:40:00,58.55,58.59,58.48,58.57,30440.0,54.4294,54.4666,54.3643,54.448,30440.0
2022-02-04 11:45:00,58.55,58.69,58.48,58.48,52870.0,54.4294,54.5595,54.3643,54.3643,52870.0
2022-02-04 11:50:00,58.47,58.52,58.42,58.5,41700.0,54.355,54.4015,54.3085,54.3829,41700.0
2022-02-04 11:55:00,58.59,58.69,58.56,58.58,58850.0,54.4666,54.5595,54.4387,54.4573,58850.0
2022-02-04 12:00:00,58.59,58.6,58.43,58.46,91680.0,54.4666,54.4759,54.3178,54.3457,91680.0
2022-02-04 12:05:00,58.46,58.54,58.37,58.54,81260.0,54.3457,54.4201,54.2621,54.4201,81260.0
2022-02-04 12:10:00,58.54,58.63,58.35,58.6,48330.0,54.4201,54.5038,54.2435,54.4759,48330.0
2022-02-04 12:15:00,58.56,58.66,58.48,58.48,19550.0,54.4387,54.5317,54.3643,54.3643,19550.0
2022-02-04 12:20:00,58.55,58.56,58.48,58.53,45400.0,54.4294,54.4387,54.3643,54.4108,45400.0
2022-02-04 12:25:00,58.52,58.55,58.43,58.5,84560.0,54.4015,54.4294,54.3178,54.3829,84560.0
2022-02-04 12:30:00,58.52,58.6,58.34,58.45,54650.0,54.4015,54.4759,54.2342,54.3364,54650.0
2022-02-04 12:35:00,58.44,58.46,58.36,58.43,30950.0,54.3271,54.3457,54.2528,54.3178,30950.0
2022-02-04 12:40:00,58.52,58.54,58.38,58.49,64000.0,54.4015,54.4201,54.2714,54.3736,64000.0
2022-02-04 12:45:00,58.46,58.58,58.45,58.58,66000.0,54.3457,54.4573,54.3364,54.4573,66000.0
2022-02-04 12:50:00,58.59,58.61,58.53,58.59,102880.0,54.4666,54.4852,54.4108,54.4666,102880.0
2022-02-04 12:55:00,58.6,58.66,58.59,58.64,28000.0,54.4759,54.5317,54.4666,54.5131,28000.0
2022-02-04 13:00:00,58.65,58.87,58.65,58.85,82420.0,54.5224,54.7269,54.5224,54.7083,82420.0
2022-02-04 13:05:00,58.86,58.95,58.84,58.93,144300.0,54.7176,54.8012,54.699,54.7826,144300.0
2022-02-04 13:10:00,58.96,59.01,58.95,59.0,131250.0,54.8105,54.857,54.8012,54.8477,131250.0
2022-02-04 13:15:00,59.0,59.02,58.97,59.0,176960.0,54.8477,54.8663,54.8198,54.8477,176960.0
2022-02-04 13:20:00,58.99,59.15,58.98,59.15,72710.0,54.8384,54.9872,54.8291,54.9872,72710.0
2022-02-04 13:25:00,59.12,59.12,58.97,59.03,76740.0,54.9593,54.9593,54.8198,54.8756,76740.0
2022-02-04 13:30:00,59.04,59.12,59.0,59.12,75650.0,54.8849,54.9593,54.8477,54.9593,75650.0
2022-02-04 13:35:00,59.13,59.13,58.99,59.02,51030.0,54.9686,54.9686,54.8384,54.8663,51030.0
2022-02-04 13:40:00,59.04,59.24,59.02,59.24,75360.0,54.8849,55.0708,54.8663,55.0708,75360.0
2022-02-04 13:45:00,59.23,59.24,59.06,59.08,124890.0,55.0615,55.0708,54.9035,54.9221,124890.0
2022-02-04 13:50:00,59.13,59.23,59.13,59.2,108400.0,54.9686,55.0615,54.9686,55.0336,108400.0
2022-02-04 13:55:00,59.22,59.22,59.15,59.16,61040.0,55.0522,55.0522,54.9872,54.9965,61040.0
2022-02-04 14:00:00,59.16,59.2,59.1,59.1,75460.0,54.9965,55.0336,54.9407,54.9407,75460.0
2022-02-04 14:05:00,59.12,59.22,59.09,59.21,30010.0,54.9593,55.0522,54.9314,55.0429,30010.0
2022-02-04 14:10:00,59.2,59.21,59.03,59.09,54030.0,55.0336,55.0429,54.8756,54.9314,54030.0
2022-02-04 14:15:00,59.1,59.1,58.92,58.92,52350.0,54.9407,54.9407,54.7734,54.7734,52350.0
2022-02-04 14:20:00,58.89,59.05,58.89,59.05,42940.0,54.7455,54.8942,54.7455,54.8942,42940.0
2022-02-04 14:25:00,59.05,59.16,59.02,59.06,58400.0,54.8942,54.9965,54.8663,54.9035,58400.0
2022-02-04 14:30:00,59.06,59.28,59.05,59.25,43590.0,54.9035,55.108,54.8942,55.0801,43590.0
2022-02-04 14:35:00,59.25,59.38,59.22,59.28,49500.0,55.0801,55.201,55.0522,55.108,49500.0
2022-02-04 14:40:00,59.29,59.34,59.2,59.21,60460.0,55.1173,55.1638,55.0336,55.0429,60460.0
2022-02-04 14:45:00,59.19,59.22,59.15,59.18,40980.0,55.0244,55.0522,54.9872,55.0151,40980.0
2022-02-04 14:50:00,59.18,59.24,59.15,59.24,40160.0,55.0151,55.0708,54.9872,55.0708,40160.0
2022-02-04 14:55:00,59.23,59.27,59.21,59.27,57000.0,55.0615,55.0987,55.0429,55.0987,57000.0
2022-02-04 15:00:00,59.27,59.42,59.27,59.41,81730.0,55.0987,55.2382,55.0987,55.2289,81730.0
2022-02-04 15:05:00,59.41,59.46,59.39,59.46,98100.0,55.2289,55.2753,55.2103,55.2753,98100.0
2022-02-04 15:10:00,59.46,59.65,59.44,59.6,127100.0,55.2753,55.452,55.2568,55.4055,127100.0
2022-02-04 15:15:00,59.6,59.61,59.43,59.44,137460.0,55.4055,55.4148,55.2475,55.2568,137460.0
2022-02-04 15:20:00,59.44,59.44,59.33,59.42,49880.0,55.2568,55.2568,55.1545,55.2382,49880.0
2022-02-04 15:25:00,59.43,59.5,59.31,59.37,67300.0,55.2475,55.3125,55.1359,55.1917,67300.0
2022-02-04 15:30:00,59.39,59.52,59.37,59.47,119990.0,55.2103,55.3311,55.1917,55.2846,119990.0
2022-02-04 15:35:00,59.45,59.46,59.33,59.36,109310.0,55.2661,55.2753,55.1545,55.1824,109310.0
2022-02-04 15:40:00,59.34,59.36,59.18,59.21,106910.0,55.1638,55.1824,55.0151,55.0429,106910.0
2022-02-04 15:45:00,59.18,59.26,59.09,59.19,99350.0,55.0151,55.0894,54.9314,55.0244,99350.0
2022-02-04 15:50:00,59.17,59.27,59.01,59.2,282030.0,55.0058,55.0987,54.857,55.0336,282030.0
2022-02-04 15:55:00,59.18,59.21,58.99,58.99,536400.0,55.0151,55.0429,54.8384,54.8384,536400.0
2022-02-07 09:30:00,59.16,59.35,59.0,59.02,346170.0,54.9965,55.1731,54.8477,54.8663,346170.0
2022-02-07 09:35:00,59.02,59.61,59.02,59.5,210590.0,54.8663,55.4148,54.8663,55.3125,210590.0
2022-02-07 09:40:00,59.5,59.82,59.5,59.73,163640.0,55.3125,55.61,55.3125,55.5263,163640.0
2022-02-07 09:45:00,59.73,60.01,59.7,59.83,163910.0,55.5263,55.7866,55.4985,55.6193,163910.0
2022-02-07 09:50:00,59.83,60.16,59.83,60.12,261330.0,55.6193,55.9261,55.6193,55.8889,261330.0
2022-02-07 09:55:00,60.12,60.13,59.8,59.88,372380.0,55.8889,55.8982,55.5914,55.6658,372380.0
2022-02-07 10:00:00,59.89,59.89,59.64,59.69,160680.0,55.6751,55.6751,55.4427,55.4892,160680.0
2022-02-07 10:05:00,59.74,59.83,59.64,59.69,123050.0,55.5356,55.6193,55.4427,55.4892,123050.0
2022-02-07 10:10:00,59.69,59.7,59.34,59.38,101860.0,55.4892,55.4985,55.1638,55.201,101860.0
2022-02-07 10:15:00,59.38,59.4,59.15,59.15,37400.0,55.201,55.2196,54.9872,54.9872,37400.0
2022-02-07 10:20:00,59.14,59.38,59.12,59.35,73660.0,54.9779,55.201,54.9593,55.1731,73660.0
2022-02-07 10:25:00,59.3,59.46,59.25,59.25,337460.0,55.1266,55.2753,55.0801,55.0801,337460.0
2022-02-07 10:30:00,59.24,59.39,59.21,59.37,41910.0,55.0708,55.2103,55.0429,55.1917,41910.0
2022-02-07 10:35:00,59.35,59.37,59.25,59.28,46810.0,55.1731,55.1917,55.0801,55.108,46810.0
2022-02-07 10:40:00,59.28,59.28,59.03,59.13,57620.0,55.108,55.108,54.8756,54.9686,57620.0
2022-02-07 10:45:00,59.14,59.26,59.14,59.17,46850.0,54.9779,55.0894,54.9779,55.0058,46850.0
2022-02-07 10:50:00,59.14,59.3,59.08,59.19,22190.0,54.9779,55.1266,54.9221,55.0244,22190.0
2022-02-07 10:55:00,59.16,59.32,59.11,59.28,212990.0,54.9965,55.1452,54.95,55.108,212990.0
2022-02-07 11:00:00,59.27,59.48,59.26,59.3,172720.0,55.0987,55.2939,55.0894,55.1266,172720.0
2022-02-07 11:05:00,59.35,59.42,59.11,59.14,21360.0,55.1731,55.2382,54.95,54.9779,21360.0
2022-02-07 11:10:00,59.11,59.18,59.1,59.14,13640.0,54.95,55.0151,54.9407,54.9779,13640.0
2022-02-07 11:15:00,59.13,59.14,59.0,59.04,63840.0,54.9686,54.9779,54.8477,54.8849,63840.0
2022-02-07 11:20:00,59.11,59.12,59.05,59.1,16570.0,54.95,54.9593,54.8942,54.9407,16570.0
2022-02-07 11:25:00,59.13,59.2,59.13,59.19,31120.0,54.9686,55.0336,54.9686,55.0244,31120.0
2022-02-07 11:30:00,59.14,59.18,59.03,59.04,35130.0,54.9779,55.0151,54.8756,54.8849,35130.0
2022-02-07 11:35:00,59.01,59.14,58.97,58.97,76960.0,54.857,54.9779,54.8198,54.8198,76960.0
2022-02-07 11:40:00,59.03,59.03,58.8,58.81,71380.0,54.8756,54.8756,54.6618,54.6711,71380.0
2022-02-07 11:45:00,58.87,58.93,58.84,58.87,27350.0,54.7269,54.7826,54.699,54.7269,27350.0
2022-02-07 11:50:00,58.91,58.98,58.89,58.97,28890.0,54.7641,54.8291,54.7455,54.8198,28890.0
2022-02-07 11:55:00,58.96,59.06,58.93,59.05,56140.0,54.8105,54.9035,54.7826,54.8942,56140.0
2022-02-07 12:00:00,59.04,59.1,58.94,59.05,41300.0,54.8849,54.9407,54.7919,54.8942,41300.0
2022-02-07 12:05:00,59.04,59.08,59.0,59.0,37110.0,54.8849,54.9221,54.8477,54.8477,37110.0
2022-02-07 12:10:00,59.03,59.13,59.03,59.12,47590.0,54.8756,54.9686,54.8756,54.9593,47590.0
2022-02-07 12:15:00,59.11,59.19,59.06,59.18,43830.0,54.95,55.0244,54.9035,55.0151,43830.0
2022-02-07 12:20:00,59.17,59.32,59.17,59.27,29270.0,55.0058,55.1452,55.0058,55.0987,29270.0
2022-02-07 12:25:00,59.28,59.28,59.11,59.12,26610.0,55.108,55.108,54.95,54.9593,26610.0
2022-02-07 12:30:00,59.09,59.19,59.09,59.14,29280.0,54.9314,55.0244,54.9314,54.9779,29280.0
2022-02-07 12:35:00,59.14,59.17,58.98,59.0,42370.0,54.9779,55.0058,54.8291,54.8477,42370.0
2022-02-07 12:40:00,59.06,59.19,59.03,59.15,85540.0,54.9035,55.0244,54.8756,54.9872,85540.0
2022-02-07 12:45:00,59.16,59.29,59.14,59.23,44250.0,54.9965,55.1173,54.9779,55.0615,44250.0
2022-02-07 12:50:00,59.23,59.3,59.15,59.15,60770.0,55.0615,55.1266,54.9872,54.9872,60770.0
2022-02-07 12:55:00,59.18,59.23,59.14,59.14,39950.0,55.0151,55.0615,54.9779,54.9779,39950.0
2022-02-07 13:00:00,59.18,59.3,59.12,59.25,50120.0,55.0151,55.1266,54.9593,55.0801,50120.0
2022-02-07 13:05:00,59.23,59.3,59.21,59.3,24690.0,55.0615,55.1266,55.0429,55.1266,24690.0
2022-02-07 13:10:00,59.26,59.39,59.26,59.38,49340.0,55.0894,55.2103,55.0894,55.201,49340.0
2022-02-07 13:15:00,59.36,59.39,59.26,59.29,90720.0,55.1824,55.2103,55.0894,55.1173,90720.0
2022-02-07 13:20:00,59.29,59.31,59.14,59.14,48540.0,55.1173,55.1359,54.9779,54.9779,48540.0
2022-02-07 13:25:00,59.18,59.28,59.17,59.25,63860.0,55.0151,55.108,55.0058,55.0801,63860.0
2022-02-07 13:30:00,59.27,59.35,59.21,59.23,76820.0,55.0987,55.1731,55.0429,55.0615,76820.0
2022-02-07 13:35:00,59.23,59.27,59.23,59.26,57340.0,55.0615,55.0987,55.0615,55.0894,57340.0
2022-02-07 13:40:00,59.24,59.27,59.21,59.25,19030.0,55.0708,55.0987,55.0429,55.0801,19030.0
2022-02-07 13:45:00,59.25,59.25,59.15,59.18,38110.0,55.0801,55.0801,54.9872,55.0151,38110.0
2022-02-07 13:50:00,59.18,59.2,59.14,59.17,49150.0,55.0151,55.0336,54.9779,55.0058,49150.0
2022-02-07 13:55:00,59.18,59.24,59.14,59.2,79980.0,55.0151,55.0708,54.9779,55.0336,79980.0
2022-02-07 14:00:00,59.21,59.23,59.15,59.17,68210.0,55.0429,55.0615,54.9872,55.0058,68210.0
2022-02-07 14:05:00,59.16,59.18,59.07,59.08,57730.0,54.9965,55.0151,54.9128,54.9221,57730.0
2022-02-07 14:10:00,59.08,59.1,59.03,59.03,49240.0,54.9221,54.9407,54.8756,54.8756,49240.0
2022-02-07 14:15:00,59.02,59.11,59.01,59.06,42830.0,54.8663,54.95,54.857,54.9035,42830.0
2022-02-07 14:20:00,59.06,59.08,59.0,59.03,47480.0,54.9035,54.9221,54.8477,54.8756,47480.0
2022-02-07 14:25:00,59.05,59.2,59.05,59.2,64340.0,54.8942,55.0336,54.8942,55.0336,64340.0
2022-02-07 14:30:00,59.23,59.24,59.12,59.18,98610.0,55.0615,55.0708,54.9593,55.0151,98610.0
2022-02-07 14:35:00,59.19,59.24,59.12,59.14,68650.0,55.0244,55.0708,54.9593,54.9779,68650.0
2022-02-07 14:40:00,59.16,59.21,59.15,59.19,177540.0,54.9965,55.0429,54.9872,55.0244,177540.0
2022-02-07 14:45:00,59.2,59.21,59.12,59.12,110200.0,55.0336,55.0429,54.9593,54.9593,110200.0
2022-02-07 14:50:00,59.1,59.17,59.05,59.12,50500.0,54.9407,55.0058,54.8942,54.9593,50500.0
2022-02-07 14:55:00,59.12,59.15,59.07,59.09,82060.0,54.9593,54.9872,54.9128,54.9314,82060.0
2022-02-07 15:00:00,59.07,59.13,59.04,59.13,66190.0,54.9128,54.9686,54.8849,54.9686,66190.0
2022-02-07 15:05:00,59.12,59.14,59.04,59.1,112600.0,54.9593,54.9779,54.8849,54.9407,112600.0
2022-02-07 15:10:00,59.09,59.22,59.08,59.22,127830.0,54.9314,55.0522,54.9221,55.0522,127830.0
2022-02-07 15:15:00,59.21,59.21,59.11,59.12,82980.0,55.0429,55.0429,54.95,54.9593,82980.0
2022-02-07 15:20:00,59.12,59.15,59.04,59.06,104440.0,54.9593,54.9872,54.8849,54.9035,104440.0
2022-02-07 15:25:00,59.06,59.09,58.89,58.95,80420.0,54.9035,54.9314,54.7455,54.8012,80420.0
2022-02-07 15:30:00,58.96,59.03,58.95,58.95,96440.0,54.8105,54.8756,54.8012,54.8012,96440.0
2022-02-07 15:35:00,58.94,58.99,58.76,58.8,167150.0,54.7919,54.8384,54.6246,54.6618,167150.0
2022-02-07 15:40:00,58.74,58.85,58.69,58.85,122710.0,54.606,54.7083,54.5595,54.7083,122710.0
2022-02-07 15:45:00,58.84,58.87,58.75,58.75,155150.0,54.699,54.7269,54.6153,54.6153,155150.0
2022-02-07 15:50:00,58.76,58.82,58.42,58.48,468550.0,54.6246,54.6804,54.3085,54.3643,468550.0
2022-02-07 15:55:00,58.49,58.81,58.49,58.77,1210820.0,54.3736,54.6711,54.3736,54.6339,1210820.0
2022-02-08 09:30:00,58.84,59.47,58.8,59.05,354740.0,54.699,55.2846,54.6618,54.8942,354740.0
2022-02-08 09:35:00,59.13,59.57,59.11,59.45,148410.0,54.9686,55.3776,54.95,55.2661,148410.0
2022-02-08 09:40:00,59.44,59.5,58.91,58.93,124070.0,55.2568,55.3125,54.7641,54.7826,124070.0
2022-02-08 09:45:00,58.99,59.12,58.88,58.9,52620.0,54.8384,54.9593,54.7362,54.7548,52620.0
2022-02-08 09:50:00,58.94,59.09,58.9,58.91,41880.0,54.7919,54.9314,54.7548,54.7641,41880.0
2022-02-08 09:55:00,58.9,59.07,58.83,58.9,51880.0,54.7548,54.9128,54.6897,54.7548,51880.0
2022-02-08 10:00:00,58.89,58.9,58.7,58.85,156940.0,54.7455,54.7548,54.5688,54.7083,156940.0
2022-02-08 10:05:00,58.83,59.0,58.79,58.96,30830.0,54.6897,54.8477,54.6525,54.8105,30830.0
2022-02-08 10:10:00,58.91,59.01,58.9,58.98,8000.0,54.7641,54.857,54.7548,54.8291,8000.0
2022-02-08 10:15:00,58.99,59.22,58.98,59.15,56640.0,54.8384,55.0522,54.8291,54.9872,56640.0
2022-02-08 10:20:00,59.15,59.17,59.03,59.03,24740.0,54.9872,55.0058,54.8756,54.8756,24740.0
2022-02-08 10:25:00,59.02,59.04,58.84,58.85,14110.0,54.8663,54.8849,54.699,54.7083,14110.0
2022-02-08 10:30:00,58.87,58.98,58.78,58.8,54110.0,54.7269,54.8291,54.6432,54.6618,54110.0
2022-02-08 10:35:00,58.76,59.03,58.71,59.0,41120.0,54.6246,54.8756,54.5781,54.8477,41120.0
2022-02-08 10:40:00,59.01,59.08,58.96,59.08,21570.0,54.857,54.9221,54.8105,54.9221,21570.0
2022-02-08 10:45:00,59.09,59.3,59.09,59.22,92440.0,54.9314,55.1266,54.9314,55.0522,92440.0
2022-02-08 10:50:00,59.19,59.45,59.19,59.4,321680.0,55.0244,55.2661,55.0244,55.2196,321680.0
2022-02-08 10:55:00,59.35,59.41,59.34,59.36,41020.0,55.1731,55.2289,55.1638,55.1824,41020.0
2022-02-08 11:00:00,59.4,59.6,59.39,59.6,41870.0,55.2196,55.4055,55.2103,55.4055,41870.0
2022-02-08 11:05:00,59.66,59.68,59.58,59.68,80330.0,55.4613,55.4799,55.3869,55.4799,80330.0
2022-02-08 11:10:00,59.68,59.73,59.55,59.65,97890.0,55.4799,55.5263,55.359,55.452,97890.0
2022-02-08 11:15:00,59.69,59.78,59.69,59.73,44650.0,55.4892,55.5728,55.4892,55.5263,44650.0
2022-02-08 11:20:00,59.76,59.76,59.64,59.75,43780.0,55.5542,55.5542,55.4427,55.5449,43780.0
2022-02-08 11:25:00,59.74,59.8,59.72,59.76,46320.0,55.5356,55.5914,55.5171,55.5542,46320.0
2022-02-08 11:30:00,59.76,59.97,59.76,59.88,29790.0,55.5542,55.7495,55.5542,55.6658,29790.0
2022-02-08 11:35:00,59.91,59.95,59.88,59.9,48820.0,55.6937,55.7309,55.6658,55.6844,48820.0
2022-02-08 11:40:00,59.9,59.9,59.77,59.87,33360.0,55.6844,55.6844,55.5635,55.6565,33360.0
2022-02-08 11:45:00,59.9,59.93,59.85,59.86,34460.0,55.6844,55.7123,55.6379,55.6472,34460.0
2022-02-08 11:50:00,59.83,59.94,59.82,59.86,39110.0,55.6193,55.7216,55.61,55.6472,39110.0
2022-02-08 11:55:00,59.91,59.92,59.86,59.89,33630.0,55.6937,55.703,55.6472,55.6751,33630.0
2022-02-08 12:00:00,59.88,59.95,59.86,59.86,21980.0,55.6658,55.7309,55.6472,55.6472,21980.0
2022-02-08 12:05:00,59.84,59.84,59.76,59.76,11780.0,55.6286,55.6286,55.5542,55.5542,11780.0
2022-02-08 12:10:00,59.66,59.75,59.66,59.69,32260.0,55.4613,55.5449,55.4613,55.4892,32260.0
2022-02-08 12:15:00,59.69,59.74,59.68,59.74,37280.0,55.4892,55.5356,55.4799,55.5356,37280.0
2022-02-08 12:20:00,59.74,59.76,59.7,59.71,33060.0,55.5356,55.5542,55.4985,55.5078,33060.0
2022-02-08 12:25:00,59.72,59.73,59.65,59.71,26320.0,55.5171,55.5263,55.452,55.5078,26320.0
2022-02-08 12:30:00,59.75,59.81,59.75,59.8,42080.0,55.5449,55.6007,55.5449,55.5914,42080.0
2022-02-08 12:35:00,59.8,59.96,59.77,59.95,41110.0,55.5914,55.7402,55.5635,55.7309,41110.0
2022-02-08 12:40:00,59.97,59.98,59.93,59.94,34360.0,55.7495,55.7588,55.7123,55.7216,34360.0
2022-02-08 12:45:00,59.95,59.98,59.9,59.9,53800.0,55.7309,55.7588,55.6844,55.6844,53800.0
2022-02-08 12:50:00,59.91,59.94,59.91,59.92,14000.0,55.6937,55.7216,55.6937,55.703,14000.0
2022-02-08 12:55:00,59.9,59.95,59.89,59.92,79810.0,55.6844,55.7309,55.6751,55.703,79810.0
2022-02-08 13:00:00,59.91,59.91,59.88,59.89,84540.0,55.6937,55.6937,55.6658,55.6751,84540.0
2022-02-08 13:05:00,59.89,59.92,59.87,59.91,23000.0,55.6751,55.703,55.6565,55.6937,23000.0
2022-02-08 13:10:00,59.9,59.95,59.87,59.93,24920.0,55.6844,55.7309,55.6565,55.7123,24920.0
2022-02-08 13:15:00,59.94,59.94,59.78,59.87,17680.0,55.7216,55.7216,55.5728,55.6565,17680.0
2022-02-08 13:20:00,59.83,59.85,59.79,59.8,27690.0,55.6193,55.6379,55.5821,55.5914,27690.0
2022-02-08 13:25:00,59.8,59.82,59.72,59.81,24230.0,55.5914,55.61,55.5171,55.6007,24230.0
2022-02-08 13:30:00,59.82,59.89,59.82,59.82,23290.0,55.61,55.6751,55.61,55.61,23290.0
2022-02-08 13:35:00,59.84,59.89,59.79,59.79,30840.0,55.6286,55.6751,55.5821,55.5821,30840.0
2022-02-08 13:40:00,59.8,59.8,59.77,59.79,13600.0,55.5914,55.5914,55.5635,55.5821,13600.0
2022-02-08 13:45:00,59.76,59.82,59.75,59.77,20900.0,55.5542,55.61,55.5449,55.5635,20900.0
2022-02-08 13:50:00,59.77,59.77,59.7,59.71,12950.0,55.5635,55.5635,55.4985,55.5078,12950.0
2022-02-08 13:55:00,59.73,59.85,59.73,59.85,31800.0,55.5263,55.6379,55.5263,55.6379,31800.0
2022-02-08 14:00:00,59.87,59.94,59.87,59.93,19200.0,55.6565,55.7216,55.6565,55.7123,19200.0
2022-02-08 14:05:00,59.96,59.97,59.9,59.9,28000.0,55.7402,55.7495,55.6844,55.6844,28000.0
2022-02-08 14:10:00,59.9,59.91,59.89,59.9,11580.0,55.6844,55.6937,55.6751,55.6844,11580.0
2022-02-08 14:15:00,59.87,59.88,59.8,59.82,23070.0,55.6565,55.6658,55.5914,55.61,23070.0
2022-02-08 14:20:00,59.8,59.8,59.72,59.73,12080.0,55.5914,55.5914,55.5171,55.5263,12080.0
2022-02-08 14:25:00,59.75,59.75,59.64,59.64,47130.0,55.5449,55.5449,55.4427,55.4427,47130.0
2022-02-08 14:30:00,59.64,59.76,59.64,59.75,50130.0,55.4427,55.5542,55.4427,55.5449,50130.0
2022-02-08 14:35:00,59.74,59.77,59.58,59.58,46380.0,55.5356,55.5635,55.3869,55.3869,46380.0
2022-02-08 14:40:00,59.58,59.65,59.58,59.63,30320.0,55.3869,55.452,55.3869,55.4334,30320.0
2022-02-08 14:45:00,59.66,59.66,59.61,59.63,13050.0,55.4613,55.4613,55.4148,55.4334,13050.0
2022-02-08 14:50:00,59.73,59.79,59.67,59.75,26560.0,55.5263,55.5821,55.4706,55.5449,26560.0
2022-02-08 14:55:00,59.74,59.77,59.6,59.65,23950.0,55.5356,55.5635,55.4055,55.452,23950.0
2022-02-08 15:00:00,59.63,59.71,59.53,59.7,41670.0,55.4334,55.5078,55.3404,55.4985,41670.0
2022-02-08 15:05:00,59.67,59.77,59.64,59.76,43700.0,55.4706,55.5635,55.4427,55.5542,43700.0
2022-02-08 15:10:00,59.75,59.94,59.75,59.93,70700.0,55.5449,55.7216,55.5449,55.7123,70700.0
2022-02-08 15:15:00,59.96,60.01,59.91,59.96,141640.0,55.7402,55.7866,55.6937,55.7402,141640.0
2022-02-08 15:20:00,60.0,60.0,59.9,59.95,62030.0,55.7773,55.7773,55.6844,55.7309,62030.0
2022-02-08 15:25:00,59.94,59.94,59.86,59.92,41200.0,55.7216,55.7216,55.6472,55.703,41200.0
2022-02-08 15:30:00,59.93,59.98,59.88,59.93,99370.0,55.7123,55.7588,55.6658,55.7123,99370.0
2022-02-08 15:35:00,59.91,59.92,59.83,59.88,48500.0,55.6937,55.703,55.6193,55.6658,48500.0
2022-02-08 15:40:00,59.92,59.98,59.9,59.9,148900.0,55.703,55.7588,55.6844,55.6844,148900.0
2022-02-08 15:45:00,59.89,59.93,59.8,59.85,96910.0,55.6751,55.7123,55.5914,55.6379,96910.0
2022-02-08 15:50:00,59.89,60.08,59.84,60.08,172890.0,55.6751,55.8517,55.6286,55.8517,172890.0
2022-02-08 15:55:00,60.06,60.19,59.98,59.99,889210.0,55.8331,55.954,55.7588,55.768,889210.0
2022-02-09 09:30:00,60.71,60.82,60.4,60.4,366170.0,56.4374,56.5396,56.1492,56.1492,366170.0
2022-02-09 09:35:00,60.35,60.48,60.25,60.32,80330.0,56.1027,56.2236,56.0098,56.0748,80330.0
2022-02-09 09:40:00,60.27,60.55,60.27,60.46,131800.0,56.0283,56.2886,56.0283,56.205,131800.0
2022-02-09 09:45:00,60.51,60.56,60.34,60.4,131890.0,56.2515,56.2979,56.0934,56.1492,131890.0
2022-02-09 09:50:00,60.4,60.43,60.3,60.31,99730.0,56.1492,56.1771,56.0562,56.0655,99730.0
2022-02-09 09:55:00,60.27,60.35,60.16,60.33,85790.0,56.0283,56.1027,55.9261,56.0841,85790.0
2022-02-09 10:00:00,60.35,60.39,60.28,60.35,57180.0,56.1027,56.1399,56.0376,56.1027,57180.0
2022-02-09 10:05:00,60.32,60.38,60.22,60.32,66570.0,56.0748,56.1306,55.9819,56.0748,66570.0
2022-02-09 10:10:00,60.36,60.36,60.2,60.23,73600.0,56.112,56.112,55.9633,55.9912,73600.0
2022-02-09 10:15:00,60.28,60.42,60.24,60.28,69070.0,56.0376,56.1678,56.0005,56.0376,69070.0
2022-02-09 10:20:00,60.3,60.43,60.3,60.36,80140.0,56.0562,56.1771,56.0562,56.112,80140.0
2022-02-09 10:25:00,60.39,60.52,60.38,60.51,69440.0,56.1399,56.2607,56.1306,56.2515,69440.0
2022-02-09 10:30:00,60.51,60.6,60.45,60.55,67600.0,56.2515,56.3351,56.1957,56.2886,67600.0
2022-02-09 10:35:00,60.54,60.65,60.53,60.55,119380.0,56.2793,56.3816,56.27,56.2886,119380.0
2022-02-09 10:40:00,60.56,60.61,60.54,60.58,91420.0,56.2979,56.3444,56.2793,56.3165,91420.0
2022-02-09 10:45:00,60.49,60.58,60.46,60.55,58110.0,56.2329,56.3165,56.205,56.2886,58110.0
2022-02-09 10:50:00,60.52,60.56,60.49,60.51,42830.0,56.2607,56.2979,56.2329,56.2515,42830.0
2022-02-09 10:55:00,60.5,60.6,60.48,60.59,80750.0,56.2422,56.3351,56.2236,56.3258,80750.0
2022-02-09 11:00:00,60.64,60.7,60.61,60.65,55170.0,56.3723,56.4281,56.3444,56.3816,55170.0
2022-02-09 11:05:00,60.66,60.7,60.55,60.56,93400.0,56.3909,56.4281,56.2886,56.2979,93400.0
2022-02-09 11:10:00,60.57,60.6,60.44,60.47,89960.0,56.3072,56.3351,56.1864,56.2143,89960.0
2022-02-09 11:15:00,60.46,60.52,60.43,60.5,43570.0,56.205,56.2607,56.1771,56.2422,43570.0
2022-02-09 11:20:00,60.5,60.56,60.48,60.55,32030.0,56.2422,56.2979,56.2236,56.2886,32030.0
2022-02-09 11:25:00,60.55,60.57,60.46,60.46,221000.0,56.2886,56.3072,56.205,56.205,221000.0
2022-02-09 11:30:00,60.45,60.49,60.41,60.47,69320.0,56.1957,56.2329,56.1585,56.2143,69320.0
2022-02-09 11:35:00,60.45,60.48,60.38,60.45,152270.0,56.1957,56.2236,56.1306,56.1957,152270.0
2022-02-09 11:40:00,60.45,60.49,60.42,60.44,113880.0,56.1957,56.2329,56.1678,56.1864,113880.0
2022-02-09 11:45:00,60.45,60.56,60.44,60.55,109410.0,56.1957,56.2979,56.1864,56.2886,109410.0
2022-02-09 11:50:00,60.56,60.57,60.45,60.49,146670.0,56.2979,56.3072,56.1957,56.2329,146670.0
2022-02-09 11:55:00,60.46,60.51,60.44,60.46,78120.0,56.205,56.2515,56.1864,56.205,78120.0
2022-02-09 12:00:00,60.46,60.5,60.45,60.49,50930.0,56.205,56.2422,56.1957,56.2329,50930.0
2022-02-09 12:05:00,60.44,60.49,60.41,60.49,52070.0,56.1864,56.2329,56.1585,56.2329,52070.0
2022-02-09 12:10:00,60.5,60.57,60.47,60.57,144010.0,56.2422,56.3072,56.2143,56.3072,144010.0
2022-02-09 12:15:00,60.56,60.63,60.55,60.63,80320.0,56.2979,56.363,56.2886,56.363,80320.0
2022-02-09 12:20:00,60.62,60.62,60.55,60.6,101020.0,56.3537,56.3537,56.2886,56.3351,101020.0
2022-02-09 12:25:00,60.62,60.63,60.56,60.59,74350.0,56.3537,56.363,56.2979,56.3258,74350.0
2022-02-09 12:30:00,60.61,60.61,60.52,60.56,71950.0,56.3444,56.3444,56.2607,56.2979,71950.0
2022-02-09 12:35:00,60.55,60.62,60.54,60.61,94660.0,56.2886,56.3537,56.2793,56.3444,94660.0
2022-02-09 12:40:00,60.62,60.62,60.58,60.59,61050.0,56.3537,56.3537,56.3165,56.3258,61050.0
2022-02-09 12:45:00,60.58,60.62,60.57,60.59,155630.0,56.3165,56.3537,56.3072,56.3258,155630.0
2022-02-09 12:50:00,60.59,60.6,60.55,60.55,53570.0,56.3258,56.3351,56.2886,56.2886,53570.0
2022-02-09 12:55:00,60.58,60.6,60.54,60.58,83010.0,56.3165,56.3351,56.2793,56.3165,83010.0
2022-02-09 13:00:00,60.58,60.59,60.54,60.57,74360.0,56.3165,56.3258,56.2793,56.3072,74360.0
2022-02-09 13:05:00,60.55,60.56,60.52,60.52,43980.0,56.2886,56.2979,56.2607,56.2607,43980.0
2022-02-09 13:10:00,60.54,60.55,60.47,60.47,144520.0,56.2793,56.2886,56.2143,56.2143,144520.0
2022-02-09 13:15:00,60.49,60.52,60.49,60.49,98310.0,56.2329,56.2607,56.2329,56.2329,98310.0
2022-02-09 13:20:00,60.5,60.51,60.45,60.45,39600.0,56.2422,56.2515,56.1957,56.1957,39600.0
2022-02-09 13:25:00,60.46,60.5,60.46,60.47,55750.0,56.205,56.2422,56.205,56.2143,55750.0
2022-02-09 13:30:00,60.49,60.5,60.46,60.5,82380.0,56.2329,56.2422,56.205,56.2422,82380.0
2022-02-09 13:35:00,60.5,60.5,60.4,60.4,95660.0,56.2422,56.2422,56.1492,56.1492,95660.0
2022-02-09 13:40:00,60.4,60.49,60.4,60.48,63400.0,56.1492,56.2329,56.1492,56.2236,63400.0
2022-02-09 13:45:00,60.48,60.5,60.45,60.45,58090.0,56.2236,56.2422,56.1957,56.1957,58090.0
2022-02-09 13:50:00,60.45,60.48,60.44,60.46,78600.0,56.1957,56.2236,56.1864,56.205,78600.0
2022-02-09 13:55:00,60.47,60.51,60.47,60.5,213640.0,56.2143,56.2515,56.2143,56.2422,213640.0
2022-02-09 14:00:00,60.5,60.6,60.49,60.58,347730.0,56.2422,56.3351,56.2329,56.3165,347730.0
2022-02-09 14:05:00,60.59,60.74,60.59,60.74,102270.0,56.3258,56.4653,56.3258,56.4653,102270.0
2022-02-09 14:10:00,60.75,60.75,60.67,60.7,125720.0,56.4746,56.4746,56.4002,56.4281,125720.0
2022-02-09 14:15:00,60.68,60.7,60.58,60.58,49110.0,56.4095,56.4281,56.3165,56.3165,49110.0
2022-02-09 14:20:00,60.56,60.62,60.55,60.57,63290.0,56.2979,56.3537,56.2886,56.3072,63290.0
2022-02-09 14:25:00,60.59,60.67,60.57,60.65,57070.0,56.3258,56.4002,56.3072,56.3816,57070.0
2022-02-09 14:30:00,60.66,60.68,60.62,60.68,78990.0,56.3909,56.4095,56.3537,56.4095,78990.0
2022-02-09 14:35:00,60.69,60.75,60.68,60.73,85200.0,56.4188,56.4746,56.4095,56.456,85200.0
2022-02-09 14:40:00,60.73,60.79,60.72,60.79,68360.0,56.456,56.5117,56.4467,56.5117,68360.0
2022-02-09 14:45:00,60.79,60.82,60.77,60.79,47030.0,56.5117,56.5396,56.4932,56.5117,47030.0
2022-02-09 14:50:00,60.81,60.88,60.8,60.87,60810.0,56.5303,56.5954,56.521,56.5861,60810.0
2022-02-09 14:55:00,60.86,60.86,60.79,60.85,44360.0,56.5768,56.5768,56.5117,56.5675,44360.0
2022-02-09 15:00:00,60.85,60.86,60.77,60.85,91500.0,56.5675,56.5768,56.4932,56.5675,91500.0
2022-02-09 15:05:00,60.84,60.84,60.76,60.77,74120.0,56.5582,56.5582,56.4839,56.4932,74120.0
2022-02-09 15:10:00,60.79,60.87,60.78,60.82,58490.0,56.5117,56.5861,56.5025,56.5396,58490.0
2022-02-09 15:15:00,60.82,60.96,60.82,60.93,93460.0,56.5396,56.6698,56.5396,56.6419,93460.0
2022-02-09 15:20:00,60.96,61.0,60.93,60.98,110930.0,56.6698,56.707,56.6419,56.6884,110930.0
2022-02-09 15:25:00,60.99,61.0,60.88,61.0,86160.0,56.6977,56.707,56.5954,56.707,86160.0
2022-02-09 15:30:00,61.01,61.07,61.0,61.06,144170.0,56.7163,56.772,56.707,56.7627,144170.0
2022-02-09 15:35:00,61.04,61.09,61.01,61.02,184350.0,56.7442,56.7906,56.7163,56.7256,184350.0
2022-02-09 15:40:00,61.03,61.05,60.85,60.93,133320.0,56.7349,56.7534,56.5675,56.6419,133320.0
2022-02-09 15:45:00,60.92,60.99,60.89,60.92,146680.0,56.6326,56.6977,56.6047,56.6326,146680.0
2022-02-09 15:50:00,60.92,61.1,60.91,61.0,295760.0,56.6326,56.7999,56.6233,56.707,295760.0
2022-02-09 15:55:00,60.99,61.17,60.95,61.14,1042200.0,56.6977,56.865,56.6605,56.8371,1042200.0
2022-02-10 09:30:00,59.53,60.29,59.53,59.98,335380.0,55.3404,56.0469,55.3404,55.7588,335380.0
2022-02-10 09:35:00,60.1,60.27,59.93,60.06,49830.0,55.8703,56.0283,55.7123,55.8331,49830.0
2022-02-10 09:40:00,60.04,60.31,60.04,60.17,82220.0,55.8145,56.0655,55.8145,55.9354,82220.0
2022-02-10 09:45:00,60.23,60.32,60.2,60.22,111840.0,55.9912,56.0748,55.9633,55.9819,111840.0
2022-02-10 09:50:00,60.26,60.71,60.26,60.64,187040.0,56.019,56.4374,56.019,56.3723,187040.0
2022-02-10 09:55:00,60.65,60.71,60.51,60.62,92620.0,56.3816,56.4374,56.2515,56.3537,92620.0
2022-02-10 10:00:00,60.59,60.85,60.56,60.8,162120.0,56.3258,56.5675,56.2979,56.521,162120.0
2022-02-10 10:05:00,60.82,61.05,60.78,60.99,152840.0,56.5396,56.7534,56.5025,56.6977,152840.0
2022-02-10 10:10:00,60.96,61.09,60.92,60.97,202850.0,56.6698,56.7906,56.6326,56.6791,202850.0
2022-02-10 10:15:00,60.93,61.01,60.89,61.0,52160.0,56.6419,56.7163,56.6047,56.707,52160.0
2022-02-10 10:20:00,60.98,61.04,60.87,60.97,48420.0,56.6884,56.7442,56.5861,56.6791,48420.0
2022-02-10 10:25:00,60.94,61.17,60.94,61.1,41080.0,56.6512,56.865,56.6512,56.7999,41080.0
2022-02-10 10:30:00,61.14,61.33,61.1,61.25,179560.0,56.8371,57.0137,56.7999,56.9394,179560.0
2022-02-10 10:35:00,61.21,61.37,61.13,61.37,50810.0,56.9022,57.0509,56.8278,57.0509,50810.0
2022-02-10 10:40:00,61.36,61.46,61.32,61.37,82630.0,57.0416,57.1346,57.0044,57.0509,82630.0
2022-02-10 10:45:00,61.36,61.44,61.3,61.4,138240.0,57.0416,57.116,56.9859,57.0788,138240.0
2022-02-10 10:50:00,61.4,61.4,60.92,60.95,131130.0,57.0788,57.0788,56.6326,56.6605,131130.0
2022-02-10 10:55:00,60.95,60.96,60.84,60.94,50530.0,56.6605,56.6698,56.5582,56.6512,50530.0
2022-02-10 11:00:00,60.93,61.01,60.79,60.97,60830.0,56.6419,56.7163,56.5117,56.6791,60830.0
2022-02-10 11:05:00,60.94,61.11,60.9,60.94,53030.0,56.6512,56.8092,56.614,56.6512,53030.0
2022-02-10 11:10:00,60.97,61.0,60.77,60.85,43380.0,56.6791,56.707,56.4932,56.5675,43380.0
2022-02-10 11:15:00,60.87,61.0,60.87,60.93,54000.0,56.5861,56.707,56.5861,56.6419,54000.0
2022-02-10 11:20:00,60.98,60.98,60.83,60.95,31790.0,56.6884,56.6884,56.5489,56.6605,31790.0
2022-02-10 11:25:00,61.0,61.0,60.84,60.89,155300.0,56.707,56.707,56.5582,56.6047,155300.0
2022-02-10 11:30:00,60.85,60.89,60.67,60.71,141740.0,56.5675,56.6047,56.4002,56.4374,141740.0
2022-02-10 11:35:00,60.69,60.78,60.67,60.72,284670.0,56.4188,56.5025,56.4002,56.4467,284670.0
2022-02-10 11:40:00,60.71,60.84,60.69,60.81,127450.0,56.4374,56.5582,56.4188,56.5303,127450.0
2022-02-10 11:45:00,60.83,60.9,60.83,60.85,171200.0,56.5489,56.614,56.5489,56.5675,171200.0
2022-02-10 11:50:00,60.88,60.88,60.73,60.74,331690.0,56.5954,56.5954,56.456,56.4653,331690.0
2022-02-10 11:55:00,60.74,60.87,60.72,60.76,574520.0,56.4653,56.5861,56.4467,56.4839,574520.0
2022-02-10 12:00:00,60.77,60.78,60.61,60.63,172610.0,56.4932,56.5025,56.3444,56.363,172610.0
2022-02-10 12:05:00,60.65,60.71,60.63,60.66,61130.0,56.3816,56.4374,56.363,56.3909,61130.0
2022-02-10 12:10:00,60.73,60.73,60.62,60.67,34110.0,56.456,56.456,56.3537,56.4002,34110.0
2022-02-10 12:15:00,60.64,60.69,60.55,60.63,286480.0,56.3723,56.4188,56.2886,56.363,286480.0
2022-02-10 12:20:00,60.62,60.67,60.56,60.57,241590.0,56.3537,56.4002,56.2979,56.3072,241590.0
2022-02-10 12:25:00,60.58,60.63,60.47,60.5,138640.0,56.3165,56.363,56.2143,56.2422,138640.0
2022-02-10 12:30:00,60.51,60.58,60.31,60.4,179760.0,56.2515,56.3165,56.0655,56.1492,179760.0
2022-02-10 12:35:00,60.43,60.57,60.3,60.55,162830.0,56.1771,56.3072,56.0562,56.2886,162830.0
2022-02-10 12:40:00,60.6,60.64,60.56,60.56,51800.0,56.3351,56.3723,56.2979,56.2979,51800.0
2022-02-10 12:45:00,60.62,60.62,59.96,60.06,170260.0,56.3537,56.3537,55.7402,55.8331,170260.0
2022-02-10 12:50:00,60.1,60.2,59.85,60.19,44660.0,55.8703,55.9633,55.6379,55.954,44660.0
2022-02-10 12:55:00,60.13,60.35,60.12,60.3,103610.0,55.8982,56.1027,55.8889,56.0562,103610.0
2022-02-10 13:00:00,60.28,60.36,60.15,60.32,165590.0,56.0376,56.112,55.9168,56.0748,165590.0
2022-02-10 13:05:00,60.34,60.34,60.25,60.32,21000.0,56.0934,56.0934,56.0098,56.0748,21000.0
2022-02-10 13:10:00,60.35,60.35,60.16,60.2,106420.0,56.1027,56.1027,55.9261,55.9633,106420.0
2022-02-10 13:15:00,60.18,60.2,59.87,59.9,137420.0,55.9447,55.9633,55.6565,55.6844,137420.0
2022-02-10 13:20:00,59.88,60.02,59.86,60.02,51870.0,55.6658,55.7959,55.6472,55.7959,51870.0
2022-02-10 13:25:00,60.02,60.02,59.88,59.88,48490.0,55.7959,55.7959,55.6658,55.6658,48490.0
2022-02-10 13:30:00,59.87,59.92,59.71,59.73,64740.0,55.6565,55.703,55.5078,55.5263,64740.0
2022-02-10 13:35:00,59.68,59.84,59.6,59.84,41400.0,55.4799,55.6286,55.4055,55.6286,41400.0
2022-02-10 13:40:00,59.81,59.92,59.77,59.9,24170.0,55.6007,55.703,55.5635,55.6844,24170.0
2022-02-10 13:45:00,59.89,59.92,59.77,59.77,34690.0,55.6751,55.703,55.5635,55.5635,34690.0
2022-02-10 13:50:00,59.81,59.86,59.73,59.8,44960.0,55.6007,55.6472,55.5263,55.5914,44960.0
2022-02-10 13:55:00,59.8,59.87,59.7,59.87,24540.0,55.5914,55.6565,55.4985,55.6565,24540.0
2022-02-10 14:00:00,59.85,59.89,59.66,59.66,97020.0,55.6379,55.6751,55.4613,55.4613,97020.0
2022-02-10 14:05:00,59.67,59.76,59.53,59.71,120670.0,55.4706,55.5542,55.3404,55.5078,120670.0
2022-02-10 14:10:00,59.73,59.73,59.53,59.57,51260.0,55.5263,55.5263,55.3404,55.3776,51260.0
2022-02-10 14:15:00,59.54,59.58,59.37,59.37,123170.0,55.3497,55.3869,55.1917,55.1917,123170.0
2022-02-10 14:20:00,59.4,59.49,59.24,59.46,149280.0,55.2196,55.3032,55.0708,55.2753,149280.0
2022-02-10 14:25:00,59.46,59.51,59.4,59.44,72050.0,55.2753,55.3218,55.2196,55.2568,72050.0
2022-02-10 14:30:00,59.45,59.54,59.4,59.49,43300.0,55.2661,55.3497,55.2196,55.3032,43300.0
2022-02-10 14:35:00,59.47,59.55,59.4,59.44,101100.0,55.2846,55.359,55.2196,55.2568,101100.0
2022-02-10 14:40:00,59.45,59.57,59.4,59.4,69560.0,55.2661,55.3776,55.2196,55.2196,69560.0
2022-02-10 14:45:00,59.45,59.47,59.3,59.3,72860.0,55.2661,55.2846,55.1266,55.1266,72860.0
2022-02-10 14:50:00,59.3,59.44,59.17,59.23,48270.0,55.1266,55.2568,55.0058,55.0615,48270.0
2022-02-10 14:55:00,59.25,59.35,59.2,59.26,77230.0,55.0801,55.1731,55.0336,55.0894,77230.0
2022-02-10 15:00:00,59.27,59.27,59.1,59.23,78570.0,55.0987,55.0987,54.9407,55.0615,78570.0
2022-02-10 15:05:00,59.21,59.3,59.15,59.28,31310.0,55.0429,55.1266,54.9872,55.108,31310.0
2022-02-10 15:10:00,59.33,59.45,59.27,59.32,56770.0,55.1545,55.2661,55.0987,55.1452,56770.0
2022-02-10 15:15:00,59.31,59.44,59.27,59.3,88410.0,55.1359,55.2568,55.0987,55.1266,88410.0
2022-02-10 15:20:00,59.3,59.39,59.27,59.34,76500.0,55.1266,55.2103,55.0987,55.1638,76500.0
2022-02-10 15:25:00,59.36,59.39,59.25,59.32,96070.0,55.1824,55.2103,55.0801,55.1452,96070.0
2022-02-10 15:30:00,59.29,59.29,59.05,59.05,121570.0,55.1173,55.1173,54.8942,54.8942,121570.0
2022-02-10 15:35:00,59.07,59.19,59.02,59.17,116250.0,54.9128,55.0244,54.8663,55.0058,116250.0
2022-02-10 15:40:00,59.18,59.23,59.0,59.08,93650.0,55.0151,55.0615,54.8477,54.9221,93650.0
2022-02-10 15:45:00,59.07,59.1,58.91,58.98,211810.0,54.9128,54.9407,54.7641,54.8291,211810.0
2022-02-10 15:50:00,58.96,59.13,58.86,59.04,260070.0,54.8105,54.9686,54.7176,54.8849,260070.0
2022-02-10 15:55:00,59.05,59.33,59.04,59.14,955850.0,54.8942,55.1545,54.8849,54.9779,955850.0
2022-02-11 09:30:00,59.14,59.58,59.14,59.37,285340.0,54.9779,55.3869,54.9779,55.1917,285340.0
2022-02-11 09:35:00,59.34,59.43,59.24,59.35,137580.0,55.1638,55.2475,55.0708,55.1731,137580.0
2022-02-11 09:40:00,59.29,59.33,59.13,59.21,232890.0,55.1173,55.1545,54.9686,55.0429,232890.0
2022-02-11 09:45:00,59.24,59.83,59.23,59.7,114540.0,55.0708,55.6193,55.0615,55.4985,114540.0
2022-02-11 09:50:00,59.66,59.98,59.66,59.91,176840.0,55.4613,55.7588,55.4613,55.6937,176840.0
2022-02-11 09:55:00,59.88,59.88,59.26,59.36,57880.0,55.6658,55.6658,55.0894,55.1824,57880.0
2022-02-11 10:00:00,59.35,59.61,59.27,59.61,38500.0,55.1731,55.4148,55.0987,55.4148,38500.0
2022-02-11 10:05:00,59.63,59.85,59.57,59.59,64810.0,55.4334,55.6379,55.3776,55.3962,64810.0
2022-02-11 10:10:00,59.56,59.68,59.37,59.51,112600.0,55.3683,55.4799,55.1917,55.3218,112600.0
2022-02-11 10:15:00,59.54,59.55,59.35,59.54,113550.0,55.3497,55.359,55.1731,55.3497,113550.0
2022-02-11 10:20:00,59.55,59.74,59.52,59.72,109970.0,55.359,55.5356,55.3311,55.5171,109970.0
2022-02-11 10:25:00,59.71,59.8,59.64,59.75,98360.0,55.5078,55.5914,55.4427,55.5449,98360.0
2022-02-11 10:30:00,59.76,59.85,59.61,59.67,184330.0,55.5542,55.6379,55.4148,55.4706,184330.0
2022-02-11 10:35:00,59.71,59.95,59.64,59.92,73790.0,55.5078,55.7309,55.4427,55.703,73790.0
2022-02-11 10:40:00,59.94,59.97,59.82,59.87,54390.0,55.7216,55.7495,55.61,55.6565,54390.0
2022-02-11 10:45:00,59.83,59.9,59.69,59.72,133880.0,55.6193,55.6844,55.4892,55.5171,133880.0
2022-02-11 10:50:00,59.71,59.72,59.47,59.49,120110.0,55.5078,55.5171,55.2846,55.3032,120110.0
2022-02-11 10:55:00,59.59,59.6,59.32,59.35,47510.0,55.3962,55.4055,55.1452,55.1731,47510.0
2022-02-11 11:00:00,59.37,59.61,59.37,59.6,37580.0,55.1917,55.4148,55.1917,55.4055,37580.0
2022-02-11 11:05:00,59.6,59.6,59.35,59.35,36110.0,55.4055,55.4055,55.1731,55.1731,36110.0
2022-02-11 11:10:00,59.36,59.38,59.13,59.18,87060.0,55.1824,55.201,54.9686,55.0151,87060.0
2022-02-11 11:15:00,59.1,59.15,58.96,59.0,78280.0,54.9407,54.9872,54.8105,54.8477,78280.0
2022-02-11 11:20:00,59.0,59.1,58.96,58.99,114980.0,54.8477,54.9407,54.8105,54.8384,114980.0
2022-02-11 11:25:00,58.96,59.05,58.9,58.96,188920.0,54.8105,54.8942,54.7548,54.8105,188920.0
2022-02-11 11:30:00,58.96,59.06,58.81,58.81,174550.0,54.8105,54.9035,54.6711,54.6711,174550.0
2022-02-11 11:35:00,58.81,58.9,58.79,58.81,96450.0,54.6711,54.7548,54.6525,54.6711,96450.0
2022-02-11 11:40:00,58.8,58.82,58.73,58.76,49610.0,54.6618,54.6804,54.5967,54.6246,49610.0
2022-02-11 11:45:00,58.77,58.82,58.66,58.75,140300.0,54.6339,54.6804,54.5317,54.6153,140300.0
2022-02-11 11:50:00,58.76,58.94,58.69,58.91,126140.0,54.6246,54.7919,54.5595,54.7641,126140.0
2022-02-11 11:55:00,58.88,58.96,58.87,58.88,77220.0,54.7362,54.8105,54.7269,54.7362,77220.0
2022-02-11 12:00:00,58.85,58.93,58.84,58.88,92250.0,54.7083,54.7826,54.699,54.7362,92250.0
2022-02-11 12:05:00,58.86,58.93,58.79,58.87,75540.0,54.7176,54.7826,54.6525,54.7269,75540.0
2022-02-11 12:10:00,58.88,59.04,58.85,58.99,111420.0,54.7362,54.8849,54.7083,54.8384,111420.0
2022-02-11 12:15:00,58.99,58.99,58.89,58.92,23380.0,54.8384,54.8384,54.7455,54.7734,23380.0
2022-02-11 12:20:00,58.93,58.93,58.85,58.88,33040.0,54.7826,54.7826,54.7083,54.7362,33040.0
2022-02-11 12:25:00,58.85,59.04,58.85,58.98,30060.0,54.7083,54.8849,54.7083,54.8291,30060.0
2022-02-11 12:30:00,58.96,59.07,58.94,58.99,47690.0,54.8105,54.9128,54.7919,54.8384,47690.0
2022-02-11 12:35:00,59.01,59.03,58.88,58.89,45670.0,54.857,54.8756,54.7362,54.7455,45670.0
2022-02-11 12:40:00,58.89,58.89,58.8,58.83,68350.0,54.7455,54.7455,54.6618,54.6897,68350.0
2022-02-11 12:45:00,58.76,58.79,58.66,58.73,55500.0,54.6246,54.6525,54.5317,54.5967,55500.0
2022-02-11 12:50:00,58.73,58.73,58.49,58.53,60620.0,54.5967,54.5967,54.3736,54.4108,60620.0
2022-02-11 12:55:00,58.54,58.65,58.54,58.6,89310.0,54.4201,54.5224,54.4201,54.4759,89310.0
2022-02-11 13:00:00,58.61,58.68,58.46,58.48,85240.0,54.4852,54.5502,54.3457,54.3643,85240.0
2022-02-11 13:05:00,58.46,58.65,58.45,58.61,75880.0,54.3457,54.5224,54.3364,54.4852,75880.0
2022-02-11 13:10:00,58.61,58.61,58.49,58.5,50610.0,54.4852,54.4852,54.3736,54.3829,50610.0
2022-02-11 13:15:00,58.58,58.74,58.55,58.66,58310.0,54.4573,54.606,54.4294,54.5317,58310.0
2022-02-11 13:20:00,58.56,58.59,58.5,58.58,35540.0,54.4387,54.4666,54.3829,54.4573,35540.0
2022-02-11 13:25:00,58.55,58.59,58.43,58.43,37940.0,54.4294,54.4666,54.3178,54.3178,37940.0
2022-02-11 13:30:00,58.42,58.42,58.24,58.31,89760.0,54.3085,54.3085,54.1412,54.2063,89760.0
2022-02-11 13:35:00,58.28,58.37,58.09,58.09,67280.0,54.1784,54.2621,54.0018,54.0018,67280.0
2022-02-11 13:40:00,58.09,58.29,58.06,58.13,115000.0,54.0018,54.1877,53.9739,54.039,115000.0
2022-02-11 13:45:00,58.09,58.13,57.87,58.04,100570.0,54.0018,54.039,53.7972,53.9553,100570.0
2022-02-11 13:50:00,58.04,58.23,57.98,58.13,90150.0,53.9553,54.1319,53.8995,54.039,90150.0
2022-02-11 13:55:00,58.13,58.13,57.88,57.88,105610.0,54.039,54.039,53.8065,53.8065,105610.0
2022-02-11 14:00:00,57.85,58.0,57.63,57.76,109990.0,53.7787,53.9181,53.5741,53.695,109990.0
2022-02-11 14:05:00,57.78,57.88,57.65,57.69,217770.0,53.7136,53.8065,53.5927,53.6299,217770.0
2022-02-11 14:10:00,57.7,57.8,57.6,57.77,93040.0,53.6392,53.7322,53.5463,53.7043,93040.0
2022-02-11 14:15:00,57.89,58.2,57.87,58.12,148420.0,53.8158,54.104,53.7972,54.0297,148420.0
2022-02-11 14:20:00,58.07,58.15,57.85,57.85,100010.0,53.9832,54.0575,53.7787,53.7787,100010.0
2022-02-11 14:25:00,57.85,57.96,57.58,57.64,72500.0,53.7787,53.8809,53.5277,53.5834,72500.0
2022-02-11 14:30:00,57.64,57.92,57.62,57.82,205430.0,53.5834,53.8437,53.5648,53.7508,205430.0
2022-02-11 14:35:00,57.79,57.79,57.6,57.61,91000.0,53.7229,53.7229,53.5463,53.5555,91000.0
2022-02-11 14:40:00,57.65,57.7,57.54,57.55,192230.0,53.5927,53.6392,53.4905,53.4998,192230.0
2022-02-11 14:45:00,57.54,57.55,57.47,57.51,147840.0,53.4905,53.4998,53.4254,53.4626,147840.0
2022-02-11 14:50:00,57.49,57.53,57.33,57.35,82620.0,53.444,53.4812,53.2953,53.3138,82620.0
2022-02-11 14:55:00,57.39,57.52,57.35,57.5,45000.0,53.351,53.4719,53.3138,53.4533,45000.0
2022-02-11 15:00:00,57.55,57.87,57.44,57.86,100070.0,53.4998,53.7972,53.3975,53.788,100070.0
2022-02-11 15:05:00,57.81,57.83,57.47,57.51,184710.0,53.7415,53.7601,53.4254,53.4626,184710.0
2022-02-11 15:10:00,57.47,57.47,57.3,57.36,86120.0,53.4254,53.4254,53.2674,53.3231,86120.0
2022-02-11 15:15:00,57.39,57.52,57.22,57.22,344360.0,53.351,53.4719,53.193,53.193,344360.0
2022-02-11 15:20:00,57.23,57.3,57.06,57.16,308620.0,53.2023,53.2674,53.0443,53.1372,308620.0
2022-02-11 15:25:00,57.14,57.3,57.1,57.27,234150.0,53.1186,53.2674,53.0814,53.2395,234150.0
2022-02-11 15:30:00,57.25,57.32,57.07,57.28,144050.0,53.2209,53.286,53.0536,53.2488,144050.0
2022-02-11 15:35:00,57.26,57.26,57.06,57.09,166150.0,53.2302,53.2302,53.0443,53.0721,166150.0
2022-02-11 15:40:00,57.12,57.17,56.91,57.12,181040.0,53.1,53.1465,52.9048,53.1,181040.0
2022-02-11 15:45:00,57.14,57.45,57.08,57.45,220780.0,53.1186,53.4068,53.0628,53.4068,220780.0
2022-02-11 15:50:00,57.49,57.49,57.27,57.32,351400.0,53.444,53.444,53.2395,53.286,351400.0
2022-02-11 15:55:00,57.36,57.67,57.3,57.31,839490.0,53.3231,53.6113,53.2674,53.2767,839490.0
2022-02-14 09:30:00,57.55,57.6,57.22,57.4,322460.0,53.4998,53.5463,53.193,53.3603,322460.0
2022-02-14 09:35:00,57.36,57.56,57.34,57.45,228790.0,53.3231,53.5091,53.3045,53.4068,228790.0
2022-02-14 09:40:00,57.54,57.8,57.44,57.6,196820.0,53.4905,53.7322,53.3975,53.5463,196820.0
2022-02-14 09:45:00,57.62,57.81,57.57,57.77,115800.0,53.5648,53.7415,53.5184,53.7043,115800.0
2022-02-14 09:50:00,57.87,58.01,57.77,58.01,377070.0,53.7972,53.9274,53.7043,53.9274,377070.0
2022-02-14 09:55:00,58.0,58.04,57.68,57.77,227340.0,53.9181,53.9553,53.6206,53.7043,227340.0
2022-02-14 10:00:00,57.76,57.82,57.47,57.57,141630.0,53.695,53.7508,53.4254,53.5184,141630.0
2022-02-14 10:05:00,57.59,57.79,57.56,57.78,92480.0,53.537,53.7229,53.5091,53.7136,92480.0
2022-02-14 10:10:00,57.76,58.0,57.74,57.76,138000.0,53.695,53.9181,53.6764,53.695,138000.0
2022-02-14 10:15:00,57.77,57.87,57.66,57.78,187860.0,53.7043,53.7972,53.602,53.7136,187860.0
2022-02-14 10:20:00,57.77,57.9,57.67,57.8,194030.0,53.7043,53.8251,53.6113,53.7322,194030.0
2022-02-14 10:25:00,57.79,57.98,57.73,57.96,91910.0,53.7229,53.8995,53.6671,53.8809,91910.0
2022-02-14 10:30:00,57.94,58.01,57.67,57.75,192260.0,53.8623,53.9274,53.6113,53.6857,192260.0
2022-02-14 10:35:00,57.73,57.77,57.53,57.66,44200.0,53.6671,53.7043,53.4812,53.602,44200.0
2022-02-14 10:40:00,57.63,57.89,57.62,57.83,69780.0,53.5741,53.8158,53.5648,53.7601,69780.0
2022-02-14 10:45:00,57.82,58.04,57.8,57.99,124620.0,53.7508,53.9553,53.7322,53.9088,124620.0
2022-02-14 10:50:00,57.99,58.08,57.79,57.87,35660.0,53.9088,53.9925,53.7229,53.7972,35660.0
2022-02-14 10:55:00,57.86,57.93,57.72,57.82,42100.0,53.788,53.853,53.6578,53.7508,42100.0
2022-02-14 11:00:00,57.77,57.88,57.75,57.87,22680.0,53.7043,53.8065,53.6857,53.7972,22680.0
2022-02-14 11:05:00,57.92,57.92,57.78,57.85,33570.0,53.8437,53.8437,53.7136,53.7787,33570.0
2022-02-14 11:10:00,57.86,57.86,57.66,57.71,32830.0,53.788,53.788,53.602,53.6485,32830.0
2022-02-14 11:15:00,57.67,57.99,57.67,57.91,61480.0,53.6113,53.9088,53.6113,53.8344,61480.0
2022-02-14 11:20:00,57.91,57.96,57.85,57.88,48100.0,53.8344,53.8809,53.7787,53.8065,48100.0
2022-02-14 11:25:00,57.92,58.08,57.86,58.0,80480.0,53.8437,53.9925,53.788,53.9181,80480.0
2022-02-14 11:30:00,58.06,58.07,57.9,57.99,47270.0,53.9739,53.9832,53.8251,53.9088,47270.0
2022-02-14 11:35:00,58.01,58.05,57.88,57.95,57570.0,53.9274,53.9646,53.8065,53.8716,57570.0
2022-02-14 11:40:00,58.01,58.06,57.96,58.0,41370.0,53.9274,53.9739,53.8809,53.9181,41370.0
2022-02-14 11:45:00,58.0,58.05,57.94,58.0,48000.0,53.9181,53.9646,53.8623,53.9181,48000.0
2022-02-14 11:50:00,58.0,58.02,57.86,57.93,52640.0,53.9181,53.9367,53.788,53.853,52640.0
2022-02-14 11:55:00,57.93,58.06,57.9,58.05,93090.0,53.853,53.9739,53.8251,53.9646,93090.0
2022-02-14 12:00:00,58.05,58.11,57.96,58.0,84940.0,53.9646,54.0204,53.8809,53.9181,84940.0
2022-02-14 12:05:00,58.0,58.01,57.93,57.95,73000.0,53.9181,53.9274,53.853,53.8716,73000.0
2022-02-14 12:10:00,57.94,58.05,57.94,58.0,119920.0,53.8623,53.9646,53.8623,53.9181,119920.0
2022-02-14 12:15:00,58.01,58.06,57.95,58.0,51090.0,53.9274,53.9739,53.8716,53.9181,51090.0
2022-02-14 12:20:00,58.03,58.11,58.02,58.07,35190.0,53.946,54.0204,53.9367,53.9832,35190.0
2022-02-14 12:25:00,58.07,58.16,58.04,58.15,60810.0,53.9832,54.0668,53.9553,54.0575,60810.0
2022-02-14 12:30:00,58.18,58.28,58.18,58.19,40920.0,54.0854,54.1784,54.0854,54.0947,40920.0
2022-02-14 12:35:00,58.21,58.21,58.08,58.08,60560.0,54.1133,54.1133,53.9925,53.9925,60560.0
2022-02-14 12:40:00,58.03,58.16,58.0,58.11,36740.0,53.946,54.0668,53.9181,54.0204,36740.0
2022-02-14 12:45:00,58.11,58.18,58.09,58.18,27040.0,54.0204,54.0854,54.0018,54.0854,27040.0
2022-02-14 12:50:00,58.15,58.2,58.11,58.2,61320.0,54.0575,54.104,54.0204,54.104,61320.0
2022-02-14 12:55:00,58.16,58.16,58.01,58.1,39340.0,54.0668,54.0668,53.9274,54.0111,39340.0
2022-02-14 13:00:00,58.1,58.11,58.02,58.05,42100.0,54.0111,54.0204,53.9367,53.9646,42100.0
2022-02-14 13:05:00,58.04,58.08,58.01,58.04,34200.0,53.9553,53.9925,53.9274,53.9553,34200.0
2022-02-14 13:10:00,58.03,58.05,57.96,57.96,47240.0,53.946,53.9646,53.8809,53.8809,47240.0
2022-02-14 13:15:00,58.01,58.07,57.99,58.07,66520.0,53.9274,53.9832,53.9088,53.9832,66520.0
2022-02-14 13:20:00,58.09,58.09,57.87,57.92,132280.0,54.0018,54.0018,53.7972,53.8437,132280.0
2022-02-14 13:25:00,57.92,58.0,57.9,57.97,61760.0,53.8437,53.9181,53.8251,53.8902,61760.0
2022-02-14 13:30:00,57.96,58.0,57.8,57.84,83000.0,53.8809,53.9181,53.7322,53.7694,83000.0
2022-02-14 13:35:00,57.84,57.91,57.83,57.85,65110.0,53.7694,53.8344,53.7601,53.7787,65110.0
2022-02-14 13:40:00,57.82,57.93,57.78,57.84,52140.0,53.7508,53.853,53.7136,53.7694,52140.0
2022-02-14 13:45:00,57.81,57.86,57.62,57.68,90850.0,53.7415,53.788,53.5648,53.6206,90850.0
2022-02-14 13:50:00,57.71,57.73,57.34,57.34,177910.0,53.6485,53.6671,53.3045,53.3045,177910.0
2022-02-14 13:55:00,57.36,57.45,57.25,57.25,118380.0,53.3231,53.4068,53.2209,53.2209,118380.0
2022-02-14 14:00:00,57.25,57.34,57.12,57.13,153660.0,53.2209,53.3045,53.1,53.1093,153660.0
2022-02-14 14:05:00,57.14,57.19,57.01,57.15,130530.0,53.1186,53.1651,52.9978,53.1279,130530.0
2022-02-14 14:10:00,57.16,57.26,57.09,57.21,88870.0,53.1372,53.2302,53.0721,53.1837,88870.0
2022-02-14 14:15:00,57.19,57.27,57.14,57.24,85660.0,53.1651,53.2395,53.1186,53.2116,85660.0
2022-02-14 14:20:00,57.21,57.29,57.18,57.2,78830.0,53.1837,53.2581,53.1558,53.1744,78830.0
2022-02-14 14:25:00,57.19,57.72,57.1,57.58,118060.0,53.1651,53.6578,53.0814,53.5277,118060.0
2022-02-14 14:30:00,57.52,57.59,57.41,57.56,70290.0,53.4719,53.537,53.3696,53.5091,70290.0
2022-02-14 14:35:00,57.63,57.67,57.54,57.6,145740.0,53.5741,53.6113,53.4905,53.5463,145740.0
2022-02-14 14:40:00,57.57,57.69,57.49,57.56,70930.0,53.5184,53.6299,53.444,53.5091,70930.0
2022-02-14 14:45:00,57.54,57.64,57.52,57.58,48010.0,53.4905,53.5834,53.4719,53.5277,48010.0
2022-02-14 14:50:00,57.63,57.83,57.63,57.65,138080.0,53.5741,53.7601,53.5741,53.5927,138080.0
2022-02-14 14:55:00,57.69,57.79,57.65,57.75,71890.0,53.6299,53.7229,53.5927,53.6857,71890.0
2022-02-14 15:00:00,57.73,57.76,57.65,57.71,63930.0,53.6671,53.695,53.5927,53.6485,63930.0
2022-02-14 15:05:00,57.62,57.69,57.49,57.66,81920.0,53.5648,53.6299,53.444,53.602,81920.0
2022-02-14 15:10:00,57.65,57.88,57.56,57.86,72880.0,53.5927,53.8065,53.5091,53.788,72880.0
2022-02-14 15:15:00,57.8,57.83,57.61,57.61,97630.0,53.7322,53.7601,53.5555,53.5555,97630.0
2022-02-14 15:20:00,57.64,57.91,57.56,57.84,61700.0,53.5834,53.8344,53.5091,53.7694,61700.0
2022-02-14 15:25:00,57.82,57.9,57.79,57.81,50980.0,53.7508,53.8251,53.7229,53.7415,50980.0
2022-02-14 15:30:00,57.8,57.94,57.78,57.94,92100.0,53.7322,53.8623,53.7136,53.8623,92100.0
2022-02-14 15:35:00,57.93,57.99,57.87,57.88,116020.0,53.853,53.9088,53.7972,53.8065,116020.0
2022-02-14 15:40:00,57.9,57.91,57.74,57.89,702450.0,53.8251,53.8344,53.6764,53.8158,702450.0
2022-02-14 15:45:00,57.9,57.96,57.73,57.9,178190.0,53.8251,53.8809,53.6671,53.8251,178190.0
2022-02-14 15:50:00,57.84,57.86,57.68,57.82,417950.0,53.7694,53.788,53.6206,53.7508,417950.0
2022-02-14 15:55:00,57.8,57.98,57.76,57.9,906530.0,53.7322,53.8995,53.695,53.8251,906530.0
2022-02-15 09:30:00,58.9,59.16,58.83,59.04,292350.0,54.7548,54.9965,54.6897,54.8849,292350.0
2022-02-15 09:35:00,59.0,59.25,58.93,59.13,153390.0,54.8477,55.0801,54.7826,54.9686,153390.0
2022-02-15 09:40:00,59.1,59.13,58.98,59.05,142000.0,54.9407,54.9686,54.8291,54.8942,142000.0
2022-02-15 09:45:00,59.05,59.21,59.04,59.08,173750.0,54.8942,55.0429,54.8849,54.9221,173750.0
2022-02-15 09:50:00,59.07,59.21,58.97,59.21,143720.0,54.9128,55.0429,54.8198,55.0429,143720.0
2022-02-15 09:55:00,59.21,59.23,59.11,59.23,98980.0,55.0429,55.0615,54.95,55.0615,98980.0
2022-02-15 10:00:00,59.28,59.44,59.26,59.34,76460.0,55.108,55.2568,55.0894,55.1638,76460.0
2022-02-15 10:05:00,59.34,59.43,59.34,59.35,85750.0,55.1638,55.2475,55.1638,55.1731,85750.0
2022-02-15 10:10:00,59.34,59.36,59.2,59.24,109400.0,55.1638,55.1824,55.0336,55.0708,109400.0
2022-02-15 10:15:00,59.24,59.44,59.22,59.3,107370.0,55.0708,55.2568,55.0522,55.1266,107370.0
2022-02-15 10:20:00,59.32,59.4,59.19,59.4,136150.0,55.1452,55.2196,55.0244,55.2196,136150.0
2022-02-15 10:25:00,59.36,59.54,59.34,59.51,88030.0,55.1824,55.3497,55.1638,55.3218,88030.0
2022-02-15 10:30:00,59.55,59.65,59.53,59.55,86710.0,55.359,55.452,55.3404,55.359,86710.0
2022-02-15 10:35:00,59.57,59.66,59.51,59.64,96620.0,55.3776,55.4613,55.3218,55.4427,96620.0
2022-02-15 10:40:00,59.66,59.8,59.64,59.8,266870.0,55.4613,55.5914,55.4427,55.5914,266870.0
2022-02-15 10:45:00,59.83,59.88,59.75,59.87,166930.0,55.6193,55.6658,55.5449,55.6565,166930.0
2022-02-15 10:50:00,59.85,59.98,59.85,59.94,193520.0,55.6379,55.7588,55.6379,55.7216,193520.0
2022-02-15 10:55:00,59.93,59.99,59.84,59.91,240880.0,55.7123,55.768,55.6286,55.6937,240880.0
2022-02-15 11:00:00,59.92,59.97,59.87,59.96,156100.0,55.703,55.7495,55.6565,55.7402,156100.0
2022-02-15 11:05:00,59.96,60.05,59.85,59.88,547580.0,55.7402,55.8238,55.6379,55.6658,547580.0
2022-02-15 11:10:00,59.86,59.88,59.7,59.73,258360.0,55.6472,55.6658,55.4985,55.5263,258360.0
2022-02-15 11:15:00,59.75,59.94,59.71,59.88,111130.0,55.5449,55.7216,55.5078,55.6658,111130.0
2022-02-15 11:20:00,59.89,59.97,59.84,59.84,49470.0,55.6751,55.7495,55.6286,55.6286,49470.0
2022-02-15 11:25:00,59.85,59.97,59.78,59.9,157500.0,55.6379,55.7495,55.5728,55.6844,157500.0
2022-02-15 11:30:00,59.88,59.98,59.88,59.97,79770.0,55.6658,55.7588,55.6658,55.7495,79770.0
2022-02-15 11:35:00,59.98,60.3,59.98,60.25,242610.0,55.7588,56.0562,55.7588,56.0098,242610.0
2022-02-15 11:40:00,60.24,60.26,60.1,60.1,96850.0,56.0005,56.019,55.8703,55.8703,96850.0
2022-02-15 11:45:00,60.08,60.09,60.04,60.08,81540.0,55.8517,55.861,55.8145,55.8517,81540.0
2022-02-15 11:50:00,60.09,60.1,60.04,60.05,67430.0,55.861,55.8703,55.8145,55.8238,67430.0
2022-02-15 11:55:00,60.03,60.11,60.0,60.07,66910.0,55.8052,55.8796,55.7773,55.8424,66910.0
2022-02-15 12:00:00,60.07,60.1,59.97,59.99,132570.0,55.8424,55.8703,55.7495,55.768,132570.0
2022-02-15 12:05:00,60.0,60.12,60.0,60.03,179320.0,55.7773,55.8889,55.7773,55.8052,179320.0
2022-02-15 12:10:00,60.05,60.09,59.97,59.97,67320.0,55.8238,55.861,55.7495,55.7495,67320.0
2022-02-15 12:15:00,59.97,60.0,59.74,59.84,78700.0,55.7495,55.7773,55.5356,55.6286,78700.0
2022-02-15 12:20:00,59.86,59.86,59.7,59.7,71370.0,55.6472,55.6472,55.4985,55.4985,71370.0
2022-02-15 12:25:00,59.74,59.76,59.64,59.74,46520.0,55.5356,55.5542,55.4427,55.5356,46520.0
2022-02-15 12:30:00,59.74,59.86,59.7,59.72,172130.0,55.5356,55.6472,55.4985,55.5171,172130.0
2022-02-15 12:35:00,59.75,59.84,59.73,59.75,68010.0,55.5449,55.6286,55.5263,55.5449,68010.0
2022-02-15 12:40:00,59.75,59.76,59.7,59.74,53000.0,55.5449,55.5542,55.4985,55.5356,53000.0
2022-02-15 12:45:00,59.75,59.75,59.54,59.54,55460.0,55.5449,55.5449,55.3497,55.3497,55460.0
2022-02-15 12:50:00,59.57,59.7,59.56,59.63,87300.0,55.3776,55.4985,55.3683,55.4334,87300.0
2022-02-15 12:55:00,59.63,59.67,59.61,59.63,135350.0,55.4334,55.4706,55.4148,55.4334,135350.0
2022-02-15 13:00:00,59.65,59.82,59.64,59.78,159680.0,55.452,55.61,55.4427,55.5728,159680.0
2022-02-15 13:05:00,59.79,59.87,59.79,59.86,129010.0,55.5821,55.6565,55.5821,55.6472,129010.0
2022-02-15 13:10:00,59.86,59.93,59.85,59.92,57580.0,55.6472,55.7123,55.6379,55.703,57580.0
2022-02-15 13:15:00,59.91,59.93,59.88,59.89,74820.0,55.6937,55.7123,55.6658,55.6751,74820.0
2022-02-15 13:20:00,59.89,60.05,59.89,59.98,224210.0,55.6751,55.8238,55.6751,55.7588,224210.0
2022-02-15 13:25:00,60.0,60.02,59.96,59.99,93080.0,55.7773,55.7959,55.7402,55.768,93080.0
2022-02-15 13:30:00,60.0,60.01,59.95,60.0,147810.0,55.7773,55.7866,55.7309,55.7773,147810.0
2022-02-15 13:35:00,60.01,60.11,60.0,60.11,65680.0,55.7866,55.8796,55.7773,55.8796,65680.0
2022-02-15 13:40:00,60.13,60.2,60.08,60.15,50380.0,55.8982,55.9633,55.8517,55.9168,50380.0
2022-02-15 13:45:00,60.13,60.14,60.07,60.12,56600.0,55.8982,55.9075,55.8424,55.8889,56600.0
2022-02-15 13:50:00,60.12,60.13,60.07,60.09,79520.0,55.8889,55.8982,55.8424,55.861,79520.0
2022-02-15 13:55:00,60.09,60.18,60.09,60.16,131410.0,55.861,55.9447,55.861,55.9261,131410.0
2022-02-15 14:00:00,60.16,60.22,60.15,60.19,117300.0,55.9261,55.9819,55.9168,55.954,117300.0
2022-02-15 14:05:00,60.21,60.21,60.0,60.11,121570.0,55.9726,55.9726,55.7773,55.8796,121570.0
2022-02-15 14:10:00,60.12,60.15,60.07,60.08,83300.0,55.8889,55.9168,55.8424,55.8517,83300.0
2022-02-15 14:15:00,60.08,60.18,60.03,60.12,80490.0,55.8517,55.9447,55.8052,55.8889,80490.0
2022-02-15 14:20:00,60.12,60.19,60.09,60.11,56260.0,55.8889,55.954,55.861,55.8796,56260.0
2022-02-15 14:25:00,60.1,60.14,60.08,60.13,52080.0,55.8703,55.9075,55.8517,55.8982,52080.0
2022-02-15 14:30:00,60.14,60.14,60.04,60.07,99370.0,55.9075,55.9075,55.8145,55.8424,99370.0
2022-02-15 14:35:00,60.1,60.18,60.1,60.15,96620.0,55.8703,55.9447,55.8703,55.9168,96620.0
2022-02-15 14:40:00,60.16,60.17,60.03,60.17,98190.0,55.9261,55.9354,55.8052,55.9354,98190.0
2022-02-15 14:45:00,60.19,60.2,60.13,60.17,97390.0,55.954,55.9633,55.8982,55.9354,97390.0
2022-02-15 14:50:00,60.17,60.2,60.14,60.2,104790.0,55.9354,55.9633,55.9075,55.9633,104790.0
2022-02-15 14:55:00,60.23,60.3,60.21,60.3,116150.0,55.9912,56.0562,55.9726,56.0562,116150.0
2022-02-15 15:00:00,60.29,60.33,60.24,60.32,278690.0,56.0469,56.0841,56.0005,56.0748,278690.0
2022-02-15 15:05:00,60.34,60.43,60.34,60.41,167810.0,56.0934,56.1771,56.0934,56.1585,167810.0
2022-02-15 15:10:00,60.42,60.48,60.38,60.46,170510.0,56.1678,56.2236,56.1306,56.205,170510.0
2022-02-15 15:15:00,60.47,60.56,60.45,60.55,217050.0,56.2143,56.2979,56.1957,56.2886,217050.0
2022-02-15 15:20:00,60.55,60.6,60.49,60.55,148650.0,56.2886,56.3351,56.2329,56.2886,148650.0
2022-02-15 15:25:00,60.58,60.6,60.44,60.46,248460.0,56.3165,56.3351,56.1864,56.205,248460.0
2022-02-15 15:30:00,60.45,60.45,60.12,60.14,268440.0,56.1957,56.1957,55.8889,55.9075,268440.0
2022-02-15 15:35:00,60.15,60.21,60.06,60.13,321620.0,55.9168,55.9726,55.8331,55.8982,321620.0
2022-02-15 15:40:00,60.11,60.28,60.07,60.28,278030.0,55.8796,56.0376,55.8424,56.0376,278030.0
2022-02-15 15:45:00,60.28,60.28,60.14,60.17,845210.0,56.0376,56.0376,55.9075,55.9354,845210.0
2022-02-15 15:50:00,60.18,60.26,60.06,60.13,679650.0,55.9447,56.019,55.8331,55.8982,679650.0
2022-02-15 15:55:00,60.17,60.31,60.01,60.3,1198890.0,55.9354,56.0655,55.7866,56.0562,1198890.0
2022-02-16 09:30:00,59.5,59.74,59.41,59.43,453790.0,55.3125,55.5356,55.2289,55.2475,453790.0
2022-02-16 09:35:00,59.5,59.5,59.29,59.39,93090.0,55.3125,55.3125,55.1173,55.2103,93090.0
2022-02-16 09:40:00,59.37,59.45,59.26,59.37,65830.0,55.1917,55.2661,55.0894,55.1917,65830.0
2022-02-16 09:45:00,59.35,59.43,59.02,59.08,180530.0,55.1731,55.2475,54.8663,54.9221,180530.0
2022-02-16 09:50:00,59.12,59.15,58.94,58.94,89160.0,54.9593,54.9872,54.7919,54.7919,89160.0
2022-02-16 09:55:00,59.02,59.18,59.0,59.12,45990.0,54.8663,55.0151,54.8477,54.9593,45990.0
2022-02-16 10:00:00,59.05,59.12,58.98,59.01,207460.0,54.8942,54.9593,54.8291,54.857,207460.0
2022-02-16 10:05:00,59.01,59.19,58.96,59.08,70220.0,54.857,55.0244,54.8105,54.9221,70220.0
2022-02-16 10:10:00,59.07,59.08,58.98,59.02,23010.0,54.9128,54.9221,54.8291,54.8663,23010.0
2022-02-16 10:15:00,59.02,59.02,58.92,58.92,21000.0,54.8663,54.8663,54.7734,54.7734,21000.0
2022-02-16 10:20:00,58.95,59.07,58.89,59.07,23960.0,54.8012,54.9128,54.7455,54.9128,23960.0
2022-02-16 10:25:00,59.1,59.19,59.02,59.19,30870.0,54.9407,55.0244,54.8663,55.0244,30870.0
2022-02-16 10:30:00,59.17,59.3,59.14,59.28,255900.0,55.0058,55.1266,54.9779,55.108,255900.0
2022-02-16 10:35:00,59.33,59.33,59.21,59.28,100590.0,55.1545,55.1545,55.0429,55.108,100590.0
2022-02-16 10:40:00,59.27,59.42,59.24,59.42,43420.0,55.0987,55.2382,55.0708,55.2382,43420.0
2022-02-16 10:45:00,59.42,59.42,59.31,59.36,50150.0,55.2382,55.2382,55.1359,55.1824,50150.0
2022-02-16 10:50:00,59.38,59.41,59.28,59.31,101350.0,55.201,55.2289,55.108,55.1359,101350.0
2022-02-16 10:55:00,59.29,59.39,59.23,59.23,116040.0,55.1173,55.2103,55.0615,55.0615,116040.0
2022-02-16 11:00:00,59.27,59.29,59.2,59.28,63900.0,55.0987,55.1173,55.0336,55.108,63900.0
2022-02-16 11:05:00,59.25,59.3,59.14,59.2,79040.0,55.0801,55.1266,54.9779,55.0336,79040.0
2022-02-16 11:10:00,59.22,59.29,59.17,59.17,34530.0,55.0522,55.1173,55.0058,55.0058,34530.0
2022-02-16 11:15:00,59.13,59.22,59.08,59.08,38760.0,54.9686,55.0522,54.9221,54.9221,38760.0
2022-02-16 11:20:00,59.09,59.16,59.06,59.06,68380.0,54.9314,54.9965,54.9035,54.9035,68380.0
2022-02-16 11:25:00,59.08,59.12,59.06,59.12,69820.0,54.9221,54.9593,54.9035,54.9593,69820.0
2022-02-16 11:30:00,59.08,59.11,59.05,59.05,77310.0,54.9221,54.95,54.8942,54.8942,77310.0
2022-02-16 11:35:00,59.04,59.12,59.04,59.05,68240.0,54.8849,54.9593,54.8849,54.8942,68240.0
2022-02-16 11:40:00,59.02,59.06,58.92,58.92,70490.0,54.8663,54.9035,54.7734,54.7734,70490.0
2022-02-16 11:45:00,58.94,58.96,58.9,58.96,53020.0,54.7919,54.8105,54.7548,54.8105,53020.0
2022-02-16 11:50:00,58.97,59.02,58.96,59.0,30670.0,54.8198,54.8663,54.8105,54.8477,30670.0
2022-02-16 11:55:00,58.98,59.02,58.97,59.02,15000.0,54.8291,54.8663,54.8198,54.8663,15000.0
2022-02-16 12:00:00,59.02,59.03,58.97,58.99,36670.0,54.8663,54.8756,54.8198,54.8384,36670.0
2022-02-16 12:05:00,58.98,59.02,58.94,58.99,16840.0,54.8291,54.8663,54.7919,54.8384,16840.0
2022-02-16 12:10:00,59.01,59.04,58.99,59.02,28000.0,54.857,54.8849,54.8384,54.8663,28000.0
2022-02-16 12:15:00,59.0,59.03,58.96,59.01,29310.0,54.8477,54.8756,54.8105,54.857,29310.0
2022-02-16 12:20:00,59.0,59.0,58.94,58.98,24100.0,54.8477,54.8477,54.7919,54.8291,24100.0
2022-02-16 12:25:00,59.0,59.03,58.97,59.0,36620.0,54.8477,54.8756,54.8198,54.8477,36620.0
2022-02-16 12:30:00,58.99,58.99,58.8,58.8,49040.0,54.8384,54.8384,54.6618,54.6618,49040.0
2022-02-16 12:35:00,58.83,58.88,58.8,58.88,29000.0,54.6897,54.7362,54.6618,54.7362,29000.0
2022-02-16 12:40:00,58.9,58.99,58.89,58.97,43080.0,54.7548,54.8384,54.7455,54.8198,43080.0
2022-02-16 12:45:00,58.97,59.06,58.96,59.0,102260.0,54.8198,54.9035,54.8105,54.8477,102260.0
2022-02-16 12:50:00,59.01,59.01,58.93,58.98,62140.0,54.857,54.857,54.7826,54.8291,62140.0
2022-02-16 12:55:00,58.95,58.95,58.85,58.93,59070.0,54.8012,54.8012,54.7083,54.7826,59070.0
2022-02-16 13:00:00,58.92,58.95,58.87,58.88,29700.0,54.7734,54.8012,54.7269,54.7362,29700.0
2022-02-16 13:05:00,58.88,58.98,58.88,58.93,21010.0,54.7362,54.8291,54.7362,54.7826,21010.0
2022-02-16 13:10:00,58.96,59.0,58.91,58.98,21560.0,54.8105,54.8477,54.7641,54.8291,21560.0
2022-02-16 13:15:00,58.98,59.01,58.96,58.98,53130.0,54.8291,54.857,54.8105,54.8291,53130.0
2022-02-16 13:20:00,58.99,59.04,58.98,59.01,77520.0,54.8384,54.8849,54.8291,54.857,77520.0
2022-02-16 13:25:00,59.01,59.02,58.98,58.98,63410.0,54.857,54.8663,54.8291,54.8291,63410.0
2022-02-16 13:30:00,59.0,59.01,58.96,59.0,49290.0,54.8477,54.857,54.8105,54.8477,49290.0
2022-02-16 13:35:00,58.98,59.01,58.96,58.96,35750.0,54.8291,54.857,54.8105,54.8105,35750.0
2022-02-16 13:40:00,58.96,59.01,58.94,58.97,60340.0,54.8105,54.857,54.7919,54.8198,60340.0
2022-02-16 13:45:00,58.96,59.0,58.95,58.96,35790.0,54.8105,54.8477,54.8012,54.8105,35790.0
2022-02-16 13:50:00,58.96,59.04,58.96,59.03,101780.0,54.8105,54.8849,54.8105,54.8756,101780.0
2022-02-16 13:55:00,59.0,59.05,58.98,59.05,33250.0,54.8477,54.8942,54.8291,54.8942,33250.0
2022-02-16 14:00:00,59.05,59.2,58.72,58.97,401860.0,54.8942,55.0336,54.5874,54.8198,401860.0
2022-02-16 14:05:00,59.01,59.1,58.95,59.07,280360.0,54.857,54.9407,54.8012,54.9128,280360.0
2022-02-16 14:10:00,59.1,59.15,58.99,59.01,77390.0,54.9407,54.9872,54.8384,54.857,77390.0
2022-02-16 14:15:00,59.05,59.2,59.05,59.14,113280.0,54.8942,55.0336,54.8942,54.9779,113280.0
2022-02-16 14:20:00,59.15,59.35,59.14,59.32,547010.0,54.9872,55.1731,54.9779,55.1452,547010.0
2022-02-16 14:25:00,59.35,59.4,59.31,59.39,326430.0,55.1731,55.2196,55.1359,55.2103,326430.0
2022-02-16 14:30:00,59.4,59.66,59.39,59.58,279190.0,55.2196,55.4613,55.2103,55.3869,279190.0
2022-02-16 14:35:00,59.63,59.65,59.55,59.61,67590.0,55.4334,55.452,55.359,55.4148,67590.0
2022-02-16 14:40:00,59.61,59.63,59.51,59.54,80080.0,55.4148,55.4334,55.3218,55.3497,80080.0
2022-02-16 14:45:00,59.52,59.55,59.4,59.44,151210.0,55.3311,55.359,55.2196,55.2568,151210.0
2022-02-16 14:50:00,59.47,59.54,59.45,59.5,80310.0,55.2846,55.3497,55.2661,55.3125,80310.0
2022-02-16 14:55:00,59.49,59.63,59.49,59.6,142460.0,55.3032,55.4334,55.3032,55.4055,142460.0
2022-02-16 15:00:00,59.64,59.76,59.62,59.73,176060.0,55.4427,55.5542,55.4241,55.5263,176060.0
2022-02-16 15:05:00,59.73,59.82,59.73,59.78,141290.0,55.5263,55.61,55.5263,55.5728,141290.0
2022-02-16 15:10:00,59.8,59.8,59.68,59.75,77800.0,55.5914,55.5914,55.4799,55.5449,77800.0
2022-02-16 15:15:00,59.76,59.8,59.66,59.75,148390.0,55.5542,55.5914,55.4613,55.5449,148390.0
2022-02-16 15:20:00,59.73,59.75,59.62,59.75,135060.0,55.5263,55.5449,55.4241,55.5449,135060.0
2022-02-16 15:25:00,59.73,59.86,59.73,59.85,50750.0,55.5263,55.6472,55.5263,55.6379,50750.0
2022-02-16 15:30:00,59.88,59.89,59.63,59.7,81440.0,55.6658,55.6751,55.4334,55.4985,81440.0
2022-02-16 15:35:00,59.72,59.77,59.67,59.7,187250.0,55.5171,55.5635,55.4706,55.4985,187250.0
2022-02-16 15:40:00,59.67,59.8,59.67,59.71,309010.0,55.4706,55.5914,55.4706,55.5078,309010.0
2022-02-16 15:45:00,59.71,59.86,59.66,59.85,279440.0,55.5078,55.6472,55.4613,55.6379,279440.0
2022-02-16 15:50:00,60.0,60.08,59.66,59.7,404820.0,55.7773,55.8517,55.4613,55.4985,404820.0
2022-02-16 15:55:00,59.68,59.82,59.64,59.75,1248010.0,55.4799,55.61,55.4427,55.5449,1248010.0
2022-02-17 09:30:00,58.97,59.16,58.8,58.8,267730.0,54.8198,54.9965,54.6618,54.6618,267730.0
2022-02-17 09:35:00,58.78,59.08,58.76,59.0,82900.0,54.6432,54.9221,54.6246,54.8477,82900.0
2022-02-17 09:40:00,58.99,59.06,58.93,58.97,276540.0,54.8384,54.9035,54.7826,54.8198,276540.0
2022-02-17 09:45:00,58.93,58.93,58.61,58.77,141850.0,54.7826,54.7826,54.4852,54.6339,141850.0
2022-02-17 09:50:00,58.73,58.77,58.59,58.6,174110.0,54.5967,54.6339,54.4666,54.4759,174110.0
2022-02-17 09:55:00,58.69,58.82,58.67,58.77,134290.0,54.5595,54.6804,54.5409,54.6339,134290.0
2022-02-17 10:00:00,58.77,58.83,58.69,58.74,191660.0,54.6339,54.6897,54.5595,54.606,191660.0
2022-02-17 10:05:00,58.69,58.76,58.55,58.55,82910.0,54.5595,54.6246,54.4294,54.4294,82910.0
2022-02-17 10:10:00,58.58,58.66,58.51,58.64,53330.0,54.4573,54.5317,54.3922,54.5131,53330.0
2022-02-17 10:15:00,58.7,58.7,58.4,58.4,62560.0,54.5688,54.5688,54.2899,54.2899,62560.0
2022-02-17 10:20:00,58.38,58.41,58.29,58.34,58760.0,54.2714,54.2992,54.1877,54.2342,58760.0
2022-02-17 10:25:00,58.37,58.37,58.28,58.3,68260.0,54.2621,54.2621,54.1784,54.197,68260.0
2022-02-17 10:30:00,58.28,58.45,58.26,58.4,97060.0,54.1784,54.3364,54.1598,54.2899,97060.0
2022-02-17 10:35:00,58.4,58.49,58.35,58.42,97830.0,54.2899,54.3736,54.2435,54.3085,97830.0
2022-02-17 10:40:00,58.38,58.4,58.28,58.33,53740.0,54.2714,54.2899,54.1784,54.2249,53740.0
2022-02-17 10:45:00,58.36,58.47,58.23,58.34,57490.0,54.2528,54.355,54.1319,54.2342,57490.0
2022-02-17 10:50:00,58.32,58.35,58.22,58.29,56620.0,54.2156,54.2435,54.1226,54.1877,56620.0
2022-02-17 10:55:00,58.35,58.41,58.33,58.37,39180.0,54.2435,54.2992,54.2249,54.2621,39180.0
2022-02-17 11:00:00,58.37,58.46,58.34,58.41,136990.0,54.2621,54.3457,54.2342,54.2992,136990.0
2022-02-17 11:05:00,58.42,58.56,58.42,58.47,70140.0,54.3085,54.4387,54.3085,54.355,70140.0
2022-02-17 11:10:00,58.53,58.64,58.51,58.58,87160.0,54.4108,54.5131,54.3922,54.4573,87160.0
2022-02-17 11:15:00,58.54,58.71,58.5,58.64,67470.0,54.4201,54.5781,54.3829,54.5131,67470.0
2022-02-17 11:20:00,58.59,58.73,58.59,58.65,75620.0,54.4666,54.5967,54.4666,54.5224,75620.0
2022-02-17 11:25:00,58.64,58.81,58.64,58.71,57430.0,54.5131,54.6711,54.5131,54.5781,57430.0
2022-02-17 11:30:00,58.69,58.72,58.62,58.63,36600.0,54.5595,54.5874,54.4945,54.5038,36600.0
2022-02-17 11:35:00,58.64,58.64,58.54,58.59,54550.0,54.5131,54.5131,54.4201,54.4666,54550.0
2022-02-17 11:40:00,58.61,58.68,58.57,58.63,32320.0,54.4852,54.5502,54.448,54.5038,32320.0
2022-02-17 11:45:00,58.63,58.81,58.62,58.81,24380.0,54.5038,54.6711,54.4945,54.6711,24380.0
2022-02-17 11:50:00,58.8,58.8,58.73,58.75,35500.0,54.6618,54.6618,54.5967,54.6153,35500.0
2022-02-17 11:55:00,58.76,58.76,58.61,58.62,58270.0,54.6246,54.6246,54.4852,54.4945,58270.0
2022-02-17 12:00:00,58.63,58.68,58.59,58.61,45110.0,54.5038,54.5502,54.4666,54.4852,45110.0
2022-02-17 12:05:00,58.62,58.69,58.5,58.51,46550.0,54.4945,54.5595,54.3829,54.3922,46550.0
2022-02-17 12:10:00,58.52,58.54,58.48,58.54,67190.0,54.4015,54.4201,54.3643,54.4201,67190.0
2022-02-17 12:15:00,58.56,58.56,58.48,58.5,34360.0,54.4387,54.4387,54.3643,54.3829,34360.0
2022-02-17 12:20:00,58.51,58.63,58.51,58.61,41490.0,54.3922,54.5038,54.3922,54.4852,41490.0
2022-02-17 12:25:00,58.65,58.72,58.65,58.7,31510.0,54.5224,54.5874,54.5224,54.5688,31510.0
2022-02-17 12:30:00,58.69,58.78,58.67,58.75,31200.0,54.5595,54.6432,54.5409,54.6153,31200.0
2022-02-17 12:35:00,58.75,58.77,58.63,58.68,41720.0,54.6153,54.6339,54.5038,54.5502,41720.0
2022-02-17 12:40:00,58.68,58.73,58.63,58.73,30590.0,54.5502,54.5967,54.5038,54.5967,30590.0
2022-02-17 12:45:00,58.73,58.78,58.7,58.74,41150.0,54.5967,54.6432,54.5688,54.606,41150.0
2022-02-17 12:50:00,58.72,58.78,58.7,58.78,14300.0,54.5874,54.6432,54.5688,54.6432,14300.0
2022-02-17 12:55:00,58.77,58.8,58.71,58.72,44210.0,54.6339,54.6618,54.5781,54.5874,44210.0
2022-02-17 13:00:00,58.71,58.74,58.65,58.65,49570.0,54.5781,54.606,54.5224,54.5224,49570.0
2022-02-17 13:05:00,58.64,58.7,58.59,58.68,21580.0,54.5131,54.5688,54.4666,54.5502,21580.0
2022-02-17 13:10:00,58.66,58.66,58.52,58.59,31470.0,54.5317,54.5317,54.4015,54.4666,31470.0
2022-02-17 13:15:00,58.61,58.64,58.5,58.5,18100.0,54.4852,54.5131,54.3829,54.3829,18100.0
2022-02-17 13:20:00,58.54,58.56,58.46,58.47,45340.0,54.4201,54.4387,54.3457,54.355,45340.0
2022-02-17 13:25:00,58.48,58.5,58.46,58.46,56470.0,54.3643,54.3829,54.3457,54.3457,56470.0
2022-02-17 13:30:00,58.49,58.61,58.49,58.56,37040.0,54.3736,54.4852,54.3736,54.4387,37040.0
2022-02-17 13:35:00,58.57,58.59,58.51,58.53,53740.0,54.448,54.4666,54.3922,54.4108,53740.0
2022-02-17 13:40:00,58.51,58.55,58.46,58.49,42450.0,54.3922,54.4294,54.3457,54.3736,42450.0
2022-02-17 13:45:00,58.52,58.54,58.46,58.51,24800.0,54.4015,54.4201,54.3457,54.3922,24800.0
2022-02-17 13:50:00,58.48,58.52,58.47,58.51,24380.0,54.3643,54.4015,54.355,54.3922,24380.0
2022-02-17 13:55:00,58.52,58.56,58.5,58.55,43590.0,54.4015,54.4387,54.3829,54.4294,43590.0
2022-02-17 14:00:00,58.54,58.54,58.44,58.45,101660.0,54.4201,54.4201,54.3271,54.3364,101660.0
2022-02-17 14:05:00,58.46,58.48,58.42,58.42,27280.0,54.3457,54.3643,54.3085,54.3085,27280.0
2022-02-17 14:10:00,58.42,58.48,58.41,58.48,39330.0,54.3085,54.3643,54.2992,54.3643,39330.0
2022-02-17 14:15:00,58.45,58.47,58.4,58.4,33260.0,54.3364,54.355,54.2899,54.2899,33260.0
2022-02-17 14:20:00,58.41,58.43,58.33,58.34,34260.0,54.2992,54.3178,54.2249,54.2342,34260.0
2022-02-17 14:25:00,58.31,58.38,58.31,58.37,27560.0,54.2063,54.2714,54.2063,54.2621,27560.0
2022-02-17 14:30:00,58.39,58.39,58.26,58.3,32830.0,54.2807,54.2807,54.1598,54.197,32830.0
2022-02-17 14:35:00,58.27,58.31,58.24,58.24,44430.0,54.1691,54.2063,54.1412,54.1412,44430.0
2022-02-17 14:40:00,58.23,58.26,58.21,58.21,37330.0,54.1319,54.1598,54.1133,54.1133,37330.0
2022-02-17 14:45:00,58.22,58.31,58.18,58.31,99450.0,54.1226,54.2063,54.0854,54.2063,99450.0
2022-02-17 14:50:00,58.29,58.29,58.22,58.26,54510.0,54.1877,54.1877,54.1226,54.1598,54510.0
2022-02-17 14:55:00,58.27,58.32,58.27,58.3,55890.0,54.1691,54.2156,54.1691,54.197,55890.0
2022-02-17 15:00:00,58.3,58.37,58.28,58.31,150800.0,54.197,54.2621,54.1784,54.2063,150800.0
2022-02-17 15:05:00,58.33,58.33,58.16,58.16,86130.0,54.2249,54.2249,54.0668,54.0668,86130.0
2022-02-17 15:10:00,58.15,58.17,58.05,58.08,152270.0,54.0575,54.0761,53.9646,53.9925,152270.0
2022-02-17 15:15:00,58.1,58.17,58.02,58.15,80440.0,54.0111,54.0761,53.9367,54.0575,80440.0
2022-02-17 15:20:00,58.17,58.21,58.1,58.13,77850.0,54.0761,54.1133,54.0111,54.039,77850.0
2022-02-17 15:25:00,58.16,58.19,58.08,58.09,116470.0,54.0668,54.0947,53.9925,54.0018,116470.0
2022-02-17 15:30:00,58.09,58.16,57.96,58.04,156200.0,54.0018,54.0668,53.8809,53.9553,156200.0
2022-02-17 15:35:00,58.04,58.22,58.04,58.17,202410.0,53.9553,54.1226,53.9553,54.0761,202410.0
2022-02-17 15:40:00,58.17,58.22,58.12,58.18,167850.0,54.0761,54.1226,54.0297,54.0854,167850.0
2022-02-17 15:45:00,58.21,58.27,58.15,58.18,191500.0,54.1133,54.1691,54.0575,54.0854,191500.0
2022-02-17 15:50:00,58.2,58.2,57.91,57.94,502110.0,54.104,54.104,53.8344,53.8623,502110.0
2022-02-17 15:55:00,57.95,58.07,57.89,57.9,943440.0,53.8716,53.9832,53.8158,53.8251,943440.0
2022-02-18 09:30:00,58.09,58.39,58.05,58.33,911430.0,54.0018,54.2807,53.9646,54.2249,911430.0
2022-02-18 09:35:00,58.26,58.27,58.03,58.03,76540.0,54.1598,54.1691,53.946,53.946,76540.0
2022-02-18 09:40:00,57.97,58.05,57.63,57.67,117130.0,53.8902,53.9646,53.5741,53.6113,117130.0
2022-02-18 09:45:00,57.71,57.8,57.62,57.65,28000.0,53.6485,53.7322,53.5648,53.5927,28000.0
2022-02-18 09:50:00,57.69,58.02,57.68,58.0,63000.0,53.6299,53.9367,53.6206,53.9181,63000.0
2022-02-18 09:55:00,58.06,58.13,58.0,58.06,48140.0,53.9739,54.039,53.9181,53.9739,48140.0
2022-02-18 10:00:00,58.07,58.12,57.97,58.06,52220.0,53.9832,54.0297,53.8902,53.9739,52220.0
2022-02-18 10:05:00,58.07,58.2,58.02,58.1,51260.0,53.9832,54.104,53.9367,54.0111,51260.0
2022-02-18 10:10:00,58.16,58.16,57.96,58.1,38970.0,54.0668,54.0668,53.8809,54.0111,38970.0
2022-02-18 10:15:00,58.14,58.27,58.0,58.05,50180.0,54.0482,54.1691,53.9181,53.9646,50180.0
2022-02-18 10:20:00,58.03,58.12,57.96,58.01,23860.0,53.946,54.0297,53.8809,53.9274,23860.0
2022-02-18 10:25:00,58.03,58.06,57.94,57.94,44810.0,53.946,53.9739,53.8623,53.8623,44810.0
2022-02-18 10:30:00,57.93,57.94,57.71,57.79,76820.0,53.853,53.8623,53.6485,53.7229,76820.0
2022-02-18 10:35:00,57.75,57.77,57.64,57.66,28000.0,53.6857,53.7043,53.5834,53.602,28000.0
2022-02-18 10:40:00,57.67,57.81,57.63,57.81,26460.0,53.6113,53.7415,53.5741,53.7415,26460.0
2022-02-18 10:45:00,57.83,57.84,57.71,57.73,34950.0,53.7601,53.7694,53.6485,53.6671,34950.0
2022-02-18 10:50:00,57.74,57.78,57.64,57.74,58940.0,53.6764,53.7136,53.5834,53.6764,58940.0
2022-02-18 10:55:00,57.72,57.75,57.65,57.7,117280.0,53.6578,53.6857,53.5927,53.6392,117280.0
2022-02-18 11:00:00,57.64,57.64,57.4,57.43,216660.0,53.5834,53.5834,53.3603,53.3882,216660.0
2022-02-18 11:05:00,57.46,57.54,57.4,57.42,142680.0,53.4161,53.4905,53.3603,53.3789,142680.0
2022-02-18 11:10:00,57.42,57.61,57.38,57.6,80700.0,53.3789,53.5555,53.3417,53.5463,80700.0
2022-02-18 11:15:00,57.61,57.69,57.55,57.66,59400.0,53.5555,53.6299,53.4998,53.602,59400.0
2022-02-18 11:20:00,57.67,57.74,57.67,57.7,34290.0,53.6113,53.6764,53.6113,53.6392,34290.0
2022-02-18 11:25:00,57.72,57.8,57.72,57.72,33360.0,53.6578,53.7322,53.6578,53.6578,33360.0
2022-02-18 11:30:00,57.73,57.83,57.71,57.76,28770.0,53.6671,53.7601,53.6485,53.695,28770.0
2022-02-18 11:35:00,57.75,57.86,57.73,57.79,52270.0,53.6857,53.788,53.6671,53.7229,52270.0
2022-02-18 11:40:00,57.81,57.88,57.73,57.73,38580.0,53.7415,53.8065,53.6671,53.6671,38580.0
2022-02-18 11:45:00,57.77,57.81,57.65,57.68,83120.0,53.7043,53.7415,53.5927,53.6206,83120.0
2022-02-18 11:50:00,57.67,57.67,57.5,57.55,74840.0,53.6113,53.6113,53.4533,53.4998,74840.0
2022-02-18 11:55:00,57.58,57.59,57.44,57.5,53560.0,53.5277,53.537,53.3975,53.4533,53560.0
2022-02-18 12:00:00,57.48,57.51,57.45,57.48,46080.0,53.4347,53.4626,53.4068,53.4347,46080.0
2022-02-18 12:05:00,57.49,57.65,57.49,57.65,51060.0,53.444,53.5927,53.444,53.5927,51060.0
2022-02-18 12:10:00,57.63,57.67,57.61,57.61,16370.0,53.5741,53.6113,53.5555,53.5555,16370.0
2022-02-18 12:15:00,57.61,57.85,57.59,57.77,62740.0,53.5555,53.7787,53.537,53.7043,62740.0
2022-02-18 12:20:00,57.78,57.78,57.65,57.7,42930.0,53.7136,53.7136,53.5927,53.6392,42930.0
2022-02-18 12:25:00,57.7,57.74,57.66,57.66,33000.0,53.6392,53.6764,53.602,53.602,33000.0
2022-02-18 12:30:00,57.66,57.7,57.56,57.61,61860.0,53.602,53.6392,53.5091,53.5555,61860.0
2022-02-18 12:35:00,57.63,57.67,57.41,57.5,97680.0,53.5741,53.6113,53.3696,53.4533,97680.0
2022-02-18 12:40:00,57.49,57.56,57.46,57.47,39240.0,53.444,53.5091,53.4161,53.4254,39240.0
2022-02-18 12:45:00,57.47,57.5,57.43,57.49,41800.0,53.4254,53.4533,53.3882,53.444,41800.0
2022-02-18 12:50:00,57.47,57.59,57.45,57.52,36820.0,53.4254,53.537,53.4068,53.4719,36820.0
2022-02-18 12:55:00,57.5,57.54,57.42,57.42,61910.0,53.4533,53.4905,53.3789,53.3789,61910.0
2022-02-18 13:00:00,57.45,57.48,57.37,57.43,29880.0,53.4068,53.4347,53.3324,53.3882,29880.0
2022-02-18 13:05:00,57.44,57.52,57.4,57.5,28780.0,53.3975,53.4719,53.3603,53.4533,28780.0
2022-02-18 13:10:00,57.49,57.5,57.39,57.43,39000.0,53.444,53.4533,53.351,53.3882,39000.0
2022-02-18 13:15:00,57.4,57.45,57.33,57.41,30000.0,53.3603,53.4068,53.2953,53.3696,30000.0
2022-02-18 13:20:00,57.38,57.53,57.37,57.53,38950.0,53.3417,53.4812,53.3324,53.4812,38950.0
2022-02-18 13:25:00,57.51,57.52,57.45,57.45,22640.0,53.4626,53.4719,53.4068,53.4068,22640.0
2022-02-18 13:30:00,57.48,57.54,57.46,57.46,26080.0,53.4347,53.4905,53.4161,53.4161,26080.0
2022-02-18 13:35:00,57.46,57.66,57.46,57.66,66530.0,53.4161,53.602,53.4161,53.602,66530.0
2022-02-18 13:40:00,57.64,57.64,57.58,57.64,13570.0,53.5834,53.5834,53.5277,53.5834,13570.0
2022-02-18 13:45:00,57.64,57.71,57.64,57.71,41000.0,53.5834,53.6485,53.5834,53.6485,41000.0
2022-02-18 13:50:00,57.71,57.76,57.69,57.76,35370.0,53.6485,53.695,53.6299,53.695,35370.0
2022-02-18 13:55:00,57.76,57.77,57.71,57.74,54340.0,53.695,53.7043,53.6485,53.6764,54340.0
2022-02-18 14:00:00,57.71,57.77,57.71,57.74,30360.0,53.6485,53.7043,53.6485,53.6764,30360.0
2022-02-18 14:05:00,57.77,57.77,57.65,57.68,29610.0,53.7043,53.7043,53.5927,53.6206,29610.0
2022-02-18 14:10:00,57.68,57.83,57.68,57.8,104810.0,53.6206,53.7601,53.6206,53.7322,104810.0
2022-02-18 14:15:00,57.79,57.97,57.77,57.97,52440.0,53.7229,53.8902,53.7043,53.8902,52440.0
2022-02-18 14:20:00,57.94,58.11,57.93,58.11,37310.0,53.8623,54.0204,53.853,54.0204,37310.0
2022-02-18 14:25:00,58.1,58.3,58.04,58.26,123720.0,54.0111,54.197,53.9553,54.1598,123720.0
2022-02-18 14:30:00,58.27,58.49,58.27,58.39,121370.0,54.1691,54.3736,54.1691,54.2807,121370.0
2022-02-18 14:35:00,58.38,58.46,58.35,58.38,110310.0,54.2714,54.3457,54.2435,54.2714,110310.0
2022-02-18 14:40:00,58.37,58.37,58.26,58.29,93270.0,54.2621,54.2621,54.1598,54.1877,93270.0
2022-02-18 14:45:00,58.32,58.37,58.29,58.29,147060.0,54.2156,54.2621,54.1877,54.1877,147060.0
2022-02-18 14:50:00,58.27,58.52,58.27,58.5,77490.0,54.1691,54.4015,54.1691,54.3829,77490.0
2022-02-18 14:55:00,58.52,58.6,58.51,58.59,70050.0,54.4015,54.4759,54.3922,54.4666,70050.0
2022-02-18 15:00:00,58.64,58.77,58.62,58.68,105320.0,54.5131,54.6339,54.4945,54.5502,105320.0
2022-02-18 15:05:00,58.69,58.75,58.54,58.57,73100.0,54.5595,54.6153,54.4201,54.448,73100.0
2022-02-18 15:10:00,58.6,58.65,58.46,58.54,143700.0,54.4759,54.5224,54.3457,54.4201,143700.0
2022-02-18 15:15:00,58.52,58.6,58.25,58.27,118940.0,54.4015,54.4759,54.1505,54.1691,118940.0
2022-02-18 15:20:00,58.26,58.33,58.21,58.24,122870.0,54.1598,54.2249,54.1133,54.1412,122870.0
2022-02-18 15:25:00,58.24,58.3,58.21,58.22,67660.0,54.1412,54.197,54.1133,54.1226,67660.0
2022-02-18 15:30:00,58.21,58.21,57.98,58.07,156390.0,54.1133,54.1133,53.8995,53.9832,156390.0
2022-02-18 15:35:00,58.04,58.11,57.97,58.02,151680.0,53.9553,54.0204,53.8902,53.9367,151680.0
2022-02-18 15:40:00,58.02,58.26,58.02,58.24,122610.0,53.9367,54.1598,53.9367,54.1412,122610.0
2022-02-18 15:45:00,58.25,58.32,58.13,58.23,93340.0,54.1505,54.2156,54.039,54.1319,93340.0
2022-02-18 15:50:00,58.19,58.19,57.92,57.95,356450.0,54.0947,54.0947,53.8437,53.8716,356450.0
2022-02-18 15:55:00,58.0,58.07,57.95,57.99,855900.0,53.9181,53.9832,53.8716,53.9088,855900.0
2022-02-22 09:30:00,58.02,58.16,57.63,57.8,549970.0,53.9367,54.0668,53.5741,53.7322,549970.0
2022-02-22 09:35:00,57.9,58.2,57.82,58.2,103610.0,53.8251,54.104,53.7508,54.104,103610.0
2022-02-22 09:40:00,58.18,58.5,58.1,58.4,168970.0,54.0854,54.3829,54.0111,54.2899,168970.0
2022-02-22 09:45:00,58.4,58.53,58.37,58.47,392690.0,54.2899,54.4108,54.2621,54.355,392690.0
2022-02-22 09:50:00,58.47,59.02,58.45,58.89,195660.0,54.355,54.8663,54.3364,54.7455,195660.0
2022-02-22 09:55:00,58.9,58.9,58.58,58.58,221770.0,54.7548,54.7548,54.4573,54.4573,221770.0
2022-02-22 10:00:00,58.64,58.76,58.52,58.6,115170.0,54.5131,54.6246,54.4015,54.4759,115170.0
2022-02-22 10:05:00,58.58,58.59,58.45,58.47,226540.0,54.4573,54.4666,54.3364,54.355,226540.0
2022-02-22 10:10:00,58.48,58.63,58.41,58.58,122050.0,54.3643,54.5038,54.2992,54.4573,122050.0
2022-02-22 10:15:00,58.63,58.69,58.56,58.63,159340.0,54.5038,54.5595,54.4387,54.5038,159340.0
2022-02-22 10:20:00,58.61,58.71,58.56,58.63,146780.0,54.4852,54.5781,54.4387,54.5038,146780.0
2022-02-22 10:25:00,58.62,58.81,58.59,58.77,212270.0,54.4945,54.6711,54.4666,54.6339,212270.0
2022-02-22 10:30:00,58.82,58.82,58.55,58.59,82330.0,54.6804,54.6804,54.4294,54.4666,82330.0
2022-02-22 10:35:00,58.6,58.63,58.49,58.49,147730.0,54.4759,54.5038,54.3736,54.3736,147730.0
2022-02-22 10:40:00,58.46,58.51,58.37,58.43,75230.0,54.3457,54.3922,54.2621,54.3178,75230.0
2022-02-22 10:45:00,58.45,58.47,58.37,58.46,53580.0,54.3364,54.355,54.2621,54.3457,53580.0
2022-02-22 10:50:00,58.45,58.45,58.16,58.21,65110.0,54.3364,54.3364,54.0668,54.1133,65110.0
2022-02-22 10:55:00,58.13,58.24,58.07,58.13,85060.0,54.039,54.1412,53.9832,54.039,85060.0
2022-02-22 11:00:00,58.13,58.2,58.05,58.08,82460.0,54.039,54.104,53.9646,53.9925,82460.0
2022-02-22 11:05:00,58.1,58.18,58.04,58.16,55000.0,54.0111,54.0854,53.9553,54.0668,55000.0
2022-02-22 11:10:00,58.19,58.3,58.16,58.18,93590.0,54.0947,54.197,54.0668,54.0854,93590.0
2022-02-22 11:15:00,58.19,58.24,57.95,57.99,68830.0,54.0947,54.1412,53.8716,53.9088,68830.0
2022-02-22 11:20:00,57.96,58.05,57.93,58.05,42720.0,53.8809,53.9646,53.853,53.9646,42720.0
2022-02-22 11:25:00,58.05,58.3,58.01,58.12,145520.0,53.9646,54.197,53.9274,54.0297,145520.0
2022-02-22 11:30:00,58.09,58.28,58.09,58.15,44090.0,54.0018,54.1784,54.0018,54.0575,44090.0
2022-02-22 11:35:00,58.2,58.2,58.02,58.06,27700.0,54.104,54.104,53.9367,53.9739,27700.0
2022-02-22 11:40:00,58.05,58.15,58.03,58.14,51080.0,53.9646,54.0575,53.946,54.0482,51080.0
2022-02-22 11:45:00,58.07,58.2,58.05,58.2,19000.0,53.9832,54.104,53.9646,54.104,19000.0
2022-02-22 11:50:00,58.15,58.23,57.92,57.92,73460.0,54.0575,54.1319,53.8437,53.8437,73460.0
2022-02-22 11:55:00,57.96,58.09,57.86,58.08,111540.0,53.8809,54.0018,53.788,53.9925,111540.0
2022-02-22 12:00:00,58.08,58.21,58.06,58.08,63410.0,53.9925,54.1133,53.9739,53.9925,63410.0
2022-02-22 12:05:00,58.1,58.18,58.07,58.11,57260.0,54.0111,54.0854,53.9832,54.0204,57260.0
2022-02-22 12:10:00,58.14,58.17,58.02,58.02,66370.0,54.0482,54.0761,53.9367,53.9367,66370.0
2022-02-22 12:15:00,58.01,58.01,57.83,57.83,53270.0,53.9274,53.9274,53.7601,53.7601,53270.0
2022-02-22 12:20:00,57.8,57.88,57.74,57.75,31100.0,53.7322,53.8065,53.6764,53.6857,31100.0
2022-02-22 12:25:00,57.76,57.84,57.74,57.78,20500.0,53.695,53.7694,53.6764,53.7136,20500.0
2022-02-22 12:30:00,57.73,57.8,57.63,57.66,39890.0,53.6671,53.7322,53.5741,53.602,39890.0
2022-02-22 12:35:00,57.68,57.81,57.68,57.74,12010.0,53.6206,53.7415,53.6206,53.6764,12010.0
2022-02-22 12:40:00,57.66,57.73,57.65,57.7,15030.0,53.602,53.6671,53.5927,53.6392,15030.0
2022-02-22 12:45:00,57.68,57.69,57.53,57.53,50540.0,53.6206,53.6299,53.4812,53.4812,50540.0
2022-02-22 12:50:00,57.57,57.6,57.52,57.57,30360.0,53.5184,53.5463,53.4719,53.5184,30360.0
2022-02-22 12:55:00,57.58,57.63,57.55,57.59,20910.0,53.5277,53.5741,53.4998,53.537,20910.0
2022-02-22 13:00:00,57.55,57.57,57.49,57.54,61980.0,53.4998,53.5184,53.444,53.4905,61980.0
2022-02-22 13:05:00,57.56,57.58,57.51,57.57,16000.0,53.5091,53.5277,53.4626,53.5184,16000.0
2022-02-22 13:10:00,57.6,57.64,57.56,57.59,27360.0,53.5463,53.5834,53.5091,53.537,27360.0
2022-02-22 13:15:00,57.55,57.55,57.38,57.42,78440.0,53.4998,53.4998,53.3417,53.3789,78440.0
2022-02-22 13:20:00,57.48,57.56,57.48,57.56,34220.0,53.4347,53.5091,53.4347,53.5091,34220.0
2022-02-22 13:25:00,57.57,57.59,57.49,57.49,35100.0,53.5184,53.537,53.444,53.444,35100.0
2022-02-22 13:30:00,57.52,57.58,57.45,57.54,103770.0,53.4719,53.5277,53.4068,53.4905,103770.0
2022-02-22 13:35:00,57.54,57.55,57.47,57.47,47260.0,53.4905,53.4998,53.4254,53.4254,47260.0
2022-02-22 13:40:00,57.53,57.53,57.34,57.34,77020.0,53.4812,53.4812,53.3045,53.3045,77020.0
2022-02-22 13:45:00,57.34,57.35,57.23,57.23,48460.0,53.3045,53.3138,53.2023,53.2023,48460.0
2022-02-22 13:50:00,57.23,57.24,57.17,57.19,43350.0,53.2023,53.2116,53.1465,53.1651,43350.0
2022-02-22 13:55:00,57.2,57.26,57.17,57.25,36320.0,53.1744,53.2302,53.1465,53.2209,36320.0
2022-02-22 14:00:00,57.28,57.28,57.14,57.22,40580.0,53.2488,53.2488,53.1186,53.193,40580.0
2022-02-22 14:05:00,57.2,57.23,57.09,57.1,20790.0,53.1744,53.2023,53.0721,53.0814,20790.0
2022-02-22 14:10:00,57.1,57.16,57.03,57.12,45220.0,53.0814,53.1372,53.0164,53.1,45220.0
2022-02-22 14:15:00,57.11,57.21,57.11,57.21,102140.0,53.0907,53.1837,53.0907,53.1837,102140.0
2022-02-22 14:20:00,57.24,57.26,56.98,57.04,61500.0,53.2116,53.2302,52.9699,53.0257,61500.0
2022-02-22 14:25:00,57.17,57.43,57.17,57.38,68710.0,53.1465,53.3882,53.1465,53.3417,68710.0
2022-02-22 14:30:00,57.32,57.63,57.3,57.51,91990.0,53.286,53.5741,53.2674,53.4626,91990.0
2022-02-22 14:35:00,57.51,57.63,57.5,57.52,94960.0,53.4626,53.5741,53.4533,53.4719,94960.0
2022-02-22 14:40:00,57.6,57.62,57.42,57.44,236240.0,53.5463,53.5648,53.3789,53.3975,236240.0
2022-02-22 14:45:00,57.48,57.76,57.31,57.76,174040.0,53.4347,53.695,53.2767,53.695,174040.0
2022-02-22 14:50:00,57.79,58.23,57.79,58.13,138810.0,53.7229,54.1319,53.7229,54.039,138810.0
2022-02-22 14:55:00,58.17,58.4,58.13,58.23,137060.0,54.0761,54.2899,54.039,54.1319,137060.0
2022-02-22 15:00:00,58.26,58.59,58.15,58.56,80080.0,54.1598,54.4666,54.0575,54.4387,80080.0
2022-02-22 15:05:00,58.6,58.64,58.44,58.44,221420.0,54.4759,54.5131,54.3271,54.3271,221420.0
2022-02-22 15:10:00,58.41,58.56,58.4,58.43,231540.0,54.2992,54.4387,54.2899,54.3178,231540.0
2022-02-22 15:15:00,58.42,58.51,58.31,58.39,115090.0,54.3085,54.3922,54.2063,54.2807,115090.0
2022-02-22 15:20:00,58.36,58.43,58.19,58.25,63140.0,54.2528,54.3178,54.0947,54.1505,63140.0
2022-02-22 15:25:00,58.28,58.5,58.23,58.38,80400.0,54.1784,54.3829,54.1319,54.2714,80400.0
2022-02-22 15:30:00,58.28,58.29,58.2,58.29,52940.0,54.1784,54.1877,54.104,54.1877,52940.0
2022-02-22 15:35:00,58.27,58.36,58.17,58.23,65470.0,54.1691,54.2528,54.0761,54.1319,65470.0
2022-02-22 15:40:00,58.22,58.28,58.03,58.08,80080.0,54.1226,54.1784,53.946,53.9925,80080.0
2022-02-22 15:45:00,58.05,58.06,57.9,57.95,61170.0,53.9646,53.9739,53.8251,53.8716,61170.0
2022-02-22 15:50:00,57.93,57.93,57.55,57.55,276990.0,53.853,53.853,53.4998,53.4998,276990.0
2022-02-22 15:55:00,57.6,57.85,57.6,57.76,939220.0,53.5463,53.7787,53.5463,53.695,939220.0
2022-02-23 09:30:00,58.02,58.51,58.02,58.42,378900.0,53.9367,54.3922,53.9367,54.3085,378900.0
2022-02-23 09:35:00,58.44,58.44,58.24,58.42,196960.0,54.3271,54.3271,54.1412,54.3085,196960.0
2022-02-23 09:40:00,58.4,58.5,58.1,58.14,136930.0,54.2899,54.3829,54.0111,54.0482,136930.0
2022-02-23 09:45:00,58.21,58.3,58.05,58.2,134820.0,54.1133,54.197,53.9646,54.104,134820.0
2022-02-23 09:50:00,58.18,58.2,57.94,57.97,80660.0,54.0854,54.104,53.8623,53.8902,80660.0
2022-02-23 09:55:00,58.01,58.18,57.97,58.02,59140.0,53.9274,54.0854,53.8902,53.9367,59140.0
2022-02-23 10:00:00,58.0,58.0,57.77,57.92,93860.0,53.9181,53.9181,53.7043,53.8437,93860.0
2022-02-23 10:05:00,57.93,57.94,57.74,57.8,111000.0,53.853,53.8623,53.6764,53.7322,111000.0
2022-02-23 10:10:00,57.82,58.0,57.82,57.97,84230.0,53.7508,53.9181,53.7508,53.8902,84230.0
2022-02-23 10:15:00,57.97,58.0,57.83,57.9,71310.0,53.8902,53.9181,53.7601,53.8251,71310.0
2022-02-23 10:20:00,57.94,58.05,57.86,57.86,49600.0,53.8623,53.9646,53.788,53.788,49600.0
2022-02-23 10:25:00,57.92,57.92,57.75,57.78,40430.0,53.8437,53.8437,53.6857,53.7136,40430.0
2022-02-23 10:30:00,57.77,57.89,57.69,57.83,45760.0,53.7043,53.8158,53.6299,53.7601,45760.0
2022-02-23 10:35:00,57.85,57.94,57.85,57.86,32640.0,53.7787,53.8623,53.7787,53.788,32640.0
2022-02-23 10:40:00,57.88,57.88,57.7,57.73,81760.0,53.8065,53.8065,53.6392,53.6671,81760.0
2022-02-23 10:45:00,57.71,57.78,57.69,57.69,52610.0,53.6485,53.7136,53.6299,53.6299,52610.0
2022-02-23 10:50:00,57.68,57.73,57.64,57.65,38820.0,53.6206,53.6671,53.5834,53.5927,38820.0
2022-02-23 10:55:00,57.65,57.73,57.55,57.65,50550.0,53.5927,53.6671,53.4998,53.5927,50550.0
2022-02-23 11:00:00,57.63,57.69,57.53,57.55,114080.0,53.5741,53.6299,53.4812,53.4998,114080.0
2022-02-23 11:05:00,57.55,57.59,57.47,57.5,93230.0,53.4998,53.537,53.4254,53.4533,93230.0
2022-02-23 11:10:00,57.49,57.52,57.41,57.43,99030.0,53.444,53.4719,53.3696,53.3882,99030.0
2022-02-23 11:15:00,57.4,57.43,57.32,57.38,36750.0,53.3603,53.3882,53.286,53.3417,36750.0
2022-02-23 11:20:00,57.38,57.54,57.38,57.52,128700.0,53.3417,53.4905,53.3417,53.4719,128700.0
2022-02-23 11:25:00,57.52,57.58,57.46,57.49,27270.0,53.4719,53.5277,53.4161,53.444,27270.0
2022-02-23 11:30:00,57.48,57.69,57.48,57.63,43670.0,53.4347,53.6299,53.4347,53.5741,43670.0
2022-02-23 11:35:00,57.56,57.77,57.55,57.72,63540.0,53.5091,53.7043,53.4998,53.6578,63540.0
2022-02-23 11:40:00,57.73,57.8,57.69,57.75,83900.0,53.6671,53.7322,53.6299,53.6857,83900.0
2022-02-23 11:45:00,57.75,57.86,57.71,57.82,56020.0,53.6857,53.788,53.6485,53.7508,56020.0
2022-02-23 11:50:00,57.84,57.96,57.82,57.96,20040.0,53.7694,53.8809,53.7508,53.8809,20040.0
2022-02-23 11:55:00,58.01,58.1,57.94,57.94,95720.0,53.9274,54.0111,53.8623,53.8623,95720.0
2022-02-23 12:00:00,57.93,57.95,57.88,57.91,24000.0,53.853,53.8716,53.8065,53.8344,24000.0
2022-02-23 12:05:00,57.94,58.01,57.9,58.0,58860.0,53.8623,53.9274,53.8251,53.9181,58860.0
2022-02-23 12:10:00,58.0,58.01,57.9,57.92,104290.0,53.9181,53.9274,53.8251,53.8437,104290.0
2022-02-23 12:15:00,57.92,58.01,57.89,58.0,91400.0,53.8437,53.9274,53.8158,53.9181,91400.0
2022-02-23 12:20:00,58.01,58.03,57.96,58.01,254460.0,53.9274,53.946,53.8809,53.9274,254460.0
2022-02-23 12:25:00,57.99,58.04,57.99,58.02,52320.0,53.9088,53.9553,53.9088,53.9367,52320.0
2022-02-23 12:30:00,58.03,58.04,57.89,57.89,65340.0,53.946,53.9553,53.8158,53.8158,65340.0
2022-02-23 12:35:00,57.88,57.9,57.77,57.77,40430.0,53.8065,53.8251,53.7043,53.7043,40430.0
2022-02-23 12:40:00,57.79,57.83,57.75,57.83,18000.0,53.7229,53.7601,53.6857,53.7601,18000.0
2022-02-23 12:45:00,57.81,57.85,57.73,57.74,43150.0,53.7415,53.7787,53.6671,53.6764,43150.0
2022-02-23 12:50:00,57.74,57.74,57.63,57.68,64560.0,53.6764,53.6764,53.5741,53.6206,64560.0
2022-02-23 12:55:00,57.68,57.69,57.62,57.69,19430.0,53.6206,53.6299,53.5648,53.6299,19430.0
2022-02-23 13:00:00,57.64,57.68,57.58,57.61,31000.0,53.5834,53.6206,53.5277,53.5555,31000.0
2022-02-23 13:05:00,57.62,57.63,57.49,57.55,30840.0,53.5648,53.5741,53.444,53.4998,30840.0
2022-02-23 13:10:00,57.52,57.52,57.3,57.32,82090.0,53.4719,53.4719,53.2674,53.286,82090.0
2022-02-23 13:15:00,57.3,57.35,57.29,57.3,29000.0,53.2674,53.3138,53.2581,53.2674,29000.0
2022-02-23 13:20:00,57.24,57.35,57.2,57.24,42900.0,53.2116,53.3138,53.1744,53.2116,42900.0
2022-02-23 13:25:00,57.3,57.3,57.16,57.16,18000.0,53.2674,53.2674,53.1372,53.1372,18000.0
2022-02-23 13:30:00,57.19,57.19,57.03,57.03,25070.0,53.1651,53.1651,53.0164,53.0164,25070.0
2022-02-23 13:35:00,57.05,57.23,56.98,57.21,65690.0,53.035,53.2023,52.9699,53.1837,65690.0
2022-02-23 13:40:00,57.23,57.3,57.18,57.25,34040.0,53.2023,53.2674,53.1558,53.2209,34040.0
2022-02-23 13:45:00,57.26,57.37,57.23,57.37,21000.0,53.2302,53.3324,53.2023,53.3324,21000.0
2022-02-23 13:50:00,57.37,57.37,57.09,57.13,33890.0,53.3324,53.3324,53.0721,53.1093,33890.0
2022-02-23 13:55:00,57.09,57.14,57.07,57.1,51280.0,53.0721,53.1186,53.0536,53.0814,51280.0
2022-02-23 14:00:00,57.11,57.21,57.03,57.07,37130.0,53.0907,53.1837,53.0164,53.0536,37130.0
2022-02-23 14:05:00,57.1,57.18,57.08,57.17,32930.0,53.0814,53.1558,53.0628,53.1465,32930.0
2022-02-23 14:10:00,57.18,57.27,57.14,57.21,139220.0,53.1558,53.2395,53.1186,53.1837,139220.0
2022-02-23 14:15:00,57.24,57.27,57.1,57.18,60230.0,53.2116,53.2395,53.0814,53.1558,60230.0
2022-02-23 14:20:00,57.17,57.17,56.95,56.98,67940.0,53.1465,53.1465,52.942,52.9699,67940.0
2022-02-23 14:25:00,56.99,56.99,56.9,56.94,48700.0,52.9792,52.9792,52.8955,52.9327,48700.0
2022-02-23 14:30:00,56.96,57.01,56.84,56.88,84590.0,52.9513,52.9978,52.8397,52.8769,84590.0
2022-02-23 14:35:00,56.91,56.93,56.87,56.87,39000.0,52.9048,52.9234,52.8676,52.8676,39000.0
2022-02-23 14:40:00,56.87,56.87,56.74,56.77,48100.0,52.8676,52.8676,52.7468,52.7747,48100.0
2022-02-23 14:45:00,56.77,56.95,56.75,56.88,75950.0,52.7747,52.942,52.7561,52.8769,75950.0
2022-02-23 14:50:00,56.87,56.93,56.83,56.85,64620.0,52.8676,52.9234,52.8304,52.849,64620.0
2022-02-23 14:55:00,56.87,56.99,56.83,56.88,104320.0,52.8676,52.9792,52.8304,52.8769,104320.0
2022-02-23 15:00:00,56.91,56.93,56.75,56.76,85080.0,52.9048,52.9234,52.7561,52.7654,85080.0
2022-02-23 15:05:00,56.77,56.79,56.65,56.7,60120.0,52.7747,52.7933,52.6631,52.7096,60120.0
2022-02-23 15:10:00,56.69,56.74,56.6,56.71,139950.0,52.7003,52.7468,52.6166,52.7189,139950.0
2022-02-23 15:15:00,56.71,56.83,56.63,56.63,105570.0,52.7189,52.8304,52.6445,52.6445,105570.0
2022-02-23 15:20:00,56.66,56.74,56.61,56.67,106730.0,52.6724,52.7468,52.6259,52.6817,106730.0
2022-02-23 15:25:00,56.67,56.86,56.67,56.83,107190.0,52.6817,52.8583,52.6817,52.8304,107190.0
2022-02-23 15:30:00,56.81,56.93,56.74,56.92,223880.0,52.8118,52.9234,52.7468,52.9141,223880.0
2022-02-23 15:35:00,56.95,57.01,56.65,56.65,131680.0,52.942,52.9978,52.6631,52.6631,131680.0
2022-02-23 15:40:00,56.67,56.82,56.67,56.75,202330.0,52.6817,52.8211,52.6817,52.7561,202330.0
2022-02-23 15:45:00,56.77,56.83,56.65,56.66,179930.0,52.7747,52.8304,52.6631,52.6724,179930.0
2022-02-23 15:50:00,56.67,56.78,56.53,56.54,482070.0,52.6817,52.784,52.5516,52.5609,482070.0
2022-02-23 15:55:00,56.56,56.67,56.47,56.52,1320320.0,52.5794,52.6817,52.4958,52.5423,1320320.0
2022-02-24 09:30:00,55.16,55.48,54.94,55.02,886140.0,51.278,51.5755,51.0735,51.1478,886140.0
2022-02-24 09:35:00,55.02,55.74,54.9,55.73,258920.0,51.1478,51.8172,51.0363,51.8079,258920.0
2022-02-24 09:40:00,55.71,55.8,55.14,55.32,226460.0,51.7893,51.8729,51.2594,51.4267,226460.0
2022-02-24 09:45:00,55.27,55.57,55.11,55.56,268030.0,51.3802,51.6591,51.2315,51.6498,268030.0
2022-02-24 09:50:00,55.57,55.79,55.38,55.5,252920.0,51.6591,51.8636,51.4825,51.594,252920.0
2022-02-24 09:55:00,55.43,55.6,55.32,55.55,87800.0,51.529,51.687,51.4267,51.6405,87800.0
2022-02-24 10:00:00,55.55,55.57,55.2,55.24,99080.0,51.6405,51.6591,51.3152,51.3523,99080.0
2022-02-24 10:05:00,55.16,55.39,55.13,55.28,146870.0,51.278,51.4918,51.2501,51.3895,146870.0
2022-02-24 10:10:00,55.36,55.86,55.3,55.86,110810.0,51.4639,51.9287,51.4081,51.9287,110810.0
2022-02-24 10:15:00,55.8,56.16,55.78,56.13,147000.0,51.8729,52.2076,51.8543,52.1797,147000.0
2022-02-24 10:20:00,56.12,56.32,55.93,56.03,114880.0,52.1704,52.3563,51.9938,52.0867,114880.0
2022-02-24 10:25:00,56.0,56.08,55.75,55.8,154090.0,52.0589,52.1332,51.8264,51.8729,154090.0
2022-02-24 10:30:00,55.76,55.9,55.58,55.89,111910.0,51.8357,51.9659,51.6684,51.9566,111910.0
2022-02-24 10:35:00,55.89,55.92,55.46,55.6,111670.0,51.9566,51.9845,51.5569,51.687,111670.0
2022-02-24 10:40:00,55.58,55.62,55.42,55.62,100520.0,51.6684,51.7056,51.5197,51.7056,100520.0
2022-02-24 10:45:00,55.65,56.05,55.64,55.97,66050.0,51.7335,52.1053,51.7242,52.031,66050.0
2022-02-24 10:50:00,55.97,56.03,55.73,56.0,72140.0,52.031,52.0867,51.8079,52.0589,72140.0
2022-02-24 10:55:00,56.02,56.18,55.95,55.95,128040.0,52.0774,52.2262,52.0124,52.0124,128040.0
2022-02-24 11:00:00,55.93,56.05,55.77,55.89,129120.0,51.9938,52.1053,51.845,51.9566,129120.0
2022-02-24 11:05:00,55.76,56.1,55.76,56.05,133370.0,51.8357,52.1518,51.8357,52.1053,133370.0
2022-02-24 11:10:00,56.07,56.4,56.0,56.34,72470.0,52.1239,52.4307,52.0589,52.3749,72470.0
2022-02-24 11:15:00,56.34,56.5,56.23,56.49,114020.0,52.3749,52.5237,52.2727,52.5144,114020.0
2022-02-24 11:20:00,56.54,56.57,56.18,56.18,157390.0,52.5609,52.5887,52.2262,52.2262,157390.0
2022-02-24 11:25:00,56.18,56.25,56.02,56.05,156820.0,52.2262,52.2913,52.0774,52.1053,156820.0
2022-02-24 11:30:00,56.07,56.21,55.94,56.06,76560.0,52.1239,52.2541,52.0031,52.1146,76560.0
2022-02-24 11:35:00,56.09,56.17,55.97,56.17,59130.0,52.1425,52.2169,52.031,52.2169,59130.0
2022-02-24 11:40:00,56.13,56.18,55.77,55.86,97850.0,52.1797,52.2262,51.845,51.9287,97850.0
2022-02-24 11:45:00,55.89,55.99,55.77,55.98,64300.0,51.9566,52.0496,51.845,52.0403,64300.0
2022-02-24 11:50:00,56.0,56.15,55.97,56.11,126000.0,52.0589,52.1983,52.031,52.1611,126000.0
2022-02-24 11:55:00,56.09,56.26,56.07,56.16,101100.0,52.1425,52.3006,52.1239,52.2076,101100.0
2022-02-24 12:00:00,56.23,56.4,56.2,56.33,155680.0,52.2727,52.4307,52.2448,52.3656,155680.0
2022-02-24 12:05:00,56.35,56.36,56.17,56.17,120910.0,52.3842,52.3935,52.2169,52.2169,120910.0
2022-02-24 12:10:00,56.21,56.26,55.9,55.94,106430.0,52.2541,52.3006,51.9659,52.0031,106430.0
2022-02-24 12:15:00,55.9,56.0,55.85,55.95,139820.0,51.9659,52.0589,51.9194,52.0124,139820.0
2022-02-24 12:20:00,55.95,55.99,55.7,55.73,55460.0,52.0124,52.0496,51.78,51.8079,55460.0
2022-02-24 12:25:00,55.72,55.9,55.71,55.85,79620.0,51.7986,51.9659,51.7893,51.9194,79620.0
2022-02-24 12:30:00,55.91,55.99,55.76,55.91,77330.0,51.9752,52.0496,51.8357,51.9752,77330.0
2022-02-24 12:35:00,55.97,56.3,55.96,56.28,62770.0,52.031,52.3377,52.0217,52.3191,62770.0
2022-02-24 12:40:00,56.28,56.36,56.26,56.29,131780.0,52.3191,52.3935,52.3006,52.3284,131780.0
2022-02-24 12:45:00,56.28,56.29,56.13,56.13,56570.0,52.3191,52.3284,52.1797,52.1797,56570.0
2022-02-24 12:50:00,56.1,56.21,56.04,56.14,104180.0,52.1518,52.2541,52.096,52.189,104180.0
2022-02-24 12:55:00,56.15,56.25,55.93,55.97,74320.0,52.1983,52.2913,51.9938,52.031,74320.0
2022-02-24 13:00:00,55.92,55.99,55.89,55.94,48040.0,51.9845,52.0496,51.9566,52.0031,48040.0
2022-02-24 13:05:00,56.06,56.16,55.95,56.16,41850.0,52.1146,52.2076,52.0124,52.2076,41850.0
2022-02-24 13:10:00,56.13,56.37,56.11,56.31,33810.0,52.1797,52.4028,52.1611,52.347,33810.0
2022-02-24 13:15:00,56.32,56.32,56.14,56.24,43020.0,52.3563,52.3563,52.189,52.282,43020.0
2022-02-24 13:20:00,56.25,56.31,56.13,56.13,81750.0,52.2913,52.347,52.1797,52.1797,81750.0
2022-02-24 13:25:00,56.15,56.22,56.04,56.04,42830.0,52.1983,52.2634,52.096,52.096,42830.0
2022-02-24 13:30:00,56.03,56.26,56.03,56.2,54340.0,52.0867,52.3006,52.0867,52.2448,54340.0
2022-02-24 13:35:00,56.2,56.46,56.2,56.45,46010.0,52.2448,52.4865,52.2448,52.4772,46010.0
2022-02-24 13:40:00,56.47,56.52,56.37,56.37,66140.0,52.4958,52.5423,52.4028,52.4028,66140.0
2022-02-24 13:45:00,56.37,56.7,56.22,56.7,212630.0,52.4028,52.7096,52.2634,52.7096,212630.0
2022-02-24 13:50:00,56.68,56.79,56.56,56.62,138400.0,52.691,52.7933,52.5794,52.6352,138400.0
2022-02-24 13:55:00,56.6,56.7,56.33,56.45,100770.0,52.6166,52.7096,52.3656,52.4772,100770.0
2022-02-24 14:00:00,56.44,56.45,56.14,56.33,57090.0,52.4679,52.4772,52.189,52.3656,57090.0
2022-02-24 14:05:00,56.38,56.44,56.14,56.14,87680.0,52.4121,52.4679,52.189,52.189,87680.0
2022-02-24 14:10:00,56.22,56.48,56.21,56.48,56000.0,52.2634,52.5051,52.2541,52.5051,56000.0
2022-02-24 14:15:00,56.48,56.62,56.44,56.61,124810.0,52.5051,52.6352,52.4679,52.6259,124810.0
2022-02-24 14:20:00,56.62,56.62,56.46,56.52,193290.0,52.6352,52.6352,52.4865,52.5423,193290.0
2022-02-24 14:25:00,56.58,56.61,56.48,56.59,93370.0,52.598,52.6259,52.5051,52.6073,93370.0
2022-02-24 14:30:00,56.58,56.84,56.58,56.81,226210.0,52.598,52.8397,52.598,52.8118,226210.0
2022-02-24 14:35:00,56.81,57.09,56.77,57.09,244670.0,52.8118,53.0721,52.7747,53.0721,244670.0
2022-02-24 14:40:00,57.09,57.14,57.0,57.05,272600.0,53.0721,53.1186,52.9885,53.035,272600.0
2022-02-24 14:45:00,57.09,57.27,57.04,57.27,148060.0,53.0721,53.2395,53.0257,53.2395,148060.0
2022-02-24 14:50:00,57.25,57.45,57.2,57.44,147270.0,53.2209,53.4068,53.1744,53.3975,147270.0
2022-02-24 14:55:00,57.4,57.4,57.19,57.27,158300.0,53.3603,53.3603,53.1651,53.2395,158300.0
2022-02-24 15:00:00,57.32,57.55,57.23,57.54,89210.0,53.286,53.4998,53.2023,53.4905,89210.0
2022-02-24 15:05:00,57.5,57.6,57.45,57.47,71850.0,53.4533,53.5463,53.4068,53.4254,71850.0
2022-02-24 15:10:00,57.42,57.56,57.39,57.53,115510.0,53.3789,53.5091,53.351,53.4812,115510.0
2022-02-24 15:15:00,57.51,57.69,57.51,57.69,134360.0,53.4626,53.6299,53.4626,53.6299,134360.0
2022-02-24 15:20:00,57.66,57.7,57.56,57.62,182220.0,53.602,53.6392,53.5091,53.5648,182220.0
2022-02-24 15:25:00,57.65,57.75,57.54,57.54,128230.0,53.5927,53.6857,53.4905,53.4905,128230.0
2022-02-24 15:30:00,57.55,58.0,57.54,58.0,142150.0,53.4998,53.9181,53.4905,53.9181,142150.0
2022-02-24 15:35:00,58.0,58.17,57.98,58.12,263240.0,53.9181,54.0761,53.8995,54.0297,263240.0
2022-02-24 15:40:00,58.12,58.15,58.06,58.08,465250.0,54.0297,54.0575,53.9739,53.9925,465250.0
2022-02-24 15:45:00,58.06,58.2,57.86,57.93,349550.0,53.9739,54.104,53.788,53.853,349550.0
2022-02-24 15:50:00,57.94,58.57,57.94,58.56,647140.0,53.8623,54.448,53.8623,54.4387,647140.0
2022-02-24 15:55:00,58.52,58.57,57.99,58.0,2869290.0,54.4015,54.448,53.9088,53.9181,2869290.0
2022-02-25 09:30:00,57.98,57.98,57.4,57.78,487610.0,53.8995,53.8995,53.3603,53.7136,487610.0
2022-02-25 09:35:00,57.74,57.95,57.64,57.91,267640.0,53.6764,53.8716,53.5834,53.8344,267640.0
2022-02-25 09:40:00,57.83,58.01,57.73,57.84,190360.0,53.7601,53.9274,53.6671,53.7694,190360.0
2022-02-25 09:45:00,57.8,58.1,57.8,58.1,391160.0,53.7322,54.0111,53.7322,54.0111,391160.0
2022-02-25 09:50:00,58.08,58.18,57.82,57.94,173580.0,53.9925,54.0854,53.7508,53.8623,173580.0
2022-02-25 09:55:00,57.96,57.99,57.64,57.64,59110.0,53.8809,53.9088,53.5834,53.5834,59110.0
2022-02-25 10:00:00,57.66,57.7,57.48,57.48,63950.0,53.602,53.6392,53.4347,53.4347,63950.0
2022-02-25 10:05:00,57.5,57.81,57.5,57.81,56270.0,53.4533,53.7415,53.4533,53.7415,56270.0
2022-02-25 10:10:00,57.78,57.96,57.78,57.8,80210.0,53.7136,53.8809,53.7136,53.7322,80210.0
2022-02-25 10:15:00,57.8,57.97,57.75,57.89,162170.0,53.7322,53.8902,53.6857,53.8158,162170.0
2022-02-25 10:20:00,57.9,58.1,57.88,58.06,96400.0,53.8251,54.0111,53.8065,53.9739,96400.0
2022-02-25 10:25:00,58.06,58.11,58.02,58.09,227540.0,53.9739,54.0204,53.9367,54.0018,227540.0
2022-02-25 10:30:00,58.1,58.26,58.02,58.11,317030.0,54.0111,54.1598,53.9367,54.0204,317030.0
2022-02-25 10:35:00,58.06,58.06,57.91,58.01,52330.0,53.9739,53.9739,53.8344,53.9274,52330.0
2022-02-25 10:40:00,58.07,58.2,58.07,58.2,175820.0,53.9832,54.104,53.9832,54.104,175820.0
2022-02-25 10:45:00,58.19,58.45,58.17,58.41,187760.0,54.0947,54.3364,54.0761,54.2992,187760.0
2022-02-25 10:50:00,58.41,58.51,58.35,58.43,72130.0,54.2992,54.3922,54.2435,54.3178,72130.0
2022-02-25 10:55:00,58.42,58.6,58.42,58.52,68090.0,54.3085,54.4759,54.3085,54.4015,68090.0
2022-02-25 11:00:00,58.49,58.57,58.38,58.5,49780.0,54.3736,54.448,54.2714,54.3829,49780.0
2022-02-25 11:05:00,58.5,58.51,58.35,58.49,61020.0,54.3829,54.3922,54.2435,54.3736,61020.0
2022-02-25 11:10:00,58.48,58.62,58.46,58.58,75290.0,54.3643,54.4945,54.3457,54.4573,75290.0
2022-02-25 11:15:00,58.56,58.82,58.54,58.82,89860.0,54.4387,54.6804,54.4201,54.6804,89860.0
2022-02-25 11:20:00,58.84,58.86,58.77,58.8,127410.0,54.699,54.7176,54.6339,54.6618,127410.0
2022-02-25 11:25:00,58.78,58.83,58.69,58.7,115470.0,54.6432,54.6897,54.5595,54.5688,115470.0
2022-02-25 11:30:00,58.71,58.76,58.6,58.73,98600.0,54.5781,54.6246,54.4759,54.5967,98600.0
2022-02-25 11:35:00,58.73,58.73,58.4,58.48,89680.0,54.5967,54.5967,54.2899,54.3643,89680.0
2022-02-25 11:40:00,58.5,58.58,58.46,58.46,37150.0,54.3829,54.4573,54.3457,54.3457,37150.0
2022-02-25 11:45:00,58.53,58.6,58.47,58.6,54010.0,54.4108,54.4759,54.355,54.4759,54010.0
2022-02-25 11:50:00,58.61,58.64,58.49,58.61,106780.0,54.4852,54.5131,54.3736,54.4852,106780.0
2022-02-25 11:55:00,58.59,58.79,58.59,58.76,110940.0,54.4666,54.6525,54.4666,54.6246,110940.0
2022-02-25 12:00:00,58.76,58.88,58.74,58.84,90280.0,54.6246,54.7362,54.606,54.699,90280.0
2022-02-25 12:05:00,58.83,58.85,58.71,58.71,144850.0,54.6897,54.7083,54.5781,54.5781,144850.0
2022-02-25 12:10:00,58.68,58.77,58.52,58.57,79460.0,54.5502,54.6339,54.4015,54.448,79460.0
2022-02-25 12:15:00,58.56,58.78,58.54,58.78,47610.0,54.4387,54.6432,54.4201,54.6432,47610.0
2022-02-25 12:20:00,58.75,58.79,58.69,58.71,141830.0,54.6153,54.6525,54.5595,54.5781,141830.0
2022-02-25 12:25:00,58.71,58.8,58.67,58.79,34050.0,54.5781,54.6618,54.5409,54.6525,34050.0
2022-02-25 12:30:00,58.82,58.9,58.82,58.9,40280.0,54.6804,54.7548,54.6804,54.7548,40280.0
2022-02-25 12:35:00,58.92,58.94,58.84,58.93,90530.0,54.7734,54.7919,54.699,54.7826,90530.0
2022-02-25 12:40:00,58.91,58.91,58.81,58.82,104730.0,54.7641,54.7641,54.6711,54.6804,104730.0
2022-02-25 12:45:00,58.8,58.8,58.66,58.66,137220.0,54.6618,54.6618,54.5317,54.5317,137220.0
2022-02-25 12:50:00,58.57,58.62,58.41,58.42,73320.0,54.448,54.4945,54.2992,54.3085,73320.0
2022-02-25 12:55:00,58.41,58.49,58.31,58.47,79290.0,54.2992,54.3736,54.2063,54.355,79290.0
2022-02-25 13:00:00,58.51,58.59,58.5,58.54,31000.0,54.3922,54.4666,54.3829,54.4201,31000.0
2022-02-25 13:05:00,58.55,58.55,58.41,58.46,63060.0,54.4294,54.4294,54.2992,54.3457,63060.0
2022-02-25 13:10:00,58.46,58.46,58.31,58.37,58450.0,54.3457,54.3457,54.2063,54.2621,58450.0
2022-02-25 13:15:00,58.34,58.46,58.29,58.42,54740.0,54.2342,54.3457,54.1877,54.3085,54740.0
2022-02-25 13:20:00,58.46,58.49,58.38,58.43,70690.0,54.3457,54.3736,54.2714,54.3178,70690.0
2022-02-25 13:25:00,58.44,58.52,58.42,58.47,38170.0,54.3271,54.4015,54.3085,54.355,38170.0
2022-02-25 13:30:00,58.54,58.62,58.49,58.54,41180.0,54.4201,54.4945,54.3736,54.4201,41180.0
2022-02-25 13:35:00,58.6,58.6,58.4,58.52,117460.0,54.4759,54.4759,54.2899,54.4015,117460.0
2022-02-25 13:40:00,58.56,58.6,58.56,58.57,18870.0,54.4387,54.4759,54.4387,54.448,18870.0
2022-02-25 13:45:00,58.6,58.61,58.54,58.58,43450.0,54.4759,54.4852,54.4201,54.4573,43450.0
2022-02-25 13:50:00,58.6,58.63,58.55,58.56,55380.0,54.4759,54.5038,54.4294,54.4387,55380.0
2022-02-25 13:55:00,58.53,58.54,58.23,58.41,260230.0,54.4108,54.4201,54.1319,54.2992,260230.0
2022-02-25 14:00:00,58.41,58.55,58.37,58.5,57910.0,54.2992,54.4294,54.2621,54.3829,57910.0
2022-02-25 14:05:00,58.49,58.51,58.37,58.38,25690.0,54.3736,54.3922,54.2621,54.2714,25690.0
2022-02-25 14:10:00,58.32,58.36,58.21,58.25,97390.0,54.2156,54.2528,54.1133,54.1505,97390.0
2022-02-25 14:15:00,58.25,58.38,58.25,58.34,78900.0,54.1505,54.2714,54.1505,54.2342,78900.0
2022-02-25 14:20:00,58.36,58.53,58.36,58.53,135050.0,54.2528,54.4108,54.2528,54.4108,135050.0
2022-02-25 14:25:00,58.52,58.57,58.48,58.51,56200.0,54.4015,54.448,54.3643,54.3922,56200.0
2022-02-25 14:30:00,58.52,58.6,58.35,58.41,60310.0,54.4015,54.4759,54.2435,54.2992,60310.0
2022-02-25 14:35:00,58.44,58.49,58.43,58.45,45670.0,54.3271,54.3736,54.3178,54.3364,45670.0
2022-02-25 14:40:00,58.44,58.51,58.38,58.44,26490.0,54.3271,54.3922,54.2714,54.3271,26490.0
2022-02-25 14:45:00,58.44,58.49,58.38,58.38,23500.0,54.3271,54.3736,54.2714,54.2714,23500.0
2022-02-25 14:50:00,58.38,58.39,58.21,58.3,73030.0,54.2714,54.2807,54.1133,54.197,73030.0
2022-02-25 14:55:00,58.35,58.49,58.34,58.44,86830.0,54.2435,54.3736,54.2342,54.3271,86830.0
2022-02-25 15:00:00,58.44,58.44,58.25,58.32,62490.0,54.3271,54.3271,54.1505,54.2156,62490.0
2022-02-25 15:05:00,58.27,58.34,58.27,58.31,32300.0,54.1691,54.2342,54.1691,54.2063,32300.0
2022-02-25 15:10:00,58.35,58.37,58.27,58.35,32370.0,54.2435,54.2621,54.1691,54.2435,32370.0
2022-02-25 15:15:00,58.38,58.52,58.38,58.5,61940.0,54.2714,54.4015,54.2714,54.3829,61940.0
2022-02-25 15:20:00,58.55,58.68,58.52,58.6,55310.0,54.4294,54.5502,54.4015,54.4759,55310.0
2022-02-25 15:25:00,58.62,58.62,58.44,58.46,54670.0,54.4945,54.4945,54.3271,54.3457,54670.0
2022-02-25 15:30:00,58.48,58.53,58.4,58.47,166830.0,54.3643,54.4108,54.2899,54.355,166830.0
2022-02-25 15:35:00,58.44,58.5,58.39,58.5,236070.0,54.3271,54.3829,54.2807,54.3829,236070.0
2022-02-25 15:40:00,58.5,58.56,58.45,58.51,156350.0,54.3829,54.4387,54.3364,54.3922,156350.0
2022-02-25 15:45:00,58.51,58.56,58.43,58.46,222450.0,54.3922,54.4387,54.3178,54.3457,222450.0
2022-02-25 15:50:00,58.47,58.69,58.4,58.66,407390.0,54.355,54.5595,54.2899,54.5317,407390.0
2022-02-25 15:55:00,58.65,58.84,58.62,58.84,1147300.0,54.5224,54.699,54.4945,54.699,1147300.0
2022-02-28 09:30:00,58.11,58.65,58.0,58.58,331120.0,54.0204,54.5224,53.9181,54.4573,331120.0
2022-02-28 09:35:00,58.52,58.74,58.47,58.57,256750.0,54.4015,54.606,54.355,54.448,256750.0
2022-02-28 09:40:00,58.55,58.67,58.39,58.44,245510.0,54.4294,54.5409,54.2807,54.3271,245510.0
2022-02-28 09:45:00,58.4,58.53,58.28,58.47,89800.0,54.2899,54.4108,54.1784,54.355,89800.0
2022-02-28 09:50:00,58.36,58.68,58.28,58.59,100340.0,54.2528,54.5502,54.1784,54.4666,100340.0
2022-02-28 09:55:00,58.72,58.93,58.61,58.86,101790.0,54.5874,54.7826,54.4852,54.7176,101790.0
2022-02-28 10:00:00,58.88,58.99,58.83,58.94,164540.0,54.7362,54.8384,54.6897,54.7919,164540.0
2022-02-28 10:05:00,58.94,59.02,58.82,58.92,164880.0,54.7919,54.8663,54.6804,54.7734,164880.0
2022-02-28 10:10:00,58.88,58.93,58.82,58.92,214070.0,54.7362,54.7826,54.6804,54.7734,214070.0
2022-02-28 10:15:00,58.95,58.95,58.8,58.88,233500.0,54.8012,54.8012,54.6618,54.7362,233500.0
2022-02-28 10:20:00,58.88,58.89,58.78,58.79,61810.0,54.7362,54.7455,54.6432,54.6525,61810.0
2022-02-28 10:25:00,58.78,58.8,58.64,58.67,35530.0,54.6432,54.6618,54.5131,54.5409,35530.0
2022-02-28 10:30:00,58.66,58.91,58.66,58.8,72970.0,54.5317,54.7641,54.5317,54.6618,72970.0
2022-02-28 10:35:00,58.8,58.91,58.8,58.88,157450.0,54.6618,54.7641,54.6618,54.7362,157450.0
2022-02-28 10:40:00,58.92,59.15,58.89,59.05,265190.0,54.7734,54.9872,54.7455,54.8942,265190.0
2022-02-28 10:45:00,59.08,59.12,59.0,59.05,125450.0,54.9221,54.9593,54.8477,54.8942,125450.0
2022-02-28 10:50:00,59.04,59.14,59.03,59.06,134600.0,54.8849,54.9779,54.8756,54.9035,134600.0
2022-02-28 10:55:00,59.08,59.23,59.06,59.08,110560.0,54.9221,55.0615,54.9035,54.9221,110560.0
2022-02-28 11:00:00,59.11,59.2,59.04,59.2,66630.0,54.95,55.0336,54.8849,55.0336,66630.0
2022-02-28 11:05:00,59.14,59.14,59.0,59.05,226180.0,54.9779,54.9779,54.8477,54.8942,226180.0
2022-02-28 11:10:00,59.03,59.07,58.89,58.97,61740.0,54.8756,54.9128,54.7455,54.8198,61740.0
2022-02-28 11:15:00,58.95,59.04,58.89,59.0,49000.0,54.8012,54.8849,54.7455,54.8477,49000.0
2022-02-28 11:20:00,59.02,59.13,59.02,59.13,52980.0,54.8663,54.9686,54.8663,54.9686,52980.0
2022-02-28 11:25:00,59.12,59.14,59.01,59.09,149330.0,54.9593,54.9779,54.857,54.9314,149330.0
2022-02-28 11:30:00,59.12,59.2,59.08,59.11,113160.0,54.9593,55.0336,54.9221,54.95,113160.0
2022-02-28 11:35:00,59.14,59.14,58.98,58.98,88550.0,54.9779,54.9779,54.8291,54.8291,88550.0
2022-02-28 11:40:00,59.01,59.07,58.96,58.99,59890.0,54.857,54.9128,54.8105,54.8384,59890.0
2022-02-28 11:45:00,58.99,59.03,58.86,58.92,68960.0,54.8384,54.8756,54.7176,54.7734,68960.0
2022-02-28 11:50:00,58.92,58.96,58.88,58.92,66710.0,54.7734,54.8105,54.7362,54.7734,66710.0
2022-02-28 11:55:00,58.92,58.97,58.88,58.92,54860.0,54.7734,54.8198,54.7362,54.7734,54860.0
2022-02-28 12:00:00,58.93,58.98,58.9,58.91,64170.0,54.7826,54.8291,54.7548,54.7641,64170.0
2022-02-28 12:05:00,58.89,58.89,58.61,58.61,38090.0,54.7455,54.7455,54.4852,54.4852,38090.0
2022-02-28 12:10:00,58.6,58.61,58.39,58.43,71120.0,54.4759,54.4852,54.2807,54.3178,71120.0
2022-02-28 12:15:00,58.46,58.46,58.37,58.41,68680.0,54.3457,54.3457,54.2621,54.2992,68680.0
2022-02-28 12:20:00,58.39,58.46,58.3,58.31,84260.0,54.2807,54.3457,54.197,54.2063,84260.0
2022-02-28 12:25:00,58.36,58.41,58.36,58.4,77080.0,54.2528,54.2992,54.2528,54.2899,77080.0
2022-02-28 12:30:00,58.38,58.44,58.35,58.39,142770.0,54.2714,54.3271,54.2435,54.2807,142770.0
2022-02-28 12:35:00,58.36,58.4,58.35,58.36,104000.0,54.2528,54.2899,54.2435,54.2528,104000.0
2022-02-28 12:40:00,58.39,58.4,58.34,58.34,103640.0,54.2807,54.2899,54.2342,54.2342,103640.0
2022-02-28 12:45:00,58.34,58.36,58.22,58.31,46330.0,54.2342,54.2528,54.1226,54.2063,46330.0
2022-02-28 12:50:00,58.29,58.29,58.2,58.24,41210.0,54.1877,54.1877,54.104,54.1412,41210.0
2022-02-28 12:55:00,58.2,58.36,58.18,58.36,30680.0,54.104,54.2528,54.0854,54.2528,30680.0
2022-02-28 13:00:00,58.36,58.51,58.36,58.49,64410.0,54.2528,54.3922,54.2528,54.3736,64410.0
2022-02-28 13:05:00,58.5,58.61,58.45,58.6,27010.0,54.3829,54.4852,54.3364,54.4759,27010.0
2022-02-28 13:10:00,58.6,58.66,58.58,58.61,33200.0,54.4759,54.5317,54.4573,54.4852,33200.0
2022-02-28 13:15:00,58.6,58.61,58.36,58.39,85460.0,54.4759,54.4852,54.2528,54.2807,85460.0
2022-02-28 13:20:00,58.4,58.4,58.26,58.33,124270.0,54.2899,54.2899,54.1598,54.2249,124270.0
2022-02-28 13:25:00,58.33,58.43,58.29,58.43,41800.0,54.2249,54.3178,54.1877,54.3178,41800.0
2022-02-28 13:30:00,58.35,58.42,58.27,58.31,61900.0,54.2435,54.3085,54.1691,54.2063,61900.0
2022-02-28 13:35:00,58.3,58.37,58.25,58.36,28090.0,54.197,54.2621,54.1505,54.2528,28090.0
2022-02-28 13:40:00,58.34,58.39,58.22,58.24,75380.0,54.2342,54.2807,54.1226,54.1412,75380.0
2022-02-28 13:45:00,58.25,58.29,58.13,58.24,109750.0,54.1505,54.1877,54.039,54.1412,109750.0
2022-02-28 13:50:00,58.25,58.34,58.22,58.28,361080.0,54.1505,54.2342,54.1226,54.1784,361080.0
2022-02-28 13:55:00,58.27,58.41,58.25,58.35,108560.0,54.1691,54.2992,54.1505,54.2435,108560.0
2022-02-28 14:00:00,58.31,58.31,58.0,58.0,60610.0,54.2063,54.2063,53.9181,53.9181,60610.0
2022-02-28 14:05:00,57.96,57.96,57.72,57.73,68540.0,53.8809,53.8809,53.6578,53.6671,68540.0
2022-02-28 14:10:00,57.71,57.82,57.71,57.77,47900.0,53.6485,53.7508,53.6485,53.7043,47900.0
2022-02-28 14:15:00,57.76,57.9,57.75,57.9,52800.0,53.695,53.8251,53.6857,53.8251,52800.0
2022-02-28 14:20:00,57.88,57.89,57.68,57.68,86420.0,53.8065,53.8158,53.6206,53.6206,86420.0
2022-02-28 14:25:00,57.73,57.81,57.71,57.73,36400.0,53.6671,53.7415,53.6485,53.6671,36400.0
2022-02-28 14:30:00,57.75,57.79,57.7,57.72,75960.0,53.6857,53.7229,53.6392,53.6578,75960.0
2022-02-28 14:35:00,57.73,57.85,57.66,57.66,38050.0,53.6671,53.7787,53.602,53.602,38050.0
2022-02-28 14:40:00,57.71,57.97,57.64,57.89,54750.0,53.6485,53.8902,53.5834,53.8158,54750.0
2022-02-28 14:45:00,57.86,57.95,57.83,57.93,45720.0,53.788,53.8716,53.7601,53.853,45720.0
2022-02-28 14:50:00,57.93,57.96,57.85,57.93,36130.0,53.853,53.8809,53.7787,53.853,36130.0
2022-02-28 14:55:00,57.98,58.08,57.92,58.02,36120.0,53.8995,53.9925,53.8437,53.9367,36120.0
2022-02-28 15:00:00,58.0,58.01,57.94,57.96,75020.0,53.9181,53.9274,53.8623,53.8809,75020.0
2022-02-28 15:05:00,57.96,57.98,57.83,57.98,56280.0,53.8809,53.8995,53.7601,53.8995,56280.0
2022-02-28 15:10:00,57.93,57.99,57.89,57.94,103140.0,53.853,53.9088,53.8158,53.8623,103140.0
2022-02-28 15:15:00,57.96,58.12,57.94,58.03,157170.0,53.8809,54.0297,53.8623,53.946,157170.0
2022-02-28 15:20:00,58.07,58.29,58.07,58.19,91620.0,53.9832,54.1877,53.9832,54.0947,91620.0
2022-02-28 15:25:00,58.23,58.29,58.16,58.19,82110.0,54.1319,54.1877,54.0668,54.0947,82110.0
2022-02-28 15:30:00,58.18,58.18,57.99,57.99,63440.0,54.0854,54.0854,53.9088,53.9088,63440.0
2022-02-28 15:35:00,57.99,58.02,57.83,57.89,90480.0,53.9088,53.9367,53.7601,53.8158,90480.0
2022-02-28 15:40:00,57.95,58.23,57.94,58.21,196080.0,53.8716,54.1319,53.8623,54.1133,196080.0
2022-02-28 15:45:00,58.23,58.47,58.23,58.42,162510.0,54.1319,54.355,54.1319,54.3085,162510.0
2022-02-28 15:50:00,58.46,58.71,58.43,58.7,344080.0,54.3457,54.5781,54.3178,54.5688,344080.0
2022-02-28 15:55:00,58.71,58.8,58.61,58.8,1614840.0,54.5781,54.6618,54.4852,54.6618,1614840.0
2022-03-01 09:30:00,58.48,58.67,58.31,58.63,271840.0,54.3643,54.5409,54.2063,54.5038,271840.0
2022-03-01 09:35:00,58.68,58.76,58.5,58.62,101000.0,54.5502,54.6246,54.3829,54.4945,101000.0
2022-03-01 09:40:00,58.56,58.6,58.32,58.32,90070.0,54.4387,54.4759,54.2156,54.2156,90070.0
2022-03-01 09:45:00,58.37,58.4,58.15,58.33,161950.0,54.2621,54.2899,54.0575,54.2249,161950.0
2022-03-01 09:50:00,58.38,58.44,58.15,58.39,128020.0,54.2714,54.3271,54.0575,54.2807,128020.0
2022-03-01 09:55:00,58.39,58.44,58.26,58.36,137000.0,54.2807,54.3271,54.1598,54.2528,137000.0
2022-03-01 10:00:00,58.42,58.55,58.14,58.16,134100.0,54.3085,54.4294,54.0482,54.0668,134100.0
2022-03-01 10:05:00,58.13,58.22,58.02,58.07,137420.0,54.039,54.1226,53.9367,53.9832,137420.0
2022-03-01 10:10:00,58.0,58.0,57.84,57.93,86490.0,53.9181,53.9181,53.7694,53.853,86490.0
2022-03-01 10:15:00,57.98,58.11,57.89,58.06,147170.0,53.8995,54.0204,53.8158,53.9739,147170.0
2022-03-01 10:20:00,58.06,58.19,57.97,58.02,132390.0,53.9739,54.0947,53.8902,53.9367,132390.0
2022-03-01 10:25:00,58.03,58.2,57.98,58.0,105220.0,53.946,54.104,53.8995,53.9181,105220.0
2022-03-01 10:30:00,57.96,58.05,57.9,57.91,180500.0,53.8809,53.9646,53.8251,53.8344,180500.0
2022-03-01 10:35:00,57.94,57.94,57.78,57.82,80100.0,53.8623,53.8623,53.7136,53.7508,80100.0
2022-03-01 10:40:00,57.79,57.82,57.52,57.52,89030.0,53.7229,53.7508,53.4719,53.4719,89030.0
2022-03-01 10:45:00,57.51,57.68,57.5,57.61,70990.0,53.4626,53.6206,53.4533,53.5555,70990.0
2022-03-01 10:50:00,57.62,57.66,57.57,57.66,37870.0,53.5648,53.602,53.5184,53.602,37870.0
2022-03-01 10:55:00,57.64,57.69,57.56,57.64,98470.0,53.5834,53.6299,53.5091,53.5834,98470.0
2022-03-01 11:00:00,57.6,57.8,57.6,57.73,93790.0,53.5463,53.7322,53.5463,53.6671,93790.0
2022-03-01 11:05:00,57.71,57.79,57.63,57.7,162670.0,53.6485,53.7229,53.5741,53.6392,162670.0
2022-03-01 11:10:00,57.72,57.8,57.63,57.78,84220.0,53.6578,53.7322,53.5741,53.7136,84220.0
2022-03-01 11:15:00,57.83,57.83,57.76,57.79,22940.0,53.7601,53.7601,53.695,53.7229,22940.0
2022-03-01 11:20:00,57.73,57.92,57.73,57.89,34610.0,53.6671,53.8437,53.6671,53.8158,34610.0
2022-03-01 11:25:00,57.81,57.82,57.64,57.66,44500.0,53.7415,53.7508,53.5834,53.602,44500.0
2022-03-01 11:30:00,57.65,57.65,57.33,57.36,158590.0,53.5927,53.5927,53.2953,53.3231,158590.0
2022-03-01 11:35:00,57.39,57.43,57.34,57.38,190540.0,53.351,53.3882,53.3045,53.3417,190540.0
2022-03-01 11:40:00,57.33,57.41,57.23,57.32,49730.0,53.2953,53.3696,53.2023,53.286,49730.0
2022-03-01 11:45:00,57.32,57.32,57.13,57.19,61490.0,53.286,53.286,53.1093,53.1651,61490.0
2022-03-01 11:50:00,57.2,57.2,57.06,57.1,184690.0,53.1744,53.1744,53.0443,53.0814,184690.0
2022-03-01 11:55:00,57.07,57.18,56.9,57.09,327620.0,53.0536,53.1558,52.8955,53.0721,327620.0
2022-03-01 12:00:00,57.05,57.2,57.05,57.1,37480.0,53.035,53.1744,53.035,53.0814,37480.0
2022-03-01 12:05:00,57.11,57.13,56.9,56.94,39900.0,53.0907,53.1093,52.8955,52.9327,39900.0
2022-03-01 12:10:00,56.9,56.94,56.8,56.9,144420.0,52.8955,52.9327,52.8026,52.8955,144420.0
2022-03-01 12:15:00,56.92,57.12,56.88,57.09,88490.0,52.9141,53.1,52.8769,53.0721,88490.0
2022-03-01 12:20:00,57.1,57.11,57.02,57.07,62000.0,53.0814,53.0907,53.0071,53.0536,62000.0
2022-03-01 12:25:00,57.08,57.15,57.0,57.09,49850.0,53.0628,53.1279,52.9885,53.0721,49850.0
2022-03-01 12:30:00,57.08,57.15,57.02,57.08,41940.0,53.0628,53.1279,53.0071,53.0628,41940.0
2022-03-01 12:35:00,57.04,57.04,56.93,56.96,39790.0,53.0257,53.0257,52.9234,52.9513,39790.0
2022-03-01 12:40:00,56.96,57.06,56.94,57.04,30690.0,52.9513,53.0443,52.9327,53.0257,30690.0
2022-03-01 12:45:00,57.06,57.19,56.99,57.15,28610.0,53.0443,53.1651,52.9792,53.1279,28610.0
2022-03-01 12:50:00,57.19,57.19,57.04,57.08,60800.0,53.1651,53.1651,53.0257,53.0628,60800.0
2022-03-01 12:55:00,57.06,57.21,57.01,57.21,131210.0,53.0443,53.1837,52.9978,53.1837,131210.0
2022-03-01 13:00:00,57.19,57.26,57.08,57.14,96050.0,53.1651,53.2302,53.0628,53.1186,96050.0
2022-03-01 13:05:00,57.12,57.12,56.9,56.91,75380.0,53.1,53.1,52.8955,52.9048,75380.0
2022-03-01 13:10:00,56.91,56.94,56.82,56.85,37960.0,52.9048,52.9327,52.8211,52.849,37960.0
2022-03-01 13:15:00,56.81,56.84,56.73,56.78,51580.0,52.8118,52.8397,52.7375,52.784,51580.0
2022-03-01 13:20:00,56.78,56.84,56.72,56.73,56990.0,52.784,52.8397,52.7282,52.7375,56990.0
2022-03-01 13:25:00,56.73,56.73,56.53,56.53,95330.0,52.7375,52.7375,52.5516,52.5516,95330.0
2022-03-01 13:30:00,56.59,56.71,56.57,56.64,59330.0,52.6073,52.7189,52.5887,52.6538,59330.0
2022-03-01 13:35:00,56.63,56.77,56.59,56.75,90390.0,52.6445,52.7747,52.6073,52.7561,90390.0
2022-03-01 13:40:00,56.76,56.76,56.65,56.71,67730.0,52.7654,52.7654,52.6631,52.7189,67730.0
2022-03-01 13:45:00,56.69,56.8,56.59,56.64,93010.0,52.7003,52.8026,52.6073,52.6538,93010.0
2022-03-01 13:50:00,56.64,56.73,56.56,56.71,182470.0,52.6538,52.7375,52.5794,52.7189,182470.0
2022-03-01 13:55:00,56.68,56.85,56.68,56.82,56500.0,52.691,52.849,52.691,52.8211,56500.0
2022-03-01 14:00:00,56.8,56.81,56.7,56.81,40300.0,52.8026,52.8118,52.7096,52.8118,40300.0
2022-03-01 14:05:00,56.84,56.86,56.73,56.73,37250.0,52.8397,52.8583,52.7375,52.7375,37250.0
2022-03-01 14:10:00,56.72,56.76,56.6,56.64,49230.0,52.7282,52.7654,52.6166,52.6538,49230.0
2022-03-01 14:15:00,56.64,56.74,56.55,56.72,67180.0,52.6538,52.7468,52.5701,52.7282,67180.0
2022-03-01 14:20:00,56.74,56.86,56.65,56.82,79830.0,52.7468,52.8583,52.6631,52.8211,79830.0
2022-03-01 14:25:00,56.82,56.89,56.81,56.86,135600.0,52.8211,52.8862,52.8118,52.8583,135600.0
2022-03-01 14:30:00,56.87,56.87,56.72,56.75,89660.0,52.8676,52.8676,52.7282,52.7561,89660.0
2022-03-01 14:35:00,56.77,56.92,56.76,56.87,85590.0,52.7747,52.9141,52.7654,52.8676,85590.0
2022-03-01 14:40:00,56.9,56.94,56.89,56.9,89700.0,52.8955,52.9327,52.8862,52.8955,89700.0
2022-03-01 14:45:00,56.89,56.98,56.83,56.83,275750.0,52.8862,52.9699,52.8304,52.8304,275750.0
2022-03-01 14:50:00,56.83,56.83,56.67,56.67,61110.0,52.8304,52.8304,52.6817,52.6817,61110.0
2022-03-01 14:55:00,56.65,56.67,56.58,56.66,61590.0,52.6631,52.6817,52.598,52.6724,61590.0
2022-03-01 15:00:00,56.64,56.99,56.63,56.99,60040.0,52.6538,52.9792,52.6445,52.9792,60040.0
2022-03-01 15:05:00,57.04,57.23,57.04,57.18,185840.0,53.0257,53.2023,53.0257,53.1558,185840.0
2022-03-01 15:10:00,57.2,57.2,56.99,57.07,83010.0,53.1744,53.1744,52.9792,53.0536,83010.0
2022-03-01 15:15:00,57.04,57.06,56.92,56.92,127690.0,53.0257,53.0443,52.9141,52.9141,127690.0
2022-03-01 15:20:00,56.96,56.96,56.86,56.94,115260.0,52.9513,52.9513,52.8583,52.9327,115260.0
2022-03-01 15:25:00,56.93,56.94,56.77,56.77,97770.0,52.9234,52.9327,52.7747,52.7747,97770.0
2022-03-01 15:30:00,56.73,56.84,56.7,56.83,114660.0,52.7375,52.8397,52.7096,52.8304,114660.0
2022-03-01 15:35:00,56.81,56.9,56.77,56.87,115140.0,52.8118,52.8955,52.7747,52.8676,115140.0
2022-03-01 15:40:00,56.85,56.95,56.72,56.72,161510.0,52.849,52.942,52.7282,52.7282,161510.0
2022-03-01 15:45:00,56.74,56.79,56.63,56.63,328090.0,52.7468,52.7933,52.6445,52.6445,328090.0
2022-03-01 15:50:00,56.62,56.88,56.58,56.85,526650.0,52.6352,52.8769,52.598,52.849,526650.0
2022-03-01 15:55:00,56.87,57.13,56.83,57.13,1241530.0,52.8676,53.1093,52.8304,53.1093,1241530.0
2022-03-02 09:30:00,57.45,57.66,57.36,57.41,282900.0,53.4068,53.602,53.3231,53.3696,282900.0
2022-03-02 09:35:00,57.42,57.7,57.37,57.61,128280.0,53.3789,53.6392,53.3324,53.5555,128280.0
2022-03-02 09:40:00,57.57,57.97,57.57,57.94,126730.0,53.5184,53.8902,53.5184,53.8623,126730.0
2022-03-02 09:45:00,57.91,58.12,57.88,58.06,104110.0,53.8344,54.0297,53.8065,53.9739,104110.0
2022-03-02 09:50:00,58.13,58.17,58.08,58.12,89460.0,54.039,54.0761,53.9925,54.0297,89460.0
2022-03-02 09:55:00,58.16,58.22,57.85,58.09,39350.0,54.0668,54.1226,53.7787,54.0018,39350.0
2022-03-02 10:00:00,58.17,58.22,58.11,58.19,71810.0,54.0761,54.1226,54.0204,54.0947,71810.0
2022-03-02 10:05:00,58.3,58.3,57.58,57.71,75180.0,54.197,54.197,53.5277,53.6485,75180.0
2022-03-02 10:10:00,57.75,57.8,57.62,57.72,56720.0,53.6857,53.7322,53.5648,53.6578,56720.0
2022-03-02 10:15:00,57.65,57.7,57.56,57.7,60990.0,53.5927,53.6392,53.5091,53.6392,60990.0
2022-03-02 10:20:00,57.71,57.85,57.71,57.74,31710.0,53.6485,53.7787,53.6485,53.6764,31710.0
2022-03-02 10:25:00,57.74,58.4,57.66,58.3,83580.0,53.6764,54.2899,53.602,54.197,83580.0
2022-03-02 10:30:00,58.29,58.45,57.95,58.03,58670.0,54.1877,54.3364,53.8716,53.946,58670.0
2022-03-02 10:35:00,57.96,58.29,57.96,58.29,40410.0,53.8809,54.1877,53.8809,54.1877,40410.0
2022-03-02 10:40:00,58.31,58.31,58.1,58.15,60720.0,54.2063,54.2063,54.0111,54.0575,60720.0
2022-03-02 10:45:00,58.14,58.14,57.94,58.14,68820.0,54.0482,54.0482,53.8623,54.0482,68820.0
2022-03-02 10:50:00,58.12,58.14,57.84,57.85,100850.0,54.0297,54.0482,53.7694,53.7787,100850.0
2022-03-02 10:55:00,57.85,58.06,57.84,58.01,66590.0,53.7787,53.9739,53.7694,53.9274,66590.0
2022-03-02 11:00:00,58.03,58.44,57.9,58.4,104430.0,53.946,54.3271,53.8251,54.2899,104430.0
2022-03-02 11:05:00,58.43,58.51,58.29,58.46,106640.0,54.3178,54.3922,54.1877,54.3457,106640.0
2022-03-02 11:10:00,58.49,58.57,58.45,58.57,59630.0,54.3736,54.448,54.3364,54.448,59630.0
2022-03-02 11:15:00,58.54,58.64,58.5,58.56,100350.0,54.4201,54.5131,54.3829,54.4387,100350.0
2022-03-02 11:20:00,58.61,58.61,58.51,58.6,52360.0,54.4852,54.4852,54.3922,54.4759,52360.0
2022-03-02 11:25:00,58.63,58.74,58.61,58.73,64950.0,54.5038,54.606,54.4852,54.5967,64950.0
2022-03-02 11:30:00,58.72,58.94,58.69,58.86,98130.0,54.5874,54.7919,54.5595,54.7176,98130.0
2022-03-02 11:35:00,58.83,58.9,58.74,58.83,45100.0,54.6897,54.7548,54.606,54.6897,45100.0
2022-03-02 11:40:00,58.81,58.88,58.66,58.67,118120.0,54.6711,54.7362,54.5317,54.5409,118120.0
2022-03-02 11:45:00,58.68,58.76,58.67,58.69,86500.0,54.5502,54.6246,54.5409,54.5595,86500.0
2022-03-02 11:50:00,58.71,58.77,58.67,58.7,43830.0,54.5781,54.6339,54.5409,54.5688,43830.0
2022-03-02 11:55:00,58.71,58.77,58.69,58.77,88490.0,54.5781,54.6339,54.5595,54.6339,88490.0
2022-03-02 12:00:00,58.74,58.86,58.74,58.82,190070.0,54.606,54.7176,54.606,54.6804,190070.0
2022-03-02 12:05:00,58.79,58.8,58.71,58.78,60630.0,54.6525,54.6618,54.5781,54.6432,60630.0
2022-03-02 12:10:00,58.8,58.85,58.75,58.78,233700.0,54.6618,54.7083,54.6153,54.6432,233700.0
2022-03-02 12:15:00,58.8,58.81,58.75,58.75,43690.0,54.6618,54.6711,54.6153,54.6153,43690.0
2022-03-02 12:20:00,58.75,58.75,58.67,58.68,36390.0,54.6153,54.6153,54.5409,54.5502,36390.0
2022-03-02 12:25:00,58.69,58.69,58.63,58.65,40920.0,54.5595,54.5595,54.5038,54.5224,40920.0
2022-03-02 12:30:00,58.68,58.8,58.65,58.73,73440.0,54.5502,54.6618,54.5224,54.5967,73440.0
2022-03-02 12:35:00,58.73,58.77,58.69,58.74,96130.0,54.5967,54.6339,54.5595,54.606,96130.0
2022-03-02 12:40:00,58.75,58.75,58.69,58.73,165700.0,54.6153,54.6153,54.5595,54.5967,165700.0
2022-03-02 12:45:00,58.75,58.75,58.68,58.71,39410.0,54.6153,54.6153,54.5502,54.5781,39410.0
2022-03-02 12:50:00,58.71,58.71,58.6,58.62,21000.0,54.5781,54.5781,54.4759,54.4945,21000.0
2022-03-02 12:55:00,58.7,58.73,58.68,58.68,58350.0,54.5688,54.5967,54.5502,54.5502,58350.0
2022-03-02 13:00:00,58.71,58.81,58.68,58.81,109120.0,54.5781,54.6711,54.5502,54.6711,109120.0
2022-03-02 13:05:00,58.82,58.88,58.77,58.83,221340.0,54.6804,54.7362,54.6339,54.6897,221340.0
2022-03-02 13:10:00,58.81,58.89,58.79,58.83,101090.0,54.6711,54.7455,54.6525,54.6897,101090.0
2022-03-02 13:15:00,58.82,58.85,58.79,58.8,81490.0,54.6804,54.7083,54.6525,54.6618,81490.0
2022-03-02 13:20:00,58.8,58.85,58.76,58.76,79180.0,54.6618,54.7083,54.6246,54.6246,79180.0
2022-03-02 13:25:00,58.75,58.84,58.71,58.82,119960.0,54.6153,54.699,54.5781,54.6804,119960.0
2022-03-02 13:30:00,58.85,58.96,58.83,58.85,126820.0,54.7083,54.8105,54.6897,54.7083,126820.0
2022-03-02 13:35:00,58.83,58.92,58.79,58.9,159030.0,54.6897,54.7734,54.6525,54.7548,159030.0
2022-03-02 13:40:00,58.92,58.92,58.79,58.84,103210.0,54.7734,54.7734,54.6525,54.699,103210.0
2022-03-02 13:45:00,58.85,58.85,58.73,58.73,43400.0,54.7083,54.7083,54.5967,54.5967,43400.0
2022-03-02 13:50:00,58.76,58.85,58.76,58.83,51880.0,54.6246,54.7083,54.6246,54.6897,51880.0
2022-03-02 13:55:00,58.81,58.85,58.8,58.8,42920.0,54.6711,54.7083,54.6618,54.6618,42920.0
2022-03-02 14:00:00,58.83,58.97,58.81,58.95,41470.0,54.6897,54.8198,54.6711,54.8012,41470.0
2022-03-02 14:05:00,58.98,59.01,58.94,58.99,57540.0,54.8291,54.857,54.7919,54.8384,57540.0
2022-03-02 14:10:00,58.98,59.05,58.95,58.95,89740.0,54.8291,54.8942,54.8012,54.8012,89740.0
2022-03-02 14:15:00,58.96,58.96,58.91,58.93,69980.0,54.8105,54.8105,54.7641,54.7826,69980.0
2022-03-02 14:20:00,58.94,58.98,58.85,58.85,47830.0,54.7919,54.8291,54.7083,54.7083,47830.0
2022-03-02 14:25:00,58.85,58.86,58.67,58.71,157580.0,54.7083,54.7176,54.5409,54.5781,157580.0
2022-03-02 14:30:00,58.71,58.71,58.61,58.66,142420.0,54.5781,54.5781,54.4852,54.5317,142420.0
2022-03-02 14:35:00,58.66,58.82,58.66,58.76,69100.0,54.5317,54.6804,54.5317,54.6246,69100.0
2022-03-02 14:40:00,58.82,58.82,58.78,58.8,61230.0,54.6804,54.6804,54.6432,54.6618,61230.0
2022-03-02 14:45:00,58.78,58.82,58.62,58.7,246890.0,54.6432,54.6804,54.4945,54.5688,246890.0
2022-03-02 14:50:00,58.7,58.74,58.62,58.63,133180.0,54.5688,54.606,54.4945,54.5038,133180.0
2022-03-02 14:55:00,58.64,58.68,58.63,58.65,41890.0,54.5131,54.5502,54.5038,54.5224,41890.0
2022-03-02 15:00:00,58.69,58.8,58.67,58.75,44200.0,54.5595,54.6618,54.5409,54.6153,44200.0
2022-03-02 15:05:00,58.74,58.79,58.71,58.74,32230.0,54.606,54.6525,54.5781,54.606,32230.0
2022-03-02 15:10:00,58.73,58.81,58.67,58.67,139430.0,54.5967,54.6711,54.5409,54.5409,139430.0
2022-03-02 15:15:00,58.7,58.7,58.61,58.67,101380.0,54.5688,54.5688,54.4852,54.5409,101380.0
2022-03-02 15:20:00,58.65,58.75,58.6,58.69,98410.0,54.5224,54.6153,54.4759,54.5595,98410.0
2022-03-02 15:25:00,58.71,58.82,58.66,58.76,81830.0,54.5781,54.6804,54.5317,54.6246,81830.0
2022-03-02 15:30:00,58.76,58.83,58.74,58.79,102710.0,54.6246,54.6897,54.606,54.6525,102710.0
2022-03-02 15:35:00,58.77,58.82,58.74,58.77,170800.0,54.6339,54.6804,54.606,54.6339,170800.0
2022-03-02 15:40:00,58.78,58.8,58.71,58.75,159230.0,54.6432,54.6618,54.5781,54.6153,159230.0
2022-03-02 15:45:00,58.75,58.77,58.7,58.74,349860.0,54.6153,54.6339,54.5688,54.606,349860.0
2022-03-02 15:50:00,58.74,58.82,58.7,58.73,332360.0,54.606,54.6804,54.5688,54.5967,332360.0
2022-03-02 15:55:00,58.73,58.73,58.53,58.53,816160.0,54.5967,54.5967,54.4108,54.4108,816160.0
2022-03-03 09:30:00,59.41,59.41,58.9,58.94,386610.0,55.2289,55.2289,54.7548,54.7919,386610.0
2022-03-03 09:35:00,58.95,58.95,58.74,58.88,194840.0,54.8012,54.8012,54.606,54.7362,194840.0
2022-03-03 09:40:00,58.88,58.95,58.57,58.64,88590.0,54.7362,54.8012,54.448,54.5131,88590.0
2022-03-03 09:45:00,58.63,58.68,58.37,58.43,133750.0,54.5038,54.5502,54.2621,54.3178,133750.0
2022-03-03 09:50:00,58.4,58.5,58.31,58.37,70750.0,54.2899,54.3829,54.2063,54.2621,70750.0
2022-03-03 09:55:00,58.4,58.5,58.34,58.48,319450.0,54.2899,54.3829,54.2342,54.3643,319450.0
2022-03-03 10:00:00,58.5,58.68,58.39,58.63,192030.0,54.3829,54.5502,54.2807,54.5038,192030.0
2022-03-03 10:05:00,58.5,58.5,58.2,58.34,53430.0,54.3829,54.3829,54.104,54.2342,53430.0
2022-03-03 10:10:00,58.33,58.46,58.08,58.27,106510.0,54.2249,54.3457,53.9925,54.1691,106510.0
2022-03-03 10:15:00,58.21,58.3,58.09,58.14,68500.0,54.1133,54.197,54.0018,54.0482,68500.0
2022-03-03 10:20:00,58.16,58.19,57.96,57.96,104690.0,54.0668,54.0947,53.8809,53.8809,104690.0
2022-03-03 10:25:00,57.94,58.06,57.83,58.01,118050.0,53.8623,53.9739,53.7601,53.9274,118050.0
2022-03-03 10:30:00,57.98,58.09,57.97,57.98,52910.0,53.8995,54.0018,53.8902,53.8995,52910.0
2022-03-03 10:35:00,57.98,58.06,57.74,57.82,192780.0,53.8995,53.9739,53.6764,53.7508,192780.0
2022-03-03 10:40:00,57.82,57.87,57.65,57.7,85790.0,53.7508,53.7972,53.5927,53.6392,85790.0
2022-03-03 10:45:00,57.65,57.73,57.65,57.7,62870.0,53.5927,53.6671,53.5927,53.6392,62870.0
2022-03-03 10:50:00,57.67,57.73,57.56,57.6,154470.0,53.6113,53.6671,53.5091,53.5463,154470.0
2022-03-03 10:55:00,57.59,57.59,57.43,57.43,262050.0,53.537,53.537,53.3882,53.3882,262050.0
2022-03-03 11:00:00,57.45,57.63,57.45,57.59,129580.0,53.4068,53.5741,53.4068,53.537,129580.0
2022-03-03 11:05:00,57.61,57.76,57.5,57.75,79710.0,53.5555,53.695,53.4533,53.6857,79710.0
2022-03-03 11:10:00,57.71,57.8,57.7,57.72,44550.0,53.6485,53.7322,53.6392,53.6578,44550.0
2022-03-03 11:15:00,57.68,57.78,57.61,57.78,19700.0,53.6206,53.7136,53.5555,53.7136,19700.0
2022-03-03 11:20:00,57.8,57.92,57.79,57.92,103690.0,53.7322,53.8437,53.7229,53.8437,103690.0
2022-03-03 11:25:00,57.9,57.96,57.82,57.86,166750.0,53.8251,53.8809,53.7508,53.788,166750.0
2022-03-03 11:30:00,57.85,57.97,57.85,57.92,47760.0,53.7787,53.8902,53.7787,53.8437,47760.0
2022-03-03 11:35:00,57.95,57.97,57.82,57.95,37590.0,53.8716,53.8902,53.7508,53.8716,37590.0
2022-03-03 11:40:00,57.96,58.14,57.92,58.11,207650.0,53.8809,54.0482,53.8437,54.0204,207650.0
2022-03-03 11:45:00,58.1,58.1,57.88,57.95,51690.0,54.0111,54.0111,53.8065,53.8716,51690.0
2022-03-03 11:50:00,57.9,58.09,57.88,58.02,35890.0,53.8251,54.0018,53.8065,53.9367,35890.0
2022-03-03 11:55:00,57.98,58.22,57.9,58.16,83870.0,53.8995,54.1226,53.8251,54.0668,83870.0
2022-03-03 12:00:00,58.1,58.15,57.94,58.1,33600.0,54.0111,54.0575,53.8623,54.0111,33600.0
2022-03-03 12:05:00,58.11,58.15,57.94,58.15,52350.0,54.0204,54.0575,53.8623,54.0575,52350.0
2022-03-03 12:10:00,58.12,58.2,58.1,58.14,25700.0,54.0297,54.104,54.0111,54.0482,25700.0
2022-03-03 12:15:00,58.13,58.19,58.07,58.19,45550.0,54.039,54.0947,53.9832,54.0947,45550.0
2022-03-03 12:20:00,58.14,58.14,57.99,58.02,140970.0,54.0482,54.0482,53.9088,53.9367,140970.0
2022-03-03 12:25:00,58.04,58.06,57.7,57.78,507740.0,53.9553,53.9739,53.6392,53.7136,507740.0
2022-03-03 12:30:00,57.78,58.28,57.63,58.22,178810.0,53.7136,54.1784,53.5741,54.1226,178810.0
2022-03-03 12:35:00,58.2,58.3,58.06,58.1,131160.0,54.104,54.197,53.9739,54.0111,131160.0
2022-03-03 12:40:00,58.1,58.13,57.98,58.1,73460.0,54.0111,54.039,53.8995,54.0111,73460.0
2022-03-03 12:45:00,58.1,58.12,57.95,58.07,84850.0,54.0111,54.0297,53.8716,53.9832,84850.0
2022-03-03 12:50:00,58.09,58.12,58.0,58.02,43000.0,54.0018,54.0297,53.9181,53.9367,43000.0
2022-03-03 12:55:00,58.09,58.28,58.08,58.25,25970.0,54.0018,54.1784,53.9925,54.1505,25970.0
2022-03-03 13:00:00,58.21,58.31,58.15,58.21,64110.0,54.1133,54.2063,54.0575,54.1133,64110.0
2022-03-03 13:05:00,58.21,58.33,58.18,58.21,123300.0,54.1133,54.2249,54.0854,54.1133,123300.0
2022-03-03 13:10:00,58.19,58.32,58.16,58.24,102610.0,54.0947,54.2156,54.0668,54.1412,102610.0
2022-03-03 13:15:00,58.3,58.45,58.27,58.36,170140.0,54.197,54.3364,54.1691,54.2528,170140.0
2022-03-03 13:20:00,58.37,58.4,58.31,58.35,41920.0,54.2621,54.2899,54.2063,54.2435,41920.0
2022-03-03 13:25:00,58.36,58.38,58.31,58.36,49860.0,54.2528,54.2714,54.2063,54.2528,49860.0
2022-03-03 13:30:00,58.37,58.37,58.13,58.13,25820.0,54.2621,54.2621,54.039,54.039,25820.0
2022-03-03 13:35:00,58.2,58.26,58.16,58.16,60080.0,54.104,54.1598,54.0668,54.0668,60080.0
2022-03-03 13:40:00,58.17,58.19,58.04,58.04,253960.0,54.0761,54.0947,53.9553,53.9553,253960.0
2022-03-03 13:45:00,58.06,58.15,58.03,58.11,212690.0,53.9739,54.0575,53.946,54.0204,212690.0
2022-03-03 13:50:00,58.12,58.25,58.09,58.11,115010.0,54.0297,54.1505,54.0018,54.0204,115010.0
2022-03-03 13:55:00,58.13,58.2,58.12,58.15,45460.0,54.039,54.104,54.0297,54.0575,45460.0
2022-03-03 14:00:00,58.17,58.27,58.13,58.14,81530.0,54.0761,54.1691,54.039,54.0482,81530.0
2022-03-03 14:05:00,58.1,58.18,58.08,58.12,57860.0,54.0111,54.0854,53.9925,54.0297,57860.0
2022-03-03 14:10:00,58.13,58.35,58.03,58.35,64600.0,54.039,54.2435,53.946,54.2435,64600.0
2022-03-03 14:15:00,58.29,58.38,58.26,58.38,98170.0,54.1877,54.2714,54.1598,54.2714,98170.0
2022-03-03 14:20:00,58.36,58.37,58.27,58.29,312970.0,54.2528,54.2621,54.1691,54.1877,312970.0
2022-03-03 14:25:00,58.27,58.28,58.21,58.24,24070.0,54.1691,54.1784,54.1133,54.1412,24070.0
2022-03-03 14:30:00,58.28,58.32,58.25,58.25,59530.0,54.1784,54.2156,54.1505,54.1505,59530.0
2022-03-03 14:35:00,58.25,58.29,58.17,58.2,61040.0,54.1505,54.1877,54.0761,54.104,61040.0
2022-03-03 14:40:00,58.18,58.27,58.09,58.1,71280.0,54.0854,54.1691,54.0018,54.0111,71280.0
2022-03-03 14:45:00,58.11,58.14,57.99,57.99,81070.0,54.0204,54.0482,53.9088,53.9088,81070.0
2022-03-03 14:50:00,58.03,58.03,57.93,58.0,119970.0,53.946,53.946,53.853,53.9181,119970.0
2022-03-03 14:55:00,58.03,58.1,57.99,58.02,85010.0,53.946,54.0111,53.9088,53.9367,85010.0
2022-03-03 15:00:00,58.01,58.03,57.93,57.94,173400.0,53.9274,53.946,53.853,53.8623,173400.0
2022-03-03 15:05:00,57.92,58.01,57.91,57.93,117340.0,53.8437,53.9274,53.8344,53.853,117340.0
2022-03-03 15:10:00,57.91,57.95,57.75,57.83,81990.0,53.8344,53.8716,53.6857,53.7601,81990.0
2022-03-03 15:15:00,57.78,57.86,57.69,57.82,117420.0,53.7136,53.788,53.6299,53.7508,117420.0
2022-03-03 15:20:00,57.8,57.81,57.69,57.74,120510.0,53.7322,53.7415,53.6299,53.6764,120510.0
2022-03-03 15:25:00,57.75,57.9,57.73,57.9,126010.0,53.6857,53.8251,53.6671,53.8251,126010.0
2022-03-03 15:30:00,57.89,57.89,57.71,57.76,206880.0,53.8158,53.8158,53.6485,53.695,206880.0
2022-03-03 15:35:00,57.74,57.83,57.73,57.81,217440.0,53.6764,53.7601,53.6671,53.7415,217440.0
2022-03-03 15:40:00,57.79,57.8,57.63,57.64,262370.0,53.7229,53.7322,53.5741,53.5834,262370.0
2022-03-03 15:45:00,57.64,57.67,57.53,57.67,397550.0,53.5834,53.6113,53.4812,53.6113,397550.0
2022-03-03 15:50:00,57.62,57.95,57.55,57.93,519330.0,53.5648,53.8716,53.4998,53.853,519330.0
2022-03-03 15:55:00,57.9,57.96,57.8,57.87,970930.0,53.8251,53.8809,53.7322,53.7972,970930.0
2022-03-04 09:30:00,59.28,59.48,58.43,58.64,1872980.0,55.108,55.2939,54.3178,54.5131,1872980.0
2022-03-04 09:35:00,58.64,59.2,58.5,59.03,836520.0,54.5131,55.0336,54.3829,54.8756,836520.0
2022-03-04 09:40:00,59.05,59.25,58.75,58.87,610340.0,54.8942,55.0801,54.6153,54.7269,610340.0
2022-03-04 09:45:00,58.93,58.93,58.46,58.46,461230.0,54.7826,54.7826,54.3457,54.3457,461230.0
2022-03-04 09:50:00,58.44,58.89,58.4,58.77,407970.0,54.3271,54.7455,54.2899,54.6339,407970.0
2022-03-04 09:55:00,58.8,59.28,58.72,59.28,355510.0,54.6618,55.108,54.5874,55.108,355510.0
2022-03-04 10:00:00,59.24,59.89,59.21,59.76,754280.0,55.0708,55.6751,55.0429,55.5542,754280.0
2022-03-04 10:05:00,59.78,59.78,59.46,59.53,379340.0,55.5728,55.5728,55.2753,55.3404,379340.0
2022-03-04 10:10:00,59.56,59.58,59.2,59.43,215330.0,55.3683,55.3869,55.0336,55.2475,215330.0
2022-03-04 10:15:00,59.46,59.5,59.25,59.37,277230.0,55.2753,55.3125,55.0801,55.1917,277230.0
2022-03-04 10:20:00,59.35,59.44,59.22,59.39,318080.0,55.1731,55.2568,55.0522,55.2103,318080.0
2022-03-04 10:25:00,59.42,59.69,59.42,59.65,218900.0,55.2382,55.4892,55.2382,55.452,218900.0
2022-03-04 10:30:00,59.64,59.87,59.6,59.7,419910.0,55.4427,55.6565,55.4055,55.4985,419910.0
2022-03-04 10:35:00,59.68,59.98,59.68,59.82,346460.0,55.4799,55.7588,55.4799,55.61,346460.0
2022-03-04 10:40:00,59.8,60.1,59.78,59.92,388940.0,55.5914,55.8703,55.5728,55.703,388940.0
2022-03-04 10:45:00,59.92,59.92,59.72,59.79,336800.0,55.703,55.703,55.5171,55.5821,336800.0
2022-03-04 10:50:00,59.77,60.05,59.77,59.99,311890.0,55.5635,55.8238,55.5635,55.768,311890.0
2022-03-04 10:55:00,60.0,60.35,59.86,59.86,662490.0,55.7773,56.1027,55.6472,55.6472,662490.0
2022-03-04 11:00:00,59.86,59.92,59.63,59.69,296150.0,55.6472,55.703,55.4334,55.4892,296150.0
2022-03-04 11:05:00,59.69,59.85,59.69,59.85,173000.0,55.4892,55.6379,55.4892,55.6379,173000.0
2022-03-04 11:10:00,59.84,59.84,59.61,59.73,266250.0,55.6286,55.6286,55.4148,55.5263,266250.0
2022-03-04 11:15:00,59.75,59.98,59.72,59.92,267430.0,55.5449,55.7588,55.5171,55.703,267430.0
2022-03-04 11:20:00,59.94,59.99,59.88,59.94,113220.0,55.7216,55.768,55.6658,55.7216,113220.0
2022-03-04 11:25:00,59.94,60.06,59.91,59.95,225440.0,55.7216,55.8331,55.6937,55.7309,225440.0
2022-03-04 11:30:00,59.95,60.03,59.84,59.85,194100.0,55.7309,55.8052,55.6286,55.6379,194100.0
2022-03-04 11:35:00,59.87,60.12,59.76,60.12,283790.0,55.6565,55.8889,55.5542,55.8889,283790.0
2022-03-04 11:40:00,60.08,60.35,60.02,60.35,298060.0,55.8517,56.1027,55.7959,56.1027,298060.0
2022-03-04 11:45:00,60.3,60.54,60.27,60.53,340160.0,56.0562,56.2793,56.0283,56.27,340160.0
2022-03-04 11:50:00,60.54,60.57,60.32,60.32,182170.0,56.2793,56.3072,56.0748,56.0748,182170.0
2022-03-04 11:55:00,60.32,60.41,60.18,60.19,283880.0,56.0748,56.1585,55.9447,55.954,283880.0
2022-03-04 12:00:00,60.21,60.28,59.97,60.05,192840.0,55.9726,56.0376,55.7495,55.8238,192840.0
2022-03-04 12:05:00,60.05,60.12,59.87,60.07,165090.0,55.8238,55.8889,55.6565,55.8424,165090.0
2022-03-04 12:10:00,60.05,60.4,60.05,60.27,390220.0,55.8238,56.1492,55.8238,56.0283,390220.0
2022-03-04 12:15:00,60.28,60.49,60.24,60.41,301070.0,56.0376,56.2329,56.0005,56.1585,301070.0
2022-03-04 12:20:00,60.41,60.44,60.17,60.17,158040.0,56.1585,56.1864,55.9354,55.9354,158040.0
2022-03-04 12:25:00,60.17,60.28,60.08,60.26,68730.0,55.9354,56.0376,55.8517,56.019,68730.0
2022-03-04 12:30:00,60.2,60.3,60.15,60.21,117150.0,55.9633,56.0562,55.9168,55.9726,117150.0
2022-03-04 12:35:00,60.2,60.28,60.04,60.07,91880.0,55.9633,56.0376,55.8145,55.8424,91880.0
2022-03-04 12:40:00,60.13,60.13,59.96,60.01,80010.0,55.8982,55.8982,55.7402,55.7866,80010.0
2022-03-04 12:45:00,60.02,60.16,60.01,60.09,114760.0,55.7959,55.9261,55.7866,55.861,114760.0
2022-03-04 12:50:00,60.09,60.12,59.93,60.04,142390.0,55.861,55.8889,55.7123,55.8145,142390.0
2022-03-04 12:55:00,60.04,60.07,59.94,59.97,170920.0,55.8145,55.8424,55.7216,55.7495,170920.0
2022-03-04 13:00:00,59.99,60.45,59.99,60.42,230130.0,55.768,56.1957,55.768,56.1678,230130.0
2022-03-04 13:05:00,60.4,60.55,60.34,60.54,253470.0,56.1492,56.2886,56.0934,56.2793,253470.0
2022-03-04 13:10:00,60.55,60.59,60.35,60.44,300470.0,56.2886,56.3258,56.1027,56.1864,300470.0
2022-03-04 13:15:00,60.42,60.5,60.2,60.28,120570.0,56.1678,56.2422,55.9633,56.0376,120570.0
2022-03-04 13:20:00,60.27,60.48,60.26,60.34,183300.0,56.0283,56.2236,56.019,56.0934,183300.0
2022-03-04 13:25:00,60.36,60.45,60.28,60.28,143960.0,56.112,56.1957,56.0376,56.0376,143960.0
2022-03-04 13:30:00,60.3,60.44,60.3,60.37,89790.0,56.0562,56.1864,56.0562,56.1213,89790.0
2022-03-04 13:35:00,60.39,60.42,60.31,60.4,93770.0,56.1399,56.1678,56.0655,56.1492,93770.0
2022-03-04 13:40:00,60.38,60.39,60.05,60.05,96390.0,56.1306,56.1399,55.8238,55.8238,96390.0
2022-03-04 13:45:00,60.05,60.15,60.02,60.07,80290.0,55.8238,55.9168,55.7959,55.8424,80290.0
2022-03-04 13:50:00,60.11,60.14,60.03,60.05,88820.0,55.8796,55.9075,55.8052,55.8238,88820.0
2022-03-04 13:55:00,60.08,60.08,59.77,59.77,192580.0,55.8517,55.8517,55.5635,55.5635,192580.0
2022-03-04 14:00:00,59.79,59.96,59.67,59.78,111810.0,55.5821,55.7402,55.4706,55.5728,111810.0
2022-03-04 14:05:00,59.82,59.82,59.62,59.73,102450.0,55.61,55.61,55.4241,55.5263,102450.0
2022-03-04 14:10:00,59.68,59.68,59.52,59.57,70380.0,55.4799,55.4799,55.3311,55.3776,70380.0
2022-03-04 14:15:00,59.59,59.6,59.39,59.4,108690.0,55.3962,55.4055,55.2103,55.2196,108690.0
2022-03-04 14:20:00,59.42,59.69,59.38,59.62,171540.0,55.2382,55.4892,55.201,55.4241,171540.0
2022-03-04 14:25:00,59.59,59.78,59.56,59.59,116080.0,55.3962,55.5728,55.3683,55.3962,116080.0
2022-03-04 14:30:00,59.6,59.71,59.52,59.62,175380.0,55.4055,55.5078,55.3311,55.4241,175380.0
2022-03-04 14:35:00,59.68,59.68,59.53,59.59,342660.0,55.4799,55.4799,55.3404,55.3962,342660.0
2022-03-04 14:40:00,59.58,59.58,59.36,59.39,214940.0,55.3869,55.3869,55.1824,55.2103,214940.0
2022-03-04 14:45:00,59.37,59.48,59.35,59.46,91200.0,55.1917,55.2939,55.1731,55.2753,91200.0
2022-03-04 14:50:00,59.43,59.56,59.41,59.47,117660.0,55.2475,55.3683,55.2289,55.2846,117660.0
2022-03-04 14:55:00,59.47,59.5,59.27,59.27,131790.0,55.2846,55.3125,55.0987,55.0987,131790.0
2022-03-04 15:00:00,59.25,59.6,59.25,59.57,103320.0,55.0801,55.4055,55.0801,55.3776,103320.0
2022-03-04 15:05:00,59.58,59.87,59.53,59.57,179450.0,55.3869,55.6565,55.3404,55.3776,179450.0
2022-03-04 15:10:00,59.58,59.59,59.37,59.37,121790.0,55.3869,55.3962,55.1917,55.1917,121790.0
2022-03-04 15:15:00,59.38,59.54,59.35,59.35,125420.0,55.201,55.3497,55.1731,55.1731,125420.0
2022-03-04 15:20:00,59.36,59.47,59.29,59.44,154970.0,55.1824,55.2846,55.1173,55.2568,154970.0
2022-03-04 15:25:00,59.41,59.64,59.41,59.53,158800.0,55.2289,55.4427,55.2289,55.3404,158800.0
2022-03-04 15:30:00,59.53,59.57,59.45,59.47,160060.0,55.3404,55.3776,55.2661,55.2846,160060.0
2022-03-04 15:35:00,59.46,59.56,59.29,59.34,286850.0,55.2753,55.3683,55.1173,55.1638,286850.0
2022-03-04 15:40:00,59.35,59.49,59.25,59.39,248790.0,55.1731,55.3032,55.0801,55.2103,248790.0
2022-03-04 15:45:00,59.39,59.47,59.32,59.34,344640.0,55.2103,55.2846,55.1452,55.1638,344640.0
2022-03-04 15:50:00,59.37,59.58,59.28,59.57,547900.0,55.1917,55.3869,55.108,55.3776,547900.0
2022-03-04 15:55:00,59.55,59.67,59.53,59.6,1547610.0,55.359,55.4706,55.3404,55.4055,1547610.0
2022-03-07 09:30:00,59.77,59.82,59.4,59.55,569390.0,55.5635,55.61,55.2196,55.359,569390.0
2022-03-07 09:35:00,59.48,59.88,59.41,59.77,445050.0,55.2939,55.6658,55.2289,55.5635,445050.0
2022-03-07 09:40:00,59.75,59.87,59.42,59.54,153650.0,55.5449,55.6565,55.2382,55.3497,153650.0
2022-03-07 09:45:00,59.54,59.67,59.32,59.46,378850.0,55.3497,55.4706,55.1452,55.2753,378850.0
2022-03-07 09:50:00,59.5,59.7,59.38,59.68,145330.0,55.3125,55.4985,55.201,55.4799,145330.0
2022-03-07 09:55:00,59.73,59.76,59.2,59.24,199030.0,55.5263,55.5542,55.0336,55.0708,199030.0
2022-03-07 10:00:00,59.24,59.46,59.21,59.46,238070.0,55.0708,55.2753,55.0429,55.2753,238070.0
2022-03-07 10:05:00,59.46,59.76,59.33,59.7,268500.0,55.2753,55.5542,55.1545,55.4985,268500.0
2022-03-07 10:10:00,59.66,59.75,59.09,59.2,323760.0,55.4613,55.5449,54.9314,55.0336,323760.0
2022-03-07 10:15:00,59.19,59.29,59.1,59.19,215380.0,55.0244,55.1173,54.9407,55.0244,215380.0
2022-03-07 10:20:00,59.19,59.4,59.15,59.26,83950.0,55.0244,55.2196,54.9872,55.0894,83950.0
2022-03-07 10:25:00,59.15,59.25,59.09,59.09,67340.0,54.9872,55.0801,54.9314,54.9314,67340.0
2022-03-07 10:30:00,59.09,59.31,59.02,59.02,64450.0,54.9314,55.1359,54.8663,54.8663,64450.0
2022-03-07 10:35:00,59.02,59.14,58.97,59.06,73520.0,54.8663,54.9779,54.8198,54.9035,73520.0
2022-03-07 10:40:00,59.08,59.14,58.84,58.9,89920.0,54.9221,54.9779,54.699,54.7548,89920.0
2022-03-07 10:45:00,58.89,58.95,58.81,58.88,103050.0,54.7455,54.8012,54.6711,54.7362,103050.0
2022-03-07 10:50:00,58.89,59.04,58.76,58.76,112300.0,54.7455,54.8849,54.6246,54.6246,112300.0
2022-03-07 10:55:00,58.8,58.9,58.73,58.76,353980.0,54.6618,54.7548,54.5967,54.6246,353980.0
2022-03-07 11:00:00,58.76,58.76,58.59,58.73,112190.0,54.6246,54.6246,54.4666,54.5967,112190.0
2022-03-07 11:05:00,58.71,58.82,58.67,58.76,98320.0,54.5781,54.6804,54.5409,54.6246,98320.0
2022-03-07 11:10:00,58.76,58.8,58.59,58.63,81700.0,54.6246,54.6618,54.4666,54.5038,81700.0
2022-03-07 11:15:00,58.63,58.82,58.63,58.77,85510.0,54.5038,54.6804,54.5038,54.6339,85510.0
2022-03-07 11:20:00,58.8,58.83,58.66,58.76,89230.0,54.6618,54.6897,54.5317,54.6246,89230.0
2022-03-07 11:25:00,58.76,58.79,58.61,58.61,43300.0,54.6246,54.6525,54.4852,54.4852,43300.0
2022-03-07 11:30:00,58.63,58.65,58.35,58.35,81000.0,54.5038,54.5224,54.2435,54.2435,81000.0
2022-03-07 11:35:00,58.38,58.4,58.28,58.29,77080.0,54.2714,54.2899,54.1784,54.1877,77080.0
2022-03-07 11:40:00,58.29,58.44,58.24,58.24,102010.0,54.1877,54.3271,54.1412,54.1412,102010.0
2022-03-07 11:45:00,58.29,58.56,58.26,58.47,84850.0,54.1877,54.4387,54.1598,54.355,84850.0
2022-03-07 11:50:00,58.44,58.52,58.39,58.41,117630.0,54.3271,54.4015,54.2807,54.2992,117630.0
2022-03-07 11:55:00,58.38,58.41,58.24,58.26,89710.0,54.2714,54.2992,54.1412,54.1598,89710.0
2022-03-07 12:00:00,58.24,58.28,58.11,58.17,156410.0,54.1412,54.1784,54.0204,54.0761,156410.0
2022-03-07 12:05:00,58.17,58.34,58.17,58.34,91230.0,54.0761,54.2342,54.0761,54.2342,91230.0
2022-03-07 12:10:00,58.34,58.45,58.3,58.39,90900.0,54.2342,54.3364,54.197,54.2807,90900.0
2022-03-07 12:15:00,58.38,58.49,58.2,58.26,35730.0,54.2714,54.3736,54.104,54.1598,35730.0
2022-03-07 12:20:00,58.27,58.29,58.1,58.1,46420.0,54.1691,54.1877,54.0111,54.0111,46420.0
2022-03-07 12:25:00,58.08,58.2,58.05,58.17,47150.0,53.9925,54.104,53.9646,54.0761,47150.0
2022-03-07 12:30:00,58.16,58.16,58.09,58.1,63060.0,54.0668,54.0668,54.0018,54.0111,63060.0
2022-03-07 12:35:00,58.1,58.22,58.04,58.1,67970.0,54.0111,54.1226,53.9553,54.0111,67970.0
2022-03-07 12:40:00,58.12,58.22,58.11,58.13,29720.0,54.0297,54.1226,54.0204,54.039,29720.0
2022-03-07 12:45:00,58.13,58.21,58.09,58.21,46030.0,54.039,54.1133,54.0018,54.1133,46030.0
2022-03-07 12:50:00,58.15,58.31,58.05,58.05,51270.0,54.0575,54.2063,53.9646,53.9646,51270.0
2022-03-07 12:55:00,58.08,58.08,57.91,57.95,95950.0,53.9925,53.9925,53.8344,53.8716,95950.0
2022-03-07 13:00:00,57.94,58.21,57.93,58.1,35580.0,53.8623,54.1133,53.853,54.0111,35580.0
2022-03-07 13:05:00,58.14,58.16,58.0,58.0,65350.0,54.0482,54.0668,53.9181,53.9181,65350.0
2022-03-07 13:10:00,57.99,57.99,57.68,57.7,130360.0,53.9088,53.9088,53.6206,53.6392,130360.0
2022-03-07 13:15:00,57.71,57.72,57.59,57.6,86730.0,53.6485,53.6578,53.537,53.5463,86730.0
2022-03-07 13:20:00,57.62,57.74,57.62,57.7,61850.0,53.5648,53.6764,53.5648,53.6392,61850.0
2022-03-07 13:25:00,57.72,57.8,57.69,57.73,69170.0,53.6578,53.7322,53.6299,53.6671,69170.0
2022-03-07 13:30:00,57.74,57.81,57.6,57.6,89200.0,53.6764,53.7415,53.5463,53.5463,89200.0
2022-03-07 13:35:00,57.62,57.85,57.62,57.78,59090.0,53.5648,53.7787,53.5648,53.7136,59090.0
2022-03-07 13:40:00,57.78,57.9,57.78,57.8,93900.0,53.7136,53.8251,53.7136,53.7322,93900.0
2022-03-07 13:45:00,57.81,57.95,57.79,57.87,79020.0,53.7415,53.8716,53.7229,53.7972,79020.0
2022-03-07 13:50:00,57.9,58.04,57.9,57.96,79730.0,53.8251,53.9553,53.8251,53.8809,79730.0
2022-03-07 13:55:00,57.95,57.95,57.8,57.83,58520.0,53.8716,53.8716,53.7322,53.7601,58520.0
2022-03-07 14:00:00,57.82,57.86,57.68,57.7,102720.0,53.7508,53.788,53.6206,53.6392,102720.0
2022-03-07 14:05:00,57.7,57.7,57.53,57.58,84390.0,53.6392,53.6392,53.4812,53.5277,84390.0
2022-03-07 14:10:00,57.6,57.79,57.6,57.75,60870.0,53.5463,53.7229,53.5463,53.6857,60870.0
2022-03-07 14:15:00,57.75,57.95,57.75,57.95,78640.0,53.6857,53.8716,53.6857,53.8716,78640.0
2022-03-07 14:20:00,57.94,57.94,57.71,57.74,64430.0,53.8623,53.8623,53.6485,53.6764,64430.0
2022-03-07 14:25:00,57.77,57.85,57.71,57.78,54180.0,53.7043,53.7787,53.6485,53.7136,54180.0
2022-03-07 14:30:00,57.81,57.81,57.64,57.65,45350.0,53.7415,53.7415,53.5834,53.5927,45350.0
2022-03-07 14:35:00,57.65,57.71,57.63,57.68,64210.0,53.5927,53.6485,53.5741,53.6206,64210.0
2022-03-07 14:40:00,57.7,57.7,57.48,57.5,72340.0,53.6392,53.6392,53.4347,53.4533,72340.0
2022-03-07 14:45:00,57.49,57.57,57.48,57.53,70990.0,53.444,53.5184,53.4347,53.4812,70990.0
2022-03-07 14:50:00,57.55,57.55,57.45,57.47,52650.0,53.4998,53.4998,53.4068,53.4254,52650.0
2022-03-07 14:55:00,57.48,57.63,57.47,57.54,51150.0,53.4347,53.5741,53.4254,53.4905,51150.0
2022-03-07 15:00:00,57.56,57.61,57.5,57.5,121720.0,53.5091,53.5555,53.4533,53.4533,121720.0
2022-03-07 15:05:00,57.48,57.49,57.34,57.37,122300.0,53.4347,53.444,53.3045,53.3324,122300.0
2022-03-07 15:10:00,57.39,57.46,57.3,57.42,109550.0,53.351,53.4161,53.2674,53.3789,109550.0
2022-03-07 15:15:00,57.39,57.5,57.36,57.48,80440.0,53.351,53.4533,53.3231,53.4347,80440.0
2022-03-07 15:20:00,57.48,57.6,57.44,57.53,107610.0,53.4347,53.5463,53.3975,53.4812,107610.0
2022-03-07 15:25:00,57.51,57.66,57.51,57.62,129210.0,53.4626,53.602,53.4626,53.5648,129210.0
2022-03-07 15:30:00,57.58,57.58,57.37,57.49,111340.0,53.5277,53.5277,53.3324,53.444,111340.0
2022-03-07 15:35:00,57.46,57.5,57.36,57.42,162930.0,53.4161,53.4533,53.3231,53.3789,162930.0
2022-03-07 15:40:00,57.44,57.6,57.38,57.6,173480.0,53.3975,53.5463,53.3417,53.5463,173480.0
2022-03-07 15:45:00,57.58,57.58,57.38,57.51,219090.0,53.5277,53.5277,53.3417,53.4626,219090.0
2022-03-07 15:50:00,57.48,57.56,57.2,57.2,509950.0,53.4347,53.5091,53.1744,53.1744,509950.0
2022-03-07 15:55:00,57.21,57.32,57.0,57.07,1347880.0,53.1837,53.286,52.9885,53.0536,1347880.0
2022-03-08 09:30:00,57.22,57.32,56.9,56.97,339620.0,53.193,53.286,52.8955,52.9606,339620.0
2022-03-08 09:35:00,56.96,57.56,56.92,56.97,124450.0,52.9513,53.5091,52.9141,52.9606,124450.0
2022-03-08 09:40:00,56.9,57.36,56.75,57.23,144930.0,52.8955,53.3231,52.7561,53.2023,144930.0
2022-03-08 09:45:00,57.27,57.43,57.07,57.07,99110.0,53.2395,53.3882,53.0536,53.0536,99110.0
2022-03-08 09:50:00,57.06,57.08,56.8,56.82,138330.0,53.0443,53.0628,52.8026,52.8211,138330.0
2022-03-08 09:55:00,56.85,56.9,56.7,56.86,129660.0,52.849,52.8955,52.7096,52.8583,129660.0
2022-03-08 10:00:00,56.83,56.85,56.44,56.52,271730.0,52.8304,52.849,52.4679,52.5423,271730.0
2022-03-08 10:05:00,56.49,56.57,56.36,56.52,115970.0,52.5144,52.5887,52.3935,52.5423,115970.0
2022-03-08 10:10:00,56.48,56.55,56.4,56.43,100070.0,52.5051,52.5701,52.4307,52.4586,100070.0
2022-03-08 10:15:00,56.45,56.94,56.45,56.9,177770.0,52.4772,52.9327,52.4772,52.8955,177770.0
2022-03-08 10:20:00,56.97,57.05,56.84,56.84,155410.0,52.9606,53.035,52.8397,52.8397,155410.0
2022-03-08 10:25:00,56.85,56.85,56.67,56.77,69450.0,52.849,52.849,52.6817,52.7747,69450.0
2022-03-08 10:30:00,56.75,57.0,56.45,56.45,76670.0,52.7561,52.9885,52.4772,52.4772,76670.0
2022-03-08 10:35:00,56.49,56.72,56.49,56.61,98920.0,52.5144,52.7282,52.5144,52.6259,98920.0
2022-03-08 10:40:00,56.58,56.88,56.58,56.88,78950.0,52.598,52.8769,52.598,52.8769,78950.0
2022-03-08 10:45:00,56.82,57.09,56.76,57.09,72030.0,52.8211,53.0721,52.7654,53.0721,72030.0
2022-03-08 10:50:00,57.03,57.33,56.85,57.32,134110.0,53.0164,53.2953,52.849,53.286,134110.0
2022-03-08 10:55:00,57.36,57.56,57.24,57.51,127370.0,53.3231,53.5091,53.2116,53.4626,127370.0
2022-03-08 11:00:00,57.51,57.71,57.36,57.58,170810.0,53.4626,53.6485,53.3231,53.5277,170810.0
2022-03-08 11:05:00,57.61,57.61,57.28,57.37,126780.0,53.5555,53.5555,53.2488,53.3324,126780.0
2022-03-08 11:10:00,57.41,57.49,57.33,57.45,61960.0,53.3696,53.444,53.2953,53.4068,61960.0
2022-03-08 11:15:00,57.44,57.45,57.23,57.43,38460.0,53.3975,53.4068,53.2023,53.3882,38460.0
2022-03-08 11:20:00,57.46,57.46,57.03,57.09,88790.0,53.4161,53.4161,53.0164,53.0721,88790.0
2022-03-08 11:25:00,57.05,57.17,56.97,57.08,114340.0,53.035,53.1465,52.9606,53.0628,114340.0
2022-03-08 11:30:00,57.07,57.15,56.75,56.84,80800.0,53.0536,53.1279,52.7561,52.8397,80800.0
2022-03-08 11:35:00,56.88,56.93,56.76,56.9,71310.0,52.8769,52.9234,52.7654,52.8955,71310.0
2022-03-08 11:40:00,56.95,57.07,56.83,56.98,50940.0,52.942,53.0536,52.8304,52.9699,50940.0
2022-03-08 11:45:00,57.02,57.39,57.02,57.39,72810.0,53.0071,53.351,53.0071,53.351,72810.0
2022-03-08 11:50:00,57.4,57.56,57.33,57.53,81260.0,53.3603,53.5091,53.2953,53.4812,81260.0
2022-03-08 11:55:00,57.52,57.62,57.36,57.42,103590.0,53.4719,53.5648,53.3231,53.3789,103590.0
2022-03-08 12:00:00,57.41,57.77,57.3,57.71,92350.0,53.3696,53.7043,53.2674,53.6485,92350.0
2022-03-08 12:05:00,57.65,57.98,57.64,57.91,90310.0,53.5927,53.8995,53.5834,53.8344,90310.0
2022-03-08 12:10:00,57.93,58.46,57.9,58.42,224040.0,53.853,54.3457,53.8251,54.3085,224040.0
2022-03-08 12:15:00,58.46,58.86,58.34,58.81,176000.0,54.3457,54.7176,54.2342,54.6711,176000.0
2022-03-08 12:20:00,58.83,58.95,58.51,58.51,140380.0,54.6897,54.8012,54.3922,54.3922,140380.0
2022-03-08 12:25:00,58.48,58.82,58.25,58.77,126260.0,54.3643,54.6804,54.1505,54.6339,126260.0
2022-03-08 12:30:00,58.77,58.92,58.55,58.89,135650.0,54.6339,54.7734,54.4294,54.7455,135650.0
2022-03-08 12:35:00,58.96,59.1,58.66,59.1,72040.0,54.8105,54.9407,54.5317,54.9407,72040.0
2022-03-08 12:40:00,59.05,59.2,58.88,59.14,130590.0,54.8942,55.0336,54.7362,54.9779,130590.0
2022-03-08 12:45:00,59.15,59.29,59.09,59.17,71240.0,54.9872,55.1173,54.9314,55.0058,71240.0
2022-03-08 12:50:00,59.17,59.19,58.83,59.17,73550.0,55.0058,55.0244,54.6897,55.0058,73550.0
2022-03-08 12:55:00,59.04,59.07,58.93,59.05,54790.0,54.8849,54.9128,54.7826,54.8942,54790.0
2022-03-08 13:00:00,59.1,59.39,59.09,59.39,70610.0,54.9407,55.2103,54.9314,55.2103,70610.0
2022-03-08 13:05:00,59.44,59.57,59.37,59.49,90460.0,55.2568,55.3776,55.1917,55.3032,90460.0
2022-03-08 13:10:00,59.46,59.6,59.34,59.34,174630.0,55.2753,55.4055,55.1638,55.1638,174630.0
2022-03-08 13:15:00,59.35,59.48,59.31,59.39,116960.0,55.1731,55.2939,55.1359,55.2103,116960.0
2022-03-08 13:20:00,59.43,59.44,59.1,59.1,83490.0,55.2475,55.2568,54.9407,54.9407,83490.0
2022-03-08 13:25:00,59.0,59.0,58.75,58.81,118780.0,54.8477,54.8477,54.6153,54.6711,118780.0
2022-03-08 13:30:00,58.8,58.8,58.42,58.51,98050.0,54.6618,54.6618,54.3085,54.3922,98050.0
2022-03-08 13:35:00,58.49,58.57,58.46,58.57,97390.0,54.3736,54.448,54.3457,54.448,97390.0
2022-03-08 13:40:00,58.59,58.66,58.43,58.54,118650.0,54.4666,54.5317,54.3178,54.4201,118650.0
2022-03-08 13:45:00,58.54,58.72,58.43,58.5,79130.0,54.4201,54.5874,54.3178,54.3829,79130.0
2022-03-08 13:50:00,58.45,58.45,58.16,58.23,64170.0,54.3364,54.3364,54.0668,54.1319,64170.0
2022-03-08 13:55:00,58.19,58.28,58.01,58.05,110570.0,54.0947,54.1784,53.9274,53.9646,110570.0
2022-03-08 14:00:00,58.0,58.1,57.85,58.1,164920.0,53.9181,54.0111,53.7787,54.0111,164920.0
2022-03-08 14:05:00,58.01,58.3,58.01,58.17,85550.0,53.9274,54.197,53.9274,54.0761,85550.0
2022-03-08 14:10:00,58.11,58.13,57.85,58.09,83990.0,54.0204,54.039,53.7787,54.0018,83990.0
2022-03-08 14:15:00,58.08,58.29,58.0,58.2,46440.0,53.9925,54.1877,53.9181,54.104,46440.0
2022-03-08 14:20:00,58.2,58.3,57.96,58.29,69740.0,54.104,54.197,53.8809,54.1877,69740.0
2022-03-08 14:25:00,58.23,58.49,58.15,58.47,81840.0,54.1319,54.3736,54.0575,54.355,81840.0
2022-03-08 14:30:00,58.46,58.57,58.2,58.22,93270.0,54.3457,54.448,54.104,54.1226,93270.0
2022-03-08 14:35:00,58.25,58.51,58.22,58.42,89570.0,54.1505,54.3922,54.1226,54.3085,89570.0
2022-03-08 14:40:00,58.44,58.62,58.24,58.53,120510.0,54.3271,54.4945,54.1412,54.4108,120510.0
2022-03-08 14:45:00,58.61,58.69,58.54,58.65,92690.0,54.4852,54.5595,54.4201,54.5224,92690.0
2022-03-08 14:50:00,58.69,58.7,58.46,58.46,91020.0,54.5595,54.5688,54.3457,54.3457,91020.0
2022-03-08 14:55:00,58.46,58.52,58.33,58.52,79770.0,54.3457,54.4015,54.2249,54.4015,79770.0
2022-03-08 15:00:00,58.53,58.91,58.46,58.88,79820.0,54.4108,54.7641,54.3457,54.7362,79820.0
2022-03-08 15:05:00,58.87,58.94,58.8,58.82,62790.0,54.7269,54.7919,54.6618,54.6804,62790.0
2022-03-08 15:10:00,58.85,58.89,58.54,58.67,72270.0,54.7083,54.7455,54.4201,54.5409,72270.0
2022-03-08 15:15:00,58.74,58.84,58.53,58.62,78920.0,54.606,54.699,54.4108,54.4945,78920.0
2022-03-08 15:20:00,58.67,58.67,58.4,58.47,78450.0,54.5409,54.5409,54.2899,54.355,78450.0
2022-03-08 15:25:00,58.48,58.51,58.16,58.17,95100.0,54.3643,54.3922,54.0668,54.0761,95100.0
2022-03-08 15:30:00,58.15,58.19,57.99,58.04,241270.0,54.0575,54.0947,53.9088,53.9553,241270.0
2022-03-08 15:35:00,58.05,58.22,58.0,58.15,115800.0,53.9646,54.1226,53.9181,54.0575,115800.0
2022-03-08 15:40:00,58.18,58.19,57.94,57.94,284160.0,54.0854,54.0947,53.8623,53.8623,284160.0
2022-03-08 15:45:00,57.94,58.07,57.85,57.88,272240.0,53.8623,53.9832,53.7787,53.8065,272240.0
2022-03-08 15:50:00,57.89,58.14,57.83,57.84,314490.0,53.8158,54.0482,53.7601,53.7694,314490.0
2022-03-08 15:55:00,57.82,57.83,57.53,57.57,927960.0,53.7508,53.7601,53.4812,53.5184,927960.0
2022-03-09 09:30:00,58.88,59.04,58.7,59.04,362020.0,54.7362,54.8849,54.5688,54.8849,362020.0
2022-03-09 09:35:00,59.05,59.23,58.8,59.18,183960.0,54.8942,55.0615,54.6618,55.0151,183960.0
2022-03-09 09:40:00,59.19,59.31,59.07,59.09,238220.0,55.0244,55.1359,54.9128,54.9314,238220.0
2022-03-09 09:45:00,59.17,59.25,58.92,59.0,164210.0,55.0058,55.0801,54.7734,54.8477,164210.0
2022-03-09 09:50:00,58.96,59.11,58.8,58.91,220070.0,54.8105,54.95,54.6618,54.7641,220070.0
2022-03-09 09:55:00,58.94,59.15,58.9,59.1,59420.0,54.7919,54.9872,54.7548,54.9407,59420.0
2022-03-09 10:00:00,59.13,59.35,59.04,59.29,108060.0,54.9686,55.1731,54.8849,55.1173,108060.0
2022-03-09 10:05:00,59.3,59.37,59.17,59.33,78710.0,55.1266,55.1917,55.0058,55.1545,78710.0
2022-03-09 10:10:00,59.31,59.35,59.19,59.26,37390.0,55.1359,55.1731,55.0244,55.0894,37390.0
2022-03-09 10:15:00,59.29,59.31,58.98,59.21,89610.0,55.1173,55.1359,54.8291,55.0429,89610.0
2022-03-09 10:20:00,59.2,59.29,59.18,59.25,46790.0,55.0336,55.1173,55.0151,55.0801,46790.0
2022-03-09 10:25:00,59.24,59.24,59.0,59.15,89140.0,55.0708,55.0708,54.8477,54.9872,89140.0
2022-03-09 10:30:00,59.14,59.2,59.01,59.16,78990.0,54.9779,55.0336,54.857,54.9965,78990.0
2022-03-09 10:35:00,59.17,59.27,59.16,59.26,66560.0,55.0058,55.0987,54.9965,55.0894,66560.0
2022-03-09 10:40:00,59.25,59.3,59.1,59.13,108950.0,55.0801,55.1266,54.9407,54.9686,108950.0
2022-03-09 10:45:00,59.13,59.24,59.09,59.21,88400.0,54.9686,55.0708,54.9314,55.0429,88400.0
2022-03-09 10:50:00,59.21,59.26,59.02,59.08,70710.0,55.0429,55.0894,54.8663,54.9221,70710.0
2022-03-09 10:55:00,59.05,59.25,59.03,59.23,132960.0,54.8942,55.0801,54.8756,55.0615,132960.0
2022-03-09 11:00:00,59.23,59.23,58.95,58.95,144340.0,55.0615,55.0615,54.8012,54.8012,144340.0
2022-03-09 11:05:00,58.96,59.18,58.94,59.16,140810.0,54.8105,55.0151,54.7919,54.9965,140810.0
2022-03-09 11:10:00,59.16,59.21,59.07,59.15,223950.0,54.9965,55.0429,54.9128,54.9872,223950.0
2022-03-09 11:15:00,59.15,59.24,59.07,59.22,145460.0,54.9872,55.0708,54.9128,55.0522,145460.0
2022-03-09 11:20:00,59.23,59.33,59.23,59.32,48160.0,55.0615,55.1545,55.0615,55.1452,48160.0
2022-03-09 11:25:00,59.32,59.33,59.12,59.12,77280.0,55.1452,55.1545,54.9593,54.9593,77280.0
2022-03-09 11:30:00,59.15,59.3,59.09,59.3,42900.0,54.9872,55.1266,54.9314,55.1266,42900.0
2022-03-09 11:35:00,59.31,59.33,59.19,59.3,53090.0,55.1359,55.1545,55.0244,55.1266,53090.0
2022-03-09 11:40:00,59.32,59.39,59.27,59.33,74960.0,55.1452,55.2103,55.0987,55.1545,74960.0
2022-03-09 11:45:00,59.35,59.39,59.25,59.32,43400.0,55.1731,55.2103,55.0801,55.1452,43400.0
2022-03-09 11:50:00,59.34,59.34,59.2,59.25,31140.0,55.1638,55.1638,55.0336,55.0801,31140.0
2022-03-09 11:55:00,59.23,59.31,59.21,59.3,55800.0,55.0615,55.1359,55.0429,55.1266,55800.0
2022-03-09 12:00:00,59.32,59.35,59.27,59.32,58950.0,55.1452,55.1731,55.0987,55.1452,58950.0
2022-03-09 12:05:00,59.32,59.33,59.29,59.32,47940.0,55.1452,55.1545,55.1173,55.1452,47940.0
2022-03-09 12:10:00,59.33,59.4,59.29,59.35,73860.0,55.1545,55.2196,55.1173,55.1731,73860.0
2022-03-09 12:15:00,59.36,59.4,59.33,59.33,65070.0,55.1824,55.2196,55.1545,55.1545,65070.0
2022-03-09 12:20:00,59.37,59.4,59.28,59.33,123840.0,55.1917,55.2196,55.108,55.1545,123840.0
2022-03-09 12:25:00,59.33,59.4,59.28,59.38,65300.0,55.1545,55.2196,55.108,55.201,65300.0
2022-03-09 12:30:00,59.43,59.69,59.43,59.67,93730.0,55.2475,55.4892,55.2475,55.4706,93730.0
2022-03-09 12:35:00,59.7,60.02,59.7,59.98,189010.0,55.4985,55.7959,55.4985,55.7588,189010.0
2022-03-09 12:40:00,59.97,59.99,59.66,59.67,70300.0,55.7495,55.768,55.4613,55.4706,70300.0
2022-03-09 12:45:00,59.7,59.82,59.64,59.82,160500.0,55.4985,55.61,55.4427,55.61,160500.0
2022-03-09 12:50:00,59.8,59.83,59.69,59.74,73160.0,55.5914,55.6193,55.4892,55.5356,73160.0
2022-03-09 12:55:00,59.74,59.85,59.65,59.69,82950.0,55.5356,55.6379,55.452,55.4892,82950.0
2022-03-09 13:00:00,59.67,59.73,59.52,59.57,121710.0,55.4706,55.5263,55.3311,55.3776,121710.0
2022-03-09 13:05:00,59.52,59.72,59.52,59.68,99070.0,55.3311,55.5171,55.3311,55.4799,99070.0
2022-03-09 13:10:00,59.68,59.84,59.68,59.77,61490.0,55.4799,55.6286,55.4799,55.5635,61490.0
2022-03-09 13:15:00,59.77,59.81,59.71,59.72,50830.0,55.5635,55.6007,55.5078,55.5171,50830.0
2022-03-09 13:20:00,59.76,59.78,59.71,59.74,127090.0,55.5542,55.5728,55.5078,55.5356,127090.0
2022-03-09 13:25:00,59.76,59.81,59.73,59.75,152390.0,55.5542,55.6007,55.5263,55.5449,152390.0
2022-03-09 13:30:00,59.75,59.75,59.53,59.53,45160.0,55.5449,55.5449,55.3404,55.3404,45160.0
2022-03-09 13:35:00,59.54,59.58,59.5,59.54,100680.0,55.3497,55.3869,55.3125,55.3497,100680.0
2022-03-09 13:40:00,59.55,59.62,59.5,59.5,166290.0,55.359,55.4241,55.3125,55.3125,166290.0
2022-03-09 13:45:00,59.51,59.52,59.44,59.49,50060.0,55.3218,55.3311,55.2568,55.3032,50060.0
2022-03-09 13:50:00,59.5,59.7,59.5,59.64,25680.0,55.3125,55.4985,55.3125,55.4427,25680.0
2022-03-09 13:55:00,59.62,59.64,59.53,59.59,48490.0,55.4241,55.4427,55.3404,55.3962,48490.0
2022-03-09 14:00:00,59.55,59.76,59.55,59.76,44460.0,55.359,55.5542,55.359,55.5542,44460.0
2022-03-09 14:05:00,59.76,59.78,59.63,59.69,29510.0,55.5542,55.5728,55.4334,55.4892,29510.0
2022-03-09 14:10:00,59.72,59.76,59.62,59.69,51350.0,55.5171,55.5542,55.4241,55.4892,51350.0
2022-03-09 14:15:00,59.7,59.7,59.62,59.67,115240.0,55.4985,55.4985,55.4241,55.4706,115240.0
2022-03-09 14:20:00,59.7,59.75,59.59,59.59,48470.0,55.4985,55.5449,55.3962,55.3962,48470.0
2022-03-09 14:25:00,59.69,59.72,59.63,59.71,47110.0,55.4892,55.5171,55.4334,55.5078,47110.0
2022-03-09 14:30:00,59.74,59.8,59.68,59.8,69000.0,55.5356,55.5914,55.4799,55.5914,69000.0
2022-03-09 14:35:00,59.79,59.84,59.78,59.81,93700.0,55.5821,55.6286,55.5728,55.6007,93700.0
2022-03-09 14:40:00,59.83,59.83,59.73,59.8,90020.0,55.6193,55.6193,55.5263,55.5914,90020.0
2022-03-09 14:45:00,59.84,59.84,59.76,59.8,102140.0,55.6286,55.6286,55.5542,55.5914,102140.0
2022-03-09 14:50:00,59.81,59.9,59.76,59.77,157370.0,55.6007,55.6844,55.5542,55.5635,157370.0
2022-03-09 14:55:00,59.8,59.87,59.8,59.86,74730.0,55.5914,55.6565,55.5914,55.6472,74730.0
2022-03-09 15:00:00,59.86,59.94,59.85,59.89,105920.0,55.6472,55.7216,55.6379,55.6751,105920.0
2022-03-09 15:05:00,59.91,60.05,59.91,60.03,121290.0,55.6937,55.8238,55.6937,55.8052,121290.0
2022-03-09 15:10:00,60.06,60.1,60.0,60.08,161990.0,55.8331,55.8703,55.7773,55.8517,161990.0
2022-03-09 15:15:00,60.1,60.14,60.02,60.13,141410.0,55.8703,55.9075,55.7959,55.8982,141410.0
2022-03-09 15:20:00,60.11,60.16,60.1,60.11,139000.0,55.8796,55.9261,55.8703,55.8796,139000.0
2022-03-09 15:25:00,60.07,60.1,60.0,60.03,131790.0,55.8424,55.8703,55.7773,55.8052,131790.0
2022-03-09 15:30:00,60.03,60.13,60.03,60.04,164080.0,55.8052,55.8982,55.8052,55.8145,164080.0
2022-03-09 15:35:00,60.01,60.02,59.9,59.9,169670.0,55.7866,55.7959,55.6844,55.6844,169670.0
2022-03-09 15:40:00,59.9,59.92,59.82,59.87,228710.0,55.6844,55.703,55.61,55.6565,228710.0
2022-03-09 15:45:00,59.88,59.91,59.79,59.81,363190.0,55.6658,55.6937,55.5821,55.6007,363190.0
2022-03-09 15:50:00,59.81,59.89,59.6,59.69,336200.0,55.6007,55.6751,55.4055,55.4892,336200.0
2022-03-09 15:55:00,59.71,59.72,59.54,59.7,759720.0,55.5078,55.5171,55.3497,55.4985,759720.0
2022-03-10 09:30:00,58.69,58.88,58.02,58.19,508120.0,54.5595,54.7362,53.9367,54.0947,508120.0
2022-03-10 09:35:00,58.13,58.13,57.73,57.83,141880.0,54.039,54.039,53.6671,53.7601,141880.0
2022-03-10 09:40:00,57.77,57.95,57.77,57.87,115300.0,53.7043,53.8716,53.7043,53.7972,115300.0
2022-03-10 09:45:00,57.85,58.04,57.67,57.71,240690.0,53.7787,53.9553,53.6113,53.6485,240690.0
2022-03-10 09:50:00,57.72,57.95,57.64,57.89,105260.0,53.6578,53.8716,53.5834,53.8158,105260.0
2022-03-10 09:55:00,57.99,58.54,57.99,58.36,129770.0,53.9088,54.4201,53.9088,54.2528,129770.0
2022-03-10 10:00:00,58.3,58.32,58.01,58.01,48350.0,54.197,54.2156,53.9274,53.9274,48350.0
2022-03-10 10:05:00,58.06,58.17,57.99,58.17,59180.0,53.9739,54.0761,53.9088,54.0761,59180.0
2022-03-10 10:10:00,58.18,58.38,58.04,58.36,104670.0,54.0854,54.2714,53.9553,54.2528,104670.0
2022-03-10 10:15:00,58.32,58.61,58.32,58.61,78720.0,54.2156,54.4852,54.2156,54.4852,78720.0
2022-03-10 10:20:00,58.51,58.57,58.24,58.32,102510.0,54.3922,54.448,54.1412,54.2156,102510.0
2022-03-10 10:25:00,58.35,58.39,58.15,58.15,154400.0,54.2435,54.2807,54.0575,54.0575,154400.0
2022-03-10 10:30:00,58.1,58.2,57.9,57.94,89610.0,54.0111,54.104,53.8251,53.8623,89610.0
2022-03-10 10:35:00,57.94,58.02,57.92,57.92,43100.0,53.8623,53.9367,53.8437,53.8437,43100.0
2022-03-10 10:40:00,57.91,58.05,57.9,57.94,77420.0,53.8344,53.9646,53.8251,53.8623,77420.0
2022-03-10 10:45:00,57.95,58.07,57.9,58.0,30700.0,53.8716,53.9832,53.8251,53.9181,30700.0
2022-03-10 10:50:00,57.98,57.98,57.8,57.83,35960.0,53.8995,53.8995,53.7322,53.7601,35960.0
2022-03-10 10:55:00,57.83,57.88,57.77,57.81,48440.0,53.7601,53.8065,53.7043,53.7415,48440.0
2022-03-10 11:00:00,57.81,57.81,57.75,57.81,55010.0,53.7415,53.7415,53.6857,53.7415,55010.0
2022-03-10 11:05:00,57.81,57.81,57.66,57.77,55900.0,53.7415,53.7415,53.602,53.7043,55900.0
2022-03-10 11:10:00,57.75,57.81,57.73,57.81,53590.0,53.6857,53.7415,53.6671,53.7415,53590.0
2022-03-10 11:15:00,57.78,57.78,57.67,57.67,51110.0,53.7136,53.7136,53.6113,53.6113,51110.0
2022-03-10 11:20:00,57.69,57.74,57.68,57.72,27060.0,53.6299,53.6764,53.6206,53.6578,27060.0
2022-03-10 11:25:00,57.69,57.81,57.69,57.81,39120.0,53.6299,53.7415,53.6299,53.7415,39120.0
2022-03-10 11:30:00,57.85,57.9,57.8,57.81,60420.0,53.7787,53.8251,53.7322,53.7415,60420.0
2022-03-10 11:35:00,57.84,57.89,57.8,57.89,28820.0,53.7694,53.8158,53.7322,53.8158,28820.0
2022-03-10 11:40:00,57.94,57.99,57.87,57.99,44660.0,53.8623,53.9088,53.7972,53.9088,44660.0
2022-03-10 11:45:00,57.96,57.97,57.83,57.91,33820.0,53.8809,53.8902,53.7601,53.8344,33820.0
2022-03-10 11:50:00,57.95,58.05,57.94,58.0,55390.0,53.8716,53.9646,53.8623,53.9181,55390.0
2022-03-10 11:55:00,57.99,58.11,57.95,58.09,32320.0,53.9088,54.0204,53.8716,54.0018,32320.0
2022-03-10 12:00:00,58.08,58.11,58.01,58.04,60580.0,53.9925,54.0204,53.9274,53.9553,60580.0
2022-03-10 12:05:00,58.08,58.12,58.01,58.01,33620.0,53.9925,54.0297,53.9274,53.9274,33620.0
2022-03-10 12:10:00,58.05,58.18,58.02,58.18,37040.0,53.9646,54.0854,53.9367,54.0854,37040.0
2022-03-10 12:15:00,58.19,58.21,58.14,58.19,66320.0,54.0947,54.1133,54.0482,54.0947,66320.0
2022-03-10 12:20:00,58.23,58.42,58.22,58.42,24060.0,54.1319,54.3085,54.1226,54.3085,24060.0
2022-03-10 12:25:00,58.4,58.4,58.32,58.33,34050.0,54.2899,54.2899,54.2156,54.2249,34050.0
2022-03-10 12:30:00,58.31,58.31,58.26,58.26,21000.0,54.2063,54.2063,54.1598,54.1598,21000.0
2022-03-10 12:35:00,58.24,58.24,58.08,58.13,33240.0,54.1412,54.1412,53.9925,54.039,33240.0
2022-03-10 12:40:00,58.11,58.12,58.06,58.11,32230.0,54.0204,54.0297,53.9739,54.0204,32230.0
2022-03-10 12:45:00,58.1,58.24,58.09,58.21,26470.0,54.0111,54.1412,54.0018,54.1133,26470.0
2022-03-10 12:50:00,58.19,58.19,58.02,58.06,24000.0,54.0947,54.0947,53.9367,53.9739,24000.0
2022-03-10 12:55:00,58.07,58.07,58.01,58.01,37570.0,53.9832,53.9832,53.9274,53.9274,37570.0
2022-03-10 13:00:00,58.01,58.18,58.01,58.05,61360.0,53.9274,54.0854,53.9274,53.9646,61360.0
2022-03-10 13:05:00,58.05,58.19,58.05,58.09,59130.0,53.9646,54.0947,53.9646,54.0018,59130.0
2022-03-10 13:10:00,58.11,58.22,58.1,58.16,58220.0,54.0204,54.1226,54.0111,54.0668,58220.0
2022-03-10 13:15:00,58.18,58.31,58.15,58.29,44930.0,54.0854,54.2063,54.0575,54.1877,44930.0
2022-03-10 13:20:00,58.28,58.3,58.14,58.17,52600.0,54.1784,54.197,54.0482,54.0761,52600.0
2022-03-10 13:25:00,58.15,58.24,58.12,58.24,48500.0,54.0575,54.1412,54.0297,54.1412,48500.0
2022-03-10 13:30:00,58.24,58.27,58.15,58.26,58690.0,54.1412,54.1691,54.0575,54.1598,58690.0
2022-03-10 13:35:00,58.28,58.31,58.25,58.25,55910.0,54.1784,54.2063,54.1505,54.1505,55910.0
2022-03-10 13:40:00,58.25,58.25,58.18,58.19,53650.0,54.1505,54.1505,54.0854,54.0947,53650.0
2022-03-10 13:45:00,58.22,58.52,58.19,58.52,438530.0,54.1226,54.4015,54.0947,54.4015,438530.0
2022-03-10 13:50:00,58.48,58.62,58.48,58.49,64760.0,54.3643,54.4945,54.3643,54.3736,64760.0
2022-03-10 13:55:00,58.52,58.53,58.42,58.52,66480.0,54.4015,54.4108,54.3085,54.4015,66480.0
2022-03-10 14:00:00,58.49,58.75,58.45,58.75,59340.0,54.3736,54.6153,54.3364,54.6153,59340.0
2022-03-10 14:05:00,58.78,58.81,58.66,58.71,50710.0,54.6432,54.6711,54.5317,54.5781,50710.0
2022-03-10 14:10:00,58.64,58.68,58.56,58.65,25410.0,54.5131,54.5502,54.4387,54.5224,25410.0
2022-03-10 14:15:00,58.61,58.7,58.59,58.65,30410.0,54.4852,54.5688,54.4666,54.5224,30410.0
2022-03-10 14:20:00,58.62,58.62,58.5,58.53,16460.0,54.4945,54.4945,54.3829,54.4108,16460.0
2022-03-10 14:25:00,58.53,58.73,58.53,58.73,24260.0,54.4108,54.5967,54.4108,54.5967,24260.0
2022-03-10 14:30:00,58.73,58.77,58.68,58.72,66880.0,54.5967,54.6339,54.5502,54.5874,66880.0
2022-03-10 14:35:00,58.75,58.79,58.65,58.74,31690.0,54.6153,54.6525,54.5224,54.606,31690.0
2022-03-10 14:40:00,58.77,58.77,58.6,58.65,13290.0,54.6339,54.6339,54.4759,54.5224,13290.0
2022-03-10 14:45:00,58.65,58.83,58.61,58.82,22320.0,54.5224,54.6897,54.4852,54.6804,22320.0
2022-03-10 14:50:00,58.83,58.87,58.78,58.85,17270.0,54.6897,54.7269,54.6432,54.7083,17270.0
2022-03-10 14:55:00,58.81,58.86,58.79,58.79,33700.0,54.6711,54.7176,54.6525,54.6525,33700.0
2022-03-10 15:00:00,58.84,58.84,58.68,58.68,37590.0,54.699,54.699,54.5502,54.5502,37590.0
2022-03-10 15:05:00,58.7,58.7,58.55,58.62,30880.0,54.5688,54.5688,54.4294,54.4945,30880.0
2022-03-10 15:10:00,58.65,58.73,58.63,58.72,48190.0,54.5224,54.5967,54.5038,54.5874,48190.0
2022-03-10 15:15:00,58.67,58.82,58.67,58.77,28150.0,54.5409,54.6804,54.5409,54.6339,28150.0
2022-03-10 15:20:00,58.77,58.85,58.66,58.71,70620.0,54.6339,54.7083,54.5317,54.5781,70620.0
2022-03-10 15:25:00,58.67,58.78,58.67,58.77,45440.0,54.5409,54.6432,54.5409,54.6339,45440.0
2022-03-10 15:30:00,58.8,58.84,58.72,58.81,63260.0,54.6618,54.699,54.5874,54.6711,63260.0
2022-03-10 15:35:00,58.79,58.83,58.64,58.72,61140.0,54.6525,54.6897,54.5131,54.5874,61140.0
2022-03-10 15:40:00,58.76,58.88,58.73,58.76,162100.0,54.6246,54.7362,54.5967,54.6246,162100.0
2022-03-10 15:45:00,58.74,58.84,58.62,58.78,172830.0,54.606,54.699,54.4945,54.6432,172830.0
2022-03-10 15:50:00,58.78,59.0,58.78,58.93,217620.0,54.6432,54.8477,54.6432,54.7826,217620.0
2022-03-10 15:55:00,58.96,58.99,58.71,58.75,645110.0,54.8105,54.8384,54.5781,54.6153,645110.0
2022-03-11 09:30:00,59.21,59.44,59.08,59.11,315510.0,55.0429,55.2568,54.9221,54.95,315510.0
2022-03-11 09:35:00,59.15,59.27,59.0,59.0,172110.0,54.9872,55.0987,54.8477,54.8477,172110.0
2022-03-11 09:40:00,59.03,59.13,58.9,59.0,149260.0,54.8756,54.9686,54.7548,54.8477,149260.0
2022-03-11 09:45:00,58.96,59.08,58.83,58.86,90770.0,54.8105,54.9221,54.6897,54.7176,90770.0
2022-03-11 09:50:00,58.9,59.08,58.86,58.95,157570.0,54.7548,54.9221,54.7176,54.8012,157570.0
2022-03-11 09:55:00,58.95,58.97,58.8,58.81,240380.0,54.8012,54.8198,54.6618,54.6711,240380.0
2022-03-11 10:00:00,58.8,58.82,58.5,58.55,130140.0,54.6618,54.6804,54.3829,54.4294,130140.0
2022-03-11 10:05:00,58.55,58.61,58.31,58.31,153420.0,54.4294,54.4852,54.2063,54.2063,153420.0
2022-03-11 10:10:00,58.35,58.6,58.35,58.52,81850.0,54.2435,54.4759,54.2435,54.4015,81850.0
2022-03-11 10:15:00,58.5,58.51,58.38,58.38,48010.0,54.3829,54.3922,54.2714,54.2714,48010.0
2022-03-11 10:20:00,58.35,58.4,58.3,58.32,78950.0,54.2435,54.2899,54.197,54.2156,78950.0
2022-03-11 10:25:00,58.36,58.46,58.32,58.35,56200.0,54.2528,54.3457,54.2156,54.2435,56200.0
2022-03-11 10:30:00,58.34,58.34,58.07,58.07,62160.0,54.2342,54.2342,53.9832,53.9832,62160.0
2022-03-11 10:35:00,58.1,58.28,58.1,58.28,37740.0,54.0111,54.1784,54.0111,54.1784,37740.0
2022-03-11 10:40:00,58.27,58.4,58.25,58.29,93860.0,54.1691,54.2899,54.1505,54.1877,93860.0
2022-03-11 10:45:00,58.29,58.41,58.26,58.37,41080.0,54.1877,54.2992,54.1598,54.2621,41080.0
2022-03-11 10:50:00,58.34,58.52,58.32,58.37,84420.0,54.2342,54.4015,54.2156,54.2621,84420.0
2022-03-11 10:55:00,58.36,58.42,58.33,58.38,44690.0,54.2528,54.3085,54.2249,54.2714,44690.0
2022-03-11 11:00:00,58.38,58.39,58.27,58.34,35740.0,54.2714,54.2807,54.1691,54.2342,35740.0
2022-03-11 11:05:00,58.27,58.27,58.08,58.13,77430.0,54.1691,54.1691,53.9925,54.039,77430.0
2022-03-11 11:10:00,58.16,58.23,58.05,58.05,79580.0,54.0668,54.1319,53.9646,53.9646,79580.0
2022-03-11 11:15:00,58.08,58.15,58.04,58.13,55670.0,53.9925,54.0575,53.9553,54.039,55670.0
2022-03-11 11:20:00,58.11,58.22,58.09,58.1,47220.0,54.0204,54.1226,54.0018,54.0111,47220.0
2022-03-11 11:25:00,58.12,58.12,58.0,58.0,48220.0,54.0297,54.0297,53.9181,53.9181,48220.0
2022-03-11 11:30:00,57.99,57.99,57.85,57.87,43250.0,53.9088,53.9088,53.7787,53.7972,43250.0
2022-03-11 11:35:00,57.85,57.98,57.85,57.96,80290.0,53.7787,53.8995,53.7787,53.8809,80290.0
2022-03-11 11:40:00,57.97,58.11,57.86,58.11,1886170.0,53.8902,54.0204,53.788,54.0204,1886170.0
2022-03-11 11:45:00,58.11,58.31,58.09,58.29,63010.0,54.0204,54.2063,54.0018,54.1877,63010.0
2022-03-11 11:50:00,58.28,58.29,58.15,58.27,50500.0,54.1784,54.1877,54.0575,54.1691,50500.0
2022-03-11 11:55:00,58.27,58.35,58.23,58.33,79680.0,54.1691,54.2435,54.1319,54.2249,79680.0
2022-03-11 12:00:00,58.35,58.48,58.29,58.48,86300.0,54.2435,54.3643,54.1877,54.3643,86300.0
2022-03-11 12:05:00,58.56,58.58,58.37,58.37,57020.0,54.4387,54.4573,54.2621,54.2621,57020.0
2022-03-11 12:10:00,58.39,58.55,58.39,58.51,74860.0,54.2807,54.4294,54.2807,54.3922,74860.0
2022-03-11 12:15:00,58.51,58.75,58.51,58.75,38400.0,54.3922,54.6153,54.3922,54.6153,38400.0
2022-03-11 12:20:00,58.74,58.74,58.53,58.53,49320.0,54.606,54.606,54.4108,54.4108,49320.0
2022-03-11 12:25:00,58.53,58.53,58.33,58.33,34000.0,54.4108,54.4108,54.2249,54.2249,34000.0
2022-03-11 12:30:00,58.35,58.41,58.34,58.4,54000.0,54.2435,54.2992,54.2342,54.2899,54000.0
2022-03-11 12:35:00,58.4,58.42,58.28,58.29,58510.0,54.2899,54.3085,54.1784,54.1877,58510.0
2022-03-11 12:40:00,58.29,58.4,58.29,58.39,56040.0,54.1877,54.2899,54.1877,54.2807,56040.0
2022-03-11 12:45:00,58.39,58.47,58.36,58.39,86110.0,54.2807,54.355,54.2528,54.2807,86110.0
2022-03-11 12:50:00,58.39,58.43,58.36,58.43,51890.0,54.2807,54.3178,54.2528,54.3178,51890.0
2022-03-11 12:55:00,58.43,58.49,58.41,58.45,35080.0,54.3178,54.3736,54.2992,54.3364,35080.0
2022-03-11 13:00:00,58.43,58.57,58.41,58.51,38060.0,54.3178,54.448,54.2992,54.3922,38060.0
2022-03-11 13:05:00,58.53,58.56,58.42,58.46,68890.0,54.4108,54.4387,54.3085,54.3457,68890.0
2022-03-11 13:10:00,58.48,58.52,58.47,58.5,29970.0,54.3643,54.4015,54.355,54.3829,29970.0
2022-03-11 13:15:00,58.53,58.56,58.47,58.49,51380.0,54.4108,54.4387,54.355,54.3736,51380.0
2022-03-11 13:20:00,58.55,58.68,58.54,58.68,35960.0,54.4294,54.5502,54.4201,54.5502,35960.0
2022-03-11 13:25:00,58.66,58.69,58.62,58.69,78490.0,54.5317,54.5595,54.4945,54.5595,78490.0
2022-03-11 13:30:00,58.68,58.69,58.62,58.67,51640.0,54.5502,54.5595,54.4945,54.5409,51640.0
2022-03-11 13:35:00,58.71,58.73,58.59,58.59,60940.0,54.5781,54.5967,54.4666,54.4666,60940.0
2022-03-11 13:40:00,58.62,58.67,58.61,58.63,28960.0,54.4945,54.5409,54.4852,54.5038,28960.0
2022-03-11 13:45:00,58.65,58.67,58.6,58.66,62310.0,54.5224,54.5409,54.4759,54.5317,62310.0
2022-03-11 13:50:00,58.7,58.71,58.5,58.5,64800.0,54.5688,54.5781,54.3829,54.3829,64800.0
2022-03-11 13:55:00,58.5,58.54,58.39,58.39,57560.0,54.3829,54.4201,54.2807,54.2807,57560.0
2022-03-11 14:00:00,58.37,58.41,58.31,58.41,70550.0,54.2621,54.2992,54.2063,54.2992,70550.0
2022-03-11 14:05:00,58.43,58.49,58.42,58.46,37880.0,54.3178,54.3736,54.3085,54.3457,37880.0
2022-03-11 14:10:00,58.46,58.47,58.36,58.44,53440.0,54.3457,54.355,54.2528,54.3271,53440.0
2022-03-11 14:15:00,58.45,58.53,58.31,58.33,30140.0,54.3364,54.4108,54.2063,54.2249,30140.0
2022-03-11 14:20:00,58.31,58.36,58.26,58.36,41040.0,54.2063,54.2528,54.1598,54.2528,41040.0
2022-03-11 14:25:00,58.42,58.61,58.4,58.6,58290.0,54.3085,54.4852,54.2899,54.4759,58290.0
2022-03-11 14:30:00,58.61,58.61,58.52,58.52,52850.0,54.4852,54.4852,54.4015,54.4015,52850.0
2022-03-11 14:35:00,58.5,58.57,58.48,58.52,67500.0,54.3829,54.448,54.3643,54.4015,67500.0
2022-03-11 14:40:00,58.54,58.54,58.45,58.48,31920.0,54.4201,54.4201,54.3364,54.3643,31920.0
2022-03-11 14:45:00,58.4,58.51,58.4,58.51,26040.0,54.2899,54.3922,54.2899,54.3922,26040.0
2022-03-11 14:50:00,58.47,58.5,58.33,58.39,62090.0,54.355,54.3829,54.2249,54.2807,62090.0
2022-03-11 14:55:00,58.4,58.46,58.4,58.41,32370.0,54.2899,54.3457,54.2899,54.2992,32370.0
2022-03-11 15:00:00,58.42,58.44,58.36,58.36,67050.0,54.3085,54.3271,54.2528,54.2528,67050.0
2022-03-11 15:05:00,58.39,58.41,58.3,58.32,42000.0,54.2807,54.2992,54.197,54.2156,42000.0
2022-03-11 15:10:00,58.32,58.37,58.27,58.32,40010.0,54.2156,54.2621,54.1691,54.2156,40010.0
2022-03-11 15:15:00,58.34,58.39,58.32,58.36,78730.0,54.2342,54.2807,54.2156,54.2528,78730.0
2022-03-11 15:20:00,58.35,58.39,58.32,58.32,66720.0,54.2435,54.2807,54.2156,54.2156,66720.0
2022-03-11 15:25:00,58.32,58.35,58.15,58.17,85750.0,54.2156,54.2435,54.0575,54.0761,85750.0
2022-03-11 15:30:00,58.16,58.17,58.1,58.1,64750.0,54.0668,54.0761,54.0111,54.0111,64750.0
2022-03-11 15:35:00,58.13,58.24,58.1,58.22,109230.0,54.039,54.1412,54.0111,54.1226,109230.0
2022-03-11 15:40:00,58.2,58.25,58.12,58.13,183980.0,54.104,54.1505,54.0297,54.039,183980.0
2022-03-11 15:45:00,58.15,58.18,58.02,58.06,147990.0,54.0575,54.0854,53.9367,53.9739,147990.0
2022-03-11 15:50:00,58.07,58.14,57.87,57.88,348330.0,53.9832,54.0482,53.7972,53.8065,348330.0
2022-03-11 15:55:00,57.85,57.96,57.71,57.8,739380.0,53.7787,53.8809,53.6485,53.7322,739380.0
2022-03-14 09:30:00,57.66,57.93,57.31,57.39,438560.0,53.602,53.853,53.2767,53.351,438560.0
2022-03-14 09:35:00,57.35,57.7,57.32,57.41,321690.0,53.3138,53.6392,53.286,53.3696,321690.0
2022-03-14 09:40:00,57.36,57.49,57.13,57.4,186020.0,53.3231,53.444,53.1093,53.3603,186020.0
2022-03-14 09:45:00,57.43,57.5,57.26,57.32,234720.0,53.3882,53.4533,53.2302,53.286,234720.0
2022-03-14 09:50:00,57.28,57.39,57.05,57.1,180990.0,53.2488,53.351,53.035,53.0814,180990.0
2022-03-14 09:55:00,57.1,57.24,56.92,56.95,165990.0,53.0814,53.2116,52.9141,52.942,165990.0
2022-03-14 10:00:00,56.92,57.09,56.78,56.78,178240.0,52.9141,53.0721,52.784,52.784,178240.0
2022-03-14 10:05:00,56.8,57.14,56.79,57.14,92000.0,52.8026,53.1186,52.7933,53.1186,92000.0
2022-03-14 10:10:00,57.14,57.45,57.13,57.41,41950.0,53.1186,53.4068,53.1093,53.3696,41950.0
2022-03-14 10:15:00,57.41,57.58,57.41,57.52,83360.0,53.3696,53.5277,53.3696,53.4719,83360.0
2022-03-14 10:20:00,57.51,57.69,57.49,57.66,128900.0,53.4626,53.6299,53.444,53.602,128900.0
2022-03-14 10:25:00,57.68,57.74,57.5,57.5,58070.0,53.6206,53.6764,53.4533,53.4533,58070.0
2022-03-14 10:30:00,57.52,57.52,57.23,57.37,75520.0,53.4719,53.4719,53.2023,53.3324,75520.0
2022-03-14 10:35:00,57.45,57.52,57.38,57.44,74430.0,53.4068,53.4719,53.3417,53.3975,74430.0
2022-03-14 10:40:00,57.49,57.59,57.45,57.46,59100.0,53.444,53.537,53.4068,53.4161,59100.0
2022-03-14 10:45:00,57.45,57.6,57.42,57.57,42740.0,53.4068,53.5463,53.3789,53.5184,42740.0
2022-03-14 10:50:00,57.55,57.92,57.55,57.92,74280.0,53.4998,53.8437,53.4998,53.8437,74280.0
2022-03-14 10:55:00,57.91,57.99,57.81,57.93,104040.0,53.8344,53.9088,53.7415,53.853,104040.0
2022-03-14 11:00:00,57.93,57.95,57.84,57.9,79660.0,53.853,53.8716,53.7694,53.8251,79660.0
2022-03-14 11:05:00,57.97,58.0,57.87,57.87,70020.0,53.8902,53.9181,53.7972,53.7972,70020.0
2022-03-14 11:10:00,57.86,57.86,57.64,57.65,47490.0,53.788,53.788,53.5834,53.5927,47490.0
2022-03-14 11:15:00,57.68,57.82,57.68,57.73,40880.0,53.6206,53.7508,53.6206,53.6671,40880.0
2022-03-14 11:20:00,57.71,57.73,57.58,57.61,93490.0,53.6485,53.6671,53.5277,53.5555,93490.0
2022-03-14 11:25:00,57.6,57.63,57.52,57.56,49630.0,53.5463,53.5741,53.4719,53.5091,49630.0
2022-03-14 11:30:00,57.56,57.56,57.5,57.54,74760.0,53.5091,53.5091,53.4533,53.4905,74760.0
2022-03-14 11:35:00,57.54,57.55,57.37,57.4,78350.0,53.4905,53.4998,53.3324,53.3603,78350.0
2022-03-14 11:40:00,57.37,57.37,57.1,57.13,51260.0,53.3324,53.3324,53.0814,53.1093,51260.0
2022-03-14 11:45:00,57.14,57.19,57.1,57.14,234640.0,53.1186,53.1651,53.0814,53.1186,234640.0
2022-03-14 11:50:00,57.14,57.25,57.11,57.23,203430.0,53.1186,53.2209,53.0907,53.2023,203430.0
2022-03-14 11:55:00,57.23,57.23,57.17,57.18,187320.0,53.2023,53.2023,53.1465,53.1558,187320.0
2022-03-14 12:00:00,57.18,57.2,57.08,57.08,78610.0,53.1558,53.1744,53.0628,53.0628,78610.0
2022-03-14 12:05:00,57.05,57.15,56.98,56.98,101300.0,53.035,53.1279,52.9699,52.9699,101300.0
2022-03-14 12:10:00,56.99,57.09,56.98,57.07,81530.0,52.9792,53.0721,52.9699,53.0536,81530.0
2022-03-14 12:15:00,57.07,57.15,57.04,57.11,73650.0,53.0536,53.1279,53.0257,53.0907,73650.0
2022-03-14 12:20:00,57.09,57.23,57.04,57.23,76340.0,53.0721,53.2023,53.0257,53.2023,76340.0
2022-03-14 12:25:00,57.21,57.22,57.1,57.14,58650.0,53.1837,53.193,53.0814,53.1186,58650.0
2022-03-14 12:30:00,57.17,57.17,57.04,57.07,72870.0,53.1465,53.1465,53.0257,53.0536,72870.0
2022-03-14 12:35:00,57.05,57.16,56.93,57.14,65400.0,53.035,53.1372,52.9234,53.1186,65400.0
2022-03-14 12:40:00,57.18,57.3,57.13,57.17,39000.0,53.1558,53.2674,53.1093,53.1465,39000.0
2022-03-14 12:45:00,57.12,57.14,57.0,57.08,73520.0,53.1,53.1186,52.9885,53.0628,73520.0
2022-03-14 12:50:00,57.09,57.09,56.85,56.88,54400.0,53.0721,53.0721,52.849,52.8769,54400.0
2022-03-14 12:55:00,56.86,56.96,56.86,56.88,24890.0,52.8583,52.9513,52.8583,52.8769,24890.0
2022-03-14 13:00:00,56.87,56.98,56.86,56.96,303580.0,52.8676,52.9699,52.8583,52.9513,303580.0
2022-03-14 13:05:00,56.96,57.0,56.75,56.75,105880.0,52.9513,52.9885,52.7561,52.7561,105880.0
2022-03-14 13:10:00,56.76,56.84,56.75,56.8,61980.0,52.7654,52.8397,52.7561,52.8026,61980.0
2022-03-14 13:15:00,56.78,56.88,56.77,56.88,45300.0,52.784,52.8769,52.7747,52.8769,45300.0
2022-03-14 13:20:00,56.86,56.91,56.74,56.9,59890.0,52.8583,52.9048,52.7468,52.8955,59890.0
2022-03-14 13:25:00,56.9,56.9,56.7,56.72,23130.0,52.8955,52.8955,52.7096,52.7282,23130.0
2022-03-14 13:30:00,56.74,56.78,56.66,56.74,152700.0,52.7468,52.784,52.6724,52.7468,152700.0
2022-03-14 13:35:00,56.74,56.74,56.58,56.62,50720.0,52.7468,52.7468,52.598,52.6352,50720.0
2022-03-14 13:40:00,56.62,56.65,56.56,56.6,77470.0,52.6352,52.6631,52.5794,52.6166,77470.0
2022-03-14 13:45:00,56.59,56.66,56.52,56.55,61670.0,52.6073,52.6724,52.5423,52.5701,61670.0
2022-03-14 13:50:00,56.58,56.95,56.58,56.87,114950.0,52.598,52.942,52.598,52.8676,114950.0
2022-03-14 13:55:00,56.86,56.94,56.81,56.84,156580.0,52.8583,52.9327,52.8118,52.8397,156580.0
2022-03-14 14:00:00,56.83,56.91,56.75,56.77,179310.0,52.8304,52.9048,52.7561,52.7747,179310.0
2022-03-14 14:05:00,56.77,56.81,56.65,56.66,73120.0,52.7747,52.8118,52.6631,52.6724,73120.0
2022-03-14 14:10:00,56.65,56.67,56.54,56.6,58490.0,52.6631,52.6817,52.5609,52.6166,58490.0
2022-03-14 14:15:00,56.6,56.6,56.48,56.5,56420.0,52.6166,52.6166,52.5051,52.5237,56420.0
2022-03-14 14:20:00,56.51,56.59,56.51,56.53,119940.0,52.533,52.6073,52.533,52.5516,119940.0
2022-03-14 14:25:00,56.55,56.57,56.53,56.54,113730.0,52.5701,52.5887,52.5516,52.5609,113730.0
2022-03-14 14:30:00,56.54,56.71,56.5,56.7,188090.0,52.5609,52.7189,52.5237,52.7096,188090.0
2022-03-14 14:35:00,56.68,56.9,56.67,56.82,91330.0,52.691,52.8955,52.6817,52.8211,91330.0
2022-03-14 14:40:00,56.82,56.83,56.71,56.74,49190.0,52.8211,52.8304,52.7189,52.7468,49190.0
2022-03-14 14:45:00,56.74,56.74,56.65,56.69,34340.0,52.7468,52.7468,52.6631,52.7003,34340.0
2022-03-14 14:50:00,56.71,56.85,56.67,56.85,57700.0,52.7189,52.849,52.6817,52.849,57700.0
2022-03-14 14:55:00,56.87,56.91,56.8,56.88,61870.0,52.8676,52.9048,52.8026,52.8769,61870.0
2022-03-14 15:00:00,56.86,57.1,56.86,57.01,130370.0,52.8583,53.0814,52.8583,52.9978,130370.0
2022-03-14 15:05:00,57.01,57.01,56.85,56.86,77490.0,52.9978,52.9978,52.849,52.8583,77490.0
2022-03-14 15:10:00,56.88,56.99,56.87,56.99,135860.0,52.8769,52.9792,52.8676,52.9792,135860.0
2022-03-14 15:15:00,57.0,57.15,56.95,56.96,178380.0,52.9885,53.1279,52.942,52.9513,178380.0
2022-03-14 15:20:00,56.95,57.08,56.92,57.08,86710.0,52.942,53.0628,52.9141,53.0628,86710.0
2022-03-14 15:25:00,57.08,57.08,56.97,57.02,95250.0,53.0628,53.0628,52.9606,53.0071,95250.0
2022-03-14 15:30:00,57.02,57.02,56.82,56.88,113450.0,53.0071,53.0071,52.8211,52.8769,113450.0
2022-03-14 15:35:00,56.88,56.9,56.81,56.88,155740.0,52.8769,52.8955,52.8118,52.8769,155740.0
2022-03-14 15:40:00,56.87,56.97,56.84,56.96,183420.0,52.8676,52.9606,52.8397,52.9513,183420.0
2022-03-14 15:45:00,57.04,57.14,56.96,57.09,189750.0,53.0257,53.1186,52.9513,53.0721,189750.0
2022-03-14 15:50:00,57.06,57.06,56.76,56.79,624120.0,53.0443,53.0443,52.7654,52.7933,624120.0
2022-03-14 15:55:00,56.83,56.93,56.74,56.81,975780.0,52.8304,52.9234,52.7468,52.8118,975780.0
2022-03-15 09:30:00,57.73,57.87,57.5,57.83,470200.0,53.6671,53.7972,53.4533,53.7601,470200.0
2022-03-15 09:35:00,57.89,58.1,57.87,58.08,183670.0,53.8158,54.0111,53.7972,53.9925,183670.0
2022-03-15 09:40:00,58.07,58.14,57.74,57.87,145470.0,53.9832,54.0482,53.6764,53.7972,145470.0
2022-03-15 09:45:00,57.91,58.27,57.9,58.21,196180.0,53.8344,54.1691,53.8251,54.1133,196180.0
2022-03-15 09:50:00,58.26,58.4,58.24,58.39,141810.0,54.1598,54.2899,54.1412,54.2807,141810.0
2022-03-15 09:55:00,58.39,58.89,58.38,58.84,176500.0,54.2807,54.7455,54.2714,54.699,176500.0
2022-03-15 10:00:00,58.87,59.01,58.8,59.0,139410.0,54.7269,54.857,54.6618,54.8477,139410.0
2022-03-15 10:05:00,59.0,59.07,58.73,58.79,79650.0,54.8477,54.9128,54.5967,54.6525,79650.0
2022-03-15 10:10:00,58.8,58.85,58.65,58.65,176270.0,54.6618,54.7083,54.5224,54.5224,176270.0
2022-03-15 10:15:00,58.62,58.69,58.49,58.64,138570.0,54.4945,54.5595,54.3736,54.5131,138570.0
2022-03-15 10:20:00,58.68,58.95,58.68,58.95,81960.0,54.5502,54.8012,54.5502,54.8012,81960.0
2022-03-15 10:25:00,58.92,59.1,58.9,59.07,116450.0,54.7734,54.9407,54.7548,54.9128,116450.0
2022-03-15 10:30:00,59.1,59.35,59.07,59.21,131600.0,54.9407,55.1731,54.9128,55.0429,131600.0
2022-03-15 10:35:00,59.2,59.31,59.14,59.17,85440.0,55.0336,55.1359,54.9779,55.0058,85440.0
2022-03-15 10:40:00,59.2,59.29,59.11,59.15,94240.0,55.0336,55.1173,54.95,54.9872,94240.0
2022-03-15 10:45:00,59.17,59.21,59.02,59.08,51720.0,55.0058,55.0429,54.8663,54.9221,51720.0
2022-03-15 10:50:00,59.09,59.11,58.99,59.06,208140.0,54.9314,54.95,54.8384,54.9035,208140.0
2022-03-15 10:55:00,59.03,59.03,58.81,58.92,61910.0,54.8756,54.8756,54.6711,54.7734,61910.0
2022-03-15 11:00:00,58.97,58.97,58.84,58.93,62910.0,54.8198,54.8198,54.699,54.7826,62910.0
2022-03-15 11:05:00,58.94,58.98,58.86,58.98,76290.0,54.7919,54.8291,54.7176,54.8291,76290.0
2022-03-15 11:10:00,59.0,59.05,58.82,59.05,102670.0,54.8477,54.8942,54.6804,54.8942,102670.0
2022-03-15 11:15:00,59.04,59.12,59.0,59.07,94270.0,54.8849,54.9593,54.8477,54.9128,94270.0
2022-03-15 11:20:00,59.07,59.1,59.01,59.01,203560.0,54.9128,54.9407,54.857,54.857,203560.0
2022-03-15 11:25:00,59.03,59.37,59.03,59.35,99660.0,54.8756,55.1917,54.8756,55.1731,99660.0
2022-03-15 11:30:00,59.37,59.53,59.35,59.5,146730.0,55.1917,55.3404,55.1731,55.3125,146730.0
2022-03-15 11:35:00,59.5,59.68,59.47,59.64,134020.0,55.3125,55.4799,55.2846,55.4427,134020.0
2022-03-15 11:40:00,59.65,59.68,59.58,59.64,66360.0,55.452,55.4799,55.3869,55.4427,66360.0
2022-03-15 11:45:00,59.58,59.66,59.53,59.64,45310.0,55.3869,55.4613,55.3404,55.4427,45310.0
2022-03-15 11:50:00,59.62,59.64,59.36,59.41,82870.0,55.4241,55.4427,55.1824,55.2289,82870.0
2022-03-15 11:55:00,59.41,59.41,59.12,59.19,78690.0,55.2289,55.2289,54.9593,55.0244,78690.0
2022-03-15 12:00:00,59.23,59.25,59.11,59.19,74360.0,55.0615,55.0801,54.95,55.0244,74360.0
2022-03-15 12:05:00,59.15,59.47,59.15,59.45,48320.0,54.9872,55.2846,54.9872,55.2661,48320.0
2022-03-15 12:10:00,59.41,59.45,59.35,59.38,29020.0,55.2289,55.2661,55.1731,55.201,29020.0
2022-03-15 12:15:00,59.36,59.42,59.33,59.39,53790.0,55.1824,55.2382,55.1545,55.2103,53790.0
2022-03-15 12:20:00,59.36,59.42,59.3,59.41,43370.0,55.1824,55.2382,55.1266,55.2289,43370.0
2022-03-15 12:25:00,59.42,59.47,59.39,59.45,55430.0,55.2382,55.2846,55.2103,55.2661,55430.0
2022-03-15 12:30:00,59.44,59.45,59.29,59.35,47420.0,55.2568,55.2661,55.1173,55.1731,47420.0
2022-03-15 12:35:00,59.35,59.41,59.31,59.39,47850.0,55.1731,55.2289,55.1359,55.2103,47850.0
2022-03-15 12:40:00,59.38,59.4,59.23,59.24,41230.0,55.201,55.2196,55.0615,55.0708,41230.0
2022-03-15 12:45:00,59.25,59.29,59.12,59.13,84120.0,55.0801,55.1173,54.9593,54.9686,84120.0
2022-03-15 12:50:00,59.11,59.15,59.07,59.12,149270.0,54.95,54.9872,54.9128,54.9593,149270.0
2022-03-15 12:55:00,59.12,59.29,59.11,59.26,75960.0,54.9593,55.1173,54.95,55.0894,75960.0
2022-03-15 13:00:00,59.29,59.44,59.25,59.37,71960.0,55.1173,55.2568,55.0801,55.1917,71960.0
2022-03-15 13:05:00,59.37,59.4,59.29,59.35,68930.0,55.1917,55.2196,55.1173,55.1731,68930.0
2022-03-15 13:10:00,59.31,59.38,59.24,59.24,133610.0,55.1359,55.201,55.0708,55.0708,133610.0
2022-03-15 13:15:00,59.22,59.24,59.11,59.13,37880.0,55.0522,55.0708,54.95,54.9686,37880.0
2022-03-15 13:20:00,59.13,59.22,59.13,59.19,46270.0,54.9686,55.0522,54.9686,55.0244,46270.0
2022-03-15 13:25:00,59.21,59.26,59.01,59.01,31740.0,55.0429,55.0894,54.857,54.857,31740.0
2022-03-15 13:30:00,59.04,59.1,58.95,59.07,81400.0,54.8849,54.9407,54.8012,54.9128,81400.0
2022-03-15 13:35:00,59.07,59.13,58.96,59.01,87820.0,54.9128,54.9686,54.8105,54.857,87820.0
2022-03-15 13:40:00,59.0,59.1,58.88,59.02,127030.0,54.8477,54.9407,54.7362,54.8663,127030.0
2022-03-15 13:45:00,59.0,59.0,58.92,58.93,58060.0,54.8477,54.8477,54.7734,54.7826,58060.0
2022-03-15 13:50:00,58.9,58.98,58.9,58.95,57530.0,54.7548,54.8291,54.7548,54.8012,57530.0
2022-03-15 13:55:00,58.98,59.07,58.95,59.07,68520.0,54.8291,54.9128,54.8012,54.9128,68520.0
2022-03-15 14:00:00,59.07,59.07,58.85,58.85,50860.0,54.9128,54.9128,54.7083,54.7083,50860.0
2022-03-15 14:05:00,58.89,58.93,58.81,58.93,44570.0,54.7455,54.7826,54.6711,54.7826,44570.0
2022-03-15 14:10:00,58.93,58.93,58.83,58.87,53760.0,54.7826,54.7826,54.6897,54.7269,53760.0
2022-03-15 14:15:00,58.84,58.89,58.8,58.85,283050.0,54.699,54.7455,54.6618,54.7083,283050.0
2022-03-15 14:20:00,58.79,58.86,58.76,58.85,36590.0,54.6525,54.7176,54.6246,54.7083,36590.0
2022-03-15 14:25:00,58.87,58.93,58.87,58.91,22030.0,54.7269,54.7826,54.7269,54.7641,22030.0
2022-03-15 14:30:00,58.85,58.96,58.8,58.96,34880.0,54.7083,54.8105,54.6618,54.8105,34880.0
2022-03-15 14:35:00,58.95,58.95,58.86,58.91,28810.0,54.8012,54.8012,54.7176,54.7641,28810.0
2022-03-15 14:40:00,58.92,58.97,58.86,58.92,40560.0,54.7734,54.8198,54.7176,54.7734,40560.0
2022-03-15 14:45:00,58.88,59.07,58.88,59.01,75680.0,54.7362,54.9128,54.7362,54.857,75680.0
2022-03-15 14:50:00,59.04,59.08,58.94,59.05,31810.0,54.8849,54.9221,54.7919,54.8942,31810.0
2022-03-15 14:55:00,59.04,59.13,58.99,59.1,85740.0,54.8849,54.9686,54.8384,54.9407,85740.0
2022-03-15 15:00:00,59.06,59.2,59.02,59.17,78720.0,54.9035,55.0336,54.8663,55.0058,78720.0
2022-03-15 15:05:00,59.15,59.3,59.15,59.28,61330.0,54.9872,55.1266,54.9872,55.108,61330.0
2022-03-15 15:10:00,59.3,59.39,59.25,59.26,72960.0,55.1266,55.2103,55.0801,55.0894,72960.0
2022-03-15 15:15:00,59.29,59.45,59.29,59.43,134420.0,55.1173,55.2661,55.1173,55.2475,134420.0
2022-03-15 15:20:00,59.44,59.52,59.41,59.49,139460.0,55.2568,55.3311,55.2289,55.3032,139460.0
2022-03-15 15:25:00,59.49,59.51,59.34,59.38,139450.0,55.3032,55.3218,55.1638,55.201,139450.0
2022-03-15 15:30:00,59.39,59.51,59.39,59.46,152030.0,55.2103,55.3218,55.2103,55.2753,152030.0
2022-03-15 15:35:00,59.44,59.48,59.34,59.37,187920.0,55.2568,55.2939,55.1638,55.1917,187920.0
2022-03-15 15:40:00,59.38,59.43,59.27,59.34,268760.0,55.201,55.2475,55.0987,55.1638,268760.0
2022-03-15 15:45:00,59.37,59.38,59.19,59.3,305680.0,55.1917,55.201,55.0244,55.1266,305680.0
2022-03-15 15:50:00,59.28,59.53,59.27,59.43,521120.0,55.108,55.3404,55.0987,55.2475,521120.0
2022-03-15 15:55:00,59.41,59.41,59.17,59.25,845450.0,55.2289,55.2289,55.0058,55.0801,845450.0
2022-03-16 09:30:00,59.67,59.67,59.12,59.3,903850.0,55.4706,55.4706,54.9593,55.1266,903850.0
2022-03-16 09:35:00,59.3,59.64,59.21,59.59,202010.0,55.1266,55.4427,55.0429,55.3962,202010.0
2022-03-16 09:40:00,59.61,59.75,59.53,59.62,148240.0,55.4148,55.5449,55.3404,55.4241,148240.0
2022-03-16 09:45:00,59.65,59.88,59.6,59.79,145760.0,55.452,55.6658,55.4055,55.5821,145760.0
2022-03-16 09:50:00,59.8,59.92,59.71,59.87,152180.0,55.5914,55.703,55.5078,55.6565,152180.0
2022-03-16 09:55:00,59.89,60.03,59.83,59.97,166300.0,55.6751,55.8052,55.6193,55.7495,166300.0
2022-03-16 10:00:00,60.0,60.24,59.98,60.12,243890.0,55.7773,56.0005,55.7588,55.8889,243890.0
2022-03-16 10:05:00,60.1,60.21,60.08,60.13,106470.0,55.8703,55.9726,55.8517,55.8982,106470.0
2022-03-16 10:10:00,60.08,60.39,60.07,60.39,119600.0,55.8517,56.1399,55.8424,56.1399,119600.0
2022-03-16 10:15:00,60.41,60.69,60.41,60.54,146690.0,56.1585,56.4188,56.1585,56.2793,146690.0
2022-03-16 10:20:00,60.53,60.55,60.34,60.4,149800.0,56.27,56.2886,56.0934,56.1492,149800.0
2022-03-16 10:25:00,60.46,60.48,60.33,60.4,72030.0,56.205,56.2236,56.0841,56.1492,72030.0
2022-03-16 10:30:00,60.32,60.61,60.32,60.54,98990.0,56.0748,56.3444,56.0748,56.2793,98990.0
2022-03-16 10:35:00,60.54,60.55,60.3,60.41,126980.0,56.2793,56.2886,56.0562,56.1585,126980.0
2022-03-16 10:40:00,60.44,60.47,60.11,60.23,101120.0,56.1864,56.2143,55.8796,55.9912,101120.0
2022-03-16 10:45:00,60.23,60.34,60.22,60.33,51560.0,55.9912,56.0934,55.9819,56.0841,51560.0
2022-03-16 10:50:00,60.32,60.34,60.14,60.22,71430.0,56.0748,56.0934,55.9075,55.9819,71430.0
2022-03-16 10:55:00,60.26,60.27,60.07,60.24,111780.0,56.019,56.0283,55.8424,56.0005,111780.0
2022-03-16 11:00:00,60.27,60.29,60.09,60.16,39780.0,56.0283,56.0469,55.861,55.9261,39780.0
2022-03-16 11:05:00,60.15,60.19,59.9,59.92,56830.0,55.9168,55.954,55.6844,55.703,56830.0
2022-03-16 11:10:00,60.01,60.09,59.92,59.92,97120.0,55.7866,55.861,55.703,55.703,97120.0
2022-03-16 11:15:00,59.89,59.93,59.76,59.84,60810.0,55.6751,55.7123,55.5542,55.6286,60810.0
2022-03-16 11:20:00,59.84,59.93,59.8,59.89,37010.0,55.6286,55.7123,55.5914,55.6751,37010.0
2022-03-16 11:25:00,59.89,59.95,59.82,59.84,24660.0,55.6751,55.7309,55.61,55.6286,24660.0
2022-03-16 11:30:00,59.9,59.93,59.86,59.88,27790.0,55.6844,55.7123,55.6472,55.6658,27790.0
2022-03-16 11:35:00,59.91,59.93,59.79,59.87,78440.0,55.6937,55.7123,55.5821,55.6565,78440.0
2022-03-16 11:40:00,59.87,59.87,59.66,59.7,103950.0,55.6565,55.6565,55.4613,55.4985,103950.0
2022-03-16 11:45:00,59.69,59.7,59.55,59.62,146210.0,55.4892,55.4985,55.359,55.4241,146210.0
2022-03-16 11:50:00,59.63,59.64,59.55,59.58,78950.0,55.4334,55.4427,55.359,55.3869,78950.0
2022-03-16 11:55:00,59.59,59.7,59.57,59.7,38840.0,55.3962,55.4985,55.3776,55.4985,38840.0
2022-03-16 12:00:00,59.7,59.76,59.65,59.7,30940.0,55.4985,55.5542,55.452,55.4985,30940.0
2022-03-16 12:05:00,59.73,59.76,59.67,59.72,80740.0,55.5263,55.5542,55.4706,55.5171,80740.0
2022-03-16 12:10:00,59.71,59.72,59.65,59.65,45710.0,55.5078,55.5171,55.452,55.452,45710.0
2022-03-16 12:15:00,59.69,59.74,59.67,59.73,46480.0,55.4892,55.5356,55.4706,55.5263,46480.0
2022-03-16 12:20:00,59.73,59.8,59.71,59.76,34180.0,55.5263,55.5914,55.5078,55.5542,34180.0
2022-03-16 12:25:00,59.72,59.73,59.64,59.73,37730.0,55.5171,55.5263,55.4427,55.5263,37730.0
2022-03-16 12:30:00,59.76,59.9,59.73,59.9,59670.0,55.5542,55.6844,55.5263,55.6844,59670.0
2022-03-16 12:35:00,59.9,59.97,59.88,59.91,56780.0,55.6844,55.7495,55.6658,55.6937,56780.0
2022-03-16 12:40:00,59.84,59.88,59.8,59.85,54930.0,55.6286,55.6658,55.5914,55.6379,54930.0
2022-03-16 12:45:00,59.85,59.85,59.46,59.48,181510.0,55.6379,55.6379,55.2753,55.2939,181510.0
2022-03-16 12:50:00,59.53,59.67,59.53,59.59,46200.0,55.3404,55.4706,55.3404,55.3962,46200.0
2022-03-16 12:55:00,59.58,59.58,59.5,59.55,40460.0,55.3869,55.3869,55.3125,55.359,40460.0
2022-03-16 13:00:00,59.56,59.63,59.5,59.52,68520.0,55.3683,55.4334,55.3125,55.3311,68520.0
2022-03-16 13:05:00,59.47,59.56,59.23,59.23,70320.0,55.2846,55.3683,55.0615,55.0615,70320.0
2022-03-16 13:10:00,59.24,59.25,59.11,59.19,32570.0,55.0708,55.0801,54.95,55.0244,32570.0
2022-03-16 13:15:00,59.19,59.19,59.09,59.13,15000.0,55.0244,55.0244,54.9314,54.9686,15000.0
2022-03-16 13:20:00,59.1,59.25,59.09,59.25,40400.0,54.9407,55.0801,54.9314,55.0801,40400.0
2022-03-16 13:25:00,59.27,59.27,59.19,59.27,18000.0,55.0987,55.0987,55.0244,55.0987,18000.0
2022-03-16 13:30:00,59.3,59.43,59.26,59.43,33350.0,55.1266,55.2475,55.0894,55.2475,33350.0
2022-03-16 13:35:00,59.41,59.43,59.34,59.34,314590.0,55.2289,55.2475,55.1638,55.1638,314590.0
2022-03-16 13:40:00,59.37,59.4,59.28,59.35,41910.0,55.1917,55.2196,55.108,55.1731,41910.0
2022-03-16 13:45:00,59.33,59.44,59.32,59.44,66710.0,55.1545,55.2568,55.1452,55.2568,66710.0
2022-03-16 13:50:00,59.43,59.44,59.31,59.41,100030.0,55.2475,55.2568,55.1359,55.2289,100030.0
2022-03-16 13:55:00,59.41,59.57,59.38,59.43,223480.0,55.2289,55.3776,55.201,55.2475,223480.0
2022-03-16 14:00:00,59.4,59.41,58.88,58.94,99490.0,55.2196,55.2289,54.7362,54.7919,99490.0
2022-03-16 14:05:00,59.05,59.15,58.8,58.8,88050.0,54.8942,54.9872,54.6618,54.6618,88050.0
2022-03-16 14:10:00,58.8,58.9,58.72,58.72,377270.0,54.6618,54.7548,54.5874,54.5874,377270.0
2022-03-16 14:15:00,58.7,58.95,58.69,58.94,82810.0,54.5688,54.8012,54.5595,54.7919,82810.0
2022-03-16 14:20:00,58.95,58.95,58.69,58.69,53520.0,54.8012,54.8012,54.5595,54.5595,53520.0
2022-03-16 14:25:00,58.71,58.86,58.66,58.69,62620.0,54.5781,54.7176,54.5317,54.5595,62620.0
2022-03-16 14:30:00,58.67,58.67,58.41,58.47,156100.0,54.5409,54.5409,54.2992,54.355,156100.0
2022-03-16 14:35:00,58.5,58.8,58.41,58.8,213970.0,54.3829,54.6618,54.2992,54.6618,213970.0
2022-03-16 14:40:00,58.95,59.36,58.85,59.27,193670.0,54.8012,55.1824,54.7083,55.0987,193670.0
2022-03-16 14:45:00,59.27,59.47,59.14,59.33,92670.0,55.0987,55.2846,54.9779,55.1545,92670.0
2022-03-16 14:50:00,59.36,59.6,59.17,59.6,102950.0,55.1824,55.4055,55.0058,55.4055,102950.0
2022-03-16 14:55:00,59.57,59.85,59.57,59.77,155800.0,55.3776,55.6379,55.3776,55.5635,155800.0
2022-03-16 15:00:00,59.71,59.77,59.51,59.72,79730.0,55.5078,55.5635,55.3218,55.5171,79730.0
2022-03-16 15:05:00,59.76,59.9,59.6,59.73,84820.0,55.5542,55.6844,55.4055,55.5263,84820.0
2022-03-16 15:10:00,59.71,59.9,59.7,59.89,92210.0,55.5078,55.6844,55.4985,55.6751,92210.0
2022-03-16 15:15:00,59.92,60.07,59.73,60.07,189120.0,55.703,55.8424,55.5263,55.8424,189120.0
2022-03-16 15:20:00,60.04,60.17,60.0,60.06,213870.0,55.8145,55.9354,55.7773,55.8331,213870.0
2022-03-16 15:25:00,60.08,60.14,60.03,60.07,129550.0,55.8517,55.9075,55.8052,55.8424,129550.0
2022-03-16 15:30:00,60.1,60.1,59.96,60.1,222030.0,55.8703,55.8703,55.7402,55.8703,222030.0
2022-03-16 15:35:00,60.09,60.12,60.01,60.1,87890.0,55.861,55.8889,55.7866,55.8703,87890.0
2022-03-16 15:40:00,60.06,60.19,60.05,60.09,106200.0,55.8331,55.954,55.8238,55.861,106200.0
2022-03-16 15:45:00,60.13,60.37,60.08,60.34,201300.0,55.8982,56.1213,55.8517,56.0934,201300.0
2022-03-16 15:50:00,60.37,60.52,60.31,60.46,479020.0,56.1213,56.2607,56.0655,56.205,479020.0
2022-03-16 15:55:00,60.49,60.77,60.41,60.71,1393570.0,56.2329,56.4932,56.1585,56.4374,1393570.0
2022-03-17 09:30:00,60.55,60.55,60.2,60.38,299950.0,56.2886,56.2886,55.9633,56.1306,299950.0
2022-03-17 09:35:00,60.32,60.45,60.09,60.45,107890.0,56.0748,56.1957,55.861,56.1957,107890.0
2022-03-17 09:40:00,60.45,60.55,60.38,60.46,93320.0,56.1957,56.2886,56.1306,56.205,93320.0
2022-03-17 09:45:00,60.53,60.68,60.5,60.57,113450.0,56.27,56.4095,56.2422,56.3072,113450.0
2022-03-17 09:50:00,60.52,60.55,60.39,60.48,113910.0,56.2607,56.2886,56.1399,56.2236,113910.0
2022-03-17 09:55:00,60.51,60.7,60.48,60.69,78260.0,56.2515,56.4281,56.2236,56.4188,78260.0
2022-03-17 10:00:00,60.62,60.64,60.47,60.52,26290.0,56.3537,56.3723,56.2143,56.2607,26290.0
2022-03-17 10:05:00,60.54,60.57,60.5,60.57,114630.0,56.2793,56.3072,56.2422,56.3072,114630.0
2022-03-17 10:10:00,60.53,60.64,60.39,60.46,141930.0,56.27,56.3723,56.1399,56.205,141930.0
2022-03-17 10:15:00,60.46,60.52,60.4,60.43,82370.0,56.205,56.2607,56.1492,56.1771,82370.0
2022-03-17 10:20:00,60.48,60.59,60.48,60.52,53980.0,56.2236,56.3258,56.2236,56.2607,53980.0
2022-03-17 10:25:00,60.52,60.58,60.46,60.55,56660.0,56.2607,56.3165,56.205,56.2886,56660.0
2022-03-17 10:30:00,60.56,60.56,60.39,60.49,54420.0,56.2979,56.2979,56.1399,56.2329,54420.0
2022-03-17 10:35:00,60.46,60.46,60.33,60.4,44760.0,56.205,56.205,56.0841,56.1492,44760.0
2022-03-17 10:40:00,60.4,60.42,60.23,60.24,37920.0,56.1492,56.1678,55.9912,56.0005,37920.0
2022-03-17 10:45:00,60.26,60.27,60.07,60.15,50630.0,56.019,56.0283,55.8424,55.9168,50630.0
2022-03-17 10:50:00,60.19,60.22,60.0,60.01,45950.0,55.954,55.9819,55.7773,55.7866,45950.0
2022-03-17 10:55:00,60.01,60.13,60.01,60.12,62890.0,55.7866,55.8982,55.7866,55.8889,62890.0
2022-03-17 11:00:00,60.12,60.15,59.97,60.02,66680.0,55.8889,55.9168,55.7495,55.7959,66680.0
2022-03-17 11:05:00,60.02,60.27,60.02,60.27,35980.0,55.7959,56.0283,55.7959,56.0283,35980.0
2022-03-17 11:10:00,60.26,60.28,60.03,60.03,27730.0,56.019,56.0376,55.8052,55.8052,27730.0
2022-03-17 11:15:00,60.05,60.2,60.02,60.2,39160.0,55.8238,55.9633,55.7959,55.9633,39160.0
2022-03-17 11:20:00,60.17,60.29,60.14,60.24,36140.0,55.9354,56.0469,55.9075,56.0005,36140.0
2022-03-17 11:25:00,60.24,60.25,60.12,60.12,24630.0,56.0005,56.0098,55.8889,55.8889,24630.0
2022-03-17 11:30:00,60.12,60.22,60.1,60.16,46720.0,55.8889,55.9819,55.8703,55.9261,46720.0
2022-03-17 11:35:00,60.14,60.17,60.1,60.17,28310.0,55.9075,55.9354,55.8703,55.9354,28310.0
2022-03-17 11:40:00,60.22,60.25,60.15,60.15,48620.0,55.9819,56.0098,55.9168,55.9168,48620.0
2022-03-17 11:45:00,60.13,60.13,59.91,59.91,26900.0,55.8982,55.8982,55.6937,55.6937,26900.0
2022-03-17 11:50:00,59.96,60.13,59.92,60.11,79820.0,55.7402,55.8982,55.703,55.8796,79820.0
2022-03-17 11:55:00,60.13,60.17,60.02,60.08,40030.0,55.8982,55.9354,55.7959,55.8517,40030.0
2022-03-17 12:00:00,60.05,60.08,59.97,60.06,26080.0,55.8238,55.8517,55.7495,55.8331,26080.0
2022-03-17 12:05:00,60.12,60.13,60.07,60.09,28090.0,55.8889,55.8982,55.8424,55.861,28090.0
2022-03-17 12:10:00,60.1,60.15,60.0,60.01,46050.0,55.8703,55.9168,55.7773,55.7866,46050.0
2022-03-17 12:15:00,60.04,60.07,59.87,60.04,74990.0,55.8145,55.8424,55.6565,55.8145,74990.0
2022-03-17 12:20:00,60.08,60.15,60.02,60.1,71550.0,55.8517,55.9168,55.7959,55.8703,71550.0
2022-03-17 12:25:00,60.08,60.13,60.02,60.08,41140.0,55.8517,55.8982,55.7959,55.8517,41140.0
2022-03-17 12:30:00,60.07,60.1,60.0,60.06,36560.0,55.8424,55.8703,55.7773,55.8331,36560.0
2022-03-17 12:35:00,60.02,60.08,60.0,60.06,27170.0,55.7959,55.8517,55.7773,55.8331,27170.0
2022-03-17 12:40:00,60.07,60.07,60.02,60.03,41280.0,55.8424,55.8424,55.7959,55.8052,41280.0
2022-03-17 12:45:00,60.03,60.09,59.95,59.97,38720.0,55.8052,55.861,55.7309,55.7495,38720.0
2022-03-17 12:50:00,60.0,60.05,59.98,60.01,31200.0,55.7773,55.8238,55.7588,55.7866,31200.0
2022-03-17 12:55:00,60.03,60.07,60.0,60.05,46600.0,55.8052,55.8424,55.7773,55.8238,46600.0
2022-03-17 13:00:00,60.04,60.05,59.98,60.05,25530.0,55.8145,55.8238,55.7588,55.8238,25530.0
2022-03-17 13:05:00,60.08,60.08,59.98,60.01,59810.0,55.8517,55.8517,55.7588,55.7866,59810.0
2022-03-17 13:10:00,60.0,60.1,59.93,59.93,64990.0,55.7773,55.8703,55.7123,55.7123,64990.0
2022-03-17 13:15:00,59.93,60.07,59.92,60.05,38030.0,55.7123,55.8424,55.703,55.8238,38030.0
2022-03-17 13:20:00,60.03,60.14,60.03,60.13,158900.0,55.8052,55.9075,55.8052,55.8982,158900.0
2022-03-17 13:25:00,60.13,60.34,60.13,60.31,62510.0,55.8982,56.0934,55.8982,56.0655,62510.0
2022-03-17 13:30:00,60.31,60.37,60.28,60.33,29640.0,56.0655,56.1213,56.0376,56.0841,29640.0
2022-03-17 13:35:00,60.34,60.35,60.3,60.32,47730.0,56.0934,56.1027,56.0562,56.0748,47730.0
2022-03-17 13:40:00,60.33,60.48,60.33,60.4,35590.0,56.0841,56.2236,56.0841,56.1492,35590.0
2022-03-17 13:45:00,60.45,60.45,60.38,60.4,22140.0,56.1957,56.1957,56.1306,56.1492,22140.0
2022-03-17 13:50:00,60.41,60.51,60.38,60.42,73690.0,56.1585,56.2515,56.1306,56.1678,73690.0
2022-03-17 13:55:00,60.41,60.43,60.26,60.26,44610.0,56.1585,56.1771,56.019,56.019,44610.0
2022-03-17 14:00:00,60.27,60.28,60.21,60.22,75080.0,56.0283,56.0376,55.9726,55.9819,75080.0
2022-03-17 14:05:00,60.21,60.32,60.21,60.23,49130.0,55.9726,56.0748,55.9726,55.9912,49130.0
2022-03-17 14:10:00,60.23,60.23,60.1,60.15,43150.0,55.9912,55.9912,55.8703,55.9168,43150.0
2022-03-17 14:15:00,60.14,60.15,60.08,60.1,46720.0,55.9075,55.9168,55.8517,55.8703,46720.0
2022-03-17 14:20:00,60.11,60.16,59.95,59.95,201260.0,55.8796,55.9261,55.7309,55.7309,201260.0
2022-03-17 14:25:00,59.99,60.02,59.87,59.87,84360.0,55.768,55.7959,55.6565,55.6565,84360.0
2022-03-17 14:30:00,59.89,60.05,59.89,60.04,86370.0,55.6751,55.8238,55.6751,55.8145,86370.0
2022-03-17 14:35:00,60.02,60.06,59.95,59.96,71560.0,55.7959,55.8331,55.7309,55.7402,71560.0
2022-03-17 14:40:00,59.96,60.05,59.96,60.03,34830.0,55.7402,55.8238,55.7402,55.8052,34830.0
2022-03-17 14:45:00,60.04,60.08,60.0,60.05,47620.0,55.8145,55.8517,55.7773,55.8238,47620.0
2022-03-17 14:50:00,60.08,60.1,59.97,60.03,43150.0,55.8517,55.8703,55.7495,55.8052,43150.0
2022-03-17 14:55:00,59.95,60.06,59.95,60.05,65170.0,55.7309,55.8331,55.7309,55.8238,65170.0
2022-03-17 15:00:00,60.05,60.11,60.02,60.1,22980.0,55.8238,55.8796,55.7959,55.8703,22980.0
2022-03-17 15:05:00,60.11,60.11,59.95,59.95,59840.0,55.8796,55.8796,55.7309,55.7309,59840.0
2022-03-17 15:10:00,59.9,59.9,59.76,59.86,57700.0,55.6844,55.6844,55.5542,55.6472,57700.0
2022-03-17 15:15:00,59.88,60.05,59.82,60.02,150240.0,55.6658,55.8238,55.61,55.7959,150240.0
2022-03-17 15:20:00,60.08,60.08,59.91,59.94,72330.0,55.8517,55.8517,55.6937,55.7216,72330.0
2022-03-17 15:25:00,59.96,60.1,59.96,60.07,57510.0,55.7402,55.8703,55.7402,55.8424,57510.0
2022-03-17 15:30:00,60.09,60.13,60.03,60.1,109160.0,55.861,55.8982,55.8052,55.8703,109160.0
2022-03-17 15:35:00,60.06,60.1,60.01,60.05,158710.0,55.8331,55.8703,55.7866,55.8238,158710.0
2022-03-17 15:40:00,60.1,60.26,60.1,60.25,109980.0,55.8703,56.019,55.8703,56.0098,109980.0
2022-03-17 15:45:00,60.23,60.29,60.17,60.2,155820.0,55.9912,56.0469,55.9354,55.9633,155820.0
2022-03-17 15:50:00,60.19,60.2,59.99,60.18,613550.0,55.954,55.9633,55.768,55.9447,613550.0
2022-03-17 15:55:00,60.19,60.3,60.06,60.29,1236970.0,55.954,56.0562,55.8331,56.0469,1236970.0
2022-03-18 09:30:00,60.37,60.4,59.7,59.73,4181100.0,56.1213,56.1492,55.4985,55.5263,4181100.0
2022-03-18 09:35:00,59.67,60.0,59.63,59.7,144730.0,55.4706,55.7773,55.4334,55.4985,144730.0
2022-03-18 09:40:00,59.68,60.0,59.6,59.9,138750.0,55.4799,55.7773,55.4055,55.6844,138750.0
2022-03-18 09:45:00,59.89,59.96,59.8,59.92,87210.0,55.6751,55.7402,55.5914,55.703,87210.0
2022-03-18 09:50:00,60.0,60.1,59.96,60.04,240950.0,55.7773,55.8703,55.7402,55.8145,240950.0
2022-03-18 09:55:00,60.06,60.21,60.03,60.17,70770.0,55.8331,55.9726,55.8052,55.9354,70770.0
2022-03-18 10:00:00,60.19,60.36,60.06,60.28,150140.0,55.954,56.112,55.8331,56.0376,150140.0
2022-03-18 10:05:00,60.28,60.37,60.21,60.35,286260.0,56.0376,56.1213,55.9726,56.1027,286260.0
2022-03-18 10:10:00,60.33,60.55,60.33,60.54,129860.0,56.0841,56.2886,56.0841,56.2793,129860.0
2022-03-18 10:15:00,60.52,60.54,60.33,60.36,129140.0,56.2607,56.2793,56.0841,56.112,129140.0
2022-03-18 10:20:00,60.34,60.4,60.25,60.35,72940.0,56.0934,56.1492,56.0098,56.1027,72940.0
2022-03-18 10:25:00,60.33,60.39,60.29,60.36,103650.0,56.0841,56.1399,56.0469,56.112,103650.0
2022-03-18 10:30:00,60.36,60.42,60.24,60.3,105370.0,56.112,56.1678,56.0005,56.0562,105370.0
2022-03-18 10:35:00,60.3,60.31,60.08,60.08,101790.0,56.0562,56.0655,55.8517,55.8517,101790.0
2022-03-18 10:40:00,60.1,60.26,60.01,60.2,112620.0,55.8703,56.019,55.7866,55.9633,112620.0
2022-03-18 10:45:00,60.21,60.48,60.2,60.4,102640.0,55.9726,56.2236,55.9633,56.1492,102640.0
2022-03-18 10:50:00,60.35,60.43,60.3,60.42,61640.0,56.1027,56.1771,56.0562,56.1678,61640.0
2022-03-18 10:55:00,60.41,60.59,60.39,60.58,71940.0,56.1585,56.3258,56.1399,56.3165,71940.0
2022-03-18 11:00:00,60.59,60.74,60.59,60.74,78360.0,56.3258,56.4653,56.3258,56.4653,78360.0
2022-03-18 11:05:00,60.7,60.87,60.69,60.82,223120.0,56.4281,56.5861,56.4188,56.5396,223120.0
2022-03-18 11:10:00,60.8,60.95,60.77,60.84,104790.0,56.521,56.6605,56.4932,56.5582,104790.0
2022-03-18 11:15:00,60.81,60.89,60.74,60.89,41550.0,56.5303,56.6047,56.4653,56.6047,41550.0
2022-03-18 11:20:00,60.9,60.9,60.76,60.8,91470.0,56.614,56.614,56.4839,56.521,91470.0
2022-03-18 11:25:00,60.79,60.85,60.66,60.76,89490.0,56.5117,56.5675,56.3909,56.4839,89490.0
2022-03-18 11:30:00,60.77,60.79,60.72,60.74,33000.0,56.4932,56.5117,56.4467,56.4653,33000.0
2022-03-18 11:35:00,60.71,60.86,60.66,60.77,75840.0,56.4374,56.5768,56.3909,56.4932,75840.0
2022-03-18 11:40:00,60.76,60.83,60.67,60.72,115770.0,56.4839,56.5489,56.4002,56.4467,115770.0
2022-03-18 11:45:00,60.73,60.79,60.64,60.64,44390.0,56.456,56.5117,56.3723,56.3723,44390.0
2022-03-18 11:50:00,60.65,60.76,60.52,60.54,80190.0,56.3816,56.4839,56.2607,56.2793,80190.0
2022-03-18 11:55:00,60.53,60.67,60.52,60.55,166840.0,56.27,56.4002,56.2607,56.2886,166840.0
2022-03-18 12:00:00,60.53,60.54,60.45,60.53,68700.0,56.27,56.2793,56.1957,56.27,68700.0
2022-03-18 12:05:00,60.55,60.65,60.5,60.64,81360.0,56.2886,56.3816,56.2422,56.3723,81360.0
2022-03-18 12:10:00,60.63,60.73,60.61,60.7,113590.0,56.363,56.456,56.3444,56.4281,113590.0
2022-03-18 12:15:00,60.7,60.77,60.7,60.71,36000.0,56.4281,56.4932,56.4281,56.4374,36000.0
2022-03-18 12:20:00,60.71,60.8,60.68,60.8,57660.0,56.4374,56.521,56.4095,56.521,57660.0
2022-03-18 12:25:00,60.77,60.85,60.72,60.82,79330.0,56.4932,56.5675,56.4467,56.5396,79330.0
2022-03-18 12:30:00,60.84,60.93,60.81,60.91,118770.0,56.5582,56.6419,56.5303,56.6233,118770.0
2022-03-18 12:35:00,60.89,60.95,60.89,60.93,69010.0,56.6047,56.6605,56.6047,56.6419,69010.0
2022-03-18 12:40:00,60.93,60.96,60.86,60.9,58420.0,56.6419,56.6698,56.5768,56.614,58420.0
2022-03-18 12:45:00,60.87,60.9,60.77,60.8,60530.0,56.5861,56.614,56.4932,56.521,60530.0
2022-03-18 12:50:00,60.82,60.86,60.8,60.84,38260.0,56.5396,56.5768,56.521,56.5582,38260.0
2022-03-18 12:55:00,60.85,60.87,60.8,60.8,42760.0,56.5675,56.5861,56.521,56.521,42760.0
2022-03-18 13:00:00,60.8,60.84,60.74,60.79,63570.0,56.521,56.5582,56.4653,56.5117,63570.0
2022-03-18 13:05:00,60.79,60.88,60.73,60.86,25630.0,56.5117,56.5954,56.456,56.5768,25630.0
2022-03-18 13:10:00,60.86,60.89,60.82,60.83,44270.0,56.5768,56.6047,56.5396,56.5489,44270.0
2022-03-18 13:15:00,60.8,60.8,60.7,60.7,149420.0,56.521,56.521,56.4281,56.4281,149420.0
2022-03-18 13:20:00,60.66,60.74,60.63,60.74,27000.0,56.3909,56.4653,56.363,56.4653,27000.0
2022-03-18 13:25:00,60.72,60.84,60.68,60.84,52700.0,56.4467,56.5582,56.4095,56.5582,52700.0
2022-03-18 13:30:00,60.85,60.87,60.81,60.87,52000.0,56.5675,56.5861,56.5303,56.5861,52000.0
2022-03-18 13:35:00,60.87,60.89,60.84,60.84,93610.0,56.5861,56.6047,56.5582,56.5582,93610.0
2022-03-18 13:40:00,60.82,60.82,60.76,60.81,34440.0,56.5396,56.5396,56.4839,56.5303,34440.0
2022-03-18 13:45:00,60.8,60.81,60.77,60.81,51270.0,56.521,56.5303,56.4932,56.5303,51270.0
2022-03-18 13:50:00,60.79,60.82,60.77,60.78,26620.0,56.5117,56.5396,56.4932,56.5025,26620.0
2022-03-18 13:55:00,60.75,60.8,60.68,60.75,59320.0,56.4746,56.521,56.4095,56.4746,59320.0
2022-03-18 14:00:00,60.75,60.79,60.73,60.77,30130.0,56.4746,56.5117,56.456,56.4932,30130.0
2022-03-18 14:05:00,60.76,60.76,60.64,60.68,100050.0,56.4839,56.4839,56.3723,56.4095,100050.0
2022-03-18 14:10:00,60.65,60.76,60.63,60.76,34590.0,56.3816,56.4839,56.363,56.4839,34590.0
2022-03-18 14:15:00,60.77,60.83,60.77,60.82,49140.0,56.4932,56.5489,56.4932,56.5396,49140.0
2022-03-18 14:20:00,60.81,60.83,60.75,60.83,25030.0,56.5303,56.5489,56.4746,56.5489,25030.0
2022-03-18 14:25:00,60.82,60.82,60.74,60.78,24930.0,56.5396,56.5396,56.4653,56.5025,24930.0
2022-03-18 14:30:00,60.8,60.8,60.74,60.77,45830.0,56.521,56.521,56.4653,56.4932,45830.0
2022-03-18 14:35:00,60.79,60.85,60.79,60.82,37570.0,56.5117,56.5675,56.5117,56.5396,37570.0
2022-03-18 14:40:00,60.82,60.82,60.67,60.71,33290.0,56.5396,56.5396,56.4002,56.4374,33290.0
2022-03-18 14:45:00,60.71,60.75,60.71,60.72,17120.0,56.4374,56.4746,56.4374,56.4467,17120.0
2022-03-18 14:50:00,60.74,60.75,60.7,60.75,83980.0,56.4653,56.4746,56.4281,56.4746,83980.0
2022-03-18 14:55:00,60.71,60.74,60.71,60.74,37080.0,56.4374,56.4653,56.4374,56.4653,37080.0
2022-03-18 15:00:00,60.74,60.83,60.71,60.83,38380.0,56.4653,56.5489,56.4374,56.5489,38380.0
2022-03-18 15:05:00,60.81,60.85,60.78,60.84,50600.0,56.5303,56.5675,56.5025,56.5582,50600.0
2022-03-18 15:10:00,60.86,60.91,60.85,60.89,81030.0,56.5768,56.6233,56.5675,56.6047,81030.0
2022-03-18 15:15:00,60.91,60.99,60.91,60.99,144480.0,56.6233,56.6977,56.6233,56.6977,144480.0
2022-03-18 15:20:00,61.0,61.0,60.92,60.95,142030.0,56.707,56.707,56.6326,56.6605,142030.0
2022-03-18 15:25:00,60.94,61.08,60.94,61.08,171360.0,56.6512,56.7813,56.6512,56.7813,171360.0
2022-03-18 15:30:00,61.07,61.28,61.03,61.27,210110.0,56.772,56.9673,56.7349,56.958,210110.0
2022-03-18 15:35:00,61.29,61.32,60.89,60.89,181910.0,56.9766,57.0044,56.6047,56.6047,181910.0
2022-03-18 15:40:00,60.9,61.1,60.9,61.1,114550.0,56.614,56.7999,56.614,56.7999,114550.0
2022-03-18 15:45:00,61.09,61.15,61.0,61.01,193000.0,56.7906,56.8464,56.707,56.7163,193000.0
2022-03-18 15:50:00,61.05,61.05,60.79,60.96,710400.0,56.7534,56.7534,56.5117,56.6698,710400.0
2022-03-18 15:55:00,60.98,61.1,60.95,61.08,1232570.0,56.6884,56.7999,56.6605,56.7813,1232570.0
2022-03-21 09:30:00,60.49,60.56,60.26,60.3,527100.0,56.6163,56.6818,56.401,56.4385,527100.0
2022-03-21 09:35:00,60.35,60.37,60.14,60.22,232640.0,56.4853,56.504,56.2887,56.3636,232640.0
2022-03-21 09:40:00,60.23,60.39,60.16,60.16,154970.0,56.3729,56.5227,56.3074,56.3074,154970.0
2022-03-21 09:45:00,60.2,60.2,59.72,59.74,205430.0,56.3449,56.3449,55.8956,55.9143,205430.0
2022-03-21 09:50:00,59.75,59.88,59.35,59.4,186890.0,55.9237,56.0454,55.5493,55.5961,186890.0
2022-03-21 09:55:00,59.45,59.59,59.38,59.48,335080.0,55.6429,55.7739,55.5774,55.671,335080.0
2022-03-21 10:00:00,59.47,59.6,59.42,59.5,180120.0,55.6616,55.7833,55.6148,55.6897,180120.0
2022-03-21 10:05:00,59.51,59.58,59.42,59.53,263920.0,55.6991,55.7646,55.6148,55.7178,263920.0
2022-03-21 10:10:00,59.52,59.56,59.39,59.44,119600.0,55.7084,55.7458,55.5867,55.6335,119600.0
2022-03-21 10:15:00,59.44,59.49,59.36,59.45,120400.0,55.6335,55.6803,55.5587,55.6429,120400.0
2022-03-21 10:20:00,59.45,59.46,59.25,59.31,144020.0,55.6429,55.6523,55.4557,55.5119,144020.0
2022-03-21 10:25:00,59.28,59.33,59.21,59.25,136060.0,55.4838,55.5306,55.4183,55.4557,136060.0
2022-03-21 10:30:00,59.27,59.42,59.24,59.27,164050.0,55.4744,55.6148,55.4463,55.4744,164050.0
2022-03-21 10:35:00,59.28,59.52,59.25,59.49,216520.0,55.4838,55.7084,55.4557,55.6803,216520.0
2022-03-21 10:40:00,59.48,59.54,59.42,59.49,137410.0,55.671,55.7271,55.6148,55.6803,137410.0
2022-03-21 10:45:00,59.51,59.64,59.46,59.57,171090.0,55.6991,55.8207,55.6523,55.7552,171090.0
2022-03-21 10:50:00,59.57,59.67,59.57,59.67,88500.0,55.7552,55.8488,55.7552,55.8488,88500.0
2022-03-21 10:55:00,59.68,59.83,59.64,59.79,127960.0,55.8582,55.9986,55.8207,55.9611,127960.0
2022-03-21 11:00:00,59.79,59.9,59.75,59.89,319450.0,55.9611,56.0641,55.9237,56.0547,319450.0
2022-03-21 11:05:00,59.87,59.91,59.73,59.75,77230.0,56.036,56.0734,55.905,55.9237,77230.0
2022-03-21 11:10:00,59.75,59.89,59.74,59.82,117190.0,55.9237,56.0547,55.9143,55.9892,117190.0
2022-03-21 11:15:00,59.81,59.97,59.8,59.92,63970.0,55.9798,56.1296,55.9705,56.0828,63970.0
2022-03-21 11:20:00,59.93,60.03,59.9,59.99,287510.0,56.0922,56.1858,56.0641,56.1483,287510.0
2022-03-21 11:25:00,59.98,60.07,59.98,60.02,109620.0,56.139,56.2232,56.139,56.1764,109620.0
2022-03-21 11:30:00,60.05,60.07,59.9,59.93,87300.0,56.2045,56.2232,56.0641,56.0922,87300.0
2022-03-21 11:35:00,59.96,60.12,59.86,60.1,244710.0,56.1202,56.27,56.0266,56.2513,244710.0
2022-03-21 11:40:00,60.09,60.19,60.05,60.06,61500.0,56.2419,56.3355,56.2045,56.2138,61500.0
2022-03-21 11:45:00,60.05,60.08,59.9,59.9,50290.0,56.2045,56.2325,56.0641,56.0641,50290.0
2022-03-21 11:50:00,59.92,60.15,59.92,60.05,67910.0,56.0828,56.2981,56.0828,56.2045,67910.0
2022-03-21 11:55:00,60.04,60.18,60.01,60.08,59100.0,56.1951,56.3261,56.167,56.2325,59100.0
2022-03-21 12:00:00,60.11,60.13,59.87,59.87,38650.0,56.2606,56.2793,56.036,56.036,38650.0
2022-03-21 12:05:00,59.9,59.97,59.82,59.95,53180.0,56.0641,56.1296,55.9892,56.1109,53180.0
2022-03-21 12:10:00,59.92,59.97,59.9,59.92,44180.0,56.0828,56.1296,56.0641,56.0828,44180.0
2022-03-21 12:15:00,59.94,59.94,59.86,59.93,56060.0,56.1015,56.1015,56.0266,56.0922,56060.0
2022-03-21 12:20:00,59.93,60.03,59.93,59.97,84890.0,56.0922,56.1858,56.0922,56.1296,84890.0
2022-03-21 12:25:00,59.99,59.99,59.91,59.95,36520.0,56.1483,56.1483,56.0734,56.1109,36520.0
2022-03-21 12:30:00,59.94,59.95,59.5,59.54,121330.0,56.1015,56.1109,55.6897,55.7271,121330.0
2022-03-21 12:35:00,59.56,59.56,59.38,59.51,98170.0,55.7458,55.7458,55.5774,55.6991,98170.0
2022-03-21 12:40:00,59.51,59.61,59.46,59.61,84010.0,55.6991,55.7926,55.6523,55.7926,84010.0
2022-03-21 12:45:00,59.6,59.63,59.5,59.55,37110.0,55.7833,55.8114,55.6897,55.7365,37110.0
2022-03-21 12:50:00,59.51,59.52,59.3,59.3,53240.0,55.6991,55.7084,55.5025,55.5025,53240.0
2022-03-21 12:55:00,59.28,59.41,59.23,59.26,129980.0,55.4838,55.6055,55.437,55.4651,129980.0
2022-03-21 13:00:00,59.26,59.32,59.17,59.17,281230.0,55.4651,55.5212,55.3808,55.3808,281230.0
2022-03-21 13:05:00,59.15,59.31,59.15,59.23,102160.0,55.3621,55.5119,55.3621,55.437,102160.0
2022-03-21 13:10:00,59.24,59.24,59.1,59.13,83750.0,55.4463,55.4463,55.3153,55.3434,83750.0
2022-03-21 13:15:00,59.14,59.19,58.96,58.97,144090.0,55.3527,55.3995,55.1843,55.1936,144090.0
2022-03-21 13:20:00,58.97,59.07,58.93,59.05,46680.0,55.1936,55.2872,55.1562,55.2685,46680.0
2022-03-21 13:25:00,59.06,59.09,58.99,59.01,101520.0,55.2779,55.3059,55.2124,55.2311,101520.0
2022-03-21 13:30:00,58.99,59.15,58.99,59.11,96840.0,55.2124,55.3621,55.2124,55.3247,96840.0
2022-03-21 13:35:00,59.1,59.16,59.02,59.1,67880.0,55.3153,55.3715,55.2404,55.3153,67880.0
2022-03-21 13:40:00,59.08,59.09,58.89,58.93,63000.0,55.2966,55.3059,55.1188,55.1562,63000.0
2022-03-21 13:45:00,58.94,59.05,58.91,59.0,54690.0,55.1656,55.2685,55.1375,55.2217,54690.0
2022-03-21 13:50:00,59.0,59.04,58.97,58.98,104230.0,55.2217,55.2591,55.1936,55.203,104230.0
2022-03-21 13:55:00,58.98,59.11,58.91,59.09,76400.0,55.203,55.3247,55.1375,55.3059,76400.0
2022-03-21 14:00:00,59.11,59.2,58.98,59.07,38250.0,55.3247,55.4089,55.203,55.2872,38250.0
2022-03-21 14:05:00,59.03,59.16,58.98,59.14,32080.0,55.2498,55.3715,55.203,55.3527,32080.0
2022-03-21 14:10:00,59.12,59.12,59.05,59.06,78300.0,55.334,55.334,55.2685,55.2779,78300.0
2022-03-21 14:15:00,59.07,59.13,59.04,59.12,64970.0,55.2872,55.3434,55.2591,55.334,64970.0
2022-03-21 14:20:00,59.15,59.4,59.15,59.4,67140.0,55.3621,55.5961,55.3621,55.5961,67140.0
2022-03-21 14:25:00,59.43,59.56,59.39,59.55,63240.0,55.6242,55.7458,55.5867,55.7365,63240.0
2022-03-21 14:30:00,59.57,59.57,59.44,59.52,55190.0,55.7552,55.7552,55.6335,55.7084,55190.0
2022-03-21 14:35:00,59.52,59.57,59.46,59.53,37240.0,55.7084,55.7552,55.6523,55.7178,37240.0
2022-03-21 14:40:00,59.52,59.61,59.5,59.6,32620.0,55.7084,55.7926,55.6897,55.7833,32620.0
2022-03-21 14:45:00,59.6,59.68,59.53,59.55,29170.0,55.7833,55.8582,55.7178,55.7365,29170.0
2022-03-21 14:50:00,59.53,59.62,59.52,59.55,30120.0,55.7178,55.802,55.7084,55.7365,30120.0
2022-03-21 14:55:00,59.54,59.57,59.35,59.35,63600.0,55.7271,55.7552,55.5493,55.5493,63600.0
2022-03-21 15:00:00,59.35,59.45,59.35,59.42,89330.0,55.5493,55.6429,55.5493,55.6148,89330.0
2022-03-21 15:05:00,59.38,59.47,59.37,59.46,50170.0,55.5774,55.6616,55.568,55.6523,50170.0
2022-03-21 15:10:00,59.44,59.58,59.44,59.58,33920.0,55.6335,55.7646,55.6335,55.7646,33920.0
2022-03-21 15:15:00,59.56,59.67,59.5,59.54,40790.0,55.7458,55.8488,55.6897,55.7271,40790.0
2022-03-21 15:20:00,59.52,59.61,59.5,59.61,67970.0,55.7084,55.7926,55.6897,55.7926,67970.0
2022-03-21 15:25:00,59.59,59.64,59.56,59.59,46460.0,55.7739,55.8207,55.7458,55.7739,46460.0
2022-03-21 15:30:00,59.62,59.73,59.58,59.61,52960.0,55.802,55.905,55.7646,55.7926,52960.0
2022-03-21 15:35:00,59.61,59.65,59.55,59.62,71350.0,55.7926,55.8301,55.7365,55.802,71350.0
2022-03-21 15:40:00,59.61,59.66,59.54,59.58,54540.0,55.7926,55.8394,55.7271,55.7646,54540.0
2022-03-21 15:45:00,59.59,59.71,59.55,59.55,169210.0,55.7739,55.8862,55.7365,55.7365,169210.0
2022-03-21 15:50:00,59.58,59.99,59.58,59.99,248640.0,55.7646,56.1483,55.7646,56.1483,248640.0
2022-03-21 15:55:00,60.0,60.15,59.98,60.14,728000.0,56.1577,56.2981,56.139,56.2887,728000.0
2022-03-22 09:30:00,60.17,60.33,60.04,60.14,257990.0,56.3168,56.4665,56.1951,56.2887,257990.0
2022-03-22 09:35:00,60.12,60.34,60.03,60.33,43550.0,56.27,56.4759,56.1858,56.4665,43550.0
2022-03-22 09:40:00,60.29,60.42,60.15,60.33,107160.0,56.4291,56.5508,56.2981,56.4665,107160.0
2022-03-22 09:45:00,60.34,60.34,60.02,60.14,125850.0,56.4759,56.4759,56.1764,56.2887,125850.0
2022-03-22 09:50:00,60.16,60.17,59.93,60.17,94310.0,56.3074,56.3168,56.0922,56.3168,94310.0
2022-03-22 09:55:00,60.19,60.26,60.13,60.14,73210.0,56.3355,56.401,56.2793,56.2887,73210.0
2022-03-22 10:00:00,60.15,60.75,60.13,60.71,216940.0,56.2981,56.8596,56.2793,56.8222,216940.0
2022-03-22 10:05:00,60.73,60.85,60.65,60.76,159320.0,56.8409,56.9532,56.766,56.869,159320.0
2022-03-22 10:10:00,60.75,60.79,60.65,60.77,104140.0,56.8596,56.8971,56.766,56.8784,104140.0
2022-03-22 10:15:00,60.74,60.88,60.69,60.86,123540.0,56.8503,56.9813,56.8035,56.9626,123540.0
2022-03-22 10:20:00,60.89,60.94,60.84,60.92,130660.0,56.9907,57.0375,56.9439,57.0188,130660.0
2022-03-22 10:25:00,60.94,60.98,60.88,60.94,165300.0,57.0375,57.0749,56.9813,57.0375,165300.0
2022-03-22 10:30:00,60.95,61.01,60.94,60.97,86050.0,57.0468,57.103,57.0375,57.0656,86050.0
2022-03-22 10:35:00,61.01,61.08,61.01,61.03,62030.0,57.103,57.1685,57.103,57.1217,62030.0
2022-03-22 10:40:00,61.04,61.2,61.02,61.15,92500.0,57.1311,57.2808,57.1124,57.234,92500.0
2022-03-22 10:45:00,61.14,61.17,61.1,61.11,66590.0,57.2247,57.2527,57.1872,57.1966,66590.0
2022-03-22 10:50:00,61.13,61.13,61.08,61.09,53620.0,57.2153,57.2153,57.1685,57.1779,53620.0
2022-03-22 10:55:00,61.1,61.12,60.95,60.99,57840.0,57.1872,57.2059,57.0468,57.0843,57840.0
2022-03-22 11:00:00,60.99,61.05,60.85,61.05,49890.0,57.0843,57.1404,56.9532,57.1404,49890.0
2022-03-22 11:05:00,61.08,61.19,61.08,61.17,114960.0,57.1685,57.2715,57.1685,57.2527,114960.0
2022-03-22 11:10:00,61.14,61.21,61.08,61.1,54290.0,57.2247,57.2902,57.1685,57.1872,54290.0
2022-03-22 11:15:00,61.11,61.22,61.11,61.19,45050.0,57.1966,57.2995,57.1966,57.2715,45050.0
2022-03-22 11:20:00,61.11,61.26,61.1,61.26,37390.0,57.1966,57.337,57.1872,57.337,37390.0
2022-03-22 11:25:00,61.28,61.35,61.24,61.24,74070.0,57.3557,57.4212,57.3183,57.3183,74070.0
2022-03-22 11:30:00,61.23,61.23,61.03,61.05,87990.0,57.3089,57.3089,57.1217,57.1404,87990.0
2022-03-22 11:35:00,61.06,61.12,61.02,61.12,78550.0,57.1498,57.2059,57.1124,57.2059,78550.0
2022-03-22 11:40:00,61.12,61.12,60.99,60.99,47050.0,57.2059,57.2059,57.0843,57.0843,47050.0
2022-03-22 11:45:00,60.98,61.12,60.97,61.12,18650.0,57.0749,57.2059,57.0656,57.2059,18650.0
2022-03-22 11:50:00,61.14,61.16,61.11,61.13,21230.0,57.2247,57.2434,57.1966,57.2153,21230.0
2022-03-22 11:55:00,61.14,61.15,61.03,61.04,23880.0,57.2247,57.234,57.1217,57.1311,23880.0
2022-03-22 12:00:00,61.04,61.05,60.88,60.9,46680.0,57.1311,57.1404,56.9813,57.0,46680.0
2022-03-22 12:05:00,60.93,61.02,60.92,60.97,39410.0,57.0281,57.1124,57.0188,57.0656,39410.0
2022-03-22 12:10:00,60.99,60.99,60.87,60.9,36680.0,57.0843,57.0843,56.972,57.0,36680.0
2022-03-22 12:15:00,60.93,60.95,60.9,60.95,16540.0,57.0281,57.0468,57.0,57.0468,16540.0
2022-03-22 12:20:00,60.94,60.99,60.86,60.89,85740.0,57.0375,57.0843,56.9626,56.9907,85740.0
2022-03-22 12:25:00,60.89,60.89,60.83,60.86,33350.0,56.9907,56.9907,56.9345,56.9626,33350.0
2022-03-22 12:30:00,60.87,60.87,60.76,60.86,44230.0,56.972,56.972,56.869,56.9626,44230.0
2022-03-22 12:35:00,60.84,60.91,60.83,60.83,24150.0,56.9439,57.0094,56.9345,56.9345,24150.0
2022-03-22 12:40:00,60.86,60.88,60.76,60.81,42220.0,56.9626,56.9813,56.869,56.9158,42220.0
2022-03-22 12:45:00,60.82,60.92,60.75,60.86,28100.0,56.9252,57.0188,56.8596,56.9626,28100.0
2022-03-22 12:50:00,60.9,60.93,60.88,60.92,31610.0,57.0,57.0281,56.9813,57.0188,31610.0
2022-03-22 12:55:00,60.93,60.97,60.9,60.96,51710.0,57.0281,57.0656,57.0,57.0562,51710.0
2022-03-22 13:00:00,60.92,60.97,60.88,60.96,21610.0,57.0188,57.0656,56.9813,57.0562,21610.0
2022-03-22 13:05:00,60.96,61.0,60.94,60.96,82000.0,57.0562,57.0936,57.0375,57.0562,82000.0
2022-03-22 13:10:00,60.95,61.03,60.93,61.03,24520.0,57.0468,57.1217,57.0281,57.1217,24520.0
2022-03-22 13:15:00,61.05,61.05,60.95,60.96,35320.0,57.1404,57.1404,57.0468,57.0562,35320.0
2022-03-22 13:20:00,60.96,60.96,60.82,60.85,22560.0,57.0562,57.0562,56.9252,56.9532,22560.0
2022-03-22 13:25:00,60.87,60.88,60.85,60.88,20340.0,56.972,56.9813,56.9532,56.9813,20340.0
2022-03-22 13:30:00,60.88,60.94,60.88,60.94,11000.0,56.9813,57.0375,56.9813,57.0375,11000.0
2022-03-22 13:35:00,60.96,61.01,60.92,60.99,21270.0,57.0562,57.103,57.0188,57.0843,21270.0
2022-03-22 13:40:00,60.97,61.0,60.94,60.99,33480.0,57.0656,57.0936,57.0375,57.0843,33480.0
2022-03-22 13:45:00,60.98,61.03,60.97,61.0,16200.0,57.0749,57.1217,57.0656,57.0936,16200.0
2022-03-22 13:50:00,61.01,61.07,61.0,61.04,45560.0,57.103,57.1592,57.0936,57.1311,45560.0
2022-03-22 13:55:00,61.04,61.06,61.0,61.02,46470.0,57.1311,57.1498,57.0936,57.1124,46470.0
2022-03-22 14:00:00,61.01,61.03,60.93,60.96,36230.0,57.103,57.1217,57.0281,57.0562,36230.0
2022-03-22 14:05:00,60.99,61.02,60.97,61.01,22300.0,57.0843,57.1124,57.0656,57.103,22300.0
2022-03-22 14:10:00,61.0,61.04,60.99,61.02,18430.0,57.0936,57.1311,57.0843,57.1124,18430.0
2022-03-22 14:15:00,61.02,61.16,61.01,61.15,18200.0,57.1124,57.2434,57.103,57.234,18200.0
2022-03-22 14:20:00,61.12,61.12,60.97,60.97,23010.0,57.2059,57.2059,57.0656,57.0656,23010.0
2022-03-22 14:25:00,60.99,60.99,60.83,60.92,67220.0,57.0843,57.0843,56.9345,57.0188,67220.0
2022-03-22 14:30:00,60.92,60.95,60.74,60.87,62170.0,57.0188,57.0468,56.8503,56.972,62170.0
2022-03-22 14:35:00,60.88,60.91,60.85,60.9,16170.0,56.9813,57.0094,56.9532,57.0,16170.0
2022-03-22 14:40:00,60.9,60.9,60.85,60.89,14000.0,57.0,57.0,56.9532,56.9907,14000.0
2022-03-22 14:45:00,60.88,60.94,60.82,60.87,29270.0,56.9813,57.0375,56.9252,56.972,29270.0
2022-03-22 14:50:00,60.84,60.97,60.84,60.94,34210.0,56.9439,57.0656,56.9439,57.0375,34210.0
2022-03-22 14:55:00,60.99,61.03,60.97,61.0,23760.0,57.0843,57.1217,57.0656,57.0936,23760.0
2022-03-22 15:00:00,61.02,61.07,60.97,61.05,20060.0,57.1124,57.1592,57.0656,57.1404,20060.0
2022-03-22 15:05:00,61.09,61.12,61.07,61.1,46790.0,57.1779,57.2059,57.1592,57.1872,46790.0
2022-03-22 15:10:00,61.12,61.17,61.03,61.13,57070.0,57.2059,57.2527,57.1217,57.2153,57070.0
2022-03-22 15:15:00,61.14,61.19,61.12,61.13,93480.0,57.2247,57.2715,57.2059,57.2153,93480.0
2022-03-22 15:20:00,61.12,61.14,61.03,61.09,83630.0,57.2059,57.2247,57.1217,57.1779,83630.0
2022-03-22 15:25:00,61.1,61.14,61.04,61.04,53210.0,57.1872,57.2247,57.1311,57.1311,53210.0
2022-03-22 15:30:00,61.04,61.14,61.04,61.12,80740.0,57.1311,57.2247,57.1311,57.2059,80740.0
2022-03-22 15:35:00,61.11,61.15,61.08,61.15,70340.0,57.1966,57.234,57.1685,57.234,70340.0
2022-03-22 15:40:00,61.15,61.17,61.09,61.16,140570.0,57.234,57.2527,57.1779,57.2434,140570.0
2022-03-22 15:45:00,61.15,61.27,61.12,61.21,200380.0,57.234,57.3463,57.2059,57.2902,200380.0
2022-03-22 15:50:00,61.19,61.22,61.06,61.11,208830.0,57.2715,57.2995,57.1498,57.1966,208830.0
2022-03-22 15:55:00,61.13,61.2,61.03,61.11,526550.0,57.2153,57.2808,57.1217,57.1966,526550.0
2022-03-23 09:30:00,60.8,60.88,60.4,60.45,424120.0,56.9064,56.9813,56.5321,56.5789,424120.0
2022-03-23 09:35:00,60.42,60.58,60.39,60.4,64440.0,56.5508,56.7005,56.5227,56.5321,64440.0
2022-03-23 09:40:00,60.35,60.48,60.35,60.4,26570.0,56.4853,56.6069,56.4853,56.5321,26570.0
2022-03-23 09:45:00,60.38,60.39,60.23,60.26,35760.0,56.5133,56.5227,56.3729,56.401,35760.0
2022-03-23 09:50:00,60.29,60.46,60.29,60.38,34700.0,56.4291,56.5882,56.4291,56.5133,34700.0
2022-03-23 09:55:00,60.44,60.46,60.31,60.32,54470.0,56.5695,56.5882,56.4478,56.4572,54470.0
2022-03-23 10:00:00,60.32,60.34,60.23,60.26,61440.0,56.4572,56.4759,56.3729,56.401,61440.0
2022-03-23 10:05:00,60.26,60.54,60.25,60.5,73970.0,56.401,56.6631,56.3917,56.6257,73970.0
2022-03-23 10:10:00,60.5,60.6,60.44,60.6,33330.0,56.6257,56.7192,56.5695,56.7192,33330.0
2022-03-23 10:15:00,60.63,60.74,60.63,60.65,48890.0,56.7473,56.8503,56.7473,56.766,48890.0
2022-03-23 10:20:00,60.65,60.72,60.59,60.72,30060.0,56.766,56.8316,56.7099,56.8316,30060.0
2022-03-23 10:25:00,60.7,60.75,60.57,60.63,54050.0,56.8128,56.8596,56.6912,56.7473,54050.0
2022-03-23 10:30:00,60.68,60.74,60.64,60.71,26080.0,56.7941,56.8503,56.7567,56.8222,26080.0
2022-03-23 10:35:00,60.71,60.78,60.66,60.67,51650.0,56.8222,56.8877,56.7754,56.7848,51650.0
2022-03-23 10:40:00,60.66,60.71,60.5,60.55,29600.0,56.7754,56.8222,56.6257,56.6725,29600.0
2022-03-23 10:45:00,60.5,60.54,60.46,60.53,31070.0,56.6257,56.6631,56.5882,56.6537,31070.0
2022-03-23 10:50:00,60.53,60.7,60.52,60.67,56300.0,56.6537,56.8128,56.6444,56.7848,56300.0
2022-03-23 10:55:00,60.72,60.78,60.69,60.78,40540.0,56.8316,56.8877,56.8035,56.8877,40540.0
2022-03-23 11:00:00,60.77,60.86,60.74,60.77,32560.0,56.8784,56.9626,56.8503,56.8784,32560.0
2022-03-23 11:05:00,60.82,60.83,60.76,60.76,18140.0,56.9252,56.9345,56.869,56.869,18140.0
2022-03-23 11:10:00,60.7,60.84,60.67,60.77,22000.0,56.8128,56.9439,56.7848,56.8784,22000.0
2022-03-23 11:15:00,60.78,60.88,60.71,60.88,43000.0,56.8877,56.9813,56.8222,56.9813,43000.0
2022-03-23 11:20:00,60.88,60.98,60.87,60.95,23010.0,56.9813,57.0749,56.972,57.0468,23010.0
2022-03-23 11:25:00,60.87,60.88,60.8,60.81,13660.0,56.972,56.9813,56.9064,56.9158,13660.0
2022-03-23 11:30:00,60.82,60.85,60.74,60.79,79460.0,56.9252,56.9532,56.8503,56.8971,79460.0
2022-03-23 11:35:00,60.77,60.93,60.77,60.93,43800.0,56.8784,57.0281,56.8784,57.0281,43800.0
2022-03-23 11:40:00,60.9,60.91,60.79,60.84,31180.0,57.0,57.0094,56.8971,56.9439,31180.0
2022-03-23 11:45:00,60.85,60.89,60.83,60.83,22150.0,56.9532,56.9907,56.9345,56.9345,22150.0
2022-03-23 11:50:00,60.87,60.97,60.87,60.96,28110.0,56.972,57.0656,56.972,57.0562,28110.0
2022-03-23 11:55:00,61.0,61.04,60.97,61.02,62150.0,57.0936,57.1311,57.0656,57.1124,62150.0
2022-03-23 12:00:00,61.04,61.14,61.01,61.04,97610.0,57.1311,57.2247,57.103,57.1311,97610.0
2022-03-23 12:05:00,61.03,61.03,60.85,60.9,63370.0,57.1217,57.1217,56.9532,57.0,63370.0
2022-03-23 12:10:00,60.88,60.88,60.67,60.8,88280.0,56.9813,56.9813,56.7848,56.9064,88280.0
2022-03-23 12:15:00,60.79,60.91,60.78,60.91,95320.0,56.8971,57.0094,56.8877,57.0094,95320.0
2022-03-23 12:20:00,60.9,60.92,60.87,60.92,24730.0,57.0,57.0188,56.972,57.0188,24730.0
2022-03-23 12:25:00,60.95,60.96,60.9,60.9,16930.0,57.0468,57.0562,57.0,57.0,16930.0
2022-03-23 12:30:00,60.94,60.96,60.92,60.92,12830.0,57.0375,57.0562,57.0188,57.0188,12830.0
2022-03-23 12:35:00,60.9,60.9,60.85,60.87,47280.0,57.0,57.0,56.9532,56.972,47280.0
2022-03-23 12:40:00,60.87,60.88,60.77,60.77,24110.0,56.972,56.9813,56.8784,56.8784,24110.0
2022-03-23 12:45:00,60.76,60.8,60.7,60.78,13930.0,56.869,56.9064,56.8128,56.8877,13930.0
2022-03-23 12:50:00,60.78,60.81,60.75,60.81,22320.0,56.8877,56.9158,56.8596,56.9158,22320.0
2022-03-23 12:55:00,60.8,60.83,60.78,60.82,40200.0,56.9064,56.9345,56.8877,56.9252,40200.0
2022-03-23 13:00:00,60.79,60.79,60.66,60.71,25010.0,56.8971,56.8971,56.7754,56.8222,25010.0
2022-03-23 13:05:00,60.74,60.78,60.74,60.76,12460.0,56.8503,56.8877,56.8503,56.869,12460.0
2022-03-23 13:10:00,60.8,60.81,60.73,60.73,20880.0,56.9064,56.9158,56.8409,56.8409,20880.0
2022-03-23 13:15:00,60.77,60.78,60.69,60.69,7000.0,56.8784,56.8877,56.8035,56.8035,7000.0
2022-03-23 13:20:00,60.7,60.7,60.57,60.58,27960.0,56.8128,56.8128,56.6912,56.7005,27960.0
2022-03-23 13:25:00,60.54,60.54,60.37,60.37,41890.0,56.6631,56.6631,56.504,56.504,41890.0
2022-03-23 13:30:00,60.34,60.47,60.34,60.41,46110.0,56.4759,56.5976,56.4759,56.5414,46110.0
2022-03-23 13:35:00,60.36,60.4,60.34,60.37,23030.0,56.4946,56.5321,56.4759,56.504,23030.0
2022-03-23 13:40:00,60.33,60.34,60.26,60.26,23150.0,56.4665,56.4759,56.401,56.401,23150.0
2022-03-23 13:45:00,60.26,60.29,60.21,60.25,85160.0,56.401,56.4291,56.3542,56.3917,85160.0
2022-03-23 13:50:00,60.21,60.35,60.2,60.33,37740.0,56.3542,56.4853,56.3449,56.4665,37740.0
2022-03-23 13:55:00,60.32,60.34,60.27,60.29,38020.0,56.4572,56.4759,56.4104,56.4291,38020.0
2022-03-23 14:00:00,60.29,60.32,60.22,60.28,33580.0,56.4291,56.4572,56.3636,56.4197,33580.0
2022-03-23 14:05:00,60.22,60.22,60.1,60.1,47700.0,56.3636,56.3636,56.2513,56.2513,47700.0
2022-03-23 14:10:00,60.1,60.1,60.01,60.01,17550.0,56.2513,56.2513,56.167,56.167,17550.0
2022-03-23 14:15:00,60.01,60.17,60.0,60.17,36260.0,56.167,56.3168,56.1577,56.3168,36260.0
2022-03-23 14:20:00,60.17,60.22,60.15,60.18,25960.0,56.3168,56.3636,56.2981,56.3261,25960.0
2022-03-23 14:25:00,60.18,60.27,60.18,60.26,19190.0,56.3261,56.4104,56.3261,56.401,19190.0
2022-03-23 14:30:00,60.27,60.3,60.21,60.23,20570.0,56.4104,56.4385,56.3542,56.3729,20570.0
2022-03-23 14:35:00,60.22,60.28,60.19,60.26,24960.0,56.3636,56.4197,56.3355,56.401,24960.0
2022-03-23 14:40:00,60.29,60.3,60.23,60.3,21190.0,56.4291,56.4385,56.3729,56.4385,21190.0
2022-03-23 14:45:00,60.34,60.38,60.32,60.38,29550.0,56.4759,56.5133,56.4572,56.5133,29550.0
2022-03-23 14:50:00,60.37,60.38,60.27,60.31,29520.0,56.504,56.5133,56.4104,56.4478,29520.0
2022-03-23 14:55:00,60.3,60.32,60.22,60.26,86010.0,56.4385,56.4572,56.3636,56.401,86010.0
2022-03-23 15:00:00,60.23,60.34,60.18,60.28,31110.0,56.3729,56.4759,56.3261,56.4197,31110.0
2022-03-23 15:05:00,60.26,60.27,60.14,60.15,40400.0,56.401,56.4104,56.2887,56.2981,40400.0
2022-03-23 15:10:00,60.12,60.25,60.1,60.15,70140.0,56.27,56.3917,56.2513,56.2981,70140.0
2022-03-23 15:15:00,60.14,60.2,60.1,60.1,37100.0,56.2887,56.3449,56.2513,56.2513,37100.0
2022-03-23 15:20:00,60.09,60.21,60.06,60.21,49300.0,56.2419,56.3542,56.2138,56.3542,49300.0
2022-03-23 15:25:00,60.17,60.24,60.15,60.17,44150.0,56.3168,56.3823,56.2981,56.3168,44150.0
2022-03-23 15:30:00,60.15,60.24,60.11,60.12,48350.0,56.2981,56.3823,56.2606,56.27,48350.0
2022-03-23 15:35:00,60.08,60.15,60.07,60.1,46640.0,56.2325,56.2981,56.2232,56.2513,46640.0
2022-03-23 15:40:00,60.08,60.26,60.02,60.24,66930.0,56.2325,56.401,56.1764,56.3823,66930.0
2022-03-23 15:45:00,60.3,60.35,60.26,60.27,193760.0,56.4385,56.4853,56.401,56.4104,193760.0
2022-03-23 15:50:00,60.26,60.26,60.04,60.05,220360.0,56.401,56.401,56.1951,56.2045,220360.0
2022-03-23 15:55:00,60.08,60.13,59.92,59.93,508030.0,56.2325,56.2793,56.0828,56.0922,508030.0
2022-03-24 09:30:00,60.66,60.72,60.2,60.41,236700.0,56.7754,56.8316,56.3449,56.5414,236700.0
2022-03-24 09:35:00,60.38,60.51,60.22,60.34,89950.0,56.5133,56.635,56.3636,56.4759,89950.0
2022-03-24 09:40:00,60.33,60.6,60.26,60.6,37650.0,56.4665,56.7192,56.401,56.7192,37650.0
2022-03-24 09:45:00,60.6,60.69,60.32,60.48,77510.0,56.7192,56.8035,56.4572,56.6069,77510.0
2022-03-24 09:50:00,60.42,60.62,60.36,60.55,27390.0,56.5508,56.738,56.4946,56.6725,27390.0
2022-03-24 09:55:00,60.6,60.71,60.42,60.46,154960.0,56.7192,56.8222,56.5508,56.5882,154960.0
2022-03-24 10:00:00,60.48,60.63,60.48,60.62,43620.0,56.6069,56.7473,56.6069,56.738,43620.0
2022-03-24 10:05:00,60.61,60.72,60.58,60.65,45060.0,56.7286,56.8316,56.7005,56.766,45060.0
2022-03-24 10:10:00,60.68,60.68,60.49,60.6,77640.0,56.7941,56.7941,56.6163,56.7192,77640.0
2022-03-24 10:15:00,60.58,60.62,60.34,60.4,64310.0,56.7005,56.738,56.4759,56.5321,64310.0
2022-03-24 10:20:00,60.45,60.55,60.42,60.48,38780.0,56.5789,56.6725,56.5508,56.6069,38780.0
2022-03-24 10:25:00,60.51,60.52,60.41,60.47,24150.0,56.635,56.6444,56.5414,56.5976,24150.0
2022-03-24 10:30:00,60.46,60.65,60.41,60.63,36280.0,56.5882,56.766,56.5414,56.7473,36280.0
2022-03-24 10:35:00,60.61,60.68,60.59,60.67,36820.0,56.7286,56.7941,56.7099,56.7848,36820.0
2022-03-24 10:40:00,60.67,60.75,60.62,60.75,116640.0,56.7848,56.8596,56.738,56.8596,116640.0
2022-03-24 10:45:00,60.77,60.89,60.76,60.85,76200.0,56.8784,56.9907,56.869,56.9532,76200.0
2022-03-24 10:50:00,60.86,60.95,60.81,60.94,73870.0,56.9626,57.0468,56.9158,57.0375,73870.0
2022-03-24 10:55:00,60.94,60.95,60.87,60.87,41250.0,57.0375,57.0468,56.972,56.972,41250.0
2022-03-24 11:00:00,60.87,61.15,60.87,60.98,203400.0,56.972,57.234,56.972,57.0749,203400.0
2022-03-24 11:05:00,60.97,61.07,60.97,61.03,34100.0,57.0656,57.1592,57.0656,57.1217,34100.0
2022-03-24 11:10:00,61.0,61.11,61.0,61.05,56690.0,57.0936,57.1966,57.0936,57.1404,56690.0
2022-03-24 11:15:00,61.08,61.2,61.08,61.19,38800.0,57.1685,57.2808,57.1685,57.2715,38800.0
2022-03-24 11:20:00,61.18,61.25,61.13,61.24,76940.0,57.2621,57.3276,57.2153,57.3183,76940.0
2022-03-24 11:25:00,61.24,61.5,61.23,61.47,178210.0,57.3183,57.5616,57.3089,57.5335,178210.0
2022-03-24 11:30:00,61.5,61.75,61.5,61.69,191470.0,57.5616,57.7956,57.5616,57.7394,191470.0
2022-03-24 11:35:00,61.64,61.82,61.62,61.82,216730.0,57.6926,57.8611,57.6739,57.8611,216730.0
2022-03-24 11:40:00,61.83,61.96,61.82,61.95,206720.0,57.8705,57.9922,57.8611,57.9828,206720.0
2022-03-24 11:45:00,61.94,62.05,61.93,61.99,520700.0,57.9734,58.0764,57.9641,58.0202,520700.0
2022-03-24 11:50:00,62.0,62.02,61.92,62.0,125810.0,58.0296,58.0483,57.9547,58.0296,125810.0
2022-03-24 11:55:00,61.98,62.06,61.96,62.03,274050.0,58.0109,58.0858,57.9922,58.0577,274050.0
2022-03-24 12:00:00,62.04,62.08,61.92,61.96,123220.0,58.067,58.1045,57.9547,57.9922,123220.0
2022-03-24 12:05:00,61.95,61.97,61.93,61.96,77550.0,57.9828,58.0015,57.9641,57.9922,77550.0
2022-03-24 12:10:00,61.94,62.02,61.92,61.99,140670.0,57.9734,58.0483,57.9547,58.0202,140670.0
2022-03-24 12:15:00,61.98,62.1,61.98,62.1,96700.0,58.0109,58.1232,58.0109,58.1232,96700.0
2022-03-24 12:20:00,62.12,62.18,62.08,62.12,138550.0,58.1419,58.1981,58.1045,58.1419,138550.0
2022-03-24 12:25:00,62.1,62.12,61.92,62.02,176850.0,58.1232,58.1419,57.9547,58.0483,176850.0
2022-03-24 12:30:00,62.02,62.06,61.96,62.0,160080.0,58.0483,58.0858,57.9922,58.0296,160080.0
2022-03-24 12:35:00,61.95,62.11,61.95,62.09,68010.0,57.9828,58.1326,57.9828,58.1138,68010.0
2022-03-24 12:40:00,62.09,62.19,62.06,62.17,86550.0,58.1138,58.2074,58.0858,58.1887,86550.0
2022-03-24 12:45:00,62.18,62.19,62.15,62.17,72370.0,58.1981,58.2074,58.17,58.1887,72370.0
2022-03-24 12:50:00,62.2,62.28,62.17,62.26,60520.0,58.2168,58.2917,58.1887,58.2729,60520.0
2022-03-24 12:55:00,62.24,62.25,62.2,62.21,68860.0,58.2542,58.2636,58.2168,58.2261,68860.0
2022-03-24 13:00:00,62.2,62.27,62.18,62.2,95390.0,58.2168,58.2823,58.1981,58.2168,95390.0
2022-03-24 13:05:00,62.2,62.24,62.18,62.21,64000.0,58.2168,58.2542,58.1981,58.2261,64000.0
2022-03-24 13:10:00,62.2,62.3,62.2,62.26,61340.0,58.2168,58.3104,58.2168,58.2729,61340.0
2022-03-24 13:15:00,62.25,62.29,62.24,62.29,21520.0,58.2636,58.301,58.2542,58.301,21520.0
2022-03-24 13:20:00,62.27,62.39,62.27,62.39,101990.0,58.2823,58.3946,58.2823,58.3946,101990.0
2022-03-24 13:25:00,62.38,62.45,62.38,62.43,78360.0,58.3853,58.4508,58.3853,58.4321,78360.0
2022-03-24 13:30:00,62.44,62.48,62.38,62.42,151860.0,58.4414,58.4789,58.3853,58.4227,151860.0
2022-03-24 13:35:00,62.42,62.47,62.42,62.47,68340.0,58.4227,58.4695,58.4227,58.4695,68340.0
2022-03-24 13:40:00,62.48,62.5,62.45,62.47,82940.0,58.4789,58.4976,58.4508,58.4695,82940.0
2022-03-24 13:45:00,62.48,62.56,62.47,62.54,108350.0,58.4789,58.5537,58.4695,58.535,108350.0
2022-03-24 13:50:00,62.53,62.61,62.49,62.58,60810.0,58.5257,58.6005,58.4882,58.5725,60810.0
2022-03-24 13:55:00,62.58,62.61,62.55,62.59,161810.0,58.5725,58.6005,58.5444,58.5818,161810.0
2022-03-24 14:00:00,62.57,62.7,62.56,62.68,110790.0,58.5631,58.6848,58.5537,58.666,110790.0
2022-03-24 14:05:00,62.68,62.72,62.63,62.68,144370.0,58.666,58.7035,58.6193,58.666,144370.0
2022-03-24 14:10:00,62.66,62.66,62.52,62.6,161220.0,58.6473,58.6473,58.5163,58.5912,161220.0
2022-03-24 14:15:00,62.62,62.65,62.58,62.64,92480.0,58.6099,58.638,58.5725,58.6286,92480.0
2022-03-24 14:20:00,62.64,62.64,62.43,62.45,164920.0,58.6286,58.6286,58.4321,58.4508,164920.0
2022-03-24 14:25:00,62.46,62.47,62.32,62.39,209670.0,58.4601,58.4695,58.3291,58.3946,209670.0
2022-03-24 14:30:00,62.39,62.4,62.29,62.3,39610.0,58.3946,58.404,58.301,58.3104,39610.0
2022-03-24 14:35:00,62.3,62.36,62.25,62.34,92030.0,58.3104,58.3665,58.2636,58.3478,92030.0
2022-03-24 14:40:00,62.34,62.34,62.23,62.27,37160.0,58.3478,58.3478,58.2449,58.2823,37160.0
2022-03-24 14:45:00,62.28,62.3,62.12,62.14,87600.0,58.2917,58.3104,58.1419,58.1606,87600.0
2022-03-24 14:50:00,62.15,62.24,62.15,62.2,159960.0,58.17,58.2542,58.17,58.2168,159960.0
2022-03-24 14:55:00,62.13,62.2,62.07,62.16,64910.0,58.1513,58.2168,58.0951,58.1793,64910.0
2022-03-24 15:00:00,62.15,62.2,62.06,62.09,70590.0,58.17,58.2168,58.0858,58.1138,70590.0
2022-03-24 15:05:00,62.07,62.24,62.07,62.19,173490.0,58.0951,58.2542,58.0951,58.2074,173490.0
2022-03-24 15:10:00,62.19,62.28,62.18,62.18,160360.0,58.2074,58.2917,58.1981,58.1981,160360.0
2022-03-24 15:15:00,62.2,62.25,62.16,62.24,213890.0,58.2168,58.2636,58.1793,58.2542,213890.0
2022-03-24 15:20:00,62.25,62.33,62.24,62.29,187180.0,58.2636,58.3385,58.2542,58.301,187180.0
2022-03-24 15:25:00,62.31,62.4,62.31,62.38,83870.0,58.3197,58.404,58.3197,58.3853,83870.0
2022-03-24 15:30:00,62.42,62.43,62.33,62.42,128810.0,58.4227,58.4321,58.3385,58.4227,128810.0
2022-03-24 15:35:00,62.45,62.45,62.3,62.31,131990.0,58.4508,58.4508,58.3104,58.3197,131990.0
2022-03-24 15:40:00,62.31,62.33,62.23,62.33,163360.0,58.3197,58.3385,58.2449,58.3385,163360.0
2022-03-24 15:45:00,62.33,62.48,62.32,62.46,208470.0,58.3385,58.4789,58.3291,58.4601,208470.0
2022-03-24 15:50:00,62.47,62.7,62.47,62.58,390880.0,58.4695,58.6848,58.4695,58.5725,390880.0
2022-03-24 15:55:00,62.56,62.67,62.54,62.67,844540.0,58.5537,58.6567,58.535,58.6567,844540.0
2022-03-25 09:30:00,62.71,62.89,62.57,62.6,773040.0,58.6941,58.8626,58.5631,58.5912,773040.0
2022-03-25 09:35:00,62.6,62.64,62.49,62.5,91540.0,58.5912,58.6286,58.4882,58.4976,91540.0
2022-03-25 09:40:00,62.53,62.6,62.47,62.6,56080.0,58.5257,58.5912,58.4695,58.5912,56080.0
2022-03-25 09:45:00,62.58,62.77,62.49,62.68,92340.0,58.5725,58.7503,58.4882,58.666,92340.0
2022-03-25 09:50:00,62.66,62.78,62.54,62.68,66990.0,58.6473,58.7596,58.535,58.666,66990.0
2022-03-25 09:55:00,62.69,62.69,62.33,62.54,93210.0,58.6754,58.6754,58.3385,58.535,93210.0
2022-03-25 10:00:00,62.58,62.58,62.46,62.53,38010.0,58.5725,58.5725,58.4601,58.5257,38010.0
2022-03-25 10:05:00,62.57,62.79,62.54,62.75,67490.0,58.5631,58.769,58.535,58.7316,67490.0
2022-03-25 10:10:00,62.67,62.85,62.67,62.74,76820.0,58.6567,58.8252,58.6567,58.7222,76820.0
2022-03-25 10:15:00,62.66,62.67,62.42,62.5,100120.0,58.6473,58.6567,58.4227,58.4976,100120.0
2022-03-25 10:20:00,62.56,62.81,62.54,62.81,112840.0,58.5537,58.7877,58.535,58.7877,112840.0
2022-03-25 10:25:00,62.8,62.8,62.65,62.67,33640.0,58.7784,58.7784,58.638,58.6567,33640.0
2022-03-25 10:30:00,62.72,62.85,62.69,62.85,67510.0,58.7035,58.8252,58.6754,58.8252,67510.0
2022-03-25 10:35:00,62.92,63.03,62.91,62.95,84260.0,58.8907,58.9936,58.8813,58.9188,84260.0
2022-03-25 10:40:00,62.88,63.04,62.87,63.01,93890.0,58.8532,59.003,58.8439,58.9749,93890.0
2022-03-25 10:45:00,62.98,63.01,62.91,62.97,53320.0,58.9468,58.9749,58.8813,58.9375,53320.0
2022-03-25 10:50:00,62.96,62.99,62.77,62.77,86390.0,58.9281,58.9562,58.7503,58.7503,86390.0
2022-03-25 10:55:00,62.83,62.87,62.66,62.72,106370.0,58.8064,58.8439,58.6473,58.7035,106370.0
2022-03-25 11:00:00,62.76,62.76,62.46,62.56,96100.0,58.7409,58.7409,58.4601,58.5537,96100.0
2022-03-25 11:05:00,62.56,62.65,62.28,62.32,101730.0,58.5537,58.638,58.2917,58.3291,101730.0
2022-03-25 11:10:00,62.32,62.38,62.28,62.36,62780.0,58.3291,58.3853,58.2917,58.3665,62780.0
2022-03-25 11:15:00,62.32,62.44,62.26,62.3,41140.0,58.3291,58.4414,58.2729,58.3104,41140.0
2022-03-25 11:20:00,62.27,62.29,62.16,62.18,70520.0,58.2823,58.301,58.1793,58.1981,70520.0
2022-03-25 11:25:00,62.18,62.18,62.01,62.07,118260.0,58.1981,58.1981,58.039,58.0951,118260.0
2022-03-25 11:30:00,62.07,62.2,62.01,62.17,79840.0,58.0951,58.2168,58.039,58.1887,79840.0
2022-03-25 11:35:00,62.16,62.19,62.1,62.13,40010.0,58.1793,58.2074,58.1232,58.1513,40010.0
2022-03-25 11:40:00,62.12,62.3,62.09,62.3,58080.0,58.1419,58.3104,58.1138,58.3104,58080.0
2022-03-25 11:45:00,62.28,62.28,62.16,62.16,63530.0,58.2917,58.2917,58.1793,58.1793,63530.0
2022-03-25 11:50:00,62.19,62.29,62.17,62.18,17400.0,58.2074,58.301,58.1887,58.1981,17400.0
2022-03-25 11:55:00,62.18,62.29,62.14,62.29,61170.0,58.1981,58.301,58.1606,58.301,61170.0
2022-03-25 12:00:00,62.32,62.32,62.24,62.27,45290.0,58.3291,58.3291,58.2542,58.2823,45290.0
2022-03-25 12:05:00,62.25,62.39,62.25,62.34,36760.0,58.2636,58.3946,58.2636,58.3478,36760.0
2022-03-25 12:10:00,62.33,62.42,62.32,62.34,86790.0,58.3385,58.4227,58.3291,58.3478,86790.0
2022-03-25 12:15:00,62.35,62.43,62.3,62.43,45690.0,58.3572,58.4321,58.3104,58.4321,45690.0
2022-03-25 12:20:00,62.38,62.4,62.29,62.3,35210.0,58.3853,58.404,58.301,58.3104,35210.0
2022-03-25 12:25:00,62.4,62.4,62.24,62.28,30830.0,58.404,58.404,58.2542,58.2917,30830.0
2022-03-25 12:30:00,62.33,62.34,62.27,62.34,14130.0,58.3385,58.3478,58.2823,58.3478,14130.0
2022-03-25 12:35:00,62.3,62.31,62.18,62.2,30870.0,58.3104,58.3197,58.1981,58.2168,30870.0
2022-03-25 12:40:00,62.23,62.28,62.21,62.26,30050.0,58.2449,58.2917,58.2261,58.2729,30050.0
2022-03-25 12:45:00,62.27,62.37,62.26,62.35,20550.0,58.2823,58.3759,58.2729,58.3572,20550.0
2022-03-25 12:50:00,62.36,62.42,62.22,62.22,20150.0,58.3665,58.4227,58.2355,58.2355,20150.0
2022-03-25 12:55:00,62.18,62.33,62.13,62.29,29240.0,58.1981,58.3385,58.1513,58.301,29240.0
2022-03-25 13:00:00,62.24,62.34,62.22,62.34,23990.0,58.2542,58.3478,58.2355,58.3478,23990.0
2022-03-25 13:05:00,62.3,62.35,62.27,62.32,7000.0,58.3104,58.3572,58.2823,58.3291,7000.0
2022-03-25 13:10:00,62.3,62.31,62.23,62.29,41210.0,58.3104,58.3197,58.2449,58.301,41210.0
2022-03-25 13:15:00,62.29,62.5,62.29,62.43,59040.0,58.301,58.4976,58.301,58.4321,59040.0
2022-03-25 13:20:00,62.46,62.46,62.3,62.3,29870.0,58.4601,58.4601,58.3104,58.3104,29870.0
2022-03-25 13:25:00,62.31,62.35,62.28,62.33,31860.0,58.3197,58.3572,58.2917,58.3385,31860.0
2022-03-25 13:30:00,62.32,62.37,62.32,62.37,13000.0,58.3291,58.3759,58.3291,58.3759,13000.0
2022-03-25 13:35:00,62.36,62.4,62.34,62.35,22000.0,58.3665,58.404,58.3478,58.3572,22000.0
2022-03-25 13:40:00,62.36,62.37,62.25,62.35,42540.0,58.3665,58.3759,58.2636,58.3572,42540.0
2022-03-25 13:45:00,62.41,62.42,62.37,62.42,30420.0,58.4133,58.4227,58.3759,58.4227,30420.0
2022-03-25 13:50:00,62.48,62.5,62.41,62.47,61010.0,58.4789,58.4976,58.4133,58.4695,61010.0
2022-03-25 13:55:00,62.47,62.62,62.45,62.59,31070.0,58.4695,58.6099,58.4508,58.5818,31070.0
2022-03-25 14:00:00,62.59,62.78,62.59,62.74,35830.0,58.5818,58.7596,58.5818,58.7222,35830.0
2022-03-25 14:05:00,62.76,62.79,62.71,62.77,38590.0,58.7409,58.769,58.6941,58.7503,38590.0
2022-03-25 14:10:00,62.78,62.83,62.76,62.82,72430.0,58.7596,58.8064,58.7409,58.7971,72430.0
2022-03-25 14:15:00,62.83,62.9,62.8,62.82,59040.0,58.8064,58.872,58.7784,58.7971,59040.0
2022-03-25 14:20:00,62.83,62.86,62.79,62.84,45980.0,58.8064,58.8345,58.769,58.8158,45980.0
2022-03-25 14:25:00,62.82,62.87,62.81,62.85,31080.0,58.7971,58.8439,58.7877,58.8252,31080.0
2022-03-25 14:30:00,62.87,62.93,62.84,62.86,38590.0,58.8439,58.9,58.8158,58.8345,38590.0
2022-03-25 14:35:00,62.83,62.84,62.79,62.84,29400.0,58.8064,58.8158,58.769,58.8158,29400.0
2022-03-25 14:40:00,62.8,62.82,62.75,62.81,23880.0,58.7784,58.7971,58.7316,58.7877,23880.0
2022-03-25 14:45:00,62.86,62.87,62.76,62.79,37220.0,58.8345,58.8439,58.7409,58.769,37220.0
2022-03-25 14:50:00,62.83,62.83,62.79,62.79,43540.0,58.8064,58.8064,58.769,58.769,43540.0
2022-03-25 14:55:00,62.78,62.79,62.67,62.68,83910.0,58.7596,58.769,58.6567,58.666,83910.0
2022-03-25 15:00:00,62.69,62.71,62.51,62.53,77450.0,58.6754,58.6941,58.5069,58.5257,77450.0
2022-03-25 15:05:00,62.54,62.54,62.43,62.49,64340.0,58.535,58.535,58.4321,58.4882,64340.0
2022-03-25 15:10:00,62.48,62.65,62.48,62.59,51680.0,58.4789,58.638,58.4789,58.5818,51680.0
2022-03-25 15:15:00,62.59,62.59,62.43,62.48,24300.0,58.5818,58.5818,58.4321,58.4789,24300.0
2022-03-25 15:20:00,62.48,62.48,62.34,62.38,50300.0,58.4789,58.4789,58.3478,58.3853,50300.0
2022-03-25 15:25:00,62.41,62.41,62.28,62.3,67160.0,58.4133,58.4133,58.2917,58.3104,67160.0
2022-03-25 15:30:00,62.31,62.35,62.23,62.29,83460.0,58.3197,58.3572,58.2449,58.301,83460.0
2022-03-25 15:35:00,62.3,62.39,62.27,62.29,43350.0,58.3104,58.3946,58.2823,58.301,43350.0
2022-03-25 15:40:00,62.32,62.56,62.32,62.47,74410.0,58.3291,58.5537,58.3291,58.4695,74410.0
2022-03-25 15:45:00,62.49,62.63,62.49,62.62,123930.0,58.4882,58.6193,58.4882,58.6099,123930.0
2022-03-25 15:50:00,62.64,62.78,62.64,62.77,214800.0,58.6286,58.7596,58.6286,58.7503,214800.0
2022-03-25 15:55:00,62.73,62.95,62.68,62.94,763610.0,58.7128,58.9188,58.666,58.9094,763610.0
2022-03-28 09:30:00,62.47,62.93,62.47,62.79,346650.0,58.4695,58.9,58.4695,58.769,346650.0
2022-03-28 09:35:00,62.83,62.98,62.74,62.8,94110.0,58.8064,58.9468,58.7222,58.7784,94110.0
2022-03-28 09:40:00,62.77,62.77,62.55,62.58,191700.0,58.7503,58.7503,58.5444,58.5725,191700.0
2022-03-28 09:45:00,62.59,62.63,62.38,62.53,68780.0,58.5818,58.6193,58.3853,58.5257,68780.0
2022-03-28 09:50:00,62.53,62.66,62.5,62.6,138000.0,58.5257,58.6473,58.4976,58.5912,138000.0
2022-03-28 09:55:00,62.62,62.78,62.62,62.65,26800.0,58.6099,58.7596,58.6099,58.638,26800.0
2022-03-28 10:00:00,62.71,62.71,62.32,62.34,82200.0,58.6941,58.6941,58.3291,58.3478,82200.0
2022-03-28 10:05:00,62.39,62.54,62.38,62.48,50530.0,58.3946,58.535,58.3853,58.4789,50530.0
2022-03-28 10:10:00,62.42,62.53,62.39,62.51,37880.0,58.4227,58.5257,58.3946,58.5069,37880.0
2022-03-28 10:15:00,62.45,62.48,62.33,62.33,32830.0,58.4508,58.4789,58.3385,58.3385,32830.0
2022-03-28 10:20:00,62.36,62.36,62.16,62.35,62290.0,58.3665,58.3665,58.1793,58.3572,62290.0
2022-03-28 10:25:00,62.35,62.43,62.25,62.43,35510.0,58.3572,58.4321,58.2636,58.4321,35510.0
2022-03-28 10:30:00,62.42,62.48,62.24,62.24,28050.0,58.4227,58.4789,58.2542,58.2542,28050.0
2022-03-28 10:35:00,62.29,62.35,62.23,62.32,48010.0,58.301,58.3572,58.2449,58.3291,48010.0
2022-03-28 10:40:00,62.34,62.39,62.29,62.35,46340.0,58.3478,58.3946,58.301,58.3572,46340.0
2022-03-28 10:45:00,62.35,62.42,62.3,62.34,98220.0,58.3572,58.4227,58.3104,58.3478,98220.0
2022-03-28 10:50:00,62.34,62.37,62.26,62.34,60100.0,58.3478,58.3759,58.2729,58.3478,60100.0
2022-03-28 10:55:00,62.36,62.37,62.28,62.33,12000.0,58.3665,58.3759,58.2917,58.3385,12000.0
2022-03-28 11:00:00,62.34,62.45,62.08,62.16,100440.0,58.3478,58.4508,58.1045,58.1793,100440.0
2022-03-28 11:05:00,62.1,62.22,62.05,62.22,32810.0,58.1232,58.2355,58.0764,58.2355,32810.0
2022-03-28 11:10:00,62.23,62.26,62.18,62.22,62890.0,58.2449,58.2729,58.1981,58.2355,62890.0
2022-03-28 11:15:00,62.21,62.32,62.12,62.28,82880.0,58.2261,58.3291,58.1419,58.2917,82880.0
2022-03-28 11:20:00,62.25,62.27,62.1,62.13,39980.0,58.2636,58.2823,58.1232,58.1513,39980.0
2022-03-28 11:25:00,62.11,62.16,62.05,62.09,28000.0,58.1326,58.1793,58.0764,58.1138,28000.0
2022-03-28 11:30:00,62.09,62.09,61.86,61.94,74320.0,58.1138,58.1138,57.8986,57.9734,74320.0
2022-03-28 11:35:00,61.88,61.89,61.77,61.85,50240.0,57.9173,57.9266,57.8143,57.8892,50240.0
2022-03-28 11:40:00,61.87,61.9,61.82,61.9,74500.0,57.9079,57.936,57.8611,57.936,74500.0
2022-03-28 11:45:00,61.88,61.88,61.73,61.75,55890.0,57.9173,57.9173,57.7769,57.7956,55890.0
2022-03-28 11:50:00,61.71,61.81,61.69,61.78,61120.0,57.7582,57.8518,57.7394,57.8237,61120.0
2022-03-28 11:55:00,61.75,61.82,61.73,61.76,33970.0,57.7956,57.8611,57.7769,57.805,33970.0
2022-03-28 12:00:00,61.75,61.89,61.73,61.87,51050.0,57.7956,57.9266,57.7769,57.9079,51050.0
2022-03-28 12:05:00,61.84,61.86,61.76,61.77,40910.0,57.8798,57.8986,57.805,57.8143,40910.0
2022-03-28 12:10:00,61.79,61.79,61.63,61.71,52150.0,57.833,57.833,57.6833,57.7582,52150.0
2022-03-28 12:15:00,61.72,61.75,61.64,61.7,76820.0,57.7675,57.7956,57.6926,57.7488,76820.0
2022-03-28 12:20:00,61.71,61.77,61.7,61.73,52450.0,57.7582,57.8143,57.7488,57.7769,52450.0
2022-03-28 12:25:00,61.72,61.73,61.58,61.65,69570.0,57.7675,57.7769,57.6365,57.702,69570.0
2022-03-28 12:30:00,61.64,61.76,61.62,61.62,44720.0,57.6926,57.805,57.6739,57.6739,44720.0
2022-03-28 12:35:00,61.66,61.78,61.66,61.75,25180.0,57.7114,57.8237,57.7114,57.7956,25180.0
2022-03-28 12:40:00,61.8,61.87,61.78,61.87,15720.0,57.8424,57.9079,57.8237,57.9079,15720.0
2022-03-28 12:45:00,61.86,61.87,61.82,61.87,126230.0,57.8986,57.9079,57.8611,57.9079,126230.0
2022-03-28 12:50:00,61.91,62.0,61.91,62.0,30030.0,57.9454,58.0296,57.9454,58.0296,30030.0
2022-03-28 12:55:00,62.01,62.01,61.96,61.97,14500.0,58.039,58.039,57.9922,58.0015,14500.0
2022-03-28 13:00:00,61.99,62.02,61.98,62.01,20870.0,58.0202,58.0483,58.0109,58.039,20870.0
2022-03-28 13:05:00,62.03,62.05,61.97,61.98,15000.0,58.0577,58.0764,58.0015,58.0109,15000.0
2022-03-28 13:10:00,61.95,62.02,61.95,62.01,13460.0,57.9828,58.0483,57.9828,58.039,13460.0
2022-03-28 13:15:00,62.0,62.05,62.0,62.04,14250.0,58.0296,58.0764,58.0296,58.067,14250.0
2022-03-28 13:20:00,62.04,62.18,62.04,62.18,23000.0,58.067,58.1981,58.067,58.1981,23000.0
2022-03-28 13:25:00,62.18,62.31,62.16,62.19,90210.0,58.1981,58.3197,58.1793,58.2074,90210.0
2022-03-28 13:30:00,62.24,62.25,62.21,62.25,13100.0,58.2542,58.2636,58.2261,58.2636,13100.0
2022-03-28 13:35:00,62.27,62.29,62.24,62.27,90690.0,58.2823,58.301,58.2542,58.2823,90690.0
2022-03-28 13:40:00,62.31,62.32,62.25,62.25,62700.0,58.3197,58.3291,58.2636,58.2636,62700.0
2022-03-28 13:45:00,62.28,62.35,62.28,62.32,16860.0,58.2917,58.3572,58.2917,58.3291,16860.0
2022-03-28 13:50:00,62.34,62.35,62.29,62.31,27380.0,58.3478,58.3572,58.301,58.3197,27380.0
2022-03-28 13:55:00,62.32,62.4,62.3,62.38,30050.0,58.3291,58.404,58.3104,58.3853,30050.0
2022-03-28 14:00:00,62.42,62.48,62.37,62.45,46020.0,58.4227,58.4789,58.3759,58.4508,46020.0
2022-03-28 14:05:00,62.47,62.5,62.42,62.5,61250.0,58.4695,58.4976,58.4227,58.4976,61250.0
2022-03-28 14:10:00,62.53,62.53,62.43,62.48,66890.0,58.5257,58.5257,58.4321,58.4789,66890.0
2022-03-28 14:15:00,62.46,62.48,62.4,62.45,95430.0,58.4601,58.4789,58.404,58.4508,95430.0
2022-03-28 14:20:00,62.41,62.46,62.4,62.43,8700.0,58.4133,58.4601,58.404,58.4321,8700.0
2022-03-28 14:25:00,62.45,62.55,62.45,62.54,65020.0,58.4508,58.5444,58.4508,58.535,65020.0
2022-03-28 14:30:00,62.52,62.55,62.49,62.49,20060.0,58.5163,58.5444,58.4882,58.4882,20060.0
2022-03-28 14:35:00,62.49,62.53,62.46,62.51,42000.0,58.4882,58.5257,58.4601,58.5069,42000.0
2022-03-28 14:40:00,62.5,62.64,62.49,62.55,55050.0,58.4976,58.6286,58.4882,58.5444,55050.0
2022-03-28 14:45:00,62.55,62.61,62.55,62.61,52880.0,58.5444,58.6005,58.5444,58.6005,52880.0
2022-03-28 14:50:00,62.62,62.68,62.62,62.66,25020.0,58.6099,58.666,58.6099,58.6473,25020.0
2022-03-28 14:55:00,62.68,62.75,62.67,62.75,64250.0,58.666,58.7316,58.6567,58.7316,64250.0
2022-03-28 15:00:00,62.76,62.79,62.72,62.74,37040.0,58.7409,58.769,58.7035,58.7222,37040.0
2022-03-28 15:05:00,62.76,62.82,62.74,62.8,165520.0,58.7409,58.7971,58.7222,58.7784,165520.0
2022-03-28 15:10:00,62.8,62.9,62.79,62.9,69900.0,58.7784,58.872,58.769,58.872,69900.0
2022-03-28 15:15:00,62.91,62.92,62.87,62.9,94400.0,58.8813,58.8907,58.8439,58.872,94400.0
2022-03-28 15:20:00,62.89,62.99,62.89,62.98,61660.0,58.8626,58.9562,58.8626,58.9468,61660.0
2022-03-28 15:25:00,62.98,63.06,62.98,63.06,126690.0,58.9468,59.0217,58.9468,59.0217,126690.0
2022-03-28 15:30:00,63.06,63.21,63.06,63.18,177810.0,59.0217,59.1621,59.0217,59.134,177810.0
2022-03-28 15:35:00,63.19,63.2,62.98,62.99,219370.0,59.1434,59.1527,58.9468,58.9562,219370.0
2022-03-28 15:40:00,62.99,63.14,62.98,63.14,81710.0,58.9562,59.0966,58.9468,59.0966,81710.0
2022-03-28 15:45:00,63.14,63.15,63.03,63.15,113930.0,59.0966,59.106,58.9936,59.106,113930.0
2022-03-28 15:50:00,63.13,63.2,62.98,63.18,357180.0,59.0872,59.1527,58.9468,59.134,357180.0
2022-03-28 15:55:00,63.17,63.33,63.12,63.32,684710.0,59.1247,59.2744,59.0779,59.2651,684710.0
2022-03-29 09:30:00,63.91,64.42,63.81,64.42,796140.0,59.8173,60.2946,59.7237,60.2946,796140.0
2022-03-29 09:35:00,64.35,64.53,64.1,64.16,201920.0,60.2291,60.3976,59.9951,60.0513,201920.0
2022-03-29 09:40:00,64.17,64.17,63.79,63.99,176190.0,60.0606,60.0606,59.705,59.8922,176190.0
2022-03-29 09:45:00,63.91,64.14,63.75,63.75,97200.0,59.8173,60.0326,59.6675,59.6675,97200.0
2022-03-29 09:50:00,63.75,63.82,63.65,63.79,102710.0,59.6675,59.733,59.5739,59.705,102710.0
2022-03-29 09:55:00,63.81,63.82,63.68,63.68,83400.0,59.7237,59.733,59.602,59.602,83400.0
2022-03-29 10:00:00,63.72,63.81,63.61,63.61,67280.0,59.6394,59.7237,59.5365,59.5365,67280.0
2022-03-29 10:05:00,63.6,63.62,63.3,63.35,223720.0,59.5271,59.5459,59.2463,59.2931,223720.0
2022-03-29 10:10:00,63.35,63.46,63.11,63.17,76650.0,59.2931,59.3961,59.0685,59.1247,76650.0
2022-03-29 10:15:00,63.19,63.24,63.07,63.2,157670.0,59.1434,59.1902,59.0311,59.1527,157670.0
2022-03-29 10:20:00,63.22,63.4,63.19,63.4,82930.0,59.1715,59.3399,59.1434,59.3399,82930.0
2022-03-29 10:25:00,63.37,63.37,63.26,63.28,68360.0,59.3119,59.3119,59.2089,59.2276,68360.0
2022-03-29 10:30:00,63.29,63.36,63.24,63.27,51530.0,59.237,59.3025,59.1902,59.2183,51530.0
2022-03-29 10:35:00,63.26,63.33,63.0,63.07,119200.0,59.2089,59.2744,58.9656,59.0311,119200.0
2022-03-29 10:40:00,63.05,63.17,63.02,63.11,83910.0,59.0124,59.1247,58.9843,59.0685,83910.0
2022-03-29 10:45:00,63.25,63.29,63.1,63.18,86990.0,59.1995,59.237,59.0592,59.134,86990.0
2022-03-29 10:50:00,63.25,63.35,63.25,63.31,87840.0,59.1995,59.2931,59.1995,59.2557,87840.0
2022-03-29 10:55:00,63.28,63.43,63.28,63.34,69860.0,59.2276,59.368,59.2276,59.2838,69860.0
2022-03-29 11:00:00,63.34,63.36,63.2,63.24,61280.0,59.2838,59.3025,59.1527,59.1902,61280.0
2022-03-29 11:05:00,63.23,63.25,63.13,63.13,63340.0,59.1808,59.1995,59.0872,59.0872,63340.0
2022-03-29 11:10:00,63.15,63.18,63.0,63.1,38240.0,59.106,59.134,58.9656,59.0592,38240.0
2022-03-29 11:15:00,63.15,63.15,63.05,63.08,42120.0,59.106,59.106,59.0124,59.0404,42120.0
2022-03-29 11:20:00,63.18,63.18,63.02,63.12,38340.0,59.134,59.134,58.9843,59.0779,38340.0
2022-03-29 11:25:00,63.14,63.36,63.12,63.29,55500.0,59.0966,59.3025,59.0779,59.237,55500.0
2022-03-29 11:30:00,63.26,63.3,63.24,63.27,24600.0,59.2089,59.2463,59.1902,59.2183,24600.0
2022-03-29 11:35:00,63.25,63.3,63.22,63.27,30590.0,59.1995,59.2463,59.1715,59.2183,30590.0
2022-03-29 11:40:00,63.29,63.31,63.22,63.3,32820.0,59.237,59.2557,59.1715,59.2463,32820.0
2022-03-29 11:45:00,63.3,63.33,63.24,63.28,161480.0,59.2463,59.2744,59.1902,59.2276,161480.0
2022-03-29 11:50:00,63.28,63.41,63.23,63.41,137710.0,59.2276,59.3493,59.1808,59.3493,137710.0
2022-03-29 11:55:00,63.43,63.43,63.35,63.36,411350.0,59.368,59.368,59.2931,59.3025,411350.0
2022-03-29 12:00:00,63.36,63.4,63.23,63.27,377620.0,59.3025,59.3399,59.1808,59.2183,377620.0
2022-03-29 12:05:00,63.26,63.26,63.08,63.08,82620.0,59.2089,59.2089,59.0404,59.0404,82620.0
2022-03-29 12:10:00,63.11,63.13,63.06,63.09,189140.0,59.0685,59.0872,59.0217,59.0498,189140.0
2022-03-29 12:15:00,63.08,63.32,63.08,63.32,193020.0,59.0404,59.2651,59.0404,59.2651,193020.0
2022-03-29 12:20:00,63.31,63.31,63.2,63.2,101050.0,59.2557,59.2557,59.1527,59.1527,101050.0
2022-03-29 12:25:00,63.22,63.24,63.17,63.24,24010.0,59.1715,59.1902,59.1247,59.1902,24010.0
2022-03-29 12:30:00,63.24,63.24,63.09,63.12,54830.0,59.1902,59.1902,59.0498,59.0779,54830.0
2022-03-29 12:35:00,63.08,63.13,63.05,63.08,71990.0,59.0404,59.0872,59.0124,59.0404,71990.0
2022-03-29 12:40:00,63.1,63.21,63.09,63.21,33600.0,59.0592,59.1621,59.0498,59.1621,33600.0
2022-03-29 12:45:00,63.22,63.3,63.21,63.28,59550.0,59.1715,59.2463,59.1621,59.2276,59550.0
2022-03-29 12:50:00,63.28,63.3,63.15,63.21,72450.0,59.2276,59.2463,59.106,59.1621,72450.0
2022-03-29 12:55:00,63.2,63.3,63.2,63.29,82870.0,59.1527,59.2463,59.1527,59.237,82870.0
2022-03-29 13:00:00,63.26,63.26,63.09,63.13,34040.0,59.2089,59.2089,59.0498,59.0872,34040.0
2022-03-29 13:05:00,63.11,63.17,63.06,63.09,49220.0,59.0685,59.1247,59.0217,59.0498,49220.0
2022-03-29 13:10:00,63.11,63.21,63.11,63.18,38960.0,59.0685,59.1621,59.0685,59.134,38960.0
2022-03-29 13:15:00,63.19,63.23,63.12,63.13,78970.0,59.1434,59.1808,59.0779,59.0872,78970.0
2022-03-29 13:20:00,63.12,63.12,63.01,63.1,55790.0,59.0779,59.0779,58.9749,59.0592,55790.0
2022-03-29 13:25:00,63.11,63.22,63.04,63.21,162640.0,59.0685,59.1715,59.003,59.1621,162640.0
2022-03-29 13:30:00,63.24,63.36,63.24,63.34,56350.0,59.1902,59.3025,59.1902,59.2838,56350.0
2022-03-29 13:35:00,63.35,63.39,63.33,63.36,40310.0,59.2931,59.3306,59.2744,59.3025,40310.0
2022-03-29 13:40:00,63.36,63.47,63.32,63.43,82070.0,59.3025,59.4055,59.2651,59.368,82070.0
2022-03-29 13:45:00,63.41,63.65,63.39,63.58,121820.0,59.3493,59.5739,59.3306,59.5084,121820.0
2022-03-29 13:50:00,63.55,63.6,63.54,63.59,79490.0,59.4803,59.5271,59.471,59.5178,79490.0
2022-03-29 13:55:00,63.58,63.65,63.58,63.63,31690.0,59.5084,59.5739,59.5084,59.5552,31690.0
2022-03-29 14:00:00,63.64,63.66,63.58,63.58,54360.0,59.5646,59.5833,59.5084,59.5084,54360.0
2022-03-29 14:05:00,63.61,63.67,63.57,63.66,61300.0,59.5365,59.5927,59.4991,59.5833,61300.0
2022-03-29 14:10:00,63.67,63.69,63.64,63.64,42440.0,59.5927,59.6114,59.5646,59.5646,42440.0
2022-03-29 14:15:00,63.65,63.66,63.51,63.52,39550.0,59.5739,59.5833,59.4429,59.4523,39550.0
2022-03-29 14:20:00,63.52,63.6,63.49,63.56,62280.0,59.4523,59.5271,59.4242,59.4897,62280.0
2022-03-29 14:25:00,63.55,63.6,63.52,63.6,29500.0,59.4803,59.5271,59.4523,59.5271,29500.0
2022-03-29 14:30:00,63.58,63.68,63.58,63.68,46840.0,59.5084,59.602,59.5084,59.602,46840.0
2022-03-29 14:35:00,63.68,63.77,63.67,63.77,33750.0,59.602,59.6862,59.5927,59.6862,33750.0
2022-03-29 14:40:00,63.75,63.79,63.73,63.77,47140.0,59.6675,59.705,59.6488,59.6862,47140.0
2022-03-29 14:45:00,63.78,63.82,63.76,63.79,134080.0,59.6956,59.733,59.6769,59.705,134080.0
2022-03-29 14:50:00,63.75,63.79,63.72,63.74,78960.0,59.6675,59.705,59.6394,59.6582,78960.0
2022-03-29 14:55:00,63.74,63.83,63.73,63.82,75500.0,59.6582,59.7424,59.6488,59.733,75500.0
2022-03-29 15:00:00,63.82,63.88,63.75,63.87,83600.0,59.733,59.7892,59.6675,59.7798,83600.0
2022-03-29 15:05:00,63.88,63.98,63.87,63.94,129890.0,59.7892,59.8828,59.7798,59.8454,129890.0
2022-03-29 15:10:00,63.93,63.99,63.91,63.95,91550.0,59.836,59.8922,59.8173,59.8547,91550.0
2022-03-29 15:15:00,63.93,64.06,63.92,64.02,216210.0,59.836,59.9577,59.8266,59.9202,216210.0
2022-03-29 15:20:00,64.03,64.06,63.99,63.99,97390.0,59.9296,59.9577,59.8922,59.8922,97390.0
2022-03-29 15:25:00,64.02,64.05,63.94,64.05,142090.0,59.9202,59.9483,59.8454,59.9483,142090.0
2022-03-29 15:30:00,64.05,64.06,63.96,64.05,198330.0,59.9483,59.9577,59.8641,59.9483,198330.0
2022-03-29 15:35:00,64.05,64.05,63.98,64.01,140700.0,59.9483,59.9483,59.8828,59.9109,140700.0
2022-03-29 15:40:00,64.0,64.05,63.98,64.03,191670.0,59.9015,59.9483,59.8828,59.9296,191670.0
2022-03-29 15:45:00,64.02,64.07,63.97,64.03,223790.0,59.9202,59.967,59.8734,59.9296,223790.0
2022-03-29 15:50:00,64.04,64.08,63.92,63.99,480720.0,59.939,59.9764,59.8266,59.8922,480720.0
2022-03-29 15:55:00,63.98,64.2,63.98,64.2,851320.0,59.8828,60.0887,59.8828,60.0887,851320.0
2022-03-30 09:30:00,63.94,64.43,63.66,63.8,631940.0,59.8454,60.304,59.5833,59.7143,631940.0
2022-03-30 09:35:00,63.7,63.82,63.43,63.55,112430.0,59.6207,59.733,59.368,59.4803,112430.0
2022-03-30 09:40:00,63.6,63.61,63.43,63.55,77610.0,59.5271,59.5365,59.368,59.4803,77610.0
2022-03-30 09:45:00,63.55,63.73,63.48,63.72,91700.0,59.4803,59.6488,59.4148,59.6394,91700.0
2022-03-30 09:50:00,63.74,63.74,63.61,63.68,69590.0,59.6582,59.6582,59.5365,59.602,69590.0
2022-03-30 09:55:00,63.68,63.8,63.6,63.72,112670.0,59.602,59.7143,59.5271,59.6394,112670.0
2022-03-30 10:00:00,63.75,63.82,63.68,63.72,66840.0,59.6675,59.733,59.602,59.6394,66840.0
2022-03-30 10:05:00,63.74,63.78,63.66,63.67,49990.0,59.6582,59.6956,59.5833,59.5927,49990.0
2022-03-30 10:10:00,63.71,63.88,63.62,63.87,37180.0,59.6301,59.7892,59.5459,59.7798,37180.0
2022-03-30 10:15:00,63.89,63.9,63.74,63.79,66370.0,59.7986,59.8079,59.6582,59.705,66370.0
2022-03-30 10:20:00,63.84,63.87,63.8,63.81,25700.0,59.7518,59.7798,59.7143,59.7237,25700.0
2022-03-30 10:25:00,63.84,63.88,63.8,63.88,61290.0,59.7518,59.7892,59.7143,59.7892,61290.0
2022-03-30 10:30:00,63.86,63.9,63.81,63.9,47300.0,59.7705,59.8079,59.7237,59.8079,47300.0
2022-03-30 10:35:00,63.88,64.1,63.87,63.99,123350.0,59.7892,59.9951,59.7798,59.8922,123350.0
2022-03-30 10:40:00,64.0,64.0,63.89,63.92,74050.0,59.9015,59.9015,59.7986,59.8266,74050.0
2022-03-30 10:45:00,63.9,64.0,63.9,63.95,19200.0,59.8079,59.9015,59.8079,59.8547,19200.0
2022-03-30 10:50:00,63.91,63.94,63.8,63.8,33440.0,59.8173,59.8454,59.7143,59.7143,33440.0
2022-03-30 10:55:00,63.77,63.79,63.64,63.64,38460.0,59.6862,59.705,59.5646,59.5646,38460.0
2022-03-30 11:00:00,63.63,63.65,63.53,63.53,29730.0,59.5552,59.5739,59.4616,59.4616,29730.0
2022-03-30 11:05:00,63.57,63.59,63.4,63.44,49460.0,59.4991,59.5178,59.3399,59.3774,49460.0
2022-03-30 11:10:00,63.42,63.59,63.34,63.57,122380.0,59.3587,59.5178,59.2838,59.4991,122380.0
2022-03-30 11:15:00,63.56,63.62,63.52,63.52,58190.0,59.4897,59.5459,59.4523,59.4523,58190.0
2022-03-30 11:20:00,63.51,63.61,63.47,63.55,42020.0,59.4429,59.5365,59.4055,59.4803,42020.0
2022-03-30 11:25:00,63.57,63.62,63.5,63.62,138610.0,59.4991,59.5459,59.4335,59.5459,138610.0
2022-03-30 11:30:00,63.63,63.71,63.54,63.71,96920.0,59.5552,59.6301,59.471,59.6301,96920.0
2022-03-30 11:35:00,63.7,63.79,63.61,63.69,132700.0,59.6207,59.705,59.5365,59.6114,132700.0
2022-03-30 11:40:00,63.69,63.7,63.59,63.63,144960.0,59.6114,59.6207,59.5178,59.5552,144960.0
2022-03-30 11:45:00,63.61,63.68,63.59,63.62,85110.0,59.5365,59.602,59.5178,59.5459,85110.0
2022-03-30 11:50:00,63.6,63.64,63.53,63.56,34730.0,59.5271,59.5646,59.4616,59.4897,34730.0
2022-03-30 11:55:00,63.56,63.7,63.54,63.65,50860.0,59.4897,59.6207,59.471,59.5739,50860.0
2022-03-30 12:00:00,63.65,63.73,63.65,63.73,32080.0,59.5739,59.6488,59.5739,59.6488,32080.0
2022-03-30 12:05:00,63.73,63.74,63.61,63.63,53670.0,59.6488,59.6582,59.5365,59.5552,53670.0
2022-03-30 12:10:00,63.64,63.67,63.58,63.65,69590.0,59.5646,59.5927,59.5084,59.5739,69590.0
2022-03-30 12:15:00,63.61,63.66,63.59,63.66,27170.0,59.5365,59.5833,59.5178,59.5833,27170.0
2022-03-30 12:20:00,63.67,63.68,63.59,63.62,25170.0,59.5927,59.602,59.5178,59.5459,25170.0
2022-03-30 12:25:00,63.62,63.7,63.58,63.66,37160.0,59.5459,59.6207,59.5084,59.5833,37160.0
2022-03-30 12:30:00,63.66,63.68,63.61,63.68,19140.0,59.5833,59.602,59.5365,59.602,19140.0
2022-03-30 12:35:00,63.7,63.8,63.7,63.8,22800.0,59.6207,59.7143,59.6207,59.7143,22800.0
2022-03-30 12:40:00,63.81,63.92,63.81,63.91,16970.0,59.7237,59.8266,59.7237,59.8173,16970.0
2022-03-30 12:45:00,63.9,63.9,63.84,63.86,51250.0,59.8079,59.8079,59.7518,59.7705,51250.0
2022-03-30 12:50:00,63.86,63.87,63.84,63.84,24000.0,59.7705,59.7798,59.7518,59.7518,24000.0
2022-03-30 12:55:00,63.86,63.88,63.85,63.87,9080.0,59.7705,59.7892,59.7611,59.7798,9080.0
2022-03-30 13:00:00,63.84,63.87,63.8,63.81,23640.0,59.7518,59.7798,59.7143,59.7237,23640.0
2022-03-30 13:05:00,63.78,63.8,63.73,63.77,30090.0,59.6956,59.7143,59.6488,59.6862,30090.0
2022-03-30 13:10:00,63.77,63.86,63.76,63.86,61200.0,59.6862,59.7705,59.6769,59.7705,61200.0
2022-03-30 13:15:00,63.86,63.86,63.65,63.67,122700.0,59.7705,59.7705,59.5739,59.5927,122700.0
2022-03-30 13:20:00,63.69,63.7,63.65,63.68,27090.0,59.6114,59.6207,59.5739,59.602,27090.0
2022-03-30 13:25:00,63.68,63.68,63.65,63.67,9410.0,59.602,59.602,59.5739,59.5927,9410.0
2022-03-30 13:30:00,63.67,63.75,63.67,63.75,69590.0,59.5927,59.6675,59.5927,59.6675,69590.0
2022-03-30 13:35:00,63.76,63.79,63.73,63.73,24460.0,59.6769,59.705,59.6488,59.6488,24460.0
2022-03-30 13:40:00,63.71,63.72,63.65,63.7,19730.0,59.6301,59.6394,59.5739,59.6207,19730.0
2022-03-30 13:45:00,63.7,63.9,63.67,63.9,90710.0,59.6207,59.8079,59.5927,59.8079,90710.0
2022-03-30 13:50:00,63.9,64.04,63.9,63.95,150630.0,59.8079,59.939,59.8079,59.8547,150630.0
2022-03-30 13:55:00,63.93,63.95,63.85,63.92,161540.0,59.836,59.8547,59.7611,59.8266,161540.0
2022-03-30 14:00:00,63.95,64.07,63.93,64.0,163290.0,59.8547,59.967,59.836,59.9015,163290.0
2022-03-30 14:05:00,63.98,64.0,63.92,63.98,29270.0,59.8828,59.9015,59.8266,59.8828,29270.0
2022-03-30 14:10:00,63.98,63.99,63.9,63.92,25830.0,59.8828,59.8922,59.8079,59.8266,25830.0
2022-03-30 14:15:00,63.92,63.92,63.72,63.77,35030.0,59.8266,59.8266,59.6394,59.6862,35030.0
2022-03-30 14:20:00,63.74,63.78,63.65,63.71,37560.0,59.6582,59.6956,59.5739,59.6301,37560.0
2022-03-30 14:25:00,63.69,63.69,63.6,63.66,35060.0,59.6114,59.6114,59.5271,59.5833,35060.0
2022-03-30 14:30:00,63.66,63.73,63.63,63.7,80590.0,59.5833,59.6488,59.5552,59.6207,80590.0
2022-03-30 14:35:00,63.71,63.74,63.65,63.67,38880.0,59.6301,59.6582,59.5739,59.5927,38880.0
2022-03-30 14:40:00,63.69,63.7,63.58,63.58,70900.0,59.6114,59.6207,59.5084,59.5084,70900.0
2022-03-30 14:45:00,63.58,63.58,63.45,63.48,48880.0,59.5084,59.5084,59.3867,59.4148,48880.0
2022-03-30 14:50:00,63.46,63.49,63.42,63.43,22200.0,59.3961,59.4242,59.3587,59.368,22200.0
2022-03-30 14:55:00,63.43,63.47,63.26,63.27,84350.0,59.368,59.4055,59.2089,59.2183,84350.0
2022-03-30 15:00:00,63.3,63.3,63.13,63.16,120310.0,59.2463,59.2463,59.0872,59.1153,120310.0
2022-03-30 15:05:00,63.15,63.26,63.07,63.25,208620.0,59.106,59.2089,59.0311,59.1995,208620.0
2022-03-30 15:10:00,63.25,63.25,63.11,63.15,72190.0,59.1995,59.1995,59.0685,59.106,72190.0
2022-03-30 15:15:00,63.15,63.17,62.98,62.98,109410.0,59.106,59.1247,58.9468,58.9468,109410.0
2022-03-30 15:20:00,62.98,62.99,62.75,62.77,327120.0,58.9468,58.9562,58.7316,58.7503,327120.0
2022-03-30 15:25:00,62.75,62.9,62.73,62.88,158400.0,58.7316,58.872,58.7128,58.8532,158400.0
2022-03-30 15:30:00,62.87,63.07,62.8,63.01,163130.0,58.8439,59.0311,58.7784,58.9749,163130.0
2022-03-30 15:35:00,63.01,63.1,62.94,62.94,86010.0,58.9749,59.0592,58.9094,58.9094,86010.0
2022-03-30 15:40:00,62.94,63.06,62.87,62.88,118160.0,58.9094,59.0217,58.8439,58.8532,118160.0
2022-03-30 15:45:00,62.93,63.2,62.93,63.14,125600.0,58.9,59.1527,58.9,59.0966,125600.0
2022-03-30 15:50:00,63.13,63.13,62.9,62.91,216440.0,59.0872,59.0872,58.872,58.8813,216440.0
2022-03-30 15:55:00,62.95,63.16,62.92,63.14,591400.0,58.9188,59.1153,58.8907,59.0966,591400.0
2022-03-31 09:30:00,63.05,63.37,63.05,63.2,440120.0,59.0124,59.3119,59.0124,59.1527,440120.0
2022-03-31 09:35:00,63.24,63.24,63.06,63.07,68380.0,59.1902,59.1902,59.0217,59.0311,68380.0
2022-03-31 09:40:00,63.05,63.07,62.8,63.01,132000.0,59.0124,59.0311,58.7784,58.9749,132000.0
2022-03-31 09:45:00,63.0,63.16,62.94,63.15,54510.0,58.9656,59.1153,58.9094,59.106,54510.0
2022-03-31 09:50:00,63.08,63.22,62.97,62.97,41610.0,59.0404,59.1715,58.9375,58.9375,41610.0
2022-03-31 09:55:00,63.02,63.22,62.96,63.2,57640.0,58.9843,59.1715,58.9281,59.1527,57640.0
2022-03-31 10:00:00,63.09,63.19,63.0,63.14,69290.0,59.0498,59.1434,58.9656,59.0966,69290.0
2022-03-31 10:05:00,63.13,63.36,63.13,63.34,70040.0,59.0872,59.3025,59.0872,59.2838,70040.0
2022-03-31 10:10:00,63.32,63.61,63.32,63.61,42240.0,59.2651,59.5365,59.2651,59.5365,42240.0
2022-03-31 10:15:00,63.58,63.69,63.55,63.59,109950.0,59.5084,59.6114,59.4803,59.5178,109950.0
2022-03-31 10:20:00,63.58,63.64,63.47,63.52,44070.0,59.5084,59.5646,59.4055,59.4523,44070.0
2022-03-31 10:25:00,63.43,63.63,63.42,63.63,24670.0,59.368,59.5552,59.3587,59.5552,24670.0
2022-03-31 10:30:00,63.62,63.72,63.53,63.72,382350.0,59.5459,59.6394,59.4616,59.6394,382350.0
2022-03-31 10:35:00,63.69,63.71,63.62,63.63,32910.0,59.6114,59.6301,59.5459,59.5552,32910.0
2022-03-31 10:40:00,63.59,63.69,63.52,63.69,87170.0,59.5178,59.6114,59.4523,59.6114,87170.0
2022-03-31 10:45:00,63.69,63.9,63.69,63.8,50570.0,59.6114,59.8079,59.6114,59.7143,50570.0
2022-03-31 10:50:00,63.8,63.83,63.65,63.68,52280.0,59.7143,59.7424,59.5739,59.602,52280.0
2022-03-31 10:55:00,63.74,63.79,63.69,63.69,50260.0,59.6582,59.705,59.6114,59.6114,50260.0
2022-03-31 11:00:00,63.69,63.69,63.55,63.61,47360.0,59.6114,59.6114,59.4803,59.5365,47360.0
2022-03-31 11:05:00,63.6,63.65,63.54,63.58,16520.0,59.5271,59.5739,59.471,59.5084,16520.0
2022-03-31 11:10:00,63.61,63.64,63.58,63.64,26540.0,59.5365,59.5646,59.5084,59.5646,26540.0
2022-03-31 11:15:00,63.65,63.68,63.53,63.64,38430.0,59.5739,59.602,59.4616,59.5646,38430.0
2022-03-31 11:20:00,63.63,63.82,63.62,63.73,31540.0,59.5552,59.733,59.5459,59.6488,31540.0
2022-03-31 11:25:00,63.75,63.77,63.7,63.76,38870.0,59.6675,59.6862,59.6207,59.6769,38870.0
2022-03-31 11:30:00,63.76,63.77,63.72,63.75,41080.0,59.6769,59.6862,59.6394,59.6675,41080.0
2022-03-31 11:35:00,63.77,63.8,63.72,63.72,21800.0,59.6862,59.7143,59.6394,59.6394,21800.0
2022-03-31 11:40:00,63.8,63.9,63.71,63.75,86590.0,59.7143,59.8079,59.6301,59.6675,86590.0
2022-03-31 11:45:00,63.74,63.77,63.72,63.75,143740.0,59.6582,59.6862,59.6394,59.6675,143740.0
2022-03-31 11:50:00,63.74,63.85,63.71,63.84,218970.0,59.6582,59.7611,59.6301,59.7518,218970.0
2022-03-31 11:55:00,63.88,63.9,63.82,63.85,27080.0,59.7892,59.8079,59.733,59.7611,27080.0
2022-03-31 12:00:00,63.84,63.85,63.78,63.78,34820.0,59.7518,59.7611,59.6956,59.6956,34820.0
2022-03-31 12:05:00,63.77,63.78,63.75,63.75,13210.0,59.6862,59.6956,59.6675,59.6675,13210.0
2022-03-31 12:10:00,63.73,63.75,63.67,63.67,27670.0,59.6488,59.6675,59.5927,59.5927,27670.0
2022-03-31 12:15:00,63.62,63.69,63.62,63.65,44180.0,59.5459,59.6114,59.5459,59.5739,44180.0
2022-03-31 12:20:00,63.66,63.67,63.6,63.6,22470.0,59.5833,59.5927,59.5271,59.5271,22470.0
2022-03-31 12:25:00,63.59,63.63,63.57,63.62,43860.0,59.5178,59.5552,59.4991,59.5459,43860.0
2022-03-31 12:30:00,63.62,63.7,63.61,63.61,20500.0,59.5459,59.6207,59.5365,59.5365,20500.0
2022-03-31 12:35:00,63.57,63.61,63.56,63.61,22450.0,59.4991,59.5365,59.4897,59.5365,22450.0
2022-03-31 12:40:00,63.65,63.66,63.61,63.66,22500.0,59.5739,59.5833,59.5365,59.5833,22500.0
2022-03-31 12:45:00,63.63,63.66,63.63,63.64,30410.0,59.5552,59.5833,59.5552,59.5646,30410.0
2022-03-31 12:50:00,63.61,63.62,63.54,63.54,15500.0,59.5365,59.5459,59.471,59.471,15500.0
2022-03-31 12:55:00,63.55,63.58,63.48,63.48,16810.0,59.4803,59.5084,59.4148,59.4148,16810.0
2022-03-31 13:00:00,63.5,63.61,63.5,63.58,22800.0,59.4335,59.5365,59.4335,59.5084,22800.0
2022-03-31 13:05:00,63.59,63.6,63.48,63.49,31000.0,59.5178,59.5271,59.4148,59.4242,31000.0
2022-03-31 13:10:00,63.45,63.51,63.4,63.4,70660.0,59.3867,59.4429,59.3399,59.3399,70660.0
2022-03-31 13:15:00,63.43,63.51,63.37,63.48,64180.0,59.368,59.4429,59.3119,59.4148,64180.0
2022-03-31 13:20:00,63.48,63.48,63.42,63.42,30720.0,59.4148,59.4148,59.3587,59.3587,30720.0
2022-03-31 13:25:00,63.42,63.59,63.42,63.58,16000.0,59.3587,59.5178,59.3587,59.5084,16000.0
2022-03-31 13:30:00,63.57,63.61,63.54,63.57,18210.0,59.4991,59.5365,59.471,59.4991,18210.0
2022-03-31 13:35:00,63.55,63.55,63.48,63.49,41720.0,59.4803,59.4803,59.4148,59.4242,41720.0
2022-03-31 13:40:00,63.51,63.56,63.48,63.53,13360.0,59.4429,59.4897,59.4148,59.4616,13360.0
2022-03-31 13:45:00,63.55,63.56,63.51,63.55,40080.0,59.4803,59.4897,59.4429,59.4803,40080.0
2022-03-31 13:50:00,63.56,63.66,63.56,63.6,52280.0,59.4897,59.5833,59.4897,59.5271,52280.0
2022-03-31 13:55:00,63.59,63.6,63.51,63.51,30010.0,59.5178,59.5271,59.4429,59.4429,30010.0
2022-03-31 14:00:00,63.49,63.49,63.35,63.35,48130.0,59.4242,59.4242,59.2931,59.2931,48130.0
2022-03-31 14:05:00,63.36,63.39,63.32,63.32,74420.0,59.3025,59.3306,59.2651,59.2651,74420.0
2022-03-31 14:10:00,63.33,63.37,63.27,63.33,67110.0,59.2744,59.3119,59.2183,59.2744,67110.0
2022-03-31 14:15:00,63.3,63.37,63.28,63.33,45250.0,59.2463,59.3119,59.2276,59.2744,45250.0
2022-03-31 14:20:00,63.3,63.39,63.29,63.37,36100.0,59.2463,59.3306,59.237,59.3119,36100.0
2022-03-31 14:25:00,63.41,63.41,63.3,63.4,36150.0,59.3493,59.3493,59.2463,59.3399,36150.0
2022-03-31 14:30:00,63.39,63.42,63.36,63.38,14240.0,59.3306,59.3587,59.3025,59.3212,14240.0
2022-03-31 14:35:00,63.39,63.48,63.35,63.45,21020.0,59.3306,59.4148,59.2931,59.3867,21020.0
2022-03-31 14:40:00,63.45,63.49,63.37,63.37,14010.0,59.3867,59.4242,59.3119,59.3119,14010.0
2022-03-31 14:45:00,63.39,63.46,63.37,63.43,20000.0,59.3306,59.3961,59.3119,59.368,20000.0
2022-03-31 14:50:00,63.44,63.51,63.44,63.48,20270.0,59.3774,59.4429,59.3774,59.4148,20270.0
2022-03-31 14:55:00,63.47,63.62,63.46,63.62,34020.0,59.4055,59.5459,59.3961,59.5459,34020.0
2022-03-31 15:00:00,63.64,63.85,63.62,63.73,37640.0,59.5646,59.7611,59.5459,59.6488,37640.0
2022-03-31 15:05:00,63.71,63.82,63.71,63.78,49920.0,59.6301,59.733,59.6301,59.6956,49920.0
2022-03-31 15:10:00,63.76,63.77,63.62,63.64,60230.0,59.6769,59.6862,59.5459,59.5646,60230.0
2022-03-31 15:15:00,63.63,63.68,63.63,63.66,85530.0,59.5552,59.602,59.5552,59.5833,85530.0
2022-03-31 15:20:00,63.65,63.66,63.43,63.46,87090.0,59.5739,59.5833,59.368,59.3961,87090.0
2022-03-31 15:25:00,63.46,63.52,63.42,63.52,47670.0,59.3961,59.4523,59.3587,59.4523,47670.0
2022-03-31 15:30:00,63.52,63.54,63.43,63.46,114620.0,59.4523,59.471,59.368,59.3961,114620.0
2022-03-31 15:35:00,63.44,63.58,63.44,63.52,63920.0,59.3774,59.5084,59.3774,59.4523,63920.0
2022-03-31 15:40:00,63.52,63.52,63.42,63.43,48030.0,59.4523,59.4523,59.3587,59.368,48030.0
2022-03-31 15:45:00,63.46,63.56,63.45,63.48,113360.0,59.3961,59.4897,59.3867,59.4148,113360.0
2022-03-31 15:50:00,63.4,63.53,63.12,63.28,634350.0,59.3399,59.4616,59.0779,59.2276,634350.0
2022-03-31 15:55:00,63.31,63.42,62.95,62.95,1753880.0,59.2557,59.3587,58.9188,58.9188,1753880.0
2022-04-01 09:30:00,63.17,63.24,62.88,62.89,327710.0,59.1247,59.1902,58.8532,58.8626,327710.0
2022-04-01 09:35:00,62.88,63.11,62.88,63.11,164510.0,58.8532,59.0685,58.8532,59.0685,164510.0
2022-04-01 09:40:00,63.1,63.36,63.1,63.3,132590.0,59.0592,59.3025,59.0592,59.2463,132590.0
2022-04-01 09:45:00,63.31,63.46,63.24,63.34,50010.0,59.2557,59.3961,59.1902,59.2838,50010.0
2022-04-01 09:50:00,63.3,63.41,63.03,63.14,62270.0,59.2463,59.3493,58.9936,59.0966,62270.0
2022-04-01 09:55:00,63.14,63.2,63.0,63.14,78150.0,59.0966,59.1527,58.9656,59.0966,78150.0
2022-04-01 10:00:00,63.1,63.15,62.83,62.97,100730.0,59.0592,59.106,58.8064,58.9375,100730.0
2022-04-01 10:05:00,63.0,63.05,62.92,62.94,90860.0,58.9656,59.0124,58.8907,58.9094,90860.0
2022-04-01 10:10:00,62.95,63.04,62.9,63.04,85050.0,58.9188,59.003,58.872,59.003,85050.0
2022-04-01 10:15:00,63.04,63.1,62.89,62.89,58070.0,59.003,59.0592,58.8626,58.8626,58070.0
2022-04-01 10:20:00,62.91,62.91,62.75,62.82,45800.0,58.8813,58.8813,58.7316,58.7971,45800.0
2022-04-01 10:25:00,62.85,62.9,62.77,62.9,74610.0,58.8252,58.872,58.7503,58.872,74610.0
2022-04-01 10:30:00,62.94,63.05,62.91,63.05,25880.0,58.9094,59.0124,58.8813,59.0124,25880.0
2022-04-01 10:35:00,63.05,63.1,62.92,62.94,42770.0,59.0124,59.0592,58.8907,58.9094,42770.0
2022-04-01 10:40:00,62.95,62.99,62.83,62.92,52050.0,58.9188,58.9562,58.8064,58.8907,52050.0
2022-04-01 10:45:00,62.88,62.94,62.85,62.86,26850.0,58.8532,58.9094,58.8252,58.8345,26850.0
2022-04-01 10:50:00,62.86,62.93,62.82,62.88,54190.0,58.8345,58.9,58.7971,58.8532,54190.0
2022-04-01 10:55:00,62.84,62.88,62.84,62.88,26230.0,58.8158,58.8532,58.8158,58.8532,26230.0
2022-04-01 11:00:00,62.85,62.9,62.73,62.77,34000.0,58.8252,58.872,58.7128,58.7503,34000.0
2022-04-01 11:05:00,62.77,62.81,62.64,62.78,38020.0,58.7503,58.7877,58.6286,58.7596,38020.0
2022-04-01 11:10:00,62.77,62.81,62.66,62.7,112290.0,58.7503,58.7877,58.6473,58.6848,112290.0
2022-04-01 11:15:00,62.7,62.7,62.63,62.65,32220.0,58.6848,58.6848,58.6193,58.638,32220.0
2022-04-01 11:20:00,62.67,62.68,62.54,62.56,63400.0,58.6567,58.666,58.535,58.5537,63400.0
2022-04-01 11:25:00,62.55,62.55,62.42,62.43,139930.0,58.5444,58.5444,58.4227,58.4321,139930.0
2022-04-01 11:30:00,62.45,62.47,62.38,62.42,33080.0,58.4508,58.4695,58.3853,58.4227,33080.0
2022-04-01 11:35:00,62.38,62.38,62.18,62.2,60200.0,58.3853,58.3853,58.1981,58.2168,60200.0
2022-04-01 11:40:00,62.15,62.18,62.07,62.07,53820.0,58.17,58.1981,58.0951,58.0951,53820.0
2022-04-01 11:45:00,62.07,62.24,62.04,62.22,31610.0,58.0951,58.2542,58.067,58.2355,31610.0
2022-04-01 11:50:00,62.2,62.39,62.19,62.32,53130.0,58.2168,58.3946,58.2074,58.3291,53130.0
2022-04-01 11:55:00,62.3,62.3,62.12,62.16,40140.0,58.3104,58.3104,58.1419,58.1793,40140.0
2022-04-01 12:00:00,62.15,62.15,62.01,62.02,72440.0,58.17,58.17,58.039,58.0483,72440.0
2022-04-01 12:05:00,62.0,62.11,61.97,62.11,102010.0,58.0296,58.1326,58.0015,58.1326,102010.0
2022-04-01 12:10:00,62.17,62.17,62.06,62.12,40350.0,58.1887,58.1887,58.0858,58.1419,40350.0
2022-04-01 12:15:00,62.14,62.22,62.12,62.22,33670.0,58.1606,58.2355,58.1419,58.2355,33670.0
2022-04-01 12:20:00,62.2,62.23,62.16,62.19,35500.0,58.2168,58.2449,58.1793,58.2074,35500.0
2022-04-01 12:25:00,62.22,62.26,62.19,62.25,83590.0,58.2355,58.2729,58.2074,58.2636,83590.0
2022-04-01 12:30:00,62.23,62.23,62.06,62.08,34100.0,58.2449,58.2449,58.0858,58.1045,34100.0
2022-04-01 12:35:00,62.08,62.13,62.03,62.08,80480.0,58.1045,58.1513,58.0577,58.1045,80480.0
2022-04-01 12:40:00,62.09,62.13,62.07,62.09,49520.0,58.1138,58.1513,58.0951,58.1138,49520.0
2022-04-01 12:45:00,62.08,62.09,62.0,62.05,50140.0,58.1045,58.1138,58.0296,58.0764,50140.0
2022-04-01 12:50:00,62.08,62.08,62.01,62.05,45000.0,58.1045,58.1045,58.039,58.0764,45000.0
2022-04-01 12:55:00,62.03,62.05,61.87,61.89,82090.0,58.0577,58.0764,57.9079,57.9266,82090.0
2022-04-01 13:00:00,61.9,61.95,61.87,61.9,42370.0,57.936,57.9828,57.9079,57.936,42370.0
2022-04-01 13:05:00,61.92,62.04,61.92,61.95,27960.0,57.9547,58.067,57.9547,57.9828,27960.0
2022-04-01 13:10:00,61.93,61.95,61.9,61.9,27120.0,57.9641,57.9828,57.936,57.936,27120.0
2022-04-01 13:15:00,61.89,61.98,61.89,61.96,74000.0,57.9266,58.0109,57.9266,57.9922,74000.0
2022-04-01 13:20:00,62.0,62.02,61.87,61.97,132280.0,58.0296,58.0483,57.9079,58.0015,132280.0
2022-04-01 13:25:00,61.97,61.97,61.88,61.89,70000.0,58.0015,58.0015,57.9173,57.9266,70000.0
2022-04-01 13:30:00,61.9,61.98,61.89,61.92,78580.0,57.936,58.0109,57.9266,57.9547,78580.0
2022-04-01 13:35:00,61.92,62.16,61.91,62.11,35880.0,57.9547,58.1793,57.9454,58.1326,35880.0
2022-04-01 13:40:00,62.1,62.11,62.0,62.01,83000.0,58.1232,58.1326,58.0296,58.039,83000.0
2022-04-01 13:45:00,62.01,62.02,61.92,62.0,127670.0,58.039,58.0483,57.9547,58.0296,127670.0
2022-04-01 13:50:00,61.98,62.01,61.93,61.96,42060.0,58.0109,58.039,57.9641,57.9922,42060.0
2022-04-01 13:55:00,61.95,61.98,61.92,61.92,76190.0,57.9828,58.0109,57.9547,57.9547,76190.0
2022-04-01 14:00:00,61.92,62.06,61.89,62.03,83430.0,57.9547,58.0858,57.9266,58.0577,83430.0
2022-04-01 14:05:00,62.04,62.15,62.04,62.11,26450.0,58.067,58.17,58.067,58.1326,26450.0
2022-04-01 14:10:00,62.14,62.24,62.11,62.2,57480.0,58.1606,58.2542,58.1326,58.2168,57480.0
2022-04-01 14:15:00,62.28,62.32,62.24,62.24,37240.0,58.2917,58.3291,58.2542,58.2542,37240.0
2022-04-01 14:20:00,62.25,62.36,62.25,62.28,65790.0,58.2636,58.3665,58.2636,58.2917,65790.0
2022-04-01 14:25:00,62.27,62.42,62.26,62.42,42140.0,58.2823,58.4227,58.2729,58.4227,42140.0
2022-04-01 14:30:00,62.45,62.55,62.44,62.54,52690.0,58.4508,58.5444,58.4414,58.535,52690.0
2022-04-01 14:35:00,62.53,62.54,62.38,62.4,49830.0,58.5257,58.535,58.3853,58.404,49830.0
2022-04-01 14:40:00,62.42,62.51,62.37,62.44,27090.0,58.4227,58.5069,58.3759,58.4414,27090.0
2022-04-01 14:45:00,62.44,62.48,62.37,62.37,41470.0,58.4414,58.4789,58.3759,58.3759,41470.0
2022-04-01 14:50:00,62.37,62.42,62.32,62.34,34360.0,58.3759,58.4227,58.3291,58.3478,34360.0
2022-04-01 14:55:00,62.36,62.39,62.28,62.29,28920.0,58.3665,58.3946,58.2917,58.301,28920.0
2022-04-01 15:00:00,62.3,62.48,62.3,62.42,32000.0,58.3104,58.4789,58.3104,58.4227,32000.0
2022-04-01 15:05:00,62.44,62.51,62.42,62.42,30860.0,58.4414,58.5069,58.4227,58.4227,30860.0
2022-04-01 15:10:00,62.46,62.46,62.38,62.43,21440.0,58.4601,58.4601,58.3853,58.4321,21440.0
2022-04-01 15:15:00,62.45,62.48,62.27,62.28,59190.0,58.4508,58.4789,58.2823,58.2917,59190.0
2022-04-01 15:20:00,62.24,62.29,62.19,62.2,68730.0,58.2542,58.301,58.2074,58.2168,68730.0
2022-04-01 15:25:00,62.2,62.24,62.14,62.22,54670.0,58.2168,58.2542,58.1606,58.2355,54670.0
2022-04-01 15:30:00,62.2,62.22,62.09,62.12,93010.0,58.2168,58.2355,58.1138,58.1419,93010.0
2022-04-01 15:35:00,62.12,62.21,62.09,62.2,105800.0,58.1419,58.2261,58.1138,58.2168,105800.0
2022-04-01 15:40:00,62.18,62.26,62.17,62.2,108530.0,58.1981,58.2729,58.1887,58.2168,108530.0
2022-04-01 15:45:00,62.19,62.36,62.15,62.36,126450.0,58.2074,58.3665,58.17,58.3665,126450.0
2022-04-01 15:50:00,62.35,62.62,62.35,62.56,247280.0,58.3572,58.6099,58.3572,58.5537,247280.0
2022-04-01 15:55:00,62.58,62.76,62.58,62.71,545260.0,58.5725,58.7409,58.5725,58.6941,545260.0
2022-04-04 09:30:00,62.64,62.86,62.45,62.53,384870.0,58.6286,58.8345,58.4508,58.5257,384870.0
2022-04-04 09:35:00,62.55,62.65,62.47,62.61,96360.0,58.5444,58.638,58.4695,58.6005,96360.0
2022-04-04 09:40:00,62.64,62.94,62.64,62.94,126880.0,58.6286,58.9094,58.6286,58.9094,126880.0
2022-04-04 09:45:00,62.98,63.07,62.79,62.85,69100.0,58.9468,59.0311,58.769,58.8252,69100.0
2022-04-04 09:50:00,63.0,63.17,62.98,63.17,58960.0,58.9656,59.1247,58.9468,59.1247,58960.0
2022-04-04 09:55:00,63.19,63.41,63.19,63.29,80740.0,59.1434,59.3493,59.1434,59.237,80740.0
2022-04-04 10:00:00,63.31,63.34,63.17,63.21,57500.0,59.2557,59.2838,59.1247,59.1621,57500.0
2022-04-04 10:05:00,63.21,63.25,63.14,63.25,38580.0,59.1621,59.1995,59.0966,59.1995,38580.0
2022-04-04 10:10:00,63.25,63.35,63.19,63.22,41660.0,59.1995,59.2931,59.1434,59.1715,41660.0
2022-04-04 10:15:00,63.22,63.26,63.13,63.19,98000.0,59.1715,59.2089,59.0872,59.1434,98000.0
2022-04-04 10:20:00,63.2,63.24,63.13,63.19,55510.0,59.1527,59.1902,59.0872,59.1434,55510.0
2022-04-04 10:25:00,63.21,63.24,63.04,63.1,89660.0,59.1621,59.1902,59.003,59.0592,89660.0
2022-04-04 10:30:00,63.11,63.11,63.04,63.06,84090.0,59.0685,59.0685,59.003,59.0217,84090.0
2022-04-04 10:35:00,63.03,63.19,63.02,63.1,62460.0,58.9936,59.1434,58.9843,59.0592,62460.0
2022-04-04 10:40:00,63.07,63.07,62.96,63.06,51690.0,59.0311,59.0311,58.9281,59.0217,51690.0
2022-04-04 10:45:00,63.03,63.12,63.0,63.12,53900.0,58.9936,59.0779,58.9656,59.0779,53900.0
2022-04-04 10:50:00,63.14,63.17,63.05,63.05,30410.0,59.0966,59.1247,59.0124,59.0124,30410.0
2022-04-04 10:55:00,63.02,63.07,62.98,63.06,40910.0,58.9843,59.0311,58.9468,59.0217,40910.0
2022-04-04 11:00:00,63.01,63.21,63.01,63.21,35310.0,58.9749,59.1621,58.9749,59.1621,35310.0
2022-04-04 11:05:00,63.19,63.24,63.16,63.24,24660.0,59.1434,59.1902,59.1153,59.1902,24660.0
2022-04-04 11:10:00,63.18,63.22,63.12,63.22,36040.0,59.134,59.1715,59.0779,59.1715,36040.0
2022-04-04 11:15:00,63.21,63.21,63.12,63.14,48660.0,59.1621,59.1621,59.0779,59.0966,48660.0
2022-04-04 11:20:00,63.14,63.16,63.12,63.14,30810.0,59.0966,59.1153,59.0779,59.0966,30810.0
2022-04-04 11:25:00,63.16,63.19,63.07,63.19,39870.0,59.1153,59.1434,59.0311,59.1434,39870.0
2022-04-04 11:30:00,63.2,63.24,63.17,63.21,95310.0,59.1527,59.1902,59.1247,59.1621,95310.0
2022-04-04 11:35:00,63.23,63.26,63.2,63.25,47620.0,59.1808,59.2089,59.1527,59.1995,47620.0
2022-04-04 11:40:00,63.28,63.35,63.27,63.32,29400.0,59.2276,59.2931,59.2183,59.2651,29400.0
2022-04-04 11:45:00,63.32,63.4,63.31,63.33,28400.0,59.2651,59.3399,59.2557,59.2744,28400.0
2022-04-04 11:50:00,63.36,63.43,63.35,63.43,36780.0,59.3025,59.368,59.2931,59.368,36780.0
2022-04-04 11:55:00,63.43,63.48,63.37,63.37,114180.0,59.368,59.4148,59.3119,59.3119,114180.0
2022-04-04 12:00:00,63.37,63.38,63.35,63.36,36600.0,59.3119,59.3212,59.2931,59.3025,36600.0
2022-04-04 12:05:00,63.37,63.38,63.26,63.3,30230.0,59.3119,59.3212,59.2089,59.2463,30230.0
2022-04-04 12:10:00,63.3,63.33,63.27,63.27,21260.0,59.2463,59.2744,59.2183,59.2183,21260.0
2022-04-04 12:15:00,63.26,63.27,63.23,63.25,65350.0,59.2089,59.2183,59.1808,59.1995,65350.0
2022-04-04 12:20:00,63.25,63.27,63.21,63.22,24070.0,59.1995,59.2183,59.1621,59.1715,24070.0
2022-04-04 12:25:00,63.22,63.22,63.17,63.18,31240.0,59.1715,59.1715,59.1247,59.134,31240.0
2022-04-04 12:30:00,63.19,63.29,63.19,63.28,16900.0,59.1434,59.237,59.1434,59.2276,16900.0
2022-04-04 12:35:00,63.28,63.32,63.21,63.21,35210.0,59.2276,59.2651,59.1621,59.1621,35210.0
2022-04-04 12:40:00,63.21,63.21,63.15,63.19,24400.0,59.1621,59.1621,59.106,59.1434,24400.0
2022-04-04 12:45:00,63.18,63.21,63.15,63.2,32350.0,59.134,59.1621,59.106,59.1527,32350.0
2022-04-04 12:50:00,63.2,63.22,63.16,63.16,25640.0,59.1527,59.1715,59.1153,59.1153,25640.0
2022-04-04 12:55:00,63.16,63.2,63.12,63.14,28500.0,59.1153,59.1527,59.0779,59.0966,28500.0
2022-04-04 13:00:00,63.12,63.15,63.1,63.11,26000.0,59.0779,59.106,59.0592,59.0685,26000.0
2022-04-04 13:05:00,63.14,63.14,63.07,63.09,37040.0,59.0966,59.0966,59.0311,59.0498,37040.0
2022-04-04 13:10:00,63.08,63.08,63.03,63.05,23790.0,59.0404,59.0404,58.9936,59.0124,23790.0
2022-04-04 13:15:00,63.04,63.09,63.03,63.07,17390.0,59.003,59.0498,58.9936,59.0311,17390.0
2022-04-04 13:20:00,63.06,63.09,63.03,63.06,19050.0,59.0217,59.0498,58.9936,59.0217,19050.0
2022-04-04 13:25:00,63.05,63.11,63.05,63.07,16550.0,59.0124,59.0685,59.0124,59.0311,16550.0
2022-04-04 13:30:00,63.07,63.1,63.05,63.08,14120.0,59.0311,59.0592,59.0124,59.0404,14120.0
2022-04-04 13:35:00,63.1,63.14,63.08,63.1,68850.0,59.0592,59.0966,59.0404,59.0592,68850.0
2022-04-04 13:40:00,63.1,63.14,63.09,63.14,17000.0,59.0592,59.0966,59.0498,59.0966,17000.0
2022-04-04 13:45:00,63.18,63.18,63.13,63.13,20000.0,59.134,59.134,59.0872,59.0872,20000.0
2022-04-04 13:50:00,63.13,63.18,63.13,63.17,16950.0,59.0872,59.134,59.0872,59.1247,16950.0
2022-04-04 13:55:00,63.18,63.21,63.16,63.16,26140.0,59.134,59.1621,59.1153,59.1153,26140.0
2022-04-04 14:00:00,63.14,63.17,63.13,63.15,16860.0,59.0966,59.1247,59.0872,59.106,16860.0
2022-04-04 14:05:00,63.16,63.16,63.0,63.01,17090.0,59.1153,59.1153,58.9656,58.9749,17090.0
2022-04-04 14:10:00,63.02,63.05,63.0,63.02,30580.0,58.9843,59.0124,58.9656,58.9843,30580.0
2022-04-04 14:15:00,63.0,63.08,63.0,63.08,41060.0,58.9656,59.0404,58.9656,59.0404,41060.0
2022-04-04 14:20:00,63.06,63.08,63.02,63.02,24070.0,59.0217,59.0404,58.9843,58.9843,24070.0
2022-04-04 14:25:00,63.01,63.1,63.01,63.08,21730.0,58.9749,59.0592,58.9749,59.0404,21730.0
2022-04-04 14:30:00,63.1,63.23,63.09,63.22,30010.0,59.0592,59.1808,59.0498,59.1715,30010.0
2022-04-04 14:35:00,63.24,63.24,63.18,63.2,35030.0,59.1902,59.1902,59.134,59.1527,35030.0
2022-04-04 14:40:00,63.21,63.23,63.2,63.23,25010.0,59.1621,59.1808,59.1527,59.1808,25010.0
2022-04-04 14:45:00,63.22,63.28,63.22,63.25,83730.0,59.1715,59.2276,59.1715,59.1995,83730.0
2022-04-04 14:50:00,63.26,63.29,63.24,63.27,53650.0,59.2089,59.237,59.1902,59.2183,53650.0
2022-04-04 14:55:00,63.27,63.29,63.23,63.26,60530.0,59.2183,59.237,59.1808,59.2089,60530.0
2022-04-04 15:00:00,63.24,63.3,63.21,63.3,78180.0,59.1902,59.2463,59.1621,59.2463,78180.0
2022-04-04 15:05:00,63.31,63.35,63.29,63.34,102900.0,59.2557,59.2931,59.237,59.2838,102900.0
2022-04-04 15:10:00,63.34,63.38,63.31,63.37,135230.0,59.2838,59.3212,59.2557,59.3119,135230.0
2022-04-04 15:15:00,63.35,63.4,63.34,63.37,48830.0,59.2931,59.3399,59.2838,59.3119,48830.0
2022-04-04 15:20:00,63.4,63.48,63.4,63.47,107720.0,59.3399,59.4148,59.3399,59.4055,107720.0
2022-04-04 15:25:00,63.48,63.48,63.39,63.42,76180.0,59.4148,59.4148,59.3306,59.3587,76180.0
2022-04-04 15:30:00,63.42,63.48,63.42,63.46,52480.0,59.3587,59.4148,59.3587,59.3961,52480.0
2022-04-04 15:35:00,63.45,63.45,63.41,63.43,84540.0,59.3867,59.3867,59.3493,59.368,84540.0
2022-04-04 15:40:00,63.43,63.49,63.38,63.39,92060.0,59.368,59.4242,59.3212,59.3306,92060.0
2022-04-04 15:45:00,63.37,63.44,63.33,63.33,144610.0,59.3119,59.3774,59.2744,59.2744,144610.0
2022-04-04 15:50:00,63.36,63.67,63.35,63.5,384520.0,59.3025,59.5927,59.2931,59.4335,384520.0
2022-04-04 15:55:00,63.49,63.55,63.41,63.46,511210.0,59.4242,59.4803,59.3493,59.3961,511210.0
2022-04-05 09:30:00,63.11,63.23,62.96,63.02,322500.0,59.0685,59.1808,58.9281,58.9843,322500.0
2022-04-05 09:35:00,63.03,63.11,62.9,62.9,40970.0,58.9936,59.0685,58.872,58.872,40970.0
2022-04-05 09:40:00,62.89,62.89,62.61,62.64,41580.0,58.8626,58.8626,58.6005,58.6286,41580.0
2022-04-05 09:45:00,62.64,62.69,62.52,62.6,113310.0,58.6286,58.6754,58.5163,58.5912,113310.0
2022-04-05 09:50:00,62.59,62.59,62.28,62.41,66210.0,58.5818,58.5818,58.2917,58.4133,66210.0
2022-04-05 09:55:00,62.41,62.54,62.39,62.43,60610.0,58.4133,58.535,58.3946,58.4321,60610.0
2022-04-05 10:00:00,62.4,62.52,62.3,62.43,57560.0,58.404,58.5163,58.3104,58.4321,57560.0
2022-04-05 10:05:00,62.39,62.39,61.98,61.99,182450.0,58.3946,58.3946,58.0109,58.0202,182450.0
2022-04-05 10:10:00,61.98,61.98,61.83,61.91,130670.0,58.0109,58.0109,57.8705,57.9454,130670.0
2022-04-05 10:15:00,61.87,62.0,61.83,61.84,83810.0,57.9079,58.0296,57.8705,57.8798,83810.0
2022-04-05 10:20:00,61.83,61.98,61.71,61.89,105130.0,57.8705,58.0109,57.7582,57.9266,105130.0
2022-04-05 10:25:00,61.9,61.99,61.82,61.93,39800.0,57.936,58.0202,57.8611,57.9641,39800.0
2022-04-05 10:30:00,61.94,61.95,61.86,61.86,54900.0,57.9734,57.9828,57.8986,57.8986,54900.0
2022-04-05 10:35:00,61.88,61.94,61.7,61.76,42650.0,57.9173,57.9734,57.7488,57.805,42650.0
2022-04-05 10:40:00,61.75,61.8,61.69,61.77,32670.0,57.7956,57.8424,57.7394,57.8143,32670.0
2022-04-05 10:45:00,61.76,61.9,61.74,61.87,53440.0,57.805,57.936,57.7862,57.9079,53440.0
2022-04-05 10:50:00,61.87,61.96,61.78,61.91,67290.0,57.9079,57.9922,57.8237,57.9454,67290.0
2022-04-05 10:55:00,61.89,61.9,61.8,61.8,43980.0,57.9266,57.936,57.8424,57.8424,43980.0
2022-04-05 11:00:00,61.8,61.87,61.77,61.84,58940.0,57.8424,57.9079,57.8143,57.8798,58940.0
2022-04-05 11:05:00,61.85,61.9,61.67,61.67,236950.0,57.8892,57.936,57.7207,57.7207,236950.0
2022-04-05 11:10:00,61.69,61.74,61.6,61.7,160860.0,57.7394,57.7862,57.6552,57.7488,160860.0
2022-04-05 11:15:00,61.7,61.7,61.44,61.46,127920.0,57.7488,57.7488,57.5055,57.5242,127920.0
2022-04-05 11:20:00,61.45,61.49,61.37,61.37,109150.0,57.5148,57.5523,57.4399,57.4399,109150.0
2022-04-05 11:25:00,61.37,61.48,61.37,61.44,106070.0,57.4399,57.5429,57.4399,57.5055,106070.0
2022-04-05 11:30:00,61.42,61.58,61.42,61.57,70590.0,57.4867,57.6365,57.4867,57.6271,70590.0
2022-04-05 11:35:00,61.56,61.58,61.33,61.35,48800.0,57.6178,57.6365,57.4025,57.4212,48800.0
2022-04-05 11:40:00,61.36,61.52,61.35,61.52,51780.0,57.4306,57.5803,57.4212,57.5803,51780.0
2022-04-05 11:45:00,61.51,61.51,61.45,61.5,11000.0,57.571,57.571,57.5148,57.5616,11000.0
2022-04-05 11:50:00,61.52,61.56,61.46,61.48,26170.0,57.5803,57.6178,57.5242,57.5429,26170.0
2022-04-05 11:55:00,61.51,61.52,61.44,61.44,42180.0,57.571,57.5803,57.5055,57.5055,42180.0
2022-04-05 12:00:00,61.45,61.52,61.39,61.52,91910.0,57.5148,57.5803,57.4587,57.5803,91910.0
2022-04-05 12:05:00,61.53,61.64,61.53,61.53,35230.0,57.5897,57.6926,57.5897,57.5897,35230.0
2022-04-05 12:10:00,61.55,61.57,61.49,61.52,18690.0,57.6084,57.6271,57.5523,57.5803,18690.0
2022-04-05 12:15:00,61.52,61.55,61.4,61.42,60090.0,57.5803,57.6084,57.468,57.4867,60090.0
2022-04-05 12:20:00,61.41,61.52,61.41,61.51,44880.0,57.4774,57.5803,57.4774,57.571,44880.0
2022-04-05 12:25:00,61.47,61.49,61.41,61.44,56910.0,57.5335,57.5523,57.4774,57.5055,56910.0
2022-04-05 12:30:00,61.42,61.5,61.4,61.49,38330.0,57.4867,57.5616,57.468,57.5523,38330.0
2022-04-05 12:35:00,61.47,61.55,61.46,61.52,58300.0,57.5335,57.6084,57.5242,57.5803,58300.0
2022-04-05 12:40:00,61.51,61.54,61.46,61.48,37640.0,57.571,57.5991,57.5242,57.5429,37640.0
2022-04-05 12:45:00,61.5,61.62,61.49,61.62,62000.0,57.5616,57.6739,57.5523,57.6739,62000.0
2022-04-05 12:50:00,61.65,61.7,61.64,61.7,25040.0,57.702,57.7488,57.6926,57.7488,25040.0
2022-04-05 12:55:00,61.7,61.83,61.68,61.83,37520.0,57.7488,57.8705,57.7301,57.8705,37520.0
2022-04-05 13:00:00,61.86,61.88,61.83,61.85,33690.0,57.8986,57.9173,57.8705,57.8892,33690.0
2022-04-05 13:05:00,61.83,61.92,61.81,61.91,23500.0,57.8705,57.9547,57.8518,57.9454,23500.0
2022-04-05 13:10:00,62.0,62.05,61.95,61.95,26560.0,58.0296,58.0764,57.9828,57.9828,26560.0
2022-04-05 13:15:00,61.94,62.01,61.94,61.99,27720.0,57.9734,58.039,57.9734,58.0202,27720.0
2022-04-05 13:20:00,61.98,62.0,61.95,61.96,13590.0,58.0109,58.0296,57.9828,57.9922,13590.0
2022-04-05 13:25:00,61.97,61.97,61.85,61.85,21280.0,58.0015,58.0015,57.8892,57.8892,21280.0
2022-04-05 13:30:00,61.88,61.89,61.81,61.85,23230.0,57.9173,57.9266,57.8518,57.8892,23230.0
2022-04-05 13:35:00,61.86,61.87,61.83,61.84,21290.0,57.8986,57.9079,57.8705,57.8798,21290.0
2022-04-05 13:40:00,61.86,61.86,61.75,61.75,55680.0,57.8986,57.8986,57.7956,57.7956,55680.0
2022-04-05 13:45:00,61.73,61.74,61.65,61.69,15990.0,57.7769,57.7862,57.702,57.7394,15990.0
2022-04-05 13:50:00,61.69,61.72,61.65,61.69,58250.0,57.7394,57.7675,57.702,57.7394,58250.0
2022-04-05 13:55:00,61.69,61.74,61.67,61.71,26230.0,57.7394,57.7862,57.7207,57.7582,26230.0
2022-04-05 14:00:00,61.76,61.76,61.7,61.73,7270.0,57.805,57.805,57.7488,57.7769,7270.0
2022-04-05 14:05:00,61.73,61.81,61.73,61.76,34900.0,57.7769,57.8518,57.7769,57.805,34900.0
2022-04-05 14:10:00,61.76,61.79,61.71,61.76,64590.0,57.805,57.833,57.7582,57.805,64590.0
2022-04-05 14:15:00,61.75,61.93,61.71,61.93,49780.0,57.7956,57.9641,57.7582,57.9641,49780.0
2022-04-05 14:20:00,61.93,61.98,61.89,61.9,25320.0,57.9641,58.0109,57.9266,57.936,25320.0
2022-04-05 14:25:00,61.97,61.97,61.83,61.83,12230.0,58.0015,58.0015,57.8705,57.8705,12230.0
2022-04-05 14:30:00,61.82,61.85,61.77,61.82,31780.0,57.8611,57.8892,57.8143,57.8611,31780.0
2022-04-05 14:35:00,61.85,61.89,61.72,61.72,40150.0,57.8892,57.9266,57.7675,57.7675,40150.0
2022-04-05 14:40:00,61.72,61.84,61.71,61.84,25050.0,57.7675,57.8798,57.7582,57.8798,25050.0
2022-04-05 14:45:00,61.84,61.89,61.78,61.79,34000.0,57.8798,57.9266,57.8237,57.833,34000.0
2022-04-05 14:50:00,61.8,61.85,61.77,61.78,21730.0,57.8424,57.8892,57.8143,57.8237,21730.0
2022-04-05 14:55:00,61.82,61.86,61.72,61.73,29870.0,57.8611,57.8986,57.7675,57.7769,29870.0
2022-04-05 15:00:00,61.77,61.84,61.67,61.67,22840.0,57.8143,57.8798,57.7207,57.7207,22840.0
2022-04-05 15:05:00,61.68,61.68,61.58,61.58,61160.0,57.7301,57.7301,57.6365,57.6365,61160.0
2022-04-05 15:10:00,61.57,61.57,61.47,61.51,67820.0,57.6271,57.6271,57.5335,57.571,67820.0
2022-04-05 15:15:00,61.52,61.55,61.46,61.47,88970.0,57.5803,57.6084,57.5242,57.5335,88970.0
2022-04-05 15:20:00,61.45,61.6,61.43,61.6,115230.0,57.5148,57.6552,57.4961,57.6552,115230.0
2022-04-05 15:25:00,61.58,61.59,61.5,61.51,55120.0,57.6365,57.6459,57.5616,57.571,55120.0
2022-04-05 15:30:00,61.5,61.5,61.36,61.43,99620.0,57.5616,57.5616,57.4306,57.4961,99620.0
2022-04-05 15:35:00,61.44,61.46,61.38,61.42,177080.0,57.5055,57.5242,57.4493,57.4867,177080.0
2022-04-05 15:40:00,61.41,61.51,61.37,61.39,181600.0,57.4774,57.571,57.4399,57.4587,181600.0
2022-04-05 15:45:00,61.39,61.43,61.32,61.33,193980.0,57.4587,57.4961,57.3931,57.4025,193980.0
2022-04-05 15:50:00,61.33,61.52,61.3,61.37,327440.0,57.4025,57.5803,57.3744,57.4399,327440.0
2022-04-05 15:55:00,61.39,61.49,61.36,61.43,640280.0,57.4587,57.5523,57.4306,57.4961,640280.0
2022-04-06 09:30:00,60.21,60.5,60.1,60.1,697680.0,56.3542,56.6257,56.2513,56.2513,697680.0
2022-04-06 09:35:00,60.13,60.13,59.92,59.96,205730.0,56.2793,56.2793,56.0828,56.1202,205730.0
2022-04-06 09:40:00,59.98,60.0,59.64,59.79,201840.0,56.139,56.1577,55.8207,55.9611,201840.0
2022-04-06 09:45:00,59.8,59.91,59.65,59.67,116680.0,55.9705,56.0734,55.8301,55.8488,116680.0
2022-04-06 09:50:00,59.65,59.76,59.61,59.73,195070.0,55.8301,55.933,55.7926,55.905,195070.0
2022-04-06 09:55:00,59.7,59.8,59.63,59.65,261620.0,55.8769,55.9705,55.8114,55.8301,261620.0
2022-04-06 10:00:00,59.67,59.67,59.38,59.38,220660.0,55.8488,55.8488,55.5774,55.5774,220660.0
2022-04-06 10:05:00,59.4,59.75,59.4,59.72,111970.0,55.5961,55.9237,55.5961,55.8956,111970.0
2022-04-06 10:10:00,59.71,59.86,59.63,59.77,94630.0,55.8862,56.0266,55.8114,55.9424,94630.0
2022-04-06 10:15:00,59.74,60.07,59.74,60.05,125870.0,55.9143,56.2232,55.9143,56.2045,125870.0
2022-04-06 10:20:00,60.03,60.33,60.03,60.21,104090.0,56.1858,56.4665,56.1858,56.3542,104090.0
2022-04-06 10:25:00,60.21,60.23,60.12,60.12,63820.0,56.3542,56.3729,56.27,56.27,63820.0
2022-04-06 10:30:00,60.13,60.31,60.11,60.14,65270.0,56.2793,56.4478,56.2606,56.2887,65270.0
2022-04-06 10:35:00,60.2,60.3,60.15,60.3,73080.0,56.3449,56.4385,56.2981,56.4385,73080.0
2022-04-06 10:40:00,60.3,60.36,60.16,60.31,94710.0,56.4385,56.4946,56.3074,56.4478,94710.0
2022-04-06 10:45:00,60.31,60.51,60.3,60.45,46320.0,56.4478,56.635,56.4385,56.5789,46320.0
2022-04-06 10:50:00,60.43,60.43,60.27,60.29,64140.0,56.5601,56.5601,56.4104,56.4291,64140.0
2022-04-06 10:55:00,60.32,60.39,60.25,60.29,67220.0,56.4572,56.5227,56.3917,56.4291,67220.0
2022-04-06 11:00:00,60.28,60.4,60.25,60.4,56270.0,56.4197,56.5321,56.3917,56.5321,56270.0
2022-04-06 11:05:00,60.39,60.39,60.28,60.29,212760.0,56.5227,56.5227,56.4197,56.4291,212760.0
2022-04-06 11:10:00,60.33,60.38,60.17,60.22,49990.0,56.4665,56.5133,56.3168,56.3636,49990.0
2022-04-06 11:15:00,60.22,60.29,60.17,60.18,57880.0,56.3636,56.4291,56.3168,56.3261,57880.0
2022-04-06 11:20:00,60.24,60.49,60.24,60.37,67520.0,56.3823,56.6163,56.3823,56.504,67520.0
2022-04-06 11:25:00,60.35,60.38,60.26,60.28,64120.0,56.4853,56.5133,56.401,56.4197,64120.0
2022-04-06 11:30:00,60.3,60.31,60.1,60.1,35920.0,56.4385,56.4478,56.2513,56.2513,35920.0
2022-04-06 11:35:00,60.12,60.19,60.1,60.19,56580.0,56.27,56.3355,56.2513,56.3355,56580.0
2022-04-06 11:40:00,60.2,60.32,60.17,60.2,48260.0,56.3449,56.4572,56.3168,56.3449,48260.0
2022-04-06 11:45:00,60.27,60.35,60.18,60.35,37600.0,56.4104,56.4853,56.3261,56.4853,37600.0
2022-04-06 11:50:00,60.35,60.44,60.3,60.31,42490.0,56.4853,56.5695,56.4385,56.4478,42490.0
2022-04-06 11:55:00,60.33,60.35,60.26,60.26,47540.0,56.4665,56.4853,56.401,56.401,47540.0
2022-04-06 12:00:00,60.31,60.33,60.24,60.28,27000.0,56.4478,56.4665,56.3823,56.4197,27000.0
2022-04-06 12:05:00,60.28,60.36,60.22,60.32,36130.0,56.4197,56.4946,56.3636,56.4572,36130.0
2022-04-06 12:10:00,60.29,60.36,60.29,60.32,43690.0,56.4291,56.4946,56.4291,56.4572,43690.0
2022-04-06 12:15:00,60.3,60.32,60.27,60.29,40110.0,56.4385,56.4572,56.4104,56.4291,40110.0
2022-04-06 12:20:00,60.25,60.29,60.21,60.25,38280.0,56.3917,56.4291,56.3542,56.3917,38280.0
2022-04-06 12:25:00,60.24,60.28,60.16,60.21,34270.0,56.3823,56.4197,56.3074,56.3542,34270.0
2022-04-06 12:30:00,60.21,60.33,60.19,60.26,28380.0,56.3542,56.4665,56.3355,56.401,28380.0
2022-04-06 12:35:00,60.28,60.28,60.18,60.2,32900.0,56.4197,56.4197,56.3261,56.3449,32900.0
2022-04-06 12:40:00,60.17,60.22,60.15,60.2,55000.0,56.3168,56.3636,56.2981,56.3449,55000.0
2022-04-06 12:45:00,60.2,60.26,60.12,60.16,171410.0,56.3449,56.401,56.27,56.3074,171410.0
2022-04-06 12:50:00,60.13,60.2,60.12,60.17,17610.0,56.2793,56.3449,56.27,56.3168,17610.0
2022-04-06 12:55:00,60.2,60.24,60.13,60.13,62070.0,56.3449,56.3823,56.2793,56.2793,62070.0
2022-04-06 13:00:00,60.13,60.17,60.1,60.11,52730.0,56.2793,56.3168,56.2513,56.2606,52730.0
2022-04-06 13:05:00,60.13,60.18,60.12,60.15,52650.0,56.2793,56.3261,56.27,56.2981,52650.0
2022-04-06 13:10:00,60.16,60.2,60.12,60.17,72210.0,56.3074,56.3449,56.27,56.3168,72210.0
2022-04-06 13:15:00,60.16,60.21,60.13,60.2,105210.0,56.3074,56.3542,56.2793,56.3449,105210.0
2022-04-06 13:20:00,60.2,60.27,60.17,60.24,125980.0,56.3449,56.4104,56.3168,56.3823,125980.0
2022-04-06 13:25:00,60.24,60.31,60.21,60.31,232400.0,56.3823,56.4478,56.3542,56.4478,232400.0
2022-04-06 13:30:00,60.31,60.4,60.26,60.35,147970.0,56.4478,56.5321,56.401,56.4853,147970.0
2022-04-06 13:35:00,60.36,60.42,60.32,60.38,178970.0,56.4946,56.5508,56.4572,56.5133,178970.0
2022-04-06 13:40:00,60.4,60.55,60.37,60.52,222640.0,56.5321,56.6725,56.504,56.6444,222640.0
2022-04-06 13:45:00,60.54,60.57,60.39,60.55,80150.0,56.6631,56.6912,56.5227,56.6725,80150.0
2022-04-06 13:50:00,60.52,60.6,60.48,60.56,72960.0,56.6444,56.7192,56.6069,56.6818,72960.0
2022-04-06 13:55:00,60.57,60.57,60.43,60.43,45410.0,56.6912,56.6912,56.5601,56.5601,45410.0
2022-04-06 14:00:00,60.43,60.91,60.28,60.58,206560.0,56.5601,57.0094,56.4197,56.7005,206560.0
2022-04-06 14:05:00,60.56,60.57,60.03,60.04,157340.0,56.6818,56.6912,56.1858,56.1951,157340.0
2022-04-06 14:10:00,60.03,60.13,59.99,60.01,83490.0,56.1858,56.2793,56.1483,56.167,83490.0
2022-04-06 14:15:00,60.0,60.06,59.97,60.06,98780.0,56.1577,56.2138,56.1296,56.2138,98780.0
2022-04-06 14:20:00,60.09,60.23,60.05,60.16,89350.0,56.2419,56.3729,56.2045,56.3074,89350.0
2022-04-06 14:25:00,60.17,60.3,60.15,60.21,62980.0,56.3168,56.4385,56.2981,56.3542,62980.0
2022-04-06 14:30:00,60.23,60.72,60.21,60.66,42560.0,56.3729,56.8316,56.3542,56.7754,42560.0
2022-04-06 14:35:00,60.63,60.65,60.38,60.53,34840.0,56.7473,56.766,56.5133,56.6537,34840.0
2022-04-06 14:40:00,60.41,60.52,60.3,60.52,37000.0,56.5414,56.6444,56.4385,56.6444,37000.0
2022-04-06 14:45:00,60.59,60.65,60.34,60.34,40330.0,56.7099,56.766,56.4759,56.4759,40330.0
2022-04-06 14:50:00,60.41,60.58,60.4,60.58,38800.0,56.5414,56.7005,56.5321,56.7005,38800.0
2022-04-06 14:55:00,60.64,60.88,60.64,60.82,49500.0,56.7567,56.9813,56.7567,56.9252,49500.0
2022-04-06 15:00:00,60.82,61.16,60.81,61.11,55930.0,56.9252,57.2434,56.9158,57.1966,55930.0
2022-04-06 15:05:00,61.05,61.07,60.83,60.88,149700.0,57.1404,57.1592,56.9345,56.9813,149700.0
2022-04-06 15:10:00,60.88,60.99,60.72,60.84,90210.0,56.9813,57.0843,56.8316,56.9439,90210.0
2022-04-06 15:15:00,60.8,60.93,60.65,60.68,97780.0,56.9064,57.0281,56.766,56.7941,97780.0
2022-04-06 15:20:00,60.65,60.65,60.45,60.49,28980.0,56.766,56.766,56.5789,56.6163,28980.0
2022-04-06 15:25:00,60.53,60.53,60.32,60.35,65540.0,56.6537,56.6537,56.4572,56.4853,65540.0
2022-04-06 15:30:00,60.32,60.39,60.25,60.25,61760.0,56.4572,56.5227,56.3917,56.3917,61760.0
2022-04-06 15:35:00,60.28,60.46,60.25,60.43,102590.0,56.4197,56.5882,56.3917,56.5601,102590.0
2022-04-06 15:40:00,60.41,60.47,60.33,60.46,81620.0,56.5414,56.5976,56.4665,56.5882,81620.0
2022-04-06 15:45:00,60.44,60.59,60.41,60.49,159160.0,56.5695,56.7099,56.5414,56.6163,159160.0
2022-04-06 15:50:00,60.54,60.55,60.2,60.23,283890.0,56.6631,56.6725,56.3449,56.3729,283890.0
2022-04-06 15:55:00,60.24,60.31,60.15,60.16,1011790.0,56.3823,56.4478,56.2981,56.3074,1011790.0
2022-04-07 09:30:00,60.01,60.12,59.8,60.1,317930.0,56.167,56.27,55.9705,56.2513,317930.0
2022-04-07 09:35:00,60.1,60.35,60.05,60.29,243110.0,56.2513,56.4853,56.2045,56.4291,243110.0
2022-04-07 09:40:00,60.34,60.34,60.09,60.09,480620.0,56.4759,56.4759,56.2419,56.2419,480620.0
2022-04-07 09:45:00,60.13,60.16,59.9,59.93,42990.0,56.2793,56.3074,56.0641,56.0922,42990.0
2022-04-07 09:50:00,59.9,60.31,59.9,60.24,141020.0,56.0641,56.4478,56.0641,56.3823,141020.0
2022-04-07 09:55:00,60.24,60.4,60.2,60.34,96800.0,56.3823,56.5321,56.3449,56.4759,96800.0
2022-04-07 10:00:00,60.32,60.43,60.2,60.2,92810.0,56.4572,56.5601,56.3449,56.3449,92810.0
2022-04-07 10:05:00,60.21,60.27,60.09,60.11,78800.0,56.3542,56.4104,56.2419,56.2606,78800.0
2022-04-07 10:10:00,60.13,60.24,60.04,60.23,59780.0,56.2793,56.3823,56.1951,56.3729,59780.0
2022-04-07 10:15:00,60.23,60.26,60.07,60.11,236640.0,56.3729,56.401,56.2232,56.2606,236640.0
2022-04-07 10:20:00,60.03,60.14,60.01,60.13,36180.0,56.1858,56.2887,56.167,56.2793,36180.0
2022-04-07 10:25:00,60.13,60.22,60.08,60.1,231710.0,56.2793,56.3636,56.2325,56.2513,231710.0
2022-04-07 10:30:00,60.11,60.24,60.03,60.16,259090.0,56.2606,56.3823,56.1858,56.3074,259090.0
2022-04-07 10:35:00,60.2,60.26,60.0,60.0,114240.0,56.3449,56.401,56.1577,56.1577,114240.0
2022-04-07 10:40:00,59.92,59.92,59.77,59.82,43240.0,56.0828,56.0828,55.9424,55.9892,43240.0
2022-04-07 10:45:00,59.85,59.89,59.7,59.77,149690.0,56.0173,56.0547,55.8769,55.9424,149690.0
2022-04-07 10:50:00,59.84,59.93,59.8,59.87,34020.0,56.0079,56.0922,55.9705,56.036,34020.0
2022-04-07 10:55:00,59.91,59.93,59.86,59.9,38780.0,56.0734,56.0922,56.0266,56.0641,38780.0
2022-04-07 11:00:00,59.91,60.09,59.81,59.85,40990.0,56.0734,56.2419,55.9798,56.0173,40990.0
2022-04-07 11:05:00,59.85,59.9,59.79,59.83,46880.0,56.0173,56.0641,55.9611,55.9986,46880.0
2022-04-07 11:10:00,59.79,59.83,59.7,59.75,46590.0,55.9611,55.9986,55.8769,55.9237,46590.0
2022-04-07 11:15:00,59.77,59.77,59.69,59.75,52620.0,55.9424,55.9424,55.8675,55.9237,52620.0
2022-04-07 11:20:00,59.75,59.83,59.73,59.77,69410.0,55.9237,55.9986,55.905,55.9424,69410.0
2022-04-07 11:25:00,59.8,59.8,59.63,59.68,38120.0,55.9705,55.9705,55.8114,55.8582,38120.0
2022-04-07 11:30:00,59.68,59.68,59.47,59.47,98830.0,55.8582,55.8582,55.6616,55.6616,98830.0
2022-04-07 11:35:00,59.5,59.6,59.48,59.6,42200.0,55.6897,55.7833,55.671,55.7833,42200.0
2022-04-07 11:40:00,59.6,59.64,59.54,59.57,37190.0,55.7833,55.8207,55.7271,55.7552,37190.0
2022-04-07 11:45:00,59.56,59.65,59.54,59.56,15630.0,55.7458,55.8301,55.7271,55.7458,15630.0
2022-04-07 11:50:00,59.55,59.61,59.46,59.48,22090.0,55.7365,55.7926,55.6523,55.671,22090.0
2022-04-07 11:55:00,59.51,59.57,59.47,59.51,45690.0,55.6991,55.7552,55.6616,55.6991,45690.0
2022-04-07 12:00:00,59.54,59.57,59.49,59.52,44920.0,55.7271,55.7552,55.6803,55.7084,44920.0
2022-04-07 12:05:00,59.52,59.61,59.52,59.58,36000.0,55.7084,55.7926,55.7084,55.7646,36000.0
2022-04-07 12:10:00,59.62,59.66,59.56,59.58,42500.0,55.802,55.8394,55.7458,55.7646,42500.0
2022-04-07 12:15:00,59.58,59.58,59.52,59.56,16910.0,55.7646,55.7646,55.7084,55.7458,16910.0
2022-04-07 12:20:00,59.58,59.72,59.58,59.59,16360.0,55.7646,55.8956,55.7646,55.7739,16360.0
2022-04-07 12:25:00,59.6,59.65,59.5,59.57,54500.0,55.7833,55.8301,55.6897,55.7552,54500.0
2022-04-07 12:30:00,59.53,59.59,59.49,59.53,49000.0,55.7178,55.7739,55.6803,55.7178,49000.0
2022-04-07 12:35:00,59.48,59.54,59.46,59.46,19000.0,55.671,55.7271,55.6523,55.6523,19000.0
2022-04-07 12:40:00,59.48,59.54,59.46,59.46,16030.0,55.671,55.7271,55.6523,55.6523,16030.0
2022-04-07 12:45:00,59.43,59.49,59.34,59.34,134540.0,55.6242,55.6803,55.5399,55.5399,134540.0
2022-04-07 12:50:00,59.34,59.48,59.32,59.46,34500.0,55.5399,55.671,55.5212,55.6523,34500.0
2022-04-07 12:55:00,59.44,59.52,59.42,59.5,42030.0,55.6335,55.7084,55.6148,55.6897,42030.0
2022-04-07 13:00:00,59.48,59.69,59.45,59.59,155250.0,55.671,55.8675,55.6429,55.7739,155250.0
2022-04-07 13:05:00,59.57,59.58,59.52,59.55,70780.0,55.7552,55.7646,55.7084,55.7365,70780.0
2022-04-07 13:10:00,59.55,59.77,59.55,59.76,65440.0,55.7365,55.9424,55.7365,55.933,65440.0
2022-04-07 13:15:00,59.74,59.81,59.68,59.79,127730.0,55.9143,55.9798,55.8582,55.9611,127730.0
2022-04-07 13:20:00,59.85,59.92,59.82,59.85,33640.0,56.0173,56.0828,55.9892,56.0173,33640.0
2022-04-07 13:25:00,59.85,59.94,59.83,59.83,41000.0,56.0173,56.1015,55.9986,55.9986,41000.0
2022-04-07 13:30:00,59.85,59.92,59.82,59.82,52930.0,56.0173,56.0828,55.9892,55.9892,52930.0
2022-04-07 13:35:00,59.85,59.92,59.83,59.85,80600.0,56.0173,56.0828,55.9986,56.0173,80600.0
2022-04-07 13:40:00,59.86,59.88,59.82,59.84,47790.0,56.0266,56.0454,55.9892,56.0079,47790.0
2022-04-07 13:45:00,59.82,59.98,59.81,59.82,72880.0,55.9892,56.139,55.9798,55.9892,72880.0
2022-04-07 13:50:00,59.82,59.9,59.8,59.87,67790.0,55.9892,56.0641,55.9705,56.036,67790.0
2022-04-07 13:55:00,59.85,60.1,59.84,60.05,216950.0,56.0173,56.2513,56.0079,56.2045,216950.0
2022-04-07 14:00:00,60.03,60.21,60.03,60.12,168860.0,56.1858,56.3542,56.1858,56.27,168860.0
2022-04-07 14:05:00,60.1,60.22,60.07,60.21,54140.0,56.2513,56.3636,56.2232,56.3542,54140.0
2022-04-07 14:10:00,60.2,60.2,60.06,60.07,31180.0,56.3449,56.3449,56.2138,56.2232,31180.0
2022-04-07 14:15:00,60.06,60.07,59.96,59.96,70590.0,56.2138,56.2232,56.1202,56.1202,70590.0
2022-04-07 14:20:00,59.98,60.02,59.97,59.99,26100.0,56.139,56.1764,56.1296,56.1483,26100.0
2022-04-07 14:25:00,60.06,60.2,60.03,60.03,74170.0,56.2138,56.3449,56.1858,56.1858,74170.0
2022-04-07 14:30:00,60.03,60.06,59.98,60.04,28520.0,56.1858,56.2138,56.139,56.1951,28520.0
2022-04-07 14:35:00,60.04,60.12,59.99,60.12,25750.0,56.1951,56.27,56.1483,56.27,25750.0
2022-04-07 14:40:00,60.04,60.11,59.98,60.11,67790.0,56.1951,56.2606,56.139,56.2606,67790.0
2022-04-07 14:45:00,60.08,60.17,60.04,60.1,47910.0,56.2325,56.3168,56.1951,56.2513,47910.0
2022-04-07 14:50:00,60.1,60.23,60.09,60.23,131580.0,56.2513,56.3729,56.2419,56.3729,131580.0
2022-04-07 14:55:00,60.25,60.42,60.23,60.4,69410.0,56.3917,56.5508,56.3729,56.5321,69410.0
2022-04-07 15:00:00,60.37,60.51,60.34,60.38,90710.0,56.504,56.635,56.4759,56.5133,90710.0
2022-04-07 15:05:00,60.35,60.46,60.34,60.44,74870.0,56.4853,56.5882,56.4759,56.5695,74870.0
2022-04-07 15:10:00,60.43,60.63,60.42,60.61,148400.0,56.5601,56.7473,56.5508,56.7286,148400.0
2022-04-07 15:15:00,60.63,60.68,60.54,60.54,54050.0,56.7473,56.7941,56.6631,56.6631,54050.0
2022-04-07 15:20:00,60.56,60.57,60.49,60.49,64740.0,56.6818,56.6912,56.6163,56.6163,64740.0
2022-04-07 15:25:00,60.5,60.6,60.5,60.54,42240.0,56.6257,56.7192,56.6257,56.6631,42240.0
2022-04-07 15:30:00,60.54,60.68,60.54,60.68,144580.0,56.6631,56.7941,56.6631,56.7941,144580.0
2022-04-07 15:35:00,60.7,60.71,60.63,60.7,130880.0,56.8128,56.8222,56.7473,56.8128,130880.0
2022-04-07 15:40:00,60.69,60.77,60.61,60.64,122560.0,56.8035,56.8784,56.7286,56.7567,122560.0
2022-04-07 15:45:00,60.62,60.72,60.5,60.55,163170.0,56.738,56.8316,56.6257,56.6725,163170.0
2022-04-07 15:50:00,60.52,60.52,60.33,60.43,124290.0,56.6444,56.6444,56.4665,56.5601,124290.0
2022-04-07 15:55:00,60.41,60.42,60.27,60.27,537000.0,56.5414,56.5508,56.4104,56.4104,537000.0
2022-04-08 09:30:00,59.76,59.86,59.33,59.38,376700.0,55.933,56.0266,55.5306,55.5774,376700.0
2022-04-08 09:35:00,59.37,59.41,59.21,59.3,80630.0,55.568,55.6055,55.4183,55.5025,80630.0
2022-04-08 09:40:00,59.27,59.28,59.03,59.11,80230.0,55.4744,55.4838,55.2498,55.3247,80230.0
2022-04-08 09:45:00,59.07,59.38,59.06,59.23,150150.0,55.2872,55.5774,55.2779,55.437,150150.0
2022-04-08 09:50:00,59.2,59.24,58.93,59.01,137040.0,55.4089,55.4463,55.1562,55.2311,137040.0
2022-04-08 09:55:00,59.01,59.16,59.0,59.11,170710.0,55.2311,55.3715,55.2217,55.3247,170710.0
2022-04-08 10:00:00,59.11,59.21,59.09,59.14,215190.0,55.3247,55.4183,55.3059,55.3527,215190.0
2022-04-08 10:05:00,59.15,59.16,58.99,59.11,94450.0,55.3621,55.3715,55.2124,55.3247,94450.0
2022-04-08 10:10:00,59.01,59.04,58.89,59.0,73240.0,55.2311,55.2591,55.1188,55.2217,73240.0
2022-04-08 10:15:00,59.0,59.0,58.83,59.0,95890.0,55.2217,55.2217,55.0626,55.2217,95890.0
2022-04-08 10:20:00,59.02,59.08,58.95,59.06,21880.0,55.2404,55.2966,55.1749,55.2779,21880.0
2022-04-08 10:25:00,59.06,59.19,58.98,59.07,53000.0,55.2779,55.3995,55.203,55.2872,53000.0
2022-04-08 10:30:00,59.07,59.14,59.0,59.07,81980.0,55.2872,55.3527,55.2217,55.2872,81980.0
2022-04-08 10:35:00,59.07,59.14,59.04,59.14,31950.0,55.2872,55.3527,55.2591,55.3527,31950.0
2022-04-08 10:40:00,59.15,59.26,59.02,59.02,72410.0,55.3621,55.4651,55.2404,55.2404,72410.0
2022-04-08 10:45:00,59.0,59.17,59.0,59.0,41750.0,55.2217,55.3808,55.2217,55.2217,41750.0
2022-04-08 10:50:00,59.03,59.39,59.03,59.34,81270.0,55.2498,55.5867,55.2498,55.5399,81270.0
2022-04-08 10:55:00,59.31,59.53,59.3,59.53,51020.0,55.5119,55.7178,55.5025,55.7178,51020.0
2022-04-08 11:00:00,59.52,59.61,59.43,59.5,87800.0,55.7084,55.7926,55.6242,55.6897,87800.0
2022-04-08 11:05:00,59.49,59.55,59.34,59.39,78240.0,55.6803,55.7365,55.5399,55.5867,78240.0
2022-04-08 11:10:00,59.36,59.39,59.3,59.3,96280.0,55.5587,55.5867,55.5025,55.5025,96280.0
2022-04-08 11:15:00,59.35,59.35,59.21,59.23,39630.0,55.5493,55.5493,55.4183,55.437,39630.0
2022-04-08 11:20:00,59.21,59.24,59.11,59.11,24410.0,55.4183,55.4463,55.3247,55.3247,24410.0
2022-04-08 11:25:00,59.12,59.15,59.08,59.13,25790.0,55.334,55.3621,55.2966,55.3434,25790.0
2022-04-08 11:30:00,59.13,59.15,59.07,59.1,57150.0,55.3434,55.3621,55.2872,55.3153,57150.0
2022-04-08 11:35:00,59.07,59.07,58.94,59.06,47160.0,55.2872,55.2872,55.1656,55.2779,47160.0
2022-04-08 11:40:00,59.08,59.1,59.01,59.06,23150.0,55.2966,55.3153,55.2311,55.2779,23150.0
2022-04-08 11:45:00,59.05,59.18,59.03,59.07,81950.0,55.2685,55.3902,55.2498,55.2872,81950.0
2022-04-08 11:50:00,59.05,59.14,59.02,59.08,44790.0,55.2685,55.3527,55.2404,55.2966,44790.0
2022-04-08 11:55:00,59.02,59.13,58.99,59.07,63260.0,55.2404,55.3434,55.2124,55.2872,63260.0
2022-04-08 12:00:00,59.08,59.22,59.07,59.18,52090.0,55.2966,55.4276,55.2872,55.3902,52090.0
2022-04-08 12:05:00,59.17,59.21,59.14,59.14,108850.0,55.3808,55.4183,55.3527,55.3527,108850.0
2022-04-08 12:10:00,59.13,59.24,59.1,59.14,55150.0,55.3434,55.4463,55.3153,55.3527,55150.0
2022-04-08 12:15:00,59.15,59.22,59.12,59.2,58650.0,55.3621,55.4276,55.334,55.4089,58650.0
2022-04-08 12:20:00,59.2,59.33,59.19,59.27,90230.0,55.4089,55.5306,55.3995,55.4744,90230.0
2022-04-08 12:25:00,59.34,59.34,59.25,59.25,59050.0,55.5399,55.5399,55.4557,55.4557,59050.0
2022-04-08 12:30:00,59.27,59.27,59.22,59.24,59850.0,55.4744,55.4744,55.4276,55.4463,59850.0
2022-04-08 12:35:00,59.24,59.26,59.18,59.26,51620.0,55.4463,55.4651,55.3902,55.4651,51620.0
2022-04-08 12:40:00,59.25,59.29,59.23,59.23,87450.0,55.4557,55.4931,55.437,55.437,87450.0
2022-04-08 12:45:00,59.23,59.26,59.16,59.16,65880.0,55.437,55.4651,55.3715,55.3715,65880.0
2022-04-08 12:50:00,59.16,59.23,59.16,59.21,56140.0,55.3715,55.437,55.3715,55.4183,56140.0
2022-04-08 12:55:00,59.2,59.25,59.19,59.25,53660.0,55.4089,55.4557,55.3995,55.4557,53660.0
2022-04-08 13:00:00,59.22,59.24,59.15,59.21,49820.0,55.4276,55.4463,55.3621,55.4183,49820.0
2022-04-08 13:05:00,59.2,59.2,59.12,59.18,44150.0,55.4089,55.4089,55.334,55.3902,44150.0
2022-04-08 13:10:00,59.17,59.18,59.05,59.05,42900.0,55.3808,55.3902,55.2685,55.2685,42900.0
2022-04-08 13:15:00,59.04,59.07,59.0,59.02,23950.0,55.2591,55.2872,55.2217,55.2404,23950.0
2022-04-08 13:20:00,59.0,59.05,58.99,59.0,56480.0,55.2217,55.2685,55.2124,55.2217,56480.0
2022-04-08 13:25:00,58.99,59.07,58.99,59.05,59580.0,55.2124,55.2872,55.2124,55.2685,59580.0
2022-04-08 13:30:00,59.06,59.06,59.0,59.02,24110.0,55.2779,55.2779,55.2217,55.2404,24110.0
2022-04-08 13:35:00,59.0,59.05,58.99,59.04,58450.0,55.2217,55.2685,55.2124,55.2591,58450.0
2022-04-08 13:40:00,59.03,59.05,58.99,59.03,64910.0,55.2498,55.2685,55.2124,55.2498,64910.0
2022-04-08 13:45:00,59.02,59.04,58.99,59.03,81410.0,55.2404,55.2591,55.2124,55.2498,81410.0
2022-04-08 13:50:00,59.0,59.11,59.0,59.05,80850.0,55.2217,55.3247,55.2217,55.2685,80850.0
2022-04-08 13:55:00,59.03,59.07,59.02,59.05,33280.0,55.2498,55.2872,55.2404,55.2685,33280.0
2022-04-08 14:00:00,59.02,59.09,58.99,58.99,64320.0,55.2404,55.3059,55.2124,55.2124,64320.0
2022-04-08 14:05:00,58.98,59.01,58.91,59.0,43930.0,55.203,55.2311,55.1375,55.2217,43930.0
2022-04-08 14:10:00,59.01,59.03,58.98,59.02,46960.0,55.2311,55.2498,55.203,55.2404,46960.0
2022-04-08 14:15:00,59.02,59.04,58.96,59.01,111100.0,55.2404,55.2591,55.1843,55.2311,111100.0
2022-04-08 14:20:00,59.01,59.06,58.91,58.93,107480.0,55.2311,55.2779,55.1375,55.1562,107480.0
2022-04-08 14:25:00,58.92,58.93,58.75,58.8,58770.0,55.1468,55.1562,54.9877,55.0345,58770.0
2022-04-08 14:30:00,58.78,58.81,58.73,58.73,69200.0,55.0158,55.0439,54.969,54.969,69200.0
2022-04-08 14:35:00,58.75,58.81,58.71,58.78,266670.0,54.9877,55.0439,54.9503,55.0158,266670.0
2022-04-08 14:40:00,58.78,58.81,58.67,58.7,123620.0,55.0158,55.0439,54.9128,54.9409,123620.0
2022-04-08 14:45:00,58.69,58.81,58.69,58.8,90690.0,54.9316,55.0439,54.9316,55.0345,90690.0
2022-04-08 14:50:00,58.8,59.0,58.79,58.99,176870.0,55.0345,55.2217,55.0252,55.2124,176870.0
2022-04-08 14:55:00,58.99,59.01,58.86,58.87,74550.0,55.2124,55.2311,55.0907,55.1,74550.0
2022-04-08 15:00:00,58.86,58.92,58.86,58.87,119120.0,55.0907,55.1468,55.0907,55.1,119120.0
2022-04-08 15:05:00,58.88,58.92,58.81,58.83,88210.0,55.1094,55.1468,55.0439,55.0626,88210.0
2022-04-08 15:10:00,58.84,58.99,58.79,58.93,143040.0,55.072,55.2124,55.0252,55.1562,143040.0
2022-04-08 15:15:00,58.9,58.99,58.84,58.84,97320.0,55.1281,55.2124,55.072,55.072,97320.0
2022-04-08 15:20:00,58.82,58.89,58.81,58.87,80920.0,55.0532,55.1188,55.0439,55.1,80920.0
2022-04-08 15:25:00,58.89,58.92,58.85,58.86,143990.0,55.1188,55.1468,55.0813,55.0907,143990.0
2022-04-08 15:30:00,58.88,58.88,58.77,58.8,217890.0,55.1094,55.1094,55.0064,55.0345,217890.0
2022-04-08 15:35:00,58.8,58.86,58.75,58.83,116440.0,55.0345,55.0907,54.9877,55.0626,116440.0
2022-04-08 15:40:00,58.84,59.03,58.81,59.02,258290.0,55.072,55.2498,55.0439,55.2404,258290.0
2022-04-08 15:45:00,59.01,59.03,58.87,58.87,304930.0,55.2311,55.2498,55.1,55.1,304930.0
2022-04-08 15:50:00,58.86,58.87,58.72,58.75,291350.0,55.0907,55.1,54.9596,54.9877,291350.0
2022-04-08 15:55:00,58.73,58.77,58.6,58.69,1232100.0,54.969,55.0064,54.8473,54.9316,1232100.0
2022-04-11 09:30:00,58.24,58.56,58.11,58.22,451050.0,54.5104,54.8099,54.3887,54.4917,451050.0
2022-04-11 09:35:00,58.23,58.45,58.2,58.43,177470.0,54.501,54.7069,54.4729,54.6882,177470.0
2022-04-11 09:40:00,58.42,58.66,58.42,58.62,200370.0,54.6789,54.9035,54.6789,54.866,200370.0
2022-04-11 09:45:00,58.59,58.88,58.57,58.79,213680.0,54.838,55.1094,54.8192,55.0252,213680.0
2022-04-11 09:50:00,58.8,58.83,58.52,58.59,241780.0,55.0345,55.0626,54.7725,54.838,241780.0
2022-04-11 09:55:00,58.58,58.61,58.44,58.48,97070.0,54.8286,54.8567,54.6976,54.735,97070.0
2022-04-11 10:00:00,58.48,58.7,58.37,58.41,108730.0,54.735,54.9409,54.6321,54.6695,108730.0
2022-04-11 10:05:00,58.35,58.68,58.27,58.65,113990.0,54.6133,54.9222,54.5385,54.8941,113990.0
2022-04-11 10:10:00,58.64,58.72,58.53,58.59,46120.0,54.8848,54.9596,54.7818,54.838,46120.0
2022-04-11 10:15:00,58.55,58.7,58.53,58.58,48830.0,54.8005,54.9409,54.7818,54.8286,48830.0
2022-04-11 10:20:00,58.55,58.71,58.55,58.61,86060.0,54.8005,54.9503,54.8005,54.8567,86060.0
2022-04-11 10:25:00,58.63,58.63,58.31,58.4,133960.0,54.8754,54.8754,54.5759,54.6601,133960.0
2022-04-11 10:30:00,58.4,58.59,58.39,58.55,71000.0,54.6601,54.838,54.6508,54.8005,71000.0
2022-04-11 10:35:00,58.55,58.62,58.42,58.47,66680.0,54.8005,54.866,54.6789,54.7257,66680.0
2022-04-11 10:40:00,58.42,58.43,58.2,58.31,108710.0,54.6789,54.6882,54.4729,54.5759,108710.0
2022-04-11 10:45:00,58.31,58.33,58.13,58.17,129760.0,54.5759,54.5946,54.4074,54.4449,129760.0
2022-04-11 10:50:00,58.13,58.25,58.13,58.21,163260.0,54.4074,54.5197,54.4074,54.4823,163260.0
2022-04-11 10:55:00,58.26,58.29,58.14,58.15,95100.0,54.5291,54.5572,54.4168,54.4261,95100.0
2022-04-11 11:00:00,58.13,58.23,58.13,58.23,39290.0,54.4074,54.501,54.4074,54.501,39290.0
2022-04-11 11:05:00,58.22,58.29,58.18,58.27,101250.0,54.4917,54.5572,54.4542,54.5385,101250.0
2022-04-11 11:10:00,58.27,58.32,58.15,58.2,65490.0,54.5385,54.5853,54.4261,54.4729,65490.0
2022-04-11 11:15:00,58.16,58.29,58.14,58.2,67380.0,54.4355,54.5572,54.4168,54.4729,67380.0
2022-04-11 11:20:00,58.21,58.27,58.21,58.27,52550.0,54.4823,54.5385,54.4823,54.5385,52550.0
2022-04-11 11:25:00,58.26,58.33,58.26,58.31,72150.0,54.5291,54.5946,54.5291,54.5759,72150.0
2022-04-11 11:30:00,58.28,58.47,58.28,58.47,53220.0,54.5478,54.7257,54.5478,54.7257,53220.0
2022-04-11 11:35:00,58.49,58.52,58.41,58.41,58690.0,54.7444,54.7725,54.6695,54.6695,58690.0
2022-04-11 11:40:00,58.43,58.52,58.4,58.51,29530.0,54.6882,54.7725,54.6601,54.7631,29530.0
2022-04-11 11:45:00,58.53,58.56,58.44,58.44,31710.0,54.7818,54.8099,54.6976,54.6976,31710.0
2022-04-11 11:50:00,58.46,58.58,58.42,58.57,35190.0,54.7163,54.8286,54.6789,54.8192,35190.0
2022-04-11 11:55:00,58.54,58.55,58.5,58.52,33930.0,54.7912,54.8005,54.7537,54.7725,33930.0
2022-04-11 12:00:00,58.48,58.48,58.42,58.43,22000.0,54.735,54.735,54.6789,54.6882,22000.0
2022-04-11 12:05:00,58.41,58.48,58.41,58.45,25200.0,54.6695,54.735,54.6695,54.7069,25200.0
2022-04-11 12:10:00,58.48,58.49,58.39,58.39,13010.0,54.735,54.7444,54.6508,54.6508,13010.0
2022-04-11 12:15:00,58.39,58.49,58.39,58.49,30230.0,54.6508,54.7444,54.6508,54.7444,30230.0
2022-04-11 12:20:00,58.5,58.59,58.5,58.55,98860.0,54.7537,54.838,54.7537,54.8005,98860.0
2022-04-11 12:25:00,58.54,58.56,58.53,58.54,39520.0,54.7912,54.8099,54.7818,54.7912,39520.0
2022-04-11 12:30:00,58.54,58.59,58.53,58.58,111140.0,54.7912,54.838,54.7818,54.8286,111140.0
2022-04-11 12:35:00,58.59,58.65,58.56,58.63,34150.0,54.838,54.8941,54.8099,54.8754,34150.0
2022-04-11 12:40:00,58.62,58.62,58.53,58.56,33830.0,54.866,54.866,54.7818,54.8099,33830.0
2022-04-11 12:45:00,58.57,58.65,58.56,58.65,26000.0,54.8192,54.8941,54.8099,54.8941,26000.0
2022-04-11 12:50:00,58.65,58.69,58.6,58.64,68840.0,54.8941,54.9316,54.8473,54.8848,68840.0
2022-04-11 12:55:00,58.64,58.77,58.63,58.73,85440.0,54.8848,55.0064,54.8754,54.969,85440.0
2022-04-11 13:00:00,58.75,58.93,58.75,58.83,100400.0,54.9877,55.1562,54.9877,55.0626,100400.0
2022-04-11 13:05:00,58.81,58.9,58.81,58.85,393420.0,55.0439,55.1281,55.0439,55.0813,393420.0
2022-04-11 13:10:00,58.85,58.89,58.77,58.78,129350.0,55.0813,55.1188,55.0064,55.0158,129350.0
2022-04-11 13:15:00,58.79,58.79,58.63,58.68,49100.0,55.0252,55.0252,54.8754,54.9222,49100.0
2022-04-11 13:20:00,58.68,58.68,58.58,58.58,63110.0,54.9222,54.9222,54.8286,54.8286,63110.0
2022-04-11 13:25:00,58.63,58.64,58.55,58.57,41960.0,54.8754,54.8848,54.8005,54.8192,41960.0
2022-04-11 13:30:00,58.58,58.6,58.51,58.59,83430.0,54.8286,54.8473,54.7631,54.838,83430.0
2022-04-11 13:35:00,58.62,58.63,58.48,58.53,19010.0,54.866,54.8754,54.735,54.7818,19010.0
2022-04-11 13:40:00,58.6,58.63,58.5,58.5,48960.0,54.8473,54.8754,54.7537,54.7537,48960.0
2022-04-11 13:45:00,58.51,58.52,58.45,58.46,64220.0,54.7631,54.7725,54.7069,54.7163,64220.0
2022-04-11 13:50:00,58.49,58.51,58.46,58.5,422460.0,54.7444,54.7631,54.7163,54.7537,422460.0
2022-04-11 13:55:00,58.49,58.52,58.47,58.48,72450.0,54.7444,54.7725,54.7257,54.735,72450.0
2022-04-11 14:00:00,58.5,58.51,58.41,58.47,99820.0,54.7537,54.7631,54.6695,54.7257,99820.0
2022-04-11 14:05:00,58.49,58.51,58.42,58.49,121360.0,54.7444,54.7631,54.6789,54.7444,121360.0
2022-04-11 14:10:00,58.48,58.5,58.35,58.37,62760.0,54.735,54.7537,54.6133,54.6321,62760.0
2022-04-11 14:15:00,58.35,58.39,58.33,58.35,49860.0,54.6133,54.6508,54.5946,54.6133,49860.0
2022-04-11 14:20:00,58.35,58.36,58.31,58.32,61100.0,54.6133,54.6227,54.5759,54.5853,61100.0
2022-04-11 14:25:00,58.31,58.36,58.29,58.3,123330.0,54.5759,54.6227,54.5572,54.5665,123330.0
2022-04-11 14:30:00,58.28,58.32,58.25,58.27,60880.0,54.5478,54.5853,54.5197,54.5385,60880.0
2022-04-11 14:35:00,58.3,58.31,58.26,58.3,103390.0,54.5665,54.5759,54.5291,54.5665,103390.0
2022-04-11 14:40:00,58.29,58.36,58.25,58.35,258900.0,54.5572,54.6227,54.5197,54.6133,258900.0
2022-04-11 14:45:00,58.36,58.57,58.36,58.56,215800.0,54.6227,54.8192,54.6227,54.8099,215800.0
2022-04-11 14:50:00,58.56,58.6,58.49,58.49,89880.0,54.8099,54.8473,54.7444,54.7444,89880.0
2022-04-11 14:55:00,58.49,58.59,58.49,58.58,129020.0,54.7444,54.838,54.7444,54.8286,129020.0
2022-04-11 15:00:00,58.59,58.61,58.44,58.45,68320.0,54.838,54.8567,54.6976,54.7069,68320.0
2022-04-11 15:05:00,58.46,58.54,58.41,58.48,72400.0,54.7163,54.7912,54.6695,54.735,72400.0
2022-04-11 15:10:00,58.56,58.56,58.43,58.43,58840.0,54.8099,54.8099,54.6882,54.6882,58840.0
2022-04-11 15:15:00,58.43,58.51,58.38,58.43,100080.0,54.6882,54.7631,54.6414,54.6882,100080.0
2022-04-11 15:20:00,58.45,58.47,58.41,58.42,53780.0,54.7069,54.7257,54.6695,54.6789,53780.0
2022-04-11 15:25:00,58.43,58.43,58.37,58.39,56850.0,54.6882,54.6882,54.6321,54.6508,56850.0
2022-04-11 15:30:00,58.39,58.41,58.25,58.25,88300.0,54.6508,54.6695,54.5197,54.5197,88300.0
2022-04-11 15:35:00,58.25,58.35,58.24,58.35,88350.0,54.5197,54.6133,54.5104,54.6133,88350.0
2022-04-11 15:40:00,58.34,58.4,58.23,58.27,126370.0,54.604,54.6601,54.501,54.5385,126370.0
2022-04-11 15:45:00,58.27,58.29,58.18,58.18,238810.0,54.5385,54.5572,54.4542,54.4542,238810.0
2022-04-11 15:50:00,58.14,58.24,57.94,57.96,576000.0,54.4168,54.5104,54.2296,54.2483,576000.0
2022-04-11 15:55:00,57.95,58.13,57.94,58.1,1057530.0,54.239,54.4074,54.2296,54.3793,1057530.0
2022-04-12 09:30:00,58.88,59.3,58.88,59.05,438950.0,55.1094,55.5025,55.1094,55.2685,438950.0
2022-04-12 09:35:00,59.07,59.45,59.0,59.34,167010.0,55.2872,55.6429,55.2217,55.5399,167010.0
2022-04-12 09:40:00,59.37,59.6,59.21,59.53,145340.0,55.568,55.7833,55.4183,55.7178,145340.0
2022-04-12 09:45:00,59.5,59.86,59.49,59.76,152430.0,55.6897,56.0266,55.6803,55.933,152430.0
2022-04-12 09:50:00,59.78,59.78,59.67,59.77,199480.0,55.9518,55.9518,55.8488,55.9424,199480.0
2022-04-12 09:55:00,59.76,59.76,59.56,59.68,52430.0,55.933,55.933,55.7458,55.8582,52430.0
2022-04-12 10:00:00,59.69,59.69,59.48,59.5,105900.0,55.8675,55.8675,55.671,55.6897,105900.0
2022-04-12 10:05:00,59.48,59.48,59.25,59.41,47560.0,55.671,55.671,55.4557,55.6055,47560.0
2022-04-12 10:10:00,59.44,59.51,59.35,59.44,55420.0,55.6335,55.6991,55.5493,55.6335,55420.0
2022-04-12 10:15:00,59.45,59.46,59.1,59.2,68400.0,55.6429,55.6523,55.3153,55.4089,68400.0
2022-04-12 10:20:00,59.21,59.35,59.21,59.24,71620.0,55.4183,55.5493,55.4183,55.4463,71620.0
2022-04-12 10:25:00,59.23,59.34,59.19,59.19,84210.0,55.437,55.5399,55.3995,55.3995,84210.0
2022-04-12 10:30:00,59.19,59.24,59.16,59.2,36400.0,55.3995,55.4463,55.3715,55.4089,36400.0
2022-04-12 10:35:00,59.18,59.22,58.97,59.05,53490.0,55.3902,55.4276,55.1936,55.2685,53490.0
2022-04-12 10:40:00,59.08,59.13,59.0,59.06,78720.0,55.2966,55.3434,55.2217,55.2779,78720.0
2022-04-12 10:45:00,59.05,59.08,58.88,58.92,138340.0,55.2685,55.2966,55.1094,55.1468,138340.0
2022-04-12 10:50:00,58.87,59.04,58.8,58.98,138230.0,55.1,55.2591,55.0345,55.203,138230.0
2022-04-12 10:55:00,58.97,59.08,58.93,59.02,75510.0,55.1936,55.2966,55.1562,55.2404,75510.0
2022-04-12 11:00:00,58.97,59.07,58.95,58.95,37500.0,55.1936,55.2872,55.1749,55.1749,37500.0
2022-04-12 11:05:00,58.96,58.96,58.79,58.8,90000.0,55.1843,55.1843,55.0252,55.0345,90000.0
2022-04-12 11:10:00,58.81,58.91,58.81,58.91,41030.0,55.0439,55.1375,55.0439,55.1375,41030.0
2022-04-12 11:15:00,58.93,59.01,58.87,58.96,49250.0,55.1562,55.2311,55.1,55.1843,49250.0
2022-04-12 11:20:00,58.94,59.09,58.94,59.05,37650.0,55.1656,55.3059,55.1656,55.2685,37650.0
2022-04-12 11:25:00,59.21,59.32,59.13,59.26,46260.0,55.4183,55.5212,55.3434,55.4651,46260.0
2022-04-12 11:30:00,59.31,59.36,59.24,59.26,91620.0,55.5119,55.5587,55.4463,55.4651,91620.0
2022-04-12 11:35:00,59.27,59.29,59.17,59.21,42490.0,55.4744,55.4931,55.3808,55.4183,42490.0
2022-04-12 11:40:00,59.21,59.28,59.18,59.23,51640.0,55.4183,55.4838,55.3902,55.437,51640.0
2022-04-12 11:45:00,59.25,59.29,59.15,59.2,41430.0,55.4557,55.4931,55.3621,55.4089,41430.0
2022-04-12 11:50:00,59.15,59.26,59.14,59.22,39070.0,55.3621,55.4651,55.3527,55.4276,39070.0
2022-04-12 11:55:00,59.22,59.26,59.15,59.19,29510.0,55.4276,55.4651,55.3621,55.3995,29510.0
2022-04-12 12:00:00,59.19,59.2,59.12,59.13,63810.0,55.3995,55.4089,55.334,55.3434,63810.0
2022-04-12 12:05:00,59.16,59.16,59.0,59.06,88320.0,55.3715,55.3715,55.2217,55.2779,88320.0
2022-04-12 12:10:00,59.07,59.08,59.0,59.07,109930.0,55.2872,55.2966,55.2217,55.2872,109930.0
2022-04-12 12:15:00,59.02,59.19,59.01,59.15,53770.0,55.2404,55.3995,55.2311,55.3621,53770.0
2022-04-12 12:20:00,59.13,59.13,59.02,59.02,45190.0,55.3434,55.3434,55.2404,55.2404,45190.0
2022-04-12 12:25:00,59.0,59.02,58.92,58.93,91200.0,55.2217,55.2404,55.1468,55.1562,91200.0
2022-04-12 12:30:00,58.93,59.01,58.91,58.98,40780.0,55.1562,55.2311,55.1375,55.203,40780.0
2022-04-12 12:35:00,58.95,59.03,58.94,58.99,44740.0,55.1749,55.2498,55.1656,55.2124,44740.0
2022-04-12 12:40:00,58.99,59.07,58.97,59.02,32840.0,55.2124,55.2872,55.1936,55.2404,32840.0
2022-04-12 12:45:00,59.01,59.04,58.93,58.99,48000.0,55.2311,55.2591,55.1562,55.2124,48000.0
2022-04-12 12:50:00,59.05,59.17,59.05,59.1,52760.0,55.2685,55.3808,55.2685,55.3153,52760.0
2022-04-12 12:55:00,59.1,59.13,59.08,59.1,54810.0,55.3153,55.3434,55.2966,55.3153,54810.0
2022-04-12 13:00:00,59.12,59.13,58.95,58.97,54540.0,55.334,55.3434,55.1749,55.1936,54540.0
2022-04-12 13:05:00,59.0,59.03,58.97,59.02,19500.0,55.2217,55.2498,55.1936,55.2404,19500.0
2022-04-12 13:10:00,59.03,59.19,59.01,59.14,24860.0,55.2498,55.3995,55.2311,55.3527,24860.0
2022-04-12 13:15:00,59.09,59.15,59.05,59.11,27000.0,55.3059,55.3621,55.2685,55.3247,27000.0
2022-04-12 13:20:00,59.12,59.23,59.1,59.1,44990.0,55.334,55.437,55.3153,55.3153,44990.0
2022-04-12 13:25:00,59.14,59.14,59.03,59.03,25000.0,55.3527,55.3527,55.2498,55.2498,25000.0
2022-04-12 13:30:00,59.08,59.08,58.99,59.04,26890.0,55.2966,55.2966,55.2124,55.2591,26890.0
2022-04-12 13:35:00,59.0,59.07,58.93,58.98,46800.0,55.2217,55.2872,55.1562,55.203,46800.0
2022-04-12 13:40:00,58.99,59.01,58.9,58.9,49410.0,55.2124,55.2311,55.1281,55.1281,49410.0
2022-04-12 13:45:00,58.93,58.94,58.87,58.9,30140.0,55.1562,55.1656,55.1,55.1281,30140.0
2022-04-12 13:50:00,58.89,58.89,58.77,58.78,48280.0,55.1188,55.1188,55.0064,55.0158,48280.0
2022-04-12 13:55:00,58.77,58.77,58.71,58.74,66130.0,55.0064,55.0064,54.9503,54.9784,66130.0
2022-04-12 14:00:00,58.72,58.76,58.66,58.76,52370.0,54.9596,54.9971,54.9035,54.9971,52370.0
2022-04-12 14:05:00,58.75,58.87,58.74,58.81,51730.0,54.9877,55.1,54.9784,55.0439,51730.0
2022-04-12 14:10:00,58.8,58.82,58.64,58.64,49340.0,55.0345,55.0532,54.8848,54.8848,49340.0
2022-04-12 14:15:00,58.64,58.66,58.46,58.52,103240.0,54.8848,54.9035,54.7163,54.7725,103240.0
2022-04-12 14:20:00,58.54,58.6,58.49,58.49,46500.0,54.7912,54.8473,54.7444,54.7444,46500.0
2022-04-12 14:25:00,58.47,58.51,58.43,58.46,58160.0,54.7257,54.7631,54.6882,54.7163,58160.0
2022-04-12 14:30:00,58.48,58.51,58.4,58.47,41230.0,54.735,54.7631,54.6601,54.7257,41230.0
2022-04-12 14:35:00,58.5,58.64,58.49,58.5,53970.0,54.7537,54.8848,54.7444,54.7537,53970.0
2022-04-12 14:40:00,58.52,58.54,58.4,58.49,28920.0,54.7725,54.7912,54.6601,54.7444,28920.0
2022-04-12 14:45:00,58.54,58.61,58.51,58.55,61200.0,54.7912,54.8567,54.7631,54.8005,61200.0
2022-04-12 14:50:00,58.55,58.6,58.48,58.6,60850.0,54.8005,54.8473,54.735,54.8473,60850.0
2022-04-12 14:55:00,58.61,58.61,58.54,58.56,35250.0,54.8567,54.8567,54.7912,54.8099,35250.0
2022-04-12 15:00:00,58.55,58.57,58.38,58.4,51200.0,54.8005,54.8192,54.6414,54.6601,51200.0
2022-04-12 15:05:00,58.42,58.43,58.3,58.3,79470.0,54.6789,54.6882,54.5665,54.5665,79470.0
2022-04-12 15:10:00,58.32,58.36,58.27,58.29,71240.0,54.5853,54.6227,54.5385,54.5572,71240.0
2022-04-12 15:15:00,58.28,58.35,58.24,58.34,71070.0,54.5478,54.6133,54.5104,54.604,71070.0
2022-04-12 15:20:00,58.37,58.44,58.37,58.4,61790.0,54.6321,54.6976,54.6321,54.6601,61790.0
2022-04-12 15:25:00,58.38,58.38,58.25,58.3,81030.0,54.6414,54.6414,54.5197,54.5665,81030.0
2022-04-12 15:30:00,58.27,58.33,58.22,58.27,80570.0,54.5385,54.5946,54.4917,54.5385,80570.0
2022-04-12 15:35:00,58.27,58.44,58.26,58.43,73120.0,54.5385,54.6976,54.5291,54.6882,73120.0
2022-04-12 15:40:00,58.43,58.5,58.38,58.41,173420.0,54.6882,54.7537,54.6414,54.6695,173420.0
2022-04-12 15:45:00,58.35,58.58,58.35,58.49,101180.0,54.6133,54.8286,54.6133,54.7444,101180.0
2022-04-12 15:50:00,58.47,58.51,58.34,58.43,178540.0,54.7257,54.7631,54.604,54.6882,178540.0
2022-04-12 15:55:00,58.42,58.55,58.4,58.51,520110.0,54.6789,54.8005,54.6601,54.7631,520110.0
2022-04-13 09:30:00,58.85,58.87,58.6,58.76,257320.0,55.0813,55.1,54.8473,54.9971,257320.0
2022-04-13 09:35:00,58.79,59.02,58.79,58.92,80490.0,55.0252,55.2404,55.0252,55.1468,80490.0
2022-04-13 09:40:00,58.94,59.17,58.81,59.11,50930.0,55.1656,55.3808,55.0439,55.3247,50930.0
2022-04-13 09:45:00,59.11,59.45,59.05,59.22,98350.0,55.3247,55.6429,55.2685,55.4276,98350.0
2022-04-13 09:50:00,59.26,59.3,59.03,59.05,62810.0,55.4651,55.5025,55.2498,55.2685,62810.0
2022-04-13 09:55:00,59.04,59.09,58.86,58.88,86390.0,55.2591,55.3059,55.0907,55.1094,86390.0
2022-04-13 10:00:00,58.87,58.87,58.72,58.84,75450.0,55.1,55.1,54.9596,55.072,75450.0
2022-04-13 10:05:00,58.94,59.06,58.87,58.87,56400.0,55.1656,55.2779,55.1,55.1,56400.0
2022-04-13 10:10:00,58.88,59.13,58.88,59.13,197990.0,55.1094,55.3434,55.1094,55.3434,197990.0
2022-04-13 10:15:00,59.15,59.44,59.15,59.38,79430.0,55.3621,55.6335,55.3621,55.5774,79430.0
2022-04-13 10:20:00,59.37,59.44,59.35,59.41,53410.0,55.568,55.6335,55.5493,55.6055,53410.0
2022-04-13 10:25:00,59.46,59.48,59.36,59.38,75640.0,55.6523,55.671,55.5587,55.5774,75640.0
2022-04-13 10:30:00,59.41,59.5,59.36,59.4,81080.0,55.6055,55.6897,55.5587,55.5961,81080.0
2022-04-13 10:35:00,59.4,59.4,59.21,59.21,64820.0,55.5961,55.5961,55.4183,55.4183,64820.0
2022-04-13 10:40:00,59.19,59.25,59.13,59.23,60360.0,55.3995,55.4557,55.3434,55.437,60360.0
2022-04-13 10:45:00,59.28,59.31,59.09,59.16,149830.0,55.4838,55.5119,55.3059,55.3715,149830.0
2022-04-13 10:50:00,59.17,59.25,59.11,59.2,22980.0,55.3808,55.4557,55.3247,55.4089,22980.0
2022-04-13 10:55:00,59.21,59.23,59.14,59.19,26020.0,55.4183,55.437,55.3527,55.3995,26020.0
2022-04-13 11:00:00,59.26,59.45,59.22,59.39,72620.0,55.4651,55.6429,55.4276,55.5867,72620.0
2022-04-13 11:05:00,59.38,59.48,59.38,59.47,88930.0,55.5774,55.671,55.5774,55.6616,88930.0
2022-04-13 11:10:00,59.47,59.6,59.47,59.59,44980.0,55.6616,55.7833,55.6616,55.7739,44980.0
2022-04-13 11:15:00,59.59,59.67,59.53,59.65,101010.0,55.7739,55.8488,55.7178,55.8301,101010.0
2022-04-13 11:20:00,59.66,59.66,59.54,59.57,83190.0,55.8394,55.8394,55.7271,55.7552,83190.0
2022-04-13 11:25:00,59.6,59.67,59.5,59.55,112120.0,55.7833,55.8488,55.6897,55.7365,112120.0
2022-04-13 11:30:00,59.57,59.61,59.49,59.54,88200.0,55.7552,55.7926,55.6803,55.7271,88200.0
2022-04-13 11:35:00,59.49,59.52,59.44,59.48,52640.0,55.6803,55.7084,55.6335,55.671,52640.0
2022-04-13 11:40:00,59.46,59.5,59.43,59.43,57230.0,55.6523,55.6897,55.6242,55.6242,57230.0
2022-04-13 11:45:00,59.43,59.46,59.38,59.4,35000.0,55.6242,55.6523,55.5774,55.5961,35000.0
2022-04-13 11:50:00,59.39,59.46,59.39,59.41,57220.0,55.5867,55.6523,55.5867,55.6055,57220.0
2022-04-13 11:55:00,59.41,59.47,59.37,59.39,54180.0,55.6055,55.6616,55.568,55.5867,54180.0
2022-04-13 12:00:00,59.35,59.43,59.31,59.43,38050.0,55.5493,55.6242,55.5119,55.6242,38050.0
2022-04-13 12:05:00,59.41,59.45,59.38,59.41,31290.0,55.6055,55.6429,55.5774,55.6055,31290.0
2022-04-13 12:10:00,59.39,59.41,59.25,59.39,76330.0,55.5867,55.6055,55.4557,55.5867,76330.0
2022-04-13 12:15:00,59.41,59.49,59.37,59.44,92930.0,55.6055,55.6803,55.568,55.6335,92930.0
2022-04-13 12:20:00,59.42,59.44,59.39,59.41,48430.0,55.6148,55.6335,55.5867,55.6055,48430.0
2022-04-13 12:25:00,59.45,59.51,59.36,59.4,46570.0,55.6429,55.6991,55.5587,55.5961,46570.0
2022-04-13 12:30:00,59.36,59.4,59.34,59.37,17580.0,55.5587,55.5961,55.5399,55.568,17580.0
2022-04-13 12:35:00,59.4,59.46,59.35,59.44,55880.0,55.5961,55.6523,55.5493,55.6335,55880.0
2022-04-13 12:40:00,59.44,59.51,59.41,59.45,31000.0,55.6335,55.6991,55.6055,55.6429,31000.0
2022-04-13 12:45:00,59.46,59.49,59.41,59.42,127770.0,55.6523,55.6803,55.6055,55.6148,127770.0
2022-04-13 12:50:00,59.45,59.48,59.42,59.43,19630.0,55.6429,55.671,55.6148,55.6242,19630.0
2022-04-13 12:55:00,59.44,59.44,59.37,59.37,21670.0,55.6335,55.6335,55.568,55.568,21670.0
2022-04-13 13:00:00,59.36,59.44,59.33,59.39,19000.0,55.5587,55.6335,55.5306,55.5867,19000.0
2022-04-13 13:05:00,59.42,59.42,59.36,59.42,28580.0,55.6148,55.6148,55.5587,55.6148,28580.0
2022-04-13 13:10:00,59.39,59.48,59.39,59.41,43970.0,55.5867,55.671,55.5867,55.6055,43970.0
2022-04-13 13:15:00,59.41,59.41,59.3,59.3,14170.0,55.6055,55.6055,55.5025,55.5025,14170.0
2022-04-13 13:20:00,59.33,59.33,59.31,59.33,11000.0,55.5306,55.5306,55.5119,55.5306,11000.0
2022-04-13 13:25:00,59.3,59.3,59.25,59.3,27120.0,55.5025,55.5025,55.4557,55.5025,27120.0
2022-04-13 13:30:00,59.34,59.34,59.27,59.28,18940.0,55.5399,55.5399,55.4744,55.4838,18940.0
2022-04-13 13:35:00,59.29,59.29,59.19,59.22,47780.0,55.4931,55.4931,55.3995,55.4276,47780.0
2022-04-13 13:40:00,59.22,59.23,59.18,59.22,25000.0,55.4276,55.437,55.3902,55.4276,25000.0
2022-04-13 13:45:00,59.24,59.27,59.18,59.18,29700.0,55.4463,55.4744,55.3902,55.3902,29700.0
2022-04-13 13:50:00,59.17,59.2,59.09,59.12,24280.0,55.3808,55.4089,55.3059,55.334,24280.0
2022-04-13 13:55:00,59.05,59.19,59.03,59.19,20470.0,55.2685,55.3995,55.2498,55.3995,20470.0
2022-04-13 14:00:00,59.18,59.21,59.15,59.21,25800.0,55.3902,55.4183,55.3621,55.4183,25800.0
2022-04-13 14:05:00,59.21,59.28,59.21,59.26,21000.0,55.4183,55.4838,55.4183,55.4651,21000.0
2022-04-13 14:10:00,59.25,59.25,59.15,59.2,20340.0,55.4557,55.4557,55.3621,55.4089,20340.0
2022-04-13 14:15:00,59.24,59.24,59.18,59.19,15070.0,55.4463,55.4463,55.3902,55.3995,15070.0
2022-04-13 14:20:00,59.19,59.23,59.19,59.22,32290.0,55.3995,55.437,55.3995,55.4276,32290.0
2022-04-13 14:25:00,59.25,59.25,59.2,59.24,52880.0,55.4557,55.4557,55.4089,55.4463,52880.0
2022-04-13 14:30:00,59.21,59.25,59.2,59.24,97590.0,55.4183,55.4557,55.4089,55.4463,97590.0
2022-04-13 14:35:00,59.27,59.28,59.23,59.23,54490.0,55.4744,55.4838,55.437,55.437,54490.0
2022-04-13 14:40:00,59.23,59.28,59.23,59.27,80640.0,55.437,55.4838,55.437,55.4744,80640.0
2022-04-13 14:45:00,59.26,59.32,59.24,59.31,54200.0,55.4651,55.5212,55.4463,55.5119,54200.0
2022-04-13 14:50:00,59.31,59.34,59.27,59.29,45060.0,55.5119,55.5399,55.4744,55.4931,45060.0
2022-04-13 14:55:00,59.28,59.3,59.27,59.29,34150.0,55.4838,55.5025,55.4744,55.4931,34150.0
2022-04-13 15:00:00,59.28,59.3,59.17,59.2,69160.0,55.4838,55.5025,55.3808,55.4089,69160.0
2022-04-13 15:05:00,59.21,59.34,59.21,59.33,128210.0,55.4183,55.5399,55.4183,55.5306,128210.0
2022-04-13 15:10:00,59.32,59.34,59.3,59.33,170210.0,55.5212,55.5399,55.5025,55.5306,170210.0
2022-04-13 15:15:00,59.33,59.35,59.31,59.34,110220.0,55.5306,55.5493,55.5119,55.5399,110220.0
2022-04-13 15:20:00,59.34,59.38,59.31,59.34,186180.0,55.5399,55.5774,55.5119,55.5399,186180.0
2022-04-13 15:25:00,59.35,59.42,59.3,59.42,173360.0,55.5493,55.6148,55.5025,55.6148,173360.0
2022-04-13 15:30:00,59.4,59.48,59.4,59.48,183090.0,55.5961,55.671,55.5961,55.671,183090.0
2022-04-13 15:35:00,59.47,59.51,59.43,59.49,206980.0,55.6616,55.6991,55.6242,55.6803,206980.0
2022-04-13 15:40:00,59.48,59.49,59.4,59.44,117790.0,55.671,55.6803,55.5961,55.6335,117790.0
2022-04-13 15:45:00,59.44,59.5,59.42,59.45,139740.0,55.6335,55.6897,55.6148,55.6429,139740.0
2022-04-13 15:50:00,59.45,59.47,59.26,59.34,435680.0,55.6429,55.6616,55.4651,55.5399,435680.0
2022-04-13 15:55:00,59.28,59.29,59.18,59.26,651710.0,55.4838,55.4931,55.3902,55.4651,651710.0
2022-04-14 09:30:00,59.5,59.73,59.21,59.3,879350.0,55.6897,55.905,55.4183,55.5025,879350.0
2022-04-14 09:35:00,59.38,59.38,59.04,59.04,65580.0,55.5774,55.5774,55.2591,55.2591,65580.0
2022-04-14 09:40:00,59.07,59.07,58.83,58.85,104040.0,55.2872,55.2872,55.0626,55.0813,104040.0
2022-04-14 09:45:00,58.87,58.9,58.78,58.82,114520.0,55.1,55.1281,55.0158,55.0532,114520.0
2022-04-14 09:50:00,58.82,58.91,58.75,58.8,127400.0,55.0532,55.1375,54.9877,55.0345,127400.0
2022-04-14 09:55:00,58.77,58.82,58.67,58.67,141260.0,55.0064,55.0532,54.9128,54.9128,141260.0
2022-04-14 10:00:00,58.7,58.78,58.58,58.66,219020.0,54.9409,55.0158,54.8286,54.9035,219020.0
2022-04-14 10:05:00,58.65,58.65,58.19,58.27,321220.0,54.8941,54.8941,54.4636,54.5385,321220.0
2022-04-14 10:10:00,58.29,58.47,58.28,58.45,124020.0,54.5572,54.7257,54.5478,54.7069,124020.0
2022-04-14 10:15:00,58.44,58.57,58.33,58.45,239540.0,54.6976,54.8192,54.5946,54.7069,239540.0
2022-04-14 10:20:00,58.39,58.6,58.39,58.51,118560.0,54.6508,54.8473,54.6508,54.7631,118560.0
2022-04-14 10:25:00,58.52,58.59,58.41,58.53,43060.0,54.7725,54.838,54.6695,54.7818,43060.0
2022-04-14 10:30:00,58.57,58.57,58.44,58.49,77760.0,54.8192,54.8192,54.6976,54.7444,77760.0
2022-04-14 10:35:00,58.48,58.57,58.36,58.44,111460.0,54.735,54.8192,54.6227,54.6976,111460.0
2022-04-14 10:40:00,58.43,58.45,58.31,58.38,54540.0,54.6882,54.7069,54.5759,54.6414,54540.0
2022-04-14 10:45:00,58.39,58.52,58.39,58.43,76020.0,54.6508,54.7725,54.6508,54.6882,76020.0
2022-04-14 10:50:00,58.4,58.46,58.34,58.42,55140.0,54.6601,54.7163,54.604,54.6789,55140.0
2022-04-14 10:55:00,58.41,58.54,58.41,58.48,96560.0,54.6695,54.7912,54.6695,54.735,96560.0
2022-04-14 11:00:00,58.48,58.54,58.44,58.47,232490.0,54.735,54.7912,54.6976,54.7257,232490.0
2022-04-14 11:05:00,58.47,58.55,58.46,58.5,75000.0,54.7257,54.8005,54.7163,54.7537,75000.0
2022-04-14 11:10:00,58.48,58.54,58.4,58.45,71620.0,54.735,54.7912,54.6601,54.7069,71620.0
2022-04-14 11:15:00,58.46,58.56,58.38,58.44,77910.0,54.7163,54.8099,54.6414,54.6976,77910.0
2022-04-14 11:20:00,58.47,58.57,58.4,58.56,67000.0,54.7257,54.8192,54.6601,54.8099,67000.0
2022-04-14 11:25:00,58.55,58.6,58.5,58.53,171780.0,54.8005,54.8473,54.7537,54.7818,171780.0
2022-04-14 11:30:00,58.52,58.55,58.4,58.41,121900.0,54.7725,54.8005,54.6601,54.6695,121900.0
2022-04-14 11:35:00,58.4,58.41,58.29,58.29,51700.0,54.6601,54.6695,54.5572,54.5572,51700.0
2022-04-14 11:40:00,58.28,58.31,58.17,58.21,218190.0,54.5478,54.5759,54.4449,54.4823,218190.0
2022-04-14 11:45:00,58.23,58.28,58.13,58.18,218610.0,54.501,54.5478,54.4074,54.4542,218610.0
2022-04-14 11:50:00,58.18,58.22,58.1,58.21,201420.0,54.4542,54.4917,54.3793,54.4823,201420.0
2022-04-14 11:55:00,58.2,58.33,58.2,58.3,101850.0,54.4729,54.5946,54.4729,54.5665,101850.0
2022-04-14 12:00:00,58.28,58.28,58.07,58.19,180150.0,54.5478,54.5478,54.3513,54.4636,180150.0
2022-04-14 12:05:00,58.19,58.32,58.18,58.31,83070.0,54.4636,54.5853,54.4542,54.5759,83070.0
2022-04-14 12:10:00,58.3,58.33,58.25,58.25,47780.0,54.5665,54.5946,54.5197,54.5197,47780.0
2022-04-14 12:15:00,58.28,58.29,58.23,58.26,25800.0,54.5478,54.5572,54.501,54.5291,25800.0
2022-04-14 12:20:00,58.26,58.31,58.22,58.3,47020.0,54.5291,54.5759,54.4917,54.5665,47020.0
2022-04-14 12:25:00,58.29,58.3,58.15,58.15,81730.0,54.5572,54.5665,54.4261,54.4261,81730.0
2022-04-14 12:30:00,58.16,58.2,58.12,58.2,52790.0,54.4355,54.4729,54.3981,54.4729,52790.0
2022-04-14 12:35:00,58.18,58.24,58.13,58.18,60540.0,54.4542,54.5104,54.4074,54.4542,60540.0
2022-04-14 12:40:00,58.19,58.2,58.06,58.06,63900.0,54.4636,54.4729,54.3419,54.3419,63900.0
2022-04-14 12:45:00,58.08,58.08,58.05,58.07,49600.0,54.3606,54.3606,54.3325,54.3513,49600.0
2022-04-14 12:50:00,58.06,58.09,57.99,58.02,172400.0,54.3419,54.37,54.2764,54.3045,172400.0
2022-04-14 12:55:00,58.02,58.08,58.02,58.05,101300.0,54.3045,54.3606,54.3045,54.3325,101300.0
2022-04-14 13:00:00,58.06,58.07,58.01,58.01,73220.0,54.3419,54.3513,54.2951,54.2951,73220.0
2022-04-14 13:05:00,58.02,58.05,58.01,58.01,97910.0,54.3045,54.3325,54.2951,54.2951,97910.0
2022-04-14 13:10:00,58.01,58.03,57.99,58.0,325950.0,54.2951,54.3138,54.2764,54.2858,325950.0
2022-04-14 13:15:00,58.0,58.01,57.94,57.96,510290.0,54.2858,54.2951,54.2296,54.2483,510290.0
2022-04-14 13:20:00,57.95,58.0,57.93,57.98,33290.0,54.239,54.2858,54.2202,54.267,33290.0
2022-04-14 13:25:00,58.0,58.01,57.94,57.98,39000.0,54.2858,54.2951,54.2296,54.267,39000.0
2022-04-14 13:30:00,57.98,58.03,57.98,58.02,70080.0,54.267,54.3138,54.267,54.3045,70080.0
2022-04-14 13:35:00,58.03,58.05,57.99,58.0,132670.0,54.3138,54.3325,54.2764,54.2858,132670.0
2022-04-14 13:40:00,58.01,58.04,57.98,58.02,53840.0,54.2951,54.3232,54.267,54.3045,53840.0
2022-04-14 13:45:00,58.0,58.09,58.0,58.09,194990.0,54.2858,54.37,54.2858,54.37,194990.0
2022-04-14 13:50:00,58.08,58.1,58.01,58.02,195750.0,54.3606,54.3793,54.2951,54.3045,195750.0
2022-04-14 13:55:00,58.03,58.07,57.99,58.05,140960.0,54.3138,54.3513,54.2764,54.3325,140960.0
2022-04-14 14:00:00,58.06,58.19,58.03,58.14,141240.0,54.3419,54.4636,54.3138,54.4168,141240.0
2022-04-14 14:05:00,58.15,58.17,58.07,58.09,61370.0,54.4261,54.4449,54.3513,54.37,61370.0
2022-04-14 14:10:00,58.08,58.11,58.02,58.04,71560.0,54.3606,54.3887,54.3045,54.3232,71560.0
2022-04-14 14:15:00,58.07,58.08,57.99,58.0,79130.0,54.3513,54.3606,54.2764,54.2858,79130.0
2022-04-14 14:20:00,58.0,58.03,57.97,58.0,116820.0,54.2858,54.3138,54.2577,54.2858,116820.0
2022-04-14 14:25:00,58.0,58.04,57.97,58.01,48250.0,54.2858,54.3232,54.2577,54.2951,48250.0
2022-04-14 14:30:00,58.01,58.03,57.89,57.89,80610.0,54.2951,54.3138,54.1828,54.1828,80610.0
2022-04-14 14:35:00,57.89,57.9,57.82,57.82,61530.0,54.1828,54.1922,54.1173,54.1173,61530.0
2022-04-14 14:40:00,57.83,57.87,57.83,57.84,51990.0,54.1266,54.1641,54.1266,54.136,51990.0
2022-04-14 14:45:00,57.84,57.85,57.81,57.82,42110.0,54.136,54.1454,54.1079,54.1173,42110.0
2022-04-14 14:50:00,57.82,57.84,57.7,57.72,105660.0,54.1173,54.136,54.005,54.0237,105660.0
2022-04-14 14:55:00,57.7,57.73,57.67,57.71,89910.0,54.005,54.033,53.9769,54.0143,89910.0
2022-04-14 15:00:00,57.7,57.75,57.68,57.72,56700.0,54.005,54.0518,53.9862,54.0237,56700.0
2022-04-14 15:05:00,57.72,57.77,57.71,57.71,184580.0,54.0237,54.0705,54.0143,54.0143,184580.0
2022-04-14 15:10:00,57.71,57.73,57.65,57.69,85280.0,54.0143,54.033,53.9582,53.9956,85280.0
2022-04-14 15:15:00,57.7,57.85,57.7,57.82,322970.0,54.005,54.1454,54.005,54.1173,322970.0
2022-04-14 15:20:00,57.81,57.83,57.76,57.78,190310.0,54.1079,54.1266,54.0611,54.0798,190310.0
2022-04-14 15:25:00,57.78,57.78,57.68,57.71,139290.0,54.0798,54.0798,53.9862,54.0143,139290.0
2022-04-14 15:30:00,57.72,57.73,57.63,57.67,152450.0,54.0237,54.033,53.9394,53.9769,152450.0
2022-04-14 15:35:00,57.67,57.68,57.54,57.56,236600.0,53.9769,53.9862,53.8552,53.8739,236600.0
2022-04-14 15:40:00,57.55,57.64,57.5,57.6,247140.0,53.8646,53.9488,53.8178,53.9114,247140.0
2022-04-14 15:45:00,57.6,57.61,57.46,57.46,433510.0,53.9114,53.9207,53.7803,53.7803,433510.0
2022-04-14 15:50:00,57.45,57.51,57.33,57.4,596070.0,53.771,53.8271,53.6587,53.7242,596070.0
2022-04-14 15:55:00,57.41,57.46,57.29,57.34,1118180.0,53.7335,53.7803,53.6212,53.668,1118180.0
2022-04-18 09:30:00,57.29,57.98,57.29,57.77,298330.0,53.6212,54.267,53.6212,54.0705,298330.0
2022-04-18 09:35:00,57.81,58.06,57.74,57.98,192080.0,54.1079,54.3419,54.0424,54.267,192080.0
2022-04-18 09:40:00,57.93,58.2,57.93,58.17,193870.0,54.2202,54.4729,54.2202,54.4449,193870.0
2022-04-18 09:45:00,58.18,58.18,58.0,58.04,99840.0,54.4542,54.4542,54.2858,54.3232,99840.0
2022-04-18 09:50:00,58.02,58.06,57.74,57.96,160790.0,54.3045,54.3419,54.0424,54.2483,160790.0
2022-04-18 09:55:00,57.94,58.23,57.88,58.19,150400.0,54.2296,54.501,54.1734,54.4636,150400.0
2022-04-18 10:00:00,58.18,58.46,58.09,58.34,109700.0,54.4542,54.7163,54.37,54.604,109700.0
2022-04-18 10:05:00,58.4,58.57,58.38,58.45,98440.0,54.6601,54.8192,54.6414,54.7069,98440.0
2022-04-18 10:10:00,58.38,58.57,58.3,58.56,90950.0,54.6414,54.8192,54.5665,54.8099,90950.0
2022-04-18 10:15:00,58.56,58.63,58.49,58.53,93390.0,54.8099,54.8754,54.7444,54.7818,93390.0
2022-04-18 10:20:00,58.52,58.76,58.48,58.76,88490.0,54.7725,54.9971,54.735,54.9971,88490.0
2022-04-18 10:25:00,58.78,58.91,58.68,58.68,158820.0,55.0158,55.1375,54.9222,54.9222,158820.0
2022-04-18 10:30:00,58.69,58.73,58.61,58.73,122690.0,54.9316,54.969,54.8567,54.969,122690.0
2022-04-18 10:35:00,58.73,59.02,58.67,59.01,266860.0,54.969,55.2404,54.9128,55.2311,266860.0
2022-04-18 10:40:00,59.03,59.1,59.0,59.05,122640.0,55.2498,55.3153,55.2217,55.2685,122640.0
2022-04-18 10:45:00,59.07,59.09,58.98,59.03,131550.0,55.2872,55.3059,55.203,55.2498,131550.0
2022-04-18 10:50:00,59.02,59.03,58.96,58.98,206420.0,55.2404,55.2498,55.1843,55.203,206420.0
2022-04-18 10:55:00,58.97,58.99,58.86,58.86,165790.0,55.1936,55.2124,55.0907,55.0907,165790.0
2022-04-18 11:00:00,58.84,58.85,58.71,58.81,126300.0,55.072,55.0813,54.9503,55.0439,126300.0
2022-04-18 11:05:00,58.8,58.88,58.79,58.86,227150.0,55.0345,55.1094,55.0252,55.0907,227150.0
2022-04-18 11:10:00,58.84,58.92,58.77,58.77,63060.0,55.072,55.1468,55.0064,55.0064,63060.0
2022-04-18 11:15:00,58.7,58.75,58.56,58.56,47550.0,54.9409,54.9877,54.8099,54.8099,47550.0
2022-04-18 11:20:00,58.6,58.62,58.5,58.51,62070.0,54.8473,54.866,54.7537,54.7631,62070.0
2022-04-18 11:25:00,58.5,58.59,58.5,58.58,64070.0,54.7537,54.838,54.7537,54.8286,64070.0
2022-04-18 11:30:00,58.58,58.58,58.49,58.52,44750.0,54.8286,54.8286,54.7444,54.7725,44750.0
2022-04-18 11:35:00,58.54,58.6,58.52,58.55,35180.0,54.7912,54.8473,54.7725,54.8005,35180.0
2022-04-18 11:40:00,58.55,58.62,58.52,58.61,36230.0,54.8005,54.866,54.7725,54.8567,36230.0
2022-04-18 11:45:00,58.6,58.62,58.43,58.48,77820.0,54.8473,54.866,54.6882,54.735,77820.0
2022-04-18 11:50:00,58.48,58.66,58.48,58.66,57290.0,54.735,54.9035,54.735,54.9035,57290.0
2022-04-18 11:55:00,58.65,58.76,58.62,58.75,38260.0,54.8941,54.9971,54.866,54.9877,38260.0
2022-04-18 12:00:00,58.72,58.73,58.64,58.64,28730.0,54.9596,54.969,54.8848,54.8848,28730.0
2022-04-18 12:05:00,58.63,58.69,58.59,58.61,97600.0,54.8754,54.9316,54.838,54.8567,97600.0
2022-04-18 12:10:00,58.62,58.62,58.49,58.52,49390.0,54.866,54.866,54.7444,54.7725,49390.0
2022-04-18 12:15:00,58.5,58.5,58.31,58.31,58630.0,54.7537,54.7537,54.5759,54.5759,58630.0
2022-04-18 12:20:00,58.32,58.36,58.25,58.36,86080.0,54.5853,54.6227,54.5197,54.6227,86080.0
2022-04-18 12:25:00,58.34,58.36,58.28,58.33,63500.0,54.604,54.6227,54.5478,54.5946,63500.0
2022-04-18 12:30:00,58.3,58.41,58.29,58.4,26750.0,54.5665,54.6695,54.5572,54.6601,26750.0
2022-04-18 12:35:00,58.4,58.42,58.33,58.36,34820.0,54.6601,54.6789,54.5946,54.6227,34820.0
2022-04-18 12:40:00,58.38,58.44,58.31,58.4,30250.0,54.6414,54.6976,54.5759,54.6601,30250.0
2022-04-18 12:45:00,58.44,58.47,58.39,58.45,42500.0,54.6976,54.7257,54.6508,54.7069,42500.0
2022-04-18 12:50:00,58.42,58.51,58.42,58.5,20430.0,54.6789,54.7631,54.6789,54.7537,20430.0
2022-04-18 12:55:00,58.5,58.54,58.5,58.5,43730.0,54.7537,54.7912,54.7537,54.7537,43730.0
2022-04-18 13:00:00,58.52,58.53,58.41,58.52,60620.0,54.7725,54.7818,54.6695,54.7725,60620.0
2022-04-18 13:05:00,58.5,58.7,58.5,58.7,27250.0,54.7537,54.9409,54.7537,54.9409,27250.0
2022-04-18 13:10:00,58.69,58.74,58.64,58.69,54630.0,54.9316,54.9784,54.8848,54.9316,54630.0
2022-04-18 13:15:00,58.64,58.66,58.58,58.6,43120.0,54.8848,54.9035,54.8286,54.8473,43120.0
2022-04-18 13:20:00,58.58,58.75,58.57,58.72,34530.0,54.8286,54.9877,54.8192,54.9596,34530.0
2022-04-18 13:25:00,58.7,58.74,58.65,58.67,27040.0,54.9409,54.9784,54.8941,54.9128,27040.0
2022-04-18 13:30:00,58.67,58.96,58.67,58.93,37870.0,54.9128,55.1843,54.9128,55.1562,37870.0
2022-04-18 13:35:00,58.99,59.01,58.95,58.97,37690.0,55.2124,55.2311,55.1749,55.1936,37690.0
2022-04-18 13:40:00,58.98,59.0,58.95,59.0,108800.0,55.203,55.2217,55.1749,55.2217,108800.0
2022-04-18 13:45:00,58.99,59.05,58.94,59.01,61340.0,55.2124,55.2685,55.1656,55.2311,61340.0
2022-04-18 13:50:00,59.0,59.05,58.99,59.02,140890.0,55.2217,55.2685,55.2124,55.2404,140890.0
2022-04-18 13:55:00,59.02,59.11,59.0,59.04,87210.0,55.2404,55.3247,55.2217,55.2591,87210.0
2022-04-18 14:00:00,59.06,59.12,59.01,59.04,25970.0,55.2779,55.334,55.2311,55.2591,25970.0
2022-04-18 14:05:00,59.02,59.05,58.98,59.03,47000.0,55.2404,55.2685,55.203,55.2498,47000.0
2022-04-18 14:10:00,59.0,59.0,58.91,58.96,97200.0,55.2217,55.2217,55.1375,55.1843,97200.0
2022-04-18 14:15:00,58.96,58.98,58.78,58.85,135240.0,55.1843,55.203,55.0158,55.0813,135240.0
2022-04-18 14:20:00,58.86,59.05,58.73,59.05,72500.0,55.0907,55.2685,54.969,55.2685,72500.0
2022-04-18 14:25:00,59.08,59.1,58.92,58.94,113810.0,55.2966,55.3153,55.1468,55.1656,113810.0
2022-04-18 14:30:00,58.96,59.02,58.95,59.02,67410.0,55.1843,55.2404,55.1749,55.2404,67410.0
2022-04-18 14:35:00,59.01,59.04,58.95,58.97,71820.0,55.2311,55.2591,55.1749,55.1936,71820.0
2022-04-18 14:40:00,58.96,58.96,58.9,58.93,81440.0,55.1843,55.1843,55.1281,55.1562,81440.0
2022-04-18 14:45:00,58.92,58.94,58.81,58.88,64750.0,55.1468,55.1656,55.0439,55.1094,64750.0
2022-04-18 14:50:00,58.88,58.93,58.87,58.91,48120.0,55.1094,55.1562,55.1,55.1375,48120.0
2022-04-18 14:55:00,58.87,58.87,58.75,58.75,79330.0,55.1,55.1,54.9877,54.9877,79330.0
2022-04-18 15:00:00,58.73,58.77,58.65,58.69,63840.0,54.969,55.0064,54.8941,54.9316,63840.0
2022-04-18 15:05:00,58.7,58.76,58.65,58.68,101880.0,54.9409,54.9971,54.8941,54.9222,101880.0
2022-04-18 15:10:00,58.69,58.76,58.61,58.67,140660.0,54.9316,54.9971,54.8567,54.9128,140660.0
2022-04-18 15:15:00,58.66,58.73,58.66,58.7,81000.0,54.9035,54.969,54.9035,54.9409,81000.0
2022-04-18 15:20:00,58.68,58.7,58.62,58.62,108930.0,54.9222,54.9409,54.866,54.866,108930.0
2022-04-18 15:25:00,58.63,58.64,58.6,58.61,74960.0,54.8754,54.8848,54.8473,54.8567,74960.0
2022-04-18 15:30:00,58.61,58.61,58.4,58.44,197950.0,54.8567,54.8567,54.6601,54.6976,197950.0
2022-04-18 15:35:00,58.44,58.49,58.39,58.4,144360.0,54.6976,54.7444,54.6508,54.6601,144360.0
2022-04-18 15:40:00,58.4,58.42,58.32,58.36,179610.0,54.6601,54.6789,54.5853,54.6227,179610.0
2022-04-18 15:45:00,58.34,58.35,58.2,58.22,173110.0,54.604,54.6133,54.4729,54.4917,173110.0
2022-04-18 15:50:00,58.2,58.36,58.14,58.32,329860.0,54.4729,54.6227,54.4168,54.5853,329860.0
2022-04-18 15:55:00,58.33,58.66,58.31,58.66,855570.0,54.5946,54.9035,54.5759,54.9035,855570.0
2022-04-19 09:30:00,57.94,58.52,57.94,58.52,454670.0,54.2296,54.7725,54.2296,54.7725,454670.0
2022-04-19 09:35:00,58.54,58.54,58.19,58.19,110850.0,54.7912,54.7912,54.4636,54.4636,110850.0
2022-04-19 09:40:00,58.04,58.43,58.04,58.37,64000.0,54.3232,54.6882,54.3232,54.6321,64000.0
2022-04-19 09:45:00,58.33,58.56,58.26,58.56,44220.0,54.5946,54.8099,54.5291,54.8099,44220.0
2022-04-19 09:50:00,58.49,58.81,58.46,58.68,110000.0,54.7444,55.0439,54.7163,54.9222,110000.0
2022-04-19 09:55:00,58.69,58.89,58.69,58.89,53810.0,54.9316,55.1188,54.9316,55.1188,53810.0
2022-04-19 10:00:00,58.9,59.04,58.77,59.02,79160.0,55.1281,55.2591,55.0064,55.2404,79160.0
2022-04-19 10:05:00,59.07,59.27,59.05,59.23,198440.0,55.2872,55.4744,55.2685,55.437,198440.0
2022-04-19 10:10:00,59.26,59.36,59.23,59.33,118770.0,55.4651,55.5587,55.437,55.5306,118770.0
2022-04-19 10:15:00,59.29,59.31,59.2,59.21,34120.0,55.4931,55.5119,55.4089,55.4183,34120.0
2022-04-19 10:20:00,59.2,59.27,59.16,59.26,77730.0,55.4089,55.4744,55.3715,55.4651,77730.0
2022-04-19 10:25:00,59.24,59.28,59.21,59.25,48870.0,55.4463,55.4838,55.4183,55.4557,48870.0
2022-04-19 10:30:00,59.29,59.38,59.26,59.38,54580.0,55.4931,55.5774,55.4651,55.5774,54580.0
2022-04-19 10:35:00,59.38,59.44,59.26,59.44,93280.0,55.5774,55.6335,55.4651,55.6335,93280.0
2022-04-19 10:40:00,59.43,59.58,59.4,59.54,107710.0,55.6242,55.7646,55.5961,55.7271,107710.0
2022-04-19 10:45:00,59.54,59.56,59.46,59.53,101670.0,55.7271,55.7458,55.6523,55.7178,101670.0
2022-04-19 10:50:00,59.52,59.56,59.48,59.5,204310.0,55.7084,55.7458,55.671,55.6897,204310.0
2022-04-19 10:55:00,59.52,59.59,59.49,59.49,48350.0,55.7084,55.7739,55.6803,55.6803,48350.0
2022-04-19 11:00:00,59.46,59.5,59.39,59.48,53150.0,55.6523,55.6897,55.5867,55.671,53150.0
2022-04-19 11:05:00,59.47,59.52,59.45,59.47,66330.0,55.6616,55.7084,55.6429,55.6616,66330.0
2022-04-19 11:10:00,59.5,59.54,59.45,59.5,44000.0,55.6897,55.7271,55.6429,55.6897,44000.0
2022-04-19 11:15:00,59.51,59.63,59.41,59.45,98390.0,55.6991,55.8114,55.6055,55.6429,98390.0
2022-04-19 11:20:00,59.44,59.56,59.44,59.55,35800.0,55.6335,55.7458,55.6335,55.7365,35800.0
2022-04-19 11:25:00,59.55,59.56,59.51,59.55,86040.0,55.7365,55.7458,55.6991,55.7365,86040.0
2022-04-19 11:30:00,59.53,59.59,59.46,59.47,33960.0,55.7178,55.7739,55.6523,55.6616,33960.0
2022-04-19 11:35:00,59.46,59.61,59.45,59.61,33940.0,55.6523,55.7926,55.6429,55.7926,33940.0
2022-04-19 11:40:00,59.61,59.62,59.55,59.59,53730.0,55.7926,55.802,55.7365,55.7739,53730.0
2022-04-19 11:45:00,59.6,59.63,59.57,59.6,69860.0,55.7833,55.8114,55.7552,55.7833,69860.0
2022-04-19 11:50:00,59.61,59.65,59.59,59.62,100700.0,55.7926,55.8301,55.7739,55.802,100700.0
2022-04-19 11:55:00,59.62,59.62,59.51,59.52,23150.0,55.802,55.802,55.6991,55.7084,23150.0
2022-04-19 12:00:00,59.52,59.52,59.41,59.42,173800.0,55.7084,55.7084,55.6055,55.6148,173800.0
2022-04-19 12:05:00,59.41,59.42,59.32,59.4,124290.0,55.6055,55.6148,55.5212,55.5961,124290.0
2022-04-19 12:10:00,59.41,59.41,59.34,59.34,21000.0,55.6055,55.6055,55.5399,55.5399,21000.0
2022-04-19 12:15:00,59.35,59.39,59.34,59.39,22000.0,55.5493,55.5867,55.5399,55.5867,22000.0
2022-04-19 12:20:00,59.4,59.4,59.33,59.36,28510.0,55.5961,55.5961,55.5306,55.5587,28510.0
2022-04-19 12:25:00,59.34,59.34,59.27,59.28,22330.0,55.5399,55.5399,55.4744,55.4838,22330.0
2022-04-19 12:30:00,59.29,59.36,59.27,59.32,23900.0,55.4931,55.5587,55.4744,55.5212,23900.0
2022-04-19 12:35:00,59.31,59.32,59.23,59.23,28970.0,55.5119,55.5212,55.437,55.437,28970.0
2022-04-19 12:40:00,59.25,59.29,59.22,59.28,62120.0,55.4557,55.4931,55.4276,55.4838,62120.0
2022-04-19 12:45:00,59.28,59.29,59.24,59.29,38470.0,55.4838,55.4931,55.4463,55.4931,38470.0
2022-04-19 12:50:00,59.27,59.39,59.27,59.38,51300.0,55.4744,55.5867,55.4744,55.5774,51300.0
2022-04-19 12:55:00,59.37,59.39,59.32,59.32,74140.0,55.568,55.5867,55.5212,55.5212,74140.0
2022-04-19 13:00:00,59.33,59.41,59.33,59.37,15000.0,55.5306,55.6055,55.5306,55.568,15000.0
2022-04-19 13:05:00,59.38,59.38,59.34,59.36,15000.0,55.5774,55.5774,55.5399,55.5587,15000.0
2022-04-19 13:10:00,59.35,59.39,59.33,59.39,38040.0,55.5493,55.5867,55.5306,55.5867,38040.0
2022-04-19 13:15:00,59.37,59.41,59.37,59.39,34020.0,55.568,55.6055,55.568,55.5867,34020.0
2022-04-19 13:20:00,59.38,59.43,59.36,59.36,32000.0,55.5774,55.6242,55.5587,55.5587,32000.0
2022-04-19 13:25:00,59.37,59.37,59.21,59.21,23000.0,55.568,55.568,55.4183,55.4183,23000.0
2022-04-19 13:30:00,59.26,59.28,59.22,59.27,25000.0,55.4651,55.4838,55.4276,55.4744,25000.0
2022-04-19 13:35:00,59.28,59.3,59.26,59.3,22250.0,55.4838,55.5025,55.4651,55.5025,22250.0
2022-04-19 13:40:00,59.3,59.3,59.23,59.25,26310.0,55.5025,55.5025,55.437,55.4557,26310.0
2022-04-19 13:45:00,59.23,59.33,59.23,59.33,42300.0,55.437,55.5306,55.437,55.5306,42300.0
2022-04-19 13:50:00,59.36,59.45,59.34,59.42,78190.0,55.5587,55.6429,55.5399,55.6148,78190.0
2022-04-19 13:55:00,59.42,59.43,59.36,59.38,35150.0,55.6148,55.6242,55.5587,55.5774,35150.0
2022-04-19 14:00:00,59.36,59.46,59.32,59.43,207350.0,55.5587,55.6523,55.5212,55.6242,207350.0
2022-04-19 14:05:00,59.45,59.49,59.4,59.43,73910.0,55.6429,55.6803,55.5961,55.6242,73910.0
2022-04-19 14:10:00,59.44,59.44,59.33,59.4,60280.0,55.6335,55.6335,55.5306,55.5961,60280.0
2022-04-19 14:15:00,59.39,59.41,59.29,59.29,50110.0,55.5867,55.6055,55.4931,55.4931,50110.0
2022-04-19 14:20:00,59.27,59.34,59.26,59.32,34420.0,55.4744,55.5399,55.4651,55.5212,34420.0
2022-04-19 14:25:00,59.32,59.34,59.26,59.33,52020.0,55.5212,55.5399,55.4651,55.5306,52020.0
2022-04-19 14:30:00,59.32,59.37,59.25,59.28,42510.0,55.5212,55.568,55.4557,55.4838,42510.0
2022-04-19 14:35:00,59.32,59.41,59.29,59.41,87200.0,55.5212,55.6055,55.4931,55.6055,87200.0
2022-04-19 14:40:00,59.4,59.44,59.37,59.42,56680.0,55.5961,55.6335,55.568,55.6148,56680.0
2022-04-19 14:45:00,59.41,59.44,59.39,59.44,38810.0,55.6055,55.6335,55.5867,55.6335,38810.0
2022-04-19 14:50:00,59.44,59.52,59.43,59.47,63260.0,55.6335,55.7084,55.6242,55.6616,63260.0
2022-04-19 14:55:00,59.49,59.56,59.49,59.56,32190.0,55.6803,55.7458,55.6803,55.7458,32190.0
2022-04-19 15:00:00,59.56,59.57,59.51,59.51,31000.0,55.7458,55.7552,55.6991,55.6991,31000.0
2022-04-19 15:05:00,59.52,59.6,59.49,59.59,84810.0,55.7084,55.7833,55.6803,55.7739,84810.0
2022-04-19 15:10:00,59.58,59.72,59.58,59.72,93050.0,55.7646,55.8956,55.7646,55.8956,93050.0
2022-04-19 15:15:00,59.71,59.75,59.65,59.74,139610.0,55.8862,55.9237,55.8301,55.9143,139610.0
2022-04-19 15:20:00,59.74,59.8,59.71,59.8,63140.0,55.9143,55.9705,55.8862,55.9705,63140.0
2022-04-19 15:25:00,59.8,59.81,59.72,59.73,120750.0,55.9705,55.9798,55.8956,55.905,120750.0
2022-04-19 15:30:00,59.74,59.82,59.72,59.79,75270.0,55.9143,55.9892,55.8956,55.9611,75270.0
2022-04-19 15:35:00,59.77,59.81,59.75,59.79,122780.0,55.9424,55.9798,55.9237,55.9611,122780.0
2022-04-19 15:40:00,59.77,59.78,59.67,59.68,191080.0,55.9424,55.9518,55.8488,55.8582,191080.0
2022-04-19 15:45:00,59.69,59.7,59.57,59.69,169010.0,55.8675,55.8769,55.7552,55.8675,169010.0
2022-04-19 15:50:00,59.7,59.87,59.7,59.79,268710.0,55.8769,56.036,55.8769,55.9611,268710.0
2022-04-19 15:55:00,59.75,59.83,59.66,59.78,650030.0,55.9237,55.9986,55.8394,55.9518,650030.0
2022-04-20 09:30:00,60.5,61.29,60.32,61.26,524710.0,56.6257,57.3651,56.4572,57.337,524710.0
2022-04-20 09:35:00,61.23,61.34,60.9,60.95,92200.0,57.3089,57.4119,57.0,57.0468,92200.0
2022-04-20 09:40:00,60.85,60.85,60.22,60.47,214480.0,56.9532,56.9532,56.3636,56.5976,214480.0
2022-04-20 09:45:00,60.47,60.81,60.47,60.79,61530.0,56.5976,56.9158,56.5976,56.8971,61530.0
2022-04-20 09:50:00,60.73,60.77,60.51,60.62,46000.0,56.8409,56.8784,56.635,56.738,46000.0
2022-04-20 09:55:00,60.58,60.7,60.38,60.46,96210.0,56.7005,56.8128,56.5133,56.5882,96210.0
2022-04-20 10:00:00,60.39,60.54,60.25,60.34,89570.0,56.5227,56.6631,56.3917,56.4759,89570.0
2022-04-20 10:05:00,60.33,60.43,60.27,60.43,36180.0,56.4665,56.5601,56.4104,56.5601,36180.0
2022-04-20 10:10:00,60.4,60.65,60.38,60.61,38840.0,56.5321,56.766,56.5133,56.7286,38840.0
2022-04-20 10:15:00,60.61,60.7,60.54,60.58,122980.0,56.7286,56.8128,56.6631,56.7005,122980.0
2022-04-20 10:20:00,60.6,60.76,60.54,60.54,39280.0,56.7192,56.869,56.6631,56.6631,39280.0
2022-04-20 10:25:00,60.54,60.75,60.5,60.71,56230.0,56.6631,56.8596,56.6257,56.8222,56230.0
2022-04-20 10:30:00,60.71,60.75,60.56,60.63,57970.0,56.8222,56.8596,56.6818,56.7473,57970.0
2022-04-20 10:35:00,60.64,60.66,60.45,60.46,41410.0,56.7567,56.7754,56.5789,56.5882,41410.0
2022-04-20 10:40:00,60.48,60.56,60.43,60.43,41600.0,56.6069,56.6818,56.5601,56.5601,41600.0
2022-04-20 10:45:00,60.45,60.46,60.4,60.44,18880.0,56.5789,56.5882,56.5321,56.5695,18880.0
2022-04-20 10:50:00,60.45,60.6,60.44,60.53,92420.0,56.5789,56.7192,56.5695,56.6537,92420.0
2022-04-20 10:55:00,60.54,60.54,60.34,60.4,69570.0,56.6631,56.6631,56.4759,56.5321,69570.0
2022-04-20 11:00:00,60.4,60.4,60.2,60.2,68870.0,56.5321,56.5321,56.3449,56.3449,68870.0
2022-04-20 11:05:00,60.18,60.28,60.05,60.08,45490.0,56.3261,56.4197,56.2045,56.2325,45490.0
2022-04-20 11:10:00,60.05,60.05,59.95,60.01,98250.0,56.2045,56.2045,56.1109,56.167,98250.0
2022-04-20 11:15:00,60.03,60.03,59.85,59.86,43740.0,56.1858,56.1858,56.0173,56.0266,43740.0
2022-04-20 11:20:00,59.84,59.89,59.78,59.78,46190.0,56.0079,56.0547,55.9518,55.9518,46190.0
2022-04-20 11:25:00,59.75,59.77,59.66,59.74,94540.0,55.9237,55.9424,55.8394,55.9143,94540.0
2022-04-20 11:30:00,59.7,59.83,59.7,59.79,44300.0,55.8769,55.9986,55.8769,55.9611,44300.0
2022-04-20 11:35:00,59.74,59.87,59.74,59.82,46910.0,55.9143,56.036,55.9143,55.9892,46910.0
2022-04-20 11:40:00,59.8,59.96,59.8,59.94,25990.0,55.9705,56.1202,55.9705,56.1015,25990.0
2022-04-20 11:45:00,59.96,59.98,59.83,59.85,26000.0,56.1202,56.139,55.9986,56.0173,26000.0
2022-04-20 11:50:00,59.86,59.88,59.64,59.69,56870.0,56.0266,56.0454,55.8207,55.8675,56870.0
2022-04-20 11:55:00,59.71,59.75,59.69,59.7,33200.0,55.8862,55.9237,55.8675,55.8769,33200.0
2022-04-20 12:00:00,59.73,59.74,59.63,59.64,67020.0,55.905,55.9143,55.8114,55.8207,67020.0
2022-04-20 12:05:00,59.63,59.73,59.6,59.61,36730.0,55.8114,55.905,55.7833,55.7926,36730.0
2022-04-20 12:10:00,59.64,59.64,59.51,59.54,26590.0,55.8207,55.8207,55.6991,55.7271,26590.0
2022-04-20 12:15:00,59.56,59.64,59.55,59.63,47110.0,55.7458,55.8207,55.7365,55.8114,47110.0
2022-04-20 12:20:00,59.63,59.63,59.51,59.53,24200.0,55.8114,55.8114,55.6991,55.7178,24200.0
2022-04-20 12:25:00,59.56,59.64,59.56,59.64,18000.0,55.7458,55.8207,55.7458,55.8207,18000.0
2022-04-20 12:30:00,59.64,59.77,59.62,59.77,61200.0,55.8207,55.9424,55.802,55.9424,61200.0
2022-04-20 12:35:00,59.76,59.9,59.75,59.78,41010.0,55.933,56.0641,55.9237,55.9518,41010.0
2022-04-20 12:40:00,59.76,59.8,59.74,59.78,37860.0,55.933,55.9705,55.9143,55.9518,37860.0
2022-04-20 12:45:00,59.79,59.85,59.78,59.8,47260.0,55.9611,56.0173,55.9518,55.9705,47260.0
2022-04-20 12:50:00,59.83,59.95,59.83,59.92,129930.0,55.9986,56.1109,55.9986,56.0828,129930.0
2022-04-20 12:55:00,59.96,59.96,59.89,59.94,32870.0,56.1202,56.1202,56.0547,56.1015,32870.0
2022-04-20 13:00:00,59.92,60.0,59.92,59.97,35300.0,56.0828,56.1577,56.0828,56.1296,35300.0
2022-04-20 13:05:00,59.99,59.99,59.81,59.82,21700.0,56.1483,56.1483,55.9798,55.9892,21700.0
2022-04-20 13:10:00,59.9,60.02,59.88,60.02,13010.0,56.0641,56.1764,56.0454,56.1764,13010.0
2022-04-20 13:15:00,60.05,60.09,59.99,60.02,61140.0,56.2045,56.2419,56.1483,56.1764,61140.0
2022-04-20 13:20:00,59.97,60.03,59.96,59.98,28100.0,56.1296,56.1858,56.1202,56.139,28100.0
2022-04-20 13:25:00,60.01,60.01,59.92,59.95,92200.0,56.167,56.167,56.0828,56.1109,92200.0
2022-04-20 13:30:00,59.93,59.97,59.87,59.94,29350.0,56.0922,56.1296,56.036,56.1015,29350.0
2022-04-20 13:35:00,59.96,59.98,59.93,59.95,58930.0,56.1202,56.139,56.0922,56.1109,58930.0
2022-04-20 13:40:00,59.93,60.08,59.93,60.08,68070.0,56.0922,56.2325,56.0922,56.2325,68070.0
2022-04-20 13:45:00,60.09,60.09,60.02,60.02,59670.0,56.2419,56.2419,56.1764,56.1764,59670.0
2022-04-20 13:50:00,59.99,60.01,59.97,60.0,37880.0,56.1483,56.167,56.1296,56.1577,37880.0
2022-04-20 13:55:00,59.98,60.02,59.94,60.02,44610.0,56.139,56.1764,56.1015,56.1764,44610.0
2022-04-20 14:00:00,60.01,60.03,59.99,60.0,31700.0,56.167,56.1858,56.1483,56.1577,31700.0
2022-04-20 14:05:00,60.02,60.05,60.0,60.02,31130.0,56.1764,56.2045,56.1577,56.1764,31130.0
2022-04-20 14:10:00,60.01,60.02,59.97,59.97,20280.0,56.167,56.1764,56.1296,56.1296,20280.0
2022-04-20 14:15:00,59.99,59.99,59.89,59.91,36720.0,56.1483,56.1483,56.0547,56.0734,36720.0
2022-04-20 14:20:00,59.9,59.92,59.88,59.92,18000.0,56.0641,56.0828,56.0454,56.0828,18000.0
2022-04-20 14:25:00,59.9,59.91,59.86,59.88,32020.0,56.0641,56.0734,56.0266,56.0454,32020.0
2022-04-20 14:30:00,59.84,59.89,59.84,59.88,14720.0,56.0079,56.0547,56.0079,56.0454,14720.0
2022-04-20 14:35:00,59.87,59.87,59.72,59.75,31180.0,56.036,56.036,55.8956,55.9237,31180.0
2022-04-20 14:40:00,59.75,59.77,59.7,59.73,24360.0,55.9237,55.9424,55.8769,55.905,24360.0
2022-04-20 14:45:00,59.73,59.9,59.73,59.86,54370.0,55.905,56.0641,55.905,56.0266,54370.0
2022-04-20 14:50:00,59.86,59.87,59.68,59.68,15000.0,56.0266,56.036,55.8582,55.8582,15000.0
2022-04-20 14:55:00,59.65,59.75,59.63,59.74,23910.0,55.8301,55.9237,55.8114,55.9143,23910.0
2022-04-20 15:00:00,59.76,59.9,59.76,59.89,78480.0,55.933,56.0641,55.933,56.0547,78480.0
2022-04-20 15:05:00,59.89,59.9,59.82,59.88,104780.0,56.0547,56.0641,55.9892,56.0454,104780.0
2022-04-20 15:10:00,59.88,59.93,59.8,59.92,97010.0,56.0454,56.0922,55.9705,56.0828,97010.0
2022-04-20 15:15:00,59.91,59.98,59.88,59.9,58140.0,56.0734,56.139,56.0454,56.0641,58140.0
2022-04-20 15:20:00,59.9,59.96,59.89,59.94,28170.0,56.0641,56.1202,56.0547,56.1015,28170.0
2022-04-20 15:25:00,59.96,60.02,59.93,59.98,49220.0,56.1202,56.1764,56.0922,56.139,49220.0
2022-04-20 15:30:00,59.99,60.0,59.85,59.85,59460.0,56.1483,56.1577,56.0173,56.0173,59460.0
2022-04-20 15:35:00,59.85,60.01,59.84,59.98,75050.0,56.0173,56.167,56.0079,56.139,75050.0
2022-04-20 15:40:00,59.99,60.02,59.94,59.97,165380.0,56.1483,56.1764,56.1015,56.1296,165380.0
2022-04-20 15:45:00,59.97,60.15,59.97,60.11,210100.0,56.1296,56.2981,56.1296,56.2606,210100.0
2022-04-20 15:50:00,60.12,60.12,59.77,59.8,188970.0,56.27,56.27,55.9424,55.9705,188970.0
2022-04-20 15:55:00,59.83,59.87,59.71,59.81,622270.0,55.9986,56.036,55.8862,55.9798,622270.0
2022-04-21 09:30:00,60.44,61.06,60.35,60.98,351840.0,56.5695,57.1498,56.4853,57.0749,351840.0
2022-04-21 09:35:00,61.02,61.13,60.83,60.96,97920.0,57.1124,57.2153,56.9345,57.0562,97920.0
2022-04-21 09:40:00,60.9,61.0,60.81,60.98,105460.0,57.0,57.0936,56.9158,57.0749,105460.0
2022-04-21 09:45:00,60.97,60.98,60.76,60.98,111810.0,57.0656,57.0749,56.869,57.0749,111810.0
2022-04-21 09:50:00,60.97,61.07,60.88,61.03,138750.0,57.0656,57.1592,56.9813,57.1217,138750.0
2022-04-21 09:55:00,61.05,61.1,60.93,61.09,139070.0,57.1404,57.1872,57.0281,57.1779,139070.0
2022-04-21 10:00:00,61.1,61.24,61.03,61.21,184590.0,57.1872,57.3183,57.1217,57.2902,184590.0
2022-04-21 10:05:00,61.19,61.2,61.0,61.11,133700.0,57.2715,57.2808,57.0936,57.1966,133700.0
2022-04-21 10:10:00,61.13,61.18,61.06,61.11,202540.0,57.2153,57.2621,57.1498,57.1966,202540.0
2022-04-21 10:15:00,61.12,61.28,61.06,61.12,166970.0,57.2059,57.3557,57.1498,57.2059,166970.0
2022-04-21 10:20:00,61.08,61.23,60.96,61.19,103240.0,57.1685,57.3089,57.0562,57.2715,103240.0
2022-04-21 10:25:00,61.21,61.47,61.15,61.45,197600.0,57.2902,57.5335,57.234,57.5148,197600.0
2022-04-21 10:30:00,61.44,61.56,61.43,61.54,223880.0,57.5055,57.6178,57.4961,57.5991,223880.0
2022-04-21 10:35:00,61.57,61.59,61.32,61.36,171670.0,57.6271,57.6459,57.3931,57.4306,171670.0
2022-04-21 10:40:00,61.38,61.5,61.22,61.48,152250.0,57.4493,57.5616,57.2995,57.5429,152250.0
2022-04-21 10:45:00,61.46,61.51,61.26,61.27,134640.0,57.5242,57.571,57.337,57.3463,134640.0
2022-04-21 10:50:00,61.29,61.42,61.25,61.25,282830.0,57.3651,57.4867,57.3276,57.3276,282830.0
2022-04-21 10:55:00,61.2,61.25,61.08,61.18,97790.0,57.2808,57.3276,57.1685,57.2621,97790.0
2022-04-21 11:00:00,61.16,61.19,61.0,61.02,42060.0,57.2434,57.2715,57.0936,57.1124,42060.0
2022-04-21 11:05:00,61.01,61.05,60.94,61.01,42000.0,57.103,57.1404,57.0375,57.103,42000.0
2022-04-21 11:10:00,61.02,61.18,61.02,61.13,114930.0,57.1124,57.2621,57.1124,57.2153,114930.0
2022-04-21 11:15:00,61.12,61.18,61.06,61.18,86100.0,57.2059,57.2621,57.1498,57.2621,86100.0
2022-04-21 11:20:00,61.18,61.2,61.05,61.15,83130.0,57.2621,57.2808,57.1404,57.234,83130.0
2022-04-21 11:25:00,61.19,61.23,61.08,61.08,42350.0,57.2715,57.3089,57.1685,57.1685,42350.0
2022-04-21 11:30:00,61.08,61.11,60.94,61.03,161100.0,57.1685,57.1966,57.0375,57.1217,161100.0
2022-04-21 11:35:00,61.01,61.07,60.94,60.94,141300.0,57.103,57.1592,57.0375,57.0375,141300.0
2022-04-21 11:40:00,60.93,60.95,60.79,60.83,75020.0,57.0281,57.0468,56.8971,56.9345,75020.0
2022-04-21 11:45:00,60.8,60.83,60.69,60.69,76740.0,56.9064,56.9345,56.8035,56.8035,76740.0
2022-04-21 11:50:00,60.68,60.68,60.59,60.61,51320.0,56.7941,56.7941,56.7099,56.7286,51320.0
2022-04-21 11:55:00,60.62,60.62,60.36,60.36,42970.0,56.738,56.738,56.4946,56.4946,42970.0
2022-04-21 12:00:00,60.36,60.43,60.3,60.34,41060.0,56.4946,56.5601,56.4385,56.4759,41060.0
2022-04-21 12:05:00,60.35,60.44,60.22,60.24,40900.0,56.4853,56.5695,56.3636,56.3823,40900.0
2022-04-21 12:10:00,60.23,60.31,60.13,60.18,41500.0,56.3729,56.4478,56.2793,56.3261,41500.0
2022-04-21 12:15:00,60.2,60.25,60.16,60.17,29510.0,56.3449,56.3917,56.3074,56.3168,29510.0
2022-04-21 12:20:00,60.15,60.21,59.99,59.99,41110.0,56.2981,56.3542,56.1483,56.1483,41110.0
2022-04-21 12:25:00,59.99,60.15,59.99,60.08,87280.0,56.1483,56.2981,56.1483,56.2325,87280.0
2022-04-21 12:30:00,60.07,60.13,59.99,60.11,54550.0,56.2232,56.2793,56.1483,56.2606,54550.0
2022-04-21 12:35:00,60.12,60.2,60.1,60.18,64740.0,56.27,56.3449,56.2513,56.3261,64740.0
2022-04-21 12:40:00,60.17,60.24,60.12,60.2,112510.0,56.3168,56.3823,56.27,56.3449,112510.0
2022-04-21 12:45:00,60.18,60.25,60.12,60.13,40540.0,56.3261,56.3917,56.27,56.2793,40540.0
2022-04-21 12:50:00,60.1,60.12,59.98,59.98,86190.0,56.2513,56.27,56.139,56.139,86190.0
2022-04-21 12:55:00,60.0,60.05,59.98,59.99,76500.0,56.1577,56.2045,56.139,56.1483,76500.0
2022-04-21 13:00:00,59.98,60.04,59.89,59.92,121940.0,56.139,56.1951,56.0547,56.0828,121940.0
2022-04-21 13:05:00,59.96,59.98,59.9,59.97,30000.0,56.1202,56.139,56.0641,56.1296,30000.0
2022-04-21 13:10:00,59.91,60.0,59.9,59.97,40610.0,56.0734,56.1577,56.0641,56.1296,40610.0
2022-04-21 13:15:00,59.97,59.97,59.77,59.81,44680.0,56.1296,56.1296,55.9424,55.9798,44680.0
2022-04-21 13:20:00,59.84,60.13,59.84,60.06,64570.0,56.0079,56.2793,56.0079,56.2138,64570.0
2022-04-21 13:25:00,60.0,60.2,59.96,60.15,98810.0,56.1577,56.3449,56.1202,56.2981,98810.0
2022-04-21 13:30:00,60.16,60.21,60.02,60.02,109760.0,56.3074,56.3542,56.1764,56.1764,109760.0
2022-04-21 13:35:00,60.02,60.02,59.9,59.94,45290.0,56.1764,56.1764,56.0641,56.1015,45290.0
2022-04-21 13:40:00,60.02,60.03,59.88,59.96,29970.0,56.1764,56.1858,56.0454,56.1202,29970.0
2022-04-21 13:45:00,59.94,60.09,59.93,60.01,27000.0,56.1015,56.2419,56.0922,56.167,27000.0
2022-04-21 13:50:00,59.98,60.02,59.92,59.92,37600.0,56.139,56.1764,56.0828,56.0828,37600.0
2022-04-21 13:55:00,59.92,59.94,59.83,59.83,66690.0,56.0828,56.1015,55.9986,55.9986,66690.0
2022-04-21 14:00:00,59.82,59.83,59.64,59.69,28880.0,55.9892,55.9986,55.8207,55.8675,28880.0
2022-04-21 14:05:00,59.66,59.77,59.65,59.68,143360.0,55.8394,55.9424,55.8301,55.8582,143360.0
2022-04-21 14:10:00,59.66,59.72,59.6,59.62,38410.0,55.8394,55.8956,55.7833,55.802,38410.0
2022-04-21 14:15:00,59.57,59.71,59.56,59.68,48970.0,55.7552,55.8862,55.7458,55.8582,48970.0
2022-04-21 14:20:00,59.67,59.74,59.6,59.6,56970.0,55.8488,55.9143,55.7833,55.7833,56970.0
2022-04-21 14:25:00,59.62,59.78,59.62,59.76,56050.0,55.802,55.9518,55.802,55.933,56050.0
2022-04-21 14:30:00,59.76,59.88,59.71,59.87,55530.0,55.933,56.0454,55.8862,56.036,55530.0
2022-04-21 14:35:00,59.86,59.93,59.76,59.76,43640.0,56.0266,56.0922,55.933,55.933,43640.0
2022-04-21 14:40:00,59.78,59.79,59.61,59.61,76030.0,55.9518,55.9611,55.7926,55.7926,76030.0
2022-04-21 14:45:00,59.6,59.63,59.53,59.54,48550.0,55.7833,55.8114,55.7178,55.7271,48550.0
2022-04-21 14:50:00,59.53,59.57,59.52,59.52,16000.0,55.7178,55.7552,55.7084,55.7084,16000.0
2022-04-21 14:55:00,59.52,59.58,59.47,59.55,54020.0,55.7084,55.7646,55.6616,55.7365,54020.0
2022-04-21 15:00:00,59.53,59.53,59.39,59.41,48290.0,55.7178,55.7178,55.5867,55.6055,48290.0
2022-04-21 15:05:00,59.42,59.42,59.29,59.29,64710.0,55.6148,55.6148,55.4931,55.4931,64710.0
2022-04-21 15:10:00,59.29,59.31,59.22,59.29,71030.0,55.4931,55.5119,55.4276,55.4931,71030.0
2022-04-21 15:15:00,59.31,59.37,59.25,59.31,75610.0,55.5119,55.568,55.4557,55.5119,75610.0
2022-04-21 15:20:00,59.3,59.43,59.24,59.43,63550.0,55.5025,55.6242,55.4463,55.6242,63550.0
2022-04-21 15:25:00,59.4,59.49,59.31,59.49,82500.0,55.5961,55.6803,55.5119,55.6803,82500.0
2022-04-21 15:30:00,59.47,59.48,59.22,59.22,170590.0,55.6616,55.671,55.4276,55.4276,170590.0
2022-04-21 15:35:00,59.21,59.24,59.08,59.22,158720.0,55.4183,55.4463,55.2966,55.4276,158720.0
2022-04-21 15:40:00,59.23,59.31,59.22,59.27,131300.0,55.437,55.5119,55.4276,55.4744,131300.0
2022-04-21 15:45:00,59.28,59.3,59.07,59.07,128700.0,55.4838,55.5025,55.2872,55.2872,128700.0
2022-04-21 15:50:00,59.08,59.45,59.08,59.38,336680.0,55.2966,55.6429,55.2966,55.5774,336680.0
2022-04-21 15:55:00,59.35,59.39,59.18,59.24,595610.0,55.5493,55.5867,55.3902,55.4463,595610.0
2022-04-22 09:30:00,59.15,59.34,58.98,59.32,455520.0,55.3621,55.5399,55.203,55.5212,455520.0
2022-04-22 09:35:00,59.27,59.33,58.95,58.96,85340.0,55.4744,55.5306,55.1749,55.1843,85340.0
2022-04-22 09:40:00,58.91,59.01,58.82,58.95,99730.0,55.1375,55.2311,55.0532,55.1749,99730.0
2022-04-22 09:45:00,58.93,59.24,58.9,59.24,150110.0,55.1562,55.4463,55.1281,55.4463,150110.0
2022-04-22 09:50:00,59.24,59.69,59.24,59.51,215550.0,55.4463,55.8675,55.4463,55.6991,215550.0
2022-04-22 09:55:00,59.5,59.74,59.46,59.57,230390.0,55.6897,55.9143,55.6523,55.7552,230390.0
2022-04-22 10:00:00,59.55,59.87,59.4,59.42,121370.0,55.7365,56.036,55.5961,55.6148,121370.0
2022-04-22 10:05:00,59.46,59.77,59.46,59.63,105030.0,55.6523,55.9424,55.6523,55.8114,105030.0
2022-04-22 10:10:00,59.62,59.62,59.33,59.38,65840.0,55.802,55.802,55.5306,55.5774,65840.0
2022-04-22 10:15:00,59.38,59.38,59.17,59.21,45280.0,55.5774,55.5774,55.3808,55.4183,45280.0
2022-04-22 10:20:00,59.18,59.21,59.05,59.18,39520.0,55.3902,55.4183,55.2685,55.3902,39520.0
2022-04-22 10:25:00,59.24,59.29,59.09,59.1,64580.0,55.4463,55.4931,55.3059,55.3153,64580.0
2022-04-22 10:30:00,59.08,59.3,59.03,59.25,49880.0,55.2966,55.5025,55.2498,55.4557,49880.0
2022-04-22 10:35:00,59.21,59.44,59.19,59.21,36700.0,55.4183,55.6335,55.3995,55.4183,36700.0
2022-04-22 10:40:00,59.16,59.27,59.11,59.26,34050.0,55.3715,55.4744,55.3247,55.4651,34050.0
2022-04-22 10:45:00,59.26,59.42,59.24,59.34,50040.0,55.4651,55.6148,55.4463,55.5399,50040.0
2022-04-22 10:50:00,59.28,59.31,59.17,59.19,53280.0,55.4838,55.5119,55.3808,55.3995,53280.0
2022-04-22 10:55:00,59.17,59.4,59.17,59.26,38080.0,55.3808,55.5961,55.3808,55.4651,38080.0
2022-04-22 11:00:00,59.25,59.39,59.16,59.22,23630.0,55.4557,55.5867,55.3715,55.4276,23630.0
2022-04-22 11:05:00,59.21,59.6,59.17,59.6,66680.0,55.4183,55.7833,55.3808,55.7833,66680.0
2022-04-22 11:10:00,59.58,59.6,59.4,59.57,93500.0,55.7646,55.7833,55.5961,55.7552,93500.0
2022-04-22 11:15:00,59.58,59.64,59.42,59.56,53810.0,55.7646,55.8207,55.6148,55.7458,53810.0
2022-04-22 11:20:00,59.6,59.71,59.53,59.56,39220.0,55.7833,55.8862,55.7178,55.7458,39220.0
2022-04-22 11:25:00,59.55,59.6,59.48,59.52,47310.0,55.7365,55.7833,55.671,55.7084,47310.0
2022-04-22 11:30:00,59.52,59.6,59.39,59.39,110870.0,55.7084,55.7833,55.5867,55.5867,110870.0
2022-04-22 11:35:00,59.36,59.37,59.23,59.27,32420.0,55.5587,55.568,55.437,55.4744,32420.0
2022-04-22 11:40:00,59.31,59.31,59.13,59.13,58710.0,55.5119,55.5119,55.3434,55.3434,58710.0
2022-04-22 11:45:00,59.13,59.18,59.06,59.09,37620.0,55.3434,55.3902,55.2779,55.3059,37620.0
2022-04-22 11:50:00,59.05,59.14,59.02,59.12,86020.0,55.2685,55.3527,55.2404,55.334,86020.0
2022-04-22 11:55:00,59.11,59.18,59.1,59.16,134430.0,55.3247,55.3902,55.3153,55.3715,134430.0
2022-04-22 12:00:00,59.15,59.22,59.13,59.17,149500.0,55.3621,55.4276,55.3434,55.3808,149500.0
2022-04-22 12:05:00,59.2,59.23,59.11,59.11,89830.0,55.4089,55.437,55.3247,55.3247,89830.0
2022-04-22 12:10:00,59.1,59.16,59.06,59.16,70440.0,55.3153,55.3715,55.2779,55.3715,70440.0
2022-04-22 12:15:00,59.14,59.19,59.12,59.18,47010.0,55.3527,55.3995,55.334,55.3902,47010.0
2022-04-22 12:20:00,59.19,59.27,59.18,59.25,39180.0,55.3995,55.4744,55.3902,55.4557,39180.0
2022-04-22 12:25:00,59.27,59.35,59.25,59.27,38930.0,55.4744,55.5493,55.4557,55.4744,38930.0
2022-04-22 12:30:00,59.25,59.44,59.25,59.41,75540.0,55.4557,55.6335,55.4557,55.6055,75540.0
2022-04-22 12:35:00,59.42,59.48,59.35,59.38,51860.0,55.6148,55.671,55.5493,55.5774,51860.0
2022-04-22 12:40:00,59.38,59.39,59.31,59.38,76310.0,55.5774,55.5867,55.5119,55.5774,76310.0
2022-04-22 12:45:00,59.38,59.47,59.35,59.42,84700.0,55.5774,55.6616,55.5493,55.6148,84700.0
2022-04-22 12:50:00,59.4,59.4,59.32,59.36,81630.0,55.5961,55.5961,55.5212,55.5587,81630.0
2022-04-22 12:55:00,59.34,59.35,59.24,59.24,45370.0,55.5399,55.5493,55.4463,55.4463,45370.0
2022-04-22 13:00:00,59.26,59.28,59.16,59.16,26320.0,55.4651,55.4838,55.3715,55.3715,26320.0
2022-04-22 13:05:00,59.19,59.33,59.18,59.32,59930.0,55.3995,55.5306,55.3902,55.5212,59930.0
2022-04-22 13:10:00,59.31,59.44,59.31,59.4,92880.0,55.5119,55.6335,55.5119,55.5961,92880.0
2022-04-22 13:15:00,59.38,59.48,59.35,59.4,38190.0,55.5774,55.671,55.5493,55.5961,38190.0
2022-04-22 13:20:00,59.41,59.41,59.3,59.32,46270.0,55.6055,55.6055,55.5025,55.5212,46270.0
2022-04-22 13:25:00,59.34,59.34,59.23,59.25,81650.0,55.5399,55.5399,55.437,55.4557,81650.0
2022-04-22 13:30:00,59.24,59.33,59.22,59.27,99170.0,55.4463,55.5306,55.4276,55.4744,99170.0
2022-04-22 13:35:00,59.26,59.27,59.21,59.24,54400.0,55.4651,55.4744,55.4183,55.4463,54400.0
2022-04-22 13:40:00,59.25,59.36,59.24,59.34,71930.0,55.4557,55.5587,55.4463,55.5399,71930.0
2022-04-22 13:45:00,59.35,59.36,59.24,59.25,71420.0,55.5493,55.5587,55.4463,55.4557,71420.0
2022-04-22 13:50:00,59.25,59.27,59.18,59.2,199120.0,55.4557,55.4744,55.3902,55.4089,199120.0
2022-04-22 13:55:00,59.19,59.24,59.18,59.19,139370.0,55.3995,55.4463,55.3902,55.3995,139370.0
2022-04-22 14:00:00,59.15,59.22,59.14,59.16,87520.0,55.3621,55.4276,55.3527,55.3715,87520.0
2022-04-22 14:05:00,59.17,59.24,59.1,59.11,96230.0,55.3808,55.4463,55.3153,55.3247,96230.0
2022-04-22 14:10:00,59.11,59.16,59.06,59.07,44470.0,55.3247,55.3715,55.2779,55.2872,44470.0
2022-04-22 14:15:00,59.06,59.25,59.05,59.25,37260.0,55.2779,55.4557,55.2685,55.4557,37260.0
2022-04-22 14:20:00,59.24,59.33,59.21,59.21,34800.0,55.4463,55.5306,55.4183,55.4183,34800.0
2022-04-22 14:25:00,59.2,59.2,59.14,59.14,43480.0,55.4089,55.4089,55.3527,55.3527,43480.0
2022-04-22 14:30:00,59.14,59.21,59.03,59.04,32680.0,55.3527,55.4183,55.2498,55.2591,32680.0
2022-04-22 14:35:00,59.03,59.13,59.01,59.13,132150.0,55.2498,55.3434,55.2311,55.3434,132150.0
2022-04-22 14:40:00,59.13,59.18,59.1,59.12,46870.0,55.3434,55.3902,55.3153,55.334,46870.0
2022-04-22 14:45:00,59.13,59.15,59.08,59.11,123930.0,55.3434,55.3621,55.2966,55.3247,123930.0
2022-04-22 14:50:00,59.11,59.13,59.02,59.06,136570.0,55.3247,55.3434,55.2404,55.2779,136570.0
2022-04-22 14:55:00,59.05,59.06,58.96,59.03,87140.0,55.2685,55.2779,55.1843,55.2498,87140.0
2022-04-22 15:00:00,59.04,59.06,58.96,58.99,70200.0,55.2591,55.2779,55.1843,55.2124,70200.0
2022-04-22 15:05:00,59.0,59.04,58.97,58.97,53500.0,55.2217,55.2591,55.1936,55.1936,53500.0
2022-04-22 15:10:00,58.99,59.33,58.95,59.27,162790.0,55.2124,55.5306,55.1749,55.4744,162790.0
2022-04-22 15:15:00,59.25,59.29,59.17,59.24,69740.0,55.4557,55.4931,55.3808,55.4463,69740.0
2022-04-22 15:20:00,59.2,59.25,59.15,59.16,149720.0,55.4089,55.4557,55.3621,55.3715,149720.0
2022-04-22 15:25:00,59.19,59.27,59.11,59.13,98670.0,55.3995,55.4744,55.3247,55.3434,98670.0
2022-04-22 15:30:00,59.13,59.4,59.13,59.38,62640.0,55.3434,55.5961,55.3434,55.5774,62640.0
2022-04-22 15:35:00,59.39,59.44,59.31,59.36,111550.0,55.5867,55.6335,55.5119,55.5587,111550.0
2022-04-22 15:40:00,59.38,59.46,59.22,59.25,129410.0,55.5774,55.6523,55.4276,55.4557,129410.0
2022-04-22 15:45:00,59.25,59.25,58.97,58.98,151970.0,55.4557,55.4557,55.1936,55.203,151970.0
2022-04-22 15:50:00,58.99,59.0,58.72,58.73,428580.0,55.2124,55.2217,54.9596,54.969,428580.0
2022-04-22 15:55:00,58.73,58.82,58.63,58.69,863790.0,54.969,55.0532,54.8754,54.9316,863790.0
2022-04-25 09:30:00,58.15,58.2,57.85,58.0,821570.0,54.4261,54.4729,54.1454,54.2858,821570.0
2022-04-25 09:35:00,58.08,58.38,58.0,58.05,281700.0,54.3606,54.6414,54.2858,54.3325,281700.0
2022-04-25 09:40:00,58.02,58.08,57.75,57.77,116050.0,54.3045,54.3606,54.0518,54.0705,116050.0
2022-04-25 09:45:00,57.74,57.88,57.56,57.72,210970.0,54.0424,54.1734,53.8739,54.0237,210970.0
2022-04-25 09:50:00,57.69,57.78,57.41,57.44,398600.0,53.9956,54.0798,53.7335,53.7616,398600.0
2022-04-25 09:55:00,57.46,57.6,57.24,57.26,170130.0,53.7803,53.9114,53.5744,53.5931,170130.0
2022-04-25 10:00:00,57.24,57.34,57.11,57.24,183790.0,53.5744,53.668,53.4527,53.5744,183790.0
2022-04-25 10:05:00,57.23,57.69,57.17,57.69,165360.0,53.5651,53.9956,53.5089,53.9956,165360.0
2022-04-25 10:10:00,57.7,57.78,57.37,57.44,180330.0,54.005,54.0798,53.6961,53.7616,180330.0
2022-04-25 10:15:00,57.44,57.74,57.44,57.72,128900.0,53.7616,54.0424,53.7616,54.0237,128900.0
2022-04-25 10:20:00,57.74,57.92,57.53,57.9,162970.0,54.0424,54.2109,53.8458,54.1922,162970.0
2022-04-25 10:25:00,57.94,58.15,57.92,58.02,297910.0,54.2296,54.4261,54.2109,54.3045,297910.0
2022-04-25 10:30:00,58.03,58.28,58.0,58.24,254540.0,54.3138,54.5478,54.2858,54.5104,254540.0
2022-04-25 10:35:00,58.25,58.35,58.13,58.17,207520.0,54.5197,54.6133,54.4074,54.4449,207520.0
2022-04-25 10:40:00,58.19,58.21,58.1,58.18,125080.0,54.4636,54.4823,54.3793,54.4542,125080.0
2022-04-25 10:45:00,58.16,58.38,58.13,58.27,102930.0,54.4355,54.6414,54.4074,54.5385,102930.0
2022-04-25 10:50:00,58.32,58.32,57.92,58.04,99450.0,54.5853,54.5853,54.2109,54.3232,99450.0
2022-04-25 10:55:00,58.04,58.06,57.85,57.9,122440.0,54.3232,54.3419,54.1454,54.1922,122440.0
2022-04-25 11:00:00,57.92,57.96,57.86,57.91,53740.0,54.2109,54.2483,54.1547,54.2015,53740.0
2022-04-25 11:05:00,57.88,57.9,57.75,57.89,72980.0,54.1734,54.1922,54.0518,54.1828,72980.0
2022-04-25 11:10:00,57.87,58.08,57.81,57.83,122760.0,54.1641,54.3606,54.1079,54.1266,122760.0
2022-04-25 11:15:00,57.82,57.89,57.72,57.87,86970.0,54.1173,54.1828,54.0237,54.1641,86970.0
2022-04-25 11:20:00,57.89,58.06,57.89,58.02,56170.0,54.1828,54.3419,54.1828,54.3045,56170.0
2022-04-25 11:25:00,57.99,58.19,57.86,57.86,65890.0,54.2764,54.4636,54.1547,54.1547,65890.0
2022-04-25 11:30:00,57.9,57.91,57.75,57.81,138910.0,54.1922,54.2015,54.0518,54.1079,138910.0
2022-04-25 11:35:00,57.81,57.99,57.7,57.77,221720.0,54.1079,54.2764,54.005,54.0705,221720.0
2022-04-25 11:40:00,57.78,57.81,57.65,57.65,62310.0,54.0798,54.1079,53.9582,53.9582,62310.0
2022-04-25 11:45:00,57.66,57.66,57.5,57.54,51010.0,53.9675,53.9675,53.8178,53.8552,51010.0
2022-04-25 11:50:00,57.5,57.6,57.5,57.56,75490.0,53.8178,53.9114,53.8178,53.8739,75490.0
2022-04-25 11:55:00,57.58,57.65,57.52,57.61,48070.0,53.8926,53.9582,53.8365,53.9207,48070.0
2022-04-25 12:00:00,57.57,57.59,57.45,57.56,116150.0,53.8833,53.902,53.771,53.8739,116150.0
2022-04-25 12:05:00,57.57,57.84,57.57,57.77,77620.0,53.8833,54.136,53.8833,54.0705,77620.0
2022-04-25 12:10:00,57.76,57.91,57.76,57.85,83650.0,54.0611,54.2015,54.0611,54.1454,83650.0
2022-04-25 12:15:00,57.83,57.99,57.74,57.77,91480.0,54.1266,54.2764,54.0424,54.0705,91480.0
2022-04-25 12:20:00,57.81,57.99,57.8,57.94,81510.0,54.1079,54.2764,54.0986,54.2296,81510.0
2022-04-25 12:25:00,57.95,58.03,57.79,57.81,64970.0,54.239,54.3138,54.0892,54.1079,64970.0
2022-04-25 12:30:00,57.81,57.94,57.74,57.85,178360.0,54.1079,54.2296,54.0424,54.1454,178360.0
2022-04-25 12:35:00,57.82,58.05,57.82,57.95,154470.0,54.1173,54.3325,54.1173,54.239,154470.0
2022-04-25 12:40:00,57.96,57.99,57.85,57.85,95140.0,54.2483,54.2764,54.1454,54.1454,95140.0
2022-04-25 12:45:00,57.88,58.12,57.88,58.07,97640.0,54.1734,54.3981,54.1734,54.3513,97640.0
2022-04-25 12:50:00,58.07,58.12,57.88,57.88,59400.0,54.3513,54.3981,54.1734,54.1734,59400.0
2022-04-25 12:55:00,57.86,57.9,57.8,57.88,56610.0,54.1547,54.1922,54.0986,54.1734,56610.0
2022-04-25 13:00:00,57.9,57.9,57.69,57.74,46650.0,54.1922,54.1922,53.9956,54.0424,46650.0
2022-04-25 13:05:00,57.74,57.91,57.71,57.91,75040.0,54.0424,54.2015,54.0143,54.2015,75040.0
2022-04-25 13:10:00,57.95,58.01,57.86,57.89,145930.0,54.239,54.2951,54.1547,54.1828,145930.0
2022-04-25 13:15:00,57.93,58.01,57.86,57.91,80550.0,54.2202,54.2951,54.1547,54.2015,80550.0
2022-04-25 13:20:00,57.92,57.94,57.82,57.9,89940.0,54.2109,54.2296,54.1173,54.1922,89940.0
2022-04-25 13:25:00,57.92,57.95,57.76,57.88,76310.0,54.2109,54.239,54.0611,54.1734,76310.0
2022-04-25 13:30:00,57.9,58.04,57.77,57.82,132160.0,54.1922,54.3232,54.0705,54.1173,132160.0
2022-04-25 13:35:00,57.81,57.82,57.74,57.78,108640.0,54.1079,54.1173,54.0424,54.0798,108640.0
2022-04-25 13:40:00,57.8,57.98,57.8,57.94,86500.0,54.0986,54.267,54.0986,54.2296,86500.0
2022-04-25 13:45:00,57.91,57.95,57.86,57.95,102760.0,54.2015,54.239,54.1547,54.239,102760.0
2022-04-25 13:50:00,57.94,57.97,57.8,57.88,68920.0,54.2296,54.2577,54.0986,54.1734,68920.0
2022-04-25 13:55:00,57.87,57.87,57.77,57.82,90960.0,54.1641,54.1641,54.0705,54.1173,90960.0
2022-04-25 14:00:00,57.83,57.85,57.65,57.68,115780.0,54.1266,54.1454,53.9582,53.9862,115780.0
2022-04-25 14:05:00,57.69,57.87,57.61,57.86,217360.0,53.9956,54.1641,53.9207,54.1547,217360.0
2022-04-25 14:10:00,57.87,57.88,57.69,57.74,105680.0,54.1641,54.1734,53.9956,54.0424,105680.0
2022-04-25 14:15:00,57.76,57.89,57.74,57.84,101060.0,54.0611,54.1828,54.0424,54.136,101060.0
2022-04-25 14:20:00,57.86,58.07,57.8,58.06,121800.0,54.1547,54.3513,54.0986,54.3419,121800.0
2022-04-25 14:25:00,58.01,58.16,58.0,58.12,71360.0,54.2951,54.4355,54.2858,54.3981,71360.0
2022-04-25 14:30:00,58.18,58.22,58.12,58.22,32680.0,54.4542,54.4917,54.3981,54.4917,32680.0
2022-04-25 14:35:00,58.22,58.23,58.13,58.13,72030.0,54.4917,54.501,54.4074,54.4074,72030.0
2022-04-25 14:40:00,58.1,58.17,58.06,58.08,59500.0,54.3793,54.4449,54.3419,54.3606,59500.0
2022-04-25 14:45:00,58.08,58.28,58.02,58.26,113240.0,54.3606,54.5478,54.3045,54.5291,113240.0
2022-04-25 14:50:00,58.26,58.37,58.24,58.36,100130.0,54.5291,54.6321,54.5104,54.6227,100130.0
2022-04-25 14:55:00,58.37,58.39,58.16,58.16,109200.0,54.6321,54.6508,54.4355,54.4355,109200.0
2022-04-25 15:00:00,58.17,58.2,57.89,57.92,311320.0,54.4449,54.4729,54.1828,54.2109,311320.0
2022-04-25 15:05:00,57.9,57.96,57.82,57.92,185490.0,54.1922,54.2483,54.1173,54.2109,185490.0
2022-04-25 15:10:00,57.92,58.01,57.92,57.96,293320.0,54.2109,54.2951,54.2109,54.2483,293320.0
2022-04-25 15:15:00,57.97,58.17,57.96,58.15,167760.0,54.2577,54.4449,54.2483,54.4261,167760.0
2022-04-25 15:20:00,58.17,58.42,58.17,58.42,119890.0,54.4449,54.6789,54.4449,54.6789,119890.0
2022-04-25 15:25:00,58.41,58.48,58.23,58.46,156390.0,54.6695,54.735,54.501,54.7163,156390.0
2022-04-25 15:30:00,58.45,58.48,58.4,58.4,166910.0,54.7069,54.735,54.6601,54.6601,166910.0
2022-04-25 15:35:00,58.39,58.55,58.39,58.53,154950.0,54.6508,54.8005,54.6508,54.7818,154950.0
2022-04-25 15:40:00,58.54,58.58,58.35,58.55,211170.0,54.7912,54.8286,54.6133,54.8005,211170.0
2022-04-25 15:45:00,58.57,58.57,58.36,58.4,293940.0,54.8192,54.8192,54.6227,54.6601,293940.0
2022-04-25 15:50:00,58.37,58.63,58.27,58.61,996530.0,54.6321,54.8754,54.5385,54.8567,996530.0
2022-04-25 15:55:00,58.61,58.88,58.56,58.83,1115700.0,54.8567,55.1094,54.8099,55.0626,1115700.0
2022-04-26 09:30:00,58.36,58.55,57.94,58.01,348260.0,54.6227,54.8005,54.2296,54.2951,348260.0
2022-04-26 09:35:00,58.01,58.01,57.55,57.56,332160.0,54.2951,54.2951,53.8646,53.8739,332160.0
2022-04-26 09:40:00,57.54,57.65,57.47,57.47,189460.0,53.8552,53.9582,53.7897,53.7897,189460.0
2022-04-26 09:45:00,57.47,57.6,57.34,57.37,186840.0,53.7897,53.9114,53.668,53.6961,186840.0
2022-04-26 09:50:00,57.34,57.44,57.22,57.24,80520.0,53.668,53.7616,53.5557,53.5744,80520.0
2022-04-26 09:55:00,57.25,57.33,57.19,57.31,114770.0,53.5838,53.6587,53.5276,53.6399,114770.0
2022-04-26 10:00:00,57.31,57.34,56.96,57.03,175830.0,53.6399,53.668,53.3124,53.3779,175830.0
2022-04-26 10:05:00,57.05,57.4,57.02,57.37,52430.0,53.3966,53.7242,53.3685,53.6961,52430.0
2022-04-26 10:10:00,57.36,57.5,57.34,57.5,83570.0,53.6867,53.8178,53.668,53.8178,83570.0
2022-04-26 10:15:00,57.45,57.45,57.3,57.34,106110.0,53.771,53.771,53.6306,53.668,106110.0
2022-04-26 10:20:00,57.33,57.42,57.25,57.27,69110.0,53.6587,53.7429,53.5838,53.6025,69110.0
2022-04-26 10:25:00,57.27,57.41,57.25,57.41,80000.0,53.6025,53.7335,53.5838,53.7335,80000.0
2022-04-26 10:30:00,57.39,57.47,57.29,57.32,76340.0,53.7148,53.7897,53.6212,53.6493,76340.0
2022-04-26 10:35:00,57.33,57.43,57.2,57.3,84250.0,53.6587,53.7523,53.537,53.6306,84250.0
2022-04-26 10:40:00,57.28,57.32,57.12,57.23,119800.0,53.6119,53.6493,53.4621,53.5651,119800.0
2022-04-26 10:45:00,57.23,57.41,57.2,57.41,65260.0,53.5651,53.7335,53.537,53.7335,65260.0
2022-04-26 10:50:00,57.38,57.41,57.27,57.3,98210.0,53.7055,53.7335,53.6025,53.6306,98210.0
2022-04-26 10:55:00,57.36,57.47,57.33,57.35,112660.0,53.6867,53.7897,53.6587,53.6774,112660.0
2022-04-26 11:00:00,57.35,57.36,57.18,57.18,142650.0,53.6774,53.6867,53.5183,53.5183,142650.0
2022-04-26 11:05:00,57.2,57.28,57.15,57.23,111420.0,53.537,53.6119,53.4902,53.5651,111420.0
2022-04-26 11:10:00,57.21,57.26,57.15,57.23,132660.0,53.5463,53.5931,53.4902,53.5651,132660.0
2022-04-26 11:15:00,57.2,57.22,57.12,57.19,143440.0,53.537,53.5557,53.4621,53.5276,143440.0
2022-04-26 11:20:00,57.19,57.38,57.18,57.31,152820.0,53.5276,53.7055,53.5183,53.6399,152820.0
2022-04-26 11:25:00,57.32,57.43,57.32,57.39,102270.0,53.6493,53.7523,53.6493,53.7148,102270.0
2022-04-26 11:30:00,57.4,57.47,57.34,57.36,133690.0,53.7242,53.7897,53.668,53.6867,133690.0
2022-04-26 11:35:00,57.37,57.37,57.24,57.3,94730.0,53.6961,53.6961,53.5744,53.6306,94730.0
2022-04-26 11:40:00,57.29,57.34,57.24,57.34,157380.0,53.6212,53.668,53.5744,53.668,157380.0
2022-04-26 11:45:00,57.33,57.35,57.24,57.24,130590.0,53.6587,53.6774,53.5744,53.5744,130590.0
2022-04-26 11:50:00,57.25,57.29,57.2,57.23,375960.0,53.5838,53.6212,53.537,53.5651,375960.0
2022-04-26 11:55:00,57.18,57.18,57.01,57.01,430960.0,53.5183,53.5183,53.3591,53.3591,430960.0
2022-04-26 12:00:00,57.02,57.09,57.0,57.09,465970.0,53.3685,53.434,53.3498,53.434,465970.0
2022-04-26 12:05:00,57.07,57.09,57.0,57.09,281060.0,53.4153,53.434,53.3498,53.434,281060.0
2022-04-26 12:10:00,57.08,57.1,57.03,57.07,189010.0,53.4247,53.4434,53.3779,53.4153,189010.0
2022-04-26 12:15:00,57.07,57.09,57.0,57.02,210980.0,53.4153,53.434,53.3498,53.3685,210980.0
2022-04-26 12:20:00,57.02,57.1,57.0,57.04,243810.0,53.3685,53.4434,53.3498,53.3872,243810.0
2022-04-26 12:25:00,57.03,57.17,57.0,57.1,382170.0,53.3779,53.5089,53.3498,53.4434,382170.0
2022-04-26 12:30:00,57.08,57.12,57.0,57.06,435060.0,53.4247,53.4621,53.3498,53.4059,435060.0
2022-04-26 12:35:00,57.09,57.1,57.0,57.03,306930.0,53.434,53.4434,53.3498,53.3779,306930.0
2022-04-26 12:40:00,57.04,57.08,57.01,57.02,169550.0,53.3872,53.4247,53.3591,53.3685,169550.0
2022-04-26 12:45:00,57.02,57.05,57.0,57.03,150110.0,53.3685,53.3966,53.3498,53.3779,150110.0
2022-04-26 12:50:00,57.04,57.14,57.0,57.02,162410.0,53.3872,53.4808,53.3498,53.3685,162410.0
2022-04-26 12:55:00,57.01,57.17,56.99,57.07,147040.0,53.3591,53.5089,53.3404,53.4153,147040.0
2022-04-26 13:00:00,57.1,57.1,56.83,56.84,150250.0,53.4434,53.4434,53.1907,53.2,150250.0
2022-04-26 13:05:00,56.85,56.88,56.82,56.85,53550.0,53.2094,53.2375,53.1813,53.2094,53550.0
2022-04-26 13:10:00,56.83,56.85,56.75,56.76,94990.0,53.1907,53.2094,53.1158,53.1252,94990.0
2022-04-26 13:15:00,56.74,56.8,56.73,56.73,57570.0,53.1064,53.1626,53.0971,53.0971,57570.0
2022-04-26 13:20:00,56.74,56.74,56.64,56.65,62350.0,53.1064,53.1064,53.0128,53.0222,62350.0
2022-04-26 13:25:00,56.67,56.69,56.63,56.65,110650.0,53.0409,53.0596,53.0035,53.0222,110650.0
2022-04-26 13:30:00,56.64,56.77,56.63,56.71,79920.0,53.0128,53.1345,53.0035,53.0784,79920.0
2022-04-26 13:35:00,56.69,56.78,56.64,56.78,64080.0,53.0596,53.1439,53.0128,53.1439,64080.0
2022-04-26 13:40:00,56.8,56.96,56.8,56.94,88920.0,53.1626,53.3124,53.1626,53.2936,88920.0
2022-04-26 13:45:00,56.95,56.98,56.84,56.86,67890.0,53.303,53.3311,53.2,53.2188,67890.0
2022-04-26 13:50:00,56.93,56.93,56.88,56.89,41400.0,53.2843,53.2843,53.2375,53.2468,41400.0
2022-04-26 13:55:00,56.9,57.05,56.9,57.01,123520.0,53.2562,53.3966,53.2562,53.3591,123520.0
2022-04-26 14:00:00,57.03,57.04,56.91,57.01,129670.0,53.3779,53.3872,53.2656,53.3591,129670.0
2022-04-26 14:05:00,56.98,57.07,56.93,56.93,79220.0,53.3311,53.4153,53.2843,53.2843,79220.0
2022-04-26 14:10:00,56.94,57.02,56.88,56.99,94570.0,53.2936,53.3685,53.2375,53.3404,94570.0
2022-04-26 14:15:00,56.99,57.07,56.89,56.97,121780.0,53.3404,53.4153,53.2468,53.3217,121780.0
2022-04-26 14:20:00,56.96,57.09,56.96,57.02,96460.0,53.3124,53.434,53.3124,53.3685,96460.0
2022-04-26 14:25:00,57.0,57.01,56.9,56.98,92570.0,53.3498,53.3591,53.2562,53.3311,92570.0
2022-04-26 14:30:00,56.98,57.02,56.9,57.02,68070.0,53.3311,53.3685,53.2562,53.3685,68070.0
2022-04-26 14:35:00,57.01,57.04,56.87,56.95,122910.0,53.3591,53.3872,53.2281,53.303,122910.0
2022-04-26 14:40:00,56.91,56.93,56.75,56.76,59180.0,53.2656,53.2843,53.1158,53.1252,59180.0
2022-04-26 14:45:00,56.76,56.85,56.73,56.8,116140.0,53.1252,53.2094,53.0971,53.1626,116140.0
2022-04-26 14:50:00,56.82,56.94,56.81,56.92,65500.0,53.1813,53.2936,53.172,53.2749,65500.0
2022-04-26 14:55:00,56.94,57.04,56.9,57.04,109580.0,53.2936,53.3872,53.2562,53.3872,109580.0
2022-04-26 15:00:00,57.01,57.07,56.9,56.9,105590.0,53.3591,53.4153,53.2562,53.2562,105590.0
2022-04-26 15:05:00,56.9,56.9,56.79,56.84,110210.0,53.2562,53.2562,53.1532,53.2,110210.0
2022-04-26 15:10:00,56.84,56.86,56.62,56.63,151910.0,53.2,53.2188,52.9941,53.0035,151910.0
2022-04-26 15:15:00,56.64,56.65,56.43,56.46,175870.0,53.0128,53.0222,52.8163,52.8444,175870.0
2022-04-26 15:20:00,56.46,56.57,56.44,56.5,374430.0,52.8444,52.9473,52.8257,52.8818,374430.0
2022-04-26 15:25:00,56.5,56.57,56.46,56.54,154000.0,52.8818,52.9473,52.8444,52.9192,154000.0
2022-04-26 15:30:00,56.54,56.54,56.38,56.43,335980.0,52.9192,52.9192,52.7695,52.8163,335980.0
2022-04-26 15:35:00,56.42,56.61,56.34,56.6,192100.0,52.8069,52.9848,52.7321,52.9754,192100.0
2022-04-26 15:40:00,56.61,56.67,56.46,56.65,319800.0,52.9848,53.0409,52.8444,53.0222,319800.0
2022-04-26 15:45:00,56.64,56.68,56.4,56.4,286320.0,53.0128,53.0503,52.7882,52.7882,286320.0
2022-04-26 15:50:00,56.38,56.45,56.09,56.18,642680.0,52.7695,52.835,52.4981,52.5823,642680.0
2022-04-26 15:55:00,56.18,56.3,55.97,55.99,2683030.0,52.5823,52.6946,52.3857,52.4045,2683030.0
2022-04-27 09:30:00,55.58,56.21,55.5,56.07,511730.0,52.0207,52.6104,51.9458,52.4793,511730.0
2022-04-27 09:35:00,56.11,56.26,56.05,56.17,233150.0,52.5168,52.6572,52.4606,52.5729,233150.0
2022-04-27 09:40:00,56.22,56.51,56.16,56.51,126130.0,52.6197,52.8912,52.5636,52.8912,126130.0
2022-04-27 09:45:00,56.53,56.9,56.43,56.9,270590.0,52.9099,53.2562,52.8163,53.2562,270590.0
2022-04-27 09:50:00,56.92,57.01,56.56,56.6,344190.0,53.2749,53.3591,52.938,52.9754,344190.0
2022-04-27 09:55:00,56.6,56.68,56.52,56.64,321540.0,52.9754,53.0503,52.9005,53.0128,321540.0
2022-04-27 10:00:00,56.69,56.97,56.44,56.44,150700.0,53.0596,53.3217,52.8257,52.8257,150700.0
2022-04-27 10:05:00,56.43,56.52,56.33,56.33,58520.0,52.8163,52.9005,52.7227,52.7227,58520.0
2022-04-27 10:10:00,56.34,56.37,56.06,56.06,128640.0,52.7321,52.7601,52.47,52.47,128640.0
2022-04-27 10:15:00,56.05,56.05,55.76,55.92,93580.0,52.4606,52.4606,52.1892,52.339,93580.0
2022-04-27 10:20:00,55.92,56.1,55.8,55.94,117080.0,52.339,52.5074,52.2266,52.3577,117080.0
2022-04-27 10:25:00,56.0,56.24,55.87,55.87,71390.0,52.4138,52.6385,52.2922,52.2922,71390.0
2022-04-27 10:30:00,55.85,55.89,55.63,55.84,87430.0,52.2734,52.3109,52.0675,52.2641,87430.0
2022-04-27 10:35:00,55.87,56.06,55.83,56.01,89170.0,52.2922,52.47,52.2547,52.4232,89170.0
2022-04-27 10:40:00,56.04,56.15,55.95,56.07,110270.0,52.4513,52.5542,52.367,52.4793,110270.0
2022-04-27 10:45:00,56.05,56.4,56.05,56.33,90560.0,52.4606,52.7882,52.4606,52.7227,90560.0
2022-04-27 10:50:00,56.35,56.36,56.07,56.08,77850.0,52.7414,52.7508,52.4793,52.4887,77850.0
2022-04-27 10:55:00,56.12,56.19,56.01,56.03,69090.0,52.5261,52.5917,52.4232,52.4419,69090.0
2022-04-27 11:00:00,56.07,56.41,56.07,56.27,79490.0,52.4793,52.7976,52.4793,52.6665,79490.0
2022-04-27 11:05:00,56.27,56.27,56.11,56.11,63350.0,52.6665,52.6665,52.5168,52.5168,63350.0
2022-04-27 11:10:00,56.08,56.19,55.98,56.07,86820.0,52.4887,52.5917,52.3951,52.4793,86820.0
2022-04-27 11:15:00,56.08,56.26,56.08,56.19,111150.0,52.4887,52.6572,52.4887,52.5917,111150.0
2022-04-27 11:20:00,56.17,56.35,56.03,56.25,98500.0,52.5729,52.7414,52.4419,52.6478,98500.0
2022-04-27 11:25:00,56.29,56.36,56.16,56.36,57170.0,52.6853,52.7508,52.5636,52.7508,57170.0
2022-04-27 11:30:00,56.39,56.55,56.39,56.48,144480.0,52.7789,52.9286,52.7789,52.8631,144480.0
2022-04-27 11:35:00,56.5,56.55,56.38,56.41,124070.0,52.8818,52.9286,52.7695,52.7976,124070.0
2022-04-27 11:40:00,56.35,56.49,56.27,56.35,87920.0,52.7414,52.8724,52.6665,52.7414,87920.0
2022-04-27 11:45:00,56.33,56.33,56.16,56.26,40070.0,52.7227,52.7227,52.5636,52.6572,40070.0
2022-04-27 11:50:00,56.27,56.28,56.04,56.09,71230.0,52.6665,52.6759,52.4513,52.4981,71230.0
2022-04-27 11:55:00,56.1,56.23,56.07,56.2,88330.0,52.5074,52.6291,52.4793,52.601,88330.0
2022-04-27 12:00:00,56.2,56.23,56.05,56.15,46830.0,52.601,52.6291,52.4606,52.5542,46830.0
2022-04-27 12:05:00,56.16,56.33,56.16,56.31,31000.0,52.5636,52.7227,52.5636,52.704,31000.0
2022-04-27 12:10:00,56.3,56.37,56.22,56.33,43140.0,52.6946,52.7601,52.6197,52.7227,43140.0
2022-04-27 12:15:00,56.29,56.34,56.22,56.22,25000.0,52.6853,52.7321,52.6197,52.6197,25000.0
2022-04-27 12:20:00,56.25,56.56,56.2,56.53,73200.0,52.6478,52.938,52.601,52.9099,73200.0
2022-04-27 12:25:00,56.53,56.57,56.47,56.52,106230.0,52.9099,52.9473,52.8537,52.9005,106230.0
2022-04-27 12:30:00,56.58,56.62,56.51,56.55,86520.0,52.9567,52.9941,52.8912,52.9286,86520.0
2022-04-27 12:35:00,56.54,56.55,56.42,56.5,52600.0,52.9192,52.9286,52.8069,52.8818,52600.0
2022-04-27 12:40:00,56.49,56.73,56.49,56.61,34140.0,52.8724,53.0971,52.8724,52.9848,34140.0
2022-04-27 12:45:00,56.62,56.62,56.51,56.51,26450.0,52.9941,52.9941,52.8912,52.8912,26450.0
2022-04-27 12:50:00,56.53,56.55,56.5,56.53,52760.0,52.9099,52.9286,52.8818,52.9099,52760.0
2022-04-27 12:55:00,56.54,56.59,56.49,56.58,35560.0,52.9192,52.966,52.8724,52.9567,35560.0
2022-04-27 13:00:00,56.57,56.63,56.25,56.59,125460.0,52.9473,53.0035,52.6478,52.966,125460.0
2022-04-27 13:05:00,56.66,56.69,56.49,56.49,96800.0,53.0316,53.0596,52.8724,52.8724,96800.0
2022-04-27 13:10:00,56.48,56.55,56.41,56.51,52950.0,52.8631,52.9286,52.7976,52.8912,52950.0
2022-04-27 13:15:00,56.51,56.51,56.36,56.4,101630.0,52.8912,52.8912,52.7508,52.7882,101630.0
2022-04-27 13:20:00,56.42,56.52,56.4,56.42,40170.0,52.8069,52.9005,52.7882,52.8069,40170.0
2022-04-27 13:25:00,56.46,56.61,56.27,56.59,39400.0,52.8444,52.9848,52.6665,52.966,39400.0
2022-04-27 13:30:00,56.62,56.63,56.47,56.47,47600.0,52.9941,53.0035,52.8537,52.8537,47600.0
2022-04-27 13:35:00,56.61,56.63,56.38,56.41,71520.0,52.9848,53.0035,52.7695,52.7976,71520.0
2022-04-27 13:40:00,56.38,56.45,56.35,56.41,53460.0,52.7695,52.835,52.7414,52.7976,53460.0
2022-04-27 13:45:00,56.45,56.57,56.4,56.54,72590.0,52.835,52.9473,52.7882,52.9192,72590.0
2022-04-27 13:50:00,56.53,56.63,56.52,56.63,22000.0,52.9099,53.0035,52.9005,53.0035,22000.0
2022-04-27 13:55:00,56.61,56.65,56.56,56.64,100900.0,52.9848,53.0222,52.938,53.0128,100900.0
2022-04-27 14:00:00,56.61,56.67,56.57,56.57,42040.0,52.9848,53.0409,52.9473,52.9473,42040.0
2022-04-27 14:05:00,56.56,56.67,56.52,56.67,34090.0,52.938,53.0409,52.9005,53.0409,34090.0
2022-04-27 14:10:00,56.69,56.77,56.62,56.74,38450.0,53.0596,53.1345,52.9941,53.1064,38450.0
2022-04-27 14:15:00,56.75,56.75,56.51,56.57,35250.0,53.1158,53.1158,52.8912,52.9473,35250.0
2022-04-27 14:20:00,56.57,56.68,56.57,56.59,65590.0,52.9473,53.0503,52.9473,52.966,65590.0
2022-04-27 14:25:00,56.59,56.62,56.51,56.51,50760.0,52.966,52.9941,52.8912,52.8912,50760.0
2022-04-27 14:30:00,56.5,56.62,56.49,56.6,42220.0,52.8818,52.9941,52.8724,52.9754,42220.0
2022-04-27 14:35:00,56.61,56.62,56.38,56.55,53600.0,52.9848,52.9941,52.7695,52.9286,53600.0
2022-04-27 14:40:00,56.58,56.7,56.57,56.65,50780.0,52.9567,53.069,52.9473,53.0222,50780.0
2022-04-27 14:45:00,56.74,56.74,56.54,56.55,52940.0,53.1064,53.1064,52.9192,52.9286,52940.0
2022-04-27 14:50:00,56.58,56.58,56.38,56.43,77890.0,52.9567,52.9567,52.7695,52.8163,77890.0
2022-04-27 14:55:00,56.42,56.42,56.22,56.25,74330.0,52.8069,52.8069,52.6197,52.6478,74330.0
2022-04-27 15:00:00,56.24,56.3,56.08,56.12,75010.0,52.6385,52.6946,52.4887,52.5261,75010.0
2022-04-27 15:05:00,56.12,56.2,56.08,56.13,71020.0,52.5261,52.601,52.4887,52.5355,71020.0
2022-04-27 15:10:00,56.11,56.19,56.02,56.15,98860.0,52.5168,52.5917,52.4325,52.5542,98860.0
2022-04-27 15:15:00,56.14,56.21,56.02,56.11,142060.0,52.5449,52.6104,52.4325,52.5168,142060.0
2022-04-27 15:20:00,56.13,56.13,56.01,56.04,88830.0,52.5355,52.5355,52.4232,52.4513,88830.0
2022-04-27 15:25:00,56.05,56.19,56.05,56.18,101050.0,52.4606,52.5917,52.4606,52.5823,101050.0
2022-04-27 15:30:00,56.17,56.2,56.06,56.07,97820.0,52.5729,52.601,52.47,52.4793,97820.0
2022-04-27 15:35:00,56.05,56.1,55.92,55.99,84350.0,52.4606,52.5074,52.339,52.4045,84350.0
2022-04-27 15:40:00,56.0,56.15,55.96,56.15,143930.0,52.4138,52.5542,52.3764,52.5542,143930.0
2022-04-27 15:45:00,56.16,56.22,55.96,55.96,130500.0,52.5636,52.6197,52.3764,52.3764,130500.0
2022-04-27 15:50:00,55.91,56.01,55.84,55.94,225960.0,52.3296,52.4232,52.2641,52.3577,225960.0
2022-04-27 15:55:00,55.96,56.04,55.84,55.96,725140.0,52.3764,52.4513,52.2641,52.3764,725140.0
2022-04-28 09:30:00,56.59,56.95,56.5,56.54,382720.0,52.966,53.303,52.8818,52.9192,382720.0
2022-04-28 09:35:00,56.57,56.7,56.3,56.3,156630.0,52.9473,53.069,52.6946,52.6946,156630.0
2022-04-28 09:40:00,56.3,56.59,56.06,56.06,73410.0,52.6946,52.966,52.47,52.47,73410.0
2022-04-28 09:45:00,56.1,56.46,56.1,56.36,99310.0,52.5074,52.8444,52.5074,52.7508,99310.0
2022-04-28 09:50:00,56.27,56.35,56.19,56.31,42120.0,52.6665,52.7414,52.5917,52.704,42120.0
2022-04-28 09:55:00,56.31,56.48,56.24,56.48,68620.0,52.704,52.8631,52.6385,52.8631,68620.0
2022-04-28 10:00:00,56.43,56.43,56.19,56.27,54280.0,52.8163,52.8163,52.5917,52.6665,54280.0
2022-04-28 10:05:00,56.24,56.37,56.2,56.28,48880.0,52.6385,52.7601,52.601,52.6759,48880.0
2022-04-28 10:10:00,56.25,56.38,56.15,56.28,67920.0,52.6478,52.7695,52.5542,52.6759,67920.0
2022-04-28 10:15:00,56.17,56.52,56.15,56.46,84730.0,52.5729,52.9005,52.5542,52.8444,84730.0
2022-04-28 10:20:00,56.48,56.5,56.38,56.39,72100.0,52.8631,52.8818,52.7695,52.7789,72100.0
2022-04-28 10:25:00,56.36,56.38,56.08,56.09,56610.0,52.7508,52.7695,52.4887,52.4981,56610.0
2022-04-28 10:30:00,56.09,56.1,55.86,55.86,105330.0,52.4981,52.5074,52.2828,52.2828,105330.0
2022-04-28 10:35:00,55.87,55.98,55.87,55.94,74580.0,52.2922,52.3951,52.2922,52.3577,74580.0
2022-04-28 10:40:00,55.91,55.93,55.8,55.9,114620.0,52.3296,52.3483,52.2266,52.3202,114620.0
2022-04-28 10:45:00,55.9,55.97,55.83,55.85,84630.0,52.3202,52.3857,52.2547,52.2734,84630.0
2022-04-28 10:50:00,55.84,56.05,55.81,56.01,45260.0,52.2641,52.4606,52.236,52.4232,45260.0
2022-04-28 10:55:00,56.06,56.32,56.06,56.27,114260.0,52.47,52.7133,52.47,52.6665,114260.0
2022-04-28 11:00:00,56.29,56.5,56.29,56.46,100550.0,52.6853,52.8818,52.6853,52.8444,100550.0
2022-04-28 11:05:00,56.45,56.77,56.38,56.72,100150.0,52.835,53.1345,52.7695,53.0877,100150.0
2022-04-28 11:10:00,56.72,56.77,56.67,56.76,76160.0,53.0877,53.1345,53.0409,53.1252,76160.0
2022-04-28 11:15:00,56.76,56.85,56.73,56.82,62070.0,53.1252,53.2094,53.0971,53.1813,62070.0
2022-04-28 11:20:00,56.85,56.85,56.73,56.75,68990.0,53.2094,53.2094,53.0971,53.1158,68990.0
2022-04-28 11:25:00,56.78,56.79,56.62,56.62,62800.0,53.1439,53.1532,52.9941,52.9941,62800.0
2022-04-28 11:30:00,56.65,56.71,56.49,56.56,61700.0,53.0222,53.0784,52.8724,52.938,61700.0
2022-04-28 11:35:00,56.59,56.59,56.4,56.4,63670.0,52.966,52.966,52.7882,52.7882,63670.0
2022-04-28 11:40:00,56.43,56.48,56.32,56.33,88210.0,52.8163,52.8631,52.7133,52.7227,88210.0
2022-04-28 11:45:00,56.33,56.35,56.28,56.31,80440.0,52.7227,52.7414,52.6759,52.704,80440.0
2022-04-28 11:50:00,56.29,56.43,56.25,56.35,60290.0,52.6853,52.8163,52.6478,52.7414,60290.0
2022-04-28 11:55:00,56.3,56.38,56.26,56.38,38390.0,52.6946,52.7695,52.6572,52.7695,38390.0
2022-04-28 12:00:00,56.39,56.45,56.24,56.33,100400.0,52.7789,52.835,52.6385,52.7227,100400.0
2022-04-28 12:05:00,56.3,56.3,56.07,56.16,103600.0,52.6946,52.6946,52.4793,52.5636,103600.0
2022-04-28 12:10:00,56.18,56.4,56.18,56.4,56210.0,52.5823,52.7882,52.5823,52.7882,56210.0
2022-04-28 12:15:00,56.5,56.6,56.5,56.58,47130.0,52.8818,52.9754,52.8818,52.9567,47130.0
2022-04-28 12:20:00,56.58,56.64,56.56,56.63,25110.0,52.9567,53.0128,52.938,53.0035,25110.0
2022-04-28 12:25:00,56.63,56.71,56.63,56.68,45200.0,53.0035,53.0784,53.0035,53.0503,45200.0
2022-04-28 12:30:00,56.68,56.77,56.67,56.77,49650.0,53.0503,53.1345,53.0409,53.1345,49650.0
2022-04-28 12:35:00,56.79,57.08,56.79,56.97,110410.0,53.1532,53.4247,53.1532,53.3217,110410.0
2022-04-28 12:40:00,57.0,57.02,56.99,57.0,36270.0,53.3498,53.3685,53.3404,53.3498,36270.0
2022-04-28 12:45:00,57.0,57.14,56.97,57.04,105000.0,53.3498,53.4808,53.3217,53.3872,105000.0
2022-04-28 12:50:00,57.02,57.2,56.99,57.17,72890.0,53.3685,53.537,53.3404,53.5089,72890.0
2022-04-28 12:55:00,57.16,57.24,57.14,57.21,91540.0,53.4995,53.5744,53.4808,53.5463,91540.0
2022-04-28 13:00:00,57.22,57.3,57.17,57.26,46220.0,53.5557,53.6306,53.5089,53.5931,46220.0
2022-04-28 13:05:00,57.25,57.32,57.19,57.21,30090.0,53.5838,53.6493,53.5276,53.5463,30090.0
2022-04-28 13:10:00,57.23,57.42,57.18,57.39,80350.0,53.5651,53.7429,53.5183,53.7148,80350.0
2022-04-28 13:15:00,57.43,57.45,57.32,57.41,52260.0,53.7523,53.771,53.6493,53.7335,52260.0
2022-04-28 13:20:00,57.38,57.4,57.33,57.33,49900.0,53.7055,53.7242,53.6587,53.6587,49900.0
2022-04-28 13:25:00,57.32,57.4,57.29,57.36,60080.0,53.6493,53.7242,53.6212,53.6867,60080.0
2022-04-28 13:30:00,57.38,57.47,57.24,57.43,53220.0,53.7055,53.7897,53.5744,53.7523,53220.0
2022-04-28 13:35:00,57.39,57.6,57.39,57.57,71230.0,53.7148,53.9114,53.7148,53.8833,71230.0
2022-04-28 13:40:00,57.57,57.57,57.36,57.4,47240.0,53.8833,53.8833,53.6867,53.7242,47240.0
2022-04-28 13:45:00,57.43,57.6,57.39,57.58,90870.0,53.7523,53.9114,53.7148,53.8926,90870.0
2022-04-28 13:50:00,57.56,57.61,57.49,57.54,133450.0,53.8739,53.9207,53.8084,53.8552,133450.0
2022-04-28 13:55:00,57.57,57.63,57.54,57.63,58300.0,53.8833,53.9394,53.8552,53.9394,58300.0
2022-04-28 14:00:00,57.61,57.66,57.57,57.66,94140.0,53.9207,53.9675,53.8833,53.9675,94140.0
2022-04-28 14:05:00,57.63,57.66,57.52,57.57,66030.0,53.9394,53.9675,53.8365,53.8833,66030.0
2022-04-28 14:10:00,57.6,57.64,57.58,57.64,53680.0,53.9114,53.9488,53.8926,53.9488,53680.0
2022-04-28 14:15:00,57.64,57.74,57.6,57.73,60910.0,53.9488,54.0424,53.9114,54.033,60910.0
2022-04-28 14:20:00,57.74,57.76,57.65,57.75,70910.0,54.0424,54.0611,53.9582,54.0518,70910.0
2022-04-28 14:25:00,57.76,57.8,57.73,57.8,47520.0,54.0611,54.0986,54.033,54.0986,47520.0
2022-04-28 14:30:00,57.8,57.88,57.75,57.87,71590.0,54.0986,54.1734,54.0518,54.1641,71590.0
2022-04-28 14:35:00,57.88,57.91,57.84,57.89,91440.0,54.1734,54.2015,54.136,54.1828,91440.0
2022-04-28 14:40:00,57.89,58.02,57.88,58.02,96880.0,54.1828,54.3045,54.1734,54.3045,96880.0
2022-04-28 14:45:00,58.02,58.11,57.98,58.11,81850.0,54.3045,54.3887,54.267,54.3887,81850.0
2022-04-28 14:50:00,58.16,58.2,57.98,58.0,106690.0,54.4355,54.4729,54.267,54.2858,106690.0
2022-04-28 14:55:00,57.97,58.01,57.91,58.01,70780.0,54.2577,54.2951,54.2015,54.2951,70780.0
2022-04-28 15:00:00,57.97,58.11,57.94,58.06,68980.0,54.2577,54.3887,54.2296,54.3419,68980.0
2022-04-28 15:05:00,58.12,58.32,58.1,58.32,235670.0,54.3981,54.5853,54.3793,54.5853,235670.0
2022-04-28 15:10:00,58.32,58.32,58.18,58.21,129230.0,54.5853,54.5853,54.4542,54.4823,129230.0
2022-04-28 15:15:00,58.19,58.4,58.15,58.4,135960.0,54.4636,54.6601,54.4261,54.6601,135960.0
2022-04-28 15:20:00,58.4,58.5,58.36,58.5,154500.0,54.6601,54.7537,54.6227,54.7537,154500.0
2022-04-28 15:25:00,58.49,58.5,58.25,58.25,122500.0,54.7444,54.7537,54.5197,54.5197,122500.0
2022-04-28 15:30:00,58.27,58.3,58.14,58.21,178210.0,54.5385,54.5665,54.4168,54.4823,178210.0
2022-04-28 15:35:00,58.21,58.29,58.13,58.2,167220.0,54.4823,54.5572,54.4074,54.4729,167220.0
2022-04-28 15:40:00,58.22,58.29,58.05,58.05,217350.0,54.4917,54.5572,54.3325,54.3325,217350.0
2022-04-28 15:45:00,58.07,58.15,57.96,58.06,222930.0,54.3513,54.4261,54.2483,54.3419,222930.0
2022-04-28 15:50:00,58.05,58.05,57.76,57.83,608400.0,54.3325,54.3325,54.0611,54.1266,608400.0
2022-04-28 15:55:00,57.85,58.0,57.73,57.95,1235940.0,54.1454,54.2858,54.033,54.239,1235940.0
2022-04-29 09:30:00,57.26,57.32,56.92,57.27,278590.0,53.5931,53.6493,53.2749,53.6025,278590.0
2022-04-29 09:35:00,57.34,57.5,57.15,57.43,124520.0,53.668,53.8178,53.4902,53.7523,124520.0
2022-04-29 09:40:00,57.4,57.54,57.02,57.08,78840.0,53.7242,53.8552,53.3685,53.4247,78840.0
2022-04-29 09:45:00,57.03,57.33,57.03,57.33,75310.0,53.3779,53.6587,53.3779,53.6587,75310.0
2022-04-29 09:50:00,57.36,57.45,57.17,57.27,41000.0,53.6867,53.771,53.5089,53.6025,41000.0
2022-04-29 09:55:00,57.29,57.82,57.29,57.75,71750.0,53.6212,54.1173,53.6212,54.0518,71750.0
2022-04-29 10:00:00,57.76,57.83,57.67,57.67,93390.0,54.0611,54.1266,53.9769,53.9769,93390.0
2022-04-29 10:05:00,57.66,57.71,57.41,57.62,108150.0,53.9675,54.0143,53.7335,53.9301,108150.0
2022-04-29 10:10:00,57.6,57.62,57.4,57.4,72690.0,53.9114,53.9301,53.7242,53.7242,72690.0
2022-04-29 10:15:00,57.38,57.48,57.03,57.07,95620.0,53.7055,53.7991,53.3779,53.4153,95620.0
2022-04-29 10:20:00,57.04,57.16,56.93,56.93,75100.0,53.3872,53.4995,53.2843,53.2843,75100.0
2022-04-29 10:25:00,56.93,56.99,56.7,56.79,81910.0,53.2843,53.3404,53.069,53.1532,81910.0
2022-04-29 10:30:00,56.76,56.92,56.74,56.79,111730.0,53.1252,53.2749,53.1064,53.1532,111730.0
2022-04-29 10:35:00,56.79,56.89,56.73,56.86,66500.0,53.1532,53.2468,53.0971,53.2188,66500.0
2022-04-29 10:40:00,56.85,56.98,56.85,56.94,75280.0,53.2094,53.3311,53.2094,53.2936,75280.0
2022-04-29 10:45:00,56.92,56.93,56.77,56.85,71140.0,53.2749,53.2843,53.1345,53.2094,71140.0
2022-04-29 10:50:00,56.85,56.93,56.78,56.93,67560.0,53.2094,53.2843,53.1439,53.2843,67560.0
2022-04-29 10:55:00,56.93,57.03,56.9,57.0,83100.0,53.2843,53.3779,53.2562,53.3498,83100.0
2022-04-29 11:00:00,56.97,57.01,56.85,56.96,95080.0,53.3217,53.3591,53.2094,53.3124,95080.0
2022-04-29 11:05:00,56.98,57.12,56.87,56.91,51950.0,53.3311,53.4621,53.2281,53.2656,51950.0
2022-04-29 11:10:00,56.91,56.92,56.73,56.84,57210.0,53.2656,53.2749,53.0971,53.2,57210.0
2022-04-29 11:15:00,56.82,56.84,56.75,56.8,58050.0,53.1813,53.2,53.1158,53.1626,58050.0
2022-04-29 11:20:00,56.82,56.9,56.74,56.88,69650.0,53.1813,53.2562,53.1064,53.2375,69650.0
2022-04-29 11:25:00,56.88,56.92,56.82,56.92,53320.0,53.2375,53.2749,53.1813,53.2749,53320.0
2022-04-29 11:30:00,56.93,57.14,56.92,57.04,56720.0,53.2843,53.4808,53.2749,53.3872,56720.0
2022-04-29 11:35:00,57.07,57.07,56.9,56.91,26010.0,53.4153,53.4153,53.2562,53.2656,26010.0
2022-04-29 11:40:00,56.9,57.0,56.9,57.0,26000.0,53.2562,53.3498,53.2562,53.3498,26000.0
2022-04-29 11:45:00,57.01,57.1,56.88,56.93,72540.0,53.3591,53.4434,53.2375,53.2843,72540.0
2022-04-29 11:50:00,56.94,57.01,56.84,56.95,74880.0,53.2936,53.3591,53.2,53.303,74880.0
2022-04-29 11:55:00,56.97,56.97,56.77,56.83,54490.0,53.3217,53.3217,53.1345,53.1907,54490.0
2022-04-29 12:00:00,56.81,56.81,56.57,56.57,90490.0,53.172,53.172,52.9473,52.9473,90490.0
2022-04-29 12:05:00,56.6,56.61,56.48,56.49,59510.0,52.9754,52.9848,52.8631,52.8724,59510.0
2022-04-29 12:10:00,56.49,56.58,56.49,56.53,37510.0,52.8724,52.9567,52.8724,52.9099,37510.0
2022-04-29 12:15:00,56.51,56.57,56.48,56.51,60010.0,52.8912,52.9473,52.8631,52.8912,60010.0
2022-04-29 12:20:00,56.52,56.59,56.49,56.58,25600.0,52.9005,52.966,52.8724,52.9567,25600.0
2022-04-29 12:25:00,56.59,56.65,56.48,56.53,32870.0,52.966,53.0222,52.8631,52.9099,32870.0
2022-04-29 12:30:00,56.51,56.53,56.47,56.5,60870.0,52.8912,52.9099,52.8537,52.8818,60870.0
2022-04-29 12:35:00,56.49,56.49,56.42,56.43,61130.0,52.8724,52.8724,52.8069,52.8163,61130.0
2022-04-29 12:40:00,56.42,56.45,56.29,56.37,74320.0,52.8069,52.835,52.6853,52.7601,74320.0
2022-04-29 12:45:00,56.38,56.4,56.32,56.4,32080.0,52.7695,52.7882,52.7133,52.7882,32080.0
2022-04-29 12:50:00,56.35,56.36,56.2,56.21,119680.0,52.7414,52.7508,52.601,52.6104,119680.0
2022-04-29 12:55:00,56.22,56.29,56.22,56.23,49410.0,52.6197,52.6853,52.6197,52.6291,49410.0
2022-04-29 13:00:00,56.27,56.4,56.25,56.4,27830.0,52.6665,52.7882,52.6478,52.7882,27830.0
2022-04-29 13:05:00,56.37,56.37,56.26,56.27,53470.0,52.7601,52.7601,52.6572,52.6665,53470.0
2022-04-29 13:10:00,56.27,56.32,56.26,56.31,64700.0,52.6665,52.7133,52.6572,52.704,64700.0
2022-04-29 13:15:00,56.31,56.39,56.29,56.35,44800.0,52.704,52.7789,52.6853,52.7414,44800.0
2022-04-29 13:20:00,56.32,56.41,56.3,56.39,63960.0,52.7133,52.7976,52.6946,52.7789,63960.0
2022-04-29 13:25:00,56.44,56.48,56.3,56.33,356030.0,52.8257,52.8631,52.6946,52.7227,356030.0
2022-04-29 13:30:00,56.35,56.42,56.28,56.41,63840.0,52.7414,52.8069,52.6759,52.7976,63840.0
2022-04-29 13:35:00,56.41,56.52,56.4,56.42,48090.0,52.7976,52.9005,52.7882,52.8069,48090.0
2022-04-29 13:40:00,56.39,56.39,56.24,56.28,33080.0,52.7789,52.7789,52.6385,52.6759,33080.0
2022-04-29 13:45:00,56.28,56.28,56.19,56.24,44660.0,52.6759,52.6759,52.5917,52.6385,44660.0
2022-04-29 13:50:00,56.23,56.26,56.2,56.24,55900.0,52.6291,52.6572,52.601,52.6385,55900.0
2022-04-29 13:55:00,56.22,56.27,56.21,56.24,77130.0,52.6197,52.6665,52.6104,52.6385,77130.0
2022-04-29 14:00:00,56.24,56.25,56.11,56.13,66630.0,52.6385,52.6478,52.5168,52.5355,66630.0
2022-04-29 14:05:00,56.14,56.15,56.09,56.1,48760.0,52.5449,52.5542,52.4981,52.5074,48760.0
2022-04-29 14:10:00,56.09,56.18,56.07,56.16,50460.0,52.4981,52.5823,52.4793,52.5636,50460.0
2022-04-29 14:15:00,56.18,56.31,56.12,56.14,86010.0,52.5823,52.704,52.5261,52.5449,86010.0
2022-04-29 14:20:00,56.12,56.14,56.04,56.04,53240.0,52.5261,52.5449,52.4513,52.4513,53240.0
2022-04-29 14:25:00,56.05,56.08,56.02,56.07,73710.0,52.4606,52.4887,52.4325,52.4793,73710.0
2022-04-29 14:30:00,56.06,56.11,56.03,56.06,59270.0,52.47,52.5168,52.4419,52.47,59270.0
2022-04-29 14:35:00,56.05,56.09,55.98,55.98,74240.0,52.4606,52.4981,52.3951,52.3951,74240.0
2022-04-29 14:40:00,56.0,56.02,55.97,56.02,103390.0,52.4138,52.4325,52.3857,52.4325,103390.0
2022-04-29 14:45:00,56.01,56.01,55.9,55.9,48290.0,52.4232,52.4232,52.3202,52.3202,48290.0
2022-04-29 14:50:00,55.91,55.92,55.85,55.88,55840.0,52.3296,52.339,52.2734,52.3015,55840.0
2022-04-29 14:55:00,55.87,56.01,55.85,55.96,73550.0,52.2922,52.4232,52.2734,52.3764,73550.0
2022-04-29 15:00:00,55.95,56.02,55.88,55.89,64820.0,52.367,52.4325,52.3015,52.3109,64820.0
2022-04-29 15:05:00,55.89,55.89,55.76,55.77,98190.0,52.3109,52.3109,52.1892,52.1986,98190.0
2022-04-29 15:10:00,55.77,55.85,55.71,55.73,137190.0,52.1986,52.2734,52.1424,52.1611,137190.0
2022-04-29 15:15:00,55.74,55.92,55.73,55.86,136750.0,52.1705,52.339,52.1611,52.2828,136750.0
2022-04-29 15:20:00,55.86,55.96,55.78,55.89,143030.0,52.2828,52.3764,52.2079,52.3109,143030.0
2022-04-29 15:25:00,55.89,55.92,55.74,55.75,106380.0,52.3109,52.339,52.1705,52.1798,106380.0
2022-04-29 15:30:00,55.77,55.9,55.72,55.82,143850.0,52.1986,52.3202,52.1518,52.2454,143850.0
2022-04-29 15:35:00,55.8,55.9,55.71,55.79,168250.0,52.2266,52.3202,52.1424,52.2173,168250.0
2022-04-29 15:40:00,55.8,55.9,55.78,55.83,211730.0,52.2266,52.3202,52.2079,52.2547,211730.0
2022-04-29 15:45:00,55.81,55.86,55.66,55.69,396720.0,52.236,52.2828,52.0956,52.1237,396720.0
2022-04-29 15:50:00,55.69,55.8,55.35,55.48,956800.0,52.1237,52.2266,51.8055,51.9271,956800.0
2022-04-29 15:55:00,55.46,55.54,55.34,55.44,1594710.0,51.9084,51.9833,51.7961,51.8897,1594710.0
2022-05-02 09:30:00,55.72,56.32,55.64,56.24,479030.0,52.1518,52.7133,52.0769,52.6385,479030.0
2022-05-02 09:35:00,56.27,56.43,56.12,56.4,212850.0,52.6665,52.8163,52.5261,52.7882,212850.0
2022-05-02 09:40:00,56.34,56.84,56.27,56.71,373660.0,52.7321,53.2,52.6665,53.0784,373660.0
2022-05-02 09:45:00,56.71,56.85,56.37,56.37,347410.0,53.0784,53.2094,52.7601,52.7601,347410.0
2022-05-02 09:50:00,56.37,56.54,56.23,56.51,358620.0,52.7601,52.9192,52.6291,52.8912,358620.0
2022-05-02 09:55:00,56.5,56.54,56.29,56.29,362150.0,52.8818,52.9192,52.6853,52.6853,362150.0
2022-05-02 10:00:00,56.3,56.54,56.09,56.47,250750.0,52.6946,52.9192,52.4981,52.8537,250750.0
2022-05-02 10:05:00,56.42,56.42,56.05,56.13,109640.0,52.8069,52.8069,52.4606,52.5355,109640.0
2022-05-02 10:10:00,56.12,56.28,55.95,56.03,134000.0,52.5261,52.6759,52.367,52.4419,134000.0
2022-05-02 10:15:00,56.02,56.33,56.02,56.27,308670.0,52.4325,52.7227,52.4325,52.6665,308670.0
2022-05-02 10:20:00,56.28,56.81,56.25,56.71,197320.0,52.6759,53.172,52.6478,53.0784,197320.0
2022-05-02 10:25:00,56.71,57.04,56.67,57.01,206310.0,53.0784,53.3872,53.0409,53.3591,206310.0
2022-05-02 10:30:00,57.03,57.18,57.02,57.05,105030.0,53.3779,53.5183,53.3685,53.3966,105030.0
2022-05-02 10:35:00,57.08,57.1,56.93,57.04,113240.0,53.4247,53.4434,53.2843,53.3872,113240.0
2022-05-02 10:40:00,57.02,57.2,56.93,57.0,164130.0,53.3685,53.537,53.2843,53.3498,164130.0
2022-05-02 10:45:00,56.95,56.95,56.78,56.84,57740.0,53.303,53.303,53.1439,53.2,57740.0
2022-05-02 10:50:00,56.81,56.89,56.75,56.75,70380.0,53.172,53.2468,53.1158,53.1158,70380.0
2022-05-02 10:55:00,56.67,56.85,56.64,56.71,75070.0,53.0409,53.2094,53.0128,53.0784,75070.0
2022-05-02 11:00:00,56.7,56.8,56.61,56.62,76610.0,53.069,53.1626,52.9848,52.9941,76610.0
2022-05-02 11:05:00,56.64,56.84,56.61,56.72,119200.0,53.0128,53.2,52.9848,53.0877,119200.0
2022-05-02 11:10:00,56.72,56.97,56.68,56.95,117960.0,53.0877,53.3217,53.0503,53.303,117960.0
2022-05-02 11:15:00,56.98,56.98,56.52,56.58,108260.0,53.3311,53.3311,52.9005,52.9567,108260.0
2022-05-02 11:20:00,56.57,56.68,56.55,56.68,75280.0,52.9473,53.0503,52.9286,53.0503,75280.0
2022-05-02 11:25:00,56.64,56.77,56.46,56.69,111820.0,53.0128,53.1345,52.8444,53.0596,111820.0
2022-05-02 11:30:00,56.75,56.85,56.6,56.82,111360.0,53.1158,53.2094,52.9754,53.1813,111360.0
2022-05-02 11:35:00,56.81,56.94,56.63,56.68,104760.0,53.172,53.2936,53.0035,53.0503,104760.0
2022-05-02 11:40:00,56.65,56.7,56.49,56.61,72070.0,53.0222,53.069,52.8724,52.9848,72070.0
2022-05-02 11:45:00,56.6,56.71,56.57,56.66,50530.0,52.9754,53.0784,52.9473,53.0316,50530.0
2022-05-02 11:50:00,56.62,56.82,56.62,56.82,92460.0,52.9941,53.1813,52.9941,53.1813,92460.0
2022-05-02 11:55:00,56.77,56.97,56.77,56.93,70390.0,53.1345,53.3217,53.1345,53.2843,70390.0
2022-05-02 12:00:00,56.95,57.02,56.62,56.62,77010.0,53.303,53.3685,52.9941,52.9941,77010.0
2022-05-02 12:05:00,56.63,56.74,56.58,56.69,67600.0,53.0035,53.1064,52.9567,53.0596,67600.0
2022-05-02 12:10:00,56.76,56.85,56.72,56.79,111980.0,53.1252,53.2094,53.0877,53.1532,111980.0
2022-05-02 12:15:00,56.77,56.99,56.72,56.99,65360.0,53.1345,53.3404,53.0877,53.3404,65360.0
2022-05-02 12:20:00,56.98,57.12,56.93,56.93,93350.0,53.3311,53.4621,53.2843,53.2843,93350.0
2022-05-02 12:25:00,56.94,56.95,56.76,56.9,51450.0,53.2936,53.303,53.1252,53.2562,51450.0
2022-05-02 12:30:00,56.89,57.01,56.83,57.01,44260.0,53.2468,53.3591,53.1907,53.3591,44260.0
2022-05-02 12:35:00,57.02,57.05,56.8,56.82,95030.0,53.3685,53.3966,53.1626,53.1813,95030.0
2022-05-02 12:40:00,56.83,56.85,56.71,56.76,93410.0,53.1907,53.2094,53.0784,53.1252,93410.0
2022-05-02 12:45:00,56.79,56.83,56.69,56.77,108420.0,53.1532,53.1907,53.0596,53.1345,108420.0
2022-05-02 12:50:00,56.75,56.8,56.65,56.68,63620.0,53.1158,53.1626,53.0222,53.0503,63620.0
2022-05-02 12:55:00,56.65,56.76,56.54,56.58,119980.0,53.0222,53.1252,52.9192,52.9567,119980.0
2022-05-02 13:00:00,56.59,56.6,56.4,56.42,114230.0,52.966,52.9754,52.7882,52.8069,114230.0
2022-05-02 13:05:00,56.43,56.62,56.41,56.58,137100.0,52.8163,52.9941,52.7976,52.9567,137100.0
2022-05-02 13:10:00,56.56,56.69,56.55,56.57,32260.0,52.938,53.0596,52.9286,52.9473,32260.0
2022-05-02 13:15:00,56.65,56.65,56.56,56.56,47060.0,53.0222,53.0222,52.938,52.938,47060.0
2022-05-02 13:20:00,56.57,56.57,56.49,56.51,79700.0,52.9473,52.9473,52.8724,52.8912,79700.0
2022-05-02 13:25:00,56.48,56.6,56.47,56.54,93710.0,52.8631,52.9754,52.8537,52.9192,93710.0
2022-05-02 13:30:00,56.52,56.65,56.49,56.52,64880.0,52.9005,53.0222,52.8724,52.9005,64880.0
2022-05-02 13:35:00,56.52,56.53,56.4,56.44,76260.0,52.9005,52.9099,52.7882,52.8257,76260.0
2022-05-02 13:40:00,56.44,56.48,56.3,56.31,91890.0,52.8257,52.8631,52.6946,52.704,91890.0
2022-05-02 13:45:00,56.32,56.36,56.16,56.18,137670.0,52.7133,52.7508,52.5636,52.5823,137670.0
2022-05-02 13:50:00,56.17,56.23,56.13,56.23,92430.0,52.5729,52.6291,52.5355,52.6291,92430.0
2022-05-02 13:55:00,56.24,56.29,56.22,56.28,104640.0,52.6385,52.6853,52.6197,52.6759,104640.0
2022-05-02 14:00:00,56.27,56.44,56.21,56.44,145450.0,52.6665,52.8257,52.6104,52.8257,145450.0
2022-05-02 14:05:00,56.45,56.53,56.33,56.33,44910.0,52.835,52.9099,52.7227,52.7227,44910.0
2022-05-02 14:10:00,56.35,56.35,56.04,56.04,53570.0,52.7414,52.7414,52.4513,52.4513,53570.0
2022-05-02 14:15:00,56.03,56.08,55.97,56.02,95880.0,52.4419,52.4887,52.3857,52.4325,95880.0
2022-05-02 14:20:00,56.03,56.14,56.0,56.11,55770.0,52.4419,52.5449,52.4138,52.5168,55770.0
2022-05-02 14:25:00,56.11,56.12,56.06,56.08,65720.0,52.5168,52.5261,52.47,52.4887,65720.0
2022-05-02 14:30:00,56.07,56.21,56.04,56.16,69780.0,52.4793,52.6104,52.4513,52.5636,69780.0
2022-05-02 14:35:00,56.14,56.2,56.06,56.12,70740.0,52.5449,52.601,52.47,52.5261,70740.0
2022-05-02 14:40:00,56.12,56.17,55.96,56.03,77180.0,52.5261,52.5729,52.3764,52.4419,77180.0
2022-05-02 14:45:00,56.04,56.34,56.04,56.32,136310.0,52.4513,52.7321,52.4513,52.7133,136310.0
2022-05-02 14:50:00,56.34,56.62,56.3,56.56,134070.0,52.7321,52.9941,52.6946,52.938,134070.0
2022-05-02 14:55:00,56.56,56.59,56.34,56.41,87810.0,52.938,52.966,52.7321,52.7976,87810.0
2022-05-02 15:00:00,56.44,56.61,56.38,56.56,194080.0,52.8257,52.9848,52.7695,52.938,194080.0
2022-05-02 15:05:00,56.59,56.83,56.54,56.76,348410.0,52.966,53.1907,52.9192,53.1252,348410.0
2022-05-02 15:10:00,56.79,57.02,56.79,56.99,120800.0,53.1532,53.3685,53.1532,53.3404,120800.0
2022-05-02 15:15:00,57.01,57.1,56.92,57.03,117310.0,53.3591,53.4434,53.2749,53.3779,117310.0
2022-05-02 15:20:00,57.03,57.21,57.02,57.17,71860.0,53.3779,53.5463,53.3685,53.5089,71860.0
2022-05-02 15:25:00,57.15,57.28,57.08,57.14,117140.0,53.4902,53.6119,53.4247,53.4808,117140.0
2022-05-02 15:30:00,57.17,57.39,57.17,57.38,118580.0,53.5089,53.7148,53.5089,53.7055,118580.0
2022-05-02 15:35:00,57.36,57.47,57.25,57.32,129560.0,53.6867,53.7897,53.5838,53.6493,129560.0
2022-05-02 15:40:00,57.32,57.4,57.2,57.21,142400.0,53.6493,53.7242,53.537,53.5463,142400.0
2022-05-02 15:45:00,57.18,57.47,57.18,57.46,168130.0,53.5183,53.7897,53.5183,53.7803,168130.0
2022-05-02 15:50:00,57.44,57.76,57.38,57.72,505140.0,53.7616,54.0611,53.7055,54.0237,505140.0
2022-05-02 15:55:00,57.72,57.75,57.59,57.66,1061380.0,54.0237,54.0518,53.902,53.9675,1061380.0
2022-05-03 09:30:00,57.6,57.73,57.3,57.58,366110.0,53.9114,54.033,53.6306,53.8926,366110.0
2022-05-03 09:35:00,57.61,57.61,57.18,57.45,81280.0,53.9207,53.9207,53.5183,53.771,81280.0
2022-05-03 09:40:00,57.45,57.77,57.45,57.7,27310.0,53.771,54.0705,53.771,54.005,27310.0
2022-05-03 09:45:00,57.59,57.63,57.3,57.39,71460.0,53.902,53.9394,53.6306,53.7148,71460.0
2022-05-03 09:50:00,57.35,57.56,57.33,57.54,88470.0,53.6774,53.8739,53.6587,53.8552,88470.0
2022-05-03 09:55:00,57.59,57.89,57.44,57.82,192020.0,53.902,54.1828,53.7616,54.1173,192020.0
2022-05-03 10:00:00,57.87,58.13,57.87,58.05,147470.0,54.1641,54.4074,54.1641,54.3325,147470.0
2022-05-03 10:05:00,58.0,58.06,57.89,57.94,125630.0,54.2858,54.3419,54.1828,54.2296,125630.0
2022-05-03 10:10:00,57.96,58.03,57.83,57.89,52080.0,54.2483,54.3138,54.1266,54.1828,52080.0
2022-05-03 10:15:00,57.89,57.89,57.6,57.76,48510.0,54.1828,54.1828,53.9114,54.0611,48510.0
2022-05-03 10:20:00,57.74,57.82,57.68,57.74,48480.0,54.0424,54.1173,53.9862,54.0424,48480.0
2022-05-03 10:25:00,57.76,58.0,57.7,57.95,60370.0,54.0611,54.2858,54.005,54.239,60370.0
2022-05-03 10:30:00,57.97,58.12,57.74,58.04,133020.0,54.2577,54.3981,54.0424,54.3232,133020.0
2022-05-03 10:35:00,58.06,58.07,57.86,57.9,202570.0,54.3419,54.3513,54.1547,54.1922,202570.0
2022-05-03 10:40:00,57.9,57.9,57.6,57.6,64440.0,54.1922,54.1922,53.9114,53.9114,64440.0
2022-05-03 10:45:00,57.59,57.65,57.58,57.58,32530.0,53.902,53.9582,53.8926,53.8926,32530.0
2022-05-03 10:50:00,57.6,57.78,57.55,57.71,76140.0,53.9114,54.0798,53.8646,54.0143,76140.0
2022-05-03 10:55:00,57.73,57.8,57.64,57.8,45910.0,54.033,54.0986,53.9488,54.0986,45910.0
2022-05-03 11:00:00,57.8,58.04,57.72,58.04,80440.0,54.0986,54.3232,54.0237,54.3232,80440.0
2022-05-03 11:05:00,58.02,58.32,58.0,58.3,91170.0,54.3045,54.5853,54.2858,54.5665,91170.0
2022-05-03 11:10:00,58.35,58.36,58.06,58.12,103120.0,54.6133,54.6227,54.3419,54.3981,103120.0
2022-05-03 11:15:00,58.15,58.21,58.02,58.18,108810.0,54.4261,54.4823,54.3045,54.4542,108810.0
2022-05-03 11:20:00,58.21,58.4,58.21,58.38,32550.0,54.4823,54.6601,54.4823,54.6414,32550.0
2022-05-03 11:25:00,58.37,58.37,58.19,58.19,49500.0,54.6321,54.6321,54.4636,54.4636,49500.0
2022-05-03 11:30:00,58.21,58.25,58.16,58.21,70800.0,54.4823,54.5197,54.4355,54.4823,70800.0
2022-05-03 11:35:00,58.18,58.19,58.06,58.06,55490.0,54.4542,54.4636,54.3419,54.3419,55490.0
2022-05-03 11:40:00,58.11,58.16,58.05,58.05,21760.0,54.3887,54.4355,54.3325,54.3325,21760.0
2022-05-03 11:45:00,58.05,58.08,58.0,58.05,14150.0,54.3325,54.3606,54.2858,54.3325,14150.0
2022-05-03 11:50:00,58.13,58.17,58.05,58.16,35260.0,54.4074,54.4449,54.3325,54.4355,35260.0
2022-05-03 11:55:00,58.16,58.24,58.14,58.2,42630.0,54.4355,54.5104,54.4168,54.4729,42630.0
2022-05-03 12:00:00,58.27,58.39,58.2,58.35,87780.0,54.5385,54.6508,54.4729,54.6133,87780.0
2022-05-03 12:05:00,58.33,58.33,57.98,58.02,59140.0,54.5946,54.5946,54.267,54.3045,59140.0
2022-05-03 12:10:00,58.02,58.14,58.0,58.09,61230.0,54.3045,54.4168,54.2858,54.37,61230.0
2022-05-03 12:15:00,58.11,58.13,58.06,58.13,22620.0,54.3887,54.4074,54.3419,54.4074,22620.0
2022-05-03 12:20:00,58.14,58.23,58.1,58.18,72190.0,54.4168,54.501,54.3793,54.4542,72190.0
2022-05-03 12:25:00,58.16,58.3,58.04,58.2,148130.0,54.4355,54.5665,54.3232,54.4729,148130.0
2022-05-03 12:30:00,58.07,58.21,57.99,58.15,184850.0,54.3513,54.4823,54.2764,54.4261,184850.0
2022-05-03 12:35:00,58.17,58.29,58.17,58.24,8000.0,54.4449,54.5572,54.4449,54.5104,8000.0
2022-05-03 12:40:00,58.18,58.33,58.17,58.26,47770.0,54.4542,54.5946,54.4449,54.5291,47770.0
2022-05-03 12:45:00,58.23,58.34,58.19,58.25,29790.0,54.501,54.604,54.4636,54.5197,29790.0
2022-05-03 12:50:00,58.26,58.3,58.24,58.25,17100.0,54.5291,54.5665,54.5104,54.5197,17100.0
2022-05-03 12:55:00,58.25,58.36,58.21,58.36,47110.0,54.5197,54.6227,54.4823,54.6227,47110.0
2022-05-03 13:00:00,58.38,58.54,58.34,58.35,57400.0,54.6414,54.7912,54.604,54.6133,57400.0
2022-05-03 13:05:00,58.34,58.36,58.27,58.34,55200.0,54.604,54.6227,54.5385,54.604,55200.0
2022-05-03 13:10:00,58.37,58.45,58.34,58.43,40130.0,54.6321,54.7069,54.604,54.6882,40130.0
2022-05-03 13:15:00,58.41,58.56,58.41,58.52,53370.0,54.6695,54.8099,54.6695,54.7725,53370.0
2022-05-03 13:20:00,58.55,58.62,58.44,58.49,51800.0,54.8005,54.866,54.6976,54.7444,51800.0
2022-05-03 13:25:00,58.46,58.51,58.41,58.42,51880.0,54.7163,54.7631,54.6695,54.6789,51880.0
2022-05-03 13:30:00,58.47,58.58,58.46,58.52,35970.0,54.7257,54.8286,54.7163,54.7725,35970.0
2022-05-03 13:35:00,58.54,58.64,58.54,58.59,47230.0,54.7912,54.8848,54.7912,54.838,47230.0
2022-05-03 13:40:00,58.59,58.63,58.55,58.63,36550.0,54.838,54.8754,54.8005,54.8754,36550.0
2022-05-03 13:45:00,58.67,58.68,58.53,58.55,42680.0,54.9128,54.9222,54.7818,54.8005,42680.0
2022-05-03 13:50:00,58.54,58.54,58.4,58.41,72520.0,54.7912,54.7912,54.6601,54.6695,72520.0
2022-05-03 13:55:00,58.4,58.45,58.36,58.42,65020.0,54.6601,54.7069,54.6227,54.6789,65020.0
2022-05-03 14:00:00,58.39,58.41,58.24,58.3,122010.0,54.6508,54.6695,54.5104,54.5665,122010.0
2022-05-03 14:05:00,58.27,58.27,58.17,58.24,49390.0,54.5385,54.5385,54.4449,54.5104,49390.0
2022-05-03 14:10:00,58.21,58.23,58.09,58.1,66300.0,54.4823,54.501,54.37,54.3793,66300.0
2022-05-03 14:15:00,58.06,58.08,58.0,58.02,97800.0,54.3419,54.3606,54.2858,54.3045,97800.0
2022-05-03 14:20:00,58.02,58.1,58.0,58.08,60910.0,54.3045,54.3793,54.2858,54.3606,60910.0
2022-05-03 14:25:00,58.05,58.1,58.0,58.02,62700.0,54.3325,54.3793,54.2858,54.3045,62700.0
2022-05-03 14:30:00,58.02,58.1,58.0,58.04,41280.0,54.3045,54.3793,54.2858,54.3232,41280.0
2022-05-03 14:35:00,58.04,58.08,57.91,57.91,73660.0,54.3232,54.3606,54.2015,54.2015,73660.0
2022-05-03 14:40:00,57.92,58.06,57.74,58.05,51230.0,54.2109,54.3419,54.0424,54.3325,51230.0
2022-05-03 14:45:00,58.06,58.09,57.92,58.05,38860.0,54.3419,54.37,54.2109,54.3325,38860.0
2022-05-03 14:50:00,58.07,58.21,58.07,58.13,83320.0,54.3513,54.4823,54.3513,54.4074,83320.0
2022-05-03 14:55:00,58.1,58.23,58.04,58.23,75330.0,54.3793,54.501,54.3232,54.501,75330.0
2022-05-03 15:00:00,58.19,58.24,58.13,58.17,88170.0,54.4636,54.5104,54.4074,54.4449,88170.0
2022-05-03 15:05:00,58.16,58.35,58.16,58.3,62190.0,54.4355,54.6133,54.4355,54.5665,62190.0
2022-05-03 15:10:00,58.29,58.38,58.22,58.3,86400.0,54.5572,54.6414,54.4917,54.5665,86400.0
2022-05-03 15:15:00,58.28,58.3,58.13,58.15,51540.0,54.5478,54.5665,54.4074,54.4261,51540.0
2022-05-03 15:20:00,58.14,58.27,58.04,58.12,85270.0,54.4168,54.5385,54.3232,54.3981,85270.0
2022-05-03 15:25:00,58.1,58.18,58.03,58.08,123410.0,54.3793,54.4542,54.3138,54.3606,123410.0
2022-05-03 15:30:00,58.11,58.18,58.02,58.16,54710.0,54.3887,54.4542,54.3045,54.4355,54710.0
2022-05-03 15:35:00,58.16,58.17,58.0,58.06,130960.0,54.4355,54.4449,54.2858,54.3419,130960.0
2022-05-03 15:40:00,58.05,58.05,57.98,58.05,228690.0,54.3325,54.3325,54.267,54.3325,228690.0
2022-05-03 15:45:00,58.04,58.11,57.98,58.0,126520.0,54.3232,54.3887,54.267,54.2858,126520.0
2022-05-03 15:50:00,57.98,58.15,57.84,58.09,242960.0,54.267,54.4261,54.136,54.37,242960.0
2022-05-03 15:55:00,58.13,58.18,58.05,58.14,580170.0,54.4074,54.4542,54.3325,54.4168,580170.0
2022-05-04 09:30:00,58.21,58.46,58.12,58.14,239350.0,54.4823,54.7163,54.3981,54.4168,239350.0
2022-05-04 09:35:00,58.23,58.45,58.1,58.34,35870.0,54.501,54.7069,54.3793,54.604,35870.0
2022-05-04 09:40:00,58.36,58.41,58.24,58.34,72800.0,54.6227,54.6695,54.5104,54.604,72800.0
2022-05-04 09:45:00,58.4,58.42,58.2,58.36,50250.0,54.6601,54.6789,54.4729,54.6227,50250.0
2022-05-04 09:50:00,58.36,58.6,58.33,58.44,62440.0,54.6227,54.8473,54.5946,54.6976,62440.0
2022-05-04 09:55:00,58.5,58.5,58.37,58.38,49680.0,54.7537,54.7537,54.6321,54.6414,49680.0
2022-05-04 10:00:00,58.37,58.44,58.02,58.02,51890.0,54.6321,54.6976,54.3045,54.3045,51890.0
2022-05-04 10:05:00,58.05,58.15,58.02,58.1,76140.0,54.3325,54.4261,54.3045,54.3793,76140.0
2022-05-04 10:10:00,58.11,58.12,58.01,58.05,113180.0,54.3887,54.3981,54.2951,54.3325,113180.0
2022-05-04 10:15:00,58.01,58.04,57.97,57.98,87290.0,54.2951,54.3232,54.2577,54.267,87290.0
2022-05-04 10:20:00,58.01,58.05,57.94,58.0,116340.0,54.2951,54.3325,54.2296,54.2858,116340.0
2022-05-04 10:25:00,58.0,58.2,57.98,58.15,58530.0,54.2858,54.4729,54.267,54.4261,58530.0
2022-05-04 10:30:00,58.15,58.2,58.02,58.03,31480.0,54.4261,54.4729,54.3045,54.3138,31480.0
2022-05-04 10:35:00,58.09,58.15,58.04,58.08,62530.0,54.37,54.4261,54.3232,54.3606,62530.0
2022-05-04 10:40:00,58.08,58.17,58.06,58.1,68800.0,54.3606,54.4449,54.3419,54.3793,68800.0
2022-05-04 10:45:00,58.11,58.17,58.03,58.04,58630.0,54.3887,54.4449,54.3138,54.3232,58630.0
2022-05-04 10:50:00,58.03,58.08,57.95,58.05,89630.0,54.3138,54.3606,54.239,54.3325,89630.0
2022-05-04 10:55:00,58.05,58.1,57.99,58.07,42350.0,54.3325,54.3793,54.2764,54.3513,42350.0
2022-05-04 11:00:00,58.05,58.08,57.88,57.89,83210.0,54.3325,54.3606,54.1734,54.1828,83210.0
2022-05-04 11:05:00,57.88,57.94,57.86,57.94,39300.0,54.1734,54.2296,54.1547,54.2296,39300.0
2022-05-04 11:10:00,57.94,57.95,57.73,57.76,98830.0,54.2296,54.239,54.033,54.0611,98830.0
2022-05-04 11:15:00,57.76,57.83,57.75,57.8,49490.0,54.0611,54.1266,54.0518,54.0986,49490.0
2022-05-04 11:20:00,57.81,57.85,57.79,57.81,60870.0,54.1079,54.1454,54.0892,54.1079,60870.0
2022-05-04 11:25:00,57.82,57.83,57.69,57.71,33000.0,54.1173,54.1266,53.9956,54.0143,33000.0
2022-05-04 11:30:00,57.74,57.75,57.61,57.63,33000.0,54.0424,54.0518,53.9207,53.9394,33000.0
2022-05-04 11:35:00,57.65,57.68,57.62,57.66,49250.0,53.9582,53.9862,53.9301,53.9675,49250.0
2022-05-04 11:40:00,57.68,57.72,57.65,57.69,53130.0,53.9862,54.0237,53.9582,53.9956,53130.0
2022-05-04 11:45:00,57.69,57.78,57.66,57.76,59480.0,53.9956,54.0798,53.9675,54.0611,59480.0
2022-05-04 11:50:00,57.72,57.85,57.69,57.85,42030.0,54.0237,54.1454,53.9956,54.1454,42030.0
2022-05-04 11:55:00,57.88,57.92,57.81,57.83,37000.0,54.1734,54.2109,54.1079,54.1266,37000.0
2022-05-04 12:00:00,57.8,57.85,57.78,57.81,46410.0,54.0986,54.1454,54.0798,54.1079,46410.0
2022-05-04 12:05:00,57.81,57.92,57.81,57.88,63590.0,54.1079,54.2109,54.1079,54.1734,63590.0
2022-05-04 12:10:00,57.87,57.87,57.81,57.81,32000.0,54.1641,54.1641,54.1079,54.1079,32000.0
2022-05-04 12:15:00,57.9,58.1,57.87,58.1,84890.0,54.1922,54.3793,54.1641,54.3793,84890.0
2022-05-04 12:20:00,58.09,58.29,58.09,58.24,98960.0,54.37,54.5572,54.37,54.5104,98960.0
2022-05-04 12:25:00,58.22,58.29,58.19,58.2,118060.0,54.4917,54.5572,54.4636,54.4729,118060.0
2022-05-04 12:30:00,58.22,58.26,58.14,58.23,84530.0,54.4917,54.5291,54.4168,54.501,84530.0
2022-05-04 12:35:00,58.25,58.38,58.19,58.38,143160.0,54.5197,54.6414,54.4636,54.6414,143160.0
2022-05-04 12:40:00,58.36,58.36,58.21,58.29,19810.0,54.6227,54.6227,54.4823,54.5572,19810.0
2022-05-04 12:45:00,58.33,58.33,58.17,58.18,59400.0,54.5946,54.5946,54.4449,54.4542,59400.0
2022-05-04 12:50:00,58.16,58.2,58.13,58.19,93550.0,54.4355,54.4729,54.4074,54.4636,93550.0
2022-05-04 12:55:00,58.18,58.21,58.05,58.15,221960.0,54.4542,54.4823,54.3325,54.4261,221960.0
2022-05-04 13:00:00,58.17,58.2,58.1,58.14,136730.0,54.4449,54.4729,54.3793,54.4168,136730.0
2022-05-04 13:05:00,58.11,58.11,58.0,58.01,76330.0,54.3887,54.3887,54.2858,54.2951,76330.0
2022-05-04 13:10:00,58.0,58.0,57.89,57.96,79710.0,54.2858,54.2858,54.1828,54.2483,79710.0
2022-05-04 13:15:00,57.98,58.0,57.95,57.98,141040.0,54.267,54.2858,54.239,54.267,141040.0
2022-05-04 13:20:00,57.99,58.0,57.88,57.97,325840.0,54.2764,54.2858,54.1734,54.2577,325840.0
2022-05-04 13:25:00,58.0,58.0,57.93,57.97,46780.0,54.2858,54.2858,54.2202,54.2577,46780.0
2022-05-04 13:30:00,58.0,58.03,57.95,58.0,130760.0,54.2858,54.3138,54.239,54.2858,130760.0
2022-05-04 13:35:00,58.0,58.0,57.88,57.93,68030.0,54.2858,54.2858,54.1734,54.2202,68030.0
2022-05-04 13:40:00,57.92,57.96,57.89,57.89,32460.0,54.2109,54.2483,54.1828,54.1828,32460.0
2022-05-04 13:45:00,57.93,57.94,57.89,57.89,28900.0,54.2202,54.2296,54.1828,54.1828,28900.0
2022-05-04 13:50:00,57.87,57.87,57.8,57.8,29140.0,54.1641,54.1641,54.0986,54.0986,29140.0
2022-05-04 13:55:00,57.8,58.06,57.8,57.99,75970.0,54.0986,54.3419,54.0986,54.2764,75970.0
2022-05-04 14:00:00,58.12,58.4,57.81,58.3,173910.0,54.3981,54.6601,54.1079,54.5665,173910.0
2022-05-04 14:05:00,58.38,58.56,57.9,58.22,79090.0,54.6414,54.8099,54.1922,54.4917,79090.0
2022-05-04 14:10:00,58.02,58.24,58.02,58.06,53430.0,54.3045,54.5104,54.3045,54.3419,53430.0
2022-05-04 14:15:00,57.98,58.12,57.83,57.92,60590.0,54.267,54.3981,54.1266,54.2109,60590.0
2022-05-04 14:20:00,57.89,57.98,57.62,57.95,47030.0,54.1828,54.267,53.9301,54.239,47030.0
2022-05-04 14:25:00,57.91,58.29,57.9,58.19,65750.0,54.2015,54.5572,54.1922,54.4636,65750.0
2022-05-04 14:30:00,58.2,58.2,57.45,57.45,111510.0,54.4729,54.4729,53.771,53.771,111510.0
2022-05-04 14:35:00,57.5,57.95,57.4,57.86,128080.0,53.8178,54.239,53.7242,54.1547,128080.0
2022-05-04 14:40:00,57.84,58.38,57.75,58.32,143620.0,54.136,54.6414,54.0518,54.5853,143620.0
2022-05-04 14:45:00,58.3,58.85,58.3,58.68,154250.0,54.5665,55.0813,54.5665,54.9222,154250.0
2022-05-04 14:50:00,58.71,58.99,58.6,58.96,247490.0,54.9503,55.2124,54.8473,55.1843,247490.0
2022-05-04 14:55:00,58.96,59.12,58.81,59.06,149910.0,55.1843,55.334,55.0439,55.2779,149910.0
2022-05-04 15:00:00,59.14,59.3,59.08,59.29,165630.0,55.3527,55.5025,55.2966,55.4931,165630.0
2022-05-04 15:05:00,59.34,59.5,59.28,59.43,135050.0,55.5399,55.6897,55.4838,55.6242,135050.0
2022-05-04 15:10:00,59.49,59.85,59.49,59.8,163400.0,55.6803,56.0173,55.6803,55.9705,163400.0
2022-05-04 15:15:00,59.8,59.9,59.58,59.65,204780.0,55.9705,56.0641,55.7646,55.8301,204780.0
2022-05-04 15:20:00,59.65,59.86,59.65,59.82,153640.0,55.8301,56.0266,55.8301,55.9892,153640.0
2022-05-04 15:25:00,59.82,59.97,59.81,59.94,81860.0,55.9892,56.1296,55.9798,56.1015,81860.0
2022-05-04 15:30:00,59.98,60.19,59.91,60.17,210390.0,56.139,56.3355,56.0734,56.3168,210390.0
2022-05-04 15:35:00,60.18,60.2,60.03,60.14,134400.0,56.3261,56.3449,56.1858,56.2887,134400.0
2022-05-04 15:40:00,60.19,60.29,60.04,60.19,315330.0,56.3355,56.4291,56.1951,56.3355,315330.0
2022-05-04 15:45:00,60.19,60.24,60.05,60.24,313450.0,56.3355,56.3823,56.2045,56.3823,313450.0
2022-05-04 15:50:00,60.21,60.4,60.16,60.31,461560.0,56.3542,56.5321,56.3074,56.4478,461560.0
2022-05-04 15:55:00,60.33,60.41,60.23,60.39,761020.0,56.4665,56.5414,56.3729,56.5227,761020.0
2022-05-05 09:30:00,59.57,59.79,59.24,59.36,343340.0,55.7552,55.9611,55.4463,55.5587,343340.0
2022-05-05 09:35:00,59.39,59.44,59.12,59.27,106340.0,55.5867,55.6335,55.334,55.4744,106340.0
2022-05-05 09:40:00,59.31,59.36,58.99,59.05,97870.0,55.5119,55.5587,55.2124,55.2685,97870.0
2022-05-05 09:45:00,59.06,59.35,59.03,59.32,43440.0,55.2779,55.5493,55.2498,55.5212,43440.0
2022-05-05 09:50:00,59.31,59.31,59.12,59.27,84330.0,55.5119,55.5119,55.334,55.4744,84330.0
2022-05-05 09:55:00,59.25,59.27,59.0,59.09,65190.0,55.4557,55.4744,55.2217,55.3059,65190.0
2022-05-05 10:00:00,59.07,59.07,58.87,58.9,97170.0,55.2872,55.2872,55.1,55.1281,97170.0
2022-05-05 10:05:00,58.86,58.89,58.76,58.89,90520.0,55.0907,55.1188,54.9971,55.1188,90520.0
2022-05-05 10:10:00,58.95,59.16,58.8,59.1,100240.0,55.1749,55.3715,55.0345,55.3153,100240.0
2022-05-05 10:15:00,59.09,59.11,58.9,58.91,118180.0,55.3059,55.3247,55.1281,55.1375,118180.0
2022-05-05 10:20:00,58.91,58.94,58.7,58.77,73990.0,55.1375,55.1656,54.9409,55.0064,73990.0
2022-05-05 10:25:00,58.78,58.92,58.72,58.76,102470.0,55.0158,55.1468,54.9596,54.9971,102470.0
2022-05-05 10:30:00,58.79,58.82,58.69,58.82,74750.0,55.0252,55.0532,54.9316,55.0532,74750.0
2022-05-05 10:35:00,58.81,58.93,58.62,58.63,144630.0,55.0439,55.1562,54.866,54.8754,144630.0
2022-05-05 10:40:00,58.65,58.93,58.56,58.93,108960.0,54.8941,55.1562,54.8099,55.1562,108960.0
2022-05-05 10:45:00,58.93,58.99,58.68,58.75,157100.0,55.1562,55.2124,54.9222,54.9877,157100.0
2022-05-05 10:50:00,58.73,58.8,58.6,58.71,85670.0,54.969,55.0345,54.8473,54.9503,85670.0
2022-05-05 10:55:00,58.74,58.97,58.71,58.94,65890.0,54.9784,55.1936,54.9503,55.1656,65890.0
2022-05-05 11:00:00,58.96,58.98,58.67,58.7,92010.0,55.1843,55.203,54.9128,54.9409,92010.0
2022-05-05 11:05:00,58.71,58.78,58.33,58.44,213800.0,54.9503,55.0158,54.5946,54.6976,213800.0
2022-05-05 11:10:00,58.46,58.47,58.3,58.43,153930.0,54.7163,54.7257,54.5665,54.6882,153930.0
2022-05-05 11:15:00,58.4,58.51,58.28,58.46,219510.0,54.6601,54.7631,54.5478,54.7163,219510.0
2022-05-05 11:20:00,58.45,58.52,58.38,58.45,170300.0,54.7069,54.7725,54.6414,54.7069,170300.0
2022-05-05 11:25:00,58.46,58.59,58.43,58.54,109240.0,54.7163,54.838,54.6882,54.7912,109240.0
2022-05-05 11:30:00,58.51,58.74,58.42,58.59,84100.0,54.7631,54.9784,54.6789,54.838,84100.0
2022-05-05 11:35:00,58.62,58.9,58.6,58.74,116870.0,54.866,55.1281,54.8473,54.9784,116870.0
2022-05-05 11:40:00,58.75,58.78,58.58,58.6,103310.0,54.9877,55.0158,54.8286,54.8473,103310.0
2022-05-05 11:45:00,58.6,58.61,58.45,58.58,111880.0,54.8473,54.8567,54.7069,54.8286,111880.0
2022-05-05 11:50:00,58.59,58.59,58.23,58.23,217730.0,54.838,54.838,54.501,54.501,217730.0
2022-05-05 11:55:00,58.24,58.33,58.17,58.22,91580.0,54.5104,54.5946,54.4449,54.4917,91580.0
2022-05-05 12:00:00,58.21,58.22,58.01,58.11,216920.0,54.4823,54.4917,54.2951,54.3887,216920.0
2022-05-05 12:05:00,58.11,58.32,58.11,58.25,248300.0,54.3887,54.5853,54.3887,54.5197,248300.0
2022-05-05 12:10:00,58.24,58.57,58.22,58.41,128440.0,54.5104,54.8192,54.4917,54.6695,128440.0
2022-05-05 12:15:00,58.41,58.45,58.3,58.42,68950.0,54.6695,54.7069,54.5665,54.6789,68950.0
2022-05-05 12:20:00,58.44,58.58,58.27,58.3,87250.0,54.6976,54.8286,54.5385,54.5665,87250.0
2022-05-05 12:25:00,58.3,58.53,58.3,58.38,110560.0,54.5665,54.7818,54.5665,54.6414,110560.0
2022-05-05 12:30:00,58.37,58.52,58.32,58.32,55290.0,54.6321,54.7725,54.5853,54.5853,55290.0
2022-05-05 12:35:00,58.27,58.3,58.12,58.17,77630.0,54.5385,54.5665,54.3981,54.4449,77630.0
2022-05-05 12:40:00,58.17,58.17,58.0,58.03,66690.0,54.4449,54.4449,54.2858,54.3138,66690.0
2022-05-05 12:45:00,58.08,58.11,57.99,58.09,58090.0,54.3606,54.3887,54.2764,54.37,58090.0
2022-05-05 12:50:00,58.08,58.25,58.07,58.23,59910.0,54.3606,54.5197,54.3513,54.501,59910.0
2022-05-05 12:55:00,58.23,58.37,58.17,58.37,82290.0,54.501,54.6321,54.4449,54.6321,82290.0
2022-05-05 13:00:00,58.42,58.61,58.42,58.55,53050.0,54.6789,54.8567,54.6789,54.8005,53050.0
2022-05-05 13:05:00,58.51,58.66,58.48,58.66,55050.0,54.7631,54.9035,54.735,54.9035,55050.0
2022-05-05 13:10:00,58.62,58.64,58.48,58.5,110750.0,54.866,54.8848,54.735,54.7537,110750.0
2022-05-05 13:15:00,58.48,58.58,58.34,58.5,105000.0,54.735,54.8286,54.604,54.7537,105000.0
2022-05-05 13:20:00,58.45,58.51,58.37,58.47,71960.0,54.7069,54.7631,54.6321,54.7257,71960.0
2022-05-05 13:25:00,58.49,58.49,58.37,58.43,24530.0,54.7444,54.7444,54.6321,54.6882,24530.0
2022-05-05 13:30:00,58.32,58.43,58.27,58.39,44670.0,54.5853,54.6882,54.5385,54.6508,44670.0
2022-05-05 13:35:00,58.38,58.62,58.34,58.35,70820.0,54.6414,54.866,54.604,54.6133,70820.0
2022-05-05 13:40:00,58.37,58.55,58.32,58.43,84380.0,54.6321,54.8005,54.5853,54.6882,84380.0
2022-05-05 13:45:00,58.41,58.5,58.32,58.37,94540.0,54.6695,54.7537,54.5853,54.6321,94540.0
2022-05-05 13:50:00,58.34,58.34,58.22,58.27,153700.0,54.604,54.604,54.4917,54.5385,153700.0
2022-05-05 13:55:00,58.25,58.31,58.16,58.3,143180.0,54.5197,54.5759,54.4355,54.5665,143180.0
2022-05-05 14:00:00,58.27,58.27,58.07,58.08,53730.0,54.5385,54.5385,54.3513,54.3606,53730.0
2022-05-05 14:05:00,58.13,58.23,58.09,58.17,40340.0,54.4074,54.501,54.37,54.4449,40340.0
2022-05-05 14:10:00,58.19,58.22,58.05,58.21,543430.0,54.4636,54.4917,54.3325,54.4823,543430.0
2022-05-05 14:15:00,58.19,58.55,58.19,58.55,583160.0,54.4636,54.8005,54.4636,54.8005,583160.0
2022-05-05 14:20:00,58.55,58.55,58.18,58.19,78890.0,54.8005,54.8005,54.4542,54.4636,78890.0
2022-05-05 14:25:00,58.2,58.2,57.99,57.99,78070.0,54.4729,54.4729,54.2764,54.2764,78070.0
2022-05-05 14:30:00,58.02,58.09,57.99,58.05,114850.0,54.3045,54.37,54.2764,54.3325,114850.0
2022-05-05 14:35:00,58.04,58.14,58.03,58.12,107530.0,54.3232,54.4168,54.3138,54.3981,107530.0
2022-05-05 14:40:00,58.12,58.13,58.02,58.06,187490.0,54.3981,54.4074,54.3045,54.3419,187490.0
2022-05-05 14:45:00,58.06,58.12,58.0,58.03,56110.0,54.3419,54.3981,54.2858,54.3138,56110.0
2022-05-05 14:50:00,58.04,58.24,58.0,58.08,94650.0,54.3232,54.5104,54.2858,54.3606,94650.0
2022-05-05 14:55:00,58.0,58.09,57.99,58.06,189840.0,54.2858,54.37,54.2764,54.3419,189840.0
2022-05-05 15:00:00,58.13,58.13,57.97,57.97,630960.0,54.4074,54.4074,54.2577,54.2577,630960.0
2022-05-05 15:05:00,57.98,58.01,57.82,57.87,236010.0,54.267,54.2951,54.1173,54.1641,236010.0
2022-05-05 15:10:00,57.83,57.85,57.64,57.64,185800.0,54.1266,54.1454,53.9488,53.9488,185800.0
2022-05-05 15:15:00,57.63,57.67,57.51,57.55,214300.0,53.9394,53.9769,53.8271,53.8646,214300.0
2022-05-05 15:20:00,57.54,57.58,57.43,57.54,195220.0,53.8552,53.8926,53.7523,53.8552,195220.0
2022-05-05 15:25:00,57.54,57.73,57.51,57.55,137960.0,53.8552,54.033,53.8271,53.8646,137960.0
2022-05-05 15:30:00,57.54,57.71,57.44,57.67,139360.0,53.8552,54.0143,53.7616,53.9769,139360.0
2022-05-05 15:35:00,57.7,57.85,57.61,57.74,255540.0,54.005,54.1454,53.9207,54.0424,255540.0
2022-05-05 15:40:00,57.75,57.85,57.68,57.82,308870.0,54.0518,54.1454,53.9862,54.1173,308870.0
2022-05-05 15:45:00,57.82,57.98,57.58,57.58,316320.0,54.1173,54.267,53.8926,53.8926,316320.0
2022-05-05 15:50:00,57.6,58.23,57.6,57.8,564130.0,53.9114,54.501,53.9114,54.0986,564130.0
2022-05-05 15:55:00,57.8,58.27,57.8,58.16,1530910.0,54.0986,54.5385,54.0986,54.4355,1530910.0
2022-05-06 09:30:00,57.49,58.0,57.44,57.48,303650.0,53.8084,54.2858,53.7616,53.7991,303650.0
2022-05-06 09:35:00,57.53,57.53,57.03,57.15,129870.0,53.8458,53.8458,53.3779,53.4902,129870.0
2022-05-06 09:40:00,57.2,57.34,57.11,57.11,81670.0,53.537,53.668,53.4527,53.4527,81670.0
2022-05-06 09:45:00,57.13,57.16,56.94,57.13,188400.0,53.4715,53.4995,53.2936,53.4715,188400.0
2022-05-06 09:50:00,57.1,57.24,57.0,57.24,103960.0,53.4434,53.5744,53.3498,53.5744,103960.0
2022-05-06 09:55:00,57.28,57.4,57.05,57.36,143690.0,53.6119,53.7242,53.3966,53.6867,143690.0
2022-05-06 10:00:00,57.4,57.64,57.35,57.55,156330.0,53.7242,53.9488,53.6774,53.8646,156330.0
2022-05-06 10:05:00,57.58,58.1,57.58,57.99,399980.0,53.8926,54.3793,53.8926,54.2764,399980.0
2022-05-06 10:10:00,57.99,58.25,57.8,58.05,141640.0,54.2764,54.5197,54.0986,54.3325,141640.0
2022-05-06 10:15:00,58.13,58.69,58.08,58.39,178260.0,54.4074,54.9316,54.3606,54.6508,178260.0
2022-05-06 10:20:00,58.4,58.41,58.08,58.19,82870.0,54.6601,54.6695,54.3606,54.4636,82870.0
2022-05-06 10:25:00,58.22,58.39,58.11,58.17,134700.0,54.4917,54.6508,54.3887,54.4449,134700.0
2022-05-06 10:30:00,58.17,58.34,57.97,58.01,117240.0,54.4449,54.604,54.2577,54.2951,117240.0
2022-05-06 10:35:00,57.96,57.99,57.7,57.78,72430.0,54.2483,54.2764,54.005,54.0798,72430.0
2022-05-06 10:40:00,57.84,58.07,57.73,58.04,66660.0,54.136,54.3513,54.033,54.3232,66660.0
2022-05-06 10:45:00,57.98,58.57,57.98,58.57,93190.0,54.267,54.8192,54.267,54.8192,93190.0
2022-05-06 10:50:00,58.53,58.6,58.34,58.57,144610.0,54.7818,54.8473,54.604,54.8192,144610.0
2022-05-06 10:55:00,58.55,58.67,58.43,58.54,110710.0,54.8005,54.9128,54.6882,54.7912,110710.0
2022-05-06 11:00:00,58.56,58.65,58.32,58.33,90210.0,54.8099,54.8941,54.5853,54.5946,90210.0
2022-05-06 11:05:00,58.34,58.46,58.3,58.45,326150.0,54.604,54.7163,54.5665,54.7069,326150.0
2022-05-06 11:10:00,58.48,58.6,58.24,58.6,58560.0,54.735,54.8473,54.5104,54.8473,58560.0
2022-05-06 11:15:00,58.59,58.74,58.5,58.68,97530.0,54.838,54.9784,54.7537,54.9222,97530.0
2022-05-06 11:20:00,58.67,58.91,58.65,58.84,66480.0,54.9128,55.1375,54.8941,55.072,66480.0
2022-05-06 11:25:00,58.82,58.82,58.65,58.79,79480.0,55.0532,55.0532,54.8941,55.0252,79480.0
2022-05-06 11:30:00,58.81,58.91,58.33,58.33,113260.0,55.0439,55.1375,54.5946,54.5946,113260.0
2022-05-06 11:35:00,58.32,58.32,58.01,58.08,49550.0,54.5853,54.5853,54.2951,54.3606,49550.0
2022-05-06 11:40:00,58.04,58.23,58.04,58.18,69210.0,54.3232,54.501,54.3232,54.4542,69210.0
2022-05-06 11:45:00,58.19,58.32,58.09,58.24,82020.0,54.4636,54.5853,54.37,54.5104,82020.0
2022-05-06 11:50:00,58.24,58.36,58.1,58.11,92570.0,54.5104,54.6227,54.3793,54.3887,92570.0
2022-05-06 11:55:00,58.11,58.19,57.96,58.04,77230.0,54.3887,54.4636,54.2483,54.3232,77230.0
2022-05-06 12:00:00,58.03,58.37,58.0,58.36,46420.0,54.3138,54.6321,54.2858,54.6227,46420.0
2022-05-06 12:05:00,58.42,58.66,58.4,58.42,63160.0,54.6789,54.9035,54.6601,54.6789,63160.0
2022-05-06 12:10:00,58.34,58.41,58.05,58.09,32850.0,54.604,54.6695,54.3325,54.37,32850.0
2022-05-06 12:15:00,58.11,58.25,58.0,58.02,49690.0,54.3887,54.5197,54.2858,54.3045,49690.0
2022-05-06 12:20:00,58.01,58.39,58.01,58.27,36920.0,54.2951,54.6508,54.2951,54.5385,36920.0
2022-05-06 12:25:00,58.36,58.42,58.25,58.4,54990.0,54.6227,54.6789,54.5197,54.6601,54990.0
2022-05-06 12:30:00,58.33,58.49,58.27,58.47,38000.0,54.5946,54.7444,54.5385,54.7257,38000.0
2022-05-06 12:35:00,58.51,58.54,58.22,58.48,79140.0,54.7631,54.7912,54.4917,54.735,79140.0
2022-05-06 12:40:00,58.47,58.62,58.36,58.58,40710.0,54.7257,54.866,54.6227,54.8286,40710.0
2022-05-06 12:45:00,58.6,58.68,58.52,58.52,40600.0,54.8473,54.9222,54.7725,54.7725,40600.0
2022-05-06 12:50:00,58.46,58.74,58.35,58.69,55270.0,54.7163,54.9784,54.6133,54.9316,55270.0
2022-05-06 12:55:00,58.67,58.9,58.65,58.89,85230.0,54.9128,55.1281,54.8941,55.1188,85230.0
2022-05-06 13:00:00,58.94,59.0,58.79,58.94,44470.0,55.1656,55.2217,55.0252,55.1656,44470.0
2022-05-06 13:05:00,58.9,58.9,58.67,58.79,78850.0,55.1281,55.1281,54.9128,55.0252,78850.0
2022-05-06 13:10:00,58.77,58.82,58.7,58.72,61970.0,55.0064,55.0532,54.9409,54.9596,61970.0
2022-05-06 13:15:00,58.66,58.69,58.38,58.38,52990.0,54.9035,54.9316,54.6414,54.6414,52990.0
2022-05-06 13:20:00,58.39,58.57,58.39,58.5,53980.0,54.6508,54.8192,54.6508,54.7537,53980.0
2022-05-06 13:25:00,58.47,58.52,58.35,58.45,80650.0,54.7257,54.7725,54.6133,54.7069,80650.0
2022-05-06 13:30:00,58.42,58.49,58.39,58.46,97030.0,54.6789,54.7444,54.6508,54.7163,97030.0
2022-05-06 13:35:00,58.5,58.55,58.12,58.19,99920.0,54.7537,54.8005,54.3981,54.4636,99920.0
2022-05-06 13:40:00,58.19,58.3,58.03,58.14,177220.0,54.4636,54.5665,54.3138,54.4168,177220.0
2022-05-06 13:45:00,58.15,58.21,58.0,58.07,98510.0,54.4261,54.4823,54.2858,54.3513,98510.0
2022-05-06 13:50:00,58.09,58.12,57.88,57.95,299090.0,54.37,54.3981,54.1734,54.239,299090.0
2022-05-06 13:55:00,57.95,57.95,57.87,57.91,61620.0,54.239,54.239,54.1641,54.2015,61620.0
2022-05-06 14:00:00,57.89,58.01,57.8,57.8,112440.0,54.1828,54.2951,54.0986,54.0986,112440.0
2022-05-06 14:05:00,57.74,57.74,57.62,57.64,48100.0,54.0424,54.0424,53.9301,53.9488,48100.0
2022-05-06 14:10:00,57.62,57.82,57.61,57.79,145370.0,53.9301,54.1173,53.9207,54.0892,145370.0
2022-05-06 14:15:00,57.8,57.96,57.77,57.77,104640.0,54.0986,54.2483,54.0705,54.0705,104640.0
2022-05-06 14:20:00,57.74,57.84,57.7,57.76,47720.0,54.0424,54.136,54.005,54.0611,47720.0
2022-05-06 14:25:00,57.76,57.79,57.65,57.74,26790.0,54.0611,54.0892,53.9582,54.0424,26790.0
2022-05-06 14:30:00,57.76,57.76,57.56,57.68,48090.0,54.0611,54.0611,53.8739,53.9862,48090.0
2022-05-06 14:35:00,57.72,57.78,57.61,57.65,58640.0,54.0237,54.0798,53.9207,53.9582,58640.0
2022-05-06 14:40:00,57.68,57.75,57.63,57.63,54440.0,53.9862,54.0518,53.9394,53.9394,54440.0
2022-05-06 14:45:00,57.61,57.72,57.61,57.72,47840.0,53.9207,54.0237,53.9207,54.0237,47840.0
2022-05-06 14:50:00,57.88,58.04,57.86,57.96,72290.0,54.1734,54.3232,54.1547,54.2483,72290.0
2022-05-06 14:55:00,58.0,58.0,57.64,57.64,60040.0,54.2858,54.2858,53.9488,53.9488,60040.0
2022-05-06 15:00:00,57.6,57.71,57.5,57.7,43290.0,53.9114,54.0143,53.8178,54.005,43290.0
2022-05-06 15:05:00,57.77,57.78,57.53,57.57,92770.0,54.0705,54.0798,53.8458,53.8833,92770.0
2022-05-06 15:10:00,57.6,57.67,57.52,57.6,87530.0,53.9114,53.9769,53.8365,53.9114,87530.0
2022-05-06 15:15:00,57.59,57.69,57.52,57.63,119200.0,53.902,53.9956,53.8365,53.9394,119200.0
2022-05-06 15:20:00,57.65,57.65,57.5,57.53,107020.0,53.9582,53.9582,53.8178,53.8458,107020.0
2022-05-06 15:25:00,57.55,57.65,57.45,57.58,345240.0,53.8646,53.9582,53.771,53.8926,345240.0
2022-05-06 15:30:00,57.58,57.72,57.52,57.65,340460.0,53.8926,54.0237,53.8365,53.9582,340460.0
2022-05-06 15:35:00,57.7,58.08,57.7,58.05,202710.0,54.005,54.3606,54.005,54.3325,202710.0
2022-05-06 15:40:00,58.04,58.09,57.85,57.92,220280.0,54.3232,54.37,54.1454,54.2109,220280.0
2022-05-06 15:45:00,57.86,58.14,57.78,58.01,143640.0,54.1547,54.4168,54.0798,54.2951,143640.0
2022-05-06 15:50:00,58.08,58.25,57.92,57.98,368100.0,54.3606,54.5197,54.2109,54.267,368100.0
2022-05-06 15:55:00,58.0,58.08,57.88,58.03,607550.0,54.2858,54.3606,54.1734,54.3138,607550.0
2022-05-09 09:30:00,57.25,57.8,57.13,57.41,509360.0,53.5838,54.0986,53.4715,53.7335,509360.0
2022-05-09 09:35:00,57.49,57.77,57.38,57.52,142730.0,53.8084,54.0705,53.7055,53.8365,142730.0
2022-05-09 09:40:00,57.57,57.64,57.32,57.47,108300.0,53.8833,53.9488,53.6493,53.7897,108300.0
2022-05-09 09:45:00,57.45,57.6,57.29,57.49,89940.0,53.771,53.9114,53.6212,53.8084,89940.0
2022-05-09 09:50:00,57.51,57.78,57.45,57.73,188390.0,53.8271,54.0798,53.771,54.033,188390.0
2022-05-09 09:55:00,57.76,57.76,57.25,57.42,84740.0,54.0611,54.0611,53.5838,53.7429,84740.0
2022-05-09 10:00:00,57.42,57.54,57.3,57.45,77890.0,53.7429,53.8552,53.6306,53.771,77890.0
2022-05-09 10:05:00,57.44,57.5,57.2,57.2,86390.0,53.7616,53.8178,53.537,53.537,86390.0
2022-05-09 10:10:00,57.27,57.49,57.22,57.46,119990.0,53.6025,53.8084,53.5557,53.7803,119990.0
2022-05-09 10:15:00,57.46,57.5,57.18,57.23,100730.0,53.7803,53.8178,53.5183,53.5651,100730.0
2022-05-09 10:20:00,57.19,57.27,56.97,57.0,91010.0,53.5276,53.6025,53.3217,53.3498,91010.0
2022-05-09 10:25:00,56.95,57.03,56.93,56.96,212050.0,53.303,53.3779,53.2843,53.3124,212050.0
2022-05-09 10:30:00,56.93,56.93,56.8,56.85,319730.0,53.2843,53.2843,53.1626,53.2094,319730.0
2022-05-09 10:35:00,56.81,56.88,56.68,56.74,137830.0,53.172,53.2375,53.0503,53.1064,137830.0
2022-05-09 10:40:00,56.76,56.95,56.74,56.92,137350.0,53.1252,53.303,53.1064,53.2749,137350.0
2022-05-09 10:45:00,56.98,57.18,56.95,57.08,195040.0,53.3311,53.5183,53.303,53.4247,195040.0
2022-05-09 10:50:00,57.04,57.15,56.94,56.95,73240.0,53.3872,53.4902,53.2936,53.303,73240.0
2022-05-09 10:55:00,56.94,57.1,56.88,56.96,95080.0,53.2936,53.4434,53.2375,53.3124,95080.0
2022-05-09 11:00:00,56.93,57.1,56.9,57.02,105160.0,53.2843,53.4434,53.2562,53.3685,105160.0
2022-05-09 11:05:00,57.01,57.08,56.86,57.08,80360.0,53.3591,53.4247,53.2188,53.4247,80360.0
2022-05-09 11:10:00,57.06,57.16,57.0,57.0,94500.0,53.4059,53.4995,53.3498,53.3498,94500.0
2022-05-09 11:15:00,57.03,57.2,57.03,57.16,83990.0,53.3779,53.537,53.3779,53.4995,83990.0
2022-05-09 11:20:00,57.15,57.15,57.0,57.06,71000.0,53.4902,53.4902,53.3498,53.4059,71000.0
2022-05-09 11:25:00,57.05,57.09,56.88,56.88,126140.0,53.3966,53.434,53.2375,53.2375,126140.0
2022-05-09 11:30:00,56.86,56.88,56.73,56.88,137090.0,53.2188,53.2375,53.0971,53.2375,137090.0
2022-05-09 11:35:00,56.9,56.92,56.75,56.88,281430.0,53.2562,53.2749,53.1158,53.2375,281430.0
2022-05-09 11:40:00,56.91,56.97,56.82,56.82,123640.0,53.2656,53.3217,53.1813,53.1813,123640.0
2022-05-09 11:45:00,56.81,56.88,56.72,56.74,64470.0,53.172,53.2375,53.0877,53.1064,64470.0
2022-05-09 11:50:00,56.73,56.88,56.69,56.74,180590.0,53.0971,53.2375,53.0596,53.1064,180590.0
2022-05-09 11:55:00,56.76,56.78,56.62,56.65,148080.0,53.1252,53.1439,52.9941,53.0222,148080.0
2022-05-09 12:00:00,56.64,56.65,56.38,56.42,145690.0,53.0128,53.0222,52.7695,52.8069,145690.0
2022-05-09 12:05:00,56.4,56.79,56.4,56.69,183380.0,52.7882,53.1532,52.7882,53.0596,183380.0
2022-05-09 12:10:00,56.69,56.92,56.69,56.85,253530.0,53.0596,53.2749,53.0596,53.2094,253530.0
2022-05-09 12:15:00,56.84,56.97,56.84,56.89,200590.0,53.2,53.3217,53.2,53.2468,200590.0
2022-05-09 12:20:00,56.9,57.09,56.82,57.07,142510.0,53.2562,53.434,53.1813,53.4153,142510.0
2022-05-09 12:25:00,57.05,57.12,56.86,57.04,140800.0,53.3966,53.4621,53.2188,53.3872,140800.0
2022-05-09 12:30:00,57.04,57.24,56.96,57.11,540020.0,53.3872,53.5744,53.3124,53.4527,540020.0
2022-05-09 12:35:00,57.07,57.09,56.8,56.8,64920.0,53.4153,53.434,53.1626,53.1626,64920.0
2022-05-09 12:40:00,56.8,56.92,56.8,56.9,65550.0,53.1626,53.2749,53.1626,53.2562,65550.0
2022-05-09 12:45:00,56.9,56.95,56.85,56.95,53970.0,53.2562,53.303,53.2094,53.303,53970.0
2022-05-09 12:50:00,56.92,56.93,56.79,56.79,76860.0,53.2749,53.2843,53.1532,53.1532,76860.0
2022-05-09 12:55:00,56.78,56.86,56.65,56.65,60860.0,53.1439,53.2188,53.0222,53.0222,60860.0
2022-05-09 13:00:00,56.65,56.7,56.57,56.65,133720.0,53.0222,53.069,52.9473,53.0222,133720.0
2022-05-09 13:05:00,56.71,56.76,56.61,56.61,76300.0,53.0784,53.1252,52.9848,52.9848,76300.0
2022-05-09 13:10:00,56.59,56.63,56.54,56.62,37620.0,52.966,53.0035,52.9192,52.9941,37620.0
2022-05-09 13:15:00,56.62,56.7,56.58,56.66,60730.0,52.9941,53.069,52.9567,53.0316,60730.0
2022-05-09 13:20:00,56.67,56.67,56.54,56.55,70450.0,53.0409,53.0409,52.9192,52.9286,70450.0
2022-05-09 13:25:00,56.6,56.73,56.54,56.7,70170.0,52.9754,53.0971,52.9192,53.069,70170.0
2022-05-09 13:30:00,56.7,56.74,56.5,56.51,82580.0,53.069,53.1064,52.8818,52.8912,82580.0
2022-05-09 13:35:00,56.47,56.5,56.37,56.46,80410.0,52.8537,52.8818,52.7601,52.8444,80410.0
2022-05-09 13:40:00,56.45,56.67,56.45,56.65,78860.0,52.835,53.0409,52.835,53.0222,78860.0
2022-05-09 13:45:00,56.68,56.68,56.52,56.61,123460.0,53.0503,53.0503,52.9005,52.9848,123460.0
2022-05-09 13:50:00,56.56,56.6,56.32,56.34,192040.0,52.938,52.9754,52.7133,52.7321,192040.0
2022-05-09 13:55:00,56.33,56.51,56.33,56.42,411350.0,52.7227,52.8912,52.7227,52.8069,411350.0
2022-05-09 14:00:00,56.4,56.49,56.35,56.39,121790.0,52.7882,52.8724,52.7414,52.7789,121790.0
2022-05-09 14:05:00,56.39,56.49,56.25,56.33,54210.0,52.7789,52.8724,52.6478,52.7227,54210.0
2022-05-09 14:10:00,56.32,56.48,56.32,56.45,118700.0,52.7133,52.8631,52.7133,52.835,118700.0
2022-05-09 14:15:00,56.49,56.71,56.48,56.71,108250.0,52.8724,53.0784,52.8631,53.0784,108250.0
2022-05-09 14:20:00,56.67,56.7,56.52,56.55,71540.0,53.0409,53.069,52.9005,52.9286,71540.0
2022-05-09 14:25:00,56.55,56.56,56.47,56.53,66360.0,52.9286,52.938,52.8537,52.9099,66360.0
2022-05-09 14:30:00,56.52,56.6,56.4,56.51,174510.0,52.9005,52.9754,52.7882,52.8912,174510.0
2022-05-09 14:35:00,56.52,56.64,56.41,56.44,153050.0,52.9005,53.0128,52.7976,52.8257,153050.0
2022-05-09 14:40:00,56.42,56.46,56.37,56.4,82920.0,52.8069,52.8444,52.7601,52.7882,82920.0
2022-05-09 14:45:00,56.42,56.6,56.38,56.38,88070.0,52.8069,52.9754,52.7695,52.7695,88070.0
2022-05-09 14:50:00,56.36,56.57,56.26,56.54,126700.0,52.7508,52.9473,52.6572,52.9192,126700.0
2022-05-09 14:55:00,56.57,56.77,56.57,56.74,126230.0,52.9473,53.1345,52.9473,53.1064,126230.0
2022-05-09 15:00:00,56.8,57.0,56.67,56.81,219850.0,53.1626,53.3498,53.0409,53.172,219850.0
2022-05-09 15:05:00,56.81,57.14,56.8,56.85,119220.0,53.172,53.4808,53.1626,53.2094,119220.0
2022-05-09 15:10:00,56.84,57.08,56.84,56.99,113360.0,53.2,53.4247,53.2,53.3404,113360.0
2022-05-09 15:15:00,56.99,57.05,56.83,56.87,67900.0,53.3404,53.3966,53.1907,53.2281,67900.0
2022-05-09 15:20:00,56.85,56.85,56.59,56.61,93990.0,53.2094,53.2094,52.966,52.9848,93990.0
2022-05-09 15:25:00,56.61,56.68,56.57,56.61,138980.0,52.9848,53.0503,52.9473,52.9848,138980.0
2022-05-09 15:30:00,56.62,56.64,56.44,56.58,202260.0,52.9941,53.0128,52.8257,52.9567,202260.0
2022-05-09 15:35:00,56.6,56.7,56.52,56.7,193920.0,52.9754,53.069,52.9005,53.069,193920.0
2022-05-09 15:40:00,56.66,56.68,56.46,56.53,329400.0,53.0316,53.0503,52.8444,52.9099,329400.0
2022-05-09 15:45:00,56.56,56.59,56.23,56.26,326870.0,52.938,52.966,52.6291,52.6572,326870.0
2022-05-09 15:50:00,56.29,56.35,56.03,56.05,862290.0,52.6853,52.7414,52.4419,52.4606,862290.0
2022-05-09 15:55:00,56.03,56.38,56.03,56.29,940680.0,52.4419,52.7695,52.4419,52.6853,940680.0
2022-05-10 09:30:00,58.06,58.19,57.83,57.83,462730.0,54.3419,54.4636,54.1266,54.1266,462730.0
2022-05-10 09:35:00,57.83,57.96,57.63,57.91,195790.0,54.1266,54.2483,53.9394,54.2015,195790.0
2022-05-10 09:40:00,57.91,58.16,57.83,58.0,203140.0,54.2015,54.4355,54.1266,54.2858,203140.0
2022-05-10 09:45:00,57.95,57.96,57.7,57.78,126860.0,54.239,54.2483,54.005,54.0798,126860.0
2022-05-10 09:50:00,57.75,58.05,57.73,58.03,156700.0,54.0518,54.3325,54.033,54.3138,156700.0
2022-05-10 09:55:00,58.07,58.48,58.0,58.42,242440.0,54.3513,54.735,54.2858,54.6789,242440.0
2022-05-10 10:00:00,58.39,58.64,58.31,58.62,243260.0,54.6508,54.8848,54.5759,54.866,243260.0
2022-05-10 10:05:00,58.65,58.79,58.57,58.61,211760.0,54.8941,55.0252,54.8192,54.8567,211760.0
2022-05-10 10:10:00,58.64,58.85,58.56,58.75,547810.0,54.8848,55.0813,54.8099,54.9877,547810.0
2022-05-10 10:15:00,58.72,58.91,58.61,58.91,316660.0,54.9596,55.1375,54.8567,55.1375,316660.0
2022-05-10 10:20:00,58.9,58.91,58.46,58.53,170830.0,55.1281,55.1375,54.7163,54.7818,170830.0
2022-05-10 10:25:00,58.53,58.65,58.37,58.47,81950.0,54.7818,54.8941,54.6321,54.7257,81950.0
2022-05-10 10:30:00,58.53,58.61,58.3,58.33,101590.0,54.7818,54.8567,54.5665,54.5946,101590.0
2022-05-10 10:35:00,58.41,58.47,58.2,58.24,126010.0,54.6695,54.7257,54.4729,54.5104,126010.0
2022-05-10 10:40:00,58.23,58.26,58.02,58.2,142310.0,54.501,54.5291,54.3045,54.4729,142310.0
2022-05-10 10:45:00,58.12,58.12,57.66,57.7,221030.0,54.3981,54.3981,53.9675,54.005,221030.0
2022-05-10 10:50:00,57.67,57.7,57.52,57.68,204920.0,53.9769,54.005,53.8365,53.9862,204920.0
2022-05-10 10:55:00,57.64,57.64,57.41,57.49,160620.0,53.9488,53.9488,53.7335,53.8084,160620.0
2022-05-10 11:00:00,57.48,57.66,57.34,57.42,128460.0,53.7991,53.9675,53.668,53.7429,128460.0
2022-05-10 11:05:00,57.39,57.39,57.18,57.18,99740.0,53.7148,53.7148,53.5183,53.5183,99740.0
2022-05-10 11:10:00,57.21,57.43,57.18,57.29,96450.0,53.5463,53.7523,53.5183,53.6212,96450.0
2022-05-10 11:15:00,57.24,57.53,57.24,57.52,103210.0,53.5744,53.8458,53.5744,53.8365,103210.0
2022-05-10 11:20:00,57.6,57.62,57.3,57.34,115120.0,53.9114,53.9301,53.6306,53.668,115120.0
2022-05-10 11:25:00,57.34,57.5,57.24,57.49,101100.0,53.668,53.8178,53.5744,53.8084,101100.0
2022-05-10 11:30:00,57.46,57.56,57.24,57.47,118400.0,53.7803,53.8739,53.5744,53.7897,118400.0
2022-05-10 11:35:00,57.43,57.88,57.36,57.82,78170.0,53.7523,54.1734,53.6867,54.1173,78170.0
2022-05-10 11:40:00,57.82,57.87,57.65,57.68,202130.0,54.1173,54.1641,53.9582,53.9862,202130.0
2022-05-10 11:45:00,57.72,57.72,57.47,57.52,139290.0,54.0237,54.0237,53.7897,53.8365,139290.0
2022-05-10 11:50:00,57.49,57.58,57.36,57.52,72500.0,53.8084,53.8926,53.6867,53.8365,72500.0
2022-05-10 11:55:00,57.51,57.67,57.32,57.57,73340.0,53.8271,53.9769,53.6493,53.8833,73340.0
2022-05-10 12:00:00,57.57,57.8,57.57,57.8,114290.0,53.8833,54.0986,53.8833,54.0986,114290.0
2022-05-10 12:05:00,57.76,57.8,57.5,57.5,83690.0,54.0611,54.0986,53.8178,53.8178,83690.0
2022-05-10 12:10:00,57.47,57.73,57.43,57.61,72880.0,53.7897,54.033,53.7523,53.9207,72880.0
2022-05-10 12:15:00,57.62,57.77,57.56,57.6,35830.0,53.9301,54.0705,53.8739,53.9114,35830.0
2022-05-10 12:20:00,57.57,57.7,57.53,57.58,56230.0,53.8833,54.005,53.8458,53.8926,56230.0
2022-05-10 12:25:00,57.63,57.75,57.63,57.67,67450.0,53.9394,54.0518,53.9394,53.9769,67450.0
2022-05-10 12:30:00,57.65,57.74,57.38,57.52,80500.0,53.9582,54.0424,53.7055,53.8365,80500.0
2022-05-10 12:35:00,57.56,57.7,57.5,57.52,88100.0,53.8739,54.005,53.8178,53.8365,88100.0
2022-05-10 12:40:00,57.47,57.7,57.47,57.64,51630.0,53.7897,54.005,53.7897,53.9488,51630.0
2022-05-10 12:45:00,57.72,57.9,57.64,57.83,76350.0,54.0237,54.1922,53.9488,54.1266,76350.0
2022-05-10 12:50:00,57.76,57.76,57.58,57.6,45110.0,54.0611,54.0611,53.8926,53.9114,45110.0
2022-05-10 12:55:00,57.61,57.64,57.53,57.57,55170.0,53.9207,53.9488,53.8458,53.8833,55170.0
2022-05-10 13:00:00,57.54,57.78,57.54,57.64,110930.0,53.8552,54.0798,53.8552,53.9488,110930.0
2022-05-10 13:05:00,57.71,57.82,57.71,57.77,95030.0,54.0143,54.1173,54.0143,54.0705,95030.0
2022-05-10 13:10:00,57.74,57.74,57.61,57.7,59060.0,54.0424,54.0424,53.9207,54.005,59060.0
2022-05-10 13:15:00,57.71,57.82,57.62,57.62,64910.0,54.0143,54.1173,53.9301,53.9301,64910.0
2022-05-10 13:20:00,57.66,57.71,57.54,57.62,50590.0,53.9675,54.0143,53.8552,53.9301,50590.0
2022-05-10 13:25:00,57.67,58.0,57.67,57.98,86040.0,53.9769,54.2858,53.9769,54.267,86040.0
2022-05-10 13:30:00,58.03,58.27,58.01,58.27,65770.0,54.3138,54.5385,54.2951,54.5385,65770.0
2022-05-10 13:35:00,58.28,58.35,58.24,58.25,43530.0,54.5478,54.6133,54.5104,54.5197,43530.0
2022-05-10 13:40:00,58.3,58.65,58.3,58.65,372610.0,54.5665,54.8941,54.5665,54.8941,372610.0
2022-05-10 13:45:00,58.64,58.99,58.64,58.88,279200.0,54.8848,55.2124,54.8848,55.1094,279200.0
2022-05-10 13:50:00,58.91,58.92,58.7,58.82,102740.0,55.1375,55.1468,54.9409,55.0532,102740.0
2022-05-10 13:55:00,58.8,58.89,58.76,58.88,47200.0,55.0345,55.1188,54.9971,55.1094,47200.0
2022-05-10 14:00:00,58.86,58.97,58.76,58.91,99200.0,55.0907,55.1936,54.9971,55.1375,99200.0
2022-05-10 14:05:00,58.91,58.96,58.71,58.78,79380.0,55.1375,55.1843,54.9503,55.0158,79380.0
2022-05-10 14:10:00,58.77,59.03,58.77,58.96,115440.0,55.0064,55.2498,55.0064,55.1843,115440.0
2022-05-10 14:15:00,58.96,59.02,58.68,58.92,152130.0,55.1843,55.2404,54.9222,55.1468,152130.0
2022-05-10 14:20:00,58.9,59.02,58.73,58.82,94100.0,55.1281,55.2404,54.969,55.0532,94100.0
2022-05-10 14:25:00,58.79,58.86,58.58,58.78,121650.0,55.0252,55.0907,54.8286,55.0158,121650.0
2022-05-10 14:30:00,58.81,58.85,58.69,58.82,62970.0,55.0439,55.0813,54.9316,55.0532,62970.0
2022-05-10 14:35:00,58.84,58.9,58.77,58.86,114570.0,55.072,55.1281,55.0064,55.0907,114570.0
2022-05-10 14:40:00,58.85,59.06,58.7,59.03,67920.0,55.0813,55.2779,54.9409,55.2498,67920.0
2022-05-10 14:45:00,59.01,59.03,58.79,58.97,88380.0,55.2311,55.2498,55.0252,55.1936,88380.0
2022-05-10 14:50:00,58.97,59.08,58.91,59.04,76470.0,55.1936,55.2966,55.1375,55.2591,76470.0
2022-05-10 14:55:00,59.08,59.08,58.81,58.98,93790.0,55.2966,55.2966,55.0439,55.203,93790.0
2022-05-10 15:00:00,58.99,59.04,58.89,58.95,77090.0,55.2124,55.2591,55.1188,55.1749,77090.0
2022-05-10 15:05:00,58.95,59.12,58.9,58.92,149830.0,55.1749,55.334,55.1281,55.1468,149830.0
2022-05-10 15:10:00,58.86,59.04,58.86,58.97,100370.0,55.0907,55.2591,55.0907,55.1936,100370.0
2022-05-10 15:15:00,58.97,59.1,58.85,59.1,179480.0,55.1936,55.3153,55.0813,55.3153,179480.0
2022-05-10 15:20:00,59.1,59.1,58.75,58.75,143590.0,55.3153,55.3153,54.9877,54.9877,143590.0
2022-05-10 15:25:00,58.83,58.87,58.68,58.82,78220.0,55.0626,55.1,54.9222,55.0532,78220.0
2022-05-10 15:30:00,58.8,58.8,58.64,58.77,107130.0,55.0345,55.0345,54.8848,55.0064,107130.0
2022-05-10 15:35:00,58.8,58.84,58.47,58.5,261620.0,55.0345,55.072,54.7257,54.7537,261620.0
2022-05-10 15:40:00,58.46,58.5,58.24,58.26,254990.0,54.7163,54.7537,54.5104,54.5291,254990.0
2022-05-10 15:45:00,58.24,58.49,58.21,58.39,285830.0,54.5104,54.7444,54.4823,54.6508,285830.0
2022-05-10 15:50:00,58.21,58.42,58.15,58.26,430110.0,54.4823,54.6789,54.4261,54.5291,430110.0
2022-05-10 15:55:00,58.26,58.3,58.04,58.14,851060.0,54.5291,54.5665,54.3232,54.4168,851060.0
2022-05-11 09:30:00,57.46,58.02,57.3,57.42,413180.0,53.7803,54.3045,53.6306,53.7429,413180.0
2022-05-11 09:35:00,57.32,57.5,57.1,57.33,83070.0,53.6493,53.8178,53.4434,53.6587,83070.0
2022-05-11 09:40:00,57.23,57.97,57.12,57.97,82020.0,53.5651,54.2577,53.4621,54.2577,82020.0
2022-05-11 09:45:00,58.11,58.37,57.85,58.36,253780.0,54.3887,54.6321,54.1454,54.6227,253780.0
2022-05-11 09:50:00,58.32,58.46,58.18,58.18,253720.0,54.5853,54.7163,54.4542,54.4542,253720.0
2022-05-11 09:55:00,58.31,58.36,58.06,58.22,140580.0,54.5759,54.6227,54.3419,54.4917,140580.0
2022-05-11 10:00:00,58.34,58.46,58.0,58.46,80690.0,54.604,54.7163,54.2858,54.7163,80690.0
2022-05-11 10:05:00,58.39,58.39,57.96,57.96,77430.0,54.6508,54.6508,54.2483,54.2483,77430.0
2022-05-11 10:10:00,57.88,58.07,57.82,58.07,97520.0,54.1734,54.3513,54.1173,54.3513,97520.0
2022-05-11 10:15:00,57.98,58.22,57.88,58.2,44100.0,54.267,54.4917,54.1734,54.4729,44100.0
2022-05-11 10:20:00,58.14,58.35,58.07,58.26,42940.0,54.4168,54.6133,54.3513,54.5291,42940.0
2022-05-11 10:25:00,58.26,58.37,58.13,58.28,115330.0,54.5291,54.6321,54.4074,54.5478,115330.0
2022-05-11 10:30:00,58.27,58.41,58.13,58.16,122140.0,54.5385,54.6695,54.4074,54.4355,122140.0
2022-05-11 10:35:00,58.17,58.46,58.0,58.34,75370.0,54.4449,54.7163,54.2858,54.604,75370.0
2022-05-11 10:40:00,58.37,58.47,58.3,58.45,110160.0,54.6321,54.7257,54.5665,54.7069,110160.0
2022-05-11 10:45:00,58.46,58.46,58.07,58.16,99470.0,54.7163,54.7163,54.3513,54.4355,99470.0
2022-05-11 10:50:00,58.13,58.13,57.8,57.85,101300.0,54.4074,54.4074,54.0986,54.1454,101300.0
2022-05-11 10:55:00,57.82,57.89,57.7,57.77,134700.0,54.1173,54.1828,54.005,54.0705,134700.0
2022-05-11 11:00:00,57.74,57.78,57.52,57.67,192160.0,54.0424,54.0798,53.8365,53.9769,192160.0
2022-05-11 11:05:00,57.69,57.73,57.56,57.63,56370.0,53.9956,54.033,53.8739,53.9394,56370.0
2022-05-11 11:10:00,57.63,57.82,57.62,57.76,47410.0,53.9394,54.1173,53.9301,54.0611,47410.0
2022-05-11 11:15:00,57.74,57.77,57.3,57.38,84910.0,54.0424,54.0705,53.6306,53.7055,84910.0
2022-05-11 11:20:00,57.36,57.6,57.36,57.6,26370.0,53.6867,53.9114,53.6867,53.9114,26370.0
2022-05-11 11:25:00,57.6,57.86,57.55,57.81,121390.0,53.9114,54.1547,53.8646,54.1079,121390.0
2022-05-11 11:30:00,57.81,58.06,57.77,57.99,43070.0,54.1079,54.3419,54.0705,54.2764,43070.0
2022-05-11 11:35:00,58.06,58.4,57.95,58.35,76200.0,54.3419,54.6601,54.239,54.6133,76200.0
2022-05-11 11:40:00,58.34,58.35,58.19,58.19,42510.0,54.604,54.6133,54.4636,54.4636,42510.0
2022-05-11 11:45:00,58.24,58.29,58.05,58.16,65660.0,54.5104,54.5572,54.3325,54.4355,65660.0
2022-05-11 11:50:00,58.12,58.12,57.97,58.02,54070.0,54.3981,54.3981,54.2577,54.3045,54070.0
2022-05-11 11:55:00,57.99,58.03,57.95,57.98,58250.0,54.2764,54.3138,54.239,54.267,58250.0
2022-05-11 12:00:00,57.96,57.97,57.81,57.93,72900.0,54.2483,54.2577,54.1079,54.2202,72900.0
2022-05-11 12:05:00,57.92,58.04,57.85,57.85,48150.0,54.2109,54.3232,54.1454,54.1454,48150.0
2022-05-11 12:10:00,57.85,57.95,57.78,57.92,41520.0,54.1454,54.239,54.0798,54.2109,41520.0
2022-05-11 12:15:00,57.88,57.92,57.76,57.79,38980.0,54.1734,54.2109,54.0611,54.0892,38980.0
2022-05-11 12:20:00,57.76,58.15,57.76,58.1,59980.0,54.0611,54.4261,54.0611,54.3793,59980.0
2022-05-11 12:25:00,58.09,58.09,57.7,57.72,98350.0,54.37,54.37,54.005,54.0237,98350.0
2022-05-11 12:30:00,57.69,57.72,57.62,57.62,38000.0,53.9956,54.0237,53.9301,53.9301,38000.0
2022-05-11 12:35:00,57.6,57.79,57.6,57.65,60810.0,53.9114,54.0892,53.9114,53.9582,60810.0
2022-05-11 12:40:00,57.63,57.76,57.47,57.52,81600.0,53.9394,54.0611,53.7897,53.8365,81600.0
2022-05-11 12:45:00,57.48,57.63,57.44,57.63,66340.0,53.7991,53.9394,53.7616,53.9394,66340.0
2022-05-11 12:50:00,57.61,57.65,57.51,57.51,48490.0,53.9207,53.9582,53.8271,53.8271,48490.0
2022-05-11 12:55:00,57.52,57.6,57.52,57.54,176340.0,53.8365,53.9114,53.8365,53.8552,176340.0
2022-05-11 13:00:00,57.54,57.54,57.35,57.37,92150.0,53.8552,53.8552,53.6774,53.6961,92150.0
2022-05-11 13:05:00,57.34,57.42,57.28,57.35,74180.0,53.668,53.7429,53.6119,53.6774,74180.0
2022-05-11 13:10:00,57.38,57.47,57.3,57.41,105050.0,53.7055,53.7897,53.6306,53.7335,105050.0
2022-05-11 13:15:00,57.42,57.52,57.42,57.44,43970.0,53.7429,53.8365,53.7429,53.7616,43970.0
2022-05-11 13:20:00,57.43,57.56,57.32,57.51,75690.0,53.7523,53.8739,53.6493,53.8271,75690.0
2022-05-11 13:25:00,57.5,57.6,57.33,57.38,36010.0,53.8178,53.9114,53.6587,53.7055,36010.0
2022-05-11 13:30:00,57.37,57.47,57.3,57.4,135880.0,53.6961,53.7897,53.6306,53.7242,135880.0
2022-05-11 13:35:00,57.41,57.41,57.15,57.18,119610.0,53.7335,53.7335,53.4902,53.5183,119610.0
2022-05-11 13:40:00,57.15,57.21,57.12,57.17,83280.0,53.4902,53.5463,53.4621,53.5089,83280.0
2022-05-11 13:45:00,57.16,57.19,57.12,57.18,91650.0,53.4995,53.5276,53.4621,53.5183,91650.0
2022-05-11 13:50:00,57.16,57.22,57.08,57.13,49630.0,53.4995,53.5557,53.4247,53.4715,49630.0
2022-05-11 13:55:00,57.18,57.23,56.99,57.01,59170.0,53.5183,53.5651,53.3404,53.3591,59170.0
2022-05-11 14:00:00,57.09,57.31,57.09,57.28,91600.0,53.434,53.6399,53.434,53.6119,91600.0
2022-05-11 14:05:00,57.34,57.34,57.03,57.04,268100.0,53.668,53.668,53.3779,53.3872,268100.0
2022-05-11 14:10:00,57.03,57.18,57.0,57.08,158070.0,53.3779,53.5183,53.3498,53.4247,158070.0
2022-05-11 14:15:00,57.1,57.1,57.01,57.06,349000.0,53.4434,53.4434,53.3591,53.4059,349000.0
2022-05-11 14:20:00,57.03,57.16,57.0,57.15,340440.0,53.3779,53.4995,53.3498,53.4902,340440.0
2022-05-11 14:25:00,57.18,57.31,57.1,57.18,79430.0,53.5183,53.6399,53.4434,53.5183,79430.0
2022-05-11 14:30:00,57.13,57.17,57.01,57.13,147790.0,53.4715,53.5089,53.3591,53.4715,147790.0
2022-05-11 14:35:00,57.11,57.15,57.0,57.13,215470.0,53.4527,53.4902,53.3498,53.4715,215470.0
2022-05-11 14:40:00,57.16,57.16,56.99,57.12,208470.0,53.4995,53.4995,53.3404,53.4621,208470.0
2022-05-11 14:45:00,57.17,57.29,56.99,57.02,92240.0,53.5089,53.6212,53.3404,53.3685,92240.0
2022-05-11 14:50:00,57.02,57.02,56.96,57.0,322990.0,53.3685,53.3685,53.3124,53.3498,322990.0
2022-05-11 14:55:00,56.96,57.05,56.96,56.99,168960.0,53.3124,53.3966,53.3124,53.3404,168960.0
2022-05-11 15:00:00,56.97,57.05,56.96,56.99,257220.0,53.3217,53.3966,53.3124,53.3404,257220.0
2022-05-11 15:05:00,56.98,57.09,56.97,57.04,256860.0,53.3311,53.434,53.3217,53.3872,256860.0
2022-05-11 15:10:00,57.0,57.15,57.0,57.02,103860.0,53.3498,53.4902,53.3498,53.3685,103860.0
2022-05-11 15:15:00,57.0,57.23,56.99,57.18,213780.0,53.3498,53.5651,53.3404,53.5183,213780.0
2022-05-11 15:20:00,57.06,57.16,56.99,57.03,152760.0,53.4059,53.4995,53.3404,53.3779,152760.0
2022-05-11 15:25:00,57.04,57.18,57.0,57.05,114870.0,53.3872,53.5183,53.3498,53.3966,114870.0
2022-05-11 15:30:00,57.05,57.11,57.0,57.04,102310.0,53.3966,53.4527,53.3498,53.3872,102310.0
2022-05-11 15:35:00,57.02,57.13,56.99,57.01,252930.0,53.3685,53.4715,53.3404,53.3591,252930.0
2022-05-11 15:40:00,57.02,57.09,57.0,57.02,288590.0,53.3685,53.434,53.3498,53.3685,288590.0
2022-05-11 15:45:00,57.01,57.05,56.87,56.87,616470.0,53.3591,53.3966,53.2281,53.2281,616470.0
2022-05-11 15:50:00,56.9,56.92,56.66,56.73,421500.0,53.2562,53.2749,53.0316,53.0971,421500.0
2022-05-11 15:55:00,56.73,56.79,56.59,56.71,863650.0,53.0971,53.1532,52.966,53.0784,863650.0
2022-05-12 09:30:00,56.34,56.6,56.0,56.01,507320.0,52.7321,52.9754,52.4138,52.4232,507320.0
2022-05-12 09:35:00,56.05,56.14,55.85,55.86,176760.0,52.4606,52.5449,52.2734,52.2828,176760.0
2022-05-12 09:40:00,55.89,56.4,55.83,56.31,154250.0,52.3109,52.7882,52.2547,52.704,154250.0
2022-05-12 09:45:00,56.33,56.58,56.24,56.37,131200.0,52.7227,52.9567,52.6385,52.7601,131200.0
2022-05-12 09:50:00,56.29,56.44,56.19,56.44,58070.0,52.6853,52.8257,52.5917,52.8257,58070.0
2022-05-12 09:55:00,56.4,56.42,56.14,56.3,107470.0,52.7882,52.8069,52.5449,52.6946,107470.0
2022-05-12 10:00:00,56.24,56.4,56.14,56.39,123690.0,52.6385,52.7882,52.5449,52.7789,123690.0
2022-05-12 10:05:00,56.42,56.81,56.42,56.81,111300.0,52.8069,53.172,52.8069,53.172,111300.0
2022-05-12 10:10:00,56.72,56.85,56.62,56.7,106030.0,53.0877,53.2094,52.9941,53.069,106030.0
2022-05-12 10:15:00,56.76,57.01,56.7,56.99,116370.0,53.1252,53.3591,53.069,53.3404,116370.0
2022-05-12 10:20:00,56.93,57.19,56.92,57.12,93210.0,53.2843,53.5276,53.2749,53.4621,93210.0
2022-05-12 10:25:00,57.11,57.17,56.91,57.05,226530.0,53.4527,53.5089,53.2656,53.3966,226530.0
2022-05-12 10:30:00,57.08,57.18,56.67,56.78,152080.0,53.4247,53.5183,53.0409,53.1439,152080.0
2022-05-12 10:35:00,56.8,56.89,56.63,56.89,171460.0,53.1626,53.2468,53.0035,53.2468,171460.0
2022-05-12 10:40:00,56.81,56.83,56.52,56.62,127640.0,53.172,53.1907,52.9005,52.9941,127640.0
2022-05-12 10:45:00,56.6,56.72,56.52,56.61,91390.0,52.9754,53.0877,52.9005,52.9848,91390.0
2022-05-12 10:50:00,56.65,56.84,56.65,56.84,89110.0,53.0222,53.2,53.0222,53.2,89110.0
2022-05-12 10:55:00,56.84,57.05,56.82,57.02,79460.0,53.2,53.3966,53.1813,53.3685,79460.0
2022-05-12 11:00:00,57.04,57.08,56.87,57.06,94970.0,53.3872,53.4247,53.2281,53.4059,94970.0
2022-05-12 11:05:00,57.09,57.27,56.96,57.27,64530.0,53.434,53.6025,53.3124,53.6025,64530.0
2022-05-12 11:10:00,57.29,57.3,57.08,57.09,81530.0,53.6212,53.6306,53.4247,53.434,81530.0
2022-05-12 11:15:00,57.05,57.11,56.98,57.1,83520.0,53.3966,53.4527,53.3311,53.4434,83520.0
2022-05-12 11:20:00,57.04,57.11,56.9,56.91,82910.0,53.3872,53.4527,53.2562,53.2656,82910.0
2022-05-12 11:25:00,56.96,57.09,56.95,57.05,63880.0,53.3124,53.434,53.303,53.3966,63880.0
2022-05-12 11:30:00,57.08,57.13,56.77,56.87,92210.0,53.4247,53.4715,53.1345,53.2281,92210.0
2022-05-12 11:35:00,56.85,57.06,56.84,57.06,37350.0,53.2094,53.4059,53.2,53.4059,37350.0
2022-05-12 11:40:00,57.03,57.03,56.86,56.92,40000.0,53.3779,53.3779,53.2188,53.2749,40000.0
2022-05-12 11:45:00,56.85,56.85,56.7,56.76,49990.0,53.2094,53.2094,53.069,53.1252,49990.0
2022-05-12 11:50:00,56.76,56.78,56.54,56.64,91480.0,53.1252,53.1439,52.9192,53.0128,91480.0
2022-05-12 11:55:00,56.6,56.6,56.42,56.44,40300.0,52.9754,52.9754,52.8069,52.8257,40300.0
2022-05-12 12:00:00,56.44,56.53,56.35,56.46,95480.0,52.8257,52.9099,52.7414,52.8444,95480.0
2022-05-12 12:05:00,56.46,56.53,56.4,56.51,59460.0,52.8444,52.9099,52.7882,52.8912,59460.0
2022-05-12 12:10:00,56.46,56.59,56.42,56.52,56850.0,52.8444,52.966,52.8069,52.9005,56850.0
2022-05-12 12:15:00,56.46,56.55,56.29,56.42,104520.0,52.8444,52.9286,52.6853,52.8069,104520.0
2022-05-12 12:20:00,56.42,56.6,56.34,56.6,72070.0,52.8069,52.9754,52.7321,52.9754,72070.0
2022-05-12 12:25:00,56.64,56.87,56.64,56.8,82690.0,53.0128,53.2281,53.0128,53.1626,82690.0
2022-05-12 12:30:00,56.81,57.08,56.81,57.06,65680.0,53.172,53.4247,53.172,53.4059,65680.0
2022-05-12 12:35:00,57.09,57.1,56.99,57.1,98140.0,53.434,53.4434,53.3404,53.4434,98140.0
2022-05-12 12:40:00,57.06,57.23,56.89,57.23,86640.0,53.4059,53.5651,53.2468,53.5651,86640.0
2022-05-12 12:45:00,57.24,57.36,57.1,57.1,150180.0,53.5744,53.6867,53.4434,53.4434,150180.0
2022-05-12 12:50:00,57.15,57.16,57.06,57.07,42110.0,53.4902,53.4995,53.4059,53.4153,42110.0
2022-05-12 12:55:00,57.11,57.18,56.94,57.02,115830.0,53.4527,53.5183,53.2936,53.3685,115830.0
2022-05-12 13:00:00,56.96,57.12,56.88,56.88,61520.0,53.3124,53.4621,53.2375,53.2375,61520.0
2022-05-12 13:05:00,56.86,56.88,56.7,56.73,228550.0,53.2188,53.2375,53.069,53.0971,228550.0
2022-05-12 13:10:00,56.71,56.89,56.63,56.69,275890.0,53.0784,53.2468,53.0035,53.0596,275890.0
2022-05-12 13:15:00,56.67,56.7,56.44,56.5,145250.0,53.0409,53.069,52.8257,52.8818,145250.0
2022-05-12 13:20:00,56.5,56.6,56.45,56.48,45430.0,52.8818,52.9754,52.835,52.8631,45430.0
2022-05-12 13:25:00,56.51,56.54,56.4,56.49,70290.0,52.8912,52.9192,52.7882,52.8724,70290.0
2022-05-12 13:30:00,56.48,56.6,56.36,56.4,45420.0,52.8631,52.9754,52.7508,52.7882,45420.0
2022-05-12 13:35:00,56.39,56.39,56.16,56.21,86810.0,52.7789,52.7789,52.5636,52.6104,86810.0
2022-05-12 13:40:00,56.17,56.28,56.17,56.2,94570.0,52.5729,52.6759,52.5729,52.601,94570.0
2022-05-12 13:45:00,56.2,56.23,55.98,55.98,167440.0,52.601,52.6291,52.3951,52.3951,167440.0
2022-05-12 13:50:00,56.02,56.09,55.99,56.04,133060.0,52.4325,52.4981,52.4045,52.4513,133060.0
2022-05-12 13:55:00,56.05,56.13,55.95,55.98,195250.0,52.4606,52.5355,52.367,52.3951,195250.0
2022-05-12 14:00:00,55.99,56.1,55.98,56.04,169590.0,52.4045,52.5074,52.3951,52.4513,169590.0
2022-05-12 14:05:00,56.04,56.04,55.88,55.98,221790.0,52.4513,52.4513,52.3015,52.3951,221790.0
2022-05-12 14:10:00,55.98,56.11,55.98,56.11,152190.0,52.3951,52.5168,52.3951,52.5168,152190.0
2022-05-12 14:15:00,56.09,56.12,56.0,56.11,75750.0,52.4981,52.5261,52.4138,52.5168,75750.0
2022-05-12 14:20:00,56.12,56.21,56.03,56.12,129040.0,52.5261,52.6104,52.4419,52.5261,129040.0
2022-05-12 14:25:00,56.1,56.19,56.04,56.15,76670.0,52.5074,52.5917,52.4513,52.5542,76670.0
2022-05-12 14:30:00,56.11,56.19,55.99,56.12,94060.0,52.5168,52.5917,52.4045,52.5261,94060.0
2022-05-12 14:35:00,56.09,56.09,55.96,56.03,115190.0,52.4981,52.4981,52.3764,52.4419,115190.0
2022-05-12 14:40:00,56.03,56.05,55.94,55.99,227710.0,52.4419,52.4606,52.3577,52.4045,227710.0
2022-05-12 14:45:00,56.01,56.17,55.98,56.09,195610.0,52.4232,52.5729,52.3951,52.4981,195610.0
2022-05-12 14:50:00,56.07,56.14,55.97,56.03,203770.0,52.4793,52.5449,52.3857,52.4419,203770.0
2022-05-12 14:55:00,56.02,56.11,55.97,56.05,108980.0,52.4325,52.5168,52.3857,52.4606,108980.0
2022-05-12 15:00:00,56.02,56.28,56.02,56.26,71160.0,52.4325,52.6759,52.4325,52.6572,71160.0
2022-05-12 15:05:00,56.27,56.28,56.02,56.05,137540.0,52.6665,52.6759,52.4325,52.4606,137540.0
2022-05-12 15:10:00,56.09,56.15,55.94,56.14,129230.0,52.4981,52.5542,52.3577,52.5449,129230.0
2022-05-12 15:15:00,56.13,56.43,56.12,56.41,206610.0,52.5355,52.8163,52.5261,52.7976,206610.0
2022-05-12 15:20:00,56.39,56.72,56.38,56.65,203560.0,52.7789,53.0877,52.7695,53.0222,203560.0
2022-05-12 15:25:00,56.65,56.76,56.43,56.45,158120.0,53.0222,53.1252,52.8163,52.835,158120.0
2022-05-12 15:30:00,56.51,56.76,56.5,56.69,225690.0,52.8912,53.1252,52.8818,53.0596,225690.0
2022-05-12 15:35:00,56.69,56.8,56.56,56.8,241660.0,53.0596,53.1626,52.938,53.1626,241660.0
2022-05-12 15:40:00,56.81,56.86,56.52,56.63,191470.0,53.172,53.2188,52.9005,53.0035,191470.0
2022-05-12 15:45:00,56.59,56.74,56.55,56.62,192670.0,52.966,53.1064,52.9286,52.9941,192670.0
2022-05-12 15:50:00,56.63,56.97,56.63,56.88,331260.0,53.0035,53.3217,53.0035,53.2375,331260.0
2022-05-12 15:55:00,56.85,57.2,56.77,57.19,838920.0,53.2094,53.537,53.1345,53.5276,838920.0
2022-05-13 09:30:00,57.61,57.8,57.44,57.49,321550.0,53.9207,54.0986,53.7616,53.8084,321550.0
2022-05-13 09:35:00,57.4,57.75,57.35,57.66,54990.0,53.7242,54.0518,53.6774,53.9675,54990.0
2022-05-13 09:40:00,57.7,58.0,57.67,57.83,137430.0,54.005,54.2858,53.9769,54.1266,137430.0
2022-05-13 09:45:00,57.82,57.92,57.67,57.79,85060.0,54.1173,54.2109,53.9769,54.0892,85060.0
2022-05-13 09:50:00,57.76,58.17,57.76,58.17,76010.0,54.0611,54.4449,54.0611,54.4449,76010.0
2022-05-13 09:55:00,58.2,58.25,58.07,58.15,130000.0,54.4729,54.5197,54.3513,54.4261,130000.0
2022-05-13 10:00:00,58.2,58.44,58.11,58.33,124850.0,54.4729,54.6976,54.3887,54.5946,124850.0
2022-05-13 10:05:00,58.33,58.36,58.17,58.25,90490.0,54.5946,54.6227,54.4449,54.5197,90490.0
2022-05-13 10:10:00,58.2,58.3,58.11,58.15,96760.0,54.4729,54.5665,54.3887,54.4261,96760.0
2022-05-13 10:15:00,58.15,58.22,58.02,58.09,58750.0,54.4261,54.4917,54.3045,54.37,58750.0
2022-05-13 10:20:00,58.08,58.27,58.08,58.26,92040.0,54.3606,54.5385,54.3606,54.5291,92040.0
2022-05-13 10:25:00,58.25,58.35,58.22,58.28,94390.0,54.5197,54.6133,54.4917,54.5478,94390.0
2022-05-13 10:30:00,58.29,58.38,58.24,58.37,105480.0,54.5572,54.6414,54.5104,54.6321,105480.0
2022-05-13 10:35:00,58.34,58.4,58.25,58.28,163030.0,54.604,54.6601,54.5197,54.5478,163030.0
2022-05-13 10:40:00,58.35,58.35,58.19,58.19,54800.0,54.6133,54.6133,54.4636,54.4636,54800.0
2022-05-13 10:45:00,58.19,58.19,58.07,58.17,85740.0,54.4636,54.4636,54.3513,54.4449,85740.0
2022-05-13 10:50:00,58.16,58.35,58.14,58.35,37890.0,54.4355,54.6133,54.4168,54.6133,37890.0
2022-05-13 10:55:00,58.35,58.4,58.27,58.38,58320.0,54.6133,54.6601,54.5385,54.6414,58320.0
2022-05-13 11:00:00,58.37,58.38,58.25,58.32,42680.0,54.6321,54.6414,54.5197,54.5853,42680.0
2022-05-13 11:05:00,58.32,58.46,58.3,58.45,49180.0,54.5853,54.7163,54.5665,54.7069,49180.0
2022-05-13 11:10:00,58.44,58.48,58.36,58.46,55710.0,54.6976,54.735,54.6227,54.7163,55710.0
2022-05-13 11:15:00,58.37,58.41,58.21,58.3,46590.0,54.6321,54.6695,54.4823,54.5665,46590.0
2022-05-13 11:20:00,58.32,58.43,58.31,58.39,27470.0,54.5853,54.6882,54.5759,54.6508,27470.0
2022-05-13 11:25:00,58.37,58.49,58.35,58.4,82130.0,54.6321,54.7444,54.6133,54.6601,82130.0
2022-05-13 11:30:00,58.42,58.44,58.32,58.35,46420.0,54.6789,54.6976,54.5853,54.6133,46420.0
2022-05-13 11:35:00,58.35,58.39,58.32,58.38,83960.0,54.6133,54.6508,54.5853,54.6414,83960.0
2022-05-13 11:40:00,58.36,58.36,58.24,58.33,60900.0,54.6227,54.6227,54.5104,54.5946,60900.0
2022-05-13 11:45:00,58.32,58.36,58.3,58.32,73310.0,54.5853,54.6227,54.5665,54.5853,73310.0
2022-05-13 11:50:00,58.33,58.44,58.32,58.43,91100.0,54.5946,54.6976,54.5853,54.6882,91100.0
2022-05-13 11:55:00,58.45,58.45,58.36,58.39,93910.0,54.7069,54.7069,54.6227,54.6508,93910.0
2022-05-13 12:00:00,58.4,58.54,58.4,58.54,99730.0,54.6601,54.7912,54.6601,54.7912,99730.0
2022-05-13 12:05:00,58.55,58.7,58.55,58.7,81500.0,54.8005,54.9409,54.8005,54.9409,81500.0
2022-05-13 12:10:00,58.7,58.7,58.63,58.68,34200.0,54.9409,54.9409,54.8754,54.9222,34200.0
2022-05-13 12:15:00,58.69,58.72,58.59,58.6,64940.0,54.9316,54.9596,54.838,54.8473,64940.0
2022-05-13 12:20:00,58.6,58.73,58.6,58.62,55810.0,54.8473,54.969,54.8473,54.866,55810.0
2022-05-13 12:25:00,58.64,58.64,58.58,58.63,54330.0,54.8848,54.8848,54.8286,54.8754,54330.0
2022-05-13 12:30:00,58.68,58.72,58.65,58.65,42110.0,54.9222,54.9596,54.8941,54.8941,42110.0
2022-05-13 12:35:00,58.66,58.73,58.65,58.66,69620.0,54.9035,54.969,54.8941,54.9035,69620.0
2022-05-13 12:40:00,58.63,58.69,58.63,58.67,21530.0,54.8754,54.9316,54.8754,54.9128,21530.0
2022-05-13 12:45:00,58.67,58.69,58.58,58.58,50620.0,54.9128,54.9316,54.8286,54.8286,50620.0
2022-05-13 12:50:00,58.56,58.58,58.35,58.52,61930.0,54.8099,54.8286,54.6133,54.7725,61930.0
2022-05-13 12:55:00,58.54,58.63,58.54,58.63,44330.0,54.7912,54.8754,54.7912,54.8754,44330.0
2022-05-13 13:00:00,58.63,58.68,58.56,58.61,45170.0,54.8754,54.9222,54.8099,54.8567,45170.0
2022-05-13 13:05:00,58.61,58.69,58.59,58.65,81290.0,54.8567,54.9316,54.838,54.8941,81290.0
2022-05-13 13:10:00,58.66,58.72,58.6,58.7,92390.0,54.9035,54.9596,54.8473,54.9409,92390.0
2022-05-13 13:15:00,58.68,58.68,58.57,58.61,60170.0,54.9222,54.9222,54.8192,54.8567,60170.0
2022-05-13 13:20:00,58.55,58.65,58.55,58.65,36630.0,54.8005,54.8941,54.8005,54.8941,36630.0
2022-05-13 13:25:00,58.67,58.7,58.61,58.65,40330.0,54.9128,54.9409,54.8567,54.8941,40330.0
2022-05-13 13:30:00,58.66,58.68,58.61,58.65,21320.0,54.9035,54.9222,54.8567,54.8941,21320.0
2022-05-13 13:35:00,58.64,58.65,58.52,58.52,21520.0,54.8848,54.8941,54.7725,54.7725,21520.0
2022-05-13 13:40:00,58.51,58.52,58.38,58.45,81340.0,54.7631,54.7725,54.6414,54.7069,81340.0
2022-05-13 13:45:00,58.45,58.46,58.38,58.45,21920.0,54.7069,54.7163,54.6414,54.7069,21920.0
2022-05-13 13:50:00,58.48,58.52,58.4,58.42,35500.0,54.735,54.7725,54.6601,54.6789,35500.0
2022-05-13 13:55:00,58.43,58.43,58.28,58.38,34100.0,54.6882,54.6882,54.5478,54.6414,34100.0
2022-05-13 14:00:00,58.33,58.33,58.02,58.05,89580.0,54.5946,54.5946,54.3045,54.3325,89580.0
2022-05-13 14:05:00,58.04,58.12,57.95,58.1,54300.0,54.3232,54.3981,54.239,54.3793,54300.0
2022-05-13 14:10:00,58.16,58.21,58.05,58.05,32920.0,54.4355,54.4823,54.3325,54.3325,32920.0
2022-05-13 14:15:00,58.04,58.15,58.04,58.14,40850.0,54.3232,54.4261,54.3232,54.4168,40850.0
2022-05-13 14:20:00,58.19,58.19,58.06,58.09,80580.0,54.4636,54.4636,54.3419,54.37,80580.0
2022-05-13 14:25:00,58.15,58.15,58.04,58.1,52630.0,54.4261,54.4261,54.3232,54.3793,52630.0
2022-05-13 14:30:00,58.1,58.32,58.1,58.23,50060.0,54.3793,54.5853,54.3793,54.501,50060.0
2022-05-13 14:35:00,58.21,58.24,58.13,58.14,70440.0,54.4823,54.5104,54.4074,54.4168,70440.0
2022-05-13 14:40:00,58.17,58.31,58.14,58.31,24920.0,54.4449,54.5759,54.4168,54.5759,24920.0
2022-05-13 14:45:00,58.28,58.31,58.21,58.3,32470.0,54.5478,54.5759,54.4823,54.5665,32470.0
2022-05-13 14:50:00,58.32,58.6,58.3,58.57,55920.0,54.5853,54.8473,54.5665,54.8192,55920.0
2022-05-13 14:55:00,58.55,58.61,58.54,58.6,49170.0,54.8005,54.8567,54.7912,54.8473,49170.0
2022-05-13 15:00:00,58.62,58.71,58.59,58.59,52020.0,54.866,54.9503,54.838,54.838,52020.0
2022-05-13 15:05:00,58.6,58.83,58.6,58.83,99830.0,54.8473,55.0626,54.8473,55.0626,99830.0
2022-05-13 15:10:00,58.84,58.94,58.79,58.94,84770.0,55.072,55.1656,55.0252,55.1656,84770.0
2022-05-13 15:15:00,58.92,59.04,58.86,59.01,128860.0,55.1468,55.2591,55.0907,55.2311,128860.0
2022-05-13 15:20:00,59.0,59.05,58.9,59.03,136570.0,55.2217,55.2685,55.1281,55.2498,136570.0
2022-05-13 15:25:00,59.01,59.12,58.96,59.12,157170.0,55.2311,55.334,55.1843,55.334,157170.0
2022-05-13 15:30:00,59.11,59.16,58.79,58.82,164440.0,55.3247,55.3715,55.0252,55.0532,164440.0
2022-05-13 15:35:00,58.83,58.9,58.7,58.8,185900.0,55.0626,55.1281,54.9409,55.0345,185900.0
2022-05-13 15:40:00,58.77,58.83,58.71,58.74,208580.0,55.0064,55.0626,54.9503,54.9784,208580.0
2022-05-13 15:45:00,58.77,58.82,58.56,58.69,291670.0,55.0064,55.0532,54.8099,54.9316,291670.0
2022-05-13 15:50:00,58.71,58.82,58.53,58.75,443100.0,54.9503,55.0532,54.7818,54.9877,443100.0
2022-05-13 15:55:00,58.78,58.87,58.65,58.85,804520.0,55.0158,55.1,54.8941,55.0813,804520.0
2022-05-16 09:30:00,58.57,58.57,58.12,58.25,262190.0,54.8192,54.8192,54.3981,54.5197,262190.0
2022-05-16 09:35:00,58.17,58.2,57.92,58.0,85500.0,54.4449,54.4729,54.2109,54.2858,85500.0
2022-05-16 09:40:00,57.99,58.21,57.85,57.99,108610.0,54.2764,54.4823,54.1454,54.2764,108610.0
2022-05-16 09:45:00,57.95,58.04,57.77,57.88,88930.0,54.239,54.3232,54.0705,54.1734,88930.0
2022-05-16 09:50:00,57.87,58.02,57.84,57.95,77860.0,54.1641,54.3045,54.136,54.239,77860.0
2022-05-16 09:55:00,58.0,58.05,57.89,58.01,94650.0,54.2858,54.3325,54.1828,54.2951,94650.0
2022-05-16 10:00:00,57.95,57.98,57.8,57.91,45840.0,54.239,54.267,54.0986,54.2015,45840.0
2022-05-16 10:05:00,57.94,58.31,57.94,58.24,48580.0,54.2296,54.5759,54.2296,54.5104,48580.0
2022-05-16 10:10:00,58.28,58.39,58.23,58.26,104530.0,54.5478,54.6508,54.501,54.5291,104530.0
2022-05-16 10:15:00,58.34,58.45,58.25,58.3,45070.0,54.604,54.7069,54.5197,54.5665,45070.0
2022-05-16 10:20:00,58.37,58.39,58.27,58.29,31350.0,54.6321,54.6508,54.5385,54.5572,31350.0
2022-05-16 10:25:00,58.27,58.55,58.24,58.55,43950.0,54.5385,54.8005,54.5104,54.8005,43950.0
2022-05-16 10:30:00,58.46,58.51,58.19,58.26,49320.0,54.7163,54.7631,54.4636,54.5291,49320.0
2022-05-16 10:35:00,58.24,58.4,58.23,58.4,72270.0,54.5104,54.6601,54.501,54.6601,72270.0
2022-05-16 10:40:00,58.34,58.37,58.25,58.32,81020.0,54.604,54.6321,54.5197,54.5853,81020.0
2022-05-16 10:45:00,58.3,58.37,58.19,58.2,73880.0,54.5665,54.6321,54.4636,54.4729,73880.0
2022-05-16 10:50:00,58.2,58.2,58.06,58.1,41470.0,54.4729,54.4729,54.3419,54.3793,41470.0
2022-05-16 10:55:00,58.05,58.07,57.99,58.02,56130.0,54.3325,54.3513,54.2764,54.3045,56130.0
2022-05-16 11:00:00,57.98,58.04,57.91,57.99,30940.0,54.267,54.3232,54.2015,54.2764,30940.0
2022-05-16 11:05:00,58.07,58.07,57.93,58.02,21000.0,54.3513,54.3513,54.2202,54.3045,21000.0
2022-05-16 11:10:00,58.0,58.08,57.98,58.02,32250.0,54.2858,54.3606,54.267,54.3045,32250.0
2022-05-16 11:15:00,57.99,58.1,57.98,58.08,105480.0,54.2764,54.3793,54.267,54.3606,105480.0
2022-05-16 11:20:00,57.99,58.03,57.95,58.0,31680.0,54.2764,54.3138,54.239,54.2858,31680.0
2022-05-16 11:25:00,57.96,57.97,57.8,57.88,44310.0,54.2483,54.2577,54.0986,54.1734,44310.0
2022-05-16 11:30:00,57.89,58.01,57.81,58.01,26620.0,54.1828,54.2951,54.1079,54.2951,26620.0
2022-05-16 11:35:00,57.97,58.05,57.84,58.01,36890.0,54.2577,54.3325,54.136,54.2951,36890.0
2022-05-16 11:40:00,58.0,58.07,57.94,58.07,20120.0,54.2858,54.3513,54.2296,54.3513,20120.0
2022-05-16 11:45:00,58.16,58.33,58.15,58.33,69940.0,54.4355,54.5946,54.4261,54.5946,69940.0
2022-05-16 11:50:00,58.31,58.33,58.28,58.3,26580.0,54.5759,54.5946,54.5478,54.5665,26580.0
2022-05-16 11:55:00,58.4,58.4,58.38,58.38,16600.0,54.6601,54.6601,54.6414,54.6414,16600.0
2022-05-16 12:00:00,58.39,58.48,58.37,58.44,17470.0,54.6508,54.735,54.6321,54.6976,17470.0
2022-05-16 12:05:00,58.43,58.43,58.27,58.32,47980.0,54.6882,54.6882,54.5385,54.5853,47980.0
2022-05-16 12:10:00,58.28,58.31,58.24,58.3,35620.0,54.5478,54.5759,54.5104,54.5665,35620.0
2022-05-16 12:15:00,58.28,58.28,58.19,58.22,25400.0,54.5478,54.5478,54.4636,54.4917,25400.0
2022-05-16 12:20:00,58.23,58.25,58.16,58.19,26350.0,54.501,54.5197,54.4355,54.4636,26350.0
2022-05-16 12:25:00,58.2,58.27,58.19,58.27,19390.0,54.4729,54.5385,54.4636,54.5385,19390.0
2022-05-16 12:30:00,58.22,58.25,58.12,58.23,42260.0,54.4917,54.5197,54.3981,54.501,42260.0
2022-05-16 12:35:00,58.24,58.3,58.12,58.12,87540.0,54.5104,54.5665,54.3981,54.3981,87540.0
2022-05-16 12:40:00,58.11,58.15,58.08,58.08,36180.0,54.3887,54.4261,54.3606,54.3606,36180.0
2022-05-16 12:45:00,58.07,58.24,58.07,58.23,26850.0,54.3513,54.5104,54.3513,54.501,26850.0
2022-05-16 12:50:00,58.26,58.26,58.1,58.14,49470.0,54.5291,54.5291,54.3793,54.4168,49470.0
2022-05-16 12:55:00,58.12,58.15,58.07,58.08,38040.0,54.3981,54.4261,54.3513,54.3606,38040.0
2022-05-16 13:00:00,58.08,58.17,58.06,58.17,28120.0,54.3606,54.4449,54.3419,54.4449,28120.0
2022-05-16 13:05:00,58.13,58.28,58.13,58.28,15650.0,54.4074,54.5478,54.4074,54.5478,15650.0
2022-05-16 13:10:00,58.3,58.45,58.3,58.43,34470.0,54.5665,54.7069,54.5665,54.6882,34470.0
2022-05-16 13:15:00,58.44,58.45,58.29,58.29,25600.0,54.6976,54.7069,54.5572,54.5572,25600.0
2022-05-16 13:20:00,58.32,58.58,58.31,58.54,38640.0,54.5853,54.8286,54.5759,54.7912,38640.0
2022-05-16 13:25:00,58.54,58.62,58.51,58.62,14500.0,54.7912,54.866,54.7631,54.866,14500.0
2022-05-16 13:30:00,58.66,58.75,58.66,58.71,65830.0,54.9035,54.9877,54.9035,54.9503,65830.0
2022-05-16 13:35:00,58.71,58.75,58.65,58.75,55890.0,54.9503,54.9877,54.8941,54.9877,55890.0
2022-05-16 13:40:00,58.73,58.78,58.62,58.69,49240.0,54.969,55.0158,54.866,54.9316,49240.0
2022-05-16 13:45:00,58.67,58.71,58.6,58.6,38650.0,54.9128,54.9503,54.8473,54.8473,38650.0
2022-05-16 13:50:00,58.6,58.67,58.6,58.64,22710.0,54.8473,54.9128,54.8473,54.8848,22710.0
2022-05-16 13:55:00,58.64,58.66,58.58,58.6,31620.0,54.8848,54.9035,54.8286,54.8473,31620.0
2022-05-16 14:00:00,58.55,58.68,58.49,58.67,47140.0,54.8005,54.9222,54.7444,54.9128,47140.0
2022-05-16 14:05:00,58.66,58.75,58.66,58.71,20510.0,54.9035,54.9877,54.9035,54.9503,20510.0
2022-05-16 14:10:00,58.73,58.73,58.67,58.68,19000.0,54.969,54.969,54.9128,54.9222,19000.0
2022-05-16 14:15:00,58.68,58.75,58.65,58.69,19220.0,54.9222,54.9877,54.8941,54.9316,19220.0
2022-05-16 14:20:00,58.71,58.76,58.68,58.72,52120.0,54.9503,54.9971,54.9222,54.9596,52120.0
2022-05-16 14:25:00,58.75,58.83,58.73,58.83,17060.0,54.9877,55.0626,54.969,55.0626,17060.0
2022-05-16 14:30:00,58.85,58.91,58.84,58.88,26670.0,55.0813,55.1375,55.072,55.1094,26670.0
2022-05-16 14:35:00,58.89,58.89,58.77,58.85,38330.0,55.1188,55.1188,55.0064,55.0813,38330.0
2022-05-16 14:40:00,58.86,58.91,58.81,58.85,42200.0,55.0907,55.1375,55.0439,55.0813,42200.0
2022-05-16 14:45:00,58.82,58.86,58.7,58.7,29750.0,55.0532,55.0907,54.9409,54.9409,29750.0
2022-05-16 14:50:00,58.7,58.79,58.65,58.74,38580.0,54.9409,55.0252,54.8941,54.9784,38580.0
2022-05-16 14:55:00,58.74,58.78,58.74,58.74,21150.0,54.9784,55.0158,54.9784,54.9784,21150.0
2022-05-16 15:00:00,58.75,58.79,58.71,58.76,47290.0,54.9877,55.0252,54.9503,54.9971,47290.0
2022-05-16 15:05:00,58.76,58.8,58.65,58.67,48350.0,54.9971,55.0345,54.8941,54.9128,48350.0
2022-05-16 15:10:00,58.63,58.63,58.43,58.47,41530.0,54.8754,54.8754,54.6882,54.7257,41530.0
2022-05-16 15:15:00,58.44,58.51,58.38,58.43,59480.0,54.6976,54.7631,54.6414,54.6882,59480.0
2022-05-16 15:20:00,58.42,58.42,58.33,58.4,61690.0,54.6789,54.6789,54.5946,54.6601,61690.0
2022-05-16 15:25:00,58.42,58.43,58.36,58.42,52600.0,54.6789,54.6882,54.6227,54.6789,52600.0
2022-05-16 15:30:00,58.4,58.41,58.28,58.29,42370.0,54.6601,54.6695,54.5478,54.5572,42370.0
2022-05-16 15:35:00,58.29,58.33,58.25,58.29,73290.0,54.5572,54.5946,54.5197,54.5572,73290.0
2022-05-16 15:40:00,58.33,58.35,58.25,58.25,112020.0,54.5946,54.6133,54.5197,54.5197,112020.0
2022-05-16 15:45:00,58.24,58.29,58.22,58.26,128680.0,54.5104,54.5572,54.4917,54.5291,128680.0
2022-05-16 15:50:00,58.39,58.49,58.2,58.2,286050.0,54.6508,54.7444,54.4729,54.4729,286050.0
2022-05-16 15:55:00,58.28,58.32,58.16,58.26,621930.0,54.5478,54.5853,54.4355,54.5291,621930.0
2022-05-17 09:30:00,59.48,60.23,59.42,60.1,707160.0,55.671,56.3729,55.6148,56.2513,707160.0
2022-05-17 09:35:00,60.15,60.34,59.91,60.33,244620.0,56.2981,56.4759,56.0734,56.4665,244620.0
2022-05-17 09:40:00,60.31,60.56,60.31,60.39,194340.0,56.4478,56.6818,56.4478,56.5227,194340.0
2022-05-17 09:45:00,60.4,60.54,60.13,60.23,213640.0,56.5321,56.6631,56.2793,56.3729,213640.0
2022-05-17 09:50:00,60.21,60.23,60.06,60.19,112920.0,56.3542,56.3729,56.2138,56.3355,112920.0
2022-05-17 09:55:00,60.19,60.29,60.02,60.1,91580.0,56.3355,56.4291,56.1764,56.2513,91580.0
2022-05-17 10:00:00,60.15,60.4,60.12,60.38,108870.0,56.2981,56.5321,56.27,56.5133,108870.0
2022-05-17 10:05:00,60.37,60.37,60.1,60.12,53070.0,56.504,56.504,56.2513,56.27,53070.0
2022-05-17 10:10:00,60.07,60.07,59.86,60.01,138700.0,56.2232,56.2232,56.0266,56.167,138700.0
2022-05-17 10:15:00,60.03,60.08,59.93,60.04,102280.0,56.1858,56.2325,56.0922,56.1951,102280.0
2022-05-17 10:20:00,60.04,60.1,59.98,60.1,87930.0,56.1951,56.2513,56.139,56.2513,87930.0
2022-05-17 10:25:00,60.12,60.15,59.93,59.93,56300.0,56.27,56.2981,56.0922,56.0922,56300.0
2022-05-17 10:30:00,59.93,60.0,59.8,59.84,128510.0,56.0922,56.1577,55.9705,56.0079,128510.0
2022-05-17 10:35:00,59.86,59.86,59.71,59.75,53880.0,56.0266,56.0266,55.8862,55.9237,53880.0
2022-05-17 10:40:00,59.74,59.75,59.36,59.48,323010.0,55.9143,55.9237,55.5587,55.671,323010.0
2022-05-17 10:45:00,59.44,59.48,59.38,59.43,61480.0,55.6335,55.671,55.5774,55.6242,61480.0
2022-05-17 10:50:00,59.45,59.53,59.38,59.48,62830.0,55.6429,55.7178,55.5774,55.671,62830.0
2022-05-17 10:55:00,59.46,59.64,59.45,59.64,93790.0,55.6523,55.8207,55.6429,55.8207,93790.0
2022-05-17 11:00:00,59.64,59.79,59.6,59.79,70530.0,55.8207,55.9611,55.7833,55.9611,70530.0
2022-05-17 11:05:00,59.77,59.83,59.74,59.83,29520.0,55.9424,55.9986,55.9143,55.9986,29520.0
2022-05-17 11:10:00,59.84,59.84,59.77,59.81,56120.0,56.0079,56.0079,55.9424,55.9798,56120.0
2022-05-17 11:15:00,59.87,59.98,59.78,59.94,62100.0,56.036,56.139,55.9518,56.1015,62100.0
2022-05-17 11:20:00,59.9,60.0,59.78,59.98,100930.0,56.0641,56.1577,55.9518,56.139,100930.0
2022-05-17 11:25:00,60.0,60.14,59.93,60.11,197600.0,56.1577,56.2887,56.0922,56.2606,197600.0
2022-05-17 11:30:00,60.12,60.21,60.1,60.2,57520.0,56.27,56.3542,56.2513,56.3449,57520.0
2022-05-17 11:35:00,60.2,60.34,60.18,60.33,307300.0,56.3449,56.4759,56.3261,56.4665,307300.0
2022-05-17 11:40:00,60.31,60.41,60.23,60.26,354940.0,56.4478,56.5414,56.3729,56.401,354940.0
2022-05-17 11:45:00,60.25,60.36,60.23,60.26,107400.0,56.3917,56.4946,56.3729,56.401,107400.0
2022-05-17 11:50:00,60.28,60.36,60.25,60.36,68410.0,56.4197,56.4946,56.3917,56.4946,68410.0
2022-05-17 11:55:00,60.35,60.36,60.25,60.28,34000.0,56.4853,56.4946,56.3917,56.4197,34000.0
2022-05-17 12:00:00,60.28,60.44,60.27,60.4,370180.0,56.4197,56.5695,56.4104,56.5321,370180.0
2022-05-17 12:05:00,60.39,60.39,60.25,60.35,50530.0,56.5227,56.5227,56.3917,56.4853,50530.0
2022-05-17 12:10:00,60.35,60.37,60.29,60.3,59870.0,56.4853,56.504,56.4291,56.4385,59870.0
2022-05-17 12:15:00,60.34,60.42,60.34,60.36,64200.0,56.4759,56.5508,56.4759,56.4946,64200.0
2022-05-17 12:20:00,60.4,60.41,60.3,60.41,56440.0,56.5321,56.5414,56.4385,56.5414,56440.0
2022-05-17 12:25:00,60.41,60.52,60.41,60.5,101930.0,56.5414,56.6444,56.5414,56.6257,101930.0
2022-05-17 12:30:00,60.52,60.52,60.4,60.47,45930.0,56.6444,56.6444,56.5321,56.5976,45930.0
2022-05-17 12:35:00,60.46,60.49,60.41,60.44,31040.0,56.5882,56.6163,56.5414,56.5695,31040.0
2022-05-17 12:40:00,60.46,60.6,60.46,60.57,38920.0,56.5882,56.7192,56.5882,56.6912,38920.0
2022-05-17 12:45:00,60.58,60.67,60.55,60.65,72340.0,56.7005,56.7848,56.6725,56.766,72340.0
2022-05-17 12:50:00,60.63,60.65,60.49,60.53,111320.0,56.7473,56.766,56.6163,56.6537,111320.0
2022-05-17 12:55:00,60.53,60.53,60.46,60.46,49140.0,56.6537,56.6537,56.5882,56.5882,49140.0
2022-05-17 13:00:00,60.46,60.47,60.3,60.44,88360.0,56.5882,56.5976,56.4385,56.5695,88360.0
2022-05-17 13:05:00,60.43,60.55,60.43,60.5,61440.0,56.5601,56.6725,56.5601,56.6257,61440.0
2022-05-17 13:10:00,60.52,60.62,60.49,60.58,71970.0,56.6444,56.738,56.6163,56.7005,71970.0
2022-05-17 13:15:00,60.6,60.63,60.56,60.59,25090.0,56.7192,56.7473,56.6818,56.7099,25090.0
2022-05-17 13:20:00,60.59,60.61,60.51,60.51,33980.0,56.7099,56.7286,56.635,56.635,33980.0
2022-05-17 13:25:00,60.51,60.63,60.51,60.54,23240.0,56.635,56.7473,56.635,56.6631,23240.0
2022-05-17 13:30:00,60.51,60.57,60.46,60.5,41260.0,56.635,56.6912,56.5882,56.6257,41260.0
2022-05-17 13:35:00,60.48,60.5,60.44,60.46,20600.0,56.6069,56.6257,56.5695,56.5882,20600.0
2022-05-17 13:40:00,60.47,60.49,60.36,60.36,75130.0,56.5976,56.6163,56.4946,56.4946,75130.0
2022-05-17 13:45:00,60.37,60.37,60.28,60.34,73030.0,56.504,56.504,56.4197,56.4759,73030.0
2022-05-17 13:50:00,60.35,60.36,60.3,60.32,117630.0,56.4853,56.4946,56.4385,56.4572,117630.0
2022-05-17 13:55:00,60.33,60.34,60.2,60.22,176800.0,56.4665,56.4759,56.3449,56.3636,176800.0
2022-05-17 14:00:00,60.25,60.27,60.02,60.1,166660.0,56.3917,56.4104,56.1764,56.2513,166660.0
2022-05-17 14:05:00,60.12,60.43,60.12,60.29,212600.0,56.27,56.5601,56.27,56.4291,212600.0
2022-05-17 14:10:00,60.36,60.37,59.95,60.1,94760.0,56.4946,56.504,56.1109,56.2513,94760.0
2022-05-17 14:15:00,60.05,60.17,60.03,60.03,50130.0,56.2045,56.3168,56.1858,56.1858,50130.0
2022-05-17 14:20:00,60.07,60.1,59.72,59.91,148250.0,56.2232,56.2513,55.8956,56.0734,148250.0
2022-05-17 14:25:00,59.92,60.1,59.88,60.0,106760.0,56.0828,56.2513,56.0454,56.1577,106760.0
2022-05-17 14:30:00,59.99,60.06,59.9,59.96,91360.0,56.1483,56.2138,56.0641,56.1202,91360.0
2022-05-17 14:35:00,59.91,60.2,59.85,60.2,59200.0,56.0734,56.3449,56.0173,56.3449,59200.0
2022-05-17 14:40:00,60.42,60.43,60.31,60.37,61800.0,56.5508,56.5601,56.4478,56.504,61800.0
2022-05-17 14:45:00,60.45,60.66,60.4,60.65,75580.0,56.5789,56.7754,56.5321,56.766,75580.0
2022-05-17 14:50:00,60.65,60.67,60.51,60.51,528230.0,56.766,56.7848,56.635,56.635,528230.0
2022-05-17 14:55:00,60.47,60.6,60.44,60.47,142710.0,56.5976,56.7192,56.5695,56.5976,142710.0
2022-05-17 15:00:00,60.48,60.67,60.48,60.64,348120.0,56.6069,56.7848,56.6069,56.7567,348120.0
2022-05-17 15:05:00,60.62,60.72,60.51,60.69,110850.0,56.738,56.8316,56.635,56.8035,110850.0
2022-05-17 15:10:00,60.69,60.71,60.62,60.65,100530.0,56.8035,56.8222,56.738,56.766,100530.0
2022-05-17 15:15:00,60.66,60.73,60.58,60.71,140310.0,56.7754,56.8409,56.7005,56.8222,140310.0
2022-05-17 15:20:00,60.72,60.83,60.69,60.76,99930.0,56.8316,56.9345,56.8035,56.869,99930.0
2022-05-17 15:25:00,60.76,60.83,60.74,60.81,100300.0,56.869,56.9345,56.8503,56.9158,100300.0
2022-05-17 15:30:00,60.82,60.9,60.77,60.81,139730.0,56.9252,57.0,56.8784,56.9158,139730.0
2022-05-17 15:35:00,60.82,60.83,60.7,60.71,135070.0,56.9252,56.9345,56.8128,56.8222,135070.0
2022-05-17 15:40:00,60.71,60.8,60.67,60.71,156130.0,56.8222,56.9064,56.7848,56.8222,156130.0
2022-05-17 15:45:00,60.71,60.72,60.44,60.52,268230.0,56.8222,56.8316,56.5695,56.6444,268230.0
2022-05-17 15:50:00,60.59,60.78,60.52,60.72,353470.0,56.7099,56.8877,56.6444,56.8316,353470.0
2022-05-17 15:55:00,60.74,60.85,60.65,60.82,793520.0,56.8503,56.9532,56.766,56.9252,793520.0
2022-05-18 09:30:00,60.0,60.07,59.7,60.0,586480.0,56.1577,56.2232,55.8769,56.1577,586480.0
2022-05-18 09:35:00,59.96,60.03,59.81,59.93,186600.0,56.1202,56.1858,55.9798,56.0922,186600.0
2022-05-18 09:40:00,59.89,60.0,59.75,59.96,109790.0,56.0547,56.1577,55.9237,56.1202,109790.0
2022-05-18 09:45:00,59.96,59.99,59.86,59.88,156910.0,56.1202,56.1483,56.0266,56.0454,156910.0
2022-05-18 09:50:00,59.9,59.99,59.86,59.96,146030.0,56.0641,56.1483,56.0266,56.1202,146030.0
2022-05-18 09:55:00,59.97,60.03,59.94,59.97,190250.0,56.1296,56.1858,56.1015,56.1296,190250.0
2022-05-18 10:00:00,60.0,60.03,59.94,59.98,346520.0,56.1577,56.1858,56.1015,56.139,346520.0
2022-05-18 10:05:00,59.96,60.04,59.92,59.95,230800.0,56.1202,56.1951,56.0828,56.1109,230800.0
2022-05-18 10:10:00,59.93,60.02,59.85,59.96,101680.0,56.0922,56.1764,56.0173,56.1202,101680.0
2022-05-18 10:15:00,59.93,60.0,59.9,59.95,111690.0,56.0922,56.1577,56.0641,56.1109,111690.0
2022-05-18 10:20:00,59.93,60.01,59.9,59.96,164310.0,56.0922,56.167,56.0641,56.1202,164310.0
2022-05-18 10:25:00,59.94,60.03,59.8,59.82,300360.0,56.1015,56.1858,55.9705,55.9892,300360.0
2022-05-18 10:30:00,59.77,59.89,59.76,59.86,76500.0,55.9424,56.0547,55.933,56.0266,76500.0
2022-05-18 10:35:00,59.84,59.84,59.62,59.64,123430.0,56.0079,56.0079,55.802,55.8207,123430.0
2022-05-18 10:40:00,59.61,59.78,59.61,59.78,83720.0,55.7926,55.9518,55.7926,55.9518,83720.0
2022-05-18 10:45:00,59.79,59.97,59.77,59.89,65530.0,55.9611,56.1296,55.9424,56.0547,65530.0
2022-05-18 10:50:00,59.84,59.84,59.67,59.72,66000.0,56.0079,56.0079,55.8488,55.8956,66000.0
2022-05-18 10:55:00,59.74,59.84,59.72,59.78,37820.0,55.9143,56.0079,55.8956,55.9518,37820.0
2022-05-18 11:00:00,59.71,59.82,59.63,59.65,38390.0,55.8862,55.9892,55.8114,55.8301,38390.0
2022-05-18 11:05:00,59.66,59.67,59.3,59.37,462460.0,55.8394,55.8488,55.5025,55.568,462460.0
2022-05-18 11:10:00,59.35,59.36,59.26,59.33,78420.0,55.5493,55.5587,55.4651,55.5306,78420.0
2022-05-18 11:15:00,59.34,59.37,59.15,59.21,72830.0,55.5399,55.568,55.3621,55.4183,72830.0
2022-05-18 11:20:00,59.17,59.2,58.94,58.97,66910.0,55.3808,55.4089,55.1656,55.1936,66910.0
2022-05-18 11:25:00,59.03,59.11,58.98,59.01,80270.0,55.2498,55.3247,55.203,55.2311,80270.0
2022-05-18 11:30:00,59.0,59.07,58.86,59.07,81230.0,55.2217,55.2872,55.0907,55.2872,81230.0
2022-05-18 11:35:00,59.06,59.14,59.05,59.1,38630.0,55.2779,55.3527,55.2685,55.3153,38630.0
2022-05-18 11:40:00,59.1,59.26,59.1,59.25,26660.0,55.3153,55.4651,55.3153,55.4557,26660.0
2022-05-18 11:45:00,59.18,59.24,59.08,59.15,50500.0,55.3902,55.4463,55.2966,55.3621,50500.0
2022-05-18 11:50:00,59.12,59.15,58.91,58.92,44080.0,55.334,55.3621,55.1375,55.1468,44080.0
2022-05-18 11:55:00,58.93,58.96,58.74,58.74,221640.0,55.1562,55.1843,54.9784,54.9784,221640.0
2022-05-18 12:00:00,58.73,58.78,58.62,58.63,117300.0,54.969,55.0158,54.866,54.8754,117300.0
2022-05-18 12:05:00,58.64,58.64,58.51,58.6,106310.0,54.8848,54.8848,54.7631,54.8473,106310.0
2022-05-18 12:10:00,58.59,58.65,58.56,58.61,114930.0,54.838,54.8941,54.8099,54.8567,114930.0
2022-05-18 12:15:00,58.62,58.72,58.55,58.55,112740.0,54.866,54.9596,54.8005,54.8005,112740.0
2022-05-18 12:20:00,58.55,58.56,58.46,58.47,54210.0,54.8005,54.8099,54.7163,54.7257,54210.0
2022-05-18 12:25:00,58.53,58.53,58.46,58.48,48280.0,54.7818,54.7818,54.7163,54.735,48280.0
2022-05-18 12:30:00,58.44,58.54,58.38,58.53,21300.0,54.6976,54.7912,54.6414,54.7818,21300.0
2022-05-18 12:35:00,58.54,58.54,58.48,58.52,21570.0,54.7912,54.7912,54.735,54.7725,21570.0
2022-05-18 12:40:00,58.51,58.51,58.44,58.44,41750.0,54.7631,54.7631,54.6976,54.6976,41750.0
2022-05-18 12:45:00,58.45,58.62,58.43,58.62,56020.0,54.7069,54.866,54.6882,54.866,56020.0
2022-05-18 12:50:00,58.63,58.69,58.62,58.63,32860.0,54.8754,54.9316,54.866,54.8754,32860.0
2022-05-18 12:55:00,58.63,58.69,58.58,58.69,33190.0,54.8754,54.9316,54.8286,54.9316,33190.0
2022-05-18 13:00:00,58.71,58.71,58.57,58.59,48710.0,54.9503,54.9503,54.8192,54.838,48710.0
2022-05-18 13:05:00,58.57,58.57,58.3,58.3,79470.0,54.8192,54.8192,54.5665,54.5665,79470.0
2022-05-18 13:10:00,58.28,58.33,58.2,58.25,79790.0,54.5478,54.5946,54.4729,54.5197,79790.0
2022-05-18 13:15:00,58.23,58.3,58.21,58.25,140430.0,54.501,54.5665,54.4823,54.5197,140430.0
2022-05-18 13:20:00,58.25,58.27,58.05,58.08,233240.0,54.5197,54.5385,54.3325,54.3606,233240.0
2022-05-18 13:25:00,58.07,58.1,57.94,58.01,121390.0,54.3513,54.3793,54.2296,54.2951,121390.0
2022-05-18 13:30:00,58.0,58.06,57.93,58.02,223220.0,54.2858,54.3419,54.2202,54.3045,223220.0
2022-05-18 13:35:00,58.01,58.06,57.9,58.02,146560.0,54.2951,54.3419,54.1922,54.3045,146560.0
2022-05-18 13:40:00,58.01,58.01,57.82,57.84,96750.0,54.2951,54.2951,54.1173,54.136,96750.0
2022-05-18 13:45:00,57.86,57.92,57.8,57.82,72250.0,54.1547,54.2109,54.0986,54.1173,72250.0
2022-05-18 13:50:00,57.8,57.88,57.69,57.72,97860.0,54.0986,54.1734,53.9956,54.0237,97860.0
2022-05-18 13:55:00,57.7,57.72,57.61,57.69,87470.0,54.005,54.0237,53.9207,53.9956,87470.0
2022-05-18 14:00:00,57.71,57.76,57.61,57.69,183790.0,54.0143,54.0611,53.9207,53.9956,183790.0
2022-05-18 14:05:00,57.66,57.71,57.6,57.68,156080.0,53.9675,54.0143,53.9114,53.9862,156080.0
2022-05-18 14:10:00,57.68,57.72,57.55,57.57,96070.0,53.9862,54.0237,53.8646,53.8833,96070.0
2022-05-18 14:15:00,57.57,57.72,57.51,57.63,83900.0,53.8833,54.0237,53.8271,53.9394,83900.0
2022-05-18 14:20:00,57.6,57.68,57.56,57.59,131420.0,53.9114,53.9862,53.8739,53.902,131420.0
2022-05-18 14:25:00,57.56,57.68,57.56,57.68,110080.0,53.8739,53.9862,53.8739,53.9862,110080.0
2022-05-18 14:30:00,57.67,57.68,57.45,57.47,134370.0,53.9769,53.9862,53.771,53.7897,134370.0
2022-05-18 14:35:00,57.46,57.52,57.37,57.46,110600.0,53.7803,53.8365,53.6961,53.7803,110600.0
2022-05-18 14:40:00,57.48,57.5,57.26,57.26,194040.0,53.7991,53.8178,53.5931,53.5931,194040.0
2022-05-18 14:45:00,57.27,57.38,57.2,57.37,282770.0,53.6025,53.7055,53.537,53.6961,282770.0
2022-05-18 14:50:00,57.3,57.35,57.12,57.13,252900.0,53.6306,53.6774,53.4621,53.4715,252900.0
2022-05-18 14:55:00,57.13,57.2,56.97,57.01,237210.0,53.4715,53.537,53.3217,53.3591,237210.0
2022-05-18 15:00:00,57.01,57.03,56.96,56.96,288180.0,53.3591,53.3779,53.3124,53.3124,288180.0
2022-05-18 15:05:00,56.96,57.07,56.95,56.98,295420.0,53.3124,53.4153,53.303,53.3311,295420.0
2022-05-18 15:10:00,56.97,57.14,56.97,56.99,192290.0,53.3217,53.4808,53.3217,53.3404,192290.0
2022-05-18 15:15:00,57.0,57.07,56.97,57.0,158240.0,53.3498,53.4153,53.3217,53.3498,158240.0
2022-05-18 15:20:00,56.98,57.0,56.84,56.92,304140.0,53.3311,53.3498,53.2,53.2749,304140.0
2022-05-18 15:25:00,56.91,56.96,56.88,56.94,251200.0,53.2656,53.3124,53.2375,53.2936,251200.0
2022-05-18 15:30:00,56.92,57.05,56.92,57.0,319210.0,53.2749,53.3966,53.2749,53.3498,319210.0
2022-05-18 15:35:00,57.01,57.27,56.99,57.23,431390.0,53.3591,53.6025,53.3404,53.5651,431390.0
2022-05-18 15:40:00,57.23,57.28,56.96,56.97,555880.0,53.5651,53.6119,53.3124,53.3217,555880.0
2022-05-18 15:45:00,56.96,57.02,56.9,57.0,502680.0,53.3124,53.3685,53.2562,53.3498,502680.0
2022-05-18 15:50:00,56.97,57.06,56.62,56.73,841910.0,53.3217,53.4059,52.9941,53.0971,841910.0
2022-05-18 15:55:00,56.7,57.13,56.69,57.06,1182560.0,53.069,53.4715,53.0596,53.4059,1182560.0
2022-05-19 09:30:00,55.8,56.0,55.4,55.55,1004820.0,52.2266,52.4138,51.8523,51.9926,1004820.0
2022-05-19 09:35:00,55.54,56.08,55.54,55.64,299780.0,51.9833,52.4887,51.9833,52.0769,299780.0
2022-05-19 09:40:00,55.66,55.69,54.87,54.88,312140.0,52.0956,52.1237,51.3562,51.3656,312140.0
2022-05-19 09:45:00,54.95,54.96,54.14,54.18,458410.0,51.4311,51.4404,50.6729,50.7104,458410.0
2022-05-19 09:50:00,54.17,54.31,53.9,54.3,488930.0,50.701,50.8321,50.4483,50.8227,488930.0
2022-05-19 09:55:00,54.3,54.58,54.23,54.45,530370.0,50.8227,51.0848,50.7572,50.9631,530370.0
2022-05-19 10:00:00,54.47,55.0,54.42,54.85,308760.0,50.9818,51.4779,50.935,51.3375,308760.0
2022-05-19 10:05:00,54.89,55.31,54.78,55.01,355850.0,51.3749,51.768,51.272,51.4872,355850.0
2022-05-19 10:10:00,55.02,55.43,54.99,55.08,327780.0,51.4966,51.8803,51.4685,51.5527,327780.0
2022-05-19 10:15:00,55.08,55.24,54.93,54.94,188250.0,51.5527,51.7025,51.4123,51.4217,188250.0
2022-05-19 10:20:00,54.96,55.23,54.96,55.04,130510.0,51.4404,51.6931,51.4404,51.5153,130510.0
2022-05-19 10:25:00,55.07,55.07,54.37,54.58,231670.0,51.5434,51.5434,50.8882,51.0848,231670.0
2022-05-19 10:30:00,54.53,54.87,54.4,54.82,119250.0,51.038,51.3562,50.9163,51.3094,119250.0
2022-05-19 10:35:00,54.84,54.9,54.4,54.49,84680.0,51.3281,51.3843,50.9163,51.0005,84680.0
2022-05-19 10:40:00,54.46,54.8,54.46,54.69,194110.0,50.9724,51.2907,50.9724,51.1877,194110.0
2022-05-19 10:45:00,54.68,54.8,54.54,54.55,44660.0,51.1784,51.2907,51.0473,51.0567,44660.0
2022-05-19 10:50:00,54.63,54.94,54.58,54.94,67440.0,51.1316,51.4217,51.0848,51.4217,67440.0
2022-05-19 10:55:00,54.93,55.13,54.85,54.97,84380.0,51.4123,51.5995,51.3375,51.4498,84380.0
2022-05-19 11:00:00,55.01,55.05,54.87,54.94,144330.0,51.4872,51.5247,51.3562,51.4217,144330.0
2022-05-19 11:05:00,54.98,55.0,54.76,55.0,88290.0,51.4591,51.4779,51.2532,51.4779,88290.0
2022-05-19 11:10:00,55.0,55.11,54.92,54.96,172050.0,51.4779,51.5808,51.403,51.4404,172050.0
2022-05-19 11:15:00,54.93,55.01,54.8,55.01,131640.0,51.4123,51.4872,51.2907,51.4872,131640.0
2022-05-19 11:20:00,54.97,55.08,54.92,54.99,165120.0,51.4498,51.5527,51.403,51.4685,165120.0
2022-05-19 11:25:00,54.99,55.02,54.89,54.96,58770.0,51.4685,51.4966,51.3749,51.4404,58770.0
2022-05-19 11:30:00,54.98,55.17,54.95,55.17,270180.0,51.4591,51.637,51.4311,51.637,270180.0
2022-05-19 11:35:00,55.19,55.43,55.1,55.42,256600.0,51.6557,51.8803,51.5715,51.871,256600.0
2022-05-19 11:40:00,55.42,55.68,55.42,55.63,233270.0,51.871,52.1143,51.871,52.0675,233270.0
2022-05-19 11:45:00,55.64,55.64,55.47,55.53,210340.0,52.0769,52.0769,51.9178,51.9739,210340.0
2022-05-19 11:50:00,55.55,55.55,55.3,55.36,154550.0,51.9926,51.9926,51.7587,51.8148,154550.0
2022-05-19 11:55:00,55.35,55.35,55.24,55.33,131890.0,51.8055,51.8055,51.7025,51.7867,131890.0
2022-05-19 12:00:00,55.31,55.32,55.23,55.27,97970.0,51.768,51.7774,51.6931,51.7306,97970.0
2022-05-19 12:05:00,55.28,55.34,55.23,55.33,54240.0,51.7399,51.7961,51.6931,51.7867,54240.0
2022-05-19 12:10:00,55.35,55.4,55.29,55.33,81660.0,51.8055,51.8523,51.7493,51.7867,81660.0
2022-05-19 12:15:00,55.33,55.38,55.17,55.19,79140.0,51.7867,51.8335,51.637,51.6557,79140.0
2022-05-19 12:20:00,55.16,55.29,55.05,55.27,178730.0,51.6276,51.7493,51.5247,51.7306,178730.0
2022-05-19 12:25:00,55.28,55.43,55.2,55.37,204460.0,51.7399,51.8803,51.6651,51.8242,204460.0
2022-05-19 12:30:00,55.41,55.41,55.27,55.35,40630.0,51.8616,51.8616,51.7306,51.8055,40630.0
2022-05-19 12:35:00,55.26,55.31,55.21,55.25,117780.0,51.7212,51.768,51.6744,51.7119,117780.0
2022-05-19 12:40:00,55.26,55.26,55.14,55.2,151580.0,51.7212,51.7212,51.6089,51.6651,151580.0
2022-05-19 12:45:00,55.19,55.25,55.17,55.22,145560.0,51.6557,51.7119,51.637,51.6838,145560.0
2022-05-19 12:50:00,55.24,55.32,55.16,55.16,104260.0,51.7025,51.7774,51.6276,51.6276,104260.0
2022-05-19 12:55:00,55.18,55.34,55.11,55.23,99270.0,51.6463,51.7961,51.5808,51.6931,99270.0
2022-05-19 13:00:00,55.24,55.29,55.14,55.2,98090.0,51.7025,51.7493,51.6089,51.6651,98090.0
2022-05-19 13:05:00,55.23,55.36,55.14,55.18,283580.0,51.6931,51.8148,51.6089,51.6463,283580.0
2022-05-19 13:10:00,55.13,55.14,54.83,54.87,136490.0,51.5995,51.6089,51.3188,51.3562,136490.0
2022-05-19 13:15:00,54.86,55.02,54.8,55.01,66000.0,51.3468,51.4966,51.2907,51.4872,66000.0
2022-05-19 13:20:00,55.01,55.07,54.94,54.99,132850.0,51.4872,51.5434,51.4217,51.4685,132850.0
2022-05-19 13:25:00,55.0,55.05,54.87,54.88,128230.0,51.4779,51.5247,51.3562,51.3656,128230.0
2022-05-19 13:30:00,54.9,55.05,54.86,54.9,236220.0,51.3843,51.5247,51.3468,51.3843,236220.0
2022-05-19 13:35:00,54.92,55.04,54.89,55.03,52820.0,51.403,51.5153,51.3749,51.5059,52820.0
2022-05-19 13:40:00,55.05,55.14,54.97,55.1,185690.0,51.5247,51.6089,51.4498,51.5715,185690.0
2022-05-19 13:45:00,55.08,55.1,54.75,54.75,68720.0,51.5527,51.5715,51.2439,51.2439,68720.0
2022-05-19 13:50:00,54.75,55.13,54.73,55.08,135890.0,51.2439,51.5995,51.2252,51.5527,135890.0
2022-05-19 13:55:00,55.2,55.36,55.19,55.31,131380.0,51.6651,51.8148,51.6557,51.768,131380.0
2022-05-19 14:00:00,55.31,55.31,55.12,55.19,112390.0,51.768,51.768,51.5902,51.6557,112390.0
2022-05-19 14:05:00,55.18,55.21,55.06,55.12,94310.0,51.6463,51.6744,51.534,51.5902,94310.0
2022-05-19 14:10:00,55.12,55.22,55.07,55.1,234000.0,51.5902,51.6838,51.5434,51.5715,234000.0
2022-05-19 14:15:00,55.12,55.13,55.0,55.04,355030.0,51.5902,51.5995,51.4779,51.5153,355030.0
2022-05-19 14:20:00,55.04,55.23,55.02,55.16,63490.0,51.5153,51.6931,51.4966,51.6276,63490.0
2022-05-19 14:25:00,55.18,55.18,55.01,55.04,95670.0,51.6463,51.6463,51.4872,51.5153,95670.0
2022-05-19 14:30:00,55.04,55.1,54.99,55.07,152120.0,51.5153,51.5715,51.4685,51.5434,152120.0
2022-05-19 14:35:00,55.06,55.35,55.0,55.22,214590.0,51.534,51.8055,51.4779,51.6838,214590.0
2022-05-19 14:40:00,55.2,55.21,54.99,55.13,98510.0,51.6651,51.6744,51.4685,51.5995,98510.0
2022-05-19 14:45:00,55.17,55.46,55.11,55.45,167160.0,51.637,51.9084,51.5808,51.899,167160.0
2022-05-19 14:50:00,55.46,55.6,55.39,55.55,223760.0,51.9084,52.0394,51.8429,51.9926,223760.0
2022-05-19 14:55:00,55.55,55.6,55.41,55.58,131060.0,51.9926,52.0394,51.8616,52.0207,131060.0
2022-05-19 15:00:00,55.6,55.77,55.53,55.66,317410.0,52.0394,52.1986,51.9739,52.0956,317410.0
2022-05-19 15:05:00,55.67,55.72,55.47,55.47,230740.0,52.105,52.1518,51.9178,51.9178,230740.0
2022-05-19 15:10:00,55.46,55.46,55.26,55.34,160640.0,51.9084,51.9084,51.7212,51.7961,160640.0
2022-05-19 15:15:00,55.35,55.4,55.02,55.04,461380.0,51.8055,51.8523,51.4966,51.5153,461380.0
2022-05-19 15:20:00,55.04,55.05,54.92,54.94,321500.0,51.5153,51.5247,51.403,51.4217,321500.0
2022-05-19 15:25:00,54.95,55.01,54.9,54.92,91100.0,51.4311,51.4872,51.3843,51.403,91100.0
2022-05-19 15:30:00,54.9,54.94,54.6,54.62,465180.0,51.3843,51.4217,51.1035,51.1222,465180.0
2022-05-19 15:35:00,54.61,54.76,54.55,54.74,324740.0,51.1128,51.2532,51.0567,51.2345,324740.0
2022-05-19 15:40:00,54.76,55.0,54.7,54.98,326970.0,51.2532,51.4779,51.1971,51.4591,326970.0
2022-05-19 15:45:00,54.99,54.99,54.73,54.8,370730.0,51.4685,51.4685,51.2252,51.2907,370730.0
2022-05-19 15:50:00,54.84,54.85,54.56,54.65,515140.0,51.3281,51.3375,51.066,51.1503,515140.0
2022-05-19 15:55:00,54.68,54.74,54.54,54.62,1331320.0,51.1784,51.2345,51.0473,51.1222,1331320.0
2022-05-20 09:30:00,55.39,55.5,54.82,54.96,1029200.0,51.8429,51.9458,51.3094,51.4404,1029200.0
2022-05-20 09:35:00,54.99,55.06,54.86,55.0,199560.0,51.4685,51.534,51.3468,51.4779,199560.0
2022-05-20 09:40:00,54.99,55.18,54.94,55.08,256480.0,51.4685,51.6463,51.4217,51.5527,256480.0
2022-05-20 09:45:00,55.08,55.18,54.87,54.91,144680.0,51.5527,51.6463,51.3562,51.3936,144680.0
2022-05-20 09:50:00,54.95,55.03,54.84,54.97,89540.0,51.4311,51.5059,51.3281,51.4498,89540.0
2022-05-20 09:55:00,54.94,55.01,54.82,54.95,126670.0,51.4217,51.4872,51.3094,51.4311,126670.0
2022-05-20 10:00:00,54.97,54.99,54.74,54.88,115530.0,51.4498,51.4685,51.2345,51.3656,115530.0
2022-05-20 10:05:00,54.87,54.9,54.53,54.57,235600.0,51.3562,51.3843,51.038,51.0754,235600.0
2022-05-20 10:10:00,54.58,54.6,54.5,54.55,205070.0,51.0848,51.1035,51.0099,51.0567,205070.0
2022-05-20 10:15:00,54.54,54.55,54.44,54.48,93830.0,51.0473,51.0567,50.9537,50.9912,93830.0
2022-05-20 10:20:00,54.48,54.49,54.35,54.47,84410.0,50.9912,51.0005,50.8695,50.9818,84410.0
2022-05-20 10:25:00,54.5,54.62,54.43,54.57,142370.0,51.0099,51.1222,50.9444,51.0754,142370.0
2022-05-20 10:30:00,54.57,54.62,54.5,54.55,99680.0,51.0754,51.1222,51.0099,51.0567,99680.0
2022-05-20 10:35:00,54.55,54.59,54.42,54.46,139580.0,51.0567,51.0941,50.935,50.9724,139580.0
2022-05-20 10:40:00,54.48,54.61,54.45,54.6,264550.0,50.9912,51.1128,50.9631,51.1035,264550.0
2022-05-20 10:45:00,54.58,54.59,54.4,54.4,200720.0,51.0848,51.0941,50.9163,50.9163,200720.0
2022-05-20 10:50:00,54.33,54.33,54.09,54.09,84640.0,50.8508,50.8508,50.6261,50.6261,84640.0
2022-05-20 10:55:00,54.09,54.12,53.84,53.9,129740.0,50.6261,50.6542,50.3922,50.4483,129740.0
2022-05-20 11:00:00,53.88,53.89,53.75,53.78,304170.0,50.4296,50.4389,50.3079,50.336,304170.0
2022-05-20 11:05:00,53.77,53.81,53.55,53.65,304840.0,50.3266,50.3641,50.1207,50.2143,304840.0
2022-05-20 11:10:00,53.64,53.68,53.48,53.59,235290.0,50.205,50.2424,50.0552,50.1582,235290.0
2022-05-20 11:15:00,53.55,53.55,53.43,53.43,81810.0,50.1207,50.1207,50.0084,50.0084,81810.0
2022-05-20 11:20:00,53.45,53.49,53.28,53.28,150050.0,50.0271,50.0646,49.868,49.868,150050.0
2022-05-20 11:25:00,53.3,53.45,53.29,53.38,316890.0,49.8867,50.0271,49.8774,49.9616,316890.0
2022-05-20 11:30:00,53.37,53.5,53.35,53.5,350540.0,49.9522,50.0739,49.9335,50.0739,350540.0
2022-05-20 11:35:00,53.48,53.48,53.2,53.22,460470.0,50.0552,50.0552,49.7931,49.8119,460470.0
2022-05-20 11:40:00,53.21,53.31,53.1,53.11,226670.0,49.8025,49.8961,49.6995,49.7089,226670.0
2022-05-20 11:45:00,53.12,53.23,53.06,53.2,214020.0,49.7183,49.8212,49.6621,49.7931,214020.0
2022-05-20 11:50:00,53.2,53.21,53.07,53.09,185040.0,49.7931,49.8025,49.6715,49.6902,185040.0
2022-05-20 11:55:00,53.1,53.22,53.07,53.08,78500.0,49.6995,49.8119,49.6715,49.6808,78500.0
2022-05-20 12:00:00,53.08,53.12,52.96,52.96,179950.0,49.6808,49.7183,49.5685,49.5685,179950.0
2022-05-20 12:05:00,52.93,53.01,52.75,52.75,115590.0,49.5404,49.6153,49.372,49.372,115590.0
2022-05-20 12:10:00,52.75,52.78,52.53,52.7,467230.0,49.372,49.4,49.166,49.3252,467230.0
2022-05-20 12:15:00,52.73,52.73,52.48,52.49,190070.0,49.3532,49.3532,49.1192,49.1286,190070.0
2022-05-20 12:20:00,52.48,52.67,52.48,52.5,347230.0,49.1192,49.2971,49.1192,49.138,347230.0
2022-05-20 12:25:00,52.5,52.52,52.43,52.43,189830.0,49.138,49.1567,49.0724,49.0724,189830.0
2022-05-20 12:30:00,52.43,52.54,52.39,52.41,179050.0,49.0724,49.1754,49.035,49.0537,179050.0
2022-05-20 12:35:00,52.38,52.39,52.2,52.25,188480.0,49.0256,49.035,48.8572,48.904,188480.0
2022-05-20 12:40:00,52.22,52.24,52.04,52.06,255390.0,48.8759,48.8946,48.7074,48.7261,255390.0
2022-05-20 12:45:00,52.05,52.05,51.91,51.97,490290.0,48.7168,48.7168,48.5857,48.6419,490290.0
2022-05-20 12:50:00,51.97,52.04,51.91,51.97,463540.0,48.6419,48.7074,48.5857,48.6419,463540.0
2022-05-20 12:55:00,51.95,52.12,51.94,52.01,432100.0,48.6232,48.7823,48.6138,48.6793,432100.0
2022-05-20 13:00:00,52.01,52.02,51.82,51.82,355090.0,48.6793,48.6887,48.5015,48.5015,355090.0
2022-05-20 13:05:00,51.83,51.9,51.66,51.71,467540.0,48.5109,48.5764,48.3518,48.3986,467540.0
2022-05-20 13:10:00,51.7,51.74,51.44,51.47,315990.0,48.3892,48.4266,48.1458,48.1739,315990.0
2022-05-20 13:15:00,51.46,51.49,51.36,51.43,486620.0,48.1646,48.1926,48.071,48.1365,486620.0
2022-05-20 13:20:00,51.42,51.43,51.35,51.37,529080.0,48.1271,48.1365,48.0616,48.0803,529080.0
2022-05-20 13:25:00,51.39,51.39,51.25,51.25,426410.0,48.099,48.099,47.968,47.968,426410.0
2022-05-20 13:30:00,51.26,51.58,51.24,51.54,656240.0,47.9774,48.2769,47.9587,48.2394,656240.0
2022-05-20 13:35:00,51.57,51.88,51.51,51.81,243190.0,48.2675,48.5577,48.2114,48.4922,243190.0
2022-05-20 13:40:00,51.83,52.13,51.77,52.12,121910.0,48.5109,48.7917,48.4547,48.7823,121910.0
2022-05-20 13:45:00,52.12,52.33,52.08,52.27,151400.0,48.7823,48.9789,48.7449,48.9227,151400.0
2022-05-20 13:50:00,52.28,52.55,52.23,52.48,116740.0,48.9321,49.1848,48.8853,49.1192,116740.0
2022-05-20 13:55:00,52.49,52.55,52.46,52.48,105440.0,49.1286,49.1848,49.1005,49.1192,105440.0
2022-05-20 14:00:00,52.48,52.51,52.4,52.41,147300.0,49.1192,49.1473,49.0444,49.0537,147300.0
2022-05-20 14:05:00,52.42,52.42,52.18,52.29,150780.0,49.0631,49.0631,48.8385,48.9414,150780.0
2022-05-20 14:10:00,52.33,52.4,52.22,52.28,85890.0,48.9789,49.0444,48.8759,48.9321,85890.0
2022-05-20 14:15:00,52.26,52.31,52.1,52.17,72300.0,48.9133,48.9601,48.7636,48.8291,72300.0
2022-05-20 14:20:00,52.16,52.34,52.12,52.27,106080.0,48.8197,48.9882,48.7823,48.9227,106080.0
2022-05-20 14:25:00,52.27,52.38,52.26,52.37,113720.0,48.9227,49.0256,48.9133,49.0163,113720.0
2022-05-20 14:30:00,52.35,52.44,52.19,52.25,119440.0,48.9976,49.0818,48.8478,48.904,119440.0
2022-05-20 14:35:00,52.23,52.37,52.21,52.25,146110.0,48.8853,49.0163,48.8665,48.904,146110.0
2022-05-20 14:40:00,52.25,52.5,52.25,52.5,124470.0,48.904,49.138,48.904,49.138,124470.0
2022-05-20 14:45:00,52.52,52.52,52.37,52.48,95590.0,49.1567,49.1567,49.0163,49.1192,95590.0
2022-05-20 14:50:00,52.5,52.69,52.44,52.65,195280.0,49.138,49.3158,49.0818,49.2784,195280.0
2022-05-20 14:55:00,52.65,52.65,52.46,52.46,76680.0,49.2784,49.2784,49.1005,49.1005,76680.0
2022-05-20 15:00:00,52.45,52.58,52.4,52.46,135280.0,49.0912,49.2128,49.0444,49.1005,135280.0
2022-05-20 15:05:00,52.45,52.48,52.35,52.38,147820.0,49.0912,49.1192,48.9976,49.0256,147820.0
2022-05-20 15:10:00,52.39,52.46,52.32,52.43,116720.0,49.035,49.1005,48.9695,49.0724,116720.0
2022-05-20 15:15:00,52.43,52.61,52.43,52.55,133400.0,49.0724,49.2409,49.0724,49.1848,133400.0
2022-05-20 15:20:00,52.55,52.78,52.55,52.73,297610.0,49.1848,49.4,49.1848,49.3532,297610.0
2022-05-20 15:25:00,52.72,53.14,52.71,53.14,133220.0,49.3439,49.737,49.3345,49.737,133220.0
2022-05-20 15:30:00,53.12,53.5,53.06,53.49,238740.0,49.7183,50.0739,49.6621,50.0646,238740.0
2022-05-20 15:35:00,53.45,53.83,53.41,53.67,229740.0,50.0271,50.3828,49.9897,50.233,229740.0
2022-05-20 15:40:00,53.67,53.98,53.66,53.85,218880.0,50.233,50.5232,50.2237,50.4015,218880.0
2022-05-20 15:45:00,53.88,53.9,53.57,53.8,440900.0,50.4296,50.4483,50.1394,50.3547,440900.0
2022-05-20 15:50:00,53.85,54.15,53.83,54.11,670130.0,50.4015,50.6823,50.3828,50.6449,670130.0
2022-05-20 15:55:00,54.14,54.42,54.06,54.33,1779240.0,50.6729,50.935,50.5981,50.8508,1779240.0
2022-05-23 09:30:00,52.4,52.49,51.99,52.21,1961820.0,49.0444,49.1286,48.6606,48.8665,1961820.0
2022-05-23 09:35:00,52.26,52.3,51.57,51.69,774880.0,48.9133,48.9508,48.2675,48.3798,774880.0
2022-05-23 09:40:00,51.68,52.09,51.55,52.01,752780.0,48.3705,48.7542,48.2488,48.6793,752780.0
2022-05-23 09:45:00,52.0,52.13,51.72,51.79,736340.0,48.67,48.7917,48.4079,48.4734,736340.0
2022-05-23 09:50:00,51.81,51.87,51.66,51.73,493940.0,48.4922,48.5483,48.3518,48.4173,493940.0
2022-05-23 09:55:00,51.78,52.0,51.57,51.76,508710.0,48.4641,48.67,48.2675,48.4454,508710.0
2022-05-23 10:00:00,51.74,51.76,51.43,51.71,431470.0,48.4266,48.4454,48.1365,48.3986,431470.0
2022-05-23 10:05:00,51.7,51.82,51.57,51.72,220540.0,48.3892,48.5015,48.2675,48.4079,220540.0
2022-05-23 10:10:00,51.74,51.91,51.69,51.86,378480.0,48.4266,48.5857,48.3798,48.5389,378480.0
2022-05-23 10:15:00,51.86,52.08,51.78,51.99,239580.0,48.5389,48.7449,48.4641,48.6606,239580.0
2022-05-23 10:20:00,51.96,52.21,51.83,52.06,279010.0,48.6325,48.8665,48.5109,48.7261,279010.0
2022-05-23 10:25:00,52.04,52.16,51.79,52.16,151770.0,48.7074,48.8197,48.4734,48.8197,151770.0
2022-05-23 10:30:00,52.16,52.35,52.06,52.33,233420.0,48.8197,48.9976,48.7261,48.9789,233420.0
2022-05-23 10:35:00,52.33,52.52,52.21,52.35,281690.0,48.9789,49.1567,48.8665,48.9976,281690.0
2022-05-23 10:40:00,52.34,52.49,52.3,52.35,154330.0,48.9882,49.1286,48.9508,48.9976,154330.0
2022-05-23 10:45:00,52.36,52.45,52.2,52.26,602450.0,49.0069,49.0912,48.8572,48.9133,602450.0
2022-05-23 10:50:00,52.24,52.29,52.1,52.24,294950.0,48.8946,48.9414,48.7636,48.8946,294950.0
2022-05-23 10:55:00,52.24,52.35,52.23,52.31,349330.0,48.8946,48.9976,48.8853,48.9601,349330.0
2022-05-23 11:00:00,52.32,52.74,52.27,52.67,478840.0,48.9695,49.3626,48.9227,49.2971,478840.0
2022-05-23 11:05:00,52.66,52.74,52.55,52.61,274780.0,49.2877,49.3626,49.1848,49.2409,274780.0
2022-05-23 11:10:00,52.63,52.79,52.58,52.79,171240.0,49.2596,49.4094,49.2128,49.4094,171240.0
2022-05-23 11:15:00,52.83,53.14,52.79,53.12,798260.0,49.4468,49.737,49.4094,49.7183,798260.0
2022-05-23 11:20:00,53.1,53.26,53.06,53.17,619090.0,49.6995,49.8493,49.6621,49.7651,619090.0
2022-05-23 11:25:00,53.17,53.4,53.16,53.38,214510.0,49.7651,49.9803,49.7557,49.9616,214510.0
2022-05-23 11:30:00,53.4,53.56,53.25,53.25,715030.0,49.9803,50.1301,49.8399,49.8399,715030.0
2022-05-23 11:35:00,53.3,53.32,53.19,53.22,232380.0,49.8867,49.9055,49.7838,49.8119,232380.0
2022-05-23 11:40:00,53.27,53.27,53.08,53.11,132960.0,49.8587,49.8587,49.6808,49.7089,132960.0
2022-05-23 11:45:00,53.14,53.24,52.87,52.87,246620.0,49.737,49.8306,49.4843,49.4843,246620.0
2022-05-23 11:50:00,52.88,52.91,52.76,52.87,507970.0,49.4936,49.5217,49.3813,49.4843,507970.0
2022-05-23 11:55:00,52.88,52.91,52.82,52.82,433220.0,49.4936,49.5217,49.4375,49.4375,433220.0
2022-05-23 12:00:00,52.8,52.91,52.8,52.9,309360.0,49.4188,49.5217,49.4188,49.5123,309360.0
2022-05-23 12:05:00,52.89,52.91,52.84,52.87,332990.0,49.503,49.5217,49.4562,49.4843,332990.0
2022-05-23 12:10:00,52.88,52.91,52.81,52.81,253260.0,49.4936,49.5217,49.4281,49.4281,253260.0
2022-05-23 12:15:00,52.82,52.9,52.79,52.88,165290.0,49.4375,49.5123,49.4094,49.4936,165290.0
2022-05-23 12:20:00,52.88,52.91,52.86,52.9,207170.0,49.4936,49.5217,49.4749,49.5123,207170.0
2022-05-23 12:25:00,52.89,52.9,52.74,52.74,104830.0,49.503,49.5123,49.3626,49.3626,104830.0
2022-05-23 12:30:00,52.75,52.77,52.63,52.74,52000.0,49.372,49.3907,49.2596,49.3626,52000.0
2022-05-23 12:35:00,52.75,52.78,52.67,52.71,399900.0,49.372,49.4,49.2971,49.3345,399900.0
2022-05-23 12:40:00,52.7,52.72,52.65,52.66,238700.0,49.3252,49.3439,49.2784,49.2877,238700.0
2022-05-23 12:45:00,52.66,52.67,52.5,52.52,137850.0,49.2877,49.2971,49.138,49.1567,137850.0
2022-05-23 12:50:00,52.55,52.58,52.49,52.5,349990.0,49.1848,49.2128,49.1286,49.138,349990.0
2022-05-23 12:55:00,52.5,52.52,52.47,52.47,543150.0,49.138,49.1567,49.1099,49.1099,543150.0
2022-05-23 13:00:00,52.48,52.52,52.44,52.44,201220.0,49.1192,49.1567,49.0818,49.0818,201220.0
2022-05-23 13:05:00,52.42,52.52,52.38,52.48,55220.0,49.0631,49.1567,49.0256,49.1192,55220.0
2022-05-23 13:10:00,52.48,52.55,52.47,52.49,465260.0,49.1192,49.1848,49.1099,49.1286,465260.0
2022-05-23 13:15:00,52.48,52.5,52.34,52.35,110010.0,49.1192,49.138,48.9882,48.9976,110010.0
2022-05-23 13:20:00,52.35,52.35,52.21,52.23,366860.0,48.9976,48.9976,48.8665,48.8853,366860.0
2022-05-23 13:25:00,52.23,52.25,52.09,52.09,651030.0,48.8853,48.904,48.7542,48.7542,651030.0
2022-05-23 13:30:00,52.1,52.1,51.98,52.0,527130.0,48.7636,48.7636,48.6513,48.67,527130.0
2022-05-23 13:35:00,51.99,52.05,51.97,51.99,364390.0,48.6606,48.7168,48.6419,48.6606,364390.0
2022-05-23 13:40:00,51.98,52.07,51.96,51.98,259530.0,48.6513,48.7355,48.6325,48.6513,259530.0
2022-05-23 13:45:00,51.98,52.11,51.93,52.07,492920.0,48.6513,48.7729,48.6045,48.7355,492920.0
2022-05-23 13:50:00,52.06,52.07,51.97,51.98,282260.0,48.7261,48.7355,48.6419,48.6513,282260.0
2022-05-23 13:55:00,51.99,52.05,51.97,52.02,437310.0,48.6606,48.7168,48.6419,48.6887,437310.0
2022-05-23 14:00:00,52.02,52.05,51.96,52.0,365640.0,48.6887,48.7168,48.6325,48.67,365640.0
2022-05-23 14:05:00,52.0,52.18,51.98,52.16,563740.0,48.67,48.8385,48.6513,48.8197,563740.0
2022-05-23 14:10:00,52.18,52.6,52.15,52.59,253620.0,48.8385,49.2316,48.8104,49.2222,253620.0
2022-05-23 14:15:00,52.61,52.71,52.53,52.7,134150.0,49.2409,49.3345,49.166,49.3252,134150.0
2022-05-23 14:20:00,52.74,52.82,52.68,52.71,221370.0,49.3626,49.4375,49.3064,49.3345,221370.0
2022-05-23 14:25:00,52.71,52.71,52.56,52.6,327380.0,49.3345,49.3345,49.1941,49.2316,327380.0
2022-05-23 14:30:00,52.61,52.67,52.59,52.6,422170.0,49.2409,49.2971,49.2222,49.2316,422170.0
2022-05-23 14:35:00,52.61,52.68,52.56,52.61,251300.0,49.2409,49.3064,49.1941,49.2409,251300.0
2022-05-23 14:40:00,52.61,52.71,52.5,52.71,544010.0,49.2409,49.3345,49.138,49.3345,544010.0
2022-05-23 14:45:00,52.75,52.89,52.68,52.77,209160.0,49.372,49.503,49.3064,49.3907,209160.0
2022-05-23 14:50:00,52.76,52.88,52.69,52.86,105020.0,49.3813,49.4936,49.3158,49.4749,105020.0
2022-05-23 14:55:00,52.87,52.9,52.3,52.43,634050.0,49.4843,49.5123,48.9508,49.0724,634050.0
2022-05-23 15:00:00,52.41,52.45,51.99,52.04,789940.0,49.0537,49.0912,48.6606,48.7074,789940.0
2022-05-23 15:05:00,52.07,52.39,52.07,52.39,632040.0,48.7355,49.035,48.7355,49.035,632040.0
2022-05-23 15:10:00,52.39,52.47,52.22,52.33,363280.0,49.035,49.1099,48.8759,48.9789,363280.0
2022-05-23 15:15:00,52.33,52.49,52.29,52.47,258940.0,48.9789,49.1286,48.9414,49.1099,258940.0
2022-05-23 15:20:00,52.44,52.49,52.31,52.39,226570.0,49.0818,49.1286,48.9601,49.035,226570.0
2022-05-23 15:25:00,52.4,52.55,52.4,52.49,252500.0,49.0444,49.1848,49.0444,49.1286,252500.0
2022-05-23 15:30:00,52.47,52.73,52.45,52.68,352850.0,49.1099,49.3532,49.0912,49.3064,352850.0
2022-05-23 15:35:00,52.7,52.79,51.8,51.84,2108710.0,49.3252,49.4094,48.4828,48.5202,2108710.0
2022-05-23 15:40:00,51.89,52.29,51.86,52.26,1035230.0,48.567,48.9414,48.5389,48.9133,1035230.0
2022-05-23 15:45:00,52.23,52.24,51.93,52.05,577580.0,48.8853,48.8946,48.6045,48.7168,577580.0
2022-05-23 15:50:00,52.13,52.52,52.13,52.45,788470.0,48.7917,49.1567,48.7917,49.0912,788470.0
2022-05-23 15:55:00,52.46,52.67,52.39,52.64,1692790.0,49.1005,49.2971,49.035,49.269,1692790.0
2022-05-24 09:30:00,52.67,52.67,52.08,52.18,648430.0,49.2971,49.2971,48.7449,48.8385,648430.0
2022-05-24 09:35:00,52.13,52.13,51.84,51.92,132880.0,48.7917,48.7917,48.5202,48.5951,132880.0
2022-05-24 09:40:00,51.91,52.09,51.66,52.0,279150.0,48.5857,48.7542,48.3518,48.67,279150.0
2022-05-24 09:45:00,51.94,52.21,51.83,52.16,281780.0,48.6138,48.8665,48.5109,48.8197,281780.0
2022-05-24 09:50:00,52.13,52.34,52.08,52.26,164580.0,48.7917,48.9882,48.7449,48.9133,164580.0
2022-05-24 09:55:00,52.2,52.29,52.03,52.09,147800.0,48.8572,48.9414,48.6981,48.7542,147800.0
2022-05-24 10:00:00,52.09,52.15,51.88,51.9,191800.0,48.7542,48.8104,48.5577,48.5764,191800.0
2022-05-24 10:05:00,51.88,52.01,51.8,51.88,99300.0,48.5577,48.6793,48.4828,48.5577,99300.0
2022-05-24 10:10:00,51.82,52.02,51.78,51.78,115980.0,48.5015,48.6887,48.4641,48.4641,115980.0
2022-05-24 10:15:00,51.78,51.84,51.62,51.64,231520.0,48.4641,48.5202,48.3143,48.333,231520.0
2022-05-24 10:20:00,51.66,52.01,51.66,51.96,153240.0,48.3518,48.6793,48.3518,48.6325,153240.0
2022-05-24 10:25:00,51.93,52.19,51.87,52.16,137350.0,48.6045,48.8478,48.5483,48.8197,137350.0
2022-05-24 10:30:00,52.15,52.26,52.12,52.14,101180.0,48.8104,48.9133,48.7823,48.801,101180.0
2022-05-24 10:35:00,52.14,52.25,52.03,52.09,159850.0,48.801,48.904,48.6981,48.7542,159850.0
2022-05-24 10:40:00,52.09,52.28,52.02,52.27,87850.0,48.7542,48.9321,48.6887,48.9227,87850.0
2022-05-24 10:45:00,52.29,52.37,52.05,52.07,121890.0,48.9414,49.0163,48.7168,48.7355,121890.0
2022-05-24 10:50:00,52.05,52.09,51.92,52.0,91370.0,48.7168,48.7542,48.5951,48.67,91370.0
2022-05-24 10:55:00,51.98,52.04,51.93,52.0,73970.0,48.6513,48.7074,48.6045,48.67,73970.0
2022-05-24 11:00:00,51.95,52.08,51.95,51.98,77900.0,48.6232,48.7449,48.6232,48.6513,77900.0
2022-05-24 11:05:00,51.98,52.07,51.97,52.04,83250.0,48.6513,48.7355,48.6419,48.7074,83250.0
2022-05-24 11:10:00,52.07,52.09,51.89,51.95,106580.0,48.7355,48.7542,48.567,48.6232,106580.0
2022-05-24 11:15:00,51.94,52.13,51.84,51.85,114730.0,48.6138,48.7917,48.5202,48.5296,114730.0
2022-05-24 11:20:00,51.83,52.0,51.78,51.96,111670.0,48.5109,48.67,48.4641,48.6325,111670.0
2022-05-24 11:25:00,51.97,52.02,51.92,51.99,121940.0,48.6419,48.6887,48.5951,48.6606,121940.0
2022-05-24 11:30:00,51.98,52.01,51.83,51.9,92570.0,48.6513,48.6793,48.5109,48.5764,92570.0
2022-05-24 11:35:00,51.89,51.9,51.74,51.8,77760.0,48.567,48.5764,48.4266,48.4828,77760.0
2022-05-24 11:40:00,51.83,51.91,51.77,51.91,92570.0,48.5109,48.5857,48.4547,48.5857,92570.0
2022-05-24 11:45:00,51.91,52.45,51.91,52.42,233890.0,48.5857,49.0912,48.5857,49.0631,233890.0
2022-05-24 11:50:00,52.45,52.48,52.25,52.27,52260.0,49.0912,49.1192,48.904,48.9227,52260.0
2022-05-24 11:55:00,52.28,52.4,52.28,52.28,42730.0,48.9321,49.0444,48.9321,48.9321,42730.0
2022-05-24 12:00:00,52.25,52.35,52.17,52.35,102290.0,48.904,48.9976,48.8291,48.9976,102290.0
2022-05-24 12:05:00,52.35,52.49,52.3,52.48,133840.0,48.9976,49.1286,48.9508,49.1192,133840.0
2022-05-24 12:10:00,52.46,52.63,52.46,52.61,109760.0,49.1005,49.2596,49.1005,49.2409,109760.0
2022-05-24 12:15:00,52.65,52.85,52.63,52.63,142130.0,49.2784,49.4656,49.2596,49.2596,142130.0
2022-05-24 12:20:00,52.62,52.63,52.51,52.53,51520.0,49.2503,49.2596,49.1473,49.166,51520.0
2022-05-24 12:25:00,52.54,52.54,52.41,52.42,81090.0,49.1754,49.1754,49.0537,49.0631,81090.0
2022-05-24 12:30:00,52.41,52.45,52.23,52.3,78230.0,49.0537,49.0912,48.8853,48.9508,78230.0
2022-05-24 12:35:00,52.31,52.32,52.18,52.2,48760.0,48.9601,48.9695,48.8385,48.8572,48760.0
2022-05-24 12:40:00,52.2,52.21,52.05,52.05,134100.0,48.8572,48.8665,48.7168,48.7168,134100.0
2022-05-24 12:45:00,52.02,52.1,51.96,51.98,172410.0,48.6887,48.7636,48.6325,48.6513,172410.0
2022-05-24 12:50:00,52.05,52.1,52.0,52.1,41120.0,48.7168,48.7636,48.67,48.7636,41120.0
2022-05-24 12:55:00,52.1,52.34,52.09,52.31,69120.0,48.7636,48.9882,48.7542,48.9601,69120.0
2022-05-24 13:00:00,52.25,52.27,52.06,52.06,56260.0,48.904,48.9227,48.7261,48.7261,56260.0
2022-05-24 13:05:00,52.08,52.14,52.07,52.14,57050.0,48.7449,48.801,48.7355,48.801,57050.0
2022-05-24 13:10:00,52.12,52.26,52.11,52.24,141910.0,48.7823,48.9133,48.7729,48.8946,141910.0
2022-05-24 13:15:00,52.2,52.26,52.1,52.25,53650.0,48.8572,48.9133,48.7636,48.904,53650.0
2022-05-24 13:20:00,52.24,52.24,52.14,52.2,36770.0,48.8946,48.8946,48.801,48.8572,36770.0
2022-05-24 13:25:00,52.2,52.33,52.2,52.33,29840.0,48.8572,48.9789,48.8572,48.9789,29840.0
2022-05-24 13:30:00,52.32,52.33,52.25,52.32,61560.0,48.9695,48.9789,48.904,48.9695,61560.0
2022-05-24 13:35:00,52.33,52.5,52.31,52.47,78020.0,48.9789,49.138,48.9601,49.1099,78020.0
2022-05-24 13:40:00,52.49,52.64,52.49,52.55,52780.0,49.1286,49.269,49.1286,49.1848,52780.0
2022-05-24 13:45:00,52.56,52.66,52.51,52.55,63000.0,49.1941,49.2877,49.1473,49.1848,63000.0
2022-05-24 13:50:00,52.56,52.57,52.51,52.52,68920.0,49.1941,49.2035,49.1473,49.1567,68920.0
2022-05-24 13:55:00,52.53,52.56,52.48,52.54,90230.0,49.166,49.1941,49.1192,49.1754,90230.0
2022-05-24 14:00:00,52.52,52.52,52.4,52.41,47910.0,49.1567,49.1567,49.0444,49.0537,47910.0
2022-05-24 14:05:00,52.4,52.68,52.39,52.63,92640.0,49.0444,49.3064,49.035,49.2596,92640.0
2022-05-24 14:10:00,52.64,52.82,52.59,52.59,131180.0,49.269,49.4375,49.2222,49.2222,131180.0
2022-05-24 14:15:00,52.62,52.62,52.35,52.37,66540.0,49.2503,49.2503,48.9976,49.0163,66540.0
2022-05-24 14:20:00,52.35,52.45,52.29,52.41,108890.0,48.9976,49.0912,48.9414,49.0537,108890.0
2022-05-24 14:25:00,52.43,52.49,52.36,52.36,60190.0,49.0724,49.1286,49.0069,49.0069,60190.0
2022-05-24 14:30:00,52.37,52.43,52.34,52.43,92210.0,49.0163,49.0724,48.9882,49.0724,92210.0
2022-05-24 14:35:00,52.45,52.52,52.39,52.51,51050.0,49.0912,49.1567,49.035,49.1473,51050.0
2022-05-24 14:40:00,52.48,52.53,52.24,52.31,74470.0,49.1192,49.166,48.8946,48.9601,74470.0
2022-05-24 14:45:00,52.24,52.26,52.07,52.15,103580.0,48.8946,48.9133,48.7355,48.8104,103580.0
2022-05-24 14:50:00,52.1,52.14,52.06,52.1,50380.0,48.7636,48.801,48.7261,48.7636,50380.0
2022-05-24 14:55:00,52.09,52.24,52.06,52.24,107750.0,48.7542,48.8946,48.7261,48.8946,107750.0
2022-05-24 15:00:00,52.22,52.4,52.21,52.38,132480.0,48.8759,49.0444,48.8665,49.0256,132480.0
2022-05-24 15:05:00,52.38,52.45,52.33,52.35,64930.0,49.0256,49.0912,48.9789,48.9976,64930.0
2022-05-24 15:10:00,52.36,52.44,52.31,52.34,88750.0,49.0069,49.0818,48.9601,48.9882,88750.0
2022-05-24 15:15:00,52.36,52.44,52.29,52.34,135540.0,49.0069,49.0818,48.9414,48.9882,135540.0
2022-05-24 15:20:00,52.33,52.48,52.26,52.42,97370.0,48.9789,49.1192,48.9133,49.0631,97370.0
2022-05-24 15:25:00,52.38,52.52,52.35,52.48,96830.0,49.0256,49.1567,48.9976,49.1192,96830.0
2022-05-24 15:30:00,52.49,52.55,52.43,52.47,123430.0,49.1286,49.1848,49.0724,49.1099,123430.0
2022-05-24 15:35:00,52.47,52.89,52.47,52.82,184940.0,49.1099,49.503,49.1099,49.4375,184940.0
2022-05-24 15:40:00,52.78,52.82,52.62,52.63,306280.0,49.4,49.4375,49.2503,49.2596,306280.0
2022-05-24 15:45:00,52.63,52.76,52.62,52.64,187720.0,49.2596,49.3813,49.2503,49.269,187720.0
2022-05-24 15:50:00,52.67,52.8,52.31,52.32,389490.0,49.2971,49.4188,48.9601,48.9695,389490.0
2022-05-24 15:55:00,52.31,52.48,52.27,52.48,1013380.0,48.9601,49.1192,48.9227,49.1192,1013380.0
2022-05-25 09:30:00,52.34,52.82,52.34,52.69,392280.0,48.9882,49.4375,48.9882,49.3158,392280.0
2022-05-25 09:35:00,52.71,53.14,52.7,52.87,107580.0,49.3345,49.737,49.3252,49.4843,107580.0
2022-05-25 09:40:00,52.87,52.87,52.47,52.79,91050.0,49.4843,49.4843,49.1099,49.4094,91050.0
2022-05-25 09:45:00,52.82,53.03,52.61,52.61,103310.0,49.4375,49.634,49.2409,49.2409,103310.0
2022-05-25 09:50:00,52.63,52.76,52.57,52.75,48540.0,49.2596,49.3813,49.2035,49.372,48540.0
2022-05-25 09:55:00,52.74,52.85,52.67,52.85,47030.0,49.3626,49.4656,49.2971,49.4656,47030.0
2022-05-25 10:00:00,52.84,52.92,52.7,52.73,55600.0,49.4562,49.5311,49.3252,49.3532,55600.0
2022-05-25 10:05:00,52.72,52.74,52.51,52.68,69870.0,49.3439,49.3626,49.1473,49.3064,69870.0
2022-05-25 10:10:00,52.62,52.77,52.54,52.74,54370.0,49.2503,49.3907,49.1754,49.3626,54370.0
2022-05-25 10:15:00,52.77,53.04,52.66,52.97,138100.0,49.3907,49.6434,49.2877,49.5779,138100.0
2022-05-25 10:20:00,52.98,53.12,52.9,53.05,115820.0,49.5872,49.7183,49.5123,49.6527,115820.0
2022-05-25 10:25:00,53.05,53.14,53.04,53.14,53870.0,49.6527,49.737,49.6434,49.737,53870.0
2022-05-25 10:30:00,53.16,53.35,53.1,53.33,117490.0,49.7557,49.9335,49.6995,49.9148,117490.0
2022-05-25 10:35:00,53.36,53.36,53.21,53.26,99350.0,49.9429,49.9429,49.8025,49.8493,99350.0
2022-05-25 10:40:00,53.21,53.21,52.96,53.04,60910.0,49.8025,49.8025,49.5685,49.6434,60910.0
2022-05-25 10:45:00,53.05,53.06,52.77,52.96,86970.0,49.6527,49.6621,49.3907,49.5685,86970.0
2022-05-25 10:50:00,52.95,52.98,52.88,52.89,86250.0,49.5591,49.5872,49.4936,49.503,86250.0
2022-05-25 10:55:00,52.95,53.06,52.92,53.05,67820.0,49.5591,49.6621,49.5311,49.6527,67820.0
2022-05-25 11:00:00,53.01,53.04,52.83,52.88,57080.0,49.6153,49.6434,49.4468,49.4936,57080.0
2022-05-25 11:05:00,52.9,53.02,52.89,53.02,55790.0,49.5123,49.6247,49.503,49.6247,55790.0
2022-05-25 11:10:00,52.99,53.11,52.99,53.03,27110.0,49.5966,49.7089,49.5966,49.634,27110.0
2022-05-25 11:15:00,53.01,53.04,52.93,52.98,47060.0,49.6153,49.6434,49.5404,49.5872,47060.0
2022-05-25 11:20:00,52.98,52.99,52.87,52.98,48310.0,49.5872,49.5966,49.4843,49.5872,48310.0
2022-05-25 11:25:00,53.0,53.0,52.89,52.93,30210.0,49.6059,49.6059,49.503,49.5404,30210.0
2022-05-25 11:30:00,52.91,52.96,52.8,52.82,50490.0,49.5217,49.5685,49.4188,49.4375,50490.0
2022-05-25 11:35:00,52.82,52.86,52.7,52.86,32000.0,49.4375,49.4749,49.3252,49.4749,32000.0
2022-05-25 11:40:00,52.84,52.96,52.82,52.96,30260.0,49.4562,49.5685,49.4375,49.5685,30260.0
2022-05-25 11:45:00,52.93,52.98,52.89,52.98,27110.0,49.5404,49.5872,49.503,49.5872,27110.0
2022-05-25 11:50:00,52.93,52.96,52.87,52.88,28300.0,49.5404,49.5685,49.4843,49.4936,28300.0
2022-05-25 11:55:00,52.86,52.98,52.86,52.89,25240.0,49.4749,49.5872,49.4749,49.503,25240.0
2022-05-25 12:00:00,52.91,52.98,52.89,52.95,19340.0,49.5217,49.5872,49.503,49.5591,19340.0
2022-05-25 12:05:00,52.99,53.0,52.83,52.85,55780.0,49.5966,49.6059,49.4468,49.4656,55780.0
2022-05-25 12:10:00,52.87,52.98,52.87,52.93,39000.0,49.4843,49.5872,49.4843,49.5404,39000.0
2022-05-25 12:15:00,52.93,52.95,52.81,52.81,26560.0,49.5404,49.5591,49.4281,49.4281,26560.0
2022-05-25 12:20:00,52.81,52.82,52.68,52.76,62900.0,49.4281,49.4375,49.3064,49.3813,62900.0
2022-05-25 12:25:00,52.75,52.75,52.62,52.67,51290.0,49.372,49.372,49.2503,49.2971,51290.0
2022-05-25 12:30:00,52.69,52.79,52.68,52.68,49730.0,49.3158,49.4094,49.3064,49.3064,49730.0
2022-05-25 12:35:00,52.67,52.68,52.6,52.6,34270.0,49.2971,49.3064,49.2316,49.2316,34270.0
2022-05-25 12:40:00,52.6,52.63,52.59,52.62,23470.0,49.2316,49.2596,49.2222,49.2503,23470.0
2022-05-25 12:45:00,52.61,52.75,52.6,52.75,112670.0,49.2409,49.372,49.2316,49.372,112670.0
2022-05-25 12:50:00,52.72,52.75,52.62,52.64,32100.0,49.3439,49.372,49.2503,49.269,32100.0
2022-05-25 12:55:00,52.63,52.73,52.6,52.73,49040.0,49.2596,49.3532,49.2316,49.3532,49040.0
2022-05-25 13:00:00,52.7,52.71,52.62,52.62,23080.0,49.3252,49.3345,49.2503,49.2503,23080.0
2022-05-25 13:05:00,52.63,52.7,52.61,52.7,47960.0,49.2596,49.3252,49.2409,49.3252,47960.0
2022-05-25 13:10:00,52.7,52.71,52.58,52.64,74420.0,49.3252,49.3345,49.2128,49.269,74420.0
2022-05-25 13:15:00,52.65,52.79,52.65,52.71,55860.0,49.2784,49.4094,49.2784,49.3345,55860.0
2022-05-25 13:20:00,52.68,52.75,52.65,52.65,50750.0,49.3064,49.372,49.2784,49.2784,50750.0
2022-05-25 13:25:00,52.68,52.8,52.66,52.76,26770.0,49.3064,49.4188,49.2877,49.3813,26770.0
2022-05-25 13:30:00,52.77,52.82,52.75,52.82,49330.0,49.3907,49.4375,49.372,49.4375,49330.0
2022-05-25 13:35:00,52.81,52.92,52.81,52.91,62270.0,49.4281,49.5311,49.4281,49.5217,62270.0
2022-05-25 13:40:00,52.91,52.91,52.78,52.82,39210.0,49.5217,49.5217,49.4,49.4375,39210.0
2022-05-25 13:45:00,52.82,52.85,52.77,52.83,27570.0,49.4375,49.4656,49.3907,49.4468,27570.0
2022-05-25 13:50:00,52.83,52.84,52.78,52.79,59080.0,49.4468,49.4562,49.4,49.4094,59080.0
2022-05-25 13:55:00,52.83,52.88,52.79,52.86,61970.0,49.4468,49.4936,49.4094,49.4749,61970.0
2022-05-25 14:00:00,52.86,53.2,52.75,53.02,147170.0,49.4749,49.7931,49.372,49.6247,147170.0
2022-05-25 14:05:00,53.15,53.15,52.54,52.83,88710.0,49.7463,49.7463,49.1754,49.4468,88710.0
2022-05-25 14:10:00,52.88,53.18,52.88,53.11,62870.0,49.4936,49.7744,49.4936,49.7089,62870.0
2022-05-25 14:15:00,53.07,53.3,53.07,53.15,38750.0,49.6715,49.8867,49.6715,49.7463,38750.0
2022-05-25 14:20:00,53.12,53.3,53.12,53.21,75290.0,49.7183,49.8867,49.7183,49.8025,75290.0
2022-05-25 14:25:00,53.16,53.4,53.15,53.37,79650.0,49.7557,49.9803,49.7463,49.9522,79650.0
2022-05-25 14:30:00,53.38,53.42,53.26,53.41,64130.0,49.9616,49.999,49.8493,49.9897,64130.0
2022-05-25 14:35:00,53.42,53.49,53.3,53.35,93610.0,49.999,50.0646,49.8867,49.9335,93610.0
2022-05-25 14:40:00,53.35,53.48,53.35,53.36,54140.0,49.9335,50.0552,49.9335,49.9429,54140.0
2022-05-25 14:45:00,53.34,53.42,53.29,53.29,67360.0,49.9242,49.999,49.8774,49.8774,67360.0
2022-05-25 14:50:00,53.29,53.5,53.29,53.47,69090.0,49.8774,50.0739,49.8774,50.0458,69090.0
2022-05-25 14:55:00,53.47,53.49,53.43,53.47,61060.0,50.0458,50.0646,50.0084,50.0458,61060.0
2022-05-25 15:00:00,53.45,53.65,53.43,53.62,78630.0,50.0271,50.2143,50.0084,50.1862,78630.0
2022-05-25 15:05:00,53.64,53.75,53.6,53.69,83490.0,50.205,50.3079,50.1675,50.2518,83490.0
2022-05-25 15:10:00,53.66,53.73,53.66,53.69,81870.0,50.2237,50.2892,50.2237,50.2518,81870.0
2022-05-25 15:15:00,53.71,53.72,53.57,53.6,125840.0,50.2705,50.2798,50.1394,50.1675,125840.0
2022-05-25 15:20:00,53.6,53.65,53.53,53.55,92520.0,50.1675,50.2143,50.102,50.1207,92520.0
2022-05-25 15:25:00,53.55,53.56,53.42,53.43,109460.0,50.1207,50.1301,49.999,50.0084,109460.0
2022-05-25 15:30:00,53.44,53.52,53.35,53.4,137860.0,50.0178,50.0926,49.9335,49.9803,137860.0
2022-05-25 15:35:00,53.38,53.39,53.24,53.32,114620.0,49.9616,49.971,49.8306,49.9055,114620.0
2022-05-25 15:40:00,53.3,53.32,53.2,53.25,320680.0,49.8867,49.9055,49.7931,49.8399,320680.0
2022-05-25 15:45:00,53.23,53.24,53.11,53.13,278200.0,49.8212,49.8306,49.7089,49.7276,278200.0
2022-05-25 15:50:00,53.1,53.13,52.88,53.06,558580.0,49.6995,49.7276,49.4936,49.6621,558580.0
2022-05-25 15:55:00,53.03,53.18,53.01,53.18,717540.0,49.634,49.7744,49.6153,49.7744,717540.0
2022-05-26 09:30:00,53.15,53.66,52.77,53.66,602080.0,49.7463,50.2237,49.3907,50.2237,602080.0
2022-05-26 09:35:00,53.65,53.81,53.5,53.63,366390.0,50.2143,50.3641,50.0739,50.1956,366390.0
2022-05-26 09:40:00,53.64,53.96,53.64,53.83,437370.0,50.205,50.5045,50.205,50.3828,437370.0
2022-05-26 09:45:00,53.88,54.16,53.81,54.04,446660.0,50.4296,50.6917,50.3641,50.5793,446660.0
2022-05-26 09:50:00,54.1,54.33,54.04,54.3,355700.0,50.6355,50.8508,50.5793,50.8227,355700.0
2022-05-26 09:55:00,54.32,54.48,54.18,54.34,242750.0,50.8414,50.9912,50.7104,50.8601,242750.0
2022-05-26 10:00:00,54.44,54.44,54.3,54.44,243150.0,50.9537,50.9537,50.8227,50.9537,243150.0
2022-05-26 10:05:00,54.39,54.65,54.34,54.55,446420.0,50.9069,51.1503,50.8601,51.0567,446420.0
2022-05-26 10:10:00,54.53,54.75,54.44,54.68,242250.0,51.038,51.2439,50.9537,51.1784,242250.0
2022-05-26 10:15:00,54.74,54.8,54.59,54.76,234830.0,51.2345,51.2907,51.0941,51.2532,234830.0
2022-05-26 10:20:00,54.67,55.12,54.67,55.03,510250.0,51.169,51.5902,51.169,51.5059,510250.0
2022-05-26 10:25:00,55.02,55.15,54.97,54.98,316010.0,51.4966,51.6183,51.4498,51.4591,316010.0
2022-05-26 10:30:00,55.0,55.14,54.77,54.77,281270.0,51.4779,51.6089,51.2626,51.2626,281270.0
2022-05-26 10:35:00,54.77,54.83,54.68,54.76,220450.0,51.2626,51.3188,51.1784,51.2532,220450.0
2022-05-26 10:40:00,54.75,54.75,54.47,54.53,170070.0,51.2439,51.2439,50.9818,51.038,170070.0
2022-05-26 10:45:00,54.52,54.65,54.32,54.64,145010.0,51.0286,51.1503,50.8414,51.1409,145010.0
2022-05-26 10:50:00,54.65,54.75,54.6,54.67,247800.0,51.1503,51.2439,51.1035,51.169,247800.0
2022-05-26 10:55:00,54.71,54.91,54.65,54.79,207640.0,51.2064,51.3936,51.1503,51.2813,207640.0
2022-05-26 11:00:00,54.83,55.04,54.79,54.99,226400.0,51.3188,51.5153,51.2813,51.4685,226400.0
2022-05-26 11:05:00,54.97,55.11,54.93,55.11,133200.0,51.4498,51.5808,51.4123,51.5808,133200.0
2022-05-26 11:10:00,55.11,55.11,54.9,54.98,129560.0,51.5808,51.5808,51.3843,51.4591,129560.0
2022-05-26 11:15:00,55.0,55.0,54.88,54.94,154130.0,51.4779,51.4779,51.3656,51.4217,154130.0
2022-05-26 11:20:00,54.96,55.05,54.92,54.96,89000.0,51.4404,51.5247,51.403,51.4404,89000.0
2022-05-26 11:25:00,54.98,55.0,54.81,54.85,92960.0,51.4591,51.4779,51.3,51.3375,92960.0
2022-05-26 11:30:00,54.83,54.85,54.62,54.65,122270.0,51.3188,51.3375,51.1222,51.1503,122270.0
2022-05-26 11:35:00,54.63,54.78,54.62,54.73,154930.0,51.1316,51.272,51.1222,51.2252,154930.0
2022-05-26 11:40:00,54.72,54.87,54.72,54.84,79840.0,51.2158,51.3562,51.2158,51.3281,79840.0
2022-05-26 11:45:00,54.84,54.93,54.7,54.7,174050.0,51.3281,51.4123,51.1971,51.1971,174050.0
2022-05-26 11:50:00,54.68,54.71,54.6,54.69,81060.0,51.1784,51.2064,51.1035,51.1877,81060.0
2022-05-26 11:55:00,54.71,54.89,54.69,54.76,133480.0,51.2064,51.3749,51.1877,51.2532,133480.0
2022-05-26 12:00:00,54.79,54.91,54.71,54.88,114650.0,51.2813,51.3936,51.2064,51.3656,114650.0
2022-05-26 12:05:00,54.89,54.94,54.87,54.88,70180.0,51.3749,51.4217,51.3562,51.3656,70180.0
2022-05-26 12:10:00,54.9,55.15,54.89,55.15,153650.0,51.3843,51.6183,51.3749,51.6183,153650.0
2022-05-26 12:15:00,55.14,55.14,55.05,55.1,78450.0,51.6089,51.6089,51.5247,51.5715,78450.0
2022-05-26 12:20:00,55.11,55.2,55.08,55.18,168070.0,51.5808,51.6651,51.5527,51.6463,168070.0
2022-05-26 12:25:00,55.2,55.42,55.19,55.34,162650.0,51.6651,51.871,51.6557,51.7961,162650.0
2022-05-26 12:30:00,55.37,55.41,55.3,55.3,75500.0,51.8242,51.8616,51.7587,51.7587,75500.0
2022-05-26 12:35:00,55.34,55.34,55.21,55.34,83490.0,51.7961,51.7961,51.6744,51.7961,83490.0
2022-05-26 12:40:00,55.33,55.33,55.18,55.19,56220.0,51.7867,51.7867,51.6463,51.6557,56220.0
2022-05-26 12:45:00,55.16,55.27,55.14,55.21,89760.0,51.6276,51.7306,51.6089,51.6744,89760.0
2022-05-26 12:50:00,55.24,55.3,55.23,55.27,112300.0,51.7025,51.7587,51.6931,51.7306,112300.0
2022-05-26 12:55:00,55.29,55.4,55.26,55.37,91410.0,51.7493,51.8523,51.7212,51.8242,91410.0
2022-05-26 13:00:00,55.37,55.43,55.36,55.39,72120.0,51.8242,51.8803,51.8148,51.8429,72120.0
2022-05-26 13:05:00,55.39,55.46,55.37,55.43,64100.0,51.8429,51.9084,51.8242,51.8803,64100.0
2022-05-26 13:10:00,55.44,55.46,55.25,55.32,97340.0,51.8897,51.9084,51.7119,51.7774,97340.0
2022-05-26 13:15:00,55.31,55.32,55.21,55.21,61880.0,51.768,51.7774,51.6744,51.6744,61880.0
2022-05-26 13:20:00,55.24,55.34,55.16,55.18,90470.0,51.7025,51.7961,51.6276,51.6463,90470.0
2022-05-26 13:25:00,55.17,55.26,55.14,55.19,93710.0,51.637,51.7212,51.6089,51.6557,93710.0
2022-05-26 13:30:00,55.22,55.32,55.2,55.3,94380.0,51.6838,51.7774,51.6651,51.7587,94380.0
2022-05-26 13:35:00,55.29,55.32,55.24,55.25,108360.0,51.7493,51.7774,51.7025,51.7119,108360.0
2022-05-26 13:40:00,55.23,55.26,55.12,55.2,189980.0,51.6931,51.7212,51.5902,51.6651,189980.0
2022-05-26 13:45:00,55.18,55.2,55.12,55.16,120380.0,51.6463,51.6651,51.5902,51.6276,120380.0
2022-05-26 13:50:00,55.15,55.28,55.14,55.2,123960.0,51.6183,51.7399,51.6089,51.6651,123960.0
2022-05-26 13:55:00,55.2,55.36,55.18,55.3,144310.0,51.6651,51.8148,51.6463,51.7587,144310.0
2022-05-26 14:00:00,55.3,55.33,55.22,55.28,85470.0,51.7587,51.7867,51.6838,51.7399,85470.0
2022-05-26 14:05:00,55.28,55.33,55.23,55.27,90650.0,51.7399,51.7867,51.6931,51.7306,90650.0
2022-05-26 14:10:00,55.26,55.29,55.21,55.26,77520.0,51.7212,51.7493,51.6744,51.7212,77520.0
2022-05-26 14:15:00,55.25,55.34,55.24,55.25,92900.0,51.7119,51.7961,51.7025,51.7119,92900.0
2022-05-26 14:20:00,55.25,55.3,55.25,55.26,232120.0,51.7119,51.7587,51.7119,51.7212,232120.0
2022-05-26 14:25:00,55.26,55.27,55.13,55.14,163010.0,51.7212,51.7306,51.5995,51.6089,163010.0
2022-05-26 14:30:00,55.17,55.17,55.07,55.09,152860.0,51.637,51.637,51.5434,51.5621,152860.0
2022-05-26 14:35:00,55.1,55.11,55.03,55.09,129930.0,51.5715,51.5808,51.5059,51.5621,129930.0
2022-05-26 14:40:00,55.08,55.19,55.05,55.19,118400.0,51.5527,51.6557,51.5247,51.6557,118400.0
2022-05-26 14:45:00,55.19,55.2,55.13,55.15,249520.0,51.6557,51.6651,51.5995,51.6183,249520.0
2022-05-26 14:50:00,55.13,55.21,55.12,55.15,376590.0,51.5995,51.6744,51.5902,51.6183,376590.0
2022-05-26 14:55:00,55.15,55.17,55.11,55.12,282580.0,51.6183,51.637,51.5808,51.5902,282580.0
2022-05-26 15:00:00,55.13,55.16,54.98,54.99,196360.0,51.5995,51.6276,51.4591,51.4685,196360.0
2022-05-26 15:05:00,54.97,55.07,54.96,55.0,326630.0,51.4498,51.5434,51.4404,51.4779,326630.0
2022-05-26 15:10:00,54.99,55.02,54.95,54.99,246770.0,51.4685,51.4966,51.4311,51.4685,246770.0
2022-05-26 15:15:00,54.98,55.01,54.75,54.81,298960.0,51.4591,51.4872,51.2439,51.3,298960.0
2022-05-26 15:20:00,54.8,54.82,54.69,54.81,316480.0,51.2907,51.3094,51.1877,51.3,316480.0
2022-05-26 15:25:00,54.8,54.83,54.75,54.8,372810.0,51.2907,51.3188,51.2439,51.2907,372810.0
2022-05-26 15:30:00,54.76,54.81,54.66,54.7,429870.0,51.2532,51.3,51.1596,51.1971,429870.0
2022-05-26 15:35:00,54.7,55.02,54.67,54.89,435610.0,51.1971,51.4966,51.169,51.3749,435610.0
2022-05-26 15:40:00,54.89,54.99,54.88,54.99,452150.0,51.3749,51.4685,51.3656,51.4685,452150.0
2022-05-26 15:45:00,55.0,55.14,54.97,55.11,412590.0,51.4779,51.6089,51.4498,51.5808,412590.0
2022-05-26 15:50:00,55.12,55.13,54.98,54.99,866460.0,51.5902,51.5995,51.4591,51.4685,866460.0
2022-05-26 15:55:00,55.01,55.14,54.98,55.07,1076150.0,51.4872,51.6089,51.4591,51.5434,1076150.0
2022-05-27 09:30:00,56.2,56.6,56.0,56.56,765170.0,52.601,52.9754,52.4138,52.938,765170.0
2022-05-27 09:35:00,56.5,56.9,56.5,56.8,359160.0,52.8818,53.2562,52.8818,53.1626,359160.0
2022-05-27 09:40:00,56.79,57.02,56.63,56.75,426580.0,53.1532,53.3685,53.0035,53.1158,426580.0
2022-05-27 09:45:00,56.8,56.9,56.71,56.83,381700.0,53.1626,53.2562,53.0784,53.1907,381700.0
2022-05-27 09:50:00,56.84,57.23,56.83,57.14,370960.0,53.2,53.5651,53.1907,53.4808,370960.0
2022-05-27 09:55:00,57.14,57.25,57.01,57.01,185850.0,53.4808,53.5838,53.3591,53.3591,185850.0
2022-05-27 10:00:00,57.04,57.11,56.82,56.82,223820.0,53.3872,53.4527,53.1813,53.1813,223820.0
2022-05-27 10:05:00,56.83,57.01,56.74,56.95,388100.0,53.1907,53.3591,53.1064,53.303,388100.0
2022-05-27 10:10:00,56.95,57.08,56.79,56.91,253200.0,53.303,53.4247,53.1532,53.2656,253200.0
2022-05-27 10:15:00,56.92,57.22,56.92,57.09,279790.0,53.2749,53.5557,53.2749,53.434,279790.0
2022-05-27 10:20:00,57.09,57.2,57.08,57.17,298720.0,53.434,53.537,53.4247,53.5089,298720.0
2022-05-27 10:25:00,57.17,57.23,57.08,57.2,112340.0,53.5089,53.5651,53.4247,53.537,112340.0
2022-05-27 10:30:00,57.21,57.25,57.1,57.11,262090.0,53.5463,53.5838,53.4434,53.4527,262090.0
2022-05-27 10:35:00,57.13,57.21,57.08,57.16,129300.0,53.4715,53.5463,53.4247,53.4995,129300.0
2022-05-27 10:40:00,57.2,57.28,57.17,57.27,149970.0,53.537,53.6119,53.5089,53.6025,149970.0
2022-05-27 10:45:00,57.28,57.31,57.05,57.13,196870.0,53.6119,53.6399,53.3966,53.4715,196870.0
2022-05-27 10:50:00,57.08,57.18,57.03,57.17,167610.0,53.4247,53.5183,53.3779,53.5089,167610.0
2022-05-27 10:55:00,57.15,57.18,56.96,57.01,100180.0,53.4902,53.5183,53.3124,53.3591,100180.0
2022-05-27 11:00:00,57.03,57.2,57.02,57.17,164800.0,53.3779,53.537,53.3685,53.5089,164800.0
2022-05-27 11:05:00,57.17,57.33,57.15,57.29,127240.0,53.5089,53.6587,53.4902,53.6212,127240.0
2022-05-27 11:10:00,57.3,57.4,57.3,57.39,112010.0,53.6306,53.7242,53.6306,53.7148,112010.0
2022-05-27 11:15:00,57.34,57.41,57.33,57.35,100600.0,53.668,53.7335,53.6587,53.6774,100600.0
2022-05-27 11:20:00,57.33,57.46,57.3,57.34,161910.0,53.6587,53.7803,53.6306,53.668,161910.0
2022-05-27 11:25:00,57.34,57.38,57.24,57.38,154310.0,53.668,53.7055,53.5744,53.7055,154310.0
2022-05-27 11:30:00,57.4,57.45,57.35,57.41,149250.0,53.7242,53.771,53.6774,53.7335,149250.0
2022-05-27 11:35:00,57.39,57.55,57.35,57.54,153630.0,53.7148,53.8646,53.6774,53.8552,153630.0
2022-05-27 11:40:00,57.54,57.64,57.51,57.57,288520.0,53.8552,53.9488,53.8271,53.8833,288520.0
2022-05-27 11:45:00,57.56,57.61,57.51,57.57,73290.0,53.8739,53.9207,53.8271,53.8833,73290.0
2022-05-27 11:50:00,57.53,57.58,57.45,57.45,63160.0,53.8458,53.8926,53.771,53.771,63160.0
2022-05-27 11:55:00,57.45,57.52,57.44,57.46,53800.0,53.771,53.8365,53.7616,53.7803,53800.0
2022-05-27 12:00:00,57.47,57.58,57.47,57.55,77620.0,53.7897,53.8926,53.7897,53.8646,77620.0
2022-05-27 12:05:00,57.52,57.53,57.48,57.48,115150.0,53.8365,53.8458,53.7991,53.7991,115150.0
2022-05-27 12:10:00,57.49,57.65,57.49,57.62,115880.0,53.8084,53.9582,53.8084,53.9301,115880.0
2022-05-27 12:15:00,57.61,57.63,57.49,57.54,103760.0,53.9207,53.9394,53.8084,53.8552,103760.0
2022-05-27 12:20:00,57.54,57.59,57.47,57.5,76760.0,53.8552,53.902,53.7897,53.8178,76760.0
2022-05-27 12:25:00,57.53,57.66,57.49,57.64,96330.0,53.8458,53.9675,53.8084,53.9488,96330.0
2022-05-27 12:30:00,57.63,57.65,57.58,57.6,64450.0,53.9394,53.9582,53.8926,53.9114,64450.0
2022-05-27 12:35:00,57.6,57.67,57.53,57.63,96950.0,53.9114,53.9769,53.8458,53.9394,96950.0
2022-05-27 12:40:00,57.65,57.71,57.63,57.67,99220.0,53.9582,54.0143,53.9394,53.9769,99220.0
2022-05-27 12:45:00,57.69,57.72,57.62,57.63,113800.0,53.9956,54.0237,53.9301,53.9394,113800.0
2022-05-27 12:50:00,57.63,57.71,57.54,57.7,152500.0,53.9394,54.0143,53.8552,54.005,152500.0
2022-05-27 12:55:00,57.71,57.76,57.7,57.71,124140.0,54.0143,54.0611,54.005,54.0143,124140.0
2022-05-27 13:00:00,57.69,57.78,57.69,57.74,169210.0,53.9956,54.0798,53.9956,54.0424,169210.0
2022-05-27 13:05:00,57.74,57.77,57.72,57.75,72700.0,54.0424,54.0705,54.0237,54.0518,72700.0
2022-05-27 13:10:00,57.75,57.77,57.71,57.75,56650.0,54.0518,54.0705,54.0143,54.0518,56650.0
2022-05-27 13:15:00,57.76,57.76,57.73,57.75,60590.0,54.0611,54.0611,54.033,54.0518,60590.0
2022-05-27 13:20:00,57.75,57.77,57.69,57.73,91480.0,54.0518,54.0705,53.9956,54.033,91480.0
2022-05-27 13:25:00,57.74,57.75,57.69,57.71,111140.0,54.0424,54.0518,53.9956,54.0143,111140.0
2022-05-27 13:30:00,57.71,57.73,57.63,57.63,86660.0,54.0143,54.033,53.9394,53.9394,86660.0
2022-05-27 13:35:00,57.6,57.77,57.6,57.73,113960.0,53.9114,54.0705,53.9114,54.033,113960.0
2022-05-27 13:40:00,57.71,57.76,57.69,57.73,67030.0,54.0143,54.0611,53.9956,54.033,67030.0
2022-05-27 13:45:00,57.74,57.81,57.73,57.8,110950.0,54.0424,54.1079,54.033,54.0986,110950.0
2022-05-27 13:50:00,57.82,57.89,57.78,57.79,123420.0,54.1173,54.1828,54.0798,54.0892,123420.0
2022-05-27 13:55:00,57.78,57.82,57.75,57.78,105960.0,54.0798,54.1173,54.0518,54.0798,105960.0
2022-05-27 14:00:00,57.79,57.88,57.78,57.88,73690.0,54.0892,54.1734,54.0798,54.1734,73690.0
2022-05-27 14:05:00,57.86,57.87,57.77,57.87,72950.0,54.1547,54.1641,54.0705,54.1641,72950.0
2022-05-27 14:10:00,57.87,57.88,57.8,57.83,82030.0,54.1641,54.1734,54.0986,54.1266,82030.0
2022-05-27 14:15:00,57.84,57.93,57.84,57.93,80480.0,54.136,54.2202,54.136,54.2202,80480.0
2022-05-27 14:20:00,57.92,57.94,57.83,57.9,91860.0,54.2109,54.2296,54.1266,54.1922,91860.0
2022-05-27 14:25:00,57.9,57.91,57.85,57.89,80240.0,54.1922,54.2015,54.1454,54.1828,80240.0
2022-05-27 14:30:00,57.89,57.93,57.89,57.93,62330.0,54.1828,54.2202,54.1828,54.2202,62330.0
2022-05-27 14:35:00,57.93,57.95,57.89,57.91,110160.0,54.2202,54.239,54.1828,54.2015,110160.0
2022-05-27 14:40:00,57.9,58.06,57.89,58.05,171370.0,54.1922,54.3419,54.1828,54.3325,171370.0
2022-05-27 14:45:00,58.06,58.11,58.02,58.09,129620.0,54.3419,54.3887,54.3045,54.37,129620.0
2022-05-27 14:50:00,58.08,58.1,58.0,58.03,66950.0,54.3606,54.3793,54.2858,54.3138,66950.0
2022-05-27 14:55:00,58.05,58.06,58.0,58.01,56490.0,54.3325,54.3419,54.2858,54.2951,56490.0
2022-05-27 15:00:00,58.02,58.09,57.94,58.01,143500.0,54.3045,54.37,54.2296,54.2951,143500.0
2022-05-27 15:05:00,58.02,58.15,58.01,58.15,185780.0,54.3045,54.4261,54.2951,54.4261,185780.0
2022-05-27 15:10:00,58.17,58.23,58.13,58.23,244030.0,54.4449,54.501,54.4074,54.501,244030.0
2022-05-27 15:15:00,58.23,58.28,58.17,58.27,367110.0,54.501,54.5478,54.4449,54.5385,367110.0
2022-05-27 15:20:00,58.27,58.29,58.25,58.29,193590.0,54.5385,54.5572,54.5197,54.5572,193590.0
2022-05-27 15:25:00,58.28,58.39,58.28,58.36,228480.0,54.5478,54.6508,54.5478,54.6227,228480.0
2022-05-27 15:30:00,58.35,58.37,58.22,58.31,484670.0,54.6133,54.6321,54.4917,54.5759,484670.0
2022-05-27 15:35:00,58.32,58.41,58.25,58.34,639700.0,54.5853,54.6695,54.5197,54.604,639700.0
2022-05-27 15:40:00,58.34,58.49,58.28,58.47,453400.0,54.604,54.7444,54.5478,54.7257,453400.0
2022-05-27 15:45:00,58.48,58.49,58.4,58.49,643740.0,54.735,54.7444,54.6601,54.7444,643740.0
2022-05-27 15:50:00,58.49,58.55,58.26,58.32,720010.0,54.7444,54.8005,54.5291,54.5853,720010.0
2022-05-27 15:55:00,58.31,58.36,58.28,58.33,978540.0,54.5759,54.6227,54.5478,54.5946,978540.0
2022-05-31 09:30:00,58.49,58.49,57.6,57.6,706200.0,54.7444,54.7444,53.9114,53.9114,706200.0
2022-05-31 09:35:00,57.65,57.86,57.61,57.84,175890.0,53.9582,54.1547,53.9207,54.136,175890.0
2022-05-31 09:40:00,57.82,57.84,57.7,57.77,445850.0,54.1173,54.136,54.005,54.0705,445850.0
2022-05-31 09:45:00,57.8,58.0,57.71,57.79,427070.0,54.0986,54.2858,54.0143,54.0892,427070.0
2022-05-31 09:50:00,57.71,57.84,57.6,57.77,172080.0,54.0143,54.136,53.9114,54.0705,172080.0
2022-05-31 09:55:00,57.77,58.03,57.77,58.01,178840.0,54.0705,54.3138,54.0705,54.2951,178840.0
2022-05-31 10:00:00,58.01,58.1,57.83,57.92,159470.0,54.2951,54.3793,54.1266,54.2109,159470.0
2022-05-31 10:05:00,57.96,58.16,57.9,58.1,248720.0,54.2483,54.4355,54.1922,54.3793,248720.0
2022-05-31 10:10:00,58.11,58.16,58.0,58.16,206200.0,54.3887,54.4355,54.2858,54.4355,206200.0
2022-05-31 10:15:00,58.15,58.28,58.13,58.18,142660.0,54.4261,54.5478,54.4074,54.4542,142660.0
2022-05-31 10:20:00,58.15,58.37,58.15,58.29,136590.0,54.4261,54.6321,54.4261,54.5572,136590.0
2022-05-31 10:25:00,58.28,58.3,58.18,58.25,133650.0,54.5478,54.5665,54.4542,54.5197,133650.0
2022-05-31 10:30:00,58.24,58.42,58.18,58.19,128470.0,54.5104,54.6789,54.4542,54.4636,128470.0
2022-05-31 10:35:00,58.2,58.26,58.17,58.2,148280.0,54.4729,54.5291,54.4449,54.4729,148280.0
2022-05-31 10:40:00,58.24,58.37,58.19,58.25,83540.0,54.5104,54.6321,54.4636,54.5197,83540.0
2022-05-31 10:45:00,58.25,58.34,58.14,58.23,114340.0,54.5197,54.604,54.4168,54.501,114340.0
2022-05-31 10:50:00,58.22,58.29,58.18,58.2,145630.0,54.4917,54.5572,54.4542,54.4729,145630.0
2022-05-31 10:55:00,58.21,58.21,58.0,58.0,84910.0,54.4823,54.4823,54.2858,54.2858,84910.0
2022-05-31 11:00:00,58.03,58.19,58.03,58.15,102600.0,54.3138,54.4636,54.3138,54.4261,102600.0
2022-05-31 11:05:00,58.19,58.23,57.93,58.0,116960.0,54.4636,54.501,54.2202,54.2858,116960.0
2022-05-31 11:10:00,58.0,58.06,57.9,57.93,89760.0,54.2858,54.3419,54.1922,54.2202,89760.0
2022-05-31 11:15:00,57.9,57.95,57.83,57.88,108990.0,54.1922,54.239,54.1266,54.1734,108990.0
2022-05-31 11:20:00,57.87,58.0,57.86,57.89,126930.0,54.1641,54.2858,54.1547,54.1828,126930.0
2022-05-31 11:25:00,57.84,57.96,57.84,57.9,58480.0,54.136,54.2483,54.136,54.1922,58480.0
2022-05-31 11:30:00,57.89,57.89,57.77,57.85,55060.0,54.1828,54.1828,54.0705,54.1454,55060.0
2022-05-31 11:35:00,57.84,58.07,57.82,58.04,66540.0,54.136,54.3513,54.1173,54.3232,66540.0
2022-05-31 11:40:00,58.03,58.07,57.95,58.05,61100.0,54.3138,54.3513,54.239,54.3325,61100.0
2022-05-31 11:45:00,58.05,58.25,58.03,58.25,132860.0,54.3325,54.5197,54.3138,54.5197,132860.0
2022-05-31 11:50:00,58.24,58.45,58.24,58.42,66970.0,54.5104,54.7069,54.5104,54.6789,66970.0
2022-05-31 11:55:00,58.36,58.48,58.36,58.45,66050.0,54.6227,54.735,54.6227,54.7069,66050.0
2022-05-31 12:00:00,58.45,58.7,58.41,58.7,104290.0,54.7069,54.9409,54.6695,54.9409,104290.0
2022-05-31 12:05:00,58.69,58.69,58.38,58.39,72810.0,54.9316,54.9316,54.6414,54.6508,72810.0
2022-05-31 12:10:00,58.39,58.44,58.28,58.28,57950.0,54.6508,54.6976,54.5478,54.5478,57950.0
2022-05-31 12:15:00,58.27,58.37,58.23,58.29,102100.0,54.5385,54.6321,54.501,54.5572,102100.0
2022-05-31 12:20:00,58.26,58.27,58.13,58.15,58200.0,54.5291,54.5385,54.4074,54.4261,58200.0
2022-05-31 12:25:00,58.13,58.21,58.13,58.21,38640.0,54.4074,54.4823,54.4074,54.4823,38640.0
2022-05-31 12:30:00,58.22,58.22,58.11,58.13,63990.0,54.4917,54.4917,54.3887,54.4074,63990.0
2022-05-31 12:35:00,58.18,58.32,58.17,58.3,31750.0,54.4542,54.5853,54.4449,54.5665,31750.0
2022-05-31 12:40:00,58.29,58.34,58.25,58.34,46120.0,54.5572,54.604,54.5197,54.604,46120.0
2022-05-31 12:45:00,58.37,58.38,58.29,58.32,53370.0,54.6321,54.6414,54.5572,54.5853,53370.0
2022-05-31 12:50:00,58.33,58.38,58.29,58.34,62900.0,54.5946,54.6414,54.5572,54.604,62900.0
2022-05-31 12:55:00,58.35,58.43,58.29,58.32,96210.0,54.6133,54.6882,54.5572,54.5853,96210.0
2022-05-31 13:00:00,58.31,58.33,58.13,58.16,42550.0,54.5759,54.5946,54.4074,54.4355,42550.0
2022-05-31 13:05:00,58.16,58.35,58.15,58.34,91630.0,54.4355,54.6133,54.4261,54.604,91630.0
2022-05-31 13:10:00,58.33,58.33,58.16,58.26,63840.0,54.5946,54.5946,54.4355,54.5291,63840.0
2022-05-31 13:15:00,58.25,58.25,58.16,58.16,61270.0,54.5197,54.5197,54.4355,54.4355,61270.0
2022-05-31 13:20:00,58.19,58.21,58.11,58.18,65300.0,54.4636,54.4823,54.3887,54.4542,65300.0
2022-05-31 13:25:00,58.16,58.26,58.05,58.11,66600.0,54.4355,54.5291,54.3325,54.3887,66600.0
2022-05-31 13:30:00,58.1,58.16,58.04,58.11,49230.0,54.3793,54.4355,54.3232,54.3887,49230.0
2022-05-31 13:35:00,58.2,58.26,58.11,58.12,33230.0,54.4729,54.5291,54.3887,54.3981,33230.0
2022-05-31 13:40:00,58.13,58.21,58.09,58.19,36270.0,54.4074,54.4823,54.37,54.4636,36270.0
2022-05-31 13:45:00,58.19,58.26,58.15,58.21,33470.0,54.4636,54.5291,54.4261,54.4823,33470.0
2022-05-31 13:50:00,58.21,58.35,58.21,58.32,45610.0,54.4823,54.6133,54.4823,54.5853,45610.0
2022-05-31 13:55:00,58.31,58.41,58.31,58.4,36810.0,54.5759,54.6695,54.5759,54.6601,36810.0
2022-05-31 14:00:00,58.38,58.44,58.34,58.4,67570.0,54.6414,54.6976,54.604,54.6601,67570.0
2022-05-31 14:05:00,58.38,58.44,58.29,58.44,65110.0,54.6414,54.6976,54.5572,54.6976,65110.0
2022-05-31 14:10:00,58.44,58.46,58.38,58.42,34700.0,54.6976,54.7163,54.6414,54.6789,34700.0
2022-05-31 14:15:00,58.42,58.44,58.36,58.44,56950.0,54.6789,54.6976,54.6227,54.6976,56950.0
2022-05-31 14:20:00,58.47,58.49,58.31,58.41,80560.0,54.7257,54.7444,54.5759,54.6695,80560.0
2022-05-31 14:25:00,58.4,58.4,58.28,58.34,51850.0,54.6601,54.6601,54.5478,54.604,51850.0
2022-05-31 14:30:00,58.35,58.42,58.24,58.29,39180.0,54.6133,54.6789,54.5104,54.5572,39180.0
2022-05-31 14:35:00,58.3,58.33,58.2,58.24,110330.0,54.5665,54.5946,54.4729,54.5104,110330.0
2022-05-31 14:40:00,58.22,58.22,58.03,58.03,64760.0,54.4917,54.4917,54.3138,54.3138,64760.0
2022-05-31 14:45:00,58.03,58.03,57.86,57.89,62120.0,54.3138,54.3138,54.1547,54.1828,62120.0
2022-05-31 14:50:00,57.91,58.01,57.85,57.85,102270.0,54.2015,54.2951,54.1454,54.1454,102270.0
2022-05-31 14:55:00,57.83,57.99,57.8,57.95,142960.0,54.1266,54.2764,54.0986,54.239,142960.0
2022-05-31 15:00:00,57.98,58.02,57.82,57.95,80110.0,54.267,54.3045,54.1173,54.239,80110.0
2022-05-31 15:05:00,57.94,58.25,57.92,58.25,116910.0,54.2296,54.5197,54.2109,54.5197,116910.0
2022-05-31 15:10:00,58.23,58.31,58.07,58.14,79470.0,54.501,54.5759,54.3513,54.4168,79470.0
2022-05-31 15:15:00,58.15,58.37,58.15,58.19,104700.0,54.4261,54.6321,54.4261,54.4636,104700.0
2022-05-31 15:20:00,58.23,58.32,58.23,58.26,55100.0,54.501,54.5853,54.501,54.5291,55100.0
2022-05-31 15:25:00,58.31,58.43,58.31,58.37,87080.0,54.5759,54.6882,54.5759,54.6321,87080.0
2022-05-31 15:30:00,58.36,58.53,58.36,58.52,111470.0,54.6227,54.7818,54.6227,54.7725,111470.0
2022-05-31 15:35:00,58.51,58.53,58.36,58.38,93020.0,54.7631,54.7818,54.6227,54.6414,93020.0
2022-05-31 15:40:00,58.4,58.48,58.28,58.28,110090.0,54.6601,54.735,54.5478,54.5478,110090.0
2022-05-31 15:45:00,58.26,58.33,58.21,58.23,193630.0,54.5291,54.5946,54.4823,54.501,193630.0
2022-05-31 15:50:00,58.21,58.43,58.15,58.28,640530.0,54.4823,54.6882,54.4261,54.5478,640530.0
2022-05-31 15:55:00,58.29,58.31,57.98,58.0,998360.0,54.5572,54.5759,54.267,54.2858,998360.0
2022-06-01 09:30:00,58.8,58.95,58.5,58.91,485590.0,55.0345,55.1749,54.7537,55.1375,485590.0
2022-06-01 09:35:00,58.99,59.09,58.82,58.82,162300.0,55.2124,55.3059,55.0532,55.0532,162300.0
2022-06-01 09:40:00,58.82,58.88,58.71,58.75,100280.0,55.0532,55.1094,54.9503,54.9877,100280.0
2022-06-01 09:45:00,58.68,58.94,58.63,58.82,116470.0,54.9222,55.1656,54.8754,55.0532,116470.0
2022-06-01 09:50:00,58.76,58.96,58.63,58.96,125530.0,54.9971,55.1843,54.8754,55.1843,125530.0
2022-06-01 09:55:00,58.93,58.98,58.76,58.83,101200.0,55.1562,55.203,54.9971,55.0626,101200.0
2022-06-01 10:00:00,58.81,58.9,58.44,58.69,120430.0,55.0439,55.1281,54.6976,54.9316,120430.0
2022-06-01 10:05:00,58.7,58.7,58.29,58.31,134990.0,54.9409,54.9409,54.5572,54.5759,134990.0
2022-06-01 10:10:00,58.38,58.42,58.1,58.16,110090.0,54.6414,54.6789,54.3793,54.4355,110090.0
2022-06-01 10:15:00,58.13,58.13,57.82,57.82,81300.0,54.4074,54.4074,54.1173,54.1173,81300.0
2022-06-01 10:20:00,57.86,57.94,57.8,57.9,43680.0,54.1547,54.2296,54.0986,54.1922,43680.0
2022-06-01 10:25:00,57.89,57.91,57.73,57.76,113720.0,54.1828,54.2015,54.033,54.0611,113720.0
2022-06-01 10:30:00,57.79,57.92,57.66,57.66,81480.0,54.0892,54.2109,53.9675,53.9675,81480.0
2022-06-01 10:35:00,57.65,57.67,57.56,57.67,39110.0,53.9582,53.9769,53.8739,53.9769,39110.0
2022-06-01 10:40:00,57.72,57.81,57.69,57.81,51880.0,54.0237,54.1079,53.9956,54.1079,51880.0
2022-06-01 10:45:00,57.8,57.84,57.61,57.63,63430.0,54.0986,54.136,53.9207,53.9394,63430.0
2022-06-01 10:50:00,57.6,57.83,57.54,57.79,42950.0,53.9114,54.1266,53.8552,54.0892,42950.0
2022-06-01 10:55:00,57.77,57.89,57.73,57.78,84310.0,54.0705,54.1828,54.033,54.0798,84310.0
2022-06-01 11:00:00,57.78,57.79,57.6,57.71,99580.0,54.0798,54.0892,53.9114,54.0143,99580.0
2022-06-01 11:05:00,57.71,57.84,57.68,57.77,74420.0,54.0143,54.136,53.9862,54.0705,74420.0
2022-06-01 11:10:00,57.75,58.03,57.74,58.03,56390.0,54.0518,54.3138,54.0424,54.3138,56390.0
2022-06-01 11:15:00,57.96,57.99,57.6,57.7,61920.0,54.2483,54.2764,53.9114,54.005,61920.0
2022-06-01 11:20:00,57.71,57.71,57.47,57.6,114280.0,54.0143,54.0143,53.7897,53.9114,114280.0
2022-06-01 11:25:00,57.58,57.61,57.45,57.61,40420.0,53.8926,53.9207,53.771,53.9207,40420.0
2022-06-01 11:30:00,57.58,57.71,57.53,57.56,48170.0,53.8926,54.0143,53.8458,53.8739,48170.0
2022-06-01 11:35:00,57.56,57.56,57.43,57.47,29160.0,53.8739,53.8739,53.7523,53.7897,29160.0
2022-06-01 11:40:00,57.45,57.45,57.3,57.3,109570.0,53.771,53.771,53.6306,53.6306,109570.0
2022-06-01 11:45:00,57.29,57.43,57.27,57.33,43430.0,53.6212,53.7523,53.6025,53.6587,43430.0
2022-06-01 11:50:00,57.34,57.35,57.27,57.31,54070.0,53.668,53.6774,53.6025,53.6399,54070.0
2022-06-01 11:55:00,57.34,57.38,57.27,57.27,30970.0,53.668,53.7055,53.6025,53.6025,30970.0
2022-06-01 12:00:00,57.24,57.27,57.08,57.12,52210.0,53.5744,53.6025,53.4247,53.4621,52210.0
2022-06-01 12:05:00,57.11,57.24,57.08,57.08,62010.0,53.4527,53.5744,53.4247,53.4247,62010.0
2022-06-01 12:10:00,57.06,57.07,56.93,57.07,67380.0,53.4059,53.4153,53.2843,53.4153,67380.0
2022-06-01 12:15:00,57.1,57.17,57.08,57.13,58440.0,53.4434,53.5089,53.4247,53.4715,58440.0
2022-06-01 12:20:00,57.16,57.18,57.05,57.07,127450.0,53.4995,53.5183,53.3966,53.4153,127450.0
2022-06-01 12:25:00,57.06,57.07,56.92,56.93,52260.0,53.4059,53.4153,53.2749,53.2843,52260.0
2022-06-01 12:30:00,56.9,57.03,56.9,57.0,135190.0,53.2562,53.3779,53.2562,53.3498,135190.0
2022-06-01 12:35:00,57.0,57.02,56.93,56.98,78910.0,53.3498,53.3685,53.2843,53.3311,78910.0
2022-06-01 12:40:00,57.01,57.04,56.9,56.92,65640.0,53.3591,53.3872,53.2562,53.2749,65640.0
2022-06-01 12:45:00,56.91,56.98,56.87,56.89,39920.0,53.2656,53.3311,53.2281,53.2468,39920.0
2022-06-01 12:50:00,56.91,57.01,56.84,57.0,72390.0,53.2656,53.3591,53.2,53.3498,72390.0
2022-06-01 12:55:00,57.0,57.1,56.97,57.07,121750.0,53.3498,53.4434,53.3217,53.4153,121750.0
2022-06-01 13:00:00,57.05,57.15,57.05,57.08,31250.0,53.3966,53.4902,53.3966,53.4247,31250.0
2022-06-01 13:05:00,57.05,57.26,57.05,57.24,39620.0,53.3966,53.5931,53.3966,53.5744,39620.0
2022-06-01 13:10:00,57.3,57.35,57.23,57.25,55620.0,53.6306,53.6774,53.5651,53.5838,55620.0
2022-06-01 13:15:00,57.27,57.39,57.27,57.37,41890.0,53.6025,53.7148,53.6025,53.6961,41890.0
2022-06-01 13:20:00,57.38,57.44,57.29,57.31,38200.0,53.7055,53.7616,53.6212,53.6399,38200.0
2022-06-01 13:25:00,57.28,57.39,57.28,57.31,51690.0,53.6119,53.7148,53.6119,53.6399,51690.0
2022-06-01 13:30:00,57.32,57.37,57.22,57.35,50240.0,53.6493,53.6961,53.5557,53.6774,50240.0
2022-06-01 13:35:00,57.41,57.49,57.36,57.47,51370.0,53.7335,53.8084,53.6867,53.7897,51370.0
2022-06-01 13:40:00,57.48,57.48,57.4,57.48,59630.0,53.7991,53.7991,53.7242,53.7991,59630.0
2022-06-01 13:45:00,57.45,57.5,57.41,57.46,155460.0,53.771,53.8178,53.7335,53.7803,155460.0
2022-06-01 13:50:00,57.48,57.49,57.38,57.39,76770.0,53.7991,53.8084,53.7055,53.7148,76770.0
2022-06-01 13:55:00,57.39,57.54,57.39,57.47,60580.0,53.7148,53.8552,53.7148,53.7897,60580.0
2022-06-01 14:00:00,57.49,57.57,57.46,57.53,39950.0,53.8084,53.8833,53.7803,53.8458,39950.0
2022-06-01 14:05:00,57.52,57.57,57.46,57.5,28450.0,53.8365,53.8833,53.7803,53.8178,28450.0
2022-06-01 14:10:00,57.49,57.55,57.42,57.49,29050.0,53.8084,53.8646,53.7429,53.8084,29050.0
2022-06-01 14:15:00,57.5,57.58,57.44,57.46,33000.0,53.8178,53.8926,53.7616,53.7803,33000.0
2022-06-01 14:20:00,57.47,57.74,57.42,57.74,38940.0,53.7897,54.0424,53.7429,54.0424,38940.0
2022-06-01 14:25:00,57.73,57.88,57.73,57.81,51060.0,54.033,54.1734,54.033,54.1079,51060.0
2022-06-01 14:30:00,57.83,57.88,57.79,57.88,49310.0,54.1266,54.1734,54.0892,54.1734,49310.0
2022-06-01 14:35:00,57.85,57.89,57.79,57.79,39520.0,54.1454,54.1828,54.0892,54.0892,39520.0
2022-06-01 14:40:00,57.75,57.88,57.75,57.86,52130.0,54.0518,54.1734,54.0518,54.1547,52130.0
2022-06-01 14:45:00,57.91,57.91,57.78,57.84,52460.0,54.2015,54.2015,54.0798,54.136,52460.0
2022-06-01 14:50:00,57.85,57.85,57.72,57.72,43900.0,54.1454,54.1454,54.0237,54.0237,43900.0
2022-06-01 14:55:00,57.76,57.76,57.65,57.72,22380.0,54.0611,54.0611,53.9582,54.0237,22380.0
2022-06-01 15:00:00,57.73,57.73,57.57,57.63,32140.0,54.033,54.033,53.8833,53.9394,32140.0
2022-06-01 15:05:00,57.6,57.75,57.6,57.72,28150.0,53.9114,54.0518,53.9114,54.0237,28150.0
2022-06-01 15:10:00,57.69,57.84,57.68,57.81,38490.0,53.9956,54.136,53.9862,54.1079,38490.0
2022-06-01 15:15:00,57.8,57.92,57.76,57.8,55920.0,54.0986,54.2109,54.0611,54.0986,55920.0
2022-06-01 15:20:00,57.81,57.86,57.77,57.81,51290.0,54.1079,54.1547,54.0705,54.1079,51290.0
2022-06-01 15:25:00,57.79,57.8,57.7,57.76,51460.0,54.0892,54.0986,54.005,54.0611,51460.0
2022-06-01 15:30:00,57.7,57.72,57.66,57.67,124190.0,54.005,54.0237,53.9675,53.9769,124190.0
2022-06-01 15:35:00,57.66,57.82,57.64,57.81,77490.0,53.9675,54.1173,53.9488,54.1079,77490.0
2022-06-01 15:40:00,57.82,58.03,57.82,57.89,158700.0,54.1173,54.3138,54.1173,54.1828,158700.0
2022-06-01 15:45:00,57.88,57.94,57.8,57.91,100230.0,54.1734,54.2296,54.0986,54.2015,100230.0
2022-06-01 15:50:00,57.94,57.95,57.6,57.62,258350.0,54.2296,54.239,53.9114,53.9301,258350.0
2022-06-01 15:55:00,57.63,57.67,57.32,57.34,983410.0,53.9394,53.9769,53.6493,53.668,983410.0
2022-06-02 09:30:00,57.77,57.77,57.22,57.54,345630.0,54.0705,54.0705,53.5557,53.8552,345630.0
2022-06-02 09:35:00,57.53,57.7,57.27,57.7,119250.0,53.8458,54.005,53.6025,54.005,119250.0
2022-06-02 09:40:00,57.5,57.73,57.45,57.71,175810.0,53.8178,54.033,53.771,54.0143,175810.0
2022-06-02 09:45:00,57.7,57.78,57.56,57.67,53000.0,54.005,54.0798,53.8739,53.9769,53000.0
2022-06-02 09:50:00,57.63,57.67,57.45,57.45,122980.0,53.9394,53.9769,53.771,53.771,122980.0
2022-06-02 09:55:00,57.43,57.46,57.2,57.43,85560.0,53.7523,53.7803,53.537,53.7523,85560.0
2022-06-02 10:00:00,57.35,57.69,57.35,57.45,100370.0,53.6774,53.9956,53.6774,53.771,100370.0
2022-06-02 10:05:00,57.5,57.5,57.3,57.31,75500.0,53.8178,53.8178,53.6306,53.6399,75500.0
2022-06-02 10:10:00,57.3,57.59,57.27,57.49,110230.0,53.6306,53.902,53.6025,53.8084,110230.0
2022-06-02 10:15:00,57.49,57.59,57.37,57.37,100290.0,53.8084,53.902,53.6961,53.6961,100290.0
2022-06-02 10:20:00,57.3,57.3,56.94,57.02,122270.0,53.6306,53.6306,53.2936,53.3685,122270.0
2022-06-02 10:25:00,56.99,57.1,56.89,57.1,86100.0,53.3404,53.4434,53.2468,53.4434,86100.0
2022-06-02 10:30:00,57.07,57.26,57.02,57.2,76150.0,53.4153,53.5931,53.3685,53.537,76150.0
2022-06-02 10:35:00,57.18,57.27,57.11,57.21,58470.0,53.5183,53.6025,53.4527,53.5463,58470.0
2022-06-02 10:40:00,57.18,57.21,57.08,57.19,62340.0,53.5183,53.5463,53.4247,53.5276,62340.0
2022-06-02 10:45:00,57.19,57.32,57.11,57.26,75480.0,53.5276,53.6493,53.4527,53.5931,75480.0
2022-06-02 10:50:00,57.23,57.31,57.15,57.2,60950.0,53.5651,53.6399,53.4902,53.537,60950.0
2022-06-02 10:55:00,57.19,57.27,57.17,57.23,72600.0,53.5276,53.6025,53.5089,53.5651,72600.0
2022-06-02 11:00:00,57.21,57.33,57.17,57.26,154650.0,53.5463,53.6587,53.5089,53.5931,154650.0
2022-06-02 11:05:00,57.25,57.25,57.08,57.2,140400.0,53.5838,53.5838,53.4247,53.537,140400.0
2022-06-02 11:10:00,57.2,57.47,57.2,57.44,702390.0,53.537,53.7897,53.537,53.7616,702390.0
2022-06-02 11:15:00,57.45,57.47,57.34,57.36,143280.0,53.771,53.7897,53.668,53.6867,143280.0
2022-06-02 11:20:00,57.34,57.37,57.31,57.35,128750.0,53.668,53.6961,53.6399,53.6774,128750.0
2022-06-02 11:25:00,57.35,57.37,57.19,57.25,190320.0,53.6774,53.6961,53.5276,53.5838,190320.0
2022-06-02 11:30:00,57.25,57.25,57.1,57.16,183060.0,53.5838,53.5838,53.4434,53.4995,183060.0
2022-06-02 11:35:00,57.14,57.16,57.04,57.08,132050.0,53.4808,53.4995,53.3872,53.4247,132050.0
2022-06-02 11:40:00,57.07,57.21,57.03,57.06,174340.0,53.4153,53.5463,53.3779,53.4059,174340.0
2022-06-02 11:45:00,57.09,57.29,57.05,57.26,141840.0,53.434,53.6212,53.3966,53.5931,141840.0
2022-06-02 11:50:00,57.27,57.29,57.06,57.06,284130.0,53.6025,53.6212,53.4059,53.4059,284130.0
2022-06-02 11:55:00,57.06,57.09,56.96,57.02,123820.0,53.4059,53.434,53.3124,53.3685,123820.0
2022-06-02 12:00:00,57.03,57.05,56.95,57.0,79650.0,53.3779,53.3966,53.303,53.3498,79650.0
2022-06-02 12:05:00,56.98,57.04,56.96,56.98,69060.0,53.3311,53.3872,53.3124,53.3311,69060.0
2022-06-02 12:10:00,56.99,57.08,56.98,57.04,57020.0,53.3404,53.4247,53.3311,53.3872,57020.0
2022-06-02 12:15:00,57.05,57.06,56.98,57.01,56110.0,53.3966,53.4059,53.3311,53.3591,56110.0
2022-06-02 12:20:00,56.99,57.06,56.98,57.05,53580.0,53.3404,53.4059,53.3311,53.3966,53580.0
2022-06-02 12:25:00,57.05,57.1,57.03,57.03,184770.0,53.3966,53.4434,53.3779,53.3779,184770.0
2022-06-02 12:30:00,57.03,57.05,56.98,57.03,78220.0,53.3779,53.3966,53.3311,53.3779,78220.0
2022-06-02 12:35:00,57.01,57.08,57.0,57.06,123210.0,53.3591,53.4247,53.3498,53.4059,123210.0
2022-06-02 12:40:00,57.06,57.08,56.95,56.95,97520.0,53.4059,53.4247,53.303,53.303,97520.0
2022-06-02 12:45:00,57.0,57.02,56.93,56.94,53030.0,53.3498,53.3685,53.2843,53.2936,53030.0
2022-06-02 12:50:00,56.97,57.0,56.91,56.99,57000.0,53.3217,53.3498,53.2656,53.3404,57000.0
2022-06-02 12:55:00,56.98,56.98,56.92,56.95,55020.0,53.3311,53.3311,53.2749,53.303,55020.0
2022-06-02 13:00:00,56.96,56.96,56.87,56.93,120820.0,53.3124,53.3124,53.2281,53.2843,120820.0
2022-06-02 13:05:00,56.93,56.98,56.89,56.94,56880.0,53.2843,53.3311,53.2468,53.2936,56880.0
2022-06-02 13:10:00,56.97,56.97,56.83,56.83,78900.0,53.3217,53.3217,53.1907,53.1907,78900.0
2022-06-02 13:15:00,56.84,56.95,56.81,56.94,41020.0,53.2,53.303,53.172,53.2936,41020.0
2022-06-02 13:20:00,56.97,56.99,56.92,56.92,69110.0,53.3217,53.3404,53.2749,53.2749,69110.0
2022-06-02 13:25:00,56.93,56.95,56.85,56.92,54600.0,53.2843,53.303,53.2094,53.2749,54600.0
2022-06-02 13:30:00,56.92,56.99,56.92,56.95,125820.0,53.2749,53.3404,53.2749,53.303,125820.0
2022-06-02 13:35:00,56.95,56.97,56.92,56.96,112310.0,53.303,53.3217,53.2749,53.3124,112310.0
2022-06-02 13:40:00,56.95,57.04,56.9,57.03,108590.0,53.303,53.3872,53.2562,53.3779,108590.0
2022-06-02 13:45:00,57.02,57.08,56.99,57.08,115950.0,53.3685,53.4247,53.3404,53.4247,115950.0
2022-06-02 13:50:00,57.07,57.11,57.01,57.03,150580.0,53.4153,53.4527,53.3591,53.3779,150580.0
2022-06-02 13:55:00,57.03,57.06,56.97,57.05,93560.0,53.3779,53.4059,53.3217,53.3966,93560.0
2022-06-02 14:00:00,57.08,57.09,57.03,57.08,97070.0,53.4247,53.434,53.3779,53.4247,97070.0
2022-06-02 14:05:00,57.08,57.23,57.07,57.18,218500.0,53.4247,53.5651,53.4153,53.5183,218500.0
2022-06-02 14:10:00,57.16,57.22,57.12,57.22,82490.0,53.4995,53.5557,53.4621,53.5557,82490.0
2022-06-02 14:15:00,57.22,57.23,57.15,57.15,106540.0,53.5557,53.5651,53.4902,53.4902,106540.0
2022-06-02 14:20:00,57.17,57.18,57.14,57.15,97240.0,53.5089,53.5183,53.4808,53.4902,97240.0
2022-06-02 14:25:00,57.17,57.18,57.08,57.1,112190.0,53.5089,53.5183,53.4247,53.4434,112190.0
2022-06-02 14:30:00,57.11,57.3,57.1,57.3,176550.0,53.4527,53.6306,53.4434,53.6306,176550.0
2022-06-02 14:35:00,57.28,57.35,57.21,57.32,68560.0,53.6119,53.6774,53.5463,53.6493,68560.0
2022-06-02 14:40:00,57.3,57.44,57.27,57.42,160360.0,53.6306,53.7616,53.6025,53.7429,160360.0
2022-06-02 14:45:00,57.4,57.4,57.29,57.3,105970.0,53.7242,53.7242,53.6212,53.6306,105970.0
2022-06-02 14:50:00,57.29,57.36,57.25,57.28,54220.0,53.6212,53.6867,53.5838,53.6119,54220.0
2022-06-02 14:55:00,57.27,57.3,57.14,57.15,113640.0,53.6025,53.6306,53.4808,53.4902,113640.0
2022-06-02 15:00:00,57.14,57.28,57.13,57.26,69040.0,53.4808,53.6119,53.4715,53.5931,69040.0
2022-06-02 15:05:00,57.26,57.32,57.24,57.24,99800.0,53.5931,53.6493,53.5744,53.5744,99800.0
2022-06-02 15:10:00,57.24,57.34,57.22,57.32,87020.0,53.5744,53.668,53.5557,53.6493,87020.0
2022-06-02 15:15:00,57.31,57.35,57.26,57.31,63670.0,53.6399,53.6774,53.5931,53.6399,63670.0
2022-06-02 15:20:00,57.32,57.39,57.28,57.35,140120.0,53.6493,53.7148,53.6119,53.6774,140120.0
2022-06-02 15:25:00,57.35,57.35,57.05,57.08,299400.0,53.6774,53.6774,53.3966,53.4247,299400.0
2022-06-02 15:30:00,57.08,57.3,57.07,57.17,197050.0,53.4247,53.6306,53.4153,53.5089,197050.0
2022-06-02 15:35:00,57.17,57.33,57.1,57.13,286350.0,53.5089,53.6587,53.4434,53.4715,286350.0
2022-06-02 15:40:00,57.12,57.27,57.11,57.25,281860.0,53.4621,53.6025,53.4527,53.5838,281860.0
2022-06-02 15:45:00,57.22,57.3,57.18,57.26,401180.0,53.5557,53.6306,53.5183,53.5931,401180.0
2022-06-02 15:50:00,57.29,57.6,57.2,57.54,896370.0,53.6212,53.9114,53.537,53.8552,896370.0
2022-06-02 15:55:00,57.49,57.72,57.39,57.69,1923590.0,53.8084,54.0237,53.7148,53.9956,1923590.0
2022-06-03 09:30:00,56.91,56.93,56.35,56.74,436330.0,53.2656,53.2843,52.7414,53.1064,436330.0
2022-06-03 09:35:00,56.76,56.79,56.52,56.74,69480.0,53.1252,53.1532,52.9005,53.1064,69480.0
2022-06-03 09:40:00,56.74,56.8,56.47,56.49,116700.0,53.1064,53.1626,52.8537,52.8724,116700.0
2022-06-03 09:45:00,56.48,56.66,56.45,56.6,124560.0,52.8631,53.0316,52.835,52.9754,124560.0
2022-06-03 09:50:00,56.64,56.67,56.5,56.59,111850.0,53.0128,53.0409,52.8818,52.966,111850.0
2022-06-03 09:55:00,56.61,56.77,56.55,56.76,185050.0,52.9848,53.1345,52.9286,53.1252,185050.0
2022-06-03 10:00:00,56.72,56.84,56.64,56.67,136300.0,53.0877,53.2,53.0128,53.0409,136300.0
2022-06-03 10:05:00,56.65,56.85,56.56,56.82,111830.0,53.0222,53.2094,52.938,53.1813,111830.0
2022-06-03 10:10:00,56.78,56.85,56.64,56.81,159930.0,53.1439,53.2094,53.0128,53.172,159930.0
2022-06-03 10:15:00,56.85,56.94,56.77,56.93,207820.0,53.2094,53.2936,53.1345,53.2843,207820.0
2022-06-03 10:20:00,56.89,56.96,56.78,56.82,75150.0,53.2468,53.3124,53.1439,53.1813,75150.0
2022-06-03 10:25:00,56.79,56.84,56.54,56.64,233940.0,53.1532,53.2,52.9192,53.0128,233940.0
2022-06-03 10:30:00,56.61,56.62,56.49,56.55,84690.0,52.9848,52.9941,52.8724,52.9286,84690.0
2022-06-03 10:35:00,56.52,56.54,56.3,56.34,128660.0,52.9005,52.9192,52.6946,52.7321,128660.0
2022-06-03 10:40:00,56.36,56.38,56.25,56.35,78120.0,52.7508,52.7695,52.6478,52.7414,78120.0
2022-06-03 10:45:00,56.36,56.55,56.32,56.54,109460.0,52.7508,52.9286,52.7133,52.9192,109460.0
2022-06-03 10:50:00,56.54,56.62,56.47,56.51,234070.0,52.9192,52.9941,52.8537,52.8912,234070.0
2022-06-03 10:55:00,56.51,56.56,56.43,56.43,219630.0,52.8912,52.938,52.8163,52.8163,219630.0
2022-06-03 11:00:00,56.42,56.45,56.26,56.27,95610.0,52.8069,52.835,52.6572,52.6665,95610.0
2022-06-03 11:05:00,56.29,56.31,56.23,56.25,90620.0,52.6853,52.704,52.6291,52.6478,90620.0
2022-06-03 11:10:00,56.21,56.21,56.1,56.15,98330.0,52.6104,52.6104,52.5074,52.5542,98330.0
2022-06-03 11:15:00,56.15,56.25,56.15,56.24,53160.0,52.5542,52.6478,52.5542,52.6385,53160.0
2022-06-03 11:20:00,56.23,56.28,56.21,56.26,48910.0,52.6291,52.6759,52.6104,52.6572,48910.0
2022-06-03 11:25:00,56.22,56.24,56.17,56.21,67540.0,52.6197,52.6385,52.5729,52.6104,67540.0
2022-06-03 11:30:00,56.23,56.32,56.18,56.25,199880.0,52.6291,52.7133,52.5823,52.6478,199880.0
2022-06-03 11:35:00,56.26,56.41,56.26,56.35,118550.0,52.6572,52.7976,52.6572,52.7414,118550.0
2022-06-03 11:40:00,56.35,56.4,56.24,56.28,172060.0,52.7414,52.7882,52.6385,52.6759,172060.0
2022-06-03 11:45:00,56.3,56.31,56.19,56.21,114590.0,52.6946,52.704,52.5917,52.6104,114590.0
2022-06-03 11:50:00,56.19,56.27,56.12,56.25,105250.0,52.5917,52.6665,52.5261,52.6478,105250.0
2022-06-03 11:55:00,56.26,56.3,56.21,56.23,129470.0,52.6572,52.6946,52.6104,52.6291,129470.0
2022-06-03 12:00:00,56.23,56.4,56.2,56.29,84000.0,52.6291,52.7882,52.601,52.6853,84000.0
2022-06-03 12:05:00,56.31,56.34,56.16,56.18,89130.0,52.704,52.7321,52.5636,52.5823,89130.0
2022-06-03 12:10:00,56.2,56.29,56.18,56.28,61150.0,52.601,52.6853,52.5823,52.6759,61150.0
2022-06-03 12:15:00,56.28,56.32,56.23,56.23,22750.0,52.6759,52.7133,52.6291,52.6291,22750.0
2022-06-03 12:20:00,56.23,56.51,56.2,56.47,87270.0,52.6291,52.8912,52.601,52.8537,87270.0
2022-06-03 12:25:00,56.47,56.48,56.4,56.46,30810.0,52.8537,52.8631,52.7882,52.8444,30810.0
2022-06-03 12:30:00,56.48,56.48,56.42,56.46,16000.0,52.8631,52.8631,52.8069,52.8444,16000.0
2022-06-03 12:35:00,56.44,56.53,56.4,56.53,63930.0,52.8257,52.9099,52.7882,52.9099,63930.0
2022-06-03 12:40:00,56.54,56.54,56.45,56.5,13000.0,52.9192,52.9192,52.835,52.8818,13000.0
2022-06-03 12:45:00,56.51,56.63,56.49,56.63,44590.0,52.8912,53.0035,52.8724,53.0035,44590.0
2022-06-03 12:50:00,56.6,56.62,56.51,56.62,41560.0,52.9754,52.9941,52.8912,52.9941,41560.0
2022-06-03 12:55:00,56.61,56.71,56.61,56.65,85110.0,52.9848,53.0784,52.9848,53.0222,85110.0
2022-06-03 13:00:00,56.64,56.75,56.6,56.73,109160.0,53.0128,53.1158,52.9754,53.0971,109160.0
2022-06-03 13:05:00,56.72,56.76,56.61,56.65,36480.0,53.0877,53.1252,52.9848,53.0222,36480.0
2022-06-03 13:10:00,56.64,56.69,56.55,56.55,87160.0,53.0128,53.0596,52.9286,52.9286,87160.0
2022-06-03 13:15:00,56.54,56.57,56.4,56.44,53600.0,52.9192,52.9473,52.7882,52.8257,53600.0
2022-06-03 13:20:00,56.44,56.5,56.38,56.49,34620.0,52.8257,52.8818,52.7695,52.8724,34620.0
2022-06-03 13:25:00,56.48,56.53,56.45,56.53,61460.0,52.8631,52.9099,52.835,52.9099,61460.0
2022-06-03 13:30:00,56.47,56.47,56.34,56.41,78240.0,52.8537,52.8537,52.7321,52.7976,78240.0
2022-06-03 13:35:00,56.42,56.5,56.41,56.5,53040.0,52.8069,52.8818,52.7976,52.8818,53040.0
2022-06-03 13:40:00,56.51,56.52,56.41,56.46,35000.0,52.8912,52.9005,52.7976,52.8444,35000.0
2022-06-03 13:45:00,56.44,56.53,56.44,56.52,20470.0,52.8257,52.9099,52.8257,52.9005,20470.0
2022-06-03 13:50:00,56.54,56.6,56.51,56.52,35000.0,52.9192,52.9754,52.8912,52.9005,35000.0
2022-06-03 13:55:00,56.52,56.55,56.47,56.51,32660.0,52.9005,52.9286,52.8537,52.8912,32660.0
2022-06-03 14:00:00,56.49,56.53,56.45,56.51,20000.0,52.8724,52.9099,52.835,52.8912,20000.0
2022-06-03 14:05:00,56.52,56.58,56.49,56.55,30850.0,52.9005,52.9567,52.8724,52.9286,30850.0
2022-06-03 14:10:00,56.57,56.6,56.52,56.58,34000.0,52.9473,52.9754,52.9005,52.9567,34000.0
2022-06-03 14:15:00,56.6,56.63,56.55,56.6,47270.0,52.9754,53.0035,52.9286,52.9754,47270.0
2022-06-03 14:20:00,56.64,56.64,56.58,56.58,107130.0,53.0128,53.0128,52.9567,52.9567,107130.0
2022-06-03 14:25:00,56.6,56.73,56.59,56.73,82860.0,52.9754,53.0971,52.966,53.0971,82860.0
2022-06-03 14:30:00,56.76,56.77,56.66,56.66,105010.0,53.1252,53.1345,53.0316,53.0316,105010.0
2022-06-03 14:35:00,56.67,56.67,56.47,56.48,119700.0,53.0409,53.0409,52.8537,52.8631,119700.0
2022-06-03 14:40:00,56.47,56.56,56.45,56.55,21490.0,52.8537,52.938,52.835,52.9286,21490.0
2022-06-03 14:45:00,56.54,56.54,56.45,56.48,35410.0,52.9192,52.9192,52.835,52.8631,35410.0
2022-06-03 14:50:00,56.46,56.54,56.45,56.53,39930.0,52.8444,52.9192,52.835,52.9099,39930.0
2022-06-03 14:55:00,56.51,56.52,56.44,56.47,174050.0,52.8912,52.9005,52.8257,52.8537,174050.0
2022-06-03 15:00:00,56.47,56.51,56.43,56.45,51340.0,52.8537,52.8912,52.8163,52.835,51340.0
2022-06-03 15:05:00,56.43,56.43,56.26,56.28,119540.0,52.8163,52.8163,52.6572,52.6759,119540.0
2022-06-03 15:10:00,56.3,56.33,56.15,56.17,89050.0,52.6946,52.7227,52.5542,52.5729,89050.0
2022-06-03 15:15:00,56.16,56.21,56.14,56.21,104680.0,52.5636,52.6104,52.5449,52.6104,104680.0
2022-06-03 15:20:00,56.22,56.28,56.19,56.28,127590.0,52.6197,52.6759,52.5917,52.6759,127590.0
2022-06-03 15:25:00,56.3,56.32,56.27,56.3,155830.0,52.6946,52.7133,52.6665,52.6946,155830.0
2022-06-03 15:30:00,56.29,56.34,56.27,56.3,90200.0,52.6853,52.7321,52.6665,52.6946,90200.0
2022-06-03 15:35:00,56.31,56.39,56.27,56.31,132280.0,52.704,52.7789,52.6665,52.704,132280.0
2022-06-03 15:40:00,56.3,56.32,56.24,56.25,123790.0,52.6946,52.7133,52.6385,52.6478,123790.0
2022-06-03 15:45:00,56.26,56.32,56.19,56.28,305940.0,52.6572,52.7133,52.5917,52.6759,305940.0
2022-06-03 15:50:00,56.28,56.32,56.14,56.29,421860.0,52.6759,52.7133,52.5449,52.6853,421860.0
2022-06-03 15:55:00,56.29,56.4,56.28,56.33,700260.0,52.6853,52.7882,52.6759,52.7227,700260.0
2022-06-06 09:30:00,57.15,57.27,56.84,57.08,272190.0,53.4902,53.6025,53.2,53.4247,272190.0
2022-06-06 09:35:00,57.05,57.05,56.83,56.95,50500.0,53.3966,53.3966,53.1907,53.303,50500.0
2022-06-06 09:40:00,56.93,57.15,56.85,57.08,117280.0,53.2843,53.4902,53.2094,53.4247,117280.0
2022-06-06 09:45:00,57.14,57.16,56.93,56.96,76750.0,53.4808,53.4995,53.2843,53.3124,76750.0
2022-06-06 09:50:00,56.98,56.98,56.82,56.91,80770.0,53.3311,53.3311,53.1813,53.2656,80770.0
2022-06-06 09:55:00,56.95,57.03,56.85,56.92,65670.0,53.303,53.3779,53.2094,53.2749,65670.0
2022-06-06 10:00:00,56.92,57.09,56.92,57.06,70870.0,53.2749,53.434,53.2749,53.4059,70870.0
2022-06-06 10:05:00,57.05,57.18,57.03,57.14,31560.0,53.3966,53.5183,53.3779,53.4808,31560.0
2022-06-06 10:10:00,57.14,57.21,57.09,57.09,70920.0,53.4808,53.5463,53.434,53.434,70920.0
2022-06-06 10:15:00,57.11,57.14,57.0,57.11,55890.0,53.4527,53.4808,53.3498,53.4527,55890.0
2022-06-06 10:20:00,57.12,57.14,57.04,57.12,51720.0,53.4621,53.4808,53.3872,53.4621,51720.0
2022-06-06 10:25:00,57.12,57.19,57.06,57.1,137680.0,53.4621,53.5276,53.4059,53.4434,137680.0
2022-06-06 10:30:00,57.09,57.19,57.04,57.09,76970.0,53.434,53.5276,53.3872,53.434,76970.0
2022-06-06 10:35:00,57.1,57.14,57.05,57.14,26410.0,53.4434,53.4808,53.3966,53.4808,26410.0
2022-06-06 10:40:00,57.12,57.21,57.03,57.21,47510.0,53.4621,53.5463,53.3779,53.5463,47510.0
2022-06-06 10:45:00,57.19,57.21,57.13,57.17,36520.0,53.5276,53.5463,53.4715,53.5089,36520.0
2022-06-06 10:50:00,57.14,57.2,57.05,57.1,41900.0,53.4808,53.537,53.3966,53.4434,41900.0
2022-06-06 10:55:00,57.09,57.09,57.03,57.09,30430.0,53.434,53.434,53.3779,53.434,30430.0
2022-06-06 11:00:00,57.11,57.19,57.09,57.13,25420.0,53.4527,53.5276,53.434,53.4715,25420.0
2022-06-06 11:05:00,57.15,57.17,56.97,57.0,104140.0,53.4902,53.5089,53.3217,53.3498,104140.0
2022-06-06 11:10:00,56.96,56.96,56.67,56.71,98010.0,53.3124,53.3124,53.0409,53.0784,98010.0
2022-06-06 11:15:00,56.69,56.69,56.41,56.41,89040.0,53.0596,53.0596,52.7976,52.7976,89040.0
2022-06-06 11:20:00,56.43,56.47,56.33,56.45,79110.0,52.8163,52.8537,52.7227,52.835,79110.0
2022-06-06 11:25:00,56.45,56.55,56.44,56.49,21620.0,52.835,52.9286,52.8257,52.8724,21620.0
2022-06-06 11:30:00,56.53,56.59,56.4,56.4,59990.0,52.9099,52.966,52.7882,52.7882,59990.0
2022-06-06 11:35:00,56.39,56.44,56.31,56.35,38870.0,52.7789,52.8257,52.704,52.7414,38870.0
2022-06-06 11:40:00,56.32,56.49,56.32,56.49,23390.0,52.7133,52.8724,52.7133,52.8724,23390.0
2022-06-06 11:45:00,56.49,56.59,56.47,56.47,57380.0,52.8724,52.966,52.8537,52.8537,57380.0
2022-06-06 11:50:00,56.44,56.56,56.44,56.53,24000.0,52.8257,52.938,52.8257,52.9099,24000.0
2022-06-06 11:55:00,56.54,56.57,56.5,56.52,20490.0,52.9192,52.9473,52.8818,52.9005,20490.0
2022-06-06 12:00:00,56.53,56.53,56.23,56.27,78630.0,52.9099,52.9099,52.6291,52.6665,78630.0
2022-06-06 12:05:00,56.3,56.35,56.23,56.24,41390.0,52.6946,52.7414,52.6291,52.6385,41390.0
2022-06-06 12:10:00,56.24,56.25,56.16,56.18,82800.0,52.6385,52.6478,52.5636,52.5823,82800.0
2022-06-06 12:15:00,56.16,56.22,56.13,56.18,34010.0,52.5636,52.6197,52.5355,52.5823,34010.0
2022-06-06 12:20:00,56.15,56.2,56.02,56.02,54740.0,52.5542,52.601,52.4325,52.4325,54740.0
2022-06-06 12:25:00,56.03,56.08,55.93,55.93,85570.0,52.4419,52.4887,52.3483,52.3483,85570.0
2022-06-06 12:30:00,55.92,55.94,55.8,55.93,31760.0,52.339,52.3577,52.2266,52.3483,31760.0
2022-06-06 12:35:00,55.94,55.99,55.94,55.97,11000.0,52.3577,52.4045,52.3577,52.3857,11000.0
2022-06-06 12:40:00,56.01,56.04,55.98,56.01,29390.0,52.4232,52.4513,52.3951,52.4232,29390.0
2022-06-06 12:45:00,56.02,56.02,55.93,55.98,146450.0,52.4325,52.4325,52.3483,52.3951,146450.0
2022-06-06 12:50:00,55.96,55.99,55.91,55.99,22480.0,52.3764,52.4045,52.3296,52.4045,22480.0
2022-06-06 12:55:00,56.0,56.02,55.96,55.98,56900.0,52.4138,52.4325,52.3764,52.3951,56900.0
2022-06-06 13:00:00,56.0,56.0,55.94,55.94,45180.0,52.4138,52.4138,52.3577,52.3577,45180.0
2022-06-06 13:05:00,55.95,56.01,55.95,55.98,45830.0,52.367,52.4232,52.367,52.3951,45830.0
2022-06-06 13:10:00,55.96,55.96,55.83,55.88,78590.0,52.3764,52.3764,52.2547,52.3015,78590.0
2022-06-06 13:15:00,55.87,55.9,55.83,55.86,39680.0,52.2922,52.3202,52.2547,52.2828,39680.0
2022-06-06 13:20:00,55.82,55.9,55.79,55.87,34700.0,52.2454,52.3202,52.2173,52.2922,34700.0
2022-06-06 13:25:00,55.86,55.9,55.84,55.9,38200.0,52.2828,52.3202,52.2641,52.3202,38200.0
2022-06-06 13:30:00,55.89,56.0,55.89,55.96,109310.0,52.3109,52.4138,52.3109,52.3764,109310.0
2022-06-06 13:35:00,55.94,56.12,55.92,56.09,34130.0,52.3577,52.5261,52.339,52.4981,34130.0
2022-06-06 13:40:00,56.1,56.22,56.1,56.18,35290.0,52.5074,52.6197,52.5074,52.5823,35290.0
2022-06-06 13:45:00,56.2,56.23,56.12,56.18,52550.0,52.601,52.6291,52.5261,52.5823,52550.0
2022-06-06 13:50:00,56.19,56.27,56.19,56.27,62240.0,52.5917,52.6665,52.5917,52.6665,62240.0
2022-06-06 13:55:00,56.29,56.34,56.29,56.32,31460.0,52.6853,52.7321,52.6853,52.7133,31460.0
2022-06-06 14:00:00,56.32,56.36,56.27,56.36,45720.0,52.7133,52.7508,52.6665,52.7508,45720.0
2022-06-06 14:05:00,56.35,56.37,56.25,56.27,83920.0,52.7414,52.7601,52.6478,52.6665,83920.0
2022-06-06 14:10:00,56.29,56.31,56.26,56.27,38280.0,52.6853,52.704,52.6572,52.6665,38280.0
2022-06-06 14:15:00,56.25,56.25,56.19,56.22,40000.0,52.6478,52.6478,52.5917,52.6197,40000.0
2022-06-06 14:20:00,56.21,56.21,56.0,56.03,60850.0,52.6104,52.6104,52.4138,52.4419,60850.0
2022-06-06 14:25:00,56.01,56.02,55.81,55.85,119500.0,52.4232,52.4325,52.236,52.2734,119500.0
2022-06-06 14:30:00,55.85,55.88,55.81,55.84,68700.0,52.2734,52.3015,52.236,52.2641,68700.0
2022-06-06 14:35:00,55.85,55.87,55.75,55.79,65850.0,52.2734,52.2922,52.1798,52.2173,65850.0
2022-06-06 14:40:00,55.82,55.88,55.8,55.85,98000.0,52.2454,52.3015,52.2266,52.2734,98000.0
2022-06-06 14:45:00,55.85,55.98,55.83,55.96,82410.0,52.2734,52.3951,52.2547,52.3764,82410.0
2022-06-06 14:50:00,55.95,55.99,55.79,55.99,93360.0,52.367,52.4045,52.2173,52.4045,93360.0
2022-06-06 14:55:00,56.0,56.05,55.97,56.02,30050.0,52.4138,52.4606,52.3857,52.4325,30050.0
2022-06-06 15:00:00,55.98,56.09,55.94,56.04,52570.0,52.3951,52.4981,52.3577,52.4513,52570.0
2022-06-06 15:05:00,56.02,56.04,55.93,55.96,54310.0,52.4325,52.4513,52.3483,52.3764,54310.0
2022-06-06 15:10:00,55.94,56.01,55.92,55.97,50060.0,52.3577,52.4232,52.339,52.3857,50060.0
2022-06-06 15:15:00,55.95,56.02,55.9,55.9,35690.0,52.367,52.4325,52.3202,52.3202,35690.0
2022-06-06 15:20:00,55.87,55.97,55.82,55.94,79030.0,52.2922,52.3857,52.2454,52.3577,79030.0
2022-06-06 15:25:00,55.95,55.95,55.89,55.9,42560.0,52.367,52.367,52.3109,52.3202,42560.0
2022-06-06 15:30:00,55.88,55.95,55.88,55.92,34850.0,52.3015,52.367,52.3015,52.339,34850.0
2022-06-06 15:35:00,55.89,55.9,55.8,55.85,77380.0,52.3109,52.3202,52.2266,52.2734,77380.0
2022-06-06 15:40:00,55.83,56.06,55.81,56.05,76250.0,52.2547,52.47,52.236,52.4606,76250.0
2022-06-06 15:45:00,56.04,56.1,55.99,56.03,149010.0,52.4513,52.5074,52.4045,52.4419,149010.0
2022-06-06 15:50:00,56.06,56.14,56.03,56.11,176380.0,52.47,52.5449,52.4419,52.5168,176380.0
2022-06-06 15:55:00,56.1,56.18,56.04,56.17,626160.0,52.5074,52.5823,52.4513,52.5729,626160.0
2022-06-07 09:30:00,56.05,56.2,55.75,56.18,465270.0,52.4606,52.601,52.1798,52.5823,465270.0
2022-06-07 09:35:00,56.21,56.38,56.15,56.27,169770.0,52.6104,52.7695,52.5542,52.6665,169770.0
2022-06-07 09:40:00,56.24,56.46,56.07,56.12,66590.0,52.6385,52.8444,52.4793,52.5261,66590.0
2022-06-07 09:45:00,56.0,56.21,56.0,56.13,59630.0,52.4138,52.6104,52.4138,52.5355,59630.0
2022-06-07 09:50:00,56.2,56.49,56.19,56.36,48240.0,52.601,52.8724,52.5917,52.7508,48240.0
2022-06-07 09:55:00,56.39,56.41,56.2,56.26,62410.0,52.7789,52.7976,52.601,52.6572,62410.0
2022-06-07 10:00:00,56.25,56.28,56.17,56.23,37950.0,52.6478,52.6759,52.5729,52.6291,37950.0
2022-06-07 10:05:00,56.21,56.3,56.1,56.15,40960.0,52.6104,52.6946,52.5074,52.5542,40960.0
2022-06-07 10:10:00,56.14,56.22,56.1,56.14,48480.0,52.5449,52.6197,52.5074,52.5449,48480.0
2022-06-07 10:15:00,56.14,56.27,56.12,56.12,53200.0,52.5449,52.6665,52.5261,52.5261,53200.0
2022-06-07 10:20:00,56.16,56.3,56.12,56.22,137270.0,52.5636,52.6946,52.5261,52.6197,137270.0
2022-06-07 10:25:00,56.23,56.59,56.21,56.56,139640.0,52.6291,52.966,52.6104,52.938,139640.0
2022-06-07 10:30:00,56.49,56.75,56.41,56.75,65150.0,52.8724,53.1158,52.7976,53.1158,65150.0
2022-06-07 10:35:00,56.7,56.9,56.7,56.87,65130.0,53.069,53.2562,53.069,53.2281,65130.0
2022-06-07 10:40:00,56.87,57.0,56.81,56.91,71370.0,53.2281,53.3498,53.172,53.2656,71370.0
2022-06-07 10:45:00,57.0,57.12,57.0,57.05,51400.0,53.3498,53.4621,53.3498,53.3966,51400.0
2022-06-07 10:50:00,57.07,57.08,56.91,56.93,54330.0,53.4153,53.4247,53.2656,53.2843,54330.0
2022-06-07 10:55:00,56.89,56.96,56.84,56.86,46970.0,53.2468,53.3124,53.2,53.2188,46970.0
2022-06-07 11:00:00,56.89,56.92,56.73,56.75,25080.0,53.2468,53.2749,53.0971,53.1158,25080.0
2022-06-07 11:05:00,56.73,56.8,56.71,56.79,48400.0,53.0971,53.1626,53.0784,53.1532,48400.0
2022-06-07 11:10:00,56.77,56.93,56.75,56.93,73650.0,53.1345,53.2843,53.1158,53.2843,73650.0
2022-06-07 11:15:00,56.92,56.98,56.8,56.8,120630.0,53.2749,53.3311,53.1626,53.1626,120630.0
2022-06-07 11:20:00,56.83,56.88,56.7,56.71,48610.0,53.1907,53.2375,53.069,53.0784,48610.0
2022-06-07 11:25:00,56.7,56.75,56.57,56.57,67050.0,53.069,53.1158,52.9473,52.9473,67050.0
2022-06-07 11:30:00,56.55,56.61,56.54,56.61,25300.0,52.9286,52.9848,52.9192,52.9848,25300.0
2022-06-07 11:35:00,56.58,56.65,56.55,56.65,26850.0,52.9567,53.0222,52.9286,53.0222,26850.0
2022-06-07 11:40:00,56.6,56.63,56.56,56.6,15400.0,52.9754,53.0035,52.938,52.9754,15400.0
2022-06-07 11:45:00,56.55,56.61,56.37,56.37,24060.0,52.9286,52.9848,52.7601,52.7601,24060.0
2022-06-07 11:50:00,56.37,56.54,56.37,56.49,29970.0,52.7601,52.9192,52.7601,52.8724,29970.0
2022-06-07 11:55:00,56.49,56.56,56.49,56.56,141240.0,52.8724,52.938,52.8724,52.938,141240.0
2022-06-07 12:00:00,56.6,56.69,56.57,56.57,32870.0,52.9754,53.0596,52.9473,52.9473,32870.0
2022-06-07 12:05:00,56.56,56.63,56.53,56.63,29550.0,52.938,53.0035,52.9099,53.0035,29550.0
2022-06-07 12:10:00,56.65,56.65,56.61,56.64,10250.0,53.0222,53.0222,52.9848,53.0128,10250.0
2022-06-07 12:15:00,56.66,56.67,56.51,56.61,20640.0,53.0316,53.0409,52.8912,52.9848,20640.0
2022-06-07 12:20:00,56.62,56.7,56.6,56.7,26290.0,52.9941,53.069,52.9754,53.069,26290.0
2022-06-07 12:25:00,56.71,56.78,56.71,56.75,69520.0,53.0784,53.1439,53.0784,53.1158,69520.0
2022-06-07 12:30:00,56.72,56.81,56.67,56.81,22160.0,53.0877,53.172,53.0409,53.172,22160.0
2022-06-07 12:35:00,56.81,56.91,56.81,56.9,53610.0,53.172,53.2656,53.172,53.2562,53610.0
2022-06-07 12:40:00,56.92,57.0,56.92,56.94,41490.0,53.2749,53.3498,53.2749,53.2936,41490.0
2022-06-07 12:45:00,56.98,57.02,56.94,56.99,19000.0,53.3311,53.3685,53.2936,53.3404,19000.0
2022-06-07 12:50:00,57.01,57.01,56.96,57.01,25140.0,53.3591,53.3591,53.3124,53.3591,25140.0
2022-06-07 12:55:00,57.03,57.03,56.96,57.02,40000.0,53.3779,53.3779,53.3124,53.3685,40000.0
2022-06-07 13:00:00,57.04,57.07,57.0,57.07,55000.0,53.3872,53.4153,53.3498,53.4153,55000.0
2022-06-07 13:05:00,57.07,57.13,57.03,57.13,42090.0,53.4153,53.4715,53.3779,53.4715,42090.0
2022-06-07 13:10:00,57.14,57.18,57.12,57.17,31210.0,53.4808,53.5183,53.4621,53.5089,31210.0
2022-06-07 13:15:00,57.16,57.19,57.15,57.17,78130.0,53.4995,53.5276,53.4902,53.5089,78130.0
2022-06-07 13:20:00,57.17,57.22,57.14,57.16,46940.0,53.5089,53.5557,53.4808,53.4995,46940.0
2022-06-07 13:25:00,57.17,57.18,57.13,57.15,8910.0,53.5089,53.5183,53.4715,53.4902,8910.0
2022-06-07 13:30:00,57.19,57.19,57.1,57.13,14200.0,53.5276,53.5276,53.4434,53.4715,14200.0
2022-06-07 13:35:00,57.14,57.14,57.08,57.1,42410.0,53.4808,53.4808,53.4247,53.4434,42410.0
2022-06-07 13:40:00,57.05,57.1,57.04,57.1,30130.0,53.3966,53.4434,53.3872,53.4434,30130.0
2022-06-07 13:45:00,57.1,57.11,57.02,57.02,19000.0,53.4434,53.4527,53.3685,53.3685,19000.0
2022-06-07 13:50:00,57.07,57.17,57.07,57.13,18930.0,53.4153,53.5089,53.4153,53.4715,18930.0
2022-06-07 13:55:00,57.1,57.15,57.09,57.1,31850.0,53.4434,53.4902,53.434,53.4434,31850.0
2022-06-07 14:00:00,57.09,57.13,57.06,57.12,18800.0,53.434,53.4715,53.4059,53.4621,18800.0
2022-06-07 14:05:00,57.12,57.26,57.12,57.26,31770.0,53.4621,53.5931,53.4621,53.5931,31770.0
2022-06-07 14:10:00,57.26,57.35,57.26,57.31,49660.0,53.5931,53.6774,53.5931,53.6399,49660.0
2022-06-07 14:15:00,57.33,57.35,57.24,57.24,46310.0,53.6587,53.6774,53.5744,53.5744,46310.0
2022-06-07 14:20:00,57.26,57.3,57.24,57.3,17930.0,53.5931,53.6306,53.5744,53.6306,17930.0
2022-06-07 14:25:00,57.3,57.3,57.22,57.26,57450.0,53.6306,53.6306,53.5557,53.5931,57450.0
2022-06-07 14:30:00,57.28,57.35,57.26,57.33,32490.0,53.6119,53.6774,53.5931,53.6587,32490.0
2022-06-07 14:35:00,57.33,57.34,57.25,57.29,54100.0,53.6587,53.668,53.5838,53.6212,54100.0
2022-06-07 14:40:00,57.27,57.28,57.09,57.09,38730.0,53.6025,53.6119,53.434,53.434,38730.0
2022-06-07 14:45:00,57.07,57.15,57.06,57.09,64310.0,53.4153,53.4902,53.4059,53.434,64310.0
2022-06-07 14:50:00,57.09,57.13,57.07,57.11,59050.0,53.434,53.4715,53.4153,53.4527,59050.0
2022-06-07 14:55:00,57.1,57.12,57.0,57.08,39210.0,53.4434,53.4621,53.3498,53.4247,39210.0
2022-06-07 15:00:00,57.07,57.18,57.07,57.16,23560.0,53.4153,53.5183,53.4153,53.4995,23560.0
2022-06-07 15:05:00,57.17,57.26,57.15,57.26,53280.0,53.5089,53.5931,53.4902,53.5931,53280.0
2022-06-07 15:10:00,57.27,57.3,57.19,57.25,50090.0,53.6025,53.6306,53.5276,53.5838,50090.0
2022-06-07 15:15:00,57.22,57.29,57.22,57.27,48340.0,53.5557,53.6212,53.5557,53.6025,48340.0
2022-06-07 15:20:00,57.26,57.33,57.24,57.24,30930.0,53.5931,53.6587,53.5744,53.5744,30930.0
2022-06-07 15:25:00,57.25,57.25,57.2,57.24,58610.0,53.5838,53.5838,53.537,53.5744,58610.0
2022-06-07 15:30:00,57.23,57.27,57.19,57.27,152550.0,53.5651,53.6025,53.5276,53.6025,152550.0
2022-06-07 15:35:00,57.26,57.32,57.24,57.3,101150.0,53.5931,53.6493,53.5744,53.6306,101150.0
2022-06-07 15:40:00,57.33,57.33,57.27,57.28,78190.0,53.6587,53.6587,53.6025,53.6119,78190.0
2022-06-07 15:45:00,57.27,57.34,57.27,57.31,94510.0,53.6025,53.668,53.6025,53.6399,94510.0
2022-06-07 15:50:00,57.3,57.45,57.27,57.38,2198300.0,53.6306,53.771,53.6025,53.7055,2198300.0
2022-06-07 15:55:00,57.33,57.38,57.26,57.26,653730.0,53.6587,53.7055,53.5931,53.5931,653730.0
2022-06-08 09:30:00,57.18,57.18,56.71,56.79,418040.0,53.5183,53.5183,53.0784,53.1532,418040.0
2022-06-08 09:35:00,56.79,56.96,56.71,56.96,72100.0,53.1532,53.3124,53.0784,53.3124,72100.0
2022-06-08 09:40:00,56.94,57.11,56.8,57.1,137560.0,53.2936,53.4527,53.1626,53.4434,137560.0
2022-06-08 09:45:00,57.09,57.59,57.09,57.53,160640.0,53.434,53.902,53.434,53.8458,160640.0
2022-06-08 09:50:00,57.56,57.6,57.42,57.49,163010.0,53.8739,53.9114,53.7429,53.8084,163010.0
2022-06-08 09:55:00,57.52,57.63,57.4,57.42,122360.0,53.8365,53.9394,53.7242,53.7429,122360.0
2022-06-08 10:00:00,57.42,57.42,57.14,57.25,69020.0,53.7429,53.7429,53.4808,53.5838,69020.0
2022-06-08 10:05:00,57.27,57.27,57.11,57.13,56340.0,53.6025,53.6025,53.4527,53.4715,56340.0
2022-06-08 10:10:00,57.11,57.14,56.75,56.79,132790.0,53.4527,53.4808,53.1158,53.1532,132790.0
2022-06-08 10:15:00,56.77,56.93,56.74,56.91,105660.0,53.1345,53.2843,53.1064,53.2656,105660.0
2022-06-08 10:20:00,56.92,57.05,56.92,57.03,51560.0,53.2749,53.3966,53.2749,53.3779,51560.0
2022-06-08 10:25:00,57.03,57.04,56.83,56.83,89420.0,53.3779,53.3872,53.1907,53.1907,89420.0
2022-06-08 10:30:00,56.87,57.14,56.84,57.1,99910.0,53.2281,53.4808,53.2,53.4434,99910.0
2022-06-08 10:35:00,57.1,57.15,57.04,57.05,50040.0,53.4434,53.4902,53.3872,53.3966,50040.0
2022-06-08 10:40:00,57.07,57.12,57.01,57.07,104000.0,53.4153,53.4621,53.3591,53.4153,104000.0
2022-06-08 10:45:00,57.11,57.16,57.05,57.07,66620.0,53.4527,53.4995,53.3966,53.4153,66620.0
2022-06-08 10:50:00,57.1,57.13,57.01,57.08,40190.0,53.4434,53.4715,53.3591,53.4247,40190.0
2022-06-08 10:55:00,57.09,57.09,57.01,57.05,90300.0,53.434,53.434,53.3591,53.3966,90300.0
2022-06-08 11:00:00,57.05,57.09,57.0,57.04,56840.0,53.3966,53.434,53.3498,53.3872,56840.0
2022-06-08 11:05:00,57.02,57.11,57.01,57.05,23360.0,53.3685,53.4527,53.3591,53.3966,23360.0
2022-06-08 11:10:00,57.04,57.11,57.04,57.09,33480.0,53.3872,53.4527,53.3872,53.434,33480.0
2022-06-08 11:15:00,57.14,57.28,57.13,57.22,25870.0,53.4808,53.6119,53.4715,53.5557,25870.0
2022-06-08 11:20:00,57.18,57.2,57.12,57.14,27440.0,53.5183,53.537,53.4621,53.4808,27440.0
2022-06-08 11:25:00,57.12,57.17,57.1,57.13,65500.0,53.4621,53.5089,53.4434,53.4715,65500.0
2022-06-08 11:30:00,57.16,57.23,57.14,57.18,43860.0,53.4995,53.5651,53.4808,53.5183,43860.0
2022-06-08 11:35:00,57.18,57.2,57.14,57.17,62040.0,53.5183,53.537,53.4808,53.5089,62040.0
2022-06-08 11:40:00,57.19,57.27,57.09,57.09,59240.0,53.5276,53.6025,53.434,53.434,59240.0
2022-06-08 11:45:00,57.1,57.13,57.03,57.03,32550.0,53.4434,53.4715,53.3779,53.3779,32550.0
2022-06-08 11:50:00,57.03,57.05,56.96,57.02,33710.0,53.3779,53.3966,53.3124,53.3685,33710.0
2022-06-08 11:55:00,56.99,57.01,56.94,56.97,23570.0,53.3404,53.3591,53.2936,53.3217,23570.0
2022-06-08 12:00:00,56.96,57.03,56.94,57.01,19070.0,53.3124,53.3779,53.2936,53.3591,19070.0
2022-06-08 12:05:00,56.99,57.05,56.97,57.0,73500.0,53.3404,53.3966,53.3217,53.3498,73500.0
2022-06-08 12:10:00,57.02,57.03,56.99,57.03,30100.0,53.3685,53.3779,53.3404,53.3779,30100.0
2022-06-08 12:15:00,57.02,57.03,56.98,57.03,74390.0,53.3685,53.3779,53.3311,53.3779,74390.0
2022-06-08 12:20:00,57.04,57.07,56.96,57.0,90600.0,53.3872,53.4153,53.3124,53.3498,90600.0
2022-06-08 12:25:00,57.0,57.0,56.9,56.95,77510.0,53.3498,53.3498,53.2562,53.303,77510.0
2022-06-08 12:30:00,56.95,56.96,56.84,56.85,77940.0,53.303,53.3124,53.2,53.2094,77940.0
2022-06-08 12:35:00,56.86,56.87,56.78,56.8,111350.0,53.2188,53.2281,53.1439,53.1626,111350.0
2022-06-08 12:40:00,56.77,56.84,56.71,56.71,55250.0,53.1345,53.2,53.0784,53.0784,55250.0
2022-06-08 12:45:00,56.7,56.73,56.65,56.7,149040.0,53.069,53.0971,53.0222,53.069,149040.0
2022-06-08 12:50:00,56.69,56.7,56.64,56.67,29300.0,53.0596,53.069,53.0128,53.0409,29300.0
2022-06-08 12:55:00,56.65,56.7,56.65,56.69,27000.0,53.0222,53.069,53.0222,53.0596,27000.0
2022-06-08 13:00:00,56.68,56.68,56.58,56.62,46510.0,53.0503,53.0503,52.9567,52.9941,46510.0
2022-06-08 13:05:00,56.61,56.62,56.57,56.58,14000.0,52.9848,52.9941,52.9473,52.9567,14000.0
2022-06-08 13:10:00,56.59,56.59,56.51,56.56,35410.0,52.966,52.966,52.8912,52.938,35410.0
2022-06-08 13:15:00,56.5,56.57,56.49,56.57,26590.0,52.8818,52.9473,52.8724,52.9473,26590.0
2022-06-08 13:20:00,56.54,56.54,56.5,56.5,27480.0,52.9192,52.9192,52.8818,52.8818,27480.0
2022-06-08 13:25:00,56.51,56.51,56.46,56.46,29360.0,52.8912,52.8912,52.8444,52.8444,29360.0
2022-06-08 13:30:00,56.43,56.44,56.32,56.33,39720.0,52.8163,52.8257,52.7133,52.7227,39720.0
2022-06-08 13:35:00,56.34,56.35,56.23,56.23,48700.0,52.7321,52.7414,52.6291,52.6291,48700.0
2022-06-08 13:40:00,56.21,56.35,56.21,56.33,58440.0,52.6104,52.7414,52.6104,52.7227,58440.0
2022-06-08 13:45:00,56.33,56.39,56.31,56.37,30050.0,52.7227,52.7789,52.704,52.7601,30050.0
2022-06-08 13:50:00,56.38,56.42,56.28,56.38,30340.0,52.7695,52.8069,52.6759,52.7695,30340.0
2022-06-08 13:55:00,56.36,56.42,56.36,56.39,66760.0,52.7508,52.8069,52.7508,52.7789,66760.0
2022-06-08 14:00:00,56.42,56.46,56.39,56.44,89860.0,52.8069,52.8444,52.7789,52.8257,89860.0
2022-06-08 14:05:00,56.44,56.59,56.44,56.58,95240.0,52.8257,52.966,52.8257,52.9567,95240.0
2022-06-08 14:10:00,56.59,56.59,56.49,56.51,145040.0,52.966,52.966,52.8724,52.8912,145040.0
2022-06-08 14:15:00,56.53,56.56,56.51,56.54,44270.0,52.9099,52.938,52.8912,52.9192,44270.0
2022-06-08 14:20:00,56.56,56.6,56.52,56.59,28130.0,52.938,52.9754,52.9005,52.966,28130.0
2022-06-08 14:25:00,56.57,56.57,56.44,56.53,56170.0,52.9473,52.9473,52.8257,52.9099,56170.0
2022-06-08 14:30:00,56.5,56.56,56.43,56.43,52810.0,52.8818,52.938,52.8163,52.8163,52810.0
2022-06-08 14:35:00,56.44,56.45,56.37,56.42,34000.0,52.8257,52.835,52.7601,52.8069,34000.0
2022-06-08 14:40:00,56.44,56.57,56.44,56.57,72480.0,52.8257,52.9473,52.8257,52.9473,72480.0
2022-06-08 14:45:00,56.56,56.6,56.53,56.55,29140.0,52.938,52.9754,52.9099,52.9286,29140.0
2022-06-08 14:50:00,56.54,56.58,56.52,56.56,83530.0,52.9192,52.9567,52.9005,52.938,83530.0
2022-06-08 14:55:00,56.53,56.64,56.53,56.63,71350.0,52.9099,53.0128,52.9099,53.0035,71350.0
2022-06-08 15:00:00,56.61,56.62,56.52,56.57,47500.0,52.9848,52.9941,52.9005,52.9473,47500.0
2022-06-08 15:05:00,56.56,56.58,56.49,56.57,105480.0,52.938,52.9567,52.8724,52.9473,105480.0
2022-06-08 15:10:00,56.55,56.65,56.55,56.62,55530.0,52.9286,53.0222,52.9286,52.9941,55530.0
2022-06-08 15:15:00,56.62,56.66,56.54,56.6,81130.0,52.9941,53.0316,52.9192,52.9754,81130.0
2022-06-08 15:20:00,56.6,56.69,56.6,56.67,149820.0,52.9754,53.0596,52.9754,53.0409,149820.0
2022-06-08 15:25:00,56.68,56.7,56.67,56.67,91470.0,53.0503,53.069,53.0409,53.0409,91470.0
2022-06-08 15:30:00,56.68,56.73,56.59,56.68,165670.0,53.0503,53.0971,52.966,53.0503,165670.0
2022-06-08 15:35:00,56.67,56.73,56.67,56.68,104660.0,53.0409,53.0971,53.0409,53.0503,104660.0
2022-06-08 15:40:00,56.67,56.68,56.57,56.57,239020.0,53.0409,53.0503,52.9473,52.9473,239020.0
2022-06-08 15:45:00,56.57,56.57,56.45,56.47,237480.0,52.9473,52.9473,52.835,52.8537,237480.0
2022-06-08 15:50:00,56.49,56.62,56.45,56.52,385370.0,52.8724,52.9941,52.835,52.9005,385370.0
2022-06-08 15:55:00,56.52,56.58,56.47,56.54,911670.0,52.9005,52.9567,52.8537,52.9192,911670.0
2022-06-09 09:30:00,56.12,56.74,56.12,56.72,304200.0,52.5261,53.1064,52.5261,53.0877,304200.0
2022-06-09 09:35:00,56.71,56.77,56.58,56.62,120430.0,53.0784,53.1345,52.9567,52.9941,120430.0
2022-06-09 09:40:00,56.57,56.75,56.47,56.7,95130.0,52.9473,53.1158,52.8537,53.069,95130.0
2022-06-09 09:45:00,56.77,57.0,56.69,56.93,81740.0,53.1345,53.3498,53.0596,53.2843,81740.0
2022-06-09 09:50:00,56.8,56.97,56.8,56.89,60090.0,53.1626,53.3217,53.1626,53.2468,60090.0
2022-06-09 09:55:00,56.9,56.95,56.82,56.95,56590.0,53.2562,53.303,53.1813,53.303,56590.0
2022-06-09 10:00:00,56.9,56.9,56.77,56.78,47680.0,53.2562,53.2562,53.1345,53.1439,47680.0
2022-06-09 10:05:00,56.78,56.78,56.61,56.63,48910.0,53.1439,53.1439,52.9848,53.0035,48910.0
2022-06-09 10:10:00,56.6,56.67,56.54,56.65,68610.0,52.9754,53.0409,52.9192,53.0222,68610.0
2022-06-09 10:15:00,56.66,56.9,56.66,56.83,64710.0,53.0316,53.2562,53.0316,53.1907,64710.0
2022-06-09 10:20:00,56.79,56.85,56.73,56.76,43130.0,53.1532,53.2094,53.0971,53.1252,43130.0
2022-06-09 10:25:00,56.8,56.93,56.8,56.89,35970.0,53.1626,53.2843,53.1626,53.2468,35970.0
2022-06-09 10:30:00,56.92,57.01,56.84,56.98,50910.0,53.2749,53.3591,53.2,53.3311,50910.0
2022-06-09 10:35:00,56.95,57.06,56.95,57.06,40800.0,53.303,53.4059,53.303,53.4059,40800.0
2022-06-09 10:40:00,57.03,57.06,56.96,57.0,68590.0,53.3779,53.4059,53.3124,53.3498,68590.0
2022-06-09 10:45:00,56.99,56.99,56.86,56.91,42690.0,53.3404,53.3404,53.2188,53.2656,42690.0
2022-06-09 10:50:00,56.89,56.89,56.67,56.67,44990.0,53.2468,53.2468,53.0409,53.0409,44990.0
2022-06-09 10:55:00,56.67,56.74,56.67,56.71,42080.0,53.0409,53.1064,53.0409,53.0784,42080.0
2022-06-09 11:00:00,56.68,56.71,56.5,56.55,46130.0,53.0503,53.0784,52.8818,52.9286,46130.0
2022-06-09 11:05:00,56.53,56.62,56.48,56.62,77460.0,52.9099,52.9941,52.8631,52.9941,77460.0
2022-06-09 11:10:00,56.62,56.7,56.6,56.64,38080.0,52.9941,53.069,52.9754,53.0128,38080.0
2022-06-09 11:15:00,56.68,56.7,56.62,56.64,58280.0,53.0503,53.069,52.9941,53.0128,58280.0
2022-06-09 11:20:00,56.66,56.82,56.66,56.75,81720.0,53.0316,53.1813,53.0316,53.1158,81720.0
2022-06-09 11:25:00,56.77,56.79,56.7,56.72,92920.0,53.1345,53.1532,53.069,53.0877,92920.0
2022-06-09 11:30:00,56.72,56.83,56.64,56.74,54100.0,53.0877,53.1907,53.0128,53.1064,54100.0
2022-06-09 11:35:00,56.8,56.87,56.79,56.83,58660.0,53.1626,53.2281,53.1532,53.1907,58660.0
2022-06-09 11:40:00,56.85,56.96,56.77,56.86,109510.0,53.2094,53.3124,53.1345,53.2188,109510.0
2022-06-09 11:45:00,56.84,56.9,56.66,56.67,51820.0,53.2,53.2562,53.0316,53.0409,51820.0
2022-06-09 11:50:00,56.65,56.79,56.62,56.79,95130.0,53.0222,53.1532,52.9941,53.1532,95130.0
2022-06-09 11:55:00,56.83,57.0,56.83,57.0,77700.0,53.1907,53.3498,53.1907,53.3498,77700.0
2022-06-09 12:00:00,56.99,57.12,56.99,57.09,94860.0,53.3404,53.4621,53.3404,53.434,94860.0
2022-06-09 12:05:00,57.04,57.11,57.02,57.06,57820.0,53.3872,53.4527,53.3685,53.4059,57820.0
2022-06-09 12:10:00,57.05,57.06,56.96,57.06,840370.0,53.3966,53.4059,53.3124,53.4059,840370.0
2022-06-09 12:15:00,57.02,57.03,56.95,57.0,30080.0,53.3685,53.3779,53.303,53.3498,30080.0
2022-06-09 12:20:00,57.05,57.1,57.03,57.09,38270.0,53.3966,53.4434,53.3779,53.434,38270.0
2022-06-09 12:25:00,57.09,57.21,57.09,57.17,73640.0,53.434,53.5463,53.434,53.5089,73640.0
2022-06-09 12:30:00,57.23,57.24,57.11,57.18,94200.0,53.5651,53.5744,53.4527,53.5183,94200.0
2022-06-09 12:35:00,57.17,57.2,57.13,57.13,9070.0,53.5089,53.537,53.4715,53.4715,9070.0
2022-06-09 12:40:00,57.17,57.36,57.17,57.3,70390.0,53.5089,53.6867,53.5089,53.6306,70390.0
2022-06-09 12:45:00,57.26,57.27,57.21,57.24,34010.0,53.5931,53.6025,53.5463,53.5744,34010.0
2022-06-09 12:50:00,57.21,57.28,57.14,57.14,80720.0,53.5463,53.6119,53.4808,53.4808,80720.0
2022-06-09 12:55:00,57.19,57.35,57.19,57.34,90110.0,53.5276,53.6774,53.5276,53.668,90110.0
2022-06-09 13:00:00,57.33,57.35,57.26,57.33,25330.0,53.6587,53.6774,53.5931,53.6587,25330.0
2022-06-09 13:05:00,57.33,57.36,57.27,57.27,47260.0,53.6587,53.6867,53.6025,53.6025,47260.0
2022-06-09 13:10:00,57.27,57.32,57.25,57.28,21640.0,53.6025,53.6493,53.5838,53.6119,21640.0
2022-06-09 13:15:00,57.29,57.29,57.22,57.27,22540.0,53.6212,53.6212,53.5557,53.6025,22540.0
2022-06-09 13:20:00,57.26,57.29,57.14,57.15,31620.0,53.5931,53.6212,53.4808,53.4902,31620.0
2022-06-09 13:25:00,57.17,57.17,57.0,57.05,52430.0,53.5089,53.5089,53.3498,53.3966,52430.0
2022-06-09 13:30:00,57.04,57.07,56.99,57.04,86560.0,53.3872,53.4153,53.3404,53.3872,86560.0
2022-06-09 13:35:00,57.03,57.06,56.98,57.03,50520.0,53.3779,53.4059,53.3311,53.3779,50520.0
2022-06-09 13:40:00,57.03,57.03,56.98,57.01,59130.0,53.3779,53.3779,53.3311,53.3591,59130.0
2022-06-09 13:45:00,57.0,57.05,56.99,57.0,59460.0,53.3498,53.3966,53.3404,53.3498,59460.0
2022-06-09 13:50:00,57.02,57.05,57.0,57.03,17880.0,53.3685,53.3966,53.3498,53.3779,17880.0
2022-06-09 13:55:00,57.04,57.1,57.04,57.1,11520.0,53.3872,53.4434,53.3872,53.4434,11520.0
2022-06-09 14:00:00,57.1,57.12,57.01,57.01,39910.0,53.4434,53.4621,53.3591,53.3591,39910.0
2022-06-09 14:05:00,57.01,57.07,57.0,57.04,19620.0,53.3591,53.4153,53.3498,53.3872,19620.0
2022-06-09 14:10:00,57.06,57.06,56.99,57.0,106620.0,53.4059,53.4059,53.3404,53.3498,106620.0
2022-06-09 14:15:00,57.02,57.02,56.95,56.96,110030.0,53.3685,53.3685,53.303,53.3124,110030.0
2022-06-09 14:20:00,56.98,57.0,56.85,56.85,11690.0,53.3311,53.3498,53.2094,53.2094,11690.0
2022-06-09 14:25:00,56.79,56.87,56.79,56.8,36460.0,53.1532,53.2281,53.1532,53.1626,36460.0
2022-06-09 14:30:00,56.8,56.83,56.77,56.8,247210.0,53.1626,53.1907,53.1345,53.1626,247210.0
2022-06-09 14:35:00,56.79,56.79,56.67,56.67,64910.0,53.1532,53.1532,53.0409,53.0409,64910.0
2022-06-09 14:40:00,56.67,56.71,56.65,56.68,59640.0,53.0409,53.0784,53.0222,53.0503,59640.0
2022-06-09 14:45:00,56.67,56.71,56.64,56.64,38410.0,53.0409,53.0784,53.0128,53.0128,38410.0
2022-06-09 14:50:00,56.66,56.67,56.6,56.63,54520.0,53.0316,53.0409,52.9754,53.0035,54520.0
2022-06-09 14:55:00,56.63,56.66,56.53,56.54,151010.0,53.0035,53.0316,52.9099,52.9192,151010.0
2022-06-09 15:00:00,56.5,56.51,56.35,56.4,86100.0,52.8818,52.8912,52.7414,52.7882,86100.0
2022-06-09 15:05:00,56.38,56.47,56.35,56.37,150580.0,52.7695,52.8537,52.7414,52.7601,150580.0
2022-06-09 15:10:00,56.38,56.39,56.27,56.27,66390.0,52.7695,52.7789,52.6665,52.6665,66390.0
2022-06-09 15:15:00,56.26,56.36,56.26,56.34,63220.0,52.6572,52.7508,52.6572,52.7321,63220.0
2022-06-09 15:20:00,56.35,56.44,56.32,56.42,106330.0,52.7414,52.8257,52.7133,52.8069,106330.0
2022-06-09 15:25:00,56.41,56.41,56.17,56.17,157580.0,52.7976,52.7976,52.5729,52.5729,157580.0
2022-06-09 15:30:00,56.17,56.2,56.11,56.13,95120.0,52.5729,52.601,52.5168,52.5355,95120.0
2022-06-09 15:35:00,56.13,56.22,56.12,56.17,106540.0,52.5355,52.6197,52.5261,52.5729,106540.0
2022-06-09 15:40:00,56.18,56.19,56.03,56.04,132680.0,52.5823,52.5917,52.4419,52.4513,132680.0
2022-06-09 15:45:00,56.05,56.07,55.92,55.97,189250.0,52.4606,52.4793,52.339,52.3857,189250.0
2022-06-09 15:50:00,55.94,56.0,55.8,55.89,387220.0,52.3577,52.4138,52.2266,52.3109,387220.0
2022-06-09 15:55:00,55.9,55.91,55.59,55.61,1236130.0,52.3202,52.3296,52.0301,52.0488,1236130.0
2022-06-10 09:30:00,55.01,55.1,54.6,54.66,388400.0,51.4872,51.5715,51.1035,51.1596,388400.0
2022-06-10 09:35:00,54.66,54.78,54.44,54.5,218490.0,51.1596,51.272,50.9537,51.0099,218490.0
2022-06-10 09:40:00,54.51,54.79,54.51,54.79,136230.0,51.0192,51.2813,51.0192,51.2813,136230.0
2022-06-10 09:45:00,54.8,54.94,54.43,54.49,97020.0,51.2907,51.4217,50.9444,51.0005,97020.0
2022-06-10 09:50:00,54.49,54.55,54.4,54.46,241400.0,51.0005,51.0567,50.9163,50.9724,241400.0
2022-06-10 09:55:00,54.45,54.57,54.44,54.55,42770.0,50.9631,51.0754,50.9537,51.0567,42770.0
2022-06-10 10:00:00,54.54,54.54,54.21,54.27,81210.0,51.0473,51.0473,50.7385,50.7946,81210.0
2022-06-10 10:05:00,54.24,54.33,54.15,54.15,106330.0,50.7665,50.8508,50.6823,50.6823,106330.0
2022-06-10 10:10:00,54.15,54.27,54.09,54.24,125730.0,50.6823,50.7946,50.6261,50.7665,125730.0
2022-06-10 10:15:00,54.2,54.28,54.15,54.21,133310.0,50.7291,50.804,50.6823,50.7385,133310.0
2022-06-10 10:20:00,54.23,54.24,54.06,54.12,80370.0,50.7572,50.7665,50.5981,50.6542,80370.0
2022-06-10 10:25:00,54.09,54.19,54.06,54.09,79460.0,50.6261,50.7197,50.5981,50.6261,79460.0
2022-06-10 10:30:00,54.06,54.34,54.06,54.28,147180.0,50.5981,50.8601,50.5981,50.804,147180.0
2022-06-10 10:35:00,54.28,54.41,54.19,54.4,100820.0,50.804,50.9256,50.7197,50.9163,100820.0
2022-06-10 10:40:00,54.37,54.39,54.21,54.33,96260.0,50.8882,50.9069,50.7385,50.8508,96260.0
2022-06-10 10:45:00,54.31,54.36,54.21,54.21,107940.0,50.8321,50.8789,50.7385,50.7385,107940.0
2022-06-10 10:50:00,54.25,54.33,54.15,54.28,162420.0,50.7759,50.8508,50.6823,50.804,162420.0
2022-06-10 10:55:00,54.33,54.37,54.14,54.14,57730.0,50.8508,50.8882,50.6729,50.6729,57730.0
2022-06-10 11:00:00,54.09,54.15,54.06,54.09,79960.0,50.6261,50.6823,50.5981,50.6261,79960.0
2022-06-10 11:05:00,54.08,54.08,53.98,54.02,80290.0,50.6168,50.6168,50.5232,50.5606,80290.0
2022-06-10 11:10:00,54.02,54.12,53.97,54.05,60230.0,50.5606,50.6542,50.5138,50.5887,60230.0
2022-06-10 11:15:00,54.05,54.11,54.03,54.1,56880.0,50.5887,50.6449,50.57,50.6355,56880.0
2022-06-10 11:20:00,54.12,54.16,54.09,54.09,174020.0,50.6542,50.6917,50.6261,50.6261,174020.0
2022-06-10 11:25:00,54.1,54.21,54.08,54.21,158820.0,50.6355,50.7385,50.6168,50.7385,158820.0
2022-06-10 11:30:00,54.21,54.26,54.11,54.15,61160.0,50.7385,50.7853,50.6449,50.6823,61160.0
2022-06-10 11:35:00,54.15,54.15,54.07,54.11,36340.0,50.6823,50.6823,50.6074,50.6449,36340.0
2022-06-10 11:40:00,54.12,54.25,54.09,54.23,44510.0,50.6542,50.7759,50.6261,50.7572,44510.0
2022-06-10 11:45:00,54.22,54.36,54.12,54.12,35350.0,50.7478,50.8789,50.6542,50.6542,35350.0
2022-06-10 11:50:00,54.12,54.26,54.11,54.22,37570.0,50.6542,50.7853,50.6449,50.7478,37570.0
2022-06-10 11:55:00,54.24,54.47,54.24,54.39,29090.0,50.7665,50.9818,50.7665,50.9069,29090.0
2022-06-10 12:00:00,54.39,54.48,54.36,54.4,46740.0,50.9069,50.9912,50.8789,50.9163,46740.0
2022-06-10 12:05:00,54.42,54.52,54.42,54.46,60730.0,50.935,51.0286,50.935,50.9724,60730.0
2022-06-10 12:10:00,54.47,54.47,54.32,54.32,50560.0,50.9818,50.9818,50.8414,50.8414,50560.0
2022-06-10 12:15:00,54.29,54.35,54.24,54.28,48620.0,50.8133,50.8695,50.7665,50.804,48620.0
2022-06-10 12:20:00,54.32,54.35,54.28,54.28,33260.0,50.8414,50.8695,50.804,50.804,33260.0
2022-06-10 12:25:00,54.28,54.34,54.24,54.34,38930.0,50.804,50.8601,50.7665,50.8601,38930.0
2022-06-10 12:30:00,54.35,54.4,54.28,54.34,101640.0,50.8695,50.9163,50.804,50.8601,101640.0
2022-06-10 12:35:00,54.31,54.35,54.29,54.34,52290.0,50.8321,50.8695,50.8133,50.8601,52290.0
2022-06-10 12:40:00,54.35,54.49,54.35,54.42,55590.0,50.8695,51.0005,50.8695,50.935,55590.0
2022-06-10 12:45:00,54.45,54.49,54.37,54.37,46690.0,50.9631,51.0005,50.8882,50.8882,46690.0
2022-06-10 12:50:00,54.37,54.38,54.28,54.33,53600.0,50.8882,50.8976,50.804,50.8508,53600.0
2022-06-10 12:55:00,54.3,54.42,54.27,54.42,32740.0,50.8227,50.935,50.7946,50.935,32740.0
2022-06-10 13:00:00,54.44,54.45,54.38,54.45,90720.0,50.9537,50.9631,50.8976,50.9631,90720.0
2022-06-10 13:05:00,54.43,54.5,54.38,54.5,102460.0,50.9444,51.0099,50.8976,51.0099,102460.0
2022-06-10 13:10:00,54.51,54.56,54.47,54.56,78950.0,51.0192,51.066,50.9818,51.066,78950.0
2022-06-10 13:15:00,54.54,54.69,54.54,54.67,90610.0,51.0473,51.1877,51.0473,51.169,90610.0
2022-06-10 13:20:00,54.66,54.68,54.55,54.57,111170.0,51.1596,51.1784,51.0567,51.0754,111170.0
2022-06-10 13:25:00,54.55,54.7,54.55,54.7,86330.0,51.0567,51.1971,51.0567,51.1971,86330.0
2022-06-10 13:30:00,54.68,54.69,54.57,54.61,67010.0,51.1784,51.1877,51.0754,51.1128,67010.0
2022-06-10 13:35:00,54.63,54.77,54.63,54.73,103060.0,51.1316,51.2626,51.1316,51.2252,103060.0
2022-06-10 13:40:00,54.74,54.76,54.67,54.75,55870.0,51.2345,51.2532,51.169,51.2439,55870.0
2022-06-10 13:45:00,54.7,54.95,54.66,54.92,127440.0,51.1971,51.4311,51.1596,51.403,127440.0
2022-06-10 13:50:00,54.96,55.02,54.79,54.83,157750.0,51.4404,51.4966,51.2813,51.3188,157750.0
2022-06-10 13:55:00,54.79,54.83,54.62,54.65,45000.0,51.2813,51.3188,51.1222,51.1503,45000.0
2022-06-10 14:00:00,54.64,54.64,54.51,54.53,69450.0,51.1409,51.1409,51.0192,51.038,69450.0
2022-06-10 14:05:00,54.51,54.57,54.5,54.51,73080.0,51.0192,51.0754,51.0099,51.0192,73080.0
2022-06-10 14:10:00,54.51,54.55,54.48,54.51,58090.0,51.0192,51.0567,50.9912,51.0192,58090.0
2022-06-10 14:15:00,54.5,54.6,54.46,54.58,56860.0,51.0099,51.1035,50.9724,51.0848,56860.0
2022-06-10 14:20:00,54.58,54.69,54.58,54.63,46300.0,51.0848,51.1877,51.0848,51.1316,46300.0
2022-06-10 14:25:00,54.66,54.66,54.5,54.56,37790.0,51.1596,51.1596,51.0099,51.066,37790.0
2022-06-10 14:30:00,54.57,54.64,54.57,54.57,70140.0,51.0754,51.1409,51.0754,51.0754,70140.0
2022-06-10 14:35:00,54.55,54.58,54.52,54.52,41090.0,51.0567,51.0848,51.0286,51.0286,41090.0
2022-06-10 14:40:00,54.49,54.52,54.45,54.49,44680.0,51.0005,51.0286,50.9631,51.0005,44680.0
2022-06-10 14:45:00,54.48,54.58,54.48,54.51,49200.0,50.9912,51.0848,50.9912,51.0192,49200.0
2022-06-10 14:50:00,54.61,54.64,54.55,54.64,49000.0,51.1128,51.1409,51.0567,51.1409,49000.0
2022-06-10 14:55:00,54.63,54.82,54.62,54.77,90070.0,51.1316,51.3094,51.1222,51.2626,90070.0
2022-06-10 15:00:00,54.77,54.83,54.53,54.58,68710.0,51.2626,51.3188,51.038,51.0848,68710.0
2022-06-10 15:05:00,54.54,54.58,54.48,54.55,211790.0,51.0473,51.0848,50.9912,51.0567,211790.0
2022-06-10 15:10:00,54.55,54.65,54.55,54.63,51910.0,51.0567,51.1503,51.0567,51.1316,51910.0
2022-06-10 15:15:00,54.62,54.7,54.61,54.66,79200.0,51.1222,51.1971,51.1128,51.1596,79200.0
2022-06-10 15:20:00,54.68,54.68,54.49,54.68,110610.0,51.1784,51.1784,51.0005,51.1784,110610.0
2022-06-10 15:25:00,54.68,54.84,54.67,54.69,98880.0,51.1784,51.3281,51.169,51.1877,98880.0
2022-06-10 15:30:00,54.68,54.68,54.52,54.55,144020.0,51.1784,51.1784,51.0286,51.0567,144020.0
2022-06-10 15:35:00,54.55,54.68,54.52,54.6,154410.0,51.0567,51.1784,51.0286,51.1035,154410.0
2022-06-10 15:40:00,54.56,54.63,54.38,54.45,170590.0,51.066,51.1316,50.8976,50.9631,170590.0
2022-06-10 15:45:00,54.45,54.45,54.29,54.33,263540.0,50.9631,50.9631,50.8133,50.8508,263540.0
2022-06-10 15:50:00,54.31,54.43,54.15,54.26,498600.0,50.8321,50.9444,50.6823,50.7853,498600.0
2022-06-10 15:55:00,54.26,54.3,54.1,54.11,1263330.0,50.7853,50.8227,50.6355,50.6449,1263330.0
2022-06-13 09:30:00,52.77,53.3,52.51,53.12,527380.0,49.3907,49.8867,49.1473,49.7183,527380.0
2022-06-13 09:35:00,53.12,53.18,52.93,52.93,159240.0,49.7183,49.7744,49.5404,49.5404,159240.0
2022-06-13 09:40:00,52.91,53.13,52.79,53.09,197400.0,49.5217,49.7276,49.4094,49.6902,197400.0
2022-06-13 09:45:00,53.09,53.29,52.93,52.95,207240.0,49.6902,49.8774,49.5404,49.5591,207240.0
2022-06-13 09:50:00,53.0,53.15,52.92,53.02,116840.0,49.6059,49.7463,49.5311,49.6247,116840.0
2022-06-13 09:55:00,53.01,53.07,52.86,52.86,102430.0,49.6153,49.6715,49.4749,49.4749,102430.0
2022-06-13 10:00:00,52.9,53.09,52.87,52.96,104080.0,49.5123,49.6902,49.4843,49.5685,104080.0
2022-06-13 10:05:00,52.94,53.19,52.94,52.96,177230.0,49.5498,49.7838,49.5498,49.5685,177230.0
2022-06-13 10:10:00,52.93,52.98,52.82,52.88,175330.0,49.5404,49.5872,49.4375,49.4936,175330.0
2022-06-13 10:15:00,52.84,52.84,52.55,52.55,153270.0,49.4562,49.4562,49.1848,49.1848,153270.0
2022-06-13 10:20:00,52.56,52.67,52.42,52.43,145940.0,49.1941,49.2971,49.0631,49.0724,145940.0
2022-06-13 10:25:00,52.45,52.52,52.44,52.51,164780.0,49.0912,49.1567,49.0818,49.1473,164780.0
2022-06-13 10:30:00,52.51,52.57,52.39,52.54,267960.0,49.1473,49.2035,49.035,49.1754,267960.0
2022-06-13 10:35:00,52.51,52.67,52.48,52.48,99800.0,49.1473,49.2971,49.1192,49.1192,99800.0
2022-06-13 10:40:00,52.47,52.51,52.34,52.4,551280.0,49.1099,49.1473,48.9882,49.0444,551280.0
2022-06-13 10:45:00,52.42,52.46,52.28,52.29,94820.0,49.0631,49.1005,48.9321,48.9414,94820.0
2022-06-13 10:50:00,52.29,52.29,52.18,52.21,146730.0,48.9414,48.9414,48.8385,48.8665,146730.0
2022-06-13 10:55:00,52.21,52.23,52.13,52.15,137570.0,48.8665,48.8853,48.7917,48.8104,137570.0
2022-06-13 11:00:00,52.13,52.14,52.01,52.02,71500.0,48.7917,48.801,48.6793,48.6887,71500.0
2022-06-13 11:05:00,52.05,52.07,51.93,51.97,171670.0,48.7168,48.7355,48.6045,48.6419,171670.0
2022-06-13 11:10:00,51.96,52.09,51.92,52.05,144820.0,48.6325,48.7542,48.5951,48.7168,144820.0
2022-06-13 11:15:00,52.05,52.21,52.04,52.18,131930.0,48.7168,48.8665,48.7074,48.8385,131930.0
2022-06-13 11:20:00,52.17,52.25,52.13,52.24,78850.0,48.8291,48.904,48.7917,48.8946,78850.0
2022-06-13 11:25:00,52.27,52.29,52.13,52.16,83440.0,48.9227,48.9414,48.7917,48.8197,83440.0
2022-06-13 11:30:00,52.15,52.21,52.11,52.2,67030.0,48.8104,48.8665,48.7729,48.8572,67030.0
2022-06-13 11:35:00,52.23,52.35,52.21,52.35,98240.0,48.8853,48.9976,48.8665,48.9976,98240.0
2022-06-13 11:40:00,52.34,52.42,52.25,52.39,140540.0,48.9882,49.0631,48.904,49.035,140540.0
2022-06-13 11:45:00,52.36,52.36,52.16,52.27,43300.0,49.0069,49.0069,48.8197,48.9227,43300.0
2022-06-13 11:50:00,52.25,52.31,52.17,52.17,130730.0,48.904,48.9601,48.8291,48.8291,130730.0
2022-06-13 11:55:00,52.19,52.29,52.16,52.25,45710.0,48.8478,48.9414,48.8197,48.904,45710.0
2022-06-13 12:00:00,52.23,52.35,52.17,52.24,105100.0,48.8853,48.9976,48.8291,48.8946,105100.0
2022-06-13 12:05:00,52.21,52.4,52.19,52.27,69000.0,48.8665,49.0444,48.8478,48.9227,69000.0
2022-06-13 12:10:00,52.29,52.49,52.24,52.37,63500.0,48.9414,49.1286,48.8946,49.0163,63500.0
2022-06-13 12:15:00,52.35,52.43,52.29,52.4,61210.0,48.9976,49.0724,48.9414,49.0444,61210.0
2022-06-13 12:20:00,52.42,52.5,52.37,52.4,108270.0,49.0631,49.138,49.0163,49.0444,108270.0
2022-06-13 12:25:00,52.41,52.52,52.39,52.48,94280.0,49.0537,49.1567,49.035,49.1192,94280.0
2022-06-13 12:30:00,52.45,52.66,52.44,52.65,86210.0,49.0912,49.2877,49.0818,49.2784,86210.0
2022-06-13 12:35:00,52.62,52.88,52.62,52.86,73490.0,49.2503,49.4936,49.2503,49.4749,73490.0
2022-06-13 12:40:00,52.86,52.86,52.69,52.73,92210.0,49.4749,49.4749,49.3158,49.3532,92210.0
2022-06-13 12:45:00,52.73,52.77,52.61,52.62,100810.0,49.3532,49.3907,49.2409,49.2503,100810.0
2022-06-13 12:50:00,52.62,52.65,52.47,52.47,56760.0,49.2503,49.2784,49.1099,49.1099,56760.0
2022-06-13 12:55:00,52.48,52.5,52.37,52.42,71870.0,49.1192,49.138,49.0163,49.0631,71870.0
2022-06-13 13:00:00,52.42,52.43,52.31,52.34,59520.0,49.0631,49.0724,48.9601,48.9882,59520.0
2022-06-13 13:05:00,52.34,52.41,52.31,52.41,52110.0,48.9882,49.0537,48.9601,49.0537,52110.0
2022-06-13 13:10:00,52.42,52.42,52.35,52.41,25680.0,49.0631,49.0631,48.9976,49.0537,25680.0
2022-06-13 13:15:00,52.42,52.43,52.36,52.39,31340.0,49.0631,49.0724,49.0069,49.035,31340.0
2022-06-13 13:20:00,52.39,52.41,52.3,52.34,83130.0,49.035,49.0537,48.9508,48.9882,83130.0
2022-06-13 13:25:00,52.33,52.35,52.24,52.31,37380.0,48.9789,48.9976,48.8946,48.9601,37380.0
2022-06-13 13:30:00,52.31,52.38,52.21,52.27,105110.0,48.9601,49.0256,48.8665,48.9227,105110.0
2022-06-13 13:35:00,52.28,52.41,52.25,52.41,67780.0,48.9321,49.0537,48.904,49.0537,67780.0
2022-06-13 13:40:00,52.4,52.56,52.4,52.54,264640.0,49.0444,49.1941,49.0444,49.1754,264640.0
2022-06-13 13:45:00,52.55,52.67,52.54,52.67,55500.0,49.1848,49.2971,49.1754,49.2971,55500.0
2022-06-13 13:50:00,52.67,52.67,52.52,52.56,50660.0,49.2971,49.2971,49.1567,49.1941,50660.0
2022-06-13 13:55:00,52.61,52.68,52.59,52.65,49660.0,49.2409,49.3064,49.2222,49.2784,49660.0
2022-06-13 14:00:00,52.64,52.65,52.52,52.53,82610.0,49.269,49.2784,49.1567,49.166,82610.0
2022-06-13 14:05:00,52.55,52.55,52.43,52.46,144000.0,49.1848,49.1848,49.0724,49.1005,144000.0
2022-06-13 14:10:00,52.46,52.5,52.41,52.42,93620.0,49.1005,49.138,49.0537,49.0631,93620.0
2022-06-13 14:15:00,52.41,52.51,52.41,52.48,83370.0,49.0537,49.1473,49.0537,49.1192,83370.0
2022-06-13 14:20:00,52.5,52.54,52.43,52.44,29170.0,49.138,49.1754,49.0724,49.0818,29170.0
2022-06-13 14:25:00,52.43,52.5,52.42,52.44,66530.0,49.0724,49.138,49.0631,49.0818,66530.0
2022-06-13 14:30:00,52.41,52.45,52.17,52.28,60430.0,49.0537,49.0912,48.8291,48.9321,60430.0
2022-06-13 14:35:00,52.29,52.45,52.26,52.43,137820.0,48.9414,49.0912,48.9133,49.0724,137820.0
2022-06-13 14:40:00,52.41,52.5,52.4,52.45,64220.0,49.0537,49.138,49.0444,49.0912,64220.0
2022-06-13 14:45:00,52.48,52.51,52.4,52.42,56750.0,49.1192,49.1473,49.0444,49.0631,56750.0
2022-06-13 14:50:00,52.39,52.44,52.34,52.39,120150.0,49.035,49.0818,48.9882,49.035,120150.0
2022-06-13 14:55:00,52.37,52.37,52.22,52.24,86190.0,49.0163,49.0163,48.8759,48.8946,86190.0
2022-06-13 15:00:00,52.2,52.34,52.15,52.29,192160.0,48.8572,48.9882,48.8104,48.9414,192160.0
2022-06-13 15:05:00,52.28,52.32,52.11,52.23,149260.0,48.9321,48.9695,48.7729,48.8853,149260.0
2022-06-13 15:10:00,52.22,52.24,52.08,52.11,176380.0,48.8759,48.8946,48.7449,48.7729,176380.0
2022-06-13 15:15:00,52.11,52.44,52.03,52.21,213770.0,48.7729,49.0818,48.6981,48.8665,213770.0
2022-06-13 15:20:00,52.19,52.24,52.03,52.05,235500.0,48.8478,48.8946,48.6981,48.7168,235500.0
2022-06-13 15:25:00,52.03,52.09,51.92,51.93,199660.0,48.6981,48.7542,48.5951,48.6045,199660.0
2022-06-13 15:30:00,51.92,51.96,51.82,51.84,218570.0,48.5951,48.6325,48.5015,48.5202,218570.0
2022-06-13 15:35:00,51.85,51.96,51.76,51.8,258300.0,48.5296,48.6325,48.4454,48.4828,258300.0
2022-06-13 15:40:00,51.77,51.83,51.74,51.78,262330.0,48.4547,48.5109,48.4266,48.4641,262330.0
2022-06-13 15:45:00,51.75,51.9,51.75,51.8,313480.0,48.436,48.5764,48.436,48.4828,313480.0
2022-06-13 15:50:00,51.81,51.81,51.6,51.74,668390.0,48.4922,48.4922,48.2956,48.4266,668390.0
2022-06-13 15:55:00,51.77,51.91,51.71,51.76,1486780.0,48.4547,48.5857,48.3986,48.4454,1486780.0
2022-06-14 09:30:00,52.49,52.5,52.06,52.13,324850.0,49.1286,49.138,48.7261,48.7917,324850.0
2022-06-14 09:35:00,52.16,52.27,51.96,51.96,164490.0,48.8197,48.9227,48.6325,48.6325,164490.0
2022-06-14 09:40:00,51.92,51.99,51.8,51.8,95060.0,48.5951,48.6606,48.4828,48.4828,95060.0
2022-06-14 09:45:00,51.79,52.1,51.79,52.01,94690.0,48.4734,48.7636,48.4734,48.6793,94690.0
2022-06-14 09:50:00,51.99,52.07,51.83,52.07,41140.0,48.6606,48.7355,48.5109,48.7355,41140.0
2022-06-14 09:55:00,52.09,52.26,51.99,52.25,74850.0,48.7542,48.9133,48.6606,48.904,74850.0
2022-06-14 10:00:00,52.25,52.49,52.23,52.36,156920.0,48.904,49.1286,48.8853,49.0069,156920.0
2022-06-14 10:05:00,52.36,52.4,52.2,52.22,97900.0,49.0069,49.0444,48.8572,48.8759,97900.0
2022-06-14 10:10:00,52.2,52.22,52.0,52.0,58850.0,48.8572,48.8759,48.67,48.67,58850.0
2022-06-14 10:15:00,52.01,52.1,51.95,52.0,68800.0,48.6793,48.7636,48.6232,48.67,68800.0
2022-06-14 10:20:00,51.93,52.07,51.87,51.96,104720.0,48.6045,48.7355,48.5483,48.6325,104720.0
2022-06-14 10:25:00,51.89,52.0,51.86,51.9,40850.0,48.567,48.67,48.5389,48.5764,40850.0
2022-06-14 10:30:00,51.81,52.0,51.76,51.91,34130.0,48.4922,48.67,48.4454,48.5857,34130.0
2022-06-14 10:35:00,51.93,52.02,51.92,51.97,49410.0,48.6045,48.6887,48.5951,48.6419,49410.0
2022-06-14 10:40:00,51.94,51.97,51.74,51.78,73110.0,48.6138,48.6419,48.4266,48.4641,73110.0
2022-06-14 10:45:00,51.8,52.09,51.76,52.09,72850.0,48.4828,48.7542,48.4454,48.7542,72850.0
2022-06-14 10:50:00,52.09,52.19,52.06,52.06,80490.0,48.7542,48.8478,48.7261,48.7261,80490.0
2022-06-14 10:55:00,52.06,52.07,51.89,51.93,45850.0,48.7261,48.7355,48.567,48.6045,45850.0
2022-06-14 11:00:00,51.93,52.01,51.87,51.87,48050.0,48.6045,48.6793,48.5483,48.5483,48050.0
2022-06-14 11:05:00,51.85,51.85,51.65,51.69,130430.0,48.5296,48.5296,48.3424,48.3798,130430.0
2022-06-14 11:10:00,51.69,51.79,51.67,51.77,67000.0,48.3798,48.4734,48.3611,48.4547,67000.0
2022-06-14 11:15:00,51.78,51.79,51.67,51.7,49220.0,48.4641,48.4734,48.3611,48.3892,49220.0
2022-06-14 11:20:00,51.73,51.73,51.61,51.72,181960.0,48.4173,48.4173,48.305,48.4079,181960.0
2022-06-14 11:25:00,51.74,51.83,51.71,51.71,43450.0,48.4266,48.5109,48.3986,48.3986,43450.0
2022-06-14 11:30:00,51.68,51.8,51.63,51.78,55020.0,48.3705,48.4828,48.3237,48.4641,55020.0
2022-06-14 11:35:00,51.82,51.92,51.78,51.78,66460.0,48.5015,48.5951,48.4641,48.4641,66460.0
2022-06-14 11:40:00,51.79,51.89,51.78,51.89,91000.0,48.4734,48.567,48.4641,48.567,91000.0
2022-06-14 11:45:00,51.85,51.94,51.78,51.83,60460.0,48.5296,48.6138,48.4641,48.5109,60460.0
2022-06-14 11:50:00,51.78,51.87,51.75,51.87,85400.0,48.4641,48.5483,48.436,48.5483,85400.0
2022-06-14 11:55:00,51.88,51.96,51.85,51.9,14600.0,48.5577,48.6325,48.5296,48.5764,14600.0
2022-06-14 12:00:00,51.9,51.9,51.7,51.77,29370.0,48.5764,48.5764,48.3892,48.4547,29370.0
2022-06-14 12:05:00,51.74,51.77,51.69,51.73,35170.0,48.4266,48.4547,48.3798,48.4173,35170.0
2022-06-14 12:10:00,51.7,51.77,51.68,51.68,34590.0,48.3892,48.4547,48.3705,48.3705,34590.0
2022-06-14 12:15:00,51.65,51.8,51.65,51.8,24110.0,48.3424,48.4828,48.3424,48.4828,24110.0
2022-06-14 12:20:00,51.81,51.81,51.66,51.71,22550.0,48.4922,48.4922,48.3518,48.3986,22550.0
2022-06-14 12:25:00,51.7,51.7,51.64,51.67,30560.0,48.3892,48.3892,48.333,48.3611,30560.0
2022-06-14 12:30:00,51.69,51.7,51.64,51.67,27720.0,48.3798,48.3892,48.333,48.3611,27720.0
2022-06-14 12:35:00,51.65,51.65,51.56,51.59,18640.0,48.3424,48.3424,48.2582,48.2862,18640.0
2022-06-14 12:40:00,51.62,51.68,51.62,51.67,25760.0,48.3143,48.3705,48.3143,48.3611,25760.0
2022-06-14 12:45:00,51.64,51.66,51.62,51.64,41630.0,48.333,48.3518,48.3143,48.333,41630.0
2022-06-14 12:50:00,51.63,51.68,51.58,51.63,30520.0,48.3237,48.3705,48.2769,48.3237,30520.0
2022-06-14 12:55:00,51.65,51.73,51.65,51.69,41110.0,48.3424,48.4173,48.3424,48.3798,41110.0
2022-06-14 13:00:00,51.74,51.77,51.7,51.74,90620.0,48.4266,48.4547,48.3892,48.4266,90620.0
2022-06-14 13:05:00,51.73,51.97,51.72,51.97,28000.0,48.4173,48.6419,48.4079,48.6419,28000.0
2022-06-14 13:10:00,51.96,51.96,51.83,51.87,46150.0,48.6325,48.6325,48.5109,48.5483,46150.0
2022-06-14 13:15:00,51.92,52.12,51.92,52.1,63470.0,48.5951,48.7823,48.5951,48.7636,63470.0
2022-06-14 13:20:00,52.11,52.28,52.11,52.19,142780.0,48.7729,48.9321,48.7729,48.8478,142780.0
2022-06-14 13:25:00,52.21,52.21,52.09,52.09,67750.0,48.8665,48.8665,48.7542,48.7542,67750.0
2022-06-14 13:30:00,52.07,52.13,51.99,52.01,68580.0,48.7355,48.7917,48.6606,48.6793,68580.0
2022-06-14 13:35:00,52.01,52.08,51.99,51.99,140120.0,48.6793,48.7449,48.6606,48.6606,140120.0
2022-06-14 13:40:00,51.97,52.0,51.82,51.87,83510.0,48.6419,48.67,48.5015,48.5483,83510.0
2022-06-14 13:45:00,51.86,51.91,51.79,51.85,56810.0,48.5389,48.5857,48.4734,48.5296,56810.0
2022-06-14 13:50:00,51.86,51.91,51.86,51.87,36860.0,48.5389,48.5857,48.5389,48.5483,36860.0
2022-06-14 13:55:00,51.86,51.92,51.86,51.87,23510.0,48.5389,48.5951,48.5389,48.5483,23510.0
2022-06-14 14:00:00,51.85,51.94,51.85,51.89,31500.0,48.5296,48.6138,48.5296,48.567,31500.0
2022-06-14 14:05:00,51.88,52.04,51.88,52.02,36600.0,48.5577,48.7074,48.5577,48.6887,36600.0
2022-06-14 14:10:00,51.99,51.99,51.84,51.88,24020.0,48.6606,48.6606,48.5202,48.5577,24020.0
2022-06-14 14:15:00,51.89,51.98,51.89,51.98,25020.0,48.567,48.6513,48.567,48.6513,25020.0
2022-06-14 14:20:00,51.95,52.12,51.95,52.04,109500.0,48.6232,48.7823,48.6232,48.7074,109500.0
2022-06-14 14:25:00,52.03,52.1,51.99,52.1,26000.0,48.6981,48.7636,48.6606,48.7636,26000.0
2022-06-14 14:30:00,52.05,52.07,51.95,52.05,54480.0,48.7168,48.7355,48.6232,48.7168,54480.0
2022-06-14 14:35:00,52.08,52.1,52.04,52.1,30870.0,48.7449,48.7636,48.7074,48.7636,30870.0
2022-06-14 14:40:00,52.08,52.1,51.96,51.96,34420.0,48.7449,48.7636,48.6325,48.6325,34420.0
2022-06-14 14:45:00,51.97,52.01,51.88,51.88,36330.0,48.6419,48.6793,48.5577,48.5577,36330.0
2022-06-14 14:50:00,51.85,51.94,51.84,51.9,65020.0,48.5296,48.6138,48.5202,48.5764,65020.0
2022-06-14 14:55:00,51.87,51.89,51.82,51.85,33230.0,48.5483,48.567,48.5015,48.5296,33230.0
2022-06-14 15:00:00,51.84,51.85,51.79,51.8,125520.0,48.5202,48.5296,48.4734,48.4828,125520.0
2022-06-14 15:05:00,51.8,51.8,51.56,51.57,142430.0,48.4828,48.4828,48.2582,48.2675,142430.0
2022-06-14 15:10:00,51.59,51.67,51.51,51.53,106340.0,48.2862,48.3611,48.2114,48.2301,106340.0
2022-06-14 15:15:00,51.51,51.56,51.46,51.53,236960.0,48.2114,48.2582,48.1646,48.2301,236960.0
2022-06-14 15:20:00,51.53,51.57,51.51,51.54,73070.0,48.2301,48.2675,48.2114,48.2394,73070.0
2022-06-14 15:25:00,51.56,51.77,51.55,51.77,89490.0,48.2582,48.4547,48.2488,48.4547,89490.0
2022-06-14 15:30:00,51.77,51.95,51.75,51.87,82060.0,48.4547,48.6232,48.436,48.5483,82060.0
2022-06-14 15:35:00,51.87,52.12,51.87,52.07,108610.0,48.5483,48.7823,48.5483,48.7355,108610.0
2022-06-14 15:40:00,52.09,52.2,52.0,52.0,76100.0,48.7542,48.8572,48.67,48.67,76100.0
2022-06-14 15:45:00,51.99,52.18,51.97,52.14,121270.0,48.6606,48.8385,48.6419,48.801,121270.0
2022-06-14 15:50:00,52.18,52.18,51.9,51.94,179670.0,48.8385,48.8385,48.5764,48.6138,179670.0
2022-06-14 15:55:00,51.95,52.05,51.9,52.02,681850.0,48.6232,48.7168,48.5764,48.6887,681850.0
2022-06-15 09:30:00,52.92,53.0,52.52,52.52,377440.0,49.5311,49.6059,49.1567,49.1567,377440.0
2022-06-15 09:35:00,52.59,52.6,52.41,52.47,92410.0,49.2222,49.2316,49.0537,49.1099,92410.0
2022-06-15 09:40:00,52.48,52.67,52.44,52.6,123280.0,49.1192,49.2971,49.0818,49.2316,123280.0
2022-06-15 09:45:00,52.6,52.7,52.47,52.53,121820.0,49.2316,49.3252,49.1099,49.166,121820.0
2022-06-15 09:50:00,52.51,52.61,52.47,52.54,75150.0,49.1473,49.2409,49.1099,49.1754,75150.0
2022-06-15 09:55:00,52.5,52.6,52.5,52.59,59450.0,49.138,49.2316,49.138,49.2222,59450.0
2022-06-15 10:00:00,52.61,52.86,52.55,52.86,76750.0,49.2409,49.4749,49.1848,49.4749,76750.0
2022-06-15 10:05:00,52.84,52.89,52.79,52.79,73730.0,49.4562,49.503,49.4094,49.4094,73730.0
2022-06-15 10:10:00,52.81,52.85,52.72,52.72,57170.0,49.4281,49.4656,49.3439,49.3439,57170.0
2022-06-15 10:15:00,52.76,52.79,52.65,52.74,61210.0,49.3813,49.4094,49.2784,49.3626,61210.0
2022-06-15 10:20:00,52.71,52.71,52.62,52.68,73690.0,49.3345,49.3345,49.2503,49.3064,73690.0
2022-06-15 10:25:00,52.68,52.73,52.63,52.67,115020.0,49.3064,49.3532,49.2596,49.2971,115020.0
2022-06-15 10:30:00,52.68,52.68,52.45,52.49,162680.0,49.3064,49.3064,49.0912,49.1286,162680.0
2022-06-15 10:35:00,52.51,52.53,52.4,52.42,72040.0,49.1473,49.166,49.0444,49.0631,72040.0
2022-06-15 10:40:00,52.39,52.45,52.35,52.39,39300.0,49.035,49.0912,48.9976,49.035,39300.0
2022-06-15 10:45:00,52.37,52.43,52.33,52.37,51140.0,49.0163,49.0724,48.9789,49.0163,51140.0
2022-06-15 10:50:00,52.39,52.39,52.26,52.29,38190.0,49.035,49.035,48.9133,48.9414,38190.0
2022-06-15 10:55:00,52.31,52.44,52.31,52.43,33830.0,48.9601,49.0818,48.9601,49.0724,33830.0
2022-06-15 11:00:00,52.43,52.43,52.37,52.42,57880.0,49.0724,49.0724,49.0163,49.0631,57880.0
2022-06-15 11:05:00,52.41,52.44,52.36,52.38,41120.0,49.0537,49.0818,49.0069,49.0256,41120.0
2022-06-15 11:10:00,52.34,52.37,52.25,52.27,47310.0,48.9882,49.0163,48.904,48.9227,47310.0
2022-06-15 11:15:00,52.24,52.3,52.23,52.27,34300.0,48.8946,48.9508,48.8853,48.9227,34300.0
2022-06-15 11:20:00,52.27,52.29,52.2,52.27,50420.0,48.9227,48.9414,48.8572,48.9227,50420.0
2022-06-15 11:25:00,52.3,52.32,52.25,52.3,51960.0,48.9508,48.9695,48.904,48.9508,51960.0
2022-06-15 11:30:00,52.29,52.36,52.26,52.33,47770.0,48.9414,49.0069,48.9133,48.9789,47770.0
2022-06-15 11:35:00,52.34,52.42,52.32,52.42,91280.0,48.9882,49.0631,48.9695,49.0631,91280.0
2022-06-15 11:40:00,52.41,52.46,52.38,52.43,57460.0,49.0537,49.1005,49.0256,49.0724,57460.0
2022-06-15 11:45:00,52.46,52.5,52.41,52.42,42720.0,49.1005,49.138,49.0537,49.0631,42720.0
2022-06-15 11:50:00,52.39,52.42,52.39,52.41,37190.0,49.035,49.0631,49.035,49.0537,37190.0
2022-06-15 11:55:00,52.43,52.47,52.43,52.46,24000.0,49.0724,49.1099,49.0724,49.1005,24000.0
2022-06-15 12:00:00,52.44,52.51,52.44,52.48,37290.0,49.0818,49.1473,49.0818,49.1192,37290.0
2022-06-15 12:05:00,52.47,52.47,52.42,52.45,86810.0,49.1099,49.1099,49.0631,49.0912,86810.0
2022-06-15 12:10:00,52.46,52.52,52.46,52.52,43950.0,49.1005,49.1567,49.1005,49.1567,43950.0
2022-06-15 12:15:00,52.53,52.58,52.52,52.54,62760.0,49.166,49.2128,49.1567,49.1754,62760.0
2022-06-15 12:20:00,52.55,52.58,52.54,52.56,35130.0,49.1848,49.2128,49.1754,49.1941,35130.0
2022-06-15 12:25:00,52.53,52.55,52.53,52.55,28540.0,49.166,49.1848,49.166,49.1848,28540.0
2022-06-15 12:30:00,52.54,52.57,52.49,52.49,82110.0,49.1754,49.2035,49.1286,49.1286,82110.0
2022-06-15 12:35:00,52.49,52.5,52.45,52.47,28200.0,49.1286,49.138,49.0912,49.1099,28200.0
2022-06-15 12:40:00,52.46,52.47,52.39,52.4,138080.0,49.1005,49.1099,49.035,49.0444,138080.0
2022-06-15 12:45:00,52.39,52.39,52.34,52.37,50750.0,49.035,49.035,48.9882,49.0163,50750.0
2022-06-15 12:50:00,52.36,52.36,52.25,52.26,34000.0,49.0069,49.0069,48.904,48.9133,34000.0
2022-06-15 12:55:00,52.28,52.28,52.22,52.22,19860.0,48.9321,48.9321,48.8759,48.8759,19860.0
2022-06-15 13:00:00,52.21,52.28,52.21,52.27,22000.0,48.8665,48.9321,48.8665,48.9227,22000.0
2022-06-15 13:05:00,52.29,52.29,52.21,52.28,57130.0,48.9414,48.9414,48.8665,48.9321,57130.0
2022-06-15 13:10:00,52.28,52.33,52.26,52.3,19010.0,48.9321,48.9789,48.9133,48.9508,19010.0
2022-06-15 13:15:00,52.32,52.36,52.31,52.36,46070.0,48.9695,49.0069,48.9601,49.0069,46070.0
2022-06-15 13:20:00,52.33,52.39,52.31,52.37,33130.0,48.9789,49.035,48.9601,49.0163,33130.0
2022-06-15 13:25:00,52.39,52.45,52.36,52.44,24810.0,49.035,49.0912,49.0069,49.0818,24810.0
2022-06-15 13:30:00,52.4,52.45,52.4,52.43,19140.0,49.0444,49.0912,49.0444,49.0724,19140.0
2022-06-15 13:35:00,52.4,52.44,52.4,52.44,29160.0,49.0444,49.0818,49.0444,49.0818,29160.0
2022-06-15 13:40:00,52.43,52.44,52.4,52.4,72140.0,49.0724,49.0818,49.0444,49.0444,72140.0
2022-06-15 13:45:00,52.39,52.42,52.33,52.33,51700.0,49.035,49.0631,48.9789,48.9789,51700.0
2022-06-15 13:50:00,52.32,52.42,52.27,52.42,67130.0,48.9695,49.0631,48.9227,49.0631,67130.0
2022-06-15 13:55:00,52.44,52.55,52.37,52.46,76220.0,49.0818,49.1848,49.0163,49.1005,76220.0
2022-06-15 14:00:00,52.4,52.79,51.97,52.05,176330.0,49.0444,49.4094,48.6419,48.7168,176330.0
2022-06-15 14:05:00,52.06,52.21,51.77,52.0,98710.0,48.7261,48.8665,48.4547,48.67,98710.0
2022-06-15 14:10:00,51.97,52.05,51.82,51.94,37930.0,48.6419,48.7168,48.5015,48.6138,37930.0
2022-06-15 14:15:00,51.93,52.29,51.91,52.2,38620.0,48.6045,48.9414,48.5857,48.8572,38620.0
2022-06-15 14:20:00,52.14,52.29,51.89,51.93,96440.0,48.801,48.9414,48.567,48.6045,96440.0
2022-06-15 14:25:00,51.98,52.02,51.89,51.91,41240.0,48.6513,48.6887,48.567,48.5857,41240.0
2022-06-15 14:30:00,51.9,51.96,51.55,51.77,100490.0,48.5764,48.6325,48.2488,48.4547,100490.0
2022-06-15 14:35:00,51.73,52.57,51.66,52.33,136900.0,48.4173,49.2035,48.3518,48.9789,136900.0
2022-06-15 14:40:00,52.32,53.1,52.32,52.99,243670.0,48.9695,49.6995,48.9695,49.5966,243670.0
2022-06-15 14:45:00,53.12,53.15,52.63,52.71,168880.0,49.7183,49.7463,49.2596,49.3345,168880.0
2022-06-15 14:50:00,52.65,52.78,52.37,52.53,226320.0,49.2784,49.4,49.0163,49.166,226320.0
2022-06-15 14:55:00,52.6,52.64,52.33,52.41,96320.0,49.2316,49.269,48.9789,49.0537,96320.0
2022-06-15 15:00:00,52.46,52.7,52.39,52.57,111490.0,49.1005,49.3252,49.035,49.2035,111490.0
2022-06-15 15:05:00,52.53,52.77,52.51,52.75,86930.0,49.166,49.3907,49.1473,49.372,86930.0
2022-06-15 15:10:00,52.75,52.84,52.41,52.47,134800.0,49.372,49.4562,49.0537,49.1099,134800.0
2022-06-15 15:15:00,52.46,52.65,52.39,52.65,116110.0,49.1005,49.2784,49.035,49.2784,116110.0
2022-06-15 15:20:00,52.68,52.99,52.64,52.98,89120.0,49.3064,49.5966,49.269,49.5872,89120.0
2022-06-15 15:25:00,53.01,53.13,52.91,53.12,176580.0,49.6153,49.7276,49.5217,49.7183,176580.0
2022-06-15 15:30:00,53.13,53.38,53.07,53.33,220360.0,49.7276,49.9616,49.6715,49.9148,220360.0
2022-06-15 15:35:00,53.33,53.35,52.92,52.99,168760.0,49.9148,49.9335,49.5311,49.5966,168760.0
2022-06-15 15:40:00,52.93,52.94,52.64,52.7,226620.0,49.5404,49.5498,49.269,49.3252,226620.0
2022-06-15 15:45:00,52.69,52.78,52.63,52.78,245820.0,49.3158,49.4,49.2596,49.4,245820.0
2022-06-15 15:50:00,52.71,52.75,52.43,52.54,345570.0,49.3345,49.372,49.0724,49.1754,345570.0
2022-06-15 15:55:00,52.55,52.7,52.54,52.69,772030.0,49.1848,49.3252,49.1754,49.3158,772030.0
2022-06-16 09:30:00,51.32,51.44,50.85,50.92,820130.0,48.0335,48.1458,47.5936,47.6591,820130.0
2022-06-16 09:35:00,50.88,51.0,50.81,50.85,152100.0,47.6217,47.734,47.5562,47.5936,152100.0
2022-06-16 09:40:00,50.87,51.05,50.78,50.91,295660.0,47.6123,47.7808,47.5281,47.6498,295660.0
2022-06-16 09:45:00,50.9,51.26,50.9,51.09,145720.0,47.6404,47.9774,47.6404,47.8183,145720.0
2022-06-16 09:50:00,51.02,51.06,50.73,50.73,109940.0,47.7527,47.7902,47.4813,47.4813,109940.0
2022-06-16 09:55:00,50.74,50.89,50.61,50.7,173590.0,47.4907,47.6311,47.369,47.4532,173590.0
2022-06-16 10:00:00,50.69,50.72,50.56,50.65,73840.0,47.4439,47.472,47.3222,47.4064,73840.0
2022-06-16 10:05:00,50.62,50.62,50.45,50.45,269910.0,47.3784,47.3784,47.2192,47.2192,269910.0
2022-06-16 10:10:00,50.47,50.55,50.42,50.44,220920.0,47.238,47.3128,47.1912,47.2099,220920.0
2022-06-16 10:15:00,50.42,50.53,50.32,50.32,222030.0,47.1912,47.2941,47.0976,47.0976,222030.0
2022-06-16 10:20:00,50.35,50.53,50.3,50.48,147490.0,47.1256,47.2941,47.0788,47.2473,147490.0
2022-06-16 10:25:00,50.48,50.57,50.4,50.49,72400.0,47.2473,47.3316,47.1724,47.2567,72400.0
2022-06-16 10:30:00,50.46,50.6,50.35,50.45,106140.0,47.2286,47.3596,47.1256,47.2192,106140.0
2022-06-16 10:35:00,50.46,50.49,50.33,50.33,109450.0,47.2286,47.2567,47.1069,47.1069,109450.0
2022-06-16 10:40:00,50.32,50.32,50.08,50.1,94500.0,47.0976,47.0976,46.8729,46.8917,94500.0
2022-06-16 10:45:00,50.07,50.08,50.02,50.04,117260.0,46.8636,46.8729,46.8168,46.8355,117260.0
2022-06-16 10:50:00,50.02,50.07,49.92,50.05,216640.0,46.8168,46.8636,46.7232,46.8449,216640.0
2022-06-16 10:55:00,50.08,50.15,50.03,50.07,113090.0,46.8729,46.9385,46.8261,46.8636,113090.0
2022-06-16 11:00:00,50.06,50.26,50.04,50.23,96080.0,46.8542,47.0414,46.8355,47.0133,96080.0
2022-06-16 11:05:00,50.22,50.24,50.09,50.22,147500.0,47.004,47.0227,46.8823,47.004,147500.0
2022-06-16 11:10:00,50.23,50.38,50.18,50.35,150590.0,47.0133,47.1537,46.9665,47.1256,150590.0
2022-06-16 11:15:00,50.36,50.38,50.24,50.26,51850.0,47.135,47.1537,47.0227,47.0414,51850.0
2022-06-16 11:20:00,50.25,50.26,50.15,50.2,101970.0,47.0321,47.0414,46.9385,46.9853,101970.0
2022-06-16 11:25:00,50.2,50.39,50.2,50.27,85540.0,46.9853,47.1631,46.9853,47.0508,85540.0
2022-06-16 11:30:00,50.29,50.3,50.15,50.17,50140.0,47.0695,47.0788,46.9385,46.9572,50140.0
2022-06-16 11:35:00,50.15,50.15,50.07,50.13,105990.0,46.9385,46.9385,46.8636,46.9197,105990.0
2022-06-16 11:40:00,50.1,50.1,49.86,49.93,77740.0,46.8917,46.8917,46.667,46.7325,77740.0
2022-06-16 11:45:00,49.93,49.93,49.84,49.92,52570.0,46.7325,46.7325,46.6483,46.7232,52570.0
2022-06-16 11:50:00,49.92,49.98,49.88,49.91,70340.0,46.7232,46.7793,46.6857,46.7138,70340.0
2022-06-16 11:55:00,49.89,50.03,49.89,50.03,67880.0,46.6951,46.8261,46.6951,46.8261,67880.0
2022-06-16 12:00:00,50.04,50.1,49.97,50.05,95410.0,46.8355,46.8917,46.77,46.8449,95410.0
2022-06-16 12:05:00,50.01,50.03,49.93,49.94,74490.0,46.8074,46.8261,46.7325,46.7419,74490.0
2022-06-16 12:10:00,49.94,50.0,49.85,49.86,66470.0,46.7419,46.7981,46.6577,46.667,66470.0
2022-06-16 12:15:00,49.85,49.93,49.82,49.82,116040.0,46.6577,46.7325,46.6296,46.6296,116040.0
2022-06-16 12:20:00,49.82,49.94,49.76,49.8,74390.0,46.6296,46.7419,46.5734,46.6109,74390.0
2022-06-16 12:25:00,49.81,49.92,49.8,49.9,63480.0,46.6202,46.7232,46.6109,46.7045,63480.0
2022-06-16 12:30:00,49.92,49.94,49.79,49.85,100350.0,46.7232,46.7419,46.6015,46.6577,100350.0
2022-06-16 12:35:00,49.86,49.86,49.73,49.81,140140.0,46.667,46.667,46.5454,46.6202,140140.0
2022-06-16 12:40:00,49.82,49.91,49.76,49.89,75880.0,46.6296,46.7138,46.5734,46.6951,75880.0
2022-06-16 12:45:00,49.91,50.01,49.85,49.99,143340.0,46.7138,46.8074,46.6577,46.7887,143340.0
2022-06-16 12:50:00,49.98,50.0,49.89,49.89,40210.0,46.7793,46.7981,46.6951,46.6951,40210.0
2022-06-16 12:55:00,49.91,49.94,49.82,49.94,121720.0,46.7138,46.7419,46.6296,46.7419,121720.0
2022-06-16 13:00:00,49.94,50.03,49.9,49.93,48360.0,46.7419,46.8261,46.7045,46.7325,48360.0
2022-06-16 13:05:00,49.93,50.1,49.86,50.06,57790.0,46.7325,46.8917,46.667,46.8542,57790.0
2022-06-16 13:10:00,50.06,50.06,49.92,49.97,50460.0,46.8542,46.8542,46.7232,46.77,50460.0
2022-06-16 13:15:00,49.99,50.06,49.93,49.96,47410.0,46.7887,46.8542,46.7325,46.7606,47410.0
2022-06-16 13:20:00,49.92,49.92,49.83,49.88,64230.0,46.7232,46.7232,46.6389,46.6857,64230.0
2022-06-16 13:25:00,49.86,50.16,49.86,50.12,136030.0,46.667,46.9478,46.667,46.9104,136030.0
2022-06-16 13:30:00,50.03,50.12,49.96,50.06,134000.0,46.8261,46.9104,46.7606,46.8542,134000.0
2022-06-16 13:35:00,49.98,49.99,49.89,49.99,60270.0,46.7793,46.7887,46.6951,46.7887,60270.0
2022-06-16 13:40:00,49.96,49.96,49.75,49.75,60160.0,46.7606,46.7606,46.5641,46.5641,60160.0
2022-06-16 13:45:00,49.75,49.77,49.67,49.71,201580.0,46.5641,46.5828,46.4892,46.5266,201580.0
2022-06-16 13:50:00,49.7,49.72,49.64,49.65,162270.0,46.5173,46.536,46.4611,46.4705,162270.0
2022-06-16 13:55:00,49.65,49.67,49.46,49.47,146530.0,46.4705,46.4892,46.2926,46.302,146530.0
2022-06-16 14:00:00,49.42,49.61,49.4,49.58,139190.0,46.2552,46.433,46.2365,46.405,139190.0
2022-06-16 14:05:00,49.58,49.58,49.44,49.47,100050.0,46.405,46.405,46.2739,46.302,100050.0
2022-06-16 14:10:00,49.45,49.58,49.44,49.56,158940.0,46.2833,46.405,46.2739,46.3862,158940.0
2022-06-16 14:15:00,49.56,49.56,49.48,49.53,70010.0,46.3862,46.3862,46.3114,46.3582,70010.0
2022-06-16 14:20:00,49.57,49.57,49.39,49.39,54830.0,46.3956,46.3956,46.2271,46.2271,54830.0
2022-06-16 14:25:00,49.41,49.45,49.39,49.42,130840.0,46.2458,46.2833,46.2271,46.2552,130840.0
2022-06-16 14:30:00,49.41,49.49,49.38,49.41,75470.0,46.2458,46.3207,46.2178,46.2458,75470.0
2022-06-16 14:35:00,49.43,49.47,49.38,49.44,92150.0,46.2646,46.302,46.2178,46.2739,92150.0
2022-06-16 14:40:00,49.45,49.62,49.45,49.49,110950.0,46.2833,46.4424,46.2833,46.3207,110950.0
2022-06-16 14:45:00,49.51,49.51,49.25,49.26,89710.0,46.3394,46.3394,46.0961,46.1054,89710.0
2022-06-16 14:50:00,49.27,49.35,49.26,49.26,99980.0,46.1148,46.1897,46.1054,46.1054,99980.0
2022-06-16 14:55:00,49.26,49.37,49.23,49.36,86170.0,46.1054,46.2084,46.0774,46.199,86170.0
2022-06-16 15:00:00,49.36,49.69,49.35,49.62,123150.0,46.199,46.5079,46.1897,46.4424,123150.0
2022-06-16 15:05:00,49.59,49.71,49.48,49.71,302150.0,46.4143,46.5266,46.3114,46.5266,302150.0
2022-06-16 15:10:00,49.69,49.76,49.49,49.51,205740.0,46.5079,46.5734,46.3207,46.3394,205740.0
2022-06-16 15:15:00,49.52,49.61,49.45,49.61,147490.0,46.3488,46.433,46.2833,46.433,147490.0
2022-06-16 15:20:00,49.6,49.7,49.52,49.58,185340.0,46.4237,46.5173,46.3488,46.405,185340.0
2022-06-16 15:25:00,49.57,49.81,49.57,49.73,234740.0,46.3956,46.6202,46.3956,46.5454,234740.0
2022-06-16 15:30:00,49.72,49.78,49.47,49.52,248920.0,46.536,46.5921,46.302,46.3488,248920.0
2022-06-16 15:35:00,49.5,49.6,49.48,49.58,270160.0,46.3301,46.4237,46.3114,46.405,270160.0
2022-06-16 15:40:00,49.57,49.73,49.54,49.55,323590.0,46.3956,46.5454,46.3675,46.3769,323590.0
2022-06-16 15:45:00,49.54,49.57,49.43,49.45,562200.0,46.3675,46.3956,46.2646,46.2833,562200.0
2022-06-16 15:50:00,49.46,49.67,49.32,49.57,831600.0,46.2926,46.4892,46.1616,46.3956,831600.0
2022-06-16 15:55:00,49.57,49.74,49.54,49.74,1758060.0,46.3956,46.5547,46.3675,46.5547,1758060.0
2022-06-17 09:30:00,49.58,49.82,49.46,49.74,5203990.0,46.405,46.6296,46.2926,46.5547,5203990.0
2022-06-17 09:35:00,49.79,49.84,49.51,49.57,112100.0,46.6015,46.6483,46.3394,46.3956,112100.0
2022-06-17 09:40:00,49.59,49.92,49.56,49.9,98130.0,46.4143,46.7232,46.3862,46.7045,98130.0
2022-06-17 09:45:00,49.85,49.99,49.75,49.93,109400.0,46.6577,46.7887,46.5641,46.7325,109400.0
2022-06-17 09:50:00,49.92,49.98,49.9,49.95,111880.0,46.7232,46.7793,46.7045,46.7513,111880.0
2022-06-17 09:55:00,49.95,50.03,49.84,49.85,130720.0,46.7513,46.8261,46.6483,46.6577,130720.0
2022-06-17 10:00:00,49.87,49.91,49.5,49.61,150950.0,46.6764,46.7138,46.3301,46.433,150950.0
2022-06-17 10:05:00,49.56,49.62,49.48,49.51,142620.0,46.3862,46.4424,46.3114,46.3394,142620.0
2022-06-17 10:10:00,49.57,49.72,49.56,49.68,74770.0,46.3956,46.536,46.3862,46.4986,74770.0
2022-06-17 10:15:00,49.67,49.68,49.47,49.5,107630.0,46.4892,46.4986,46.302,46.3301,107630.0
2022-06-17 10:20:00,49.49,49.49,49.25,49.26,91690.0,46.3207,46.3207,46.0961,46.1054,91690.0
2022-06-17 10:25:00,49.29,49.45,49.23,49.26,156650.0,46.1335,46.2833,46.0774,46.1054,156650.0
2022-06-17 10:30:00,49.3,49.35,48.96,48.99,125680.0,46.1429,46.1897,45.8247,45.8527,125680.0
2022-06-17 10:35:00,48.95,49.1,48.79,49.03,235130.0,45.8153,45.9557,45.6655,45.8902,235130.0
2022-06-17 10:40:00,49.02,49.13,48.96,49.13,61930.0,45.8808,45.9838,45.8247,45.9838,61930.0
2022-06-17 10:45:00,49.13,49.13,48.9,49.03,84370.0,45.9838,45.9838,45.7685,45.8902,84370.0
2022-06-17 10:50:00,49.02,49.13,49.0,49.12,49760.0,45.8808,45.9838,45.8621,45.9744,49760.0
2022-06-17 10:55:00,49.12,49.15,49.05,49.12,167360.0,45.9744,46.0025,45.9089,45.9744,167360.0
2022-06-17 11:00:00,49.1,49.31,48.97,49.28,131370.0,45.9557,46.1522,45.834,46.1242,131370.0
2022-06-17 11:05:00,49.27,49.59,49.25,49.57,106920.0,46.1148,46.4143,46.0961,46.3956,106920.0
2022-06-17 11:10:00,49.52,49.52,49.41,49.45,29270.0,46.3488,46.3488,46.2458,46.2833,29270.0
2022-06-17 11:15:00,49.45,49.69,49.43,49.65,58300.0,46.2833,46.5079,46.2646,46.4705,58300.0
2022-06-17 11:20:00,49.62,49.64,49.52,49.52,36000.0,46.4424,46.4611,46.3488,46.3488,36000.0
2022-06-17 11:25:00,49.54,49.73,49.49,49.69,55900.0,46.3675,46.5454,46.3207,46.5079,55900.0
2022-06-17 11:30:00,49.68,49.77,49.56,49.56,60150.0,46.4986,46.5828,46.3862,46.3862,60150.0
2022-06-17 11:35:00,49.55,49.59,49.47,49.57,74440.0,46.3769,46.4143,46.302,46.3956,74440.0
2022-06-17 11:40:00,49.57,49.63,49.47,49.49,53220.0,46.3956,46.4518,46.302,46.3207,53220.0
2022-06-17 11:45:00,49.44,49.46,49.38,49.44,99000.0,46.2739,46.2926,46.2178,46.2739,99000.0
2022-06-17 11:50:00,49.42,49.45,49.28,49.34,138630.0,46.2552,46.2833,46.1242,46.1803,138630.0
2022-06-17 11:55:00,49.32,49.45,49.29,49.38,45930.0,46.1616,46.2833,46.1335,46.2178,45930.0
2022-06-17 12:00:00,49.35,49.35,49.22,49.25,74360.0,46.1897,46.1897,46.068,46.0961,74360.0
2022-06-17 12:05:00,49.22,49.35,49.22,49.29,38240.0,46.068,46.1897,46.068,46.1335,38240.0
2022-06-17 12:10:00,49.29,49.41,49.23,49.4,62570.0,46.1335,46.2458,46.0774,46.2365,62570.0
2022-06-17 12:15:00,49.42,49.46,49.32,49.33,58870.0,46.2552,46.2926,46.1616,46.171,58870.0
2022-06-17 12:20:00,49.32,49.45,49.31,49.44,64350.0,46.1616,46.2833,46.1522,46.2739,64350.0
2022-06-17 12:25:00,49.46,49.51,49.4,49.41,64080.0,46.2926,46.3394,46.2365,46.2458,64080.0
2022-06-17 12:30:00,49.4,49.48,49.39,49.43,51400.0,46.2365,46.3114,46.2271,46.2646,51400.0
2022-06-17 12:35:00,49.41,49.55,49.34,49.55,39310.0,46.2458,46.3769,46.1803,46.3769,39310.0
2022-06-17 12:40:00,49.52,49.6,49.44,49.6,66670.0,46.3488,46.4237,46.2739,46.4237,66670.0
2022-06-17 12:45:00,49.61,49.72,49.52,49.72,79510.0,46.433,46.536,46.3488,46.536,79510.0
2022-06-17 12:50:00,49.7,49.71,49.51,49.56,74240.0,46.5173,46.5266,46.3394,46.3862,74240.0
2022-06-17 12:55:00,49.54,49.64,49.51,49.64,59800.0,46.3675,46.4611,46.3394,46.4611,59800.0
2022-06-17 13:00:00,49.62,49.75,49.6,49.75,51350.0,46.4424,46.5641,46.4237,46.5641,51350.0
2022-06-17 13:05:00,49.73,49.9,49.73,49.84,97290.0,46.5454,46.7045,46.5454,46.6483,97290.0
2022-06-17 13:10:00,49.91,50.03,49.9,50.01,110590.0,46.7138,46.8261,46.7045,46.8074,110590.0
2022-06-17 13:15:00,50.02,50.04,49.93,49.95,75940.0,46.8168,46.8355,46.7325,46.7513,75940.0
2022-06-17 13:20:00,49.92,49.94,49.82,49.92,73270.0,46.7232,46.7419,46.6296,46.7232,73270.0
2022-06-17 13:25:00,49.9,49.9,49.79,49.81,49490.0,46.7045,46.7045,46.6015,46.6202,49490.0
2022-06-17 13:30:00,49.86,49.86,49.73,49.8,39800.0,46.667,46.667,46.5454,46.6109,39800.0
2022-06-17 13:35:00,49.82,49.89,49.73,49.75,45110.0,46.6296,46.6951,46.5454,46.5641,45110.0
2022-06-17 13:40:00,49.77,49.83,49.77,49.81,28560.0,46.5828,46.6389,46.5828,46.6202,28560.0
2022-06-17 13:45:00,49.78,49.78,49.63,49.71,77060.0,46.5921,46.5921,46.4518,46.5266,77060.0
2022-06-17 13:50:00,49.71,49.77,49.71,49.73,45950.0,46.5266,46.5828,46.5266,46.5454,45950.0
2022-06-17 13:55:00,49.74,49.86,49.73,49.8,69270.0,46.5547,46.667,46.5454,46.6109,69270.0
2022-06-17 14:00:00,49.82,49.89,49.78,49.82,32600.0,46.6296,46.6951,46.5921,46.6296,32600.0
2022-06-17 14:05:00,49.82,49.85,49.75,49.82,54230.0,46.6296,46.6577,46.5641,46.6296,54230.0
2022-06-17 14:10:00,49.79,49.83,49.75,49.83,58900.0,46.6015,46.6389,46.5641,46.6389,58900.0
2022-06-17 14:15:00,49.85,49.91,49.8,49.88,61290.0,46.6577,46.7138,46.6109,46.6857,61290.0
2022-06-17 14:20:00,49.9,49.93,49.87,49.89,68200.0,46.7045,46.7325,46.6764,46.6951,68200.0
2022-06-17 14:25:00,49.89,49.92,49.78,49.81,57150.0,46.6951,46.7232,46.5921,46.6202,57150.0
2022-06-17 14:30:00,49.78,49.78,49.66,49.71,49200.0,46.5921,46.5921,46.4798,46.5266,49200.0
2022-06-17 14:35:00,49.74,49.89,49.71,49.89,121030.0,46.5547,46.6951,46.5266,46.6951,121030.0
2022-06-17 14:40:00,49.93,49.97,49.81,49.81,68640.0,46.7325,46.77,46.6202,46.6202,68640.0
2022-06-17 14:45:00,49.82,49.85,49.78,49.83,49610.0,46.6296,46.6577,46.5921,46.6389,49610.0
2022-06-17 14:50:00,49.8,49.81,49.71,49.73,74690.0,46.6109,46.6202,46.5266,46.5454,74690.0
2022-06-17 14:55:00,49.74,49.8,49.65,49.68,115270.0,46.5547,46.6109,46.4705,46.4986,115270.0
2022-06-17 15:00:00,49.7,49.83,49.68,49.72,111290.0,46.5173,46.6389,46.4986,46.536,111290.0
2022-06-17 15:05:00,49.72,49.77,49.64,49.7,45100.0,46.536,46.5828,46.4611,46.5173,45100.0
2022-06-17 15:10:00,49.69,49.69,49.45,49.49,93280.0,46.5079,46.5079,46.2833,46.3207,93280.0
2022-06-17 15:15:00,49.49,49.65,49.48,49.63,86650.0,46.3207,46.4705,46.3114,46.4518,86650.0
2022-06-17 15:20:00,49.63,49.82,49.63,49.82,77230.0,46.4518,46.6296,46.4518,46.6296,77230.0
2022-06-17 15:25:00,49.81,49.94,49.79,49.91,218810.0,46.6202,46.7419,46.6015,46.7138,218810.0
2022-06-17 15:30:00,49.93,50.0,49.83,49.94,406600.0,46.7325,46.7981,46.6389,46.7419,406600.0
2022-06-17 15:35:00,49.93,50.01,49.88,50.01,149340.0,46.7325,46.8074,46.6857,46.8074,149340.0
2022-06-17 15:40:00,50.0,50.0,49.76,49.8,201780.0,46.7981,46.7981,46.5734,46.6109,201780.0
2022-06-17 15:45:00,49.8,49.84,49.73,49.76,260880.0,46.6109,46.6483,46.5454,46.5734,260880.0
2022-06-17 15:50:00,49.75,50.01,49.68,49.92,724220.0,46.5641,46.8074,46.4986,46.7232,724220.0
2022-06-17 15:55:00,49.92,49.99,49.83,49.86,1375910.0,46.7232,46.7887,46.6389,46.667,1375910.0
2022-06-21 09:30:00,50.43,50.74,50.3,50.46,852570.0,47.5847,47.8772,47.462,47.613,852570.0
2022-06-21 09:35:00,50.49,50.67,50.4,50.54,203270.0,47.6413,47.8111,47.5564,47.6885,203270.0
2022-06-21 09:40:00,50.56,50.76,50.54,50.71,140780.0,47.7073,47.8961,47.6885,47.8489,140780.0
2022-06-21 09:45:00,50.71,50.75,50.53,50.6,210190.0,47.8489,47.8866,47.679,47.7451,210190.0
2022-06-21 09:50:00,50.61,50.78,50.61,50.72,184020.0,47.7545,47.9149,47.7545,47.8583,184020.0
2022-06-21 09:55:00,50.71,51.02,50.67,51.02,236630.0,47.8489,48.1414,47.8111,48.1414,236630.0
2022-06-21 10:00:00,51.02,51.09,50.89,50.92,243650.0,48.1414,48.2074,48.0187,48.047,243650.0
2022-06-21 10:05:00,50.92,51.01,50.63,50.63,129260.0,48.047,48.1319,47.7734,47.7734,129260.0
2022-06-21 10:10:00,50.61,50.79,50.61,50.71,109100.0,47.7545,47.9244,47.7545,47.8489,109100.0
2022-06-21 10:15:00,50.71,50.71,50.58,50.61,51230.0,47.8489,47.8489,47.7262,47.7545,51230.0
2022-06-21 10:20:00,50.61,50.71,50.56,50.67,56890.0,47.7545,47.8489,47.7073,47.8111,56890.0
2022-06-21 10:25:00,50.6,50.6,50.45,50.55,72230.0,47.7451,47.7451,47.6035,47.6979,72230.0
2022-06-21 10:30:00,50.53,50.57,50.45,50.47,107710.0,47.679,47.7168,47.6035,47.6224,107710.0
2022-06-21 10:35:00,50.46,50.48,50.42,50.45,62990.0,47.613,47.6319,47.5752,47.6035,62990.0
2022-06-21 10:40:00,50.47,50.54,50.43,50.47,47160.0,47.6224,47.6885,47.5847,47.6224,47160.0
2022-06-21 10:45:00,50.45,50.57,50.44,50.52,44390.0,47.6035,47.7168,47.5941,47.6696,44390.0
2022-06-21 10:50:00,50.55,50.59,50.5,50.5,90770.0,47.6979,47.7356,47.6507,47.6507,90770.0
2022-06-21 10:55:00,50.53,50.57,50.51,50.54,43880.0,47.679,47.7168,47.6602,47.6885,43880.0
2022-06-21 11:00:00,50.5,50.54,50.43,50.54,46090.0,47.6507,47.6885,47.5847,47.6885,46090.0
2022-06-21 11:05:00,50.5,50.5,50.46,50.49,39250.0,47.6507,47.6507,47.613,47.6413,39250.0
2022-06-21 11:10:00,50.48,50.48,50.44,50.47,37250.0,47.6319,47.6319,47.5941,47.6224,37250.0
2022-06-21 11:15:00,50.46,50.55,50.45,50.5,67090.0,47.613,47.6979,47.6035,47.6507,67090.0
2022-06-21 11:20:00,50.51,50.54,50.49,50.53,58980.0,47.6602,47.6885,47.6413,47.679,58980.0
2022-06-21 11:25:00,50.53,50.64,50.51,50.63,360480.0,47.679,47.7828,47.6602,47.7734,360480.0
2022-06-21 11:30:00,50.63,50.74,50.58,50.73,64840.0,47.7734,47.8772,47.7262,47.8677,64840.0
2022-06-21 11:35:00,50.74,50.78,50.6,50.64,119280.0,47.8772,47.9149,47.7451,47.7828,119280.0
2022-06-21 11:40:00,50.62,50.7,50.6,50.62,108210.0,47.764,47.8394,47.7451,47.764,108210.0
2022-06-21 11:45:00,50.6,50.63,50.56,50.63,82670.0,47.7451,47.7734,47.7073,47.7734,82670.0
2022-06-21 11:50:00,50.67,50.68,50.51,50.51,37540.0,47.8111,47.8206,47.6602,47.6602,37540.0
2022-06-21 11:55:00,50.53,50.58,50.46,50.46,40790.0,47.679,47.7262,47.613,47.613,40790.0
2022-06-21 12:00:00,50.48,50.55,50.47,50.48,54330.0,47.6319,47.6979,47.6224,47.6319,54330.0
2022-06-21 12:05:00,50.45,50.47,50.39,50.39,31520.0,47.6035,47.6224,47.5469,47.5469,31520.0
2022-06-21 12:10:00,50.4,50.46,50.4,50.41,21130.0,47.5564,47.613,47.5564,47.5658,21130.0
2022-06-21 12:15:00,50.46,50.52,50.45,50.46,73960.0,47.613,47.6696,47.6035,47.613,73960.0
2022-06-21 12:20:00,50.48,50.5,50.42,50.47,50030.0,47.6319,47.6507,47.5752,47.6224,50030.0
2022-06-21 12:25:00,50.48,50.5,50.44,50.44,53840.0,47.6319,47.6507,47.5941,47.5941,53840.0
2022-06-21 12:30:00,50.44,50.47,50.4,50.45,52910.0,47.5941,47.6224,47.5564,47.6035,52910.0
2022-06-21 12:35:00,50.45,50.46,50.42,50.42,50290.0,47.6035,47.613,47.5752,47.5752,50290.0
2022-06-21 12:40:00,50.42,50.42,50.36,50.36,34410.0,47.5752,47.5752,47.5186,47.5186,34410.0
2022-06-21 12:45:00,50.39,50.4,50.36,50.36,64130.0,47.5469,47.5564,47.5186,47.5186,64130.0
2022-06-21 12:50:00,50.39,50.43,50.37,50.43,71850.0,47.5469,47.5847,47.5281,47.5847,71850.0
2022-06-21 12:55:00,50.44,50.49,50.43,50.49,40400.0,47.5941,47.6413,47.5847,47.6413,40400.0
2022-06-21 13:00:00,50.49,50.49,50.43,50.46,26790.0,47.6413,47.6413,47.5847,47.613,26790.0
2022-06-21 13:05:00,50.42,50.46,50.38,50.45,52440.0,47.5752,47.613,47.5375,47.6035,52440.0
2022-06-21 13:10:00,50.47,50.6,50.44,50.59,67250.0,47.6224,47.7451,47.5941,47.7356,67250.0
2022-06-21 13:15:00,50.56,50.56,50.5,50.5,40670.0,47.7073,47.7073,47.6507,47.6507,40670.0
2022-06-21 13:20:00,50.52,50.52,50.45,50.45,19300.0,47.6696,47.6696,47.6035,47.6035,19300.0
2022-06-21 13:25:00,50.46,50.48,50.43,50.43,33500.0,47.613,47.6319,47.5847,47.5847,33500.0
2022-06-21 13:30:00,50.44,50.51,50.44,50.51,16820.0,47.5941,47.6602,47.5941,47.6602,16820.0
2022-06-21 13:35:00,50.52,50.52,50.45,50.45,33220.0,47.6696,47.6696,47.6035,47.6035,33220.0
2022-06-21 13:40:00,50.45,50.45,50.37,50.41,55140.0,47.6035,47.6035,47.5281,47.5658,55140.0
2022-06-21 13:45:00,50.4,50.42,50.35,50.41,40460.0,47.5564,47.5752,47.5092,47.5658,40460.0
2022-06-21 13:50:00,50.42,50.46,50.41,50.45,207510.0,47.5752,47.613,47.5658,47.6035,207510.0
2022-06-21 13:55:00,50.43,50.49,50.42,50.44,42810.0,47.5847,47.6413,47.5752,47.5941,42810.0
2022-06-21 14:00:00,50.41,50.44,50.33,50.35,81090.0,47.5658,47.5941,47.4903,47.5092,81090.0
2022-06-21 14:05:00,50.35,50.47,50.35,50.45,83870.0,47.5092,47.6224,47.5092,47.6035,83870.0
2022-06-21 14:10:00,50.45,50.48,50.38,50.38,30070.0,47.6035,47.6319,47.5375,47.5375,30070.0
2022-06-21 14:15:00,50.38,50.42,50.35,50.39,51640.0,47.5375,47.5752,47.5092,47.5469,51640.0
2022-06-21 14:20:00,50.38,50.4,50.32,50.33,42050.0,47.5375,47.5564,47.4809,47.4903,42050.0
2022-06-21 14:25:00,50.32,50.37,50.3,50.33,56030.0,47.4809,47.5281,47.462,47.4903,56030.0
2022-06-21 14:30:00,50.37,50.4,50.32,50.38,42080.0,47.5281,47.5564,47.4809,47.5375,42080.0
2022-06-21 14:35:00,50.38,50.43,50.35,50.35,45640.0,47.5375,47.5847,47.5092,47.5092,45640.0
2022-06-21 14:40:00,50.35,50.48,50.35,50.46,52200.0,47.5092,47.6319,47.5092,47.613,52200.0
2022-06-21 14:45:00,50.44,50.45,50.37,50.37,45400.0,47.5941,47.6035,47.5281,47.5281,45400.0
2022-06-21 14:50:00,50.4,50.46,50.4,50.43,37720.0,47.5564,47.613,47.5564,47.5847,37720.0
2022-06-21 14:55:00,50.48,50.48,50.39,50.44,437570.0,47.6319,47.6319,47.5469,47.5941,437570.0
2022-06-21 15:00:00,50.44,50.51,50.43,50.51,64440.0,47.5941,47.6602,47.5847,47.6602,64440.0
2022-06-21 15:05:00,50.5,50.53,50.47,50.52,143710.0,47.6507,47.679,47.6224,47.6696,143710.0
2022-06-21 15:10:00,50.51,50.57,50.5,50.55,51210.0,47.6602,47.7168,47.6507,47.6979,51210.0
2022-06-21 15:15:00,50.56,50.6,50.51,50.51,115540.0,47.7073,47.7451,47.6602,47.6602,115540.0
2022-06-21 15:20:00,50.51,50.54,50.46,50.49,119780.0,47.6602,47.6885,47.613,47.6413,119780.0
2022-06-21 15:25:00,50.49,50.51,50.41,50.47,72850.0,47.6413,47.6602,47.5658,47.6224,72850.0
2022-06-21 15:30:00,50.48,50.51,50.44,50.49,116180.0,47.6319,47.6602,47.5941,47.6413,116180.0
2022-06-21 15:35:00,50.49,50.49,50.43,50.44,146290.0,47.6413,47.6413,47.5847,47.5941,146290.0
2022-06-21 15:40:00,50.45,50.45,50.38,50.43,151790.0,47.6035,47.6035,47.5375,47.5847,151790.0
2022-06-21 15:45:00,50.42,50.46,50.4,50.42,189160.0,47.5752,47.613,47.5564,47.5752,189160.0
2022-06-21 15:50:00,50.43,50.54,50.42,50.49,443950.0,47.5847,47.6885,47.5752,47.6413,443950.0
2022-06-21 15:55:00,50.48,50.48,50.29,50.37,1234560.0,47.6319,47.6319,47.4526,47.5281,1234560.0
2022-06-22 09:30:00,49.62,49.8,49.42,49.6,480490.0,46.8204,46.9902,46.6317,46.8015,480490.0
2022-06-22 09:35:00,49.65,49.66,49.46,49.58,106930.0,46.8487,46.8581,46.6694,46.7826,106930.0
2022-06-22 09:40:00,49.63,49.74,49.59,49.72,79170.0,46.8298,46.9336,46.7921,46.9147,79170.0
2022-06-22 09:45:00,49.7,49.84,49.64,49.68,126730.0,46.8959,47.028,46.8392,46.877,126730.0
2022-06-22 09:50:00,49.68,49.84,49.5,49.8,84610.0,46.877,47.028,46.7071,46.9902,84610.0
2022-06-22 09:55:00,49.82,49.85,49.65,49.72,58990.0,47.0091,47.0374,46.8487,46.9147,58990.0
2022-06-22 10:00:00,49.73,49.81,49.55,49.56,52620.0,46.9242,46.9997,46.7543,46.7638,52620.0
2022-06-22 10:05:00,49.59,49.62,49.54,49.58,117770.0,46.7921,46.8204,46.7449,46.7826,117770.0
2022-06-22 10:10:00,49.59,49.82,49.52,49.82,82860.0,46.7921,47.0091,46.726,47.0091,82860.0
2022-06-22 10:15:00,49.84,50.1,49.82,50.1,111380.0,47.028,47.2733,47.0091,47.2733,111380.0
2022-06-22 10:20:00,50.12,50.26,50.04,50.26,79830.0,47.2922,47.4243,47.2167,47.4243,79830.0
2022-06-22 10:25:00,50.26,50.3,50.22,50.3,86970.0,47.4243,47.462,47.3865,47.462,86970.0
2022-06-22 10:30:00,50.28,50.34,50.21,50.23,39940.0,47.4431,47.4997,47.3771,47.396,39940.0
2022-06-22 10:35:00,50.2,50.38,50.2,50.32,28640.0,47.3676,47.5375,47.3676,47.4809,28640.0
2022-06-22 10:40:00,50.33,50.33,50.19,50.27,83170.0,47.4903,47.4903,47.3582,47.4337,83170.0
2022-06-22 10:45:00,50.26,50.28,50.0,50.09,209140.0,47.4243,47.4431,47.1789,47.2639,209140.0
2022-06-22 10:50:00,50.12,50.15,50.04,50.1,83980.0,47.2922,47.3205,47.2167,47.2733,83980.0
2022-06-22 10:55:00,50.09,50.15,50.06,50.14,84020.0,47.2639,47.3205,47.2355,47.311,84020.0
2022-06-22 11:00:00,50.12,50.12,49.87,49.94,112420.0,47.2922,47.2922,47.0563,47.1223,112420.0
2022-06-22 11:05:00,49.92,50.0,49.89,49.99,31930.0,47.1034,47.1789,47.0751,47.1695,31930.0
2022-06-22 11:10:00,50.01,50.07,49.98,50.04,32130.0,47.1884,47.245,47.1601,47.2167,32130.0
2022-06-22 11:15:00,50.02,50.13,50.01,50.08,59700.0,47.1978,47.3016,47.1884,47.2544,59700.0
2022-06-22 11:20:00,50.09,50.14,50.0,50.09,54000.0,47.2639,47.311,47.1789,47.2639,54000.0
2022-06-22 11:25:00,50.09,50.15,50.04,50.13,69880.0,47.2639,47.3205,47.2167,47.3016,69880.0
2022-06-22 11:30:00,50.13,50.33,50.11,50.22,37500.0,47.3016,47.4903,47.2827,47.3865,37500.0
2022-06-22 11:35:00,50.21,50.24,50.2,50.21,27750.0,47.3771,47.4054,47.3676,47.3771,27750.0
2022-06-22 11:40:00,50.19,50.19,49.93,49.93,81980.0,47.3582,47.3582,47.1129,47.1129,81980.0
2022-06-22 11:45:00,49.94,49.94,49.87,49.91,52860.0,47.1223,47.1223,47.0563,47.094,52860.0
2022-06-22 11:50:00,49.91,49.91,49.77,49.78,59370.0,47.094,47.094,46.9619,46.9713,59370.0
2022-06-22 11:55:00,49.78,49.8,49.69,49.73,50260.0,46.9713,46.9902,46.8864,46.9242,50260.0
2022-06-22 12:00:00,49.71,49.83,49.68,49.71,73080.0,46.9053,47.0185,46.877,46.9053,73080.0
2022-06-22 12:05:00,49.65,49.65,49.52,49.58,119790.0,46.8487,46.8487,46.726,46.7826,119790.0
2022-06-22 12:10:00,49.61,49.7,49.61,49.67,24040.0,46.8109,46.8959,46.8109,46.8676,24040.0
2022-06-22 12:15:00,49.69,49.79,49.67,49.79,20250.0,46.8864,46.9808,46.8676,46.9808,20250.0
2022-06-22 12:20:00,49.76,49.8,49.73,49.74,18910.0,46.9525,46.9902,46.9242,46.9336,18910.0
2022-06-22 12:25:00,49.77,49.82,49.75,49.8,24000.0,46.9619,47.0091,46.943,46.9902,24000.0
2022-06-22 12:30:00,49.77,49.91,49.76,49.91,79900.0,46.9619,47.094,46.9525,47.094,79900.0
2022-06-22 12:35:00,49.9,49.93,49.83,49.84,34520.0,47.0846,47.1129,47.0185,47.028,34520.0
2022-06-22 12:40:00,49.86,49.94,49.86,49.94,28820.0,47.0468,47.1223,47.0468,47.1223,28820.0
2022-06-22 12:45:00,49.94,49.95,49.85,49.85,33000.0,47.1223,47.1318,47.0374,47.0374,33000.0
2022-06-22 12:50:00,49.86,49.89,49.83,49.87,36710.0,47.0468,47.0751,47.0185,47.0563,36710.0
2022-06-22 12:55:00,49.9,49.98,49.86,49.97,47760.0,47.0846,47.1601,47.0468,47.1506,47760.0
2022-06-22 13:00:00,49.98,49.98,49.83,49.86,28150.0,47.1601,47.1601,47.0185,47.0468,28150.0
2022-06-22 13:05:00,49.88,49.93,49.88,49.89,30130.0,47.0657,47.1129,47.0657,47.0751,30130.0
2022-06-22 13:10:00,49.92,49.94,49.91,49.94,22320.0,47.1034,47.1223,47.094,47.1223,22320.0
2022-06-22 13:15:00,49.94,50.07,49.93,50.04,30690.0,47.1223,47.245,47.1129,47.2167,30690.0
2022-06-22 13:20:00,50.06,50.18,50.04,50.1,25690.0,47.2355,47.3488,47.2167,47.2733,25690.0
2022-06-22 13:25:00,50.1,50.1,50.05,50.07,18210.0,47.2733,47.2733,47.2261,47.245,18210.0
2022-06-22 13:30:00,50.08,50.08,50.03,50.04,25360.0,47.2544,47.2544,47.2072,47.2167,25360.0
2022-06-22 13:35:00,50.0,50.08,49.99,50.07,25490.0,47.1789,47.2544,47.1695,47.245,25490.0
2022-06-22 13:40:00,50.05,50.06,50.02,50.04,56720.0,47.2261,47.2355,47.1978,47.2167,56720.0
2022-06-22 13:45:00,50.06,50.12,50.05,50.11,32190.0,47.2355,47.2922,47.2261,47.2827,32190.0
2022-06-22 13:50:00,50.12,50.14,50.05,50.06,21620.0,47.2922,47.311,47.2261,47.2355,21620.0
2022-06-22 13:55:00,50.04,50.07,49.98,50.02,42950.0,47.2167,47.245,47.1601,47.1978,42950.0
2022-06-22 14:00:00,50.03,50.13,50.02,50.09,35680.0,47.2072,47.3016,47.1978,47.2639,35680.0
2022-06-22 14:05:00,50.17,50.25,50.17,50.24,25030.0,47.3393,47.4148,47.3393,47.4054,25030.0
2022-06-22 14:10:00,50.23,50.23,50.18,50.22,9000.0,47.396,47.396,47.3488,47.3865,9000.0
2022-06-22 14:15:00,50.22,50.32,50.21,50.25,150480.0,47.3865,47.4809,47.3771,47.4148,150480.0
2022-06-22 14:20:00,50.27,50.28,50.14,50.18,52240.0,47.4337,47.4431,47.311,47.3488,52240.0
2022-06-22 14:25:00,50.19,50.19,50.1,50.1,27580.0,47.3582,47.3582,47.2733,47.2733,27580.0
2022-06-22 14:30:00,50.14,50.16,50.11,50.15,35610.0,47.311,47.3299,47.2827,47.3205,35610.0
2022-06-22 14:35:00,50.14,50.18,50.12,50.16,71350.0,47.311,47.3488,47.2922,47.3299,71350.0
2022-06-22 14:40:00,50.17,50.2,50.12,50.15,24900.0,47.3393,47.3676,47.2922,47.3205,24900.0
2022-06-22 14:45:00,50.14,50.17,50.07,50.09,67240.0,47.311,47.3393,47.245,47.2639,67240.0
2022-06-22 14:50:00,50.07,50.11,50.07,50.09,23830.0,47.245,47.2827,47.245,47.2639,23830.0
2022-06-22 14:55:00,50.1,50.16,50.09,50.12,29660.0,47.2733,47.3299,47.2639,47.2922,29660.0
2022-06-22 15:00:00,50.12,50.15,50.06,50.14,70370.0,47.2922,47.3205,47.2355,47.311,70370.0
2022-06-22 15:05:00,50.14,50.14,50.01,50.01,63230.0,47.311,47.311,47.1884,47.1884,63230.0
2022-06-22 15:10:00,50.04,50.07,50.0,50.05,28990.0,47.2167,47.245,47.1789,47.2261,28990.0
2022-06-22 15:15:00,50.06,50.08,49.96,49.97,80210.0,47.2355,47.2544,47.1412,47.1506,80210.0
2022-06-22 15:20:00,50.0,50.01,49.95,50.0,41990.0,47.1789,47.1884,47.1318,47.1789,41990.0
2022-06-22 15:25:00,49.98,49.99,49.83,49.83,86740.0,47.1601,47.1695,47.0185,47.0185,86740.0
2022-06-22 15:30:00,49.83,49.86,49.78,49.78,38060.0,47.0185,47.0468,46.9713,46.9713,38060.0
2022-06-22 15:35:00,49.78,49.79,49.7,49.76,78420.0,46.9713,46.9808,46.8959,46.9525,78420.0
2022-06-22 15:40:00,49.74,49.77,49.68,49.73,62410.0,46.9336,46.9619,46.877,46.9242,62410.0
2022-06-22 15:45:00,49.73,49.74,49.6,49.63,111970.0,46.9242,46.9336,46.8015,46.8298,111970.0
2022-06-22 15:50:00,49.59,49.76,49.56,49.69,308830.0,46.7921,46.9525,46.7638,46.8864,308830.0
2022-06-22 15:55:00,49.68,49.71,49.56,49.56,879970.0,46.877,46.9053,46.7638,46.7638,879970.0
2022-06-23 09:30:00,50.13,50.18,49.63,49.76,396810.0,47.3016,47.3488,46.8298,46.9525,396810.0
2022-06-23 09:35:00,49.73,49.8,49.56,49.61,213450.0,46.9242,46.9902,46.7638,46.8109,213450.0
2022-06-23 09:40:00,49.64,49.82,49.61,49.68,61470.0,46.8392,47.0091,46.8109,46.877,61470.0
2022-06-23 09:45:00,49.7,49.88,49.53,49.71,92640.0,46.8959,47.0657,46.7355,46.9053,92640.0
2022-06-23 09:50:00,49.68,49.74,49.39,49.44,92790.0,46.877,46.9336,46.6033,46.6505,92790.0
2022-06-23 09:55:00,49.45,49.88,49.45,49.83,58600.0,46.66,47.0657,46.66,47.0185,58600.0
2022-06-23 10:00:00,49.81,49.95,49.79,49.86,127320.0,46.9997,47.1318,46.9808,47.0468,127320.0
2022-06-23 10:05:00,49.85,49.97,49.71,49.72,134520.0,47.0374,47.1506,46.9053,46.9147,134520.0
2022-06-23 10:10:00,49.73,49.81,49.51,49.63,83360.0,46.9242,46.9997,46.7166,46.8298,83360.0
2022-06-23 10:15:00,49.63,49.75,49.63,49.74,31060.0,46.8298,46.943,46.8298,46.9336,31060.0
2022-06-23 10:20:00,49.75,49.85,49.71,49.71,100600.0,46.943,47.0374,46.9053,46.9053,100600.0
2022-06-23 10:25:00,49.68,49.82,49.62,49.65,131430.0,46.877,47.0091,46.8204,46.8487,131430.0
2022-06-23 10:30:00,49.67,49.8,49.6,49.62,85390.0,46.8676,46.9902,46.8015,46.8204,85390.0
2022-06-23 10:35:00,49.61,49.71,49.53,49.71,87620.0,46.8109,46.9053,46.7355,46.9053,87620.0
2022-06-23 10:40:00,49.71,49.95,49.71,49.88,99220.0,46.9053,47.1318,46.9053,47.0657,99220.0
2022-06-23 10:45:00,49.8,49.9,49.8,49.81,41880.0,46.9902,47.0846,46.9902,46.9997,41880.0
2022-06-23 10:50:00,49.82,49.84,49.75,49.83,74050.0,47.0091,47.028,46.943,47.0185,74050.0
2022-06-23 10:55:00,49.8,49.87,49.79,49.85,123480.0,46.9902,47.0563,46.9808,47.0374,123480.0
2022-06-23 11:00:00,49.83,49.83,49.65,49.66,48710.0,47.0185,47.0185,46.8487,46.8581,48710.0
2022-06-23 11:05:00,49.66,49.72,49.65,49.69,40690.0,46.8581,46.9147,46.8487,46.8864,40690.0
2022-06-23 11:10:00,49.71,50.0,49.71,49.95,101970.0,46.9053,47.1789,46.9053,47.1318,101970.0
2022-06-23 11:15:00,49.93,49.94,49.87,49.89,41720.0,47.1129,47.1223,47.0563,47.0751,41720.0
2022-06-23 11:20:00,49.92,49.98,49.77,49.82,84770.0,47.1034,47.1601,46.9619,47.0091,84770.0
2022-06-23 11:25:00,49.81,49.85,49.77,49.85,39930.0,46.9997,47.0374,46.9619,47.0374,39930.0
2022-06-23 11:30:00,49.82,49.9,49.74,49.77,75540.0,47.0091,47.0846,46.9336,46.9619,75540.0
2022-06-23 11:35:00,49.74,49.74,49.61,49.63,36830.0,46.9336,46.9336,46.8109,46.8298,36830.0
2022-06-23 11:40:00,49.6,49.69,49.58,49.69,68300.0,46.8015,46.8864,46.7826,46.8864,68300.0
2022-06-23 11:45:00,49.67,49.74,49.62,49.73,129430.0,46.8676,46.9336,46.8204,46.9242,129430.0
2022-06-23 11:50:00,49.73,49.75,49.62,49.66,75240.0,46.9242,46.943,46.8204,46.8581,75240.0
2022-06-23 11:55:00,49.63,49.63,49.5,49.51,24310.0,46.8298,46.8298,46.7071,46.7166,24310.0
2022-06-23 12:00:00,49.52,49.52,49.31,49.31,47940.0,46.726,46.726,46.5279,46.5279,47940.0
2022-06-23 12:05:00,49.33,49.39,49.3,49.36,53450.0,46.5467,46.6033,46.5184,46.575,53450.0
2022-06-23 12:10:00,49.33,49.41,49.33,49.41,31330.0,46.5467,46.6222,46.5467,46.6222,31330.0
2022-06-23 12:15:00,49.39,49.5,49.35,49.43,19210.0,46.6033,46.7071,46.5656,46.6411,19210.0
2022-06-23 12:20:00,49.45,49.47,49.42,49.44,21030.0,46.66,46.6788,46.6317,46.6505,21030.0
2022-06-23 12:25:00,49.45,49.47,49.4,49.44,74400.0,46.66,46.6788,46.6128,46.6505,74400.0
2022-06-23 12:30:00,49.44,49.47,49.35,49.35,29680.0,46.6505,46.6788,46.5656,46.5656,29680.0
2022-06-23 12:35:00,49.39,49.4,49.26,49.26,80190.0,46.6033,46.6128,46.4807,46.4807,80190.0
2022-06-23 12:40:00,49.28,49.34,49.25,49.3,36570.0,46.4996,46.5562,46.4712,46.5184,36570.0
2022-06-23 12:45:00,49.28,49.32,49.18,49.23,70950.0,46.4996,46.5373,46.4052,46.4524,70950.0
2022-06-23 12:50:00,49.22,49.26,49.15,49.22,43620.0,46.4429,46.4807,46.3769,46.4429,43620.0
2022-06-23 12:55:00,49.22,49.31,49.21,49.26,39180.0,46.4429,46.5279,46.4335,46.4807,39180.0
2022-06-23 13:00:00,49.22,49.23,49.15,49.23,30910.0,46.4429,46.4524,46.3769,46.4524,30910.0
2022-06-23 13:05:00,49.23,49.42,49.23,49.36,48590.0,46.4524,46.6317,46.4524,46.575,48590.0
2022-06-23 13:10:00,49.36,49.38,49.26,49.31,56080.0,46.575,46.5939,46.4807,46.5279,56080.0
2022-06-23 13:15:00,49.31,49.31,49.23,49.25,61970.0,46.5279,46.5279,46.4524,46.4712,61970.0
2022-06-23 13:20:00,49.24,49.35,49.18,49.32,92400.0,46.4618,46.5656,46.4052,46.5373,92400.0
2022-06-23 13:25:00,49.26,49.26,49.16,49.16,42840.0,46.4807,46.4807,46.3863,46.3863,42840.0
2022-06-23 13:30:00,49.19,49.22,49.11,49.2,100680.0,46.4146,46.4429,46.3391,46.4241,100680.0
2022-06-23 13:35:00,49.23,49.25,49.18,49.18,17440.0,46.4524,46.4712,46.4052,46.4052,17440.0
2022-06-23 13:40:00,49.2,49.23,49.13,49.2,22560.0,46.4241,46.4524,46.358,46.4241,22560.0
2022-06-23 13:45:00,49.2,49.25,49.18,49.25,31020.0,46.4241,46.4712,46.4052,46.4712,31020.0
2022-06-23 13:50:00,49.27,49.36,49.26,49.31,32340.0,46.4901,46.575,46.4807,46.5279,32340.0
2022-06-23 13:55:00,49.32,49.35,49.28,49.31,40390.0,46.5373,46.5656,46.4996,46.5279,40390.0
2022-06-23 14:00:00,49.32,49.34,49.26,49.28,65970.0,46.5373,46.5562,46.4807,46.4996,65970.0
2022-06-23 14:05:00,49.27,49.28,49.22,49.24,63290.0,46.4901,46.4996,46.4429,46.4618,63290.0
2022-06-23 14:10:00,49.23,49.26,49.13,49.18,183920.0,46.4524,46.4807,46.358,46.4052,183920.0
2022-06-23 14:15:00,49.18,49.2,49.1,49.14,60410.0,46.4052,46.4241,46.3297,46.3675,60410.0
2022-06-23 14:20:00,49.14,49.25,49.12,49.24,50890.0,46.3675,46.4712,46.3486,46.4618,50890.0
2022-06-23 14:25:00,49.25,49.32,49.23,49.3,55140.0,46.4712,46.5373,46.4524,46.5184,55140.0
2022-06-23 14:30:00,49.31,49.41,49.29,49.4,72130.0,46.5279,46.6222,46.509,46.6128,72130.0
2022-06-23 14:35:00,49.4,49.46,49.35,49.43,58490.0,46.6128,46.6694,46.5656,46.6411,58490.0
2022-06-23 14:40:00,49.42,49.46,49.39,49.41,52430.0,46.6317,46.6694,46.6033,46.6222,52430.0
2022-06-23 14:45:00,49.42,49.42,49.35,49.38,52590.0,46.6317,46.6317,46.5656,46.5939,52590.0
2022-06-23 14:50:00,49.38,49.41,49.37,49.4,33030.0,46.5939,46.6222,46.5845,46.6128,33030.0
2022-06-23 14:55:00,49.39,49.43,49.38,49.41,52220.0,46.6033,46.6411,46.5939,46.6222,52220.0
2022-06-23 15:00:00,49.4,49.43,49.36,49.43,48660.0,46.6128,46.6411,46.575,46.6411,48660.0
2022-06-23 15:05:00,49.42,49.48,49.38,49.4,100820.0,46.6317,46.6883,46.5939,46.6128,100820.0
2022-06-23 15:10:00,49.42,49.48,49.41,49.48,82510.0,46.6317,46.6883,46.6222,46.6883,82510.0
2022-06-23 15:15:00,49.48,49.49,49.39,49.44,73170.0,46.6883,46.6977,46.6033,46.6505,73170.0
2022-06-23 15:20:00,49.44,49.47,49.41,49.41,76210.0,46.6505,46.6788,46.6222,46.6222,76210.0
2022-06-23 15:25:00,49.41,49.52,49.41,49.47,120970.0,46.6222,46.726,46.6222,46.6788,120970.0
2022-06-23 15:30:00,49.48,49.63,49.48,49.61,132830.0,46.6883,46.8298,46.6883,46.8109,132830.0
2022-06-23 15:35:00,49.62,49.64,49.54,49.54,110560.0,46.8204,46.8392,46.7449,46.7449,110560.0
2022-06-23 15:40:00,49.54,49.65,49.54,49.57,220490.0,46.7449,46.8487,46.7449,46.7732,220490.0
2022-06-23 15:45:00,49.58,49.66,49.57,49.64,193990.0,46.7826,46.8581,46.7732,46.8392,193990.0
2022-06-23 15:50:00,49.64,49.73,49.56,49.64,414810.0,46.8392,46.9242,46.7638,46.8392,414810.0
2022-06-23 15:55:00,49.64,49.73,49.6,49.66,718910.0,46.8392,46.9242,46.8015,46.8581,718910.0
2022-06-24 09:30:00,50.5,50.61,50.22,50.49,391670.0,47.6507,47.7545,47.3865,47.6413,391670.0
2022-06-24 09:35:00,50.52,50.52,50.14,50.35,94170.0,47.6696,47.6696,47.311,47.5092,94170.0
2022-06-24 09:40:00,50.3,50.51,50.3,50.41,71700.0,47.462,47.6602,47.462,47.5658,71700.0
2022-06-24 09:45:00,50.34,50.53,50.26,50.51,90980.0,47.4997,47.679,47.4243,47.6602,90980.0
2022-06-24 09:50:00,50.5,50.71,50.49,50.62,94000.0,47.6507,47.8489,47.6413,47.764,94000.0
2022-06-24 09:55:00,50.65,50.67,50.54,50.62,67130.0,47.7923,47.8111,47.6885,47.764,67130.0
2022-06-24 10:00:00,50.64,51.16,50.64,51.06,155520.0,47.7828,48.2735,47.7828,48.1791,155520.0
2022-06-24 10:05:00,51.04,51.18,51.04,51.14,130350.0,48.1603,48.2924,48.1603,48.2546,130350.0
2022-06-24 10:10:00,51.08,51.15,51.03,51.1,76060.0,48.198,48.264,48.1508,48.2169,76060.0
2022-06-24 10:15:00,51.11,51.16,51.02,51.03,40890.0,48.2263,48.2735,48.1414,48.1508,40890.0
2022-06-24 10:20:00,51.02,51.1,51.0,51.01,34000.0,48.1414,48.2169,48.1225,48.1319,34000.0
2022-06-24 10:25:00,51.01,51.01,50.9,50.94,31640.0,48.1319,48.1319,48.0282,48.0659,31640.0
2022-06-24 10:30:00,50.91,50.96,50.83,50.93,97300.0,48.0376,48.0848,47.9621,48.0565,97300.0
2022-06-24 10:35:00,50.93,50.97,50.86,50.9,72850.0,48.0565,48.0942,47.9904,48.0282,72850.0
2022-06-24 10:40:00,50.89,50.91,50.74,50.75,42480.0,48.0187,48.0376,47.8772,47.8866,42480.0
2022-06-24 10:45:00,50.74,50.82,50.71,50.8,65500.0,47.8772,47.9527,47.8489,47.9338,65500.0
2022-06-24 10:50:00,50.82,50.82,50.73,50.74,26790.0,47.9527,47.9527,47.8677,47.8772,26790.0
2022-06-24 10:55:00,50.71,50.83,50.71,50.79,59560.0,47.8489,47.9621,47.8489,47.9244,59560.0
2022-06-24 11:00:00,50.78,50.83,50.78,50.83,22880.0,47.9149,47.9621,47.9149,47.9621,22880.0
2022-06-24 11:05:00,50.82,50.83,50.7,50.72,45370.0,47.9527,47.9621,47.8394,47.8583,45370.0
2022-06-24 11:10:00,50.7,50.71,50.53,50.54,40140.0,47.8394,47.8489,47.679,47.6885,40140.0
2022-06-24 11:15:00,50.53,50.53,50.43,50.44,55640.0,47.679,47.679,47.5847,47.5941,55640.0
2022-06-24 11:20:00,50.44,50.53,50.43,50.53,52560.0,47.5941,47.679,47.5847,47.679,52560.0
2022-06-24 11:25:00,50.53,50.61,50.49,50.61,33200.0,47.679,47.7545,47.6413,47.7545,33200.0
2022-06-24 11:30:00,50.6,50.62,50.57,50.57,48740.0,47.7451,47.764,47.7168,47.7168,48740.0
2022-06-24 11:35:00,50.54,50.64,50.54,50.59,19300.0,47.6885,47.7828,47.6885,47.7356,19300.0
2022-06-24 11:40:00,50.59,50.66,50.57,50.63,38110.0,47.7356,47.8017,47.7168,47.7734,38110.0
2022-06-24 11:45:00,50.61,50.66,50.59,50.63,45830.0,47.7545,47.8017,47.7356,47.7734,45830.0
2022-06-24 11:50:00,50.64,50.65,50.58,50.59,50440.0,47.7828,47.7923,47.7262,47.7356,50440.0
2022-06-24 11:55:00,50.57,50.63,50.52,50.62,46780.0,47.7168,47.7734,47.6696,47.764,46780.0
2022-06-24 12:00:00,50.62,50.72,50.62,50.68,34000.0,47.764,47.8583,47.764,47.8206,34000.0
2022-06-24 12:05:00,50.67,50.68,50.58,50.61,27210.0,47.8111,47.8206,47.7262,47.7545,27210.0
2022-06-24 12:10:00,50.59,50.59,50.54,50.57,23200.0,47.7356,47.7356,47.6885,47.7168,23200.0
2022-06-24 12:15:00,50.56,50.6,50.55,50.55,52490.0,47.7073,47.7451,47.6979,47.6979,52490.0
2022-06-24 12:20:00,50.56,50.57,50.48,50.54,110790.0,47.7073,47.7168,47.6319,47.6885,110790.0
2022-06-24 12:25:00,50.56,50.58,50.54,50.55,37070.0,47.7073,47.7262,47.6885,47.6979,37070.0
2022-06-24 12:30:00,50.54,50.56,50.5,50.51,30560.0,47.6885,47.7073,47.6507,47.6602,30560.0
2022-06-24 12:35:00,50.52,50.57,50.5,50.55,36920.0,47.6696,47.7168,47.6507,47.6979,36920.0
2022-06-24 12:40:00,50.57,50.73,50.54,50.73,36420.0,47.7168,47.8677,47.6885,47.8677,36420.0
2022-06-24 12:45:00,50.71,50.71,50.59,50.61,38180.0,47.8489,47.8489,47.7356,47.7545,38180.0
2022-06-24 12:50:00,50.62,50.65,50.6,50.64,19090.0,47.764,47.7923,47.7451,47.7828,19090.0
2022-06-24 12:55:00,50.65,50.65,50.61,50.62,31500.0,47.7923,47.7923,47.7545,47.764,31500.0
2022-06-24 13:00:00,50.63,50.68,50.6,50.65,41010.0,47.7734,47.8206,47.7451,47.7923,41010.0
2022-06-24 13:05:00,50.64,50.67,50.62,50.66,24000.0,47.7828,47.8111,47.764,47.8017,24000.0
2022-06-24 13:10:00,50.7,50.7,50.67,50.68,25000.0,47.8394,47.8394,47.8111,47.8206,25000.0
2022-06-24 13:15:00,50.7,50.7,50.63,50.63,41910.0,47.8394,47.8394,47.7734,47.7734,41910.0
2022-06-24 13:20:00,50.62,50.65,50.58,50.58,41380.0,47.764,47.7923,47.7262,47.7262,41380.0
2022-06-24 13:25:00,50.57,50.57,50.52,50.52,38700.0,47.7168,47.7168,47.6696,47.6696,38700.0
2022-06-24 13:30:00,50.51,50.56,50.48,50.53,25110.0,47.6602,47.7073,47.6319,47.679,25110.0
2022-06-24 13:35:00,50.5,50.51,50.46,50.48,17170.0,47.6507,47.6602,47.613,47.6319,17170.0
2022-06-24 13:40:00,50.45,50.46,50.43,50.45,33880.0,47.6035,47.613,47.5847,47.6035,33880.0
2022-06-24 13:45:00,50.43,50.45,50.42,50.45,19060.0,47.5847,47.6035,47.5752,47.6035,19060.0
2022-06-24 13:50:00,50.45,50.49,50.41,50.42,33990.0,47.6035,47.6413,47.5658,47.5752,33990.0
2022-06-24 13:55:00,50.4,50.48,50.4,50.43,39120.0,47.5564,47.6319,47.5564,47.5847,39120.0
2022-06-24 14:00:00,50.44,50.44,50.39,50.39,19360.0,47.5941,47.5941,47.5469,47.5469,19360.0
2022-06-24 14:05:00,50.37,50.41,50.36,50.36,36170.0,47.5281,47.5658,47.5186,47.5186,36170.0
2022-06-24 14:10:00,50.37,50.43,50.37,50.43,47670.0,47.5281,47.5847,47.5281,47.5847,47670.0
2022-06-24 14:15:00,50.43,50.46,50.42,50.46,26980.0,47.5847,47.613,47.5752,47.613,26980.0
2022-06-24 14:20:00,50.45,50.46,50.42,50.43,28130.0,47.6035,47.613,47.5752,47.5847,28130.0
2022-06-24 14:25:00,50.43,50.48,50.43,50.46,58270.0,47.5847,47.6319,47.5847,47.613,58270.0
2022-06-24 14:30:00,50.45,50.49,50.45,50.48,22040.0,47.6035,47.6413,47.6035,47.6319,22040.0
2022-06-24 14:35:00,50.48,50.48,50.43,50.43,32320.0,47.6319,47.6319,47.5847,47.5847,32320.0
2022-06-24 14:40:00,50.44,50.47,50.43,50.47,58590.0,47.5941,47.6224,47.5847,47.6224,58590.0
2022-06-24 14:45:00,50.48,50.54,50.48,50.54,27150.0,47.6319,47.6885,47.6319,47.6885,27150.0
2022-06-24 14:50:00,50.52,50.53,50.45,50.49,32790.0,47.6696,47.679,47.6035,47.6413,32790.0
2022-06-24 14:55:00,50.5,50.51,50.47,50.51,23080.0,47.6507,47.6602,47.6224,47.6602,23080.0
2022-06-24 15:00:00,50.52,50.52,50.47,50.52,25320.0,47.6696,47.6696,47.6224,47.6696,25320.0
2022-06-24 15:05:00,50.5,50.52,50.46,50.46,32740.0,47.6507,47.6696,47.613,47.613,32740.0
2022-06-24 15:10:00,50.46,50.46,50.4,50.43,59380.0,47.613,47.613,47.5564,47.5847,59380.0
2022-06-24 15:15:00,50.43,50.45,50.4,50.4,64800.0,47.5847,47.6035,47.5564,47.5564,64800.0
2022-06-24 15:20:00,50.42,50.44,50.41,50.43,60030.0,47.5752,47.5941,47.5658,47.5847,60030.0
2022-06-24 15:25:00,50.43,50.43,50.37,50.41,84980.0,47.5847,47.5847,47.5281,47.5658,84980.0
2022-06-24 15:30:00,50.41,50.42,50.34,50.35,77020.0,47.5658,47.5752,47.4997,47.5092,77020.0
2022-06-24 15:35:00,50.34,50.37,50.32,50.35,85940.0,47.4997,47.5281,47.4809,47.5092,85940.0
2022-06-24 15:40:00,50.36,50.45,50.36,50.42,286790.0,47.5186,47.6035,47.5186,47.5752,286790.0
2022-06-24 15:45:00,50.42,50.44,50.34,50.37,160950.0,47.5752,47.5941,47.4997,47.5281,160950.0
2022-06-24 15:50:00,50.38,50.74,50.38,50.71,464280.0,47.5375,47.8772,47.5375,47.8489,464280.0
2022-06-24 15:55:00,50.72,50.93,50.68,50.93,1288020.0,47.8583,48.0565,47.8206,48.0565,1288020.0
2022-06-27 09:30:00,51.33,51.4,51.03,51.05,392610.0,48.4339,48.4999,48.1508,48.1697,392610.0
2022-06-27 09:35:00,51.0,51.06,50.75,50.87,117740.0,48.1225,48.1791,47.8866,47.9998,117740.0
2022-06-27 09:40:00,50.85,50.87,50.66,50.8,85850.0,47.981,47.9998,47.8017,47.9338,85850.0
2022-06-27 09:45:00,50.81,50.81,50.52,50.57,119640.0,47.9432,47.9432,47.6696,47.7168,119640.0
2022-06-27 09:50:00,50.58,50.8,50.58,50.8,92250.0,47.7262,47.9338,47.7262,47.9338,92250.0
2022-06-27 09:55:00,50.78,50.85,50.7,50.71,47010.0,47.9149,47.981,47.8394,47.8489,47010.0
2022-06-27 10:00:00,50.74,50.96,50.74,50.91,79400.0,47.8772,48.0848,47.8772,48.0376,79400.0
2022-06-27 10:05:00,50.92,50.93,50.65,50.71,146180.0,48.047,48.0565,47.7923,47.8489,146180.0
2022-06-27 10:10:00,50.79,50.79,50.66,50.69,62130.0,47.9244,47.9244,47.8017,47.83,62130.0
2022-06-27 10:15:00,50.68,50.75,50.52,50.59,119930.0,47.8206,47.8866,47.6696,47.7356,119930.0
2022-06-27 10:20:00,50.59,50.69,50.57,50.67,138430.0,47.7356,47.83,47.7168,47.8111,138430.0
2022-06-27 10:25:00,50.64,50.69,50.56,50.58,94610.0,47.7828,47.83,47.7073,47.7262,94610.0
2022-06-27 10:30:00,50.57,50.75,50.57,50.75,58800.0,47.7168,47.8866,47.7168,47.8866,58800.0
2022-06-27 10:35:00,50.74,50.77,50.67,50.73,58840.0,47.8772,47.9055,47.8111,47.8677,58840.0
2022-06-27 10:40:00,50.71,50.88,50.7,50.86,44780.0,47.8489,48.0093,47.8394,47.9904,44780.0
2022-06-27 10:45:00,50.85,50.98,50.83,50.94,62430.0,47.981,48.1036,47.9621,48.0659,62430.0
2022-06-27 10:50:00,50.95,51.05,50.95,50.98,53200.0,48.0753,48.1697,48.0753,48.1036,53200.0
2022-06-27 10:55:00,50.99,51.05,50.94,50.94,68220.0,48.1131,48.1697,48.0659,48.0659,68220.0
2022-06-27 11:00:00,50.95,50.95,50.86,50.9,41030.0,48.0753,48.0753,47.9904,48.0282,41030.0
2022-06-27 11:05:00,50.89,50.89,50.81,50.81,53040.0,48.0187,48.0187,47.9432,47.9432,53040.0
2022-06-27 11:10:00,50.78,50.83,50.76,50.77,45250.0,47.9149,47.9621,47.8961,47.9055,45250.0
2022-06-27 11:15:00,50.76,50.83,50.73,50.83,109850.0,47.8961,47.9621,47.8677,47.9621,109850.0
2022-06-27 11:20:00,50.81,50.95,50.8,50.95,62940.0,47.9432,48.0753,47.9338,48.0753,62940.0
2022-06-27 11:25:00,51.01,51.04,50.98,50.99,78640.0,48.1319,48.1603,48.1036,48.1131,78640.0
2022-06-27 11:30:00,50.98,51.0,50.9,50.9,74800.0,48.1036,48.1225,48.0282,48.0282,74800.0
2022-06-27 11:35:00,50.89,50.91,50.81,50.84,93350.0,48.0187,48.0376,47.9432,47.9715,93350.0
2022-06-27 11:40:00,50.85,51.01,50.85,50.98,13460.0,47.981,48.1319,47.981,48.1036,13460.0
2022-06-27 11:45:00,51.0,51.08,51.0,51.03,41750.0,48.1225,48.198,48.1225,48.1508,41750.0
2022-06-27 11:50:00,51.0,51.07,50.99,51.02,35160.0,48.1225,48.1886,48.1131,48.1414,35160.0
2022-06-27 11:55:00,51.01,51.07,50.99,51.05,24570.0,48.1319,48.1886,48.1131,48.1697,24570.0
2022-06-27 12:00:00,51.09,51.09,50.95,50.99,47100.0,48.2074,48.2074,48.0753,48.1131,47100.0
2022-06-27 12:05:00,51.0,51.03,50.94,50.96,22260.0,48.1225,48.1508,48.0659,48.0848,22260.0
2022-06-27 12:10:00,50.95,50.99,50.91,50.96,25550.0,48.0753,48.1131,48.0376,48.0848,25550.0
2022-06-27 12:15:00,50.95,51.04,50.91,51.04,33590.0,48.0753,48.1603,48.0376,48.1603,33590.0
2022-06-27 12:20:00,51.05,51.06,50.99,50.99,31500.0,48.1697,48.1791,48.1131,48.1131,31500.0
2022-06-27 12:25:00,50.94,50.96,50.88,50.91,48270.0,48.0659,48.0848,48.0093,48.0376,48270.0
2022-06-27 12:30:00,50.88,50.89,50.81,50.82,30000.0,48.0093,48.0187,47.9432,47.9527,30000.0
2022-06-27 12:35:00,50.8,50.86,50.79,50.85,24080.0,47.9338,47.9904,47.9244,47.981,24080.0
2022-06-27 12:40:00,50.85,50.85,50.81,50.83,34050.0,47.981,47.981,47.9432,47.9621,34050.0
2022-06-27 12:45:00,50.89,50.89,50.83,50.88,41560.0,48.0187,48.0187,47.9621,48.0093,41560.0
2022-06-27 12:50:00,50.92,50.94,50.91,50.94,13000.0,48.047,48.0659,48.0376,48.0659,13000.0
2022-06-27 12:55:00,50.94,50.95,50.9,50.95,29940.0,48.0659,48.0753,48.0282,48.0753,29940.0
2022-06-27 13:00:00,50.98,50.98,50.86,50.91,39870.0,48.1036,48.1036,47.9904,48.0376,39870.0
2022-06-27 13:05:00,50.89,50.9,50.81,50.83,41840.0,48.0187,48.0282,47.9432,47.9621,41840.0
2022-06-27 13:10:00,50.9,50.99,50.89,50.98,37500.0,48.0282,48.1131,48.0187,48.1036,37500.0
2022-06-27 13:15:00,50.94,50.97,50.88,50.95,50970.0,48.0659,48.0942,48.0093,48.0753,50970.0
2022-06-27 13:20:00,50.96,51.01,50.91,50.92,40260.0,48.0848,48.1319,48.0376,48.047,40260.0
2022-06-27 13:25:00,50.95,50.95,50.87,50.87,17140.0,48.0753,48.0753,47.9998,47.9998,17140.0
2022-06-27 13:30:00,50.88,50.88,50.8,50.81,7000.0,48.0093,48.0093,47.9338,47.9432,7000.0
2022-06-27 13:35:00,50.81,50.83,50.78,50.83,38720.0,47.9432,47.9621,47.9149,47.9621,38720.0
2022-06-27 13:40:00,50.85,50.85,50.74,50.74,35980.0,47.981,47.981,47.8772,47.8772,35980.0
2022-06-27 13:45:00,50.7,50.7,50.64,50.67,27320.0,47.8394,47.8394,47.7828,47.8111,27320.0
2022-06-27 13:50:00,50.71,50.74,50.7,50.74,17500.0,47.8489,47.8772,47.8394,47.8772,17500.0
2022-06-27 13:55:00,50.72,50.74,50.7,50.74,16660.0,47.8583,47.8772,47.8394,47.8772,16660.0
2022-06-27 14:00:00,50.71,50.76,50.68,50.72,29660.0,47.8489,47.8961,47.8206,47.8583,29660.0
2022-06-27 14:05:00,50.72,50.76,50.69,50.72,47340.0,47.8583,47.8961,47.83,47.8583,47340.0
2022-06-27 14:10:00,50.71,50.74,50.67,50.7,33560.0,47.8489,47.8772,47.8111,47.8394,33560.0
2022-06-27 14:15:00,50.73,50.81,50.71,50.8,16060.0,47.8677,47.9432,47.8489,47.9338,16060.0
2022-06-27 14:20:00,50.8,50.81,50.77,50.78,28470.0,47.9338,47.9432,47.9055,47.9149,28470.0
2022-06-27 14:25:00,50.8,50.8,50.73,50.73,30430.0,47.9338,47.9338,47.8677,47.8677,30430.0
2022-06-27 14:30:00,50.74,50.78,50.73,50.78,18570.0,47.8772,47.9149,47.8677,47.9149,18570.0
2022-06-27 14:35:00,50.79,50.88,50.79,50.87,40760.0,47.9244,48.0093,47.9244,47.9998,40760.0
2022-06-27 14:40:00,50.86,50.86,50.77,50.82,47740.0,47.9904,47.9904,47.9055,47.9527,47740.0
2022-06-27 14:45:00,50.81,50.87,50.79,50.86,35200.0,47.9432,47.9998,47.9244,47.9904,35200.0
2022-06-27 14:50:00,50.84,50.84,50.75,50.77,18250.0,47.9715,47.9715,47.8866,47.9055,18250.0
2022-06-27 14:55:00,50.77,50.8,50.77,50.77,53060.0,47.9055,47.9338,47.9055,47.9055,53060.0
2022-06-27 15:00:00,50.7,50.72,50.52,50.52,64520.0,47.8394,47.8583,47.6696,47.6696,64520.0
2022-06-27 15:05:00,50.5,50.61,50.46,50.58,41730.0,47.6507,47.7545,47.613,47.7262,41730.0
2022-06-27 15:10:00,50.58,50.7,50.58,50.7,19050.0,47.7262,47.8394,47.7262,47.8394,19050.0
2022-06-27 15:15:00,50.71,50.73,50.64,50.7,48870.0,47.8489,47.8677,47.7828,47.8394,48870.0
2022-06-27 15:20:00,50.69,50.69,50.56,50.56,34850.0,47.83,47.83,47.7073,47.7073,34850.0
2022-06-27 15:25:00,50.58,50.63,50.56,50.59,53220.0,47.7262,47.7734,47.7073,47.7356,53220.0
2022-06-27 15:30:00,50.57,50.58,50.54,50.54,30230.0,47.7168,47.7262,47.6885,47.6885,30230.0
2022-06-27 15:35:00,50.53,50.54,50.46,50.48,115450.0,47.679,47.6885,47.613,47.6319,115450.0
2022-06-27 15:40:00,50.47,50.65,50.47,50.64,72980.0,47.6224,47.7923,47.6224,47.7828,72980.0
2022-06-27 15:45:00,50.64,50.67,50.5,50.55,95540.0,47.7828,47.8111,47.6507,47.6979,95540.0
2022-06-27 15:50:00,50.51,50.51,50.28,50.37,229450.0,47.6602,47.6602,47.4431,47.5281,229450.0
2022-06-27 15:55:00,50.4,50.59,50.38,50.59,492140.0,47.5564,47.7356,47.5375,47.7356,492140.0
2022-06-28 09:30:00,51.26,51.4,50.82,51.34,504150.0,48.3678,48.4999,47.9527,48.4433,504150.0
2022-06-28 09:35:00,51.35,51.4,51.2,51.3,98590.0,48.4528,48.4999,48.3112,48.4056,98590.0
2022-06-28 09:40:00,51.3,51.38,51.22,51.29,107250.0,48.4056,48.4811,48.3301,48.3961,107250.0
2022-06-28 09:45:00,51.35,51.38,51.26,51.29,97750.0,48.4528,48.4811,48.3678,48.3961,97750.0
2022-06-28 09:50:00,51.34,51.42,51.23,51.4,61710.0,48.4433,48.5188,48.3395,48.4999,61710.0
2022-06-28 09:55:00,51.38,51.39,51.16,51.2,74550.0,48.4811,48.4905,48.2735,48.3112,74550.0
2022-06-28 10:00:00,51.17,51.36,51.16,51.22,68620.0,48.2829,48.4622,48.2735,48.3301,68620.0
2022-06-28 10:05:00,51.21,51.27,51.14,51.22,68030.0,48.3207,48.3773,48.2546,48.3301,68030.0
2022-06-28 10:10:00,51.22,51.35,51.21,51.32,49230.0,48.3301,48.4528,48.3207,48.4245,49230.0
2022-06-28 10:15:00,51.28,51.32,51.2,51.22,48730.0,48.3867,48.4245,48.3112,48.3301,48730.0
2022-06-28 10:20:00,51.21,51.22,51.1,51.21,25000.0,48.3207,48.3301,48.2169,48.3207,25000.0
2022-06-28 10:25:00,51.24,51.24,51.17,51.23,46870.0,48.349,48.349,48.2829,48.3395,46870.0
2022-06-28 10:30:00,51.18,51.18,50.91,51.02,80780.0,48.2924,48.2924,48.0376,48.1414,80780.0
2022-06-28 10:35:00,50.98,51.07,50.98,51.07,25500.0,48.1036,48.1886,48.1036,48.1886,25500.0
2022-06-28 10:40:00,51.06,51.09,50.95,51.09,30500.0,48.1791,48.2074,48.0753,48.2074,30500.0
2022-06-28 10:45:00,51.02,51.02,50.8,50.87,45000.0,48.1414,48.1414,47.9338,47.9998,45000.0
2022-06-28 10:50:00,50.84,50.88,50.77,50.78,27500.0,47.9715,48.0093,47.9055,47.9149,27500.0
2022-06-28 10:55:00,50.84,50.94,50.83,50.86,44660.0,47.9715,48.0659,47.9621,47.9904,44660.0
2022-06-28 11:00:00,50.85,50.93,50.82,50.9,28000.0,47.981,48.0565,47.9527,48.0282,28000.0
2022-06-28 11:05:00,50.9,50.93,50.84,50.87,31610.0,48.0282,48.0565,47.9715,47.9998,31610.0
2022-06-28 11:10:00,50.87,50.92,50.84,50.9,20160.0,47.9998,48.047,47.9715,48.0282,20160.0
2022-06-28 11:15:00,50.9,50.91,50.84,50.87,33400.0,48.0282,48.0376,47.9715,47.9998,33400.0
2022-06-28 11:20:00,50.84,50.86,50.67,50.68,92570.0,47.9715,47.9904,47.8111,47.8206,92570.0
2022-06-28 11:25:00,50.69,50.71,50.43,50.43,71150.0,47.83,47.8489,47.5847,47.5847,71150.0
2022-06-28 11:30:00,50.42,50.5,50.35,50.48,26300.0,47.5752,47.6507,47.5092,47.6319,26300.0
2022-06-28 11:35:00,50.52,50.56,50.38,50.38,35450.0,47.6696,47.7073,47.5375,47.5375,35450.0
2022-06-28 11:40:00,50.44,50.44,50.23,50.24,53040.0,47.5941,47.5941,47.396,47.4054,53040.0
2022-06-28 11:45:00,50.25,50.3,50.19,50.23,44530.0,47.4148,47.462,47.3582,47.396,44530.0
2022-06-28 11:50:00,50.22,50.27,50.17,50.17,26000.0,47.3865,47.4337,47.3393,47.3393,26000.0
2022-06-28 11:55:00,50.15,50.19,50.11,50.17,85110.0,47.3205,47.3582,47.2827,47.3393,85110.0
2022-06-28 12:00:00,50.15,50.15,50.0,50.02,61090.0,47.3205,47.3205,47.1789,47.1978,61090.0
2022-06-28 12:05:00,50.02,50.12,50.0,50.12,27120.0,47.1978,47.2922,47.1789,47.2922,27120.0
2022-06-28 12:10:00,50.08,50.25,50.07,50.24,51860.0,47.2544,47.4148,47.245,47.4054,51860.0
2022-06-28 12:15:00,50.22,50.33,50.19,50.33,49020.0,47.3865,47.4903,47.3582,47.4903,49020.0
2022-06-28 12:20:00,50.29,50.52,50.29,50.49,54770.0,47.4526,47.6696,47.4526,47.6413,54770.0
2022-06-28 12:25:00,50.51,50.51,50.38,50.44,70300.0,47.6602,47.6602,47.5375,47.5941,70300.0
2022-06-28 12:30:00,50.45,50.45,50.3,50.31,36590.0,47.6035,47.6035,47.462,47.4714,36590.0
2022-06-28 12:35:00,50.29,50.47,50.29,50.47,21000.0,47.4526,47.6224,47.4526,47.6224,21000.0
2022-06-28 12:40:00,50.51,50.55,50.5,50.53,17220.0,47.6602,47.6979,47.6507,47.679,17220.0
2022-06-28 12:45:00,50.54,50.6,50.52,50.54,35270.0,47.6885,47.7451,47.6696,47.6885,35270.0
2022-06-28 12:50:00,50.54,50.54,50.43,50.43,30360.0,47.6885,47.6885,47.5847,47.5847,30360.0
2022-06-28 12:55:00,50.47,50.51,50.45,50.48,11000.0,47.6224,47.6602,47.6035,47.6319,11000.0
2022-06-28 13:00:00,50.46,50.46,50.34,50.37,63660.0,47.613,47.613,47.4997,47.5281,63660.0
2022-06-28 13:05:00,50.4,50.41,50.21,50.23,29300.0,47.5564,47.5658,47.3771,47.396,29300.0
2022-06-28 13:10:00,50.2,50.3,50.15,50.21,25340.0,47.3676,47.462,47.3205,47.3771,25340.0
2022-06-28 13:15:00,50.2,50.25,50.18,50.24,17020.0,47.3676,47.4148,47.3488,47.4054,17020.0
2022-06-28 13:20:00,50.23,50.25,50.16,50.25,23620.0,47.396,47.4148,47.3299,47.4148,23620.0
2022-06-28 13:25:00,50.24,50.4,50.23,50.4,88130.0,47.4054,47.5564,47.396,47.5564,88130.0
2022-06-28 13:30:00,50.34,50.41,50.31,50.31,31020.0,47.4997,47.5658,47.4714,47.4714,31020.0
2022-06-28 13:35:00,50.32,50.35,50.28,50.31,25840.0,47.4809,47.5092,47.4431,47.4714,25840.0
2022-06-28 13:40:00,50.3,50.37,50.26,50.35,19350.0,47.462,47.5281,47.4243,47.5092,19350.0
2022-06-28 13:45:00,50.34,50.41,50.34,50.4,11910.0,47.4997,47.5658,47.4997,47.5564,11910.0
2022-06-28 13:50:00,50.42,50.43,50.36,50.36,17440.0,47.5752,47.5847,47.5186,47.5186,17440.0
2022-06-28 13:55:00,50.32,50.4,50.32,50.34,22680.0,47.4809,47.5564,47.4809,47.4997,22680.0
2022-06-28 14:00:00,50.34,50.45,50.34,50.37,33720.0,47.4997,47.6035,47.4997,47.5281,33720.0
2022-06-28 14:05:00,50.37,50.37,50.28,50.31,16310.0,47.5281,47.5281,47.4431,47.4714,16310.0
2022-06-28 14:10:00,50.3,50.32,50.23,50.25,17630.0,47.462,47.4809,47.396,47.4148,17630.0
2022-06-28 14:15:00,50.2,50.26,50.2,50.21,30250.0,47.3676,47.4243,47.3676,47.3771,30250.0
2022-06-28 14:20:00,50.21,50.23,50.21,50.21,11000.0,47.3771,47.396,47.3771,47.3771,11000.0
2022-06-28 14:25:00,50.19,50.21,50.16,50.21,30370.0,47.3582,47.3771,47.3299,47.3771,30370.0
2022-06-28 14:30:00,50.18,50.18,50.07,50.09,22980.0,47.3488,47.3488,47.245,47.2639,22980.0
2022-06-28 14:35:00,50.08,50.09,50.02,50.06,18230.0,47.2544,47.2639,47.1978,47.2355,18230.0
2022-06-28 14:40:00,50.02,50.07,50.0,50.05,26420.0,47.1978,47.245,47.1789,47.2261,26420.0
2022-06-28 14:45:00,50.04,50.16,50.03,50.14,28250.0,47.2167,47.3299,47.2072,47.311,28250.0
2022-06-28 14:50:00,50.1,50.14,50.08,50.12,18260.0,47.2733,47.311,47.2544,47.2922,18260.0
2022-06-28 14:55:00,50.12,50.14,50.03,50.04,39500.0,47.2922,47.311,47.2072,47.2167,39500.0
2022-06-28 15:00:00,50.03,50.12,49.96,49.96,53060.0,47.2072,47.2922,47.1412,47.1412,53060.0
2022-06-28 15:05:00,49.94,49.94,49.86,49.92,62370.0,47.1223,47.1223,47.0468,47.1034,62370.0
2022-06-28 15:10:00,49.94,50.01,49.93,50.01,61250.0,47.1223,47.1884,47.1129,47.1884,61250.0
2022-06-28 15:15:00,50.0,50.05,49.98,50.04,93690.0,47.1789,47.2261,47.1601,47.2167,93690.0
2022-06-28 15:20:00,50.02,50.09,49.99,50.07,53500.0,47.1978,47.2639,47.1695,47.245,53500.0
2022-06-28 15:25:00,50.06,50.06,49.91,50.0,72860.0,47.2355,47.2355,47.094,47.1789,72860.0
2022-06-28 15:30:00,49.98,50.07,49.96,50.05,162810.0,47.1601,47.245,47.1412,47.2261,162810.0
2022-06-28 15:35:00,50.03,50.07,49.99,50.05,86950.0,47.2072,47.245,47.1695,47.2261,86950.0
2022-06-28 15:40:00,50.04,50.11,50.01,50.03,174070.0,47.2167,47.2827,47.1884,47.2072,174070.0
2022-06-28 15:45:00,50.04,50.05,49.87,49.88,298710.0,47.2167,47.2261,47.0563,47.0657,298710.0
2022-06-28 15:50:00,49.88,50.04,49.85,49.96,349090.0,47.0657,47.2167,47.0374,47.1412,349090.0
2022-06-28 15:55:00,49.96,49.96,49.81,49.84,786850.0,47.1412,47.1412,46.9997,47.028,786850.0
2022-06-29 09:30:00,49.51,49.59,49.08,49.15,383380.0,46.7166,46.7921,46.3108,46.3769,383380.0
2022-06-29 09:35:00,49.15,49.41,49.05,49.12,107210.0,46.3769,46.6222,46.2825,46.3486,107210.0
2022-06-29 09:40:00,49.13,49.28,49.08,49.21,55300.0,46.358,46.4996,46.3108,46.4335,55300.0
2022-06-29 09:45:00,49.19,49.36,49.14,49.3,68690.0,46.4146,46.575,46.3675,46.5184,68690.0
2022-06-29 09:50:00,49.28,49.59,49.28,49.45,103960.0,46.4996,46.7921,46.4996,46.66,103960.0
2022-06-29 09:55:00,49.43,49.48,49.25,49.29,71220.0,46.6411,46.6883,46.4712,46.509,71220.0
2022-06-29 10:00:00,49.27,49.47,49.2,49.37,83350.0,46.4901,46.6788,46.4241,46.5845,83350.0
2022-06-29 10:05:00,49.37,49.37,49.18,49.19,80180.0,46.5845,46.5845,46.4052,46.4146,80180.0
2022-06-29 10:10:00,49.2,49.24,49.08,49.12,95410.0,46.4241,46.4618,46.3108,46.3486,95410.0
2022-06-29 10:15:00,49.08,49.09,48.84,48.92,146950.0,46.3108,46.3203,46.0844,46.1599,146950.0
2022-06-29 10:20:00,48.95,49.0,48.9,49.0,74440.0,46.1882,46.2354,46.141,46.2354,74440.0
2022-06-29 10:25:00,49.02,49.26,49.02,49.21,71860.0,46.2542,46.4807,46.2542,46.4335,71860.0
2022-06-29 10:30:00,49.24,49.27,49.11,49.2,95570.0,46.4618,46.4901,46.3391,46.4241,95570.0
2022-06-29 10:35:00,49.21,49.21,49.05,49.1,39180.0,46.4335,46.4335,46.2825,46.3297,39180.0
2022-06-29 10:40:00,49.25,49.43,49.24,49.43,39640.0,46.4712,46.6411,46.4618,46.6411,39640.0
2022-06-29 10:45:00,49.39,49.41,49.19,49.25,56210.0,46.6033,46.6222,46.4146,46.4712,56210.0
2022-06-29 10:50:00,49.24,49.33,49.14,49.19,26020.0,46.4618,46.5467,46.3675,46.4146,26020.0
2022-06-29 10:55:00,49.26,49.26,49.14,49.14,29810.0,46.4807,46.4807,46.3675,46.3675,29810.0
2022-06-29 11:00:00,49.1,49.12,49.0,49.0,62910.0,46.3297,46.3486,46.2354,46.2354,62910.0
2022-06-29 11:05:00,49.01,49.1,48.92,49.05,69140.0,46.2448,46.3297,46.1599,46.2825,69140.0
2022-06-29 11:10:00,49.05,49.12,49.01,49.04,28230.0,46.2825,46.3486,46.2448,46.2731,28230.0
2022-06-29 11:15:00,49.06,49.16,49.02,49.04,20000.0,46.292,46.3863,46.2542,46.2731,20000.0
2022-06-29 11:20:00,49.04,49.04,48.92,48.98,54370.0,46.2731,46.2731,46.1599,46.2165,54370.0
2022-06-29 11:25:00,48.99,49.05,48.95,49.04,35130.0,46.2259,46.2825,46.1882,46.2731,35130.0
2022-06-29 11:30:00,49.04,49.1,48.99,49.1,42430.0,46.2731,46.3297,46.2259,46.3297,42430.0
2022-06-29 11:35:00,49.13,49.19,49.1,49.12,28460.0,46.358,46.4146,46.3297,46.3486,28460.0
2022-06-29 11:40:00,49.12,49.12,49.02,49.02,23580.0,46.3486,46.3486,46.2542,46.2542,23580.0
2022-06-29 11:45:00,49.03,49.1,49.0,49.03,37570.0,46.2637,46.3297,46.2354,46.2637,37570.0
2022-06-29 11:50:00,49.02,49.1,49.02,49.06,20570.0,46.2542,46.3297,46.2542,46.292,20570.0
2022-06-29 11:55:00,49.05,49.08,48.99,49.03,30340.0,46.2825,46.3108,46.2259,46.2637,30340.0
2022-06-29 12:00:00,49.03,49.07,48.94,48.98,20440.0,46.2637,46.3014,46.1787,46.2165,20440.0
2022-06-29 12:05:00,48.98,49.0,48.92,48.93,48810.0,46.2165,46.2354,46.1599,46.1693,48810.0
2022-06-29 12:10:00,48.92,48.93,48.84,48.87,62250.0,46.1599,46.1693,46.0844,46.1127,62250.0
2022-06-29 12:15:00,48.88,48.94,48.86,48.86,24070.0,46.1221,46.1787,46.1033,46.1033,24070.0
2022-06-29 12:20:00,48.9,48.91,48.79,48.79,28700.0,46.141,46.1504,46.0372,46.0372,28700.0
2022-06-29 12:25:00,48.78,48.79,48.72,48.74,52710.0,46.0278,46.0372,45.9712,45.99,52710.0
2022-06-29 12:30:00,48.74,48.75,48.67,48.68,92420.0,45.99,45.9995,45.924,45.9334,92420.0
2022-06-29 12:35:00,48.68,48.84,48.67,48.81,68970.0,45.9334,46.0844,45.924,46.0561,68970.0
2022-06-29 12:40:00,48.81,48.89,48.81,48.86,32780.0,46.0561,46.1316,46.0561,46.1033,32780.0
2022-06-29 12:45:00,48.91,48.96,48.91,48.94,18130.0,46.1504,46.1976,46.1504,46.1787,18130.0
2022-06-29 12:50:00,48.92,48.97,48.89,48.94,38650.0,46.1599,46.207,46.1316,46.1787,38650.0
2022-06-29 12:55:00,48.95,49.07,48.92,49.06,45360.0,46.1882,46.3014,46.1599,46.292,45360.0
2022-06-29 13:00:00,49.04,49.04,48.96,48.97,40450.0,46.2731,46.2731,46.1976,46.207,40450.0
2022-06-29 13:05:00,48.99,49.05,48.95,49.05,22500.0,46.2259,46.2825,46.1882,46.2825,22500.0
2022-06-29 13:10:00,49.07,49.11,48.9,48.9,18420.0,46.3014,46.3391,46.141,46.141,18420.0
2022-06-29 13:15:00,48.9,48.92,48.87,48.92,34970.0,46.141,46.1599,46.1127,46.1599,34970.0
2022-06-29 13:20:00,48.9,48.94,48.89,48.9,11010.0,46.141,46.1787,46.1316,46.141,11010.0
2022-06-29 13:25:00,48.92,49.05,48.92,49.05,38140.0,46.1599,46.2825,46.1599,46.2825,38140.0
2022-06-29 13:30:00,49.04,49.04,48.97,49.02,24970.0,46.2731,46.2731,46.207,46.2542,24970.0
2022-06-29 13:35:00,49.03,49.08,49.03,49.07,30980.0,46.2637,46.3108,46.2637,46.3014,30980.0
2022-06-29 13:40:00,49.06,49.11,49.04,49.11,22810.0,46.292,46.3391,46.2731,46.3391,22810.0
2022-06-29 13:45:00,49.11,49.11,49.05,49.05,14870.0,46.3391,46.3391,46.2825,46.2825,14870.0
2022-06-29 13:50:00,49.05,49.09,49.05,49.07,17140.0,46.2825,46.3203,46.2825,46.3014,17140.0
2022-06-29 13:55:00,49.08,49.15,49.08,49.15,107530.0,46.3108,46.3769,46.3108,46.3769,107530.0
2022-06-29 14:00:00,49.16,49.22,49.12,49.21,47900.0,46.3863,46.4429,46.3486,46.4335,47900.0
2022-06-29 14:05:00,49.23,49.26,49.18,49.19,60010.0,46.4524,46.4807,46.4052,46.4146,60010.0
2022-06-29 14:10:00,49.18,49.2,49.13,49.13,148560.0,46.4052,46.4241,46.358,46.358,148560.0
2022-06-29 14:15:00,49.13,49.17,49.11,49.12,65850.0,46.358,46.3958,46.3391,46.3486,65850.0
2022-06-29 14:20:00,49.12,49.12,49.07,49.07,42000.0,46.3486,46.3486,46.3014,46.3014,42000.0
2022-06-29 14:25:00,49.06,49.1,49.04,49.1,24000.0,46.292,46.3297,46.2731,46.3297,24000.0
2022-06-29 14:30:00,49.1,49.11,49.02,49.05,68940.0,46.3297,46.3391,46.2542,46.2825,68940.0
2022-06-29 14:35:00,49.05,49.05,49.0,49.01,24930.0,46.2825,46.2825,46.2354,46.2448,24930.0
2022-06-29 14:40:00,49.0,49.02,48.95,48.95,25230.0,46.2354,46.2542,46.1882,46.1882,25230.0
2022-06-29 14:45:00,48.93,48.97,48.9,48.93,27060.0,46.1693,46.207,46.141,46.1693,27060.0
2022-06-29 14:50:00,48.93,48.96,48.91,48.91,22700.0,46.1693,46.1976,46.1504,46.1504,22700.0
2022-06-29 14:55:00,48.96,48.96,48.9,48.92,81450.0,46.1976,46.1976,46.141,46.1599,81450.0
2022-06-29 15:00:00,48.92,48.95,48.89,48.93,67780.0,46.1599,46.1882,46.1316,46.1693,67780.0
2022-06-29 15:05:00,48.94,48.98,48.9,48.97,84520.0,46.1787,46.2165,46.141,46.207,84520.0
2022-06-29 15:10:00,48.98,48.98,48.9,48.94,28050.0,46.2165,46.2165,46.141,46.1787,28050.0
2022-06-29 15:15:00,48.95,49.06,48.92,49.01,37270.0,46.1882,46.292,46.1599,46.2448,37270.0
2022-06-29 15:20:00,48.99,49.0,48.94,48.98,53660.0,46.2259,46.2354,46.1787,46.2165,53660.0
2022-06-29 15:25:00,49.0,49.07,48.98,49.07,144070.0,46.2354,46.3014,46.2165,46.3014,144070.0
2022-06-29 15:30:00,49.06,49.07,48.88,48.91,100670.0,46.292,46.3014,46.1221,46.1504,100670.0
2022-06-29 15:35:00,48.91,48.94,48.89,48.91,90690.0,46.1504,46.1787,46.1316,46.1504,90690.0
2022-06-29 15:40:00,48.9,48.91,48.84,48.9,132400.0,46.141,46.1504,46.0844,46.141,132400.0
2022-06-29 15:45:00,48.91,48.97,48.86,48.89,200210.0,46.1504,46.207,46.1033,46.1316,200210.0
2022-06-29 15:50:00,48.92,49.01,48.83,48.89,290090.0,46.1599,46.2448,46.0749,46.1316,290090.0
2022-06-29 15:55:00,48.89,49.1,48.88,49.05,722620.0,46.1316,46.3297,46.1221,46.2825,722620.0
2022-06-30 09:30:00,48.71,48.8,48.29,48.46,531360.0,45.9617,46.0466,45.5654,45.7258,531360.0
2022-06-30 09:35:00,48.4,48.62,48.4,48.42,148460.0,45.6692,45.8768,45.6692,45.6881,148460.0
2022-06-30 09:40:00,48.47,48.58,48.44,48.45,121890.0,45.7353,45.8391,45.707,45.7164,121890.0
2022-06-30 09:45:00,48.45,48.59,48.36,48.51,92090.0,45.7164,45.8485,45.6315,45.773,92090.0
2022-06-30 09:50:00,48.53,48.55,48.27,48.27,68270.0,45.7919,45.8107,45.5465,45.5465,68270.0
2022-06-30 09:55:00,48.26,48.28,48.17,48.18,104800.0,45.5371,45.556,45.4522,45.4616,104800.0
2022-06-30 10:00:00,48.19,48.23,48.1,48.11,102710.0,45.4711,45.5088,45.3861,45.3956,102710.0
2022-06-30 10:05:00,48.09,48.24,48.07,48.2,112980.0,45.3767,45.5182,45.3578,45.4805,112980.0
2022-06-30 10:10:00,48.21,48.38,48.14,48.38,60200.0,45.4899,45.6503,45.4239,45.6503,60200.0
2022-06-30 10:15:00,48.35,48.4,48.24,48.3,58890.0,45.622,45.6692,45.5182,45.5748,58890.0
2022-06-30 10:20:00,48.25,48.33,48.22,48.28,28500.0,45.5277,45.6032,45.4994,45.556,28500.0
2022-06-30 10:25:00,48.33,48.34,48.2,48.31,60740.0,45.6032,45.6126,45.4805,45.5843,60740.0
2022-06-30 10:30:00,48.25,48.65,48.23,48.65,132270.0,45.5277,45.9051,45.5088,45.9051,132270.0
2022-06-30 10:35:00,48.63,48.64,48.49,48.5,31090.0,45.8862,45.8957,45.7541,45.7636,31090.0
2022-06-30 10:40:00,48.44,48.47,48.35,48.36,90470.0,45.707,45.7353,45.622,45.6315,90470.0
2022-06-30 10:45:00,48.34,48.4,48.28,48.35,21990.0,45.6126,45.6692,45.556,45.622,21990.0
2022-06-30 10:50:00,48.35,48.57,48.35,48.49,49260.0,45.622,45.8296,45.622,45.7541,49260.0
2022-06-30 10:55:00,48.51,48.67,48.49,48.66,101440.0,45.773,45.924,45.7541,45.9145,101440.0
2022-06-30 11:00:00,48.65,48.65,48.53,48.58,106760.0,45.9051,45.9051,45.7919,45.8391,106760.0
2022-06-30 11:05:00,48.57,48.78,48.57,48.77,44060.0,45.8296,46.0278,45.8296,46.0183,44060.0
2022-06-30 11:10:00,48.78,48.81,48.68,48.69,26190.0,46.0278,46.0561,45.9334,45.9428,26190.0
2022-06-30 11:15:00,48.67,48.79,48.66,48.76,75320.0,45.924,46.0372,45.9145,46.0089,75320.0
2022-06-30 11:20:00,48.79,49.0,48.79,48.97,55670.0,46.0372,46.2354,46.0372,46.207,55670.0
2022-06-30 11:25:00,48.98,49.23,48.98,49.16,157650.0,46.2165,46.4524,46.2165,46.3863,157650.0
2022-06-30 11:30:00,49.17,49.19,49.04,49.05,57580.0,46.3958,46.4146,46.2731,46.2825,57580.0
2022-06-30 11:35:00,49.0,49.01,48.87,48.91,72070.0,46.2354,46.2448,46.1127,46.1504,72070.0
2022-06-30 11:40:00,48.91,48.96,48.9,48.93,27430.0,46.1504,46.1976,46.141,46.1693,27430.0
2022-06-30 11:45:00,48.94,49.09,48.89,49.03,88040.0,46.1787,46.3203,46.1316,46.2637,88040.0
2022-06-30 11:50:00,48.98,49.02,48.93,49.02,29230.0,46.2165,46.2542,46.1693,46.2542,29230.0
2022-06-30 11:55:00,48.96,49.03,48.93,49.02,50120.0,46.1976,46.2637,46.1693,46.2542,50120.0
2022-06-30 12:00:00,49.03,49.04,48.87,48.88,66480.0,46.2637,46.2731,46.1127,46.1221,66480.0
2022-06-30 12:05:00,48.89,48.91,48.77,48.85,33600.0,46.1316,46.1504,46.0183,46.0938,33600.0
2022-06-30 12:10:00,48.85,48.93,48.81,48.93,24260.0,46.0938,46.1693,46.0561,46.1693,24260.0
2022-06-30 12:15:00,48.91,48.97,48.88,48.97,20160.0,46.1504,46.207,46.1221,46.207,20160.0
2022-06-30 12:20:00,48.93,49.08,48.93,49.07,36920.0,46.1693,46.3108,46.1693,46.3014,36920.0
2022-06-30 12:25:00,49.16,49.3,49.14,49.25,35000.0,46.3863,46.5184,46.3675,46.4712,35000.0
2022-06-30 12:30:00,49.28,49.37,49.28,49.32,27630.0,46.4996,46.5845,46.4996,46.5373,27630.0
2022-06-30 12:35:00,49.35,49.35,49.18,49.18,31330.0,46.5656,46.5656,46.4052,46.4052,31330.0
2022-06-30 12:40:00,49.18,49.2,49.14,49.18,43730.0,46.4052,46.4241,46.3675,46.4052,43730.0
2022-06-30 12:45:00,49.18,49.21,49.09,49.09,33100.0,46.4052,46.4335,46.3203,46.3203,33100.0
2022-06-30 12:50:00,49.14,49.17,49.06,49.12,71490.0,46.3675,46.3958,46.292,46.3486,71490.0
2022-06-30 12:55:00,49.12,49.13,49.02,49.09,56480.0,46.3486,46.358,46.2542,46.3203,56480.0
2022-06-30 13:00:00,49.11,49.16,49.08,49.12,61080.0,46.3391,46.3863,46.3108,46.3486,61080.0
2022-06-30 13:05:00,49.14,49.14,48.99,49.03,83510.0,46.3675,46.3675,46.2259,46.2637,83510.0
2022-06-30 13:10:00,49.02,49.02,48.86,48.86,72800.0,46.2542,46.2542,46.1033,46.1033,72800.0
2022-06-30 13:15:00,48.85,48.9,48.83,48.9,37140.0,46.0938,46.141,46.0749,46.141,37140.0
2022-06-30 13:20:00,48.9,48.97,48.88,48.97,40590.0,46.141,46.207,46.1221,46.207,40590.0
2022-06-30 13:25:00,48.97,49.03,48.97,49.01,26000.0,46.207,46.2637,46.207,46.2448,26000.0
2022-06-30 13:30:00,49.02,49.05,49.01,49.01,14130.0,46.2542,46.2825,46.2448,46.2448,14130.0
2022-06-30 13:35:00,49.01,49.04,49.0,49.03,10040.0,46.2448,46.2731,46.2354,46.2637,10040.0
2022-06-30 13:40:00,49.04,49.1,48.92,48.92,65410.0,46.2731,46.3297,46.1599,46.1599,65410.0
2022-06-30 13:45:00,48.93,49.04,48.93,49.04,33110.0,46.1693,46.2731,46.1693,46.2731,33110.0
2022-06-30 13:50:00,49.05,49.17,49.05,49.14,53110.0,46.2825,46.3958,46.2825,46.3675,53110.0
2022-06-30 13:55:00,49.11,49.11,49.04,49.05,43440.0,46.3391,46.3391,46.2731,46.2825,43440.0
2022-06-30 14:00:00,49.07,49.07,49.0,49.04,38860.0,46.3014,46.3014,46.2354,46.2731,38860.0
2022-06-30 14:05:00,49.02,49.09,48.95,48.95,37440.0,46.2542,46.3203,46.1882,46.1882,37440.0
2022-06-30 14:10:00,48.98,49.05,48.96,48.98,30030.0,46.2165,46.2825,46.1976,46.2165,30030.0
2022-06-30 14:15:00,48.94,49.07,48.94,49.04,146710.0,46.1787,46.3014,46.1787,46.2731,146710.0
2022-06-30 14:20:00,49.04,49.1,48.96,48.97,118140.0,46.2731,46.3297,46.1976,46.207,118140.0
2022-06-30 14:25:00,48.96,49.01,48.86,48.99,94930.0,46.1976,46.2448,46.1033,46.2259,94930.0
2022-06-30 14:30:00,48.95,48.98,48.88,48.93,65080.0,46.1882,46.2165,46.1221,46.1693,65080.0
2022-06-30 14:35:00,48.92,48.94,48.88,48.92,18650.0,46.1599,46.1787,46.1221,46.1599,18650.0
2022-06-30 14:40:00,48.92,48.94,48.73,48.75,76690.0,46.1599,46.1787,45.9806,45.9995,76690.0
2022-06-30 14:45:00,48.72,48.81,48.72,48.77,38050.0,45.9712,46.0561,45.9712,46.0183,38050.0
2022-06-30 14:50:00,48.77,48.77,48.65,48.65,52210.0,46.0183,46.0183,45.9051,45.9051,52210.0
2022-06-30 14:55:00,48.64,48.7,48.61,48.67,79190.0,45.8957,45.9523,45.8674,45.924,79190.0
2022-06-30 15:00:00,48.64,48.67,48.6,48.62,70310.0,45.8957,45.924,45.8579,45.8768,70310.0
2022-06-30 15:05:00,48.6,48.6,48.36,48.38,99020.0,45.8579,45.8579,45.6315,45.6503,99020.0
2022-06-30 15:10:00,48.38,48.43,48.32,48.37,89680.0,45.6503,45.6975,45.5937,45.6409,89680.0
2022-06-30 15:15:00,48.34,48.34,48.26,48.31,63720.0,45.6126,45.6126,45.5371,45.5843,63720.0
2022-06-30 15:20:00,48.33,48.36,48.3,48.34,145460.0,45.6032,45.6315,45.5748,45.6126,145460.0
2022-06-30 15:25:00,48.35,48.56,48.35,48.56,150650.0,45.622,45.8202,45.622,45.8202,150650.0
2022-06-30 15:30:00,48.54,48.69,48.54,48.67,89550.0,45.8013,45.9428,45.8013,45.924,89550.0
2022-06-30 15:35:00,48.67,48.77,48.61,48.62,91200.0,45.924,46.0183,45.8674,45.8768,91200.0
2022-06-30 15:40:00,48.61,48.63,48.46,48.51,182950.0,45.8674,45.8862,45.7258,45.773,182950.0
2022-06-30 15:45:00,48.5,48.69,48.48,48.52,107870.0,45.7636,45.9428,45.7447,45.7824,107870.0
2022-06-30 15:50:00,48.5,48.62,48.29,48.35,374860.0,45.7636,45.8768,45.5654,45.622,374860.0
2022-06-30 15:55:00,48.34,48.63,48.28,48.61,990700.0,45.6126,45.8862,45.556,45.8674,990700.0
2022-07-01 09:30:00,47.97,48.43,47.69,47.76,548760.0,45.2635,45.6975,44.9993,45.0653,548760.0
2022-07-01 09:35:00,47.71,47.72,47.46,47.68,108750.0,45.0181,45.0276,44.7822,44.9898,108750.0
2022-07-01 09:40:00,47.67,48.0,47.66,47.68,105580.0,44.9804,45.2918,44.971,44.9898,105580.0
2022-07-01 09:45:00,47.76,48.0,47.76,47.84,106370.0,45.0653,45.2918,45.0653,45.1408,106370.0
2022-07-01 09:50:00,47.88,47.9,47.71,47.82,240560.0,45.1785,45.1974,45.0181,45.1219,240560.0
2022-07-01 09:55:00,47.86,47.93,47.7,47.7,144420.0,45.1597,45.2257,45.0087,45.0087,144420.0
2022-07-01 10:00:00,47.71,47.98,47.61,47.68,154900.0,45.0181,45.2729,44.9238,44.9898,154900.0
2022-07-01 10:05:00,47.72,47.83,47.65,47.8,80060.0,45.0276,45.1314,44.9615,45.1031,80060.0
2022-07-01 10:10:00,47.8,47.82,47.39,47.39,100050.0,45.1031,45.1219,44.7162,44.7162,100050.0
2022-07-01 10:15:00,47.42,47.53,47.37,47.51,68970.0,44.7445,44.8483,44.6973,44.8294,68970.0
2022-07-01 10:20:00,47.5,47.57,47.43,47.46,81190.0,44.82,44.886,44.7539,44.7822,81190.0
2022-07-01 10:25:00,47.4,47.45,47.34,47.34,75860.0,44.7256,44.7728,44.669,44.669,75860.0
2022-07-01 10:30:00,47.33,47.37,47.25,47.34,138150.0,44.6596,44.6973,44.5841,44.669,138150.0
2022-07-01 10:35:00,47.36,47.37,47.19,47.2,101950.0,44.6879,44.6973,44.5275,44.5369,101950.0
2022-07-01 10:40:00,47.2,47.28,47.15,47.21,145590.0,44.5369,44.6124,44.4897,44.5463,145590.0
2022-07-01 10:45:00,47.22,47.35,47.13,47.28,252170.0,44.5558,44.6784,44.4709,44.6124,252170.0
2022-07-01 10:50:00,47.28,47.28,47.14,47.26,86050.0,44.6124,44.6124,44.4803,44.5935,86050.0
2022-07-01 10:55:00,47.23,47.38,47.18,47.23,137990.0,44.5652,44.7068,44.518,44.5652,137990.0
2022-07-01 11:00:00,47.22,47.27,47.17,47.22,75320.0,44.5558,44.603,44.5086,44.5558,75320.0
2022-07-01 11:05:00,47.2,47.35,47.2,47.3,171870.0,44.5369,44.6784,44.5369,44.6313,171870.0
2022-07-01 11:10:00,47.29,47.29,47.21,47.24,105130.0,44.6218,44.6218,44.5463,44.5747,105130.0
2022-07-01 11:15:00,47.28,47.41,47.25,47.31,257440.0,44.6124,44.7351,44.5841,44.6407,257440.0
2022-07-01 11:20:00,47.32,47.41,47.27,47.27,78970.0,44.6501,44.7351,44.603,44.603,78970.0
2022-07-01 11:25:00,47.28,47.32,47.23,47.29,97200.0,44.6124,44.6501,44.5652,44.6218,97200.0
2022-07-01 11:30:00,47.31,47.42,47.31,47.41,46180.0,44.6407,44.7445,44.6407,44.7351,46180.0
2022-07-01 11:35:00,47.4,47.42,47.33,47.34,85470.0,44.7256,44.7445,44.6596,44.669,85470.0
2022-07-01 11:40:00,47.34,47.38,47.26,47.26,86090.0,44.669,44.7068,44.5935,44.5935,86090.0
2022-07-01 11:45:00,47.25,47.3,47.19,47.19,67180.0,44.5841,44.6313,44.5275,44.5275,67180.0
2022-07-01 11:50:00,47.16,47.16,46.95,46.97,189630.0,44.4992,44.4992,44.301,44.3199,189630.0
2022-07-01 11:55:00,46.95,47.06,46.95,47.06,172950.0,44.301,44.4048,44.301,44.4048,172950.0
2022-07-01 12:00:00,47.07,47.07,46.94,47.03,62420.0,44.4142,44.4142,44.2916,44.3765,62420.0
2022-07-01 12:05:00,47.03,47.06,46.95,46.99,306990.0,44.3765,44.4048,44.301,44.3388,306990.0
2022-07-01 12:10:00,46.99,47.07,46.96,47.03,54010.0,44.3388,44.4142,44.3105,44.3765,54010.0
2022-07-01 12:15:00,47.02,47.23,47.02,47.2,223800.0,44.3671,44.5652,44.3671,44.5369,223800.0
2022-07-01 12:20:00,47.18,47.27,47.1,47.18,222210.0,44.518,44.603,44.4426,44.518,222210.0
2022-07-01 12:25:00,47.19,47.2,47.11,47.14,51950.0,44.5275,44.5369,44.452,44.4803,51950.0
2022-07-01 12:30:00,47.14,47.22,47.12,47.16,53460.0,44.4803,44.5558,44.4614,44.4992,53460.0
2022-07-01 12:35:00,47.16,47.18,47.06,47.12,71390.0,44.4992,44.518,44.4048,44.4614,71390.0
2022-07-01 12:40:00,47.1,47.14,47.06,47.11,57630.0,44.4426,44.4803,44.4048,44.452,57630.0
2022-07-01 12:45:00,47.09,47.16,47.07,47.15,75230.0,44.4331,44.4992,44.4142,44.4897,75230.0
2022-07-01 12:50:00,47.14,47.23,47.13,47.23,39630.0,44.4803,44.5652,44.4709,44.5652,39630.0
2022-07-01 12:55:00,47.21,47.23,47.08,47.09,62720.0,44.5463,44.5652,44.4237,44.4331,62720.0
2022-07-01 13:00:00,47.07,47.16,47.07,47.14,37680.0,44.4142,44.4992,44.4142,44.4803,37680.0
2022-07-01 13:05:00,47.16,47.17,47.11,47.13,19960.0,44.4992,44.5086,44.452,44.4709,19960.0
2022-07-01 13:10:00,47.18,47.22,47.17,47.21,19280.0,44.518,44.5558,44.5086,44.5463,19280.0
2022-07-01 13:15:00,47.23,47.28,47.15,47.23,87720.0,44.5652,44.6124,44.4897,44.5652,87720.0
2022-07-01 13:20:00,47.22,47.27,47.21,47.27,23470.0,44.5558,44.603,44.5463,44.603,23470.0
2022-07-01 13:25:00,47.27,47.3,47.22,47.28,43220.0,44.603,44.6313,44.5558,44.6124,43220.0
2022-07-01 13:30:00,47.3,47.35,47.27,47.31,143100.0,44.6313,44.6784,44.603,44.6407,143100.0
2022-07-01 13:35:00,47.31,47.42,47.27,47.37,90680.0,44.6407,44.7445,44.603,44.6973,90680.0
2022-07-01 13:40:00,47.39,47.44,47.36,47.42,50500.0,44.7162,44.7634,44.6879,44.7445,50500.0
2022-07-01 13:45:00,47.41,47.48,47.39,47.44,17800.0,44.7351,44.8011,44.7162,44.7634,17800.0
2022-07-01 13:50:00,47.44,47.49,47.44,47.45,22650.0,44.7634,44.8106,44.7634,44.7728,22650.0
2022-07-01 13:55:00,47.46,47.46,47.38,47.39,123860.0,44.7822,44.7822,44.7068,44.7162,123860.0
2022-07-01 14:00:00,47.45,47.45,47.37,47.4,34280.0,44.7728,44.7728,44.6973,44.7256,34280.0
2022-07-01 14:05:00,47.4,47.41,47.31,47.33,44120.0,44.7256,44.7351,44.6407,44.6596,44120.0
2022-07-01 14:10:00,47.33,47.43,47.28,47.43,34200.0,44.6596,44.7539,44.6124,44.7539,34200.0
2022-07-01 14:15:00,47.44,47.6,47.43,47.59,137080.0,44.7634,44.9143,44.7539,44.9049,137080.0
2022-07-01 14:20:00,47.61,47.82,47.61,47.8,67410.0,44.9238,45.1219,44.9238,45.1031,67410.0
2022-07-01 14:25:00,47.8,47.81,47.73,47.74,53680.0,45.1031,45.1125,45.037,45.0464,53680.0
2022-07-01 14:30:00,47.73,47.81,47.73,47.79,65430.0,45.037,45.1125,45.037,45.0936,65430.0
2022-07-01 14:35:00,47.78,47.81,47.73,47.81,55470.0,45.0842,45.1125,45.037,45.1125,55470.0
2022-07-01 14:40:00,47.8,47.83,47.76,47.82,38140.0,45.1031,45.1314,45.0653,45.1219,38140.0
2022-07-01 14:45:00,47.83,47.9,47.82,47.87,43980.0,45.1314,45.1974,45.1219,45.1691,43980.0
2022-07-01 14:50:00,47.86,47.89,47.75,47.79,81910.0,45.1597,45.188,45.0559,45.0936,81910.0
2022-07-01 14:55:00,47.8,47.89,47.78,47.86,36200.0,45.1031,45.188,45.0842,45.1597,36200.0
2022-07-01 15:00:00,47.87,47.88,47.68,47.73,92190.0,45.1691,45.1785,44.9898,45.037,92190.0
2022-07-01 15:05:00,47.76,47.83,47.73,47.83,41090.0,45.0653,45.1314,45.037,45.1314,41090.0
2022-07-01 15:10:00,47.82,47.88,47.81,47.84,58220.0,45.1219,45.1785,45.1125,45.1408,58220.0
2022-07-01 15:15:00,47.85,47.89,47.77,47.79,122840.0,45.1502,45.188,45.0748,45.0936,122840.0
2022-07-01 15:20:00,47.8,47.8,47.72,47.78,67080.0,45.1031,45.1031,45.0276,45.0842,67080.0
2022-07-01 15:25:00,47.77,47.8,47.74,47.77,117330.0,45.0748,45.1031,45.0464,45.0748,117330.0
2022-07-01 15:30:00,47.77,47.88,47.76,47.84,159060.0,45.0748,45.1785,45.0653,45.1408,159060.0
2022-07-01 15:35:00,47.86,47.92,47.84,47.92,130410.0,45.1597,45.2163,45.1408,45.2163,130410.0
2022-07-01 15:40:00,47.93,47.95,47.85,47.89,171120.0,45.2257,45.2446,45.1502,45.188,171120.0
2022-07-01 15:45:00,47.89,47.9,47.81,47.88,216440.0,45.188,45.1974,45.1125,45.1785,216440.0
2022-07-01 15:50:00,47.89,47.91,47.65,47.79,309690.0,45.188,45.2069,44.9615,45.0936,309690.0
2022-07-01 15:55:00,47.76,47.8,47.72,47.78,951630.0,45.0653,45.1031,45.0276,45.0842,951630.0
2022-07-05 09:30:00,47.2,47.21,46.6,46.6,574290.0,44.5369,44.5463,43.9708,43.9708,574290.0
2022-07-05 09:35:00,46.65,46.76,46.51,46.58,438310.0,44.0179,44.1217,43.8858,43.9519,438310.0
2022-07-05 09:40:00,46.61,46.65,46.47,46.55,191010.0,43.9802,44.0179,43.8481,43.9236,191010.0
2022-07-05 09:45:00,46.49,46.85,46.48,46.73,222320.0,43.867,44.2067,43.8575,44.0934,222320.0
2022-07-05 09:50:00,46.74,46.79,46.63,46.67,151340.0,44.1029,44.15,43.9991,44.0368,151340.0
2022-07-05 09:55:00,46.68,46.82,46.58,46.72,104950.0,44.0463,44.1784,43.9519,44.084,104950.0
2022-07-05 10:00:00,46.62,46.81,46.53,46.56,139750.0,43.9896,44.1689,43.9047,43.933,139750.0
2022-07-05 10:05:00,46.54,46.63,46.45,46.57,112360.0,43.9142,43.9991,43.8292,43.9425,112360.0
2022-07-05 10:10:00,46.51,46.68,46.5,46.57,55260.0,43.8858,44.0463,43.8764,43.9425,55260.0
2022-07-05 10:15:00,46.64,46.65,46.48,46.57,152200.0,44.0085,44.0179,43.8575,43.9425,152200.0
2022-07-05 10:20:00,46.56,46.69,46.55,46.69,105500.0,43.933,44.0557,43.9236,44.0557,105500.0
2022-07-05 10:25:00,46.71,46.72,46.58,46.68,68540.0,44.0746,44.084,43.9519,44.0463,68540.0
2022-07-05 10:30:00,46.64,46.86,46.63,46.86,65610.0,44.0085,44.2161,43.9991,44.2161,65610.0
2022-07-05 10:35:00,46.84,47.27,46.82,47.24,89880.0,44.1972,44.603,44.1784,44.5747,89880.0
2022-07-05 10:40:00,47.23,47.24,47.1,47.1,139660.0,44.5652,44.5747,44.4426,44.4426,139660.0
2022-07-05 10:45:00,47.13,47.13,46.93,47.0,63020.0,44.4709,44.4709,44.2821,44.3482,63020.0
2022-07-05 10:50:00,46.97,47.01,46.9,46.94,36700.0,44.3199,44.3576,44.2538,44.2916,36700.0
2022-07-05 10:55:00,46.91,46.98,46.89,46.89,43450.0,44.2633,44.3293,44.2444,44.2444,43450.0
2022-07-05 11:00:00,46.89,46.89,46.73,46.74,87360.0,44.2444,44.2444,44.0934,44.1029,87360.0
2022-07-05 11:05:00,46.73,46.73,46.64,46.7,52270.0,44.0934,44.0934,44.0085,44.0651,52270.0
2022-07-05 11:10:00,46.69,46.7,46.53,46.62,111930.0,44.0557,44.0651,43.9047,43.9896,111930.0
2022-07-05 11:15:00,46.65,46.65,46.52,46.58,62920.0,44.0179,44.0179,43.8953,43.9519,62920.0
2022-07-05 11:20:00,46.56,46.6,46.47,46.5,156580.0,43.933,43.9708,43.8481,43.8764,156580.0
2022-07-05 11:25:00,46.49,46.53,46.43,46.49,134870.0,43.867,43.9047,43.8104,43.867,134870.0
2022-07-05 11:30:00,46.5,46.58,46.46,46.49,172840.0,43.8764,43.9519,43.8387,43.867,172840.0
2022-07-05 11:35:00,46.48,46.51,46.39,46.42,244010.0,43.8575,43.8858,43.7726,43.8009,244010.0
2022-07-05 11:40:00,46.47,46.64,46.44,46.64,120510.0,43.8481,44.0085,43.8198,44.0085,120510.0
2022-07-05 11:45:00,46.64,46.74,46.6,46.74,94010.0,44.0085,44.1029,43.9708,44.1029,94010.0
2022-07-05 11:50:00,46.73,46.84,46.73,46.84,147780.0,44.0934,44.1972,44.0934,44.1972,147780.0
2022-07-05 11:55:00,46.82,46.85,46.72,46.72,101440.0,44.1784,44.2067,44.084,44.084,101440.0
2022-07-05 12:00:00,46.73,46.76,46.62,46.63,65780.0,44.0934,44.1217,43.9896,43.9991,65780.0
2022-07-05 12:05:00,46.64,46.74,46.61,46.74,22330.0,44.0085,44.1029,43.9802,44.1029,22330.0
2022-07-05 12:10:00,46.75,46.9,46.74,46.83,35780.0,44.1123,44.2538,44.1029,44.1878,35780.0
2022-07-05 12:15:00,46.79,46.89,46.75,46.88,42930.0,44.15,44.2444,44.1123,44.235,42930.0
2022-07-05 12:20:00,46.86,47.04,46.86,47.04,146900.0,44.2161,44.3859,44.2161,44.3859,146900.0
2022-07-05 12:25:00,47.07,47.09,47.01,47.04,41150.0,44.4142,44.4331,44.3576,44.3859,41150.0
2022-07-05 12:30:00,47.07,47.07,46.96,46.98,32960.0,44.4142,44.4142,44.3105,44.3293,32960.0
2022-07-05 12:35:00,46.98,47.01,46.95,46.96,23470.0,44.3293,44.3576,44.301,44.3105,23470.0
2022-07-05 12:40:00,46.99,47.03,46.82,46.87,121760.0,44.3388,44.3765,44.1784,44.2255,121760.0
2022-07-05 12:45:00,46.86,46.86,46.81,46.83,23190.0,44.2161,44.2161,44.1689,44.1878,23190.0
2022-07-05 12:50:00,46.86,46.88,46.81,46.86,91510.0,44.2161,44.235,44.1689,44.2161,91510.0
2022-07-05 12:55:00,46.85,46.86,46.79,46.83,44280.0,44.2067,44.2161,44.15,44.1878,44280.0
2022-07-05 13:00:00,46.81,46.89,46.81,46.88,35140.0,44.1689,44.2444,44.1689,44.235,35140.0
2022-07-05 13:05:00,46.91,46.91,46.79,46.87,34980.0,44.2633,44.2633,44.15,44.2255,34980.0
2022-07-05 13:10:00,46.88,46.96,46.87,46.96,38760.0,44.235,44.3105,44.2255,44.3105,38760.0
2022-07-05 13:15:00,46.96,47.05,46.93,47.04,48780.0,44.3105,44.3954,44.2821,44.3859,48780.0
2022-07-05 13:20:00,47.05,47.1,47.01,47.01,109170.0,44.3954,44.4426,44.3576,44.3576,109170.0
2022-07-05 13:25:00,47.01,47.04,46.96,46.96,63550.0,44.3576,44.3859,44.3105,44.3105,63550.0
2022-07-05 13:30:00,46.97,47.01,46.92,47.01,35790.0,44.3199,44.3576,44.2727,44.3576,35790.0
2022-07-05 13:35:00,47.03,47.1,47.03,47.07,61280.0,44.3765,44.4426,44.3765,44.4142,61280.0
2022-07-05 13:40:00,47.1,47.11,46.98,47.0,34450.0,44.4426,44.452,44.3293,44.3482,34450.0
2022-07-05 13:45:00,46.97,46.99,46.9,46.93,61750.0,44.3199,44.3388,44.2538,44.2821,61750.0
2022-07-05 13:50:00,46.93,46.94,46.89,46.92,22940.0,44.2821,44.2916,44.2444,44.2727,22940.0
2022-07-05 13:55:00,46.9,46.93,46.88,46.92,52380.0,44.2538,44.2821,44.235,44.2727,52380.0
2022-07-05 14:00:00,46.93,46.98,46.89,46.97,71670.0,44.2821,44.3293,44.2444,44.3199,71670.0
2022-07-05 14:05:00,46.97,46.97,46.8,46.82,50710.0,44.3199,44.3199,44.1595,44.1784,50710.0
2022-07-05 14:10:00,46.82,46.89,46.82,46.87,53760.0,44.1784,44.2444,44.1784,44.2255,53760.0
2022-07-05 14:15:00,46.88,46.88,46.8,46.87,89570.0,44.235,44.235,44.1595,44.2255,89570.0
2022-07-05 14:20:00,46.87,46.87,46.83,46.87,84180.0,44.2255,44.2255,44.1878,44.2255,84180.0
2022-07-05 14:25:00,46.88,46.99,46.85,46.99,140660.0,44.235,44.3388,44.2067,44.3388,140660.0
2022-07-05 14:30:00,47.0,47.17,47.0,47.17,58030.0,44.3482,44.5086,44.3482,44.5086,58030.0
2022-07-05 14:35:00,47.16,47.34,47.15,47.34,26920.0,44.4992,44.669,44.4897,44.669,26920.0
2022-07-05 14:40:00,47.37,47.37,47.25,47.27,55670.0,44.6973,44.6973,44.5841,44.603,55670.0
2022-07-05 14:45:00,47.27,47.32,47.16,47.21,113030.0,44.603,44.6501,44.4992,44.5463,113030.0
2022-07-05 14:50:00,47.2,47.21,47.13,47.17,94260.0,44.5369,44.5463,44.4709,44.5086,94260.0
2022-07-05 14:55:00,47.17,47.23,47.15,47.21,76580.0,44.5086,44.5652,44.4897,44.5463,76580.0
2022-07-05 15:00:00,47.2,47.2,47.11,47.16,75240.0,44.5369,44.5369,44.452,44.4992,75240.0
2022-07-05 15:05:00,47.2,47.35,47.2,47.3,68660.0,44.5369,44.6784,44.5369,44.6313,68660.0
2022-07-05 15:10:00,47.32,47.34,47.31,47.32,72740.0,44.6501,44.669,44.6407,44.6501,72740.0
2022-07-05 15:15:00,47.32,47.34,47.19,47.23,75270.0,44.6501,44.669,44.5275,44.5652,75270.0
2022-07-05 15:20:00,47.22,47.37,47.22,47.34,82150.0,44.5558,44.6973,44.5558,44.669,82150.0
2022-07-05 15:25:00,47.37,47.46,47.36,47.42,75580.0,44.6973,44.7822,44.6879,44.7445,75580.0
2022-07-05 15:30:00,47.42,47.51,47.35,47.51,234460.0,44.7445,44.8294,44.6784,44.8294,234460.0
2022-07-05 15:35:00,47.5,47.52,47.39,47.46,110830.0,44.82,44.8389,44.7162,44.7822,110830.0
2022-07-05 15:40:00,47.46,47.52,47.46,47.48,111320.0,44.7822,44.8389,44.7822,44.8011,111320.0
2022-07-05 15:45:00,47.48,47.57,47.42,47.56,118610.0,44.8011,44.886,44.7445,44.8766,118610.0
2022-07-05 15:50:00,47.56,47.69,47.48,47.57,316810.0,44.8766,44.9993,44.8011,44.886,316810.0
2022-07-05 15:55:00,47.57,47.64,47.49,47.64,605030.0,44.886,44.9521,44.8106,44.9521,605030.0
2022-07-06 09:30:00,48.05,48.05,47.55,47.65,328780.0,45.339,45.339,44.8672,44.9615,328780.0
2022-07-06 09:35:00,47.69,47.73,47.61,47.62,270620.0,44.9993,45.037,44.9238,44.9332,270620.0
2022-07-06 09:40:00,47.66,47.96,47.65,47.89,138420.0,44.971,45.254,44.9615,45.188,138420.0
2022-07-06 09:45:00,47.9,47.98,47.8,47.84,211270.0,45.1974,45.2729,45.1031,45.1408,211270.0
2022-07-06 09:50:00,47.82,47.92,47.79,47.92,248250.0,45.1219,45.2163,45.0936,45.2163,248250.0
2022-07-06 09:55:00,47.89,48.17,47.88,48.12,179650.0,45.188,45.4522,45.1785,45.405,179650.0
2022-07-06 10:00:00,48.08,48.08,47.93,47.96,127770.0,45.3673,45.3673,45.2257,45.254,127770.0
2022-07-06 10:05:00,47.95,48.13,47.94,48.04,63100.0,45.2446,45.4144,45.2352,45.3295,63100.0
2022-07-06 10:10:00,48.03,48.1,47.75,47.79,172320.0,45.3201,45.3861,45.0559,45.0936,172320.0
2022-07-06 10:15:00,47.88,47.94,47.79,47.89,54370.0,45.1785,45.2352,45.0936,45.188,54370.0
2022-07-06 10:20:00,47.92,48.06,47.86,48.0,66130.0,45.2163,45.3484,45.1597,45.2918,66130.0
2022-07-06 10:25:00,47.99,48.11,47.96,48.06,74230.0,45.2823,45.3956,45.254,45.3484,74230.0
2022-07-06 10:30:00,48.08,48.17,48.02,48.07,56040.0,45.3673,45.4522,45.3106,45.3578,56040.0
2022-07-06 10:35:00,48.09,48.13,47.99,48.02,112350.0,45.3767,45.4144,45.2823,45.3106,112350.0
2022-07-06 10:40:00,48.02,48.17,47.97,48.15,59540.0,45.3106,45.4522,45.2635,45.4333,59540.0
2022-07-06 10:45:00,48.17,48.17,48.09,48.09,84130.0,45.4522,45.4522,45.3767,45.3767,84130.0
2022-07-06 10:50:00,48.08,48.23,48.07,48.2,71800.0,45.3673,45.5088,45.3578,45.4805,71800.0
2022-07-06 10:55:00,48.2,48.36,48.16,48.3,160360.0,45.4805,45.6315,45.4427,45.5748,160360.0
2022-07-06 11:00:00,48.3,48.3,48.1,48.13,70520.0,45.5748,45.5748,45.3861,45.4144,70520.0
2022-07-06 11:05:00,48.16,48.18,48.07,48.08,51560.0,45.4427,45.4616,45.3578,45.3673,51560.0
2022-07-06 11:10:00,48.07,48.18,48.01,48.16,78270.0,45.3578,45.4616,45.3012,45.4427,78270.0
2022-07-06 11:15:00,48.17,48.3,48.16,48.27,102030.0,45.4522,45.5748,45.4427,45.5465,102030.0
2022-07-06 11:20:00,48.28,48.29,48.21,48.26,132280.0,45.556,45.5654,45.4899,45.5371,132280.0
2022-07-06 11:25:00,48.25,48.26,48.14,48.17,117660.0,45.5277,45.5371,45.4239,45.4522,117660.0
2022-07-06 11:30:00,48.17,48.18,48.07,48.18,131450.0,45.4522,45.4616,45.3578,45.4616,131450.0
2022-07-06 11:35:00,48.16,48.22,48.14,48.21,77380.0,45.4427,45.4994,45.4239,45.4899,77380.0
2022-07-06 11:40:00,48.22,48.23,48.16,48.2,85810.0,45.4994,45.5088,45.4427,45.4805,85810.0
2022-07-06 11:45:00,48.17,48.31,48.17,48.29,39830.0,45.4522,45.5843,45.4522,45.5654,39830.0
2022-07-06 11:50:00,48.3,48.34,48.23,48.27,109450.0,45.5748,45.6126,45.5088,45.5465,109450.0
2022-07-06 11:55:00,48.27,48.35,48.24,48.32,70800.0,45.5465,45.622,45.5182,45.5937,70800.0
2022-07-06 12:00:00,48.3,48.35,48.27,48.27,63510.0,45.5748,45.622,45.5465,45.5465,63510.0
2022-07-06 12:05:00,48.3,48.38,48.28,48.29,64160.0,45.5748,45.6503,45.556,45.5654,64160.0
2022-07-06 12:10:00,48.29,48.38,48.28,48.36,105690.0,45.5654,45.6503,45.556,45.6315,105690.0
2022-07-06 12:15:00,48.38,48.39,48.31,48.32,74520.0,45.6503,45.6598,45.5843,45.5937,74520.0
2022-07-06 12:20:00,48.3,48.34,48.23,48.23,75000.0,45.5748,45.6126,45.5088,45.5088,75000.0
2022-07-06 12:25:00,48.23,48.3,48.23,48.3,62910.0,45.5088,45.5748,45.5088,45.5748,62910.0
2022-07-06 12:30:00,48.29,48.32,48.28,48.3,47910.0,45.5654,45.5937,45.556,45.5748,47910.0
2022-07-06 12:35:00,48.32,48.37,48.26,48.27,104100.0,45.5937,45.6409,45.5371,45.5465,104100.0
2022-07-06 12:40:00,48.28,48.32,48.23,48.3,69630.0,45.556,45.5937,45.5088,45.5748,69630.0
2022-07-06 12:45:00,48.29,48.3,48.24,48.25,128140.0,45.5654,45.5748,45.5182,45.5277,128140.0
2022-07-06 12:50:00,48.26,48.27,48.18,48.26,110050.0,45.5371,45.5465,45.4616,45.5371,110050.0
2022-07-06 12:55:00,48.28,48.28,48.15,48.2,1485640.0,45.556,45.556,45.4333,45.4805,1485640.0
2022-07-06 13:00:00,48.21,48.24,48.19,48.22,83980.0,45.4899,45.5182,45.4711,45.4994,83980.0
2022-07-06 13:05:00,48.21,48.33,48.21,48.32,297780.0,45.4899,45.6032,45.4899,45.5937,297780.0
2022-07-06 13:10:00,48.31,48.31,48.24,48.26,71910.0,45.5843,45.5843,45.5182,45.5371,71910.0
2022-07-06 13:15:00,48.26,48.27,48.2,48.22,45780.0,45.5371,45.5465,45.4805,45.4994,45780.0
2022-07-06 13:20:00,48.23,48.25,48.2,48.21,78720.0,45.5088,45.5277,45.4805,45.4899,78720.0
2022-07-06 13:25:00,48.2,48.21,48.14,48.17,69050.0,45.4805,45.4899,45.4239,45.4522,69050.0
2022-07-06 13:30:00,48.16,48.19,48.14,48.16,45660.0,45.4427,45.4711,45.4239,45.4427,45660.0
2022-07-06 13:35:00,48.17,48.2,48.15,48.19,57130.0,45.4522,45.4805,45.4333,45.4711,57130.0
2022-07-06 13:40:00,48.22,48.27,48.19,48.27,24300.0,45.4994,45.5465,45.4711,45.5465,24300.0
2022-07-06 13:45:00,48.26,48.28,48.23,48.26,62460.0,45.5371,45.556,45.5088,45.5371,62460.0
2022-07-06 13:50:00,48.25,48.25,48.22,48.22,34580.0,45.5277,45.5277,45.4994,45.4994,34580.0
2022-07-06 13:55:00,48.24,48.26,48.22,48.24,42270.0,45.5182,45.5371,45.4994,45.5182,42270.0
2022-07-06 14:00:00,48.22,48.33,48.06,48.16,189540.0,45.4994,45.6032,45.3484,45.4427,189540.0
2022-07-06 14:05:00,48.16,48.4,48.16,48.24,83250.0,45.4427,45.6692,45.4427,45.5182,83250.0
2022-07-06 14:10:00,48.24,48.24,47.97,48.12,82180.0,45.5182,45.5182,45.2635,45.405,82180.0
2022-07-06 14:15:00,48.13,48.14,48.03,48.06,57000.0,45.4144,45.4239,45.3201,45.3484,57000.0
2022-07-06 14:20:00,48.07,48.16,48.05,48.11,44930.0,45.3578,45.4427,45.339,45.3956,44930.0
2022-07-06 14:25:00,48.12,48.27,48.04,48.23,106340.0,45.405,45.5465,45.3295,45.5088,106340.0
2022-07-06 14:30:00,48.31,48.44,48.23,48.36,92820.0,45.5843,45.707,45.5088,45.6315,92820.0
2022-07-06 14:35:00,48.38,48.42,48.29,48.36,51060.0,45.6503,45.6881,45.5654,45.6315,51060.0
2022-07-06 14:40:00,48.37,48.48,48.37,48.44,82840.0,45.6409,45.7447,45.6409,45.707,82840.0
2022-07-06 14:45:00,48.46,48.53,48.38,48.38,83810.0,45.7258,45.7919,45.6503,45.6503,83810.0
2022-07-06 14:50:00,48.39,48.46,48.35,48.43,55870.0,45.6598,45.7258,45.622,45.6975,55870.0
2022-07-06 14:55:00,48.43,48.47,48.4,48.44,55990.0,45.6975,45.7353,45.6692,45.707,55990.0
2022-07-06 15:00:00,48.47,48.47,48.3,48.38,86700.0,45.7353,45.7353,45.5748,45.6503,86700.0
2022-07-06 15:05:00,48.38,48.46,48.35,48.46,110520.0,45.6503,45.7258,45.622,45.7258,110520.0
2022-07-06 15:10:00,48.46,48.53,48.45,48.51,88330.0,45.7258,45.7919,45.7164,45.773,88330.0
2022-07-06 15:15:00,48.52,48.57,48.46,48.52,99240.0,45.7824,45.8296,45.7258,45.7824,99240.0
2022-07-06 15:20:00,48.5,48.7,48.5,48.7,233030.0,45.7636,45.9523,45.7636,45.9523,233030.0
2022-07-06 15:25:00,48.7,48.71,48.6,48.65,315480.0,45.9523,45.9617,45.8579,45.9051,315480.0
2022-07-06 15:30:00,48.64,48.68,48.6,48.67,365810.0,45.8957,45.9334,45.8579,45.924,365810.0
2022-07-06 15:35:00,48.68,48.71,48.55,48.57,173000.0,45.9334,45.9617,45.8107,45.8296,173000.0
2022-07-06 15:40:00,48.58,48.59,48.41,48.43,181830.0,45.8391,45.8485,45.6786,45.6975,181830.0
2022-07-06 15:45:00,48.42,48.42,48.31,48.38,245150.0,45.6881,45.6881,45.5843,45.6503,245150.0
2022-07-06 15:50:00,48.41,48.42,48.15,48.2,456510.0,45.6786,45.6881,45.4333,45.4805,456510.0
2022-07-06 15:55:00,48.19,48.27,48.16,48.26,653060.0,45.4711,45.5465,45.4427,45.5371,653060.0
2022-07-07 09:30:00,48.83,49.29,48.81,49.21,487900.0,46.0749,46.509,46.0561,46.4335,487900.0
2022-07-07 09:35:00,49.25,49.5,49.2,49.46,272730.0,46.4712,46.7071,46.4241,46.6694,272730.0
2022-07-07 09:40:00,49.43,49.67,49.41,49.61,160210.0,46.6411,46.8676,46.6222,46.8109,160210.0
2022-07-07 09:45:00,49.66,49.78,49.66,49.71,195700.0,46.8581,46.9713,46.8581,46.9053,195700.0
2022-07-07 09:50:00,49.74,49.74,49.4,49.62,179850.0,46.9336,46.9336,46.6128,46.8204,179850.0
2022-07-07 09:55:00,49.61,49.61,49.46,49.57,88500.0,46.8109,46.8109,46.6694,46.7732,88500.0
2022-07-07 10:00:00,49.56,49.57,49.33,49.45,109250.0,46.7638,46.7732,46.5467,46.66,109250.0
2022-07-07 10:05:00,49.46,49.6,49.46,49.6,90750.0,46.6694,46.8015,46.6694,46.8015,90750.0
2022-07-07 10:10:00,49.59,49.68,49.54,49.61,117020.0,46.7921,46.877,46.7449,46.8109,117020.0
2022-07-07 10:15:00,49.65,49.69,49.56,49.57,49760.0,46.8487,46.8864,46.7638,46.7732,49760.0
2022-07-07 10:20:00,49.57,49.58,49.51,49.57,77260.0,46.7732,46.7826,46.7166,46.7732,77260.0
2022-07-07 10:25:00,49.55,49.65,49.52,49.65,72730.0,46.7543,46.8487,46.726,46.8487,72730.0
2022-07-07 10:30:00,49.65,49.8,49.58,49.7,95830.0,46.8487,46.9902,46.7826,46.8959,95830.0
2022-07-07 10:35:00,49.68,49.72,49.64,49.68,121550.0,46.877,46.9147,46.8392,46.877,121550.0
2022-07-07 10:40:00,49.68,49.75,49.63,49.65,69080.0,46.877,46.943,46.8298,46.8487,69080.0
2022-07-07 10:45:00,49.64,49.75,49.61,49.75,76700.0,46.8392,46.943,46.8109,46.943,76700.0
2022-07-07 10:50:00,49.75,49.76,49.68,49.7,40530.0,46.943,46.9525,46.877,46.8959,40530.0
2022-07-07 10:55:00,49.7,49.71,49.6,49.62,43450.0,46.8959,46.9053,46.8015,46.8204,43450.0
2022-07-07 11:00:00,49.62,49.62,49.54,49.62,87990.0,46.8204,46.8204,46.7449,46.8204,87990.0
2022-07-07 11:05:00,49.61,49.69,49.58,49.6,96770.0,46.8109,46.8864,46.7826,46.8015,96770.0
2022-07-07 11:10:00,49.59,49.72,49.58,49.7,121460.0,46.7921,46.9147,46.7826,46.8959,121460.0
2022-07-07 11:15:00,49.7,49.71,49.61,49.61,60050.0,46.8959,46.9053,46.8109,46.8109,60050.0
2022-07-07 11:20:00,49.6,49.65,49.57,49.59,72230.0,46.8015,46.8487,46.7732,46.7921,72230.0
2022-07-07 11:25:00,49.62,49.65,49.54,49.57,58050.0,46.8204,46.8487,46.7449,46.7732,58050.0
2022-07-07 11:30:00,49.58,49.59,49.49,49.56,70070.0,46.7826,46.7921,46.6977,46.7638,70070.0
2022-07-07 11:35:00,49.56,49.6,49.54,49.56,88300.0,46.7638,46.8015,46.7449,46.7638,88300.0
2022-07-07 11:40:00,49.56,49.65,49.54,49.63,42400.0,46.7638,46.8487,46.7449,46.8298,42400.0
2022-07-07 11:45:00,49.61,49.65,49.58,49.61,70990.0,46.8109,46.8487,46.7826,46.8109,70990.0
2022-07-07 11:50:00,49.63,49.65,49.59,49.63,46860.0,46.8298,46.8487,46.7921,46.8298,46860.0
2022-07-07 11:55:00,49.64,49.68,49.63,49.67,40230.0,46.8392,46.877,46.8298,46.8676,40230.0
2022-07-07 12:00:00,49.69,49.71,49.66,49.7,76200.0,46.8864,46.9053,46.8581,46.8959,76200.0
2022-07-07 12:05:00,49.68,49.71,49.65,49.67,58620.0,46.877,46.9053,46.8487,46.8676,58620.0
2022-07-07 12:10:00,49.7,49.75,49.68,49.7,178290.0,46.8959,46.943,46.877,46.8959,178290.0
2022-07-07 12:15:00,49.73,49.83,49.73,49.81,37020.0,46.9242,47.0185,46.9242,46.9997,37020.0
2022-07-07 12:20:00,49.79,49.81,49.74,49.81,43560.0,46.9808,46.9997,46.9336,46.9997,43560.0
2022-07-07 12:25:00,49.81,49.85,49.78,49.79,56200.0,46.9997,47.0374,46.9713,46.9808,56200.0
2022-07-07 12:30:00,49.79,49.89,49.79,49.86,69960.0,46.9808,47.0751,46.9808,47.0468,69960.0
2022-07-07 12:35:00,49.87,49.9,49.81,49.83,53290.0,47.0563,47.0846,46.9997,47.0185,53290.0
2022-07-07 12:40:00,49.82,49.86,49.81,49.83,27640.0,47.0091,47.0468,46.9997,47.0185,27640.0
2022-07-07 12:45:00,49.82,49.86,49.79,49.81,76390.0,47.0091,47.0468,46.9808,46.9997,76390.0
2022-07-07 12:50:00,49.8,49.83,49.76,49.76,40120.0,46.9902,47.0185,46.9525,46.9525,40120.0
2022-07-07 12:55:00,49.77,49.84,49.77,49.8,57630.0,46.9619,47.028,46.9619,46.9902,57630.0
2022-07-07 13:00:00,49.8,49.82,49.73,49.75,54750.0,46.9902,47.0091,46.9242,46.943,54750.0
2022-07-07 13:05:00,49.76,49.83,49.73,49.81,31950.0,46.9525,47.0185,46.9242,46.9997,31950.0
2022-07-07 13:10:00,49.82,49.83,49.75,49.79,41180.0,47.0091,47.0185,46.943,46.9808,41180.0
2022-07-07 13:15:00,49.78,49.82,49.78,49.8,47700.0,46.9713,47.0091,46.9713,46.9902,47700.0
2022-07-07 13:20:00,49.79,49.81,49.78,49.81,20410.0,46.9808,46.9997,46.9713,46.9997,20410.0
2022-07-07 13:25:00,49.81,49.82,49.77,49.78,45890.0,46.9997,47.0091,46.9619,46.9713,45890.0
2022-07-07 13:30:00,49.77,49.8,49.74,49.79,39440.0,46.9619,46.9902,46.9336,46.9808,39440.0
2022-07-07 13:35:00,49.78,49.82,49.77,49.81,45180.0,46.9713,47.0091,46.9619,46.9997,45180.0
2022-07-07 13:40:00,49.82,49.83,49.8,49.82,22680.0,47.0091,47.0185,46.9902,47.0091,22680.0
2022-07-07 13:45:00,49.83,49.87,49.82,49.82,30020.0,47.0185,47.0563,47.0091,47.0091,30020.0
2022-07-07 13:50:00,49.84,49.87,49.83,49.87,28000.0,47.028,47.0563,47.0185,47.0563,28000.0
2022-07-07 13:55:00,49.87,49.87,49.83,49.85,30590.0,47.0563,47.0563,47.0185,47.0374,30590.0
2022-07-07 14:00:00,49.85,49.9,49.84,49.89,43540.0,47.0374,47.0846,47.028,47.0751,43540.0
2022-07-07 14:05:00,49.86,49.93,49.86,49.91,28260.0,47.0468,47.1129,47.0468,47.094,28260.0
2022-07-07 14:10:00,49.91,49.98,49.9,49.98,104030.0,47.094,47.1601,47.0846,47.1601,104030.0
2022-07-07 14:15:00,49.99,49.99,49.96,49.98,39750.0,47.1695,47.1695,47.1412,47.1601,39750.0
2022-07-07 14:20:00,49.98,49.99,49.94,49.98,183150.0,47.1601,47.1695,47.1223,47.1601,183150.0
2022-07-07 14:25:00,49.97,49.98,49.94,49.96,57230.0,47.1506,47.1601,47.1223,47.1412,57230.0
2022-07-07 14:30:00,49.96,49.97,49.93,49.94,135760.0,47.1412,47.1506,47.1129,47.1223,135760.0
2022-07-07 14:35:00,49.94,49.98,49.92,49.96,213390.0,47.1223,47.1601,47.1034,47.1412,213390.0
2022-07-07 14:40:00,49.96,49.96,49.85,49.87,50150.0,47.1412,47.1412,47.0374,47.0563,50150.0
2022-07-07 14:45:00,49.88,49.89,49.85,49.88,67800.0,47.0657,47.0751,47.0374,47.0657,67800.0
2022-07-07 14:50:00,49.88,49.91,49.87,49.89,98650.0,47.0657,47.094,47.0563,47.0751,98650.0
2022-07-07 14:55:00,49.91,49.96,49.9,49.96,28550.0,47.094,47.1412,47.0846,47.1412,28550.0
2022-07-07 15:00:00,49.96,49.98,49.93,49.98,55240.0,47.1412,47.1601,47.1129,47.1601,55240.0
2022-07-07 15:05:00,49.97,50.02,49.97,50.01,158310.0,47.1506,47.1978,47.1506,47.1884,158310.0
2022-07-07 15:10:00,50.01,50.13,50.0,50.12,183110.0,47.1884,47.3016,47.1789,47.2922,183110.0
2022-07-07 15:15:00,50.12,50.14,50.09,50.12,86890.0,47.2922,47.311,47.2639,47.2922,86890.0
2022-07-07 15:20:00,50.11,50.14,50.07,50.07,98390.0,47.2827,47.311,47.245,47.245,98390.0
2022-07-07 15:25:00,50.06,50.06,49.98,50.0,87590.0,47.2355,47.2355,47.1601,47.1789,87590.0
2022-07-07 15:30:00,49.99,50.0,49.94,49.94,123920.0,47.1695,47.1789,47.1223,47.1223,123920.0
2022-07-07 15:35:00,49.94,49.96,49.81,49.84,140000.0,47.1223,47.1412,46.9997,47.028,140000.0
2022-07-07 15:40:00,49.83,49.86,49.78,49.78,123440.0,47.0185,47.0468,46.9713,46.9713,123440.0
2022-07-07 15:45:00,49.79,49.83,49.73,49.82,190190.0,46.9808,47.0185,46.9242,47.0091,190190.0
2022-07-07 15:50:00,49.83,49.89,49.77,49.83,390950.0,47.0185,47.0751,46.9619,47.0185,390950.0
2022-07-07 15:55:00,49.81,49.9,49.79,49.84,771340.0,46.9997,47.0846,46.9808,47.028,771340.0
2022-07-08 09:30:00,49.3,49.5,49.0,49.31,296170.0,46.5184,46.7071,46.2354,46.5279,296170.0
2022-07-08 09:35:00,49.25,49.45,49.25,49.41,77430.0,46.4712,46.66,46.4712,46.6222,77430.0
2022-07-08 09:40:00,49.41,49.61,49.41,49.51,66650.0,46.6222,46.8109,46.6222,46.7166,66650.0
2022-07-08 09:45:00,49.52,49.52,49.15,49.15,61030.0,46.726,46.726,46.3769,46.3769,61030.0
2022-07-08 09:50:00,49.14,49.18,49.05,49.1,130790.0,46.3675,46.4052,46.2825,46.3297,130790.0
2022-07-08 09:55:00,49.16,49.22,49.11,49.13,62920.0,46.3863,46.4429,46.3391,46.358,62920.0
2022-07-08 10:00:00,49.16,49.27,49.09,49.25,52050.0,46.3863,46.4901,46.3203,46.4712,52050.0
2022-07-08 10:05:00,49.26,49.27,49.12,49.2,68130.0,46.4807,46.4901,46.3486,46.4241,68130.0
2022-07-08 10:10:00,49.15,49.21,49.13,49.21,48470.0,46.3769,46.4335,46.358,46.4335,48470.0
2022-07-08 10:15:00,49.22,49.24,49.2,49.2,44880.0,46.4429,46.4618,46.4241,46.4241,44880.0
2022-07-08 10:20:00,49.19,49.29,49.18,49.29,28250.0,46.4146,46.509,46.4052,46.509,28250.0
2022-07-08 10:25:00,49.3,49.5,49.3,49.45,30150.0,46.5184,46.7071,46.5184,46.66,30150.0
2022-07-08 10:30:00,49.47,49.51,49.44,49.44,26820.0,46.6788,46.7166,46.6505,46.6505,26820.0
2022-07-08 10:35:00,49.46,49.54,49.46,49.54,22720.0,46.6694,46.7449,46.6694,46.7449,22720.0
2022-07-08 10:40:00,49.54,49.59,49.5,49.58,22560.0,46.7449,46.7921,46.7071,46.7826,22560.0
2022-07-08 10:45:00,49.58,49.59,49.53,49.55,31630.0,46.7826,46.7921,46.7355,46.7543,31630.0
2022-07-08 10:50:00,49.56,49.58,49.47,49.47,54280.0,46.7638,46.7826,46.6788,46.6788,54280.0
2022-07-08 10:55:00,49.5,49.64,49.5,49.64,147210.0,46.7071,46.8392,46.7071,46.8392,147210.0
2022-07-08 11:00:00,49.63,49.7,49.61,49.63,104020.0,46.8298,46.8959,46.8109,46.8298,104020.0
2022-07-08 11:05:00,49.65,49.7,49.61,49.68,44330.0,46.8487,46.8959,46.8109,46.877,44330.0
2022-07-08 11:10:00,49.69,49.77,49.69,49.71,24570.0,46.8864,46.9619,46.8864,46.9053,24570.0
2022-07-08 11:15:00,49.71,49.82,49.71,49.81,19210.0,46.9053,47.0091,46.9053,46.9997,19210.0
2022-07-08 11:20:00,49.82,49.87,49.82,49.87,45560.0,47.0091,47.0563,47.0091,47.0563,45560.0
2022-07-08 11:25:00,49.86,49.96,49.86,49.93,33240.0,47.0468,47.1412,47.0468,47.1129,33240.0
2022-07-08 11:30:00,49.92,49.94,49.87,49.94,41380.0,47.1034,47.1223,47.0563,47.1223,41380.0
2022-07-08 11:35:00,49.93,49.95,49.85,49.86,209820.0,47.1129,47.1318,47.0374,47.0468,209820.0
2022-07-08 11:40:00,49.85,49.88,49.82,49.85,62280.0,47.0374,47.0657,47.0091,47.0374,62280.0
2022-07-08 11:45:00,49.85,49.85,49.66,49.68,45700.0,47.0374,47.0374,46.8581,46.877,45700.0
2022-07-08 11:50:00,49.69,49.72,49.66,49.66,23000.0,46.8864,46.9147,46.8581,46.8581,23000.0
2022-07-08 11:55:00,49.65,49.71,49.63,49.71,33570.0,46.8487,46.9053,46.8298,46.9053,33570.0
2022-07-08 12:00:00,49.72,49.72,49.66,49.69,33280.0,46.9147,46.9147,46.8581,46.8864,33280.0
2022-07-08 12:05:00,49.68,49.68,49.52,49.54,30740.0,46.877,46.877,46.726,46.7449,30740.0
2022-07-08 12:10:00,49.56,49.59,49.55,49.56,15010.0,46.7638,46.7921,46.7543,46.7638,15010.0
2022-07-08 12:15:00,49.55,49.65,49.54,49.62,27470.0,46.7543,46.8487,46.7449,46.8204,27470.0
2022-07-08 12:20:00,49.63,49.65,49.55,49.55,34820.0,46.8298,46.8487,46.7543,46.7543,34820.0
2022-07-08 12:25:00,49.59,49.59,49.48,49.49,38210.0,46.7921,46.7921,46.6883,46.6977,38210.0
2022-07-08 12:30:00,49.49,49.49,49.41,49.48,47190.0,46.6977,46.6977,46.6222,46.6883,47190.0
2022-07-08 12:35:00,49.48,49.48,49.36,49.36,23980.0,46.6883,46.6883,46.575,46.575,23980.0
2022-07-08 12:40:00,49.38,49.42,49.34,49.41,64610.0,46.5939,46.6317,46.5562,46.6222,64610.0
2022-07-08 12:45:00,49.4,49.4,49.31,49.37,28000.0,46.6128,46.6128,46.5279,46.5845,28000.0
2022-07-08 12:50:00,49.37,49.37,49.31,49.35,29760.0,46.5845,46.5845,46.5279,46.5656,29760.0
2022-07-08 12:55:00,49.4,49.44,49.34,49.34,24510.0,46.6128,46.6505,46.5562,46.5562,24510.0
2022-07-08 13:00:00,49.33,49.36,49.27,49.27,15000.0,46.5467,46.575,46.4901,46.4901,15000.0
2022-07-08 13:05:00,49.3,49.45,49.3,49.45,18000.0,46.5184,46.66,46.5184,46.66,18000.0
2022-07-08 13:10:00,49.43,49.48,49.43,49.48,30940.0,46.6411,46.6883,46.6411,46.6883,30940.0
2022-07-08 13:15:00,49.47,49.48,49.4,49.43,39110.0,46.6788,46.6883,46.6128,46.6411,39110.0
2022-07-08 13:20:00,49.42,49.44,49.4,49.41,11000.0,46.6317,46.6505,46.6128,46.6222,11000.0
2022-07-08 13:25:00,49.42,49.61,49.42,49.61,32890.0,46.6317,46.8109,46.6317,46.8109,32890.0
2022-07-08 13:30:00,49.58,49.6,49.56,49.58,12680.0,46.7826,46.8015,46.7638,46.7826,12680.0
2022-07-08 13:35:00,49.62,49.62,49.58,49.61,57860.0,46.8204,46.8204,46.7826,46.8109,57860.0
2022-07-08 13:40:00,49.61,49.7,49.61,49.66,20010.0,46.8109,46.8959,46.8109,46.8581,20010.0
2022-07-08 13:45:00,49.63,49.73,49.63,49.73,22450.0,46.8298,46.9242,46.8298,46.9242,22450.0
2022-07-08 13:50:00,49.75,49.76,49.71,49.75,27910.0,46.943,46.9525,46.9053,46.943,27910.0
2022-07-08 13:55:00,49.74,49.74,49.65,49.65,17000.0,46.9336,46.9336,46.8487,46.8487,17000.0
2022-07-08 14:00:00,49.68,49.68,49.6,49.66,34680.0,46.877,46.877,46.8015,46.8581,34680.0
2022-07-08 14:05:00,49.66,49.76,49.65,49.75,35310.0,46.8581,46.9525,46.8487,46.943,35310.0
2022-07-08 14:10:00,49.74,49.75,49.72,49.74,18500.0,46.9336,46.943,46.9147,46.9336,18500.0
2022-07-08 14:15:00,49.75,49.77,49.72,49.77,38650.0,46.943,46.9619,46.9147,46.9619,38650.0
2022-07-08 14:20:00,49.78,49.83,49.78,49.81,20640.0,46.9713,47.0185,46.9713,46.9997,20640.0
2022-07-08 14:25:00,49.79,49.85,49.77,49.85,36550.0,46.9808,47.0374,46.9619,47.0374,36550.0
2022-07-08 14:30:00,49.86,49.9,49.85,49.9,37510.0,47.0468,47.0846,47.0374,47.0846,37510.0
2022-07-08 14:35:00,49.91,49.92,49.87,49.9,47990.0,47.094,47.1034,47.0563,47.0846,47990.0
2022-07-08 14:40:00,49.9,49.93,49.89,49.91,41740.0,47.0846,47.1129,47.0751,47.094,41740.0
2022-07-08 14:45:00,49.92,49.92,49.86,49.86,37600.0,47.1034,47.1034,47.0468,47.0468,37600.0
2022-07-08 14:50:00,49.88,49.9,49.8,49.8,32500.0,47.0657,47.0846,46.9902,46.9902,32500.0
2022-07-08 14:55:00,49.8,49.87,49.8,49.87,11000.0,46.9902,47.0563,46.9902,47.0563,11000.0
2022-07-08 15:00:00,49.87,49.9,49.82,49.9,51860.0,47.0563,47.0846,47.0091,47.0846,51860.0
2022-07-08 15:05:00,49.87,49.88,49.82,49.83,32000.0,47.0563,47.0657,47.0091,47.0185,32000.0
2022-07-08 15:10:00,49.8,49.88,49.8,49.87,39180.0,46.9902,47.0657,46.9902,47.0563,39180.0
2022-07-08 15:15:00,49.87,49.87,49.81,49.81,37570.0,47.0563,47.0563,46.9997,46.9997,37570.0
2022-07-08 15:20:00,49.83,49.86,49.77,49.78,42710.0,47.0185,47.0468,46.9619,46.9713,42710.0
2022-07-08 15:25:00,49.77,49.81,49.77,49.8,29200.0,46.9619,46.9997,46.9619,46.9902,29200.0
2022-07-08 15:30:00,49.82,49.84,49.76,49.82,133520.0,47.0091,47.028,46.9525,47.0091,133520.0
2022-07-08 15:35:00,49.82,49.88,49.78,49.8,78120.0,47.0091,47.0657,46.9713,46.9902,78120.0
2022-07-08 15:40:00,49.82,49.86,49.81,49.86,91560.0,47.0091,47.0468,46.9997,47.0468,91560.0
2022-07-08 15:45:00,49.83,49.89,49.79,49.8,105120.0,47.0185,47.0751,46.9808,46.9902,105120.0
2022-07-08 15:50:00,49.79,49.91,49.75,49.9,246430.0,46.9808,47.094,46.943,47.0846,246430.0
2022-07-08 15:55:00,49.9,49.95,49.84,49.87,737740.0,47.0846,47.1318,47.028,47.0563,737740.0
2022-07-11 09:30:00,48.88,49.14,48.87,48.9,436570.0,46.1221,46.3675,46.1127,46.141,436570.0
2022-07-11 09:35:00,48.83,48.86,48.51,48.56,173740.0,46.0749,46.1033,45.773,45.8202,173740.0
2022-07-11 09:40:00,48.5,48.52,48.35,48.39,136250.0,45.7636,45.7824,45.622,45.6598,136250.0
2022-07-11 09:45:00,48.38,48.58,48.37,48.47,64180.0,45.6503,45.8391,45.6409,45.7353,64180.0
2022-07-11 09:50:00,48.45,48.45,48.33,48.43,147170.0,45.7164,45.7164,45.6032,45.6975,147170.0
2022-07-11 09:55:00,48.41,48.5,48.38,48.47,109960.0,45.6786,45.7636,45.6503,45.7353,109960.0
2022-07-11 10:00:00,48.46,48.49,48.32,48.37,127730.0,45.7258,45.7541,45.5937,45.6409,127730.0
2022-07-11 10:05:00,48.38,48.38,48.27,48.3,336130.0,45.6503,45.6503,45.5465,45.5748,336130.0
2022-07-11 10:10:00,48.3,48.34,48.23,48.23,195310.0,45.5748,45.6126,45.5088,45.5088,195310.0
2022-07-11 10:15:00,48.24,48.33,48.22,48.23,93870.0,45.5182,45.6032,45.4994,45.5088,93870.0
2022-07-11 10:20:00,48.25,48.26,48.1,48.15,118410.0,45.5277,45.5371,45.3861,45.4333,118410.0
2022-07-11 10:25:00,48.13,48.24,48.12,48.24,76900.0,45.4144,45.5182,45.405,45.5182,76900.0
2022-07-11 10:30:00,48.21,48.31,48.21,48.27,137730.0,45.4899,45.5843,45.4899,45.5465,137730.0
2022-07-11 10:35:00,48.26,48.32,48.24,48.3,78870.0,45.5371,45.5937,45.5182,45.5748,78870.0
2022-07-11 10:40:00,48.29,48.33,48.27,48.31,62410.0,45.5654,45.6032,45.5465,45.5843,62410.0
2022-07-11 10:45:00,48.29,48.31,48.19,48.22,70900.0,45.5654,45.5843,45.4711,45.4994,70900.0
2022-07-11 10:50:00,48.24,48.27,48.16,48.21,50000.0,45.5182,45.5465,45.4427,45.4899,50000.0
2022-07-11 10:55:00,48.23,48.23,48.13,48.13,34520.0,45.5088,45.5088,45.4144,45.4144,34520.0
2022-07-11 11:00:00,48.1,48.2,48.1,48.15,64370.0,45.3861,45.4805,45.3861,45.4333,64370.0
2022-07-11 11:05:00,48.19,48.29,48.15,48.25,48390.0,45.4711,45.5654,45.4333,45.5277,48390.0
2022-07-11 11:10:00,48.29,48.42,48.29,48.34,56880.0,45.5654,45.6881,45.5654,45.6126,56880.0
2022-07-11 11:15:00,48.37,48.42,48.27,48.27,45560.0,45.6409,45.6881,45.5465,45.5465,45560.0
2022-07-11 11:20:00,48.28,48.33,48.24,48.27,46630.0,45.556,45.6032,45.5182,45.5465,46630.0
2022-07-11 11:25:00,48.28,48.4,48.28,48.38,33580.0,45.556,45.6692,45.556,45.6503,33580.0
2022-07-11 11:30:00,48.4,48.42,48.35,48.36,43440.0,45.6692,45.6881,45.622,45.6315,43440.0
2022-07-11 11:35:00,48.38,48.5,48.32,48.49,66820.0,45.6503,45.7636,45.5937,45.7541,66820.0
2022-07-11 11:40:00,48.44,48.44,48.35,48.37,29760.0,45.707,45.707,45.622,45.6409,29760.0
2022-07-11 11:45:00,48.37,48.38,48.27,48.28,60000.0,45.6409,45.6503,45.5465,45.556,60000.0
2022-07-11 11:50:00,48.28,48.29,48.18,48.2,267400.0,45.556,45.5654,45.4616,45.4805,267400.0
2022-07-11 11:55:00,48.2,48.24,48.15,48.21,309530.0,45.4805,45.5182,45.4333,45.4899,309530.0
2022-07-11 12:00:00,48.2,48.23,48.16,48.2,60270.0,45.4805,45.5088,45.4427,45.4805,60270.0
2022-07-11 12:05:00,48.22,48.27,48.17,48.26,231810.0,45.4994,45.5465,45.4522,45.5371,231810.0
2022-07-11 12:10:00,48.27,48.39,48.27,48.34,46690.0,45.5465,45.6598,45.5465,45.6126,46690.0
2022-07-11 12:15:00,48.36,48.38,48.33,48.33,31200.0,45.6315,45.6503,45.6032,45.6032,31200.0
2022-07-11 12:20:00,48.33,48.38,48.32,48.38,39110.0,45.6032,45.6503,45.5937,45.6503,39110.0
2022-07-11 12:25:00,48.35,48.46,48.33,48.43,33150.0,45.622,45.7258,45.6032,45.6975,33150.0
2022-07-11 12:30:00,48.43,48.52,48.42,48.52,63880.0,45.6975,45.7824,45.6881,45.7824,63880.0
2022-07-11 12:35:00,48.53,48.63,48.52,48.63,72760.0,45.7919,45.8862,45.7824,45.8862,72760.0
2022-07-11 12:40:00,48.62,48.62,48.55,48.6,58350.0,45.8768,45.8768,45.8107,45.8579,58350.0
2022-07-11 12:45:00,48.61,48.62,48.58,48.61,92650.0,45.8674,45.8768,45.8391,45.8674,92650.0
2022-07-11 12:50:00,48.6,48.6,48.57,48.6,42430.0,45.8579,45.8579,45.8296,45.8579,42430.0
2022-07-11 12:55:00,48.6,48.67,48.6,48.65,40360.0,45.8579,45.924,45.8579,45.9051,40360.0
2022-07-11 13:00:00,48.66,48.8,48.65,48.77,80720.0,45.9145,46.0466,45.9051,46.0183,80720.0
2022-07-11 13:05:00,48.73,48.91,48.72,48.9,47750.0,45.9806,46.1504,45.9712,46.141,47750.0
2022-07-11 13:10:00,48.89,48.92,48.85,48.85,59340.0,46.1316,46.1599,46.0938,46.0938,59340.0
2022-07-11 13:15:00,48.82,48.83,48.77,48.83,50040.0,46.0655,46.0749,46.0183,46.0749,50040.0
2022-07-11 13:20:00,48.81,48.86,48.8,48.83,17220.0,46.0561,46.1033,46.0466,46.0749,17220.0
2022-07-11 13:25:00,48.81,48.82,48.78,48.79,63850.0,46.0561,46.0655,46.0278,46.0372,63850.0
2022-07-11 13:30:00,48.81,48.85,48.79,48.81,70770.0,46.0561,46.0938,46.0372,46.0561,70770.0
2022-07-11 13:35:00,48.8,48.87,48.78,48.87,90460.0,46.0466,46.1127,46.0278,46.1127,90460.0
2022-07-11 13:40:00,48.86,48.91,48.86,48.88,50060.0,46.1033,46.1504,46.1033,46.1221,50060.0
2022-07-11 13:45:00,48.89,48.9,48.83,48.84,31680.0,46.1316,46.141,46.0749,46.0844,31680.0
2022-07-11 13:50:00,48.85,48.91,48.82,48.91,28510.0,46.0938,46.1504,46.0655,46.1504,28510.0
2022-07-11 13:55:00,48.89,48.89,48.8,48.81,24380.0,46.1316,46.1316,46.0466,46.0561,24380.0
2022-07-11 14:00:00,48.81,48.81,48.73,48.75,125430.0,46.0561,46.0561,45.9806,45.9995,125430.0
2022-07-11 14:05:00,48.76,48.77,48.71,48.74,61830.0,46.0089,46.0183,45.9617,45.99,61830.0
2022-07-11 14:10:00,48.7,48.7,48.64,48.66,34680.0,45.9523,45.9523,45.8957,45.9145,34680.0
2022-07-11 14:15:00,48.67,48.67,48.61,48.62,30560.0,45.924,45.924,45.8674,45.8768,30560.0
2022-07-11 14:20:00,48.61,48.63,48.55,48.57,22180.0,45.8674,45.8862,45.8107,45.8296,22180.0
2022-07-11 14:25:00,48.58,48.58,48.53,48.55,35000.0,45.8391,45.8391,45.7919,45.8107,35000.0
2022-07-11 14:30:00,48.55,48.55,48.46,48.46,48820.0,45.8107,45.8107,45.7258,45.7258,48820.0
2022-07-11 14:35:00,48.47,48.5,48.43,48.47,24620.0,45.7353,45.7636,45.6975,45.7353,24620.0
2022-07-11 14:40:00,48.46,48.55,48.45,48.53,29420.0,45.7258,45.8107,45.7164,45.7919,29420.0
2022-07-11 14:45:00,48.51,48.53,48.48,48.48,34420.0,45.773,45.7919,45.7447,45.7447,34420.0
2022-07-11 14:50:00,48.48,48.48,48.41,48.42,26380.0,45.7447,45.7447,45.6786,45.6881,26380.0
2022-07-11 14:55:00,48.44,48.47,48.39,48.39,42380.0,45.707,45.7353,45.6598,45.6598,42380.0
2022-07-11 15:00:00,48.41,48.41,48.32,48.33,45190.0,45.6786,45.6786,45.5937,45.6032,45190.0
2022-07-11 15:05:00,48.32,48.33,48.27,48.27,61500.0,45.5937,45.6032,45.5465,45.5465,61500.0
2022-07-11 15:10:00,48.26,48.29,48.23,48.26,68000.0,45.5371,45.5654,45.5088,45.5371,68000.0
2022-07-11 15:15:00,48.25,48.32,48.25,48.31,127220.0,45.5277,45.5937,45.5277,45.5843,127220.0
2022-07-11 15:20:00,48.3,48.34,48.27,48.31,54020.0,45.5748,45.6126,45.5465,45.5843,54020.0
2022-07-11 15:25:00,48.32,48.38,48.31,48.37,65690.0,45.5937,45.6503,45.5843,45.6409,65690.0
2022-07-11 15:30:00,48.36,48.41,48.34,48.36,130330.0,45.6315,45.6786,45.6126,45.6315,130330.0
2022-07-11 15:35:00,48.36,48.42,48.33,48.41,111400.0,45.6315,45.6881,45.6032,45.6786,111400.0
2022-07-11 15:40:00,48.41,48.5,48.38,48.39,205030.0,45.6786,45.7636,45.6503,45.6598,205030.0
2022-07-11 15:45:00,48.37,48.4,48.27,48.31,271710.0,45.6409,45.6692,45.5465,45.5843,271710.0
2022-07-11 15:50:00,48.3,48.32,48.2,48.22,336490.0,45.5748,45.5937,45.4805,45.4994,336490.0
2022-07-11 15:55:00,48.23,48.34,48.23,48.3,603470.0,45.5088,45.6126,45.5088,45.5748,603470.0
2022-07-12 09:30:00,48.83,48.91,48.6,48.61,421600.0,46.0749,46.1504,45.8579,45.8674,421600.0
2022-07-12 09:35:00,48.7,49.12,48.64,49.08,136750.0,45.9523,46.3486,45.8957,46.3108,136750.0
2022-07-12 09:40:00,49.08,49.14,48.97,48.97,199160.0,46.3108,46.3675,46.207,46.207,199160.0
2022-07-12 09:45:00,49.07,49.11,48.93,48.93,429470.0,46.3014,46.3391,46.1693,46.1693,429470.0
2022-07-12 09:50:00,48.9,49.04,48.82,48.95,188600.0,46.141,46.2731,46.0655,46.1882,188600.0
2022-07-12 09:55:00,48.96,49.07,48.87,48.89,63470.0,46.1976,46.3014,46.1127,46.1316,63470.0
2022-07-12 10:00:00,48.85,48.86,48.66,48.68,73400.0,46.0938,46.1033,45.9145,45.9334,73400.0
2022-07-12 10:05:00,48.72,48.74,48.57,48.61,117290.0,45.9712,45.99,45.8296,45.8674,117290.0
2022-07-12 10:10:00,48.63,48.77,48.59,48.69,48310.0,45.8862,46.0183,45.8485,45.9428,48310.0
2022-07-12 10:15:00,48.74,48.81,48.71,48.75,67230.0,45.99,46.0561,45.9617,45.9995,67230.0
2022-07-12 10:20:00,48.83,48.83,48.66,48.72,39750.0,46.0749,46.0749,45.9145,45.9712,39750.0
2022-07-12 10:25:00,48.76,48.86,48.7,48.76,84030.0,46.0089,46.1033,45.9523,46.0089,84030.0
2022-07-12 10:30:00,48.76,48.97,48.76,48.9,42940.0,46.0089,46.207,46.0089,46.141,42940.0
2022-07-12 10:35:00,48.9,48.92,48.82,48.82,49570.0,46.141,46.1599,46.0655,46.0655,49570.0
2022-07-12 10:40:00,48.82,48.91,48.75,48.9,73670.0,46.0655,46.1504,45.9995,46.141,73670.0
2022-07-12 10:45:00,48.88,48.96,48.82,48.87,45380.0,46.1221,46.1976,46.0655,46.1127,45380.0
2022-07-12 10:50:00,48.9,48.95,48.88,48.89,21500.0,46.141,46.1882,46.1221,46.1316,21500.0
2022-07-12 10:55:00,48.98,49.02,48.93,48.99,411380.0,46.2165,46.2542,46.1693,46.2259,411380.0
2022-07-12 11:00:00,49.0,49.04,48.93,48.95,57720.0,46.2354,46.2731,46.1693,46.1882,57720.0
2022-07-12 11:05:00,48.91,49.07,48.9,49.07,100160.0,46.1504,46.3014,46.141,46.3014,100160.0
2022-07-12 11:10:00,49.07,49.2,49.07,49.14,80700.0,46.3014,46.4241,46.3014,46.3675,80700.0
2022-07-12 11:15:00,49.15,49.15,49.02,49.02,119250.0,46.3769,46.3769,46.2542,46.2542,119250.0
2022-07-12 11:20:00,49.01,49.2,49.01,49.16,131690.0,46.2448,46.4241,46.2448,46.3863,131690.0
2022-07-12 11:25:00,49.19,49.23,49.15,49.21,69370.0,46.4146,46.4524,46.3769,46.4335,69370.0
2022-07-12 11:30:00,49.21,49.23,49.17,49.2,144760.0,46.4335,46.4524,46.3958,46.4241,144760.0
2022-07-12 11:35:00,49.21,49.23,49.11,49.19,226980.0,46.4335,46.4524,46.3391,46.4146,226980.0
2022-07-12 11:40:00,49.19,49.21,49.09,49.13,266520.0,46.4146,46.4335,46.3203,46.358,266520.0
2022-07-12 11:45:00,49.13,49.22,49.1,49.17,259260.0,46.358,46.4429,46.3297,46.3958,259260.0
2022-07-12 11:50:00,49.17,49.26,49.12,49.13,225910.0,46.3958,46.4807,46.3486,46.358,225910.0
2022-07-12 11:55:00,49.12,49.16,49.11,49.14,48310.0,46.3486,46.3863,46.3391,46.3675,48310.0
2022-07-12 12:00:00,49.15,49.15,49.08,49.08,28330.0,46.3769,46.3769,46.3108,46.3108,28330.0
2022-07-12 12:05:00,49.09,49.15,48.98,48.98,31590.0,46.3203,46.3769,46.2165,46.2165,31590.0
2022-07-12 12:10:00,48.98,49.07,48.96,49.07,39230.0,46.2165,46.3014,46.1976,46.3014,39230.0
2022-07-12 12:15:00,49.08,49.08,49.03,49.06,25910.0,46.3108,46.3108,46.2637,46.292,25910.0
2022-07-12 12:20:00,49.07,49.1,49.01,49.06,28370.0,46.3014,46.3297,46.2448,46.292,28370.0
2022-07-12 12:25:00,49.08,49.08,49.0,49.02,14000.0,46.3108,46.3108,46.2354,46.2542,14000.0
2022-07-12 12:30:00,49.02,49.11,49.0,49.11,33490.0,46.2542,46.3391,46.2354,46.3391,33490.0
2022-07-12 12:35:00,49.13,49.15,49.09,49.11,22750.0,46.358,46.3769,46.3203,46.3391,22750.0
2022-07-12 12:40:00,49.11,49.11,49.05,49.07,21430.0,46.3391,46.3391,46.2825,46.3014,21430.0
2022-07-12 12:45:00,49.07,49.1,49.04,49.04,17000.0,46.3014,46.3297,46.2731,46.2731,17000.0
2022-07-12 12:50:00,49.04,49.04,48.96,49.02,24000.0,46.2731,46.2731,46.1976,46.2542,24000.0
2022-07-12 12:55:00,49.02,49.08,48.99,49.06,31000.0,46.2542,46.3108,46.2259,46.292,31000.0
2022-07-12 13:00:00,49.07,49.14,48.95,48.96,1050230.0,46.3014,46.3675,46.1882,46.1976,1050230.0
2022-07-12 13:05:00,48.98,48.98,48.93,48.97,33200.0,46.2165,46.2165,46.1693,46.207,33200.0
2022-07-12 13:10:00,48.98,48.98,48.92,48.93,18230.0,46.2165,46.2165,46.1599,46.1693,18230.0
2022-07-12 13:15:00,48.92,48.93,48.87,48.87,33370.0,46.1599,46.1693,46.1127,46.1127,33370.0
2022-07-12 13:20:00,48.87,48.87,48.82,48.83,38190.0,46.1127,46.1127,46.0655,46.0749,38190.0
2022-07-12 13:25:00,48.83,48.87,48.81,48.87,22950.0,46.0749,46.1127,46.0561,46.1127,22950.0
2022-07-12 13:30:00,48.88,48.9,48.85,48.87,33920.0,46.1221,46.141,46.0938,46.1127,33920.0
2022-07-12 13:35:00,48.85,48.88,48.84,48.84,21030.0,46.0938,46.1221,46.0844,46.0844,21030.0
2022-07-12 13:40:00,48.83,48.88,48.82,48.86,49840.0,46.0749,46.1221,46.0655,46.1033,49840.0
2022-07-12 13:45:00,48.86,48.89,48.82,48.86,40520.0,46.1033,46.1316,46.0655,46.1033,40520.0
2022-07-12 13:50:00,48.86,48.88,48.85,48.86,73920.0,46.1033,46.1221,46.0938,46.1033,73920.0
2022-07-12 13:55:00,48.87,48.9,48.85,48.87,100290.0,46.1127,46.141,46.0938,46.1127,100290.0
2022-07-12 14:00:00,48.87,48.89,48.8,48.8,42520.0,46.1127,46.1316,46.0466,46.0466,42520.0
2022-07-12 14:05:00,48.79,48.8,48.78,48.8,39700.0,46.0372,46.0466,46.0278,46.0466,39700.0
2022-07-12 14:10:00,48.8,48.84,48.8,48.82,42550.0,46.0466,46.0844,46.0466,46.0655,42550.0
2022-07-12 14:15:00,48.82,48.82,48.77,48.81,84840.0,46.0655,46.0655,46.0183,46.0561,84840.0
2022-07-12 14:20:00,48.79,48.81,48.75,48.75,28530.0,46.0372,46.0561,45.9995,45.9995,28530.0
2022-07-12 14:25:00,48.74,48.78,48.74,48.77,45720.0,45.99,46.0278,45.99,46.0183,45720.0
2022-07-12 14:30:00,48.79,48.81,48.66,48.71,69640.0,46.0372,46.0561,45.9145,45.9617,69640.0
2022-07-12 14:35:00,48.72,48.73,48.71,48.71,55440.0,45.9712,45.9806,45.9617,45.9617,55440.0
2022-07-12 14:40:00,48.73,48.73,48.65,48.68,63260.0,45.9806,45.9806,45.9051,45.9334,63260.0
2022-07-12 14:45:00,48.68,48.74,48.66,48.7,55340.0,45.9334,45.99,45.9145,45.9523,55340.0
2022-07-12 14:50:00,48.73,48.75,48.67,48.7,41430.0,45.9806,45.9995,45.924,45.9523,41430.0
2022-07-12 14:55:00,48.69,48.69,48.59,48.63,73790.0,45.9428,45.9428,45.8485,45.8862,73790.0
2022-07-12 15:00:00,48.6,48.6,48.43,48.43,54740.0,45.8579,45.8579,45.6975,45.6975,54740.0
2022-07-12 15:05:00,48.44,48.47,48.33,48.33,55770.0,45.707,45.7353,45.6032,45.6032,55770.0
2022-07-12 15:10:00,48.33,48.34,48.27,48.34,85940.0,45.6032,45.6126,45.5465,45.6126,85940.0
2022-07-12 15:15:00,48.32,48.34,48.3,48.32,153010.0,45.5937,45.6126,45.5748,45.5937,153010.0
2022-07-12 15:20:00,48.31,48.33,48.17,48.19,121510.0,45.5843,45.6032,45.4522,45.4711,121510.0
2022-07-12 15:25:00,48.18,48.22,48.16,48.17,132440.0,45.4616,45.4994,45.4427,45.4522,132440.0
2022-07-12 15:30:00,48.16,48.2,48.1,48.1,176860.0,45.4427,45.4805,45.3861,45.3861,176860.0
2022-07-12 15:35:00,48.1,48.1,48.01,48.05,205880.0,45.3861,45.3861,45.3012,45.339,205880.0
2022-07-12 15:40:00,48.04,48.07,48.01,48.06,170100.0,45.3295,45.3578,45.3012,45.3484,170100.0
2022-07-12 15:45:00,48.05,48.09,48.03,48.04,357980.0,45.339,45.3767,45.3201,45.3295,357980.0
2022-07-12 15:50:00,48.02,48.19,48.02,48.15,625450.0,45.3106,45.4711,45.3106,45.4333,625450.0
2022-07-12 15:55:00,48.13,48.17,48.07,48.14,1099460.0,45.4144,45.4522,45.3578,45.4239,1099460.0
2022-07-13 09:30:00,47.47,47.71,47.23,47.65,303130.0,44.7917,45.0181,44.5652,44.9615,303130.0
2022-07-13 09:35:00,47.55,47.82,47.48,47.82,61460.0,44.8672,45.1219,44.8011,45.1219,61460.0
2022-07-13 09:40:00,47.8,47.8,47.58,47.6,100370.0,45.1031,45.1031,44.8955,44.9143,100370.0
2022-07-13 09:45:00,47.63,47.93,47.5,47.91,113990.0,44.9427,45.2257,44.82,45.2069,113990.0
2022-07-13 09:50:00,47.89,47.97,47.8,47.87,110160.0,45.188,45.2635,45.1031,45.1691,110160.0
2022-07-13 09:55:00,47.91,48.05,47.84,47.96,106820.0,45.2069,45.339,45.1408,45.254,106820.0
2022-07-13 10:00:00,47.95,48.04,47.72,47.95,222590.0,45.2446,45.3295,45.0276,45.2446,222590.0
2022-07-13 10:05:00,47.96,47.99,47.7,47.76,124870.0,45.254,45.2823,45.0087,45.0653,124870.0
2022-07-13 10:10:00,47.8,47.98,47.76,47.96,75030.0,45.1031,45.2729,45.0653,45.254,75030.0
2022-07-13 10:15:00,47.9,47.96,47.67,47.71,68000.0,45.1974,45.254,44.9804,45.0181,68000.0
2022-07-13 10:20:00,47.7,47.85,47.68,47.8,65450.0,45.0087,45.1502,44.9898,45.1031,65450.0
2022-07-13 10:25:00,47.8,47.97,47.79,47.93,48970.0,45.1031,45.2635,45.0936,45.2257,48970.0
2022-07-13 10:30:00,47.92,48.07,47.87,48.03,89590.0,45.2163,45.3578,45.1691,45.3201,89590.0
2022-07-13 10:35:00,48.03,48.1,47.97,48.09,92190.0,45.3201,45.3861,45.2635,45.3767,92190.0
2022-07-13 10:40:00,48.14,48.34,48.14,48.33,98820.0,45.4239,45.6126,45.4239,45.6032,98820.0
2022-07-13 10:45:00,48.33,48.49,48.3,48.43,134710.0,45.6032,45.7541,45.5748,45.6975,134710.0
2022-07-13 10:50:00,48.45,48.56,48.41,48.41,37120.0,45.7164,45.8202,45.6786,45.6786,37120.0
2022-07-13 10:55:00,48.45,48.49,48.32,48.35,69140.0,45.7164,45.7541,45.5937,45.622,69140.0
2022-07-13 11:00:00,48.32,48.35,48.28,48.28,41820.0,45.5937,45.622,45.556,45.556,41820.0
2022-07-13 11:05:00,48.29,48.52,48.29,48.36,41060.0,45.5654,45.7824,45.5654,45.6315,41060.0
2022-07-13 11:10:00,48.36,48.42,48.33,48.33,49720.0,45.6315,45.6881,45.6032,45.6032,49720.0
2022-07-13 11:15:00,48.4,48.4,48.17,48.22,56790.0,45.6692,45.6692,45.4522,45.4994,56790.0
2022-07-13 11:20:00,48.22,48.24,48.17,48.17,35230.0,45.4994,45.5182,45.4522,45.4522,35230.0
2022-07-13 11:25:00,48.12,48.15,48.05,48.08,32720.0,45.405,45.4333,45.339,45.3673,32720.0
2022-07-13 11:30:00,48.08,48.1,48.04,48.04,39250.0,45.3673,45.3861,45.3295,45.3295,39250.0
2022-07-13 11:35:00,48.05,48.11,48.05,48.09,30270.0,45.339,45.3956,45.339,45.3767,30270.0
2022-07-13 11:40:00,48.09,48.14,48.03,48.03,41420.0,45.3767,45.4239,45.3201,45.3201,41420.0
2022-07-13 11:45:00,48.0,48.11,47.97,48.11,10500.0,45.2918,45.3956,45.2635,45.3956,10500.0
2022-07-13 11:50:00,48.11,48.26,48.11,48.16,42260.0,45.3956,45.5371,45.3956,45.4427,42260.0
2022-07-13 11:55:00,48.17,48.2,48.15,48.16,30910.0,45.4522,45.4805,45.4333,45.4427,30910.0
2022-07-13 12:00:00,48.17,48.25,48.12,48.25,29660.0,45.4522,45.5277,45.405,45.5277,29660.0
2022-07-13 12:05:00,48.25,48.31,48.21,48.28,18320.0,45.5277,45.5843,45.4899,45.556,18320.0
2022-07-13 12:10:00,48.27,48.27,48.15,48.19,57280.0,45.5465,45.5465,45.4333,45.4711,57280.0
2022-07-13 12:15:00,48.18,48.21,48.15,48.21,34970.0,45.4616,45.4899,45.4333,45.4899,34970.0
2022-07-13 12:20:00,48.21,48.28,48.18,48.28,17870.0,45.4899,45.556,45.4616,45.556,17870.0
2022-07-13 12:25:00,48.29,48.35,48.25,48.35,44620.0,45.5654,45.622,45.5277,45.622,44620.0
2022-07-13 12:30:00,48.33,48.35,48.28,48.3,65730.0,45.6032,45.622,45.556,45.5748,65730.0
2022-07-13 12:35:00,48.29,48.3,48.25,48.28,72720.0,45.5654,45.5748,45.5277,45.556,72720.0
2022-07-13 12:40:00,48.29,48.29,48.26,48.27,22070.0,45.5654,45.5654,45.5371,45.5465,22070.0
2022-07-13 12:45:00,48.28,48.3,48.25,48.3,14000.0,45.556,45.5748,45.5277,45.5748,14000.0
2022-07-13 12:50:00,48.3,48.36,48.27,48.35,20110.0,45.5748,45.6315,45.5465,45.622,20110.0
2022-07-13 12:55:00,48.33,48.36,48.33,48.35,96850.0,45.6032,45.6315,45.6032,45.622,96850.0
2022-07-13 13:00:00,48.35,48.44,48.31,48.4,106170.0,45.622,45.707,45.5843,45.6692,106170.0
2022-07-13 13:05:00,48.4,48.45,48.3,48.3,94750.0,45.6692,45.7164,45.5748,45.5748,94750.0
2022-07-13 13:10:00,48.3,48.45,48.29,48.45,28750.0,45.5748,45.7164,45.5654,45.7164,28750.0
2022-07-13 13:15:00,48.39,48.4,48.28,48.31,31300.0,45.6598,45.6692,45.556,45.5843,31300.0
2022-07-13 13:20:00,48.33,48.37,48.3,48.37,24490.0,45.6032,45.6409,45.5748,45.6409,24490.0
2022-07-13 13:25:00,48.4,48.4,48.34,48.37,29800.0,45.6692,45.6692,45.6126,45.6409,29800.0
2022-07-13 13:30:00,48.42,48.42,48.34,48.37,19000.0,45.6881,45.6881,45.6126,45.6409,19000.0
2022-07-13 13:35:00,48.39,48.41,48.32,48.34,47410.0,45.6598,45.6786,45.5937,45.6126,47410.0
2022-07-13 13:40:00,48.34,48.48,48.34,48.46,41940.0,45.6126,45.7447,45.6126,45.7258,41940.0
2022-07-13 13:45:00,48.46,48.46,48.4,48.44,56110.0,45.7258,45.7258,45.6692,45.707,56110.0
2022-07-13 13:50:00,48.44,48.45,48.35,48.35,70420.0,45.707,45.7164,45.622,45.622,70420.0
2022-07-13 13:55:00,48.34,48.41,48.33,48.41,16560.0,45.6126,45.6786,45.6032,45.6786,16560.0
2022-07-13 14:00:00,48.41,48.41,48.13,48.15,107090.0,45.6786,45.6786,45.4144,45.4333,107090.0
2022-07-13 14:05:00,48.16,48.27,48.16,48.23,57370.0,45.4427,45.5465,45.4427,45.5088,57370.0
2022-07-13 14:10:00,48.22,48.31,48.21,48.31,40080.0,45.4994,45.5843,45.4899,45.5843,40080.0
2022-07-13 14:15:00,48.26,48.33,48.24,48.33,41260.0,45.5371,45.6032,45.5182,45.6032,41260.0
2022-07-13 14:20:00,48.3,48.41,48.27,48.38,61550.0,45.5748,45.6786,45.5465,45.6503,61550.0
2022-07-13 14:25:00,48.38,48.42,48.34,48.41,72130.0,45.6503,45.6881,45.6126,45.6786,72130.0
2022-07-13 14:30:00,48.43,48.47,48.38,48.4,102370.0,45.6975,45.7353,45.6503,45.6692,102370.0
2022-07-13 14:35:00,48.43,48.47,48.39,48.44,63030.0,45.6975,45.7353,45.6598,45.707,63030.0
2022-07-13 14:40:00,48.45,48.46,48.4,48.41,21780.0,45.7164,45.7258,45.6692,45.6786,21780.0
2022-07-13 14:45:00,48.43,48.45,48.37,48.38,66920.0,45.6975,45.7164,45.6409,45.6503,66920.0
2022-07-13 14:50:00,48.4,48.45,48.37,48.37,28880.0,45.6692,45.7164,45.6409,45.6409,28880.0
2022-07-13 14:55:00,48.38,48.5,48.34,48.5,76800.0,45.6503,45.7636,45.6126,45.7636,76800.0
2022-07-13 15:00:00,48.49,48.5,48.44,48.49,27100.0,45.7541,45.7636,45.707,45.7541,27100.0
2022-07-13 15:05:00,48.48,48.49,48.28,48.33,110040.0,45.7447,45.7541,45.556,45.6032,110040.0
2022-07-13 15:10:00,48.31,48.44,48.3,48.4,75960.0,45.5843,45.707,45.5748,45.6692,75960.0
2022-07-13 15:15:00,48.39,48.45,48.37,48.45,53460.0,45.6598,45.7164,45.6409,45.7164,53460.0
2022-07-13 15:20:00,48.45,48.5,48.42,48.46,57750.0,45.7164,45.7636,45.6881,45.7258,57750.0
2022-07-13 15:25:00,48.44,48.44,48.37,48.39,62310.0,45.707,45.707,45.6409,45.6598,62310.0
2022-07-13 15:30:00,48.4,48.4,48.25,48.27,54460.0,45.6692,45.6692,45.5277,45.5465,54460.0
2022-07-13 15:35:00,48.26,48.42,48.26,48.41,117510.0,45.5371,45.6881,45.5371,45.6786,117510.0
2022-07-13 15:40:00,48.39,48.39,48.29,48.31,167880.0,45.6598,45.6598,45.5654,45.5843,167880.0
2022-07-13 15:45:00,48.3,48.33,48.25,48.31,90570.0,45.5748,45.6032,45.5277,45.5843,90570.0
2022-07-13 15:50:00,48.3,48.33,48.22,48.29,347040.0,45.5748,45.6032,45.4994,45.5654,347040.0
2022-07-13 15:55:00,48.27,48.28,48.14,48.16,989110.0,45.5465,45.556,45.4239,45.4427,989110.0
2022-07-14 09:30:00,48.17,48.24,47.61,47.65,405660.0,45.4522,45.5182,44.9238,44.9615,405660.0
2022-07-14 09:35:00,47.64,47.67,47.47,47.62,112240.0,44.9521,44.9804,44.7917,44.9332,112240.0
2022-07-14 09:40:00,47.61,47.67,47.49,47.51,92320.0,44.9238,44.9804,44.8106,44.8294,92320.0
2022-07-14 09:45:00,47.47,47.69,47.45,47.56,103350.0,44.7917,44.9993,44.7728,44.8766,103350.0
2022-07-14 09:50:00,47.54,47.65,47.53,47.6,63610.0,44.8577,44.9615,44.8483,44.9143,63610.0
2022-07-14 09:55:00,47.64,47.7,47.57,47.66,38230.0,44.9521,45.0087,44.886,44.971,38230.0
2022-07-14 10:00:00,47.61,47.64,47.46,47.49,120680.0,44.9238,44.9521,44.7822,44.8106,120680.0
2022-07-14 10:05:00,47.46,47.52,47.42,47.45,50830.0,44.7822,44.8389,44.7445,44.7728,50830.0
2022-07-14 10:10:00,47.45,47.55,47.34,47.52,79570.0,44.7728,44.8672,44.669,44.8389,79570.0
2022-07-14 10:15:00,47.54,47.55,47.39,47.42,61650.0,44.8577,44.8672,44.7162,44.7445,61650.0
2022-07-14 10:20:00,47.43,47.63,47.43,47.63,43080.0,44.7539,44.9427,44.7539,44.9427,43080.0
2022-07-14 10:25:00,47.6,47.68,47.6,47.66,61130.0,44.9143,44.9898,44.9143,44.971,61130.0
2022-07-14 10:30:00,47.67,47.77,47.57,47.66,138550.0,44.9804,45.0748,44.886,44.971,138550.0
2022-07-14 10:35:00,47.68,47.68,47.58,47.62,47160.0,44.9898,44.9898,44.8955,44.9332,47160.0
2022-07-14 10:40:00,47.65,47.69,47.59,47.59,63480.0,44.9615,44.9993,44.9049,44.9049,63480.0
2022-07-14 10:45:00,47.58,47.63,47.54,47.61,43700.0,44.8955,44.9427,44.8577,44.9238,43700.0
2022-07-14 10:50:00,47.64,47.76,47.6,47.71,78670.0,44.9521,45.0653,44.9143,45.0181,78670.0
2022-07-14 10:55:00,47.7,47.7,47.54,47.55,28750.0,45.0087,45.0087,44.8577,44.8672,28750.0
2022-07-14 11:00:00,47.57,47.73,47.57,47.65,62220.0,44.886,45.037,44.886,44.9615,62220.0
2022-07-14 11:05:00,47.64,47.79,47.63,47.79,85020.0,44.9521,45.0936,44.9427,45.0936,85020.0
2022-07-14 11:10:00,47.8,47.84,47.68,47.72,91240.0,45.1031,45.1408,44.9898,45.0276,91240.0
2022-07-14 11:15:00,47.68,47.74,47.63,47.74,36770.0,44.9898,45.0464,44.9427,45.0464,36770.0
2022-07-14 11:20:00,47.77,47.85,47.73,47.77,57010.0,45.0748,45.1502,45.037,45.0748,57010.0
2022-07-14 11:25:00,47.79,47.82,47.74,47.76,53750.0,45.0936,45.1219,45.0464,45.0653,53750.0
2022-07-14 11:30:00,47.81,47.81,47.67,47.67,35300.0,45.1125,45.1125,44.9804,44.9804,35300.0
2022-07-14 11:35:00,47.72,47.78,47.67,47.74,84980.0,45.0276,45.0842,44.9804,45.0464,84980.0
2022-07-14 11:40:00,47.79,48.02,47.79,47.95,72040.0,45.0936,45.3106,45.0936,45.2446,72040.0
2022-07-14 11:45:00,47.94,47.99,47.92,47.95,108530.0,45.2352,45.2823,45.2163,45.2446,108530.0
2022-07-14 11:50:00,47.92,48.03,47.92,47.99,23740.0,45.2163,45.3201,45.2163,45.2823,23740.0
2022-07-14 11:55:00,47.95,47.99,47.91,47.99,23490.0,45.2446,45.2823,45.2069,45.2823,23490.0
2022-07-14 12:00:00,48.0,48.02,47.9,47.94,37670.0,45.2918,45.3106,45.1974,45.2352,37670.0
2022-07-14 12:05:00,47.92,47.95,47.8,47.82,45210.0,45.2163,45.2446,45.1031,45.1219,45210.0
2022-07-14 12:10:00,47.83,47.88,47.81,47.88,77400.0,45.1314,45.1785,45.1125,45.1785,77400.0
2022-07-14 12:15:00,47.88,47.88,47.75,47.85,82190.0,45.1785,45.1785,45.0559,45.1502,82190.0
2022-07-14 12:20:00,47.84,47.89,47.7,47.7,76940.0,45.1408,45.188,45.0087,45.0087,76940.0
2022-07-14 12:25:00,47.69,47.73,47.64,47.65,95560.0,44.9993,45.037,44.9521,44.9615,95560.0
2022-07-14 12:30:00,47.69,47.79,47.69,47.79,29030.0,44.9993,45.0936,44.9993,45.0936,29030.0
2022-07-14 12:35:00,47.81,47.86,47.75,47.85,22480.0,45.1125,45.1597,45.0559,45.1502,22480.0
2022-07-14 12:40:00,47.81,47.86,47.8,47.82,23000.0,45.1125,45.1597,45.1031,45.1219,23000.0
2022-07-14 12:45:00,47.84,47.84,47.65,47.67,37340.0,45.1408,45.1408,44.9615,44.9804,37340.0
2022-07-14 12:50:00,47.66,47.71,47.62,47.71,28840.0,44.971,45.0181,44.9332,45.0181,28840.0
2022-07-14 12:55:00,47.69,47.84,47.67,47.8,51200.0,44.9993,45.1408,44.9804,45.1031,51200.0
2022-07-14 13:00:00,47.8,47.84,47.73,47.76,40100.0,45.1031,45.1408,45.037,45.0653,40100.0
2022-07-14 13:05:00,47.76,47.81,47.71,47.8,40410.0,45.0653,45.1125,45.0181,45.1031,40410.0
2022-07-14 13:10:00,47.79,47.79,47.74,47.77,44980.0,45.0936,45.0936,45.0464,45.0748,44980.0
2022-07-14 13:15:00,47.74,47.9,47.72,47.84,63110.0,45.0464,45.1974,45.0276,45.1408,63110.0
2022-07-14 13:20:00,47.83,47.91,47.82,47.87,416400.0,45.1314,45.2069,45.1219,45.1691,416400.0
2022-07-14 13:25:00,47.86,47.93,47.86,47.92,90400.0,45.1597,45.2257,45.1597,45.2163,90400.0
2022-07-14 13:30:00,47.9,47.9,47.85,47.89,47560.0,45.1974,45.1974,45.1502,45.188,47560.0
2022-07-14 13:35:00,47.88,47.97,47.88,47.95,48140.0,45.1785,45.2635,45.1785,45.2446,48140.0
2022-07-14 13:40:00,47.96,48.12,47.96,48.12,52990.0,45.254,45.405,45.254,45.405,52990.0
2022-07-14 13:45:00,48.13,48.21,48.13,48.21,22910.0,45.4144,45.4899,45.4144,45.4899,22910.0
2022-07-14 13:50:00,48.25,48.26,48.15,48.16,49500.0,45.5277,45.5371,45.4333,45.4427,49500.0
2022-07-14 13:55:00,48.16,48.22,48.16,48.17,45440.0,45.4427,45.4994,45.4427,45.4522,45440.0
2022-07-14 14:00:00,48.17,48.22,48.14,48.19,84950.0,45.4522,45.4994,45.4239,45.4711,84950.0
2022-07-14 14:05:00,48.2,48.23,48.17,48.21,60020.0,45.4805,45.5088,45.4522,45.4899,60020.0
2022-07-14 14:10:00,48.21,48.25,48.18,48.24,37380.0,45.4899,45.5277,45.4616,45.5182,37380.0
2022-07-14 14:15:00,48.26,48.47,48.26,48.39,82090.0,45.5371,45.7353,45.5371,45.6598,82090.0
2022-07-14 14:20:00,48.4,48.52,48.4,48.51,147270.0,45.6692,45.7824,45.6692,45.773,147270.0
2022-07-14 14:25:00,48.51,48.53,48.45,48.5,168350.0,45.773,45.7919,45.7164,45.7636,168350.0
2022-07-14 14:30:00,48.5,48.51,48.44,48.5,114830.0,45.7636,45.773,45.707,45.7636,114830.0
2022-07-14 14:35:00,48.5,48.62,48.5,48.62,102640.0,45.7636,45.8768,45.7636,45.8768,102640.0
2022-07-14 14:40:00,48.65,48.67,48.53,48.54,43880.0,45.9051,45.924,45.7919,45.8013,43880.0
2022-07-14 14:45:00,48.55,48.58,48.52,48.58,60310.0,45.8107,45.8391,45.7824,45.8391,60310.0
2022-07-14 14:50:00,48.58,48.58,48.5,48.53,95910.0,45.8391,45.8391,45.7636,45.7919,95910.0
2022-07-14 14:55:00,48.55,48.63,48.55,48.56,63530.0,45.8107,45.8862,45.8107,45.8202,63530.0
2022-07-14 15:00:00,48.57,48.63,48.55,48.58,61030.0,45.8296,45.8862,45.8107,45.8391,61030.0
2022-07-14 15:05:00,48.58,48.59,48.47,48.47,107910.0,45.8391,45.8485,45.7353,45.7353,107910.0
2022-07-14 15:10:00,48.49,48.55,48.45,48.55,66220.0,45.7541,45.8107,45.7164,45.8107,66220.0
2022-07-14 15:15:00,48.52,48.55,48.44,48.52,132390.0,45.7824,45.8107,45.707,45.7824,132390.0
2022-07-14 15:20:00,48.52,48.62,48.52,48.62,168990.0,45.7824,45.8768,45.7824,45.8768,168990.0
2022-07-14 15:25:00,48.61,48.63,48.55,48.62,115710.0,45.8674,45.8862,45.8107,45.8768,115710.0
2022-07-14 15:30:00,48.63,48.66,48.57,48.57,122090.0,45.8862,45.9145,45.8296,45.8296,122090.0
2022-07-14 15:35:00,48.58,48.58,48.47,48.49,100070.0,45.8391,45.8391,45.7353,45.7541,100070.0
2022-07-14 15:40:00,48.48,48.49,48.46,48.48,106560.0,45.7447,45.7541,45.7258,45.7447,106560.0
2022-07-14 15:45:00,48.47,48.52,48.39,48.46,173490.0,45.7353,45.7824,45.6598,45.7258,173490.0
2022-07-14 15:50:00,48.48,48.54,48.44,48.48,411700.0,45.7447,45.8013,45.707,45.7447,411700.0
2022-07-14 15:55:00,48.48,48.49,48.35,48.44,1393180.0,45.7447,45.7541,45.622,45.707,1393180.0
2022-07-15 09:30:00,49.1,49.1,48.8,48.96,1164980.0,46.3297,46.3297,46.0466,46.1976,1164980.0
2022-07-15 09:35:00,49.0,49.01,48.75,48.75,70870.0,46.2354,46.2448,45.9995,45.9995,70870.0
2022-07-15 09:40:00,48.76,48.85,48.75,48.82,72390.0,46.0089,46.0938,45.9995,46.0655,72390.0
2022-07-15 09:45:00,48.81,48.83,48.67,48.76,162870.0,46.0561,46.0749,45.924,46.0089,162870.0
2022-07-15 09:50:00,48.78,48.79,48.61,48.7,113820.0,46.0278,46.0372,45.8674,45.9523,113820.0
2022-07-15 09:55:00,48.66,48.85,48.65,48.74,142940.0,45.9145,46.0938,45.9051,45.99,142940.0
2022-07-15 10:00:00,48.84,49.09,48.79,49.02,167540.0,46.0844,46.3203,46.0372,46.2542,167540.0
2022-07-15 10:05:00,48.99,49.04,48.8,48.94,119290.0,46.2259,46.2731,46.0466,46.1787,119290.0
2022-07-15 10:10:00,48.93,49.06,48.87,48.99,44710.0,46.1693,46.292,46.1127,46.2259,44710.0
2022-07-15 10:15:00,48.94,49.06,48.92,49.01,53610.0,46.1787,46.292,46.1599,46.2448,53610.0
2022-07-15 10:20:00,48.99,48.99,48.8,48.97,71680.0,46.2259,46.2259,46.0466,46.207,71680.0
2022-07-15 10:25:00,49.04,49.09,49.0,49.04,68610.0,46.2731,46.3203,46.2354,46.2731,68610.0
2022-07-15 10:30:00,49.07,49.09,48.97,49.01,52760.0,46.3014,46.3203,46.207,46.2448,52760.0
2022-07-15 10:35:00,49.01,49.01,48.89,48.91,98270.0,46.2448,46.2448,46.1316,46.1504,98270.0
2022-07-15 10:40:00,48.94,48.97,48.77,48.77,75340.0,46.1787,46.207,46.0183,46.0183,75340.0
2022-07-15 10:45:00,48.77,48.81,48.68,48.75,71050.0,46.0183,46.0561,45.9334,45.9995,71050.0
2022-07-15 10:50:00,48.75,48.78,48.72,48.76,50510.0,45.9995,46.0278,45.9712,46.0089,50510.0
2022-07-15 10:55:00,48.73,48.93,48.73,48.93,22390.0,45.9806,46.1693,45.9806,46.1693,22390.0
2022-07-15 11:00:00,48.94,49.06,48.92,49.06,115570.0,46.1787,46.292,46.1599,46.292,115570.0
2022-07-15 11:05:00,49.08,49.22,49.04,49.22,82010.0,46.3108,46.4429,46.2731,46.4429,82010.0
2022-07-15 11:10:00,49.23,49.24,49.14,49.22,51840.0,46.4524,46.4618,46.3675,46.4429,51840.0
2022-07-15 11:15:00,49.22,49.23,49.17,49.17,56870.0,46.4429,46.4524,46.3958,46.3958,56870.0
2022-07-15 11:20:00,49.2,49.22,49.18,49.2,45280.0,46.4241,46.4429,46.4052,46.4241,45280.0
2022-07-15 11:25:00,49.22,49.22,49.1,49.1,56630.0,46.4429,46.4429,46.3297,46.3297,56630.0
2022-07-15 11:30:00,49.07,49.1,49.02,49.08,67730.0,46.3014,46.3297,46.2542,46.3108,67730.0
2022-07-15 11:35:00,49.06,49.13,49.02,49.09,31420.0,46.292,46.358,46.2542,46.3203,31420.0
2022-07-15 11:40:00,49.13,49.15,49.08,49.11,34520.0,46.358,46.3769,46.3108,46.3391,34520.0
2022-07-15 11:45:00,49.12,49.12,49.08,49.1,22440.0,46.3486,46.3486,46.3108,46.3297,22440.0
2022-07-15 11:50:00,49.08,49.12,49.05,49.07,28500.0,46.3108,46.3486,46.2825,46.3014,28500.0
2022-07-15 11:55:00,49.07,49.08,49.0,49.0,35840.0,46.3014,46.3108,46.2354,46.2354,35840.0
2022-07-15 12:00:00,49.0,49.01,48.93,48.99,26410.0,46.2354,46.2448,46.1693,46.2259,26410.0
2022-07-15 12:05:00,48.98,48.99,48.92,48.93,47710.0,46.2165,46.2259,46.1599,46.1693,47710.0
2022-07-15 12:10:00,48.94,49.05,48.92,48.97,186850.0,46.1787,46.2825,46.1599,46.207,186850.0
2022-07-15 12:15:00,48.97,49.01,48.93,49.01,25470.0,46.207,46.2448,46.1693,46.2448,25470.0
2022-07-15 12:20:00,49.04,49.1,49.03,49.07,26350.0,46.2731,46.3297,46.2637,46.3014,26350.0
2022-07-15 12:25:00,49.07,49.1,49.06,49.08,42130.0,46.3014,46.3297,46.292,46.3108,42130.0
2022-07-15 12:30:00,49.09,49.1,49.01,49.01,42750.0,46.3203,46.3297,46.2448,46.2448,42750.0
2022-07-15 12:35:00,49.0,49.05,49.0,49.05,12430.0,46.2354,46.2825,46.2354,46.2825,12430.0
2022-07-15 12:40:00,49.03,49.04,48.97,49.04,43100.0,46.2637,46.2731,46.207,46.2731,43100.0
2022-07-15 12:45:00,49.04,49.05,49.01,49.05,24040.0,46.2731,46.2825,46.2448,46.2825,24040.0
2022-07-15 12:50:00,49.02,49.06,49.02,49.02,14060.0,46.2542,46.292,46.2542,46.2542,14060.0
2022-07-15 12:55:00,49.02,49.08,49.02,49.06,33370.0,46.2542,46.3108,46.2542,46.292,33370.0
2022-07-15 13:00:00,49.07,49.07,49.01,49.05,21950.0,46.3014,46.3014,46.2448,46.2825,21950.0
2022-07-15 13:05:00,49.04,49.09,49.04,49.08,31000.0,46.2731,46.3203,46.2731,46.3108,31000.0
2022-07-15 13:10:00,49.07,49.08,49.04,49.04,20840.0,46.3014,46.3108,46.2731,46.2731,20840.0
2022-07-15 13:15:00,49.04,49.06,48.99,49.06,18230.0,46.2731,46.292,46.2259,46.292,18230.0
2022-07-15 13:20:00,49.06,49.06,49.03,49.04,25920.0,46.292,46.292,46.2637,46.2731,25920.0
2022-07-15 13:25:00,49.07,49.07,49.04,49.06,91150.0,46.3014,46.3014,46.2731,46.292,91150.0
2022-07-15 13:30:00,49.05,49.09,49.04,49.09,32310.0,46.2825,46.3203,46.2731,46.3203,32310.0
2022-07-15 13:35:00,49.1,49.12,49.08,49.12,32810.0,46.3297,46.3486,46.3108,46.3486,32810.0
2022-07-15 13:40:00,49.12,49.15,49.12,49.12,60120.0,46.3486,46.3769,46.3486,46.3486,60120.0
2022-07-15 13:45:00,49.14,49.14,49.1,49.1,34550.0,46.3675,46.3675,46.3297,46.3297,34550.0
2022-07-15 13:50:00,49.07,49.11,49.03,49.05,29820.0,46.3014,46.3391,46.2637,46.2825,29820.0
2022-07-15 13:55:00,49.05,49.09,49.05,49.09,23380.0,46.2825,46.3203,46.2825,46.3203,23380.0
2022-07-15 14:00:00,49.07,49.07,49.03,49.03,15150.0,46.3014,46.3014,46.2637,46.2637,15150.0
2022-07-15 14:05:00,49.04,49.07,49.04,49.07,28520.0,46.2731,46.3014,46.2731,46.3014,28520.0
2022-07-15 14:10:00,49.08,49.12,49.07,49.12,23040.0,46.3108,46.3486,46.3014,46.3486,23040.0
2022-07-15 14:15:00,49.13,49.14,49.11,49.13,34900.0,46.358,46.3675,46.3391,46.358,34900.0
2022-07-15 14:20:00,49.13,49.13,49.03,49.09,39290.0,46.358,46.358,46.2637,46.3203,39290.0
2022-07-15 14:25:00,49.08,49.11,49.04,49.11,26450.0,46.3108,46.3391,46.2731,46.3391,26450.0
2022-07-15 14:30:00,49.12,49.13,49.11,49.12,41280.0,46.3486,46.358,46.3391,46.3486,41280.0
2022-07-15 14:35:00,49.13,49.14,49.11,49.12,38990.0,46.358,46.3675,46.3391,46.3486,38990.0
2022-07-15 14:40:00,49.1,49.18,49.1,49.16,66270.0,46.3297,46.4052,46.3297,46.3863,66270.0
2022-07-15 14:45:00,49.16,49.25,49.15,49.22,63390.0,46.3863,46.4712,46.3769,46.4429,63390.0
2022-07-15 14:50:00,49.23,49.23,49.17,49.17,59780.0,46.4524,46.4524,46.3958,46.3958,59780.0
2022-07-15 14:55:00,49.17,49.18,49.12,49.13,52090.0,46.3958,46.4052,46.3486,46.358,52090.0
2022-07-15 15:00:00,49.13,49.17,49.11,49.17,37050.0,46.358,46.3958,46.3391,46.3958,37050.0
2022-07-15 15:05:00,49.17,49.24,49.16,49.23,32000.0,46.3958,46.4618,46.3863,46.4524,32000.0
2022-07-15 15:10:00,49.23,49.26,49.2,49.2,78110.0,46.4524,46.4807,46.4241,46.4241,78110.0
2022-07-15 15:15:00,49.21,49.27,49.2,49.24,140780.0,46.4335,46.4901,46.4241,46.4618,140780.0
2022-07-15 15:20:00,49.26,49.29,49.19,49.19,42200.0,46.4807,46.509,46.4146,46.4146,42200.0
2022-07-15 15:25:00,49.16,49.24,49.16,49.22,59080.0,46.3863,46.4618,46.3863,46.4429,59080.0
2022-07-15 15:30:00,49.23,49.23,49.17,49.19,80120.0,46.4524,46.4524,46.3958,46.4146,80120.0
2022-07-15 15:35:00,49.2,49.24,49.11,49.13,84810.0,46.4241,46.4618,46.3391,46.358,84810.0
2022-07-15 15:40:00,49.14,49.25,49.14,49.25,86910.0,46.3675,46.4712,46.3675,46.4712,86910.0
2022-07-15 15:45:00,49.24,49.27,49.21,49.22,141530.0,46.4618,46.4901,46.4335,46.4429,141530.0
2022-07-15 15:50:00,49.24,49.4,49.13,49.26,447800.0,46.4618,46.6128,46.358,46.4807,447800.0
2022-07-15 15:55:00,49.26,49.47,49.24,49.46,1297030.0,46.4807,46.6788,46.4618,46.6694,1297030.0
2022-07-18 09:30:00,50.04,50.08,49.8,49.9,379850.0,47.2167,47.2544,46.9902,47.0846,379850.0
2022-07-18 09:35:00,49.87,49.87,49.67,49.72,63780.0,47.0563,47.0563,46.8676,46.9147,63780.0
2022-07-18 09:40:00,49.62,49.79,49.56,49.72,73440.0,46.8204,46.9808,46.7638,46.9147,73440.0
2022-07-18 09:45:00,49.83,49.94,49.75,49.83,88970.0,47.0185,47.1223,46.943,47.0185,88970.0
2022-07-18 09:50:00,49.88,49.88,49.74,49.81,58000.0,47.0657,47.0657,46.9336,46.9997,58000.0
2022-07-18 09:55:00,49.79,49.85,49.75,49.75,101550.0,46.9808,47.0374,46.943,46.943,101550.0
2022-07-18 10:00:00,49.79,49.83,49.72,49.73,65100.0,46.9808,47.0185,46.9147,46.9242,65100.0
2022-07-18 10:05:00,49.74,49.74,49.58,49.63,49460.0,46.9336,46.9336,46.7826,46.8298,49460.0
2022-07-18 10:10:00,49.62,49.68,49.51,49.68,43870.0,46.8204,46.877,46.7166,46.877,43870.0
2022-07-18 10:15:00,49.68,49.77,49.65,49.77,44650.0,46.877,46.9619,46.8487,46.9619,44650.0
2022-07-18 10:20:00,49.79,49.84,49.79,49.84,29950.0,46.9808,47.028,46.9808,47.028,29950.0
2022-07-18 10:25:00,49.81,49.83,49.74,49.83,45120.0,46.9997,47.0185,46.9336,47.0185,45120.0
2022-07-18 10:30:00,49.85,49.88,49.83,49.85,33000.0,47.0374,47.0657,47.0185,47.0374,33000.0
2022-07-18 10:35:00,49.84,49.85,49.74,49.77,36190.0,47.028,47.0374,46.9336,46.9619,36190.0
2022-07-18 10:40:00,49.77,49.84,49.76,49.83,29420.0,46.9619,47.028,46.9525,47.0185,29420.0
2022-07-18 10:45:00,49.83,49.86,49.78,49.86,38510.0,47.0185,47.0468,46.9713,47.0468,38510.0
2022-07-18 10:50:00,49.86,49.88,49.8,49.82,34000.0,47.0468,47.0657,46.9902,47.0091,34000.0
2022-07-18 10:55:00,49.83,49.96,49.8,49.94,49110.0,47.0185,47.1412,46.9902,47.1223,49110.0
2022-07-18 11:00:00,49.96,49.96,49.86,49.9,92470.0,47.1412,47.1412,47.0468,47.0846,92470.0
2022-07-18 11:05:00,49.89,49.93,49.86,49.87,41760.0,47.0751,47.1129,47.0468,47.0563,41760.0
2022-07-18 11:10:00,49.85,49.87,49.83,49.84,27510.0,47.0374,47.0563,47.0185,47.028,27510.0
2022-07-18 11:15:00,49.85,49.94,49.83,49.94,42900.0,47.0374,47.1223,47.0185,47.1223,42900.0
2022-07-18 11:20:00,49.91,50.01,49.89,50.0,60770.0,47.094,47.1884,47.0751,47.1789,60770.0
2022-07-18 11:25:00,50.01,50.05,49.99,50.01,116760.0,47.1884,47.2261,47.1695,47.1884,116760.0
2022-07-18 11:30:00,49.96,50.03,49.96,50.03,33970.0,47.1412,47.2072,47.1412,47.2072,33970.0
2022-07-18 11:35:00,50.02,50.08,50.0,50.08,107380.0,47.1978,47.2544,47.1789,47.2544,107380.0
2022-07-18 11:40:00,50.1,50.12,50.07,50.09,79950.0,47.2733,47.2922,47.245,47.2639,79950.0
2022-07-18 11:45:00,50.12,50.12,50.04,50.05,46060.0,47.2922,47.2922,47.2167,47.2261,46060.0
2022-07-18 11:50:00,50.05,50.17,50.05,50.17,40340.0,47.2261,47.3393,47.2261,47.3393,40340.0
2022-07-18 11:55:00,50.15,50.24,50.1,50.2,45420.0,47.3205,47.4054,47.2733,47.3676,45420.0
2022-07-18 12:00:00,50.21,50.21,50.17,50.18,34630.0,47.3771,47.3771,47.3393,47.3488,34630.0
2022-07-18 12:05:00,50.18,50.18,50.12,50.12,35710.0,47.3488,47.3488,47.2922,47.2922,35710.0
2022-07-18 12:10:00,50.13,50.13,50.08,50.08,51420.0,47.3016,47.3016,47.2544,47.2544,51420.0
2022-07-18 12:15:00,50.09,50.11,50.07,50.07,35150.0,47.2639,47.2827,47.245,47.245,35150.0
2022-07-18 12:20:00,50.06,50.06,50.02,50.03,51820.0,47.2355,47.2355,47.1978,47.2072,51820.0
2022-07-18 12:25:00,50.0,50.02,49.98,49.99,30320.0,47.1789,47.1978,47.1601,47.1695,30320.0
2022-07-18 12:30:00,50.03,50.03,49.95,49.97,34720.0,47.2072,47.2072,47.1318,47.1506,34720.0
2022-07-18 12:35:00,49.95,50.0,49.95,50.0,9200.0,47.1318,47.1789,47.1318,47.1789,9200.0
2022-07-18 12:40:00,50.02,50.06,50.02,50.04,29700.0,47.1978,47.2355,47.1978,47.2167,29700.0
2022-07-18 12:45:00,50.04,50.04,49.95,49.95,17060.0,47.2167,47.2167,47.1318,47.1318,17060.0
2022-07-18 12:50:00,49.94,49.94,49.91,49.91,8000.0,47.1223,47.1223,47.094,47.094,8000.0
2022-07-18 12:55:00,49.9,49.91,49.88,49.88,28880.0,47.0846,47.094,47.0657,47.0657,28880.0
2022-07-18 13:00:00,49.88,49.93,49.88,49.93,33550.0,47.0657,47.1129,47.0657,47.1129,33550.0
2022-07-18 13:05:00,49.92,49.93,49.9,49.93,7080.0,47.1034,47.1129,47.0846,47.1129,7080.0
2022-07-18 13:10:00,49.9,49.9,49.86,49.89,20940.0,47.0846,47.0846,47.0468,47.0751,20940.0
2022-07-18 13:15:00,49.87,49.87,49.79,49.79,31650.0,47.0563,47.0563,46.9808,46.9808,31650.0
2022-07-18 13:20:00,49.81,49.81,49.75,49.79,60790.0,46.9997,46.9997,46.943,46.9808,60790.0
2022-07-18 13:25:00,49.78,49.81,49.77,49.77,28780.0,46.9713,46.9997,46.9619,46.9619,28780.0
2022-07-18 13:30:00,49.76,49.77,49.6,49.6,49980.0,46.9525,46.9619,46.8015,46.8015,49980.0
2022-07-18 13:35:00,49.59,49.61,49.49,49.51,59970.0,46.7921,46.8109,46.6977,46.7166,59970.0
2022-07-18 13:40:00,49.54,49.54,49.46,49.48,37060.0,46.7449,46.7449,46.6694,46.6883,37060.0
2022-07-18 13:45:00,49.48,49.51,49.41,49.41,64650.0,46.6883,46.7166,46.6222,46.6222,64650.0
2022-07-18 13:50:00,49.4,49.42,49.39,49.4,31890.0,46.6128,46.6317,46.6033,46.6128,31890.0
2022-07-18 13:55:00,49.39,49.39,49.2,49.24,75260.0,46.6033,46.6033,46.4241,46.4618,75260.0
2022-07-18 14:00:00,49.2,49.23,49.14,49.18,51960.0,46.4241,46.4524,46.3675,46.4052,51960.0
2022-07-18 14:05:00,49.18,49.22,49.15,49.19,15780.0,46.4052,46.4429,46.3769,46.4146,15780.0
2022-07-18 14:10:00,49.19,49.22,49.17,49.22,34590.0,46.4146,46.4429,46.3958,46.4429,34590.0
2022-07-18 14:15:00,49.22,49.29,49.22,49.22,59690.0,46.4429,46.509,46.4429,46.4429,59690.0
2022-07-18 14:20:00,49.23,49.27,49.19,49.19,68340.0,46.4524,46.4901,46.4146,46.4146,68340.0
2022-07-18 14:25:00,49.2,49.2,49.13,49.16,37030.0,46.4241,46.4241,46.358,46.3863,37030.0
2022-07-18 14:30:00,49.15,49.22,49.15,49.21,54040.0,46.3769,46.4429,46.3769,46.4335,54040.0
2022-07-18 14:35:00,49.21,49.32,49.21,49.28,33250.0,46.4335,46.5373,46.4335,46.4996,33250.0
2022-07-18 14:40:00,49.26,49.28,49.14,49.14,53390.0,46.4807,46.4996,46.3675,46.3675,53390.0
2022-07-18 14:45:00,49.16,49.18,49.13,49.16,36320.0,46.3863,46.4052,46.358,46.3863,36320.0
2022-07-18 14:50:00,49.17,49.17,49.01,49.06,135110.0,46.3958,46.3958,46.2448,46.292,135110.0
2022-07-18 14:55:00,49.05,49.06,49.01,49.04,33200.0,46.2825,46.292,46.2448,46.2731,33200.0
2022-07-18 15:00:00,49.02,49.13,49.0,49.08,100090.0,46.2542,46.358,46.2354,46.3108,100090.0
2022-07-18 15:05:00,49.09,49.17,49.09,49.17,62310.0,46.3203,46.3958,46.3203,46.3958,62310.0
2022-07-18 15:10:00,49.17,49.2,49.09,49.19,48220.0,46.3958,46.4241,46.3203,46.4146,48220.0
2022-07-18 15:15:00,49.19,49.25,49.18,49.22,49800.0,46.4146,46.4712,46.4052,46.4429,49800.0
2022-07-18 15:20:00,49.25,49.26,49.2,49.21,67940.0,46.4712,46.4807,46.4241,46.4335,67940.0
2022-07-18 15:25:00,49.21,49.23,49.13,49.14,89960.0,46.4335,46.4524,46.358,46.3675,89960.0
2022-07-18 15:30:00,49.12,49.12,49.0,49.0,252060.0,46.3486,46.3486,46.2354,46.2354,252060.0
2022-07-18 15:35:00,49.01,49.02,48.93,48.96,110870.0,46.2448,46.2542,46.1693,46.1976,110870.0
2022-07-18 15:40:00,48.96,49.01,48.94,48.98,153060.0,46.1976,46.2448,46.1787,46.2165,153060.0
2022-07-18 15:45:00,48.97,48.98,48.82,48.82,221320.0,46.207,46.2165,46.0655,46.0655,221320.0
2022-07-18 15:50:00,48.86,49.14,48.86,49.11,248110.0,46.1033,46.3675,46.1033,46.3391,248110.0
2022-07-18 15:55:00,49.09,49.17,49.08,49.1,501930.0,46.3203,46.3958,46.3108,46.3297,501930.0
2022-07-19 09:30:00,49.68,50.06,49.59,49.96,257270.0,46.877,47.2355,46.7921,47.1412,257270.0
2022-07-19 09:35:00,49.96,49.96,49.76,49.82,31360.0,47.1412,47.1412,46.9525,47.0091,31360.0
2022-07-19 09:40:00,49.82,49.86,49.76,49.86,53750.0,47.0091,47.0468,46.9525,47.0468,53750.0
2022-07-19 09:45:00,49.81,49.92,49.81,49.9,111720.0,46.9997,47.1034,46.9997,47.0846,111720.0
2022-07-19 09:50:00,49.9,50.1,49.9,50.09,80570.0,47.0846,47.2733,47.0846,47.2639,80570.0
2022-07-19 09:55:00,50.1,50.2,50.03,50.09,156440.0,47.2733,47.3676,47.2072,47.2639,156440.0
2022-07-19 10:00:00,50.13,50.29,50.08,50.28,145180.0,47.3016,47.4526,47.2544,47.4431,145180.0
2022-07-19 10:05:00,50.23,50.34,50.17,50.32,85840.0,47.396,47.4997,47.3393,47.4809,85840.0
2022-07-19 10:10:00,50.39,50.51,50.34,50.34,77270.0,47.5469,47.6602,47.4997,47.4997,77270.0
2022-07-19 10:15:00,50.34,50.46,50.33,50.37,98020.0,47.4997,47.613,47.4903,47.5281,98020.0
2022-07-19 10:20:00,50.39,50.49,50.39,50.43,29340.0,47.5469,47.6413,47.5469,47.5847,29340.0
2022-07-19 10:25:00,50.4,50.59,50.4,50.55,97420.0,47.5564,47.7356,47.5564,47.6979,97420.0
2022-07-19 10:30:00,50.57,50.6,50.52,50.55,54740.0,47.7168,47.7451,47.6696,47.6979,54740.0
2022-07-19 10:35:00,50.53,50.55,50.46,50.49,105890.0,47.679,47.6979,47.613,47.6413,105890.0
2022-07-19 10:40:00,50.49,50.6,50.45,50.54,83940.0,47.6413,47.7451,47.6035,47.6885,83940.0
2022-07-19 10:45:00,50.55,50.61,50.53,50.6,49450.0,47.6979,47.7545,47.679,47.7451,49450.0
2022-07-19 10:50:00,50.59,50.72,50.59,50.68,76090.0,47.7356,47.8583,47.7356,47.8206,76090.0
2022-07-19 10:55:00,50.7,50.71,50.61,50.65,75930.0,47.8394,47.8489,47.7545,47.7923,75930.0
2022-07-19 11:00:00,50.67,50.76,50.66,50.71,82450.0,47.8111,47.8961,47.8017,47.8489,82450.0
2022-07-19 11:05:00,50.72,50.87,50.7,50.77,102520.0,47.8583,47.9998,47.8394,47.9055,102520.0
2022-07-19 11:10:00,50.77,50.81,50.74,50.81,36400.0,47.9055,47.9432,47.8772,47.9432,36400.0
2022-07-19 11:15:00,50.81,50.81,50.66,50.68,97420.0,47.9432,47.9432,47.8017,47.8206,97420.0
2022-07-19 11:20:00,50.7,50.7,50.6,50.65,114860.0,47.8394,47.8394,47.7451,47.7923,114860.0
2022-07-19 11:25:00,50.65,50.79,50.61,50.77,147070.0,47.7923,47.9244,47.7545,47.9055,147070.0
2022-07-19 11:30:00,50.77,50.83,50.71,50.79,118000.0,47.9055,47.9621,47.8489,47.9244,118000.0
2022-07-19 11:35:00,50.79,50.82,50.69,50.71,74860.0,47.9244,47.9527,47.83,47.8489,74860.0
2022-07-19 11:40:00,50.71,50.76,50.71,50.72,32000.0,47.8489,47.8961,47.8489,47.8583,32000.0
2022-07-19 11:45:00,50.71,50.74,50.62,50.62,44580.0,47.8489,47.8772,47.764,47.764,44580.0
2022-07-19 11:50:00,50.64,50.68,50.63,50.65,42920.0,47.7828,47.8206,47.7734,47.7923,42920.0
2022-07-19 11:55:00,50.68,50.81,50.67,50.79,62980.0,47.8206,47.9432,47.8111,47.9244,62980.0
2022-07-19 12:00:00,50.78,50.78,50.63,50.65,35130.0,47.9149,47.9149,47.7734,47.7923,35130.0
2022-07-19 12:05:00,50.59,50.63,50.55,50.63,31560.0,47.7356,47.7734,47.6979,47.7734,31560.0
2022-07-19 12:10:00,50.63,50.65,50.6,50.61,42350.0,47.7734,47.7923,47.7451,47.7545,42350.0
2022-07-19 12:15:00,50.61,50.62,50.57,50.59,27000.0,47.7545,47.764,47.7168,47.7356,27000.0
2022-07-19 12:20:00,50.61,50.68,50.6,50.65,31410.0,47.7545,47.8206,47.7451,47.7923,31410.0
2022-07-19 12:25:00,50.66,50.7,50.65,50.65,26500.0,47.8017,47.8394,47.7923,47.7923,26500.0
2022-07-19 12:30:00,50.66,50.8,50.65,50.8,54200.0,47.8017,47.9338,47.7923,47.9338,54200.0
2022-07-19 12:35:00,50.8,50.81,50.75,50.81,45540.0,47.9338,47.9432,47.8866,47.9432,45540.0
2022-07-19 12:40:00,50.78,50.82,50.78,50.78,18520.0,47.9149,47.9527,47.9149,47.9149,18520.0
2022-07-19 12:45:00,50.79,50.85,50.79,50.83,40830.0,47.9244,47.981,47.9244,47.9621,40830.0
2022-07-19 12:50:00,50.83,50.83,50.77,50.79,36310.0,47.9621,47.9621,47.9055,47.9244,36310.0
2022-07-19 12:55:00,50.78,50.84,50.78,50.83,40120.0,47.9149,47.9715,47.9149,47.9621,40120.0
2022-07-19 13:00:00,50.83,50.83,50.79,50.8,33810.0,47.9621,47.9621,47.9244,47.9338,33810.0
2022-07-19 13:05:00,50.8,50.8,50.76,50.79,44050.0,47.9338,47.9338,47.8961,47.9244,44050.0
2022-07-19 13:10:00,50.79,50.9,50.79,50.81,81350.0,47.9244,48.0282,47.9244,47.9432,81350.0
2022-07-19 13:15:00,50.81,50.83,50.78,50.79,37290.0,47.9432,47.9621,47.9149,47.9244,37290.0
2022-07-19 13:20:00,50.79,50.79,50.74,50.78,140100.0,47.9244,47.9244,47.8772,47.9149,140100.0
2022-07-19 13:25:00,50.79,50.85,50.79,50.82,109400.0,47.9244,47.981,47.9244,47.9527,109400.0
2022-07-19 13:30:00,50.82,50.85,50.79,50.82,111330.0,47.9527,47.981,47.9244,47.9527,111330.0
2022-07-19 13:35:00,50.83,50.89,50.81,50.89,80380.0,47.9621,48.0187,47.9432,48.0187,80380.0
2022-07-19 13:40:00,50.87,50.96,50.86,50.95,204690.0,47.9998,48.0848,47.9904,48.0753,204690.0
2022-07-19 13:45:00,50.95,50.95,50.89,50.94,124440.0,48.0753,48.0753,48.0187,48.0659,124440.0
2022-07-19 13:50:00,50.94,50.94,50.9,50.92,143580.0,48.0659,48.0659,48.0282,48.047,143580.0
2022-07-19 13:55:00,50.91,50.96,50.91,50.95,136560.0,48.0376,48.0848,48.0376,48.0753,136560.0
2022-07-19 14:00:00,50.95,51.11,50.95,51.1,118380.0,48.0753,48.2263,48.0753,48.2169,118380.0
2022-07-19 14:05:00,51.1,51.14,51.05,51.14,58820.0,48.2169,48.2546,48.1697,48.2546,58820.0
2022-07-19 14:10:00,51.12,51.13,51.09,51.09,39410.0,48.2357,48.2452,48.2074,48.2074,39410.0
2022-07-19 14:15:00,51.1,51.11,51.04,51.11,47400.0,48.2169,48.2263,48.1603,48.2263,47400.0
2022-07-19 14:20:00,51.1,51.12,51.06,51.1,39840.0,48.2169,48.2357,48.1791,48.2169,39840.0
2022-07-19 14:25:00,51.08,51.08,50.8,50.81,101900.0,48.198,48.198,47.9338,47.9432,101900.0
2022-07-19 14:30:00,50.85,50.92,50.84,50.87,56460.0,47.981,48.047,47.9715,47.9998,56460.0
2022-07-19 14:35:00,50.9,50.93,50.85,50.87,62550.0,48.0282,48.0565,47.981,47.9998,62550.0
2022-07-19 14:40:00,50.85,50.95,50.84,50.93,71280.0,47.981,48.0753,47.9715,48.0565,71280.0
2022-07-19 14:45:00,50.92,50.93,50.85,50.91,44250.0,48.047,48.0565,47.981,48.0376,44250.0
2022-07-19 14:50:00,50.91,51.0,50.87,50.97,49040.0,48.0376,48.1225,47.9998,48.0942,49040.0
2022-07-19 14:55:00,50.98,50.98,50.92,50.93,78110.0,48.1036,48.1036,48.047,48.0565,78110.0
2022-07-19 15:00:00,50.93,50.98,50.89,50.98,52960.0,48.0565,48.1036,48.0187,48.1036,52960.0
2022-07-19 15:05:00,50.97,51.1,50.96,51.07,107360.0,48.0942,48.2169,48.0848,48.1886,107360.0
2022-07-19 15:10:00,51.08,51.08,50.97,51.0,88820.0,48.198,48.198,48.0942,48.1225,88820.0
2022-07-19 15:15:00,51.02,51.02,50.94,50.99,265050.0,48.1414,48.1414,48.0659,48.1131,265050.0
2022-07-19 15:20:00,51.01,51.01,50.92,50.96,165820.0,48.1319,48.1319,48.047,48.0848,165820.0
2022-07-19 15:25:00,50.96,50.98,50.93,50.93,301840.0,48.0848,48.1036,48.0565,48.0565,301840.0
2022-07-19 15:30:00,50.93,51.04,50.88,50.91,278460.0,48.0565,48.1603,48.0093,48.0376,278460.0
2022-07-19 15:35:00,50.9,50.94,50.89,50.93,122020.0,48.0282,48.0659,48.0187,48.0565,122020.0
2022-07-19 15:40:00,50.96,51.03,50.93,50.98,413970.0,48.0848,48.1508,48.0565,48.1036,413970.0
2022-07-19 15:45:00,50.98,51.0,50.88,50.9,1741280.0,48.1036,48.1225,48.0093,48.0282,1741280.0
2022-07-19 15:50:00,50.92,51.1,50.87,51.04,897780.0,48.047,48.2169,47.9998,48.1603,897780.0
2022-07-19 15:55:00,51.01,51.06,50.87,50.9,1802760.0,48.1319,48.1791,47.9998,48.0282,1802760.0
2022-07-20 09:30:00,50.96,50.97,50.45,50.55,452760.0,48.0848,48.0942,47.6035,47.6979,452760.0
2022-07-20 09:35:00,50.57,50.7,50.55,50.67,178740.0,47.7168,47.8394,47.6979,47.8111,178740.0
2022-07-20 09:40:00,50.68,50.82,50.68,50.74,136340.0,47.8206,47.9527,47.8206,47.8772,136340.0
2022-07-20 09:45:00,50.76,50.77,50.6,50.65,109070.0,47.8961,47.9055,47.7451,47.7923,109070.0
2022-07-20 09:50:00,50.63,50.76,50.63,50.7,79040.0,47.7734,47.8961,47.7734,47.8394,79040.0
2022-07-20 09:55:00,50.67,50.74,50.58,50.6,135150.0,47.8111,47.8772,47.7262,47.7451,135150.0
2022-07-20 10:00:00,50.6,50.76,50.58,50.74,150270.0,47.7451,47.8961,47.7262,47.8772,150270.0
2022-07-20 10:05:00,50.73,50.81,50.64,50.8,61100.0,47.8677,47.9432,47.7828,47.9338,61100.0
2022-07-20 10:10:00,50.81,50.96,50.81,50.93,314570.0,47.9432,48.0848,47.9432,48.0565,314570.0
2022-07-20 10:15:00,50.92,50.92,50.8,50.88,161710.0,48.047,48.047,47.9338,48.0093,161710.0
2022-07-20 10:20:00,50.86,50.91,50.82,50.91,108850.0,47.9904,48.0376,47.9527,48.0376,108850.0
2022-07-20 10:25:00,50.93,51.27,50.9,51.27,96100.0,48.0565,48.3773,48.0282,48.3773,96100.0
2022-07-20 10:30:00,51.26,51.44,51.22,51.44,146920.0,48.3678,48.5377,48.3301,48.5377,146920.0
2022-07-20 10:35:00,51.44,51.46,51.28,51.29,154490.0,48.5377,48.5566,48.3867,48.3961,154490.0
2022-07-20 10:40:00,51.29,51.34,51.23,51.34,117230.0,48.3961,48.4433,48.3395,48.4433,117230.0
2022-07-20 10:45:00,51.35,51.56,51.32,51.54,96810.0,48.4528,48.6509,48.4245,48.632,96810.0
2022-07-20 10:50:00,51.54,51.64,51.51,51.64,194020.0,48.632,48.7264,48.6037,48.7264,194020.0
2022-07-20 10:55:00,51.69,51.76,51.66,51.76,120240.0,48.7736,48.8396,48.7453,48.8396,120240.0
2022-07-20 11:00:00,51.74,51.74,51.44,51.5,137300.0,48.8208,48.8208,48.5377,48.5943,137300.0
2022-07-20 11:05:00,51.46,51.5,51.43,51.5,121320.0,48.5566,48.5943,48.5283,48.5943,121320.0
2022-07-20 11:10:00,51.51,51.6,51.51,51.55,56590.0,48.6037,48.6887,48.6037,48.6415,56590.0
2022-07-20 11:15:00,51.53,51.54,51.46,51.51,69250.0,48.6226,48.632,48.5566,48.6037,69250.0
2022-07-20 11:20:00,51.52,51.52,51.36,51.38,171250.0,48.6132,48.6132,48.4622,48.4811,171250.0
2022-07-20 11:25:00,51.39,51.49,51.38,51.46,139940.0,48.4905,48.5849,48.4811,48.5566,139940.0
2022-07-20 11:30:00,51.45,51.52,51.44,51.52,212640.0,48.5471,48.6132,48.5377,48.6132,212640.0
2022-07-20 11:35:00,51.51,51.56,51.4,51.45,90390.0,48.6037,48.6509,48.4999,48.5471,90390.0
2022-07-20 11:40:00,51.46,51.55,51.45,51.52,16380.0,48.5566,48.6415,48.5471,48.6132,16380.0
2022-07-20 11:45:00,51.55,51.55,51.49,51.49,20020.0,48.6415,48.6415,48.5849,48.5849,20020.0
2022-07-20 11:50:00,51.5,51.66,51.49,51.65,252250.0,48.5943,48.7453,48.5849,48.7358,252250.0
2022-07-20 11:55:00,51.65,51.66,51.59,51.66,178090.0,48.7358,48.7453,48.6792,48.7453,178090.0
2022-07-20 12:00:00,51.66,51.75,51.66,51.71,53000.0,48.7453,48.8302,48.7453,48.7925,53000.0
2022-07-20 12:05:00,51.73,51.75,51.67,51.7,66230.0,48.8113,48.8302,48.7547,48.783,66230.0
2022-07-20 12:10:00,51.7,51.7,51.66,51.7,26170.0,48.783,48.783,48.7453,48.783,26170.0
2022-07-20 12:15:00,51.7,51.7,51.58,51.65,124420.0,48.783,48.783,48.6698,48.7358,124420.0
2022-07-20 12:20:00,51.65,51.65,51.61,51.62,32730.0,48.7358,48.7358,48.6981,48.7075,32730.0
2022-07-20 12:25:00,51.63,51.64,51.52,51.53,31480.0,48.717,48.7264,48.6132,48.6226,31480.0
2022-07-20 12:30:00,51.51,51.54,51.49,51.53,58070.0,48.6037,48.632,48.5849,48.6226,58070.0
2022-07-20 12:35:00,51.52,51.58,51.52,51.52,67690.0,48.6132,48.6698,48.6132,48.6132,67690.0
2022-07-20 12:40:00,51.52,51.52,51.31,51.32,59880.0,48.6132,48.6132,48.415,48.4245,59880.0
2022-07-20 12:45:00,51.3,51.3,51.18,51.24,226230.0,48.4056,48.4056,48.2924,48.349,226230.0
2022-07-20 12:50:00,51.24,51.38,51.24,51.37,56630.0,48.349,48.4811,48.349,48.4716,56630.0
2022-07-20 12:55:00,51.37,51.46,51.35,51.43,70180.0,48.4716,48.5566,48.4528,48.5283,70180.0
2022-07-20 13:00:00,51.43,51.43,51.24,51.24,139250.0,48.5283,48.5283,48.349,48.349,139250.0
2022-07-20 13:05:00,51.23,51.27,51.12,51.14,122210.0,48.3395,48.3773,48.2357,48.2546,122210.0
2022-07-20 13:10:00,51.11,51.11,51.0,51.05,174830.0,48.2263,48.2263,48.1225,48.1697,174830.0
2022-07-20 13:15:00,51.05,51.25,51.05,51.24,62570.0,48.1697,48.3584,48.1697,48.349,62570.0
2022-07-20 13:20:00,51.24,51.27,51.18,51.22,37060.0,48.349,48.3773,48.2924,48.3301,37060.0
2022-07-20 13:25:00,51.21,51.29,51.16,51.29,121210.0,48.3207,48.3961,48.2735,48.3961,121210.0
2022-07-20 13:30:00,51.28,51.33,51.24,51.24,87190.0,48.3867,48.4339,48.349,48.349,87190.0
2022-07-20 13:35:00,51.23,51.26,51.2,51.26,118150.0,48.3395,48.3678,48.3112,48.3678,118150.0
2022-07-20 13:40:00,51.28,51.32,51.26,51.28,46750.0,48.3867,48.4245,48.3678,48.3867,46750.0
2022-07-20 13:45:00,51.27,51.33,51.23,51.23,178720.0,48.3773,48.4339,48.3395,48.3395,178720.0
2022-07-20 13:50:00,51.23,51.28,51.22,51.25,115900.0,48.3395,48.3867,48.3301,48.3584,115900.0
2022-07-20 13:55:00,51.23,51.23,51.11,51.17,181400.0,48.3395,48.3395,48.2263,48.2829,181400.0
2022-07-20 14:00:00,51.16,51.24,51.15,51.2,199880.0,48.2735,48.349,48.264,48.3112,199880.0
2022-07-20 14:05:00,51.21,51.24,51.18,51.23,65330.0,48.3207,48.349,48.2924,48.3395,65330.0
2022-07-20 14:10:00,51.22,51.22,51.15,51.18,78710.0,48.3301,48.3301,48.264,48.2924,78710.0
2022-07-20 14:15:00,51.17,51.2,51.1,51.15,181930.0,48.2829,48.3112,48.2169,48.264,181930.0
2022-07-20 14:20:00,51.16,51.19,51.12,51.18,169970.0,48.2735,48.3018,48.2357,48.2924,169970.0
2022-07-20 14:25:00,51.18,51.23,51.18,51.18,248900.0,48.2924,48.3395,48.2924,48.2924,248900.0
2022-07-20 14:30:00,51.18,51.23,51.12,51.21,237300.0,48.2924,48.3395,48.2357,48.3207,237300.0
2022-07-20 14:35:00,51.19,51.21,51.14,51.2,198860.0,48.3018,48.3207,48.2546,48.3112,198860.0
2022-07-20 14:40:00,51.19,51.2,51.14,51.14,309500.0,48.3018,48.3112,48.2546,48.2546,309500.0
2022-07-20 14:45:00,51.14,51.15,51.11,51.12,168650.0,48.2546,48.264,48.2263,48.2357,168650.0
2022-07-20 14:50:00,51.12,51.13,50.98,50.99,196250.0,48.2357,48.2452,48.1036,48.1131,196250.0
2022-07-20 14:55:00,51.0,51.12,50.95,51.11,222890.0,48.1225,48.2357,48.0753,48.2263,222890.0
2022-07-20 15:00:00,51.12,51.24,51.05,51.24,185340.0,48.2357,48.349,48.1697,48.349,185340.0
2022-07-20 15:05:00,51.24,51.31,51.18,51.22,198360.0,48.349,48.415,48.2924,48.3301,198360.0
2022-07-20 15:10:00,51.21,51.27,51.16,51.2,190720.0,48.3207,48.3773,48.2735,48.3112,190720.0
2022-07-20 15:15:00,51.2,51.26,51.18,51.22,168410.0,48.3112,48.3678,48.2924,48.3301,168410.0
2022-07-20 15:20:00,51.23,51.28,51.19,51.23,240060.0,48.3395,48.3867,48.3018,48.3395,240060.0
2022-07-20 15:25:00,51.23,51.32,51.23,51.29,242350.0,48.3395,48.4245,48.3395,48.3961,242350.0
2022-07-20 15:30:00,51.29,51.32,51.19,51.21,321720.0,48.3961,48.4245,48.3018,48.3207,321720.0
2022-07-20 15:35:00,51.19,51.25,51.15,51.19,205190.0,48.3018,48.3584,48.264,48.3018,205190.0
2022-07-20 15:40:00,51.2,51.25,51.15,51.19,281300.0,48.3112,48.3584,48.264,48.3018,281300.0
2022-07-20 15:45:00,51.19,51.27,51.15,51.23,899850.0,48.3018,48.3773,48.264,48.3395,899850.0
2022-07-20 15:50:00,51.22,51.29,51.09,51.17,858780.0,48.3301,48.3961,48.2074,48.2829,858780.0
2022-07-20 15:55:00,51.18,51.24,51.08,51.17,1234600.0,48.2924,48.349,48.198,48.2829,1234600.0
2022-07-21 09:30:00,51.26,51.38,51.12,51.14,204680.0,48.3678,48.4811,48.2357,48.2546,204680.0
2022-07-21 09:35:00,51.17,51.29,50.99,51.19,49890.0,48.2829,48.3961,48.1131,48.3018,49890.0
2022-07-21 09:40:00,51.19,51.25,50.99,50.99,74650.0,48.3018,48.3584,48.1131,48.1131,74650.0
2022-07-21 09:45:00,50.98,51.08,50.84,50.94,108980.0,48.1036,48.198,47.9715,48.0659,108980.0
2022-07-21 09:50:00,50.9,51.19,50.82,51.19,56170.0,48.0282,48.3018,47.9527,48.3018,56170.0
2022-07-21 09:55:00,51.15,51.2,51.02,51.11,89580.0,48.264,48.3112,48.1414,48.2263,89580.0
2022-07-21 10:00:00,51.14,51.23,50.99,51.0,193410.0,48.2546,48.3395,48.1131,48.1225,193410.0
2022-07-21 10:05:00,50.99,51.08,50.94,50.98,40410.0,48.1131,48.198,48.0659,48.1036,40410.0
2022-07-21 10:10:00,50.98,50.98,50.77,50.82,38220.0,48.1036,48.1036,47.9055,47.9527,38220.0
2022-07-21 10:15:00,50.82,51.06,50.78,51.02,51000.0,47.9527,48.1791,47.9149,48.1414,51000.0
2022-07-21 10:20:00,51.06,51.06,50.84,50.84,42620.0,48.1791,48.1791,47.9715,47.9715,42620.0
2022-07-21 10:25:00,50.83,50.85,50.6,50.7,75970.0,47.9621,47.981,47.7451,47.8394,75970.0
2022-07-21 10:30:00,50.7,50.72,50.62,50.65,76160.0,47.8394,47.8583,47.764,47.7923,76160.0
2022-07-21 10:35:00,50.65,50.78,50.63,50.78,137750.0,47.7923,47.9149,47.7734,47.9149,137750.0
2022-07-21 10:40:00,50.77,50.79,50.73,50.79,85400.0,47.9055,47.9244,47.8677,47.9244,85400.0
2022-07-21 10:45:00,50.79,50.86,50.78,50.8,54180.0,47.9244,47.9904,47.9149,47.9338,54180.0
2022-07-21 10:50:00,50.82,50.85,50.76,50.8,223830.0,47.9527,47.981,47.8961,47.9338,223830.0
2022-07-21 10:55:00,50.81,50.98,50.81,50.98,48030.0,47.9432,48.1036,47.9432,48.1036,48030.0
2022-07-21 11:00:00,50.97,51.1,50.95,51.1,26830.0,48.0942,48.2169,48.0753,48.2169,26830.0
2022-07-21 11:05:00,51.11,51.11,51.02,51.06,100200.0,48.2263,48.2263,48.1414,48.1791,100200.0
2022-07-21 11:10:00,51.06,51.08,50.98,50.99,46460.0,48.1791,48.198,48.1036,48.1131,46460.0
2022-07-21 11:15:00,51.02,51.06,51.0,51.06,22420.0,48.1414,48.1791,48.1225,48.1791,22420.0
2022-07-21 11:20:00,51.06,51.06,50.94,51.0,27310.0,48.1791,48.1791,48.0659,48.1225,27310.0
2022-07-21 11:25:00,51.01,51.08,50.99,51.05,31620.0,48.1319,48.198,48.1131,48.1697,31620.0
2022-07-21 11:30:00,51.03,51.21,51.0,51.2,54560.0,48.1508,48.3207,48.1225,48.3112,54560.0
2022-07-21 11:35:00,51.19,51.25,51.18,51.21,53210.0,48.3018,48.3584,48.2924,48.3207,53210.0
2022-07-21 11:40:00,51.17,51.26,51.17,51.24,84740.0,48.2829,48.3678,48.2829,48.349,84740.0
2022-07-21 11:45:00,51.24,51.26,51.2,51.2,58420.0,48.349,48.3678,48.3112,48.3112,58420.0
2022-07-21 11:50:00,51.21,51.27,51.19,51.24,32720.0,48.3207,48.3773,48.3018,48.349,32720.0
2022-07-21 11:55:00,51.24,51.3,51.24,51.28,70870.0,48.349,48.4056,48.349,48.3867,70870.0
2022-07-21 12:00:00,51.29,51.41,51.27,51.41,40640.0,48.3961,48.5094,48.3773,48.5094,40640.0
2022-07-21 12:05:00,51.41,51.47,51.38,51.47,34700.0,48.5094,48.566,48.4811,48.566,34700.0
2022-07-21 12:10:00,51.46,51.46,51.38,51.4,19600.0,48.5566,48.5566,48.4811,48.4999,19600.0
2022-07-21 12:15:00,51.44,51.48,51.42,51.44,17000.0,48.5377,48.5754,48.5188,48.5377,17000.0
2022-07-21 12:20:00,51.45,51.45,51.38,51.4,19490.0,48.5471,48.5471,48.4811,48.4999,19490.0
2022-07-21 12:25:00,51.42,51.48,51.4,51.45,31150.0,48.5188,48.5754,48.4999,48.5471,31150.0
2022-07-21 12:30:00,51.49,51.53,51.48,51.48,71180.0,48.5849,48.6226,48.5754,48.5754,71180.0
2022-07-21 12:35:00,51.51,51.52,51.45,51.5,45930.0,48.6037,48.6132,48.5471,48.5943,45930.0
2022-07-21 12:40:00,51.5,51.51,51.45,51.47,15060.0,48.5943,48.6037,48.5471,48.566,15060.0
2022-07-21 12:45:00,51.45,51.5,51.45,51.47,18780.0,48.5471,48.5943,48.5471,48.566,18780.0
2022-07-21 12:50:00,51.48,51.5,51.42,51.44,43620.0,48.5754,48.5943,48.5188,48.5377,43620.0
2022-07-21 12:55:00,51.45,51.47,51.43,51.43,58220.0,48.5471,48.566,48.5283,48.5283,58220.0
2022-07-21 13:00:00,51.45,51.46,51.39,51.45,37210.0,48.5471,48.5566,48.4905,48.5471,37210.0
2022-07-21 13:05:00,51.46,51.51,51.43,51.43,33580.0,48.5566,48.6037,48.5283,48.5283,33580.0
2022-07-21 13:10:00,51.41,51.43,51.37,51.37,20390.0,48.5094,48.5283,48.4716,48.4716,20390.0
2022-07-21 13:15:00,51.36,51.47,51.36,51.43,37000.0,48.4622,48.566,48.4622,48.5283,37000.0
2022-07-21 13:20:00,51.43,51.49,51.39,51.39,28830.0,48.5283,48.5849,48.4905,48.4905,28830.0
2022-07-21 13:25:00,51.39,51.4,51.35,51.38,16850.0,48.4905,48.4999,48.4528,48.4811,16850.0
2022-07-21 13:30:00,51.39,51.42,51.3,51.32,99720.0,48.4905,48.5188,48.4056,48.4245,99720.0
2022-07-21 13:35:00,51.31,51.39,51.29,51.36,31560.0,48.415,48.4905,48.3961,48.4622,31560.0
2022-07-21 13:40:00,51.4,51.41,51.39,51.41,17990.0,48.4999,48.5094,48.4905,48.5094,17990.0
2022-07-21 13:45:00,51.37,51.38,51.34,51.37,17460.0,48.4716,48.4811,48.4433,48.4716,17460.0
2022-07-21 13:50:00,51.35,51.36,51.23,51.25,53400.0,48.4528,48.4622,48.3395,48.3584,53400.0
2022-07-21 13:55:00,51.24,51.33,51.24,51.33,23740.0,48.349,48.4339,48.349,48.4339,23740.0
2022-07-21 14:00:00,51.34,51.38,51.3,51.37,26190.0,48.4433,48.4811,48.4056,48.4716,26190.0
2022-07-21 14:05:00,51.38,51.47,51.36,51.47,46140.0,48.4811,48.566,48.4622,48.566,46140.0
2022-07-21 14:10:00,51.46,51.5,51.43,51.5,14240.0,48.5566,48.5943,48.5283,48.5943,14240.0
2022-07-21 14:15:00,51.51,51.56,51.5,51.54,37250.0,48.6037,48.6509,48.5943,48.632,37250.0
2022-07-21 14:20:00,51.54,51.55,51.53,51.54,17070.0,48.632,48.6415,48.6226,48.632,17070.0
2022-07-21 14:25:00,51.53,51.56,51.49,51.54,42010.0,48.6226,48.6509,48.5849,48.632,42010.0
2022-07-21 14:30:00,51.53,51.53,51.46,51.49,97740.0,48.6226,48.6226,48.5566,48.5849,97740.0
2022-07-21 14:35:00,51.5,51.5,51.43,51.5,30550.0,48.5943,48.5943,48.5283,48.5943,30550.0
2022-07-21 14:40:00,51.49,51.51,51.4,51.4,27230.0,48.5849,48.6037,48.4999,48.4999,27230.0
2022-07-21 14:45:00,51.41,51.44,51.37,51.43,56170.0,48.5094,48.5377,48.4716,48.5283,56170.0
2022-07-21 14:50:00,51.43,51.46,51.42,51.46,35450.0,48.5283,48.5566,48.5188,48.5566,35450.0
2022-07-21 14:55:00,51.46,51.53,51.46,51.49,28010.0,48.5566,48.6226,48.5566,48.5849,28010.0
2022-07-21 15:00:00,51.49,51.56,51.48,51.55,88320.0,48.5849,48.6509,48.5754,48.6415,88320.0
2022-07-21 15:05:00,51.56,51.65,51.53,51.64,52580.0,48.6509,48.7358,48.6226,48.7264,52580.0
2022-07-21 15:10:00,51.64,51.64,51.51,51.55,41000.0,48.7264,48.7264,48.6037,48.6415,41000.0
2022-07-21 15:15:00,51.55,51.6,51.52,51.55,62490.0,48.6415,48.6887,48.6132,48.6415,62490.0
2022-07-21 15:20:00,51.53,51.55,51.5,51.51,49510.0,48.6226,48.6415,48.5943,48.6037,49510.0
2022-07-21 15:25:00,51.52,51.58,51.52,51.54,32080.0,48.6132,48.6698,48.6132,48.632,32080.0
2022-07-21 15:30:00,51.55,51.62,51.52,51.55,82410.0,48.6415,48.7075,48.6132,48.6415,82410.0
2022-07-21 15:35:00,51.55,51.6,51.5,51.5,50000.0,48.6415,48.6887,48.5943,48.5943,50000.0
2022-07-21 15:40:00,51.52,51.57,51.51,51.57,93680.0,48.6132,48.6604,48.6037,48.6604,93680.0
2022-07-21 15:45:00,51.57,51.6,51.51,51.56,87560.0,48.6604,48.6887,48.6037,48.6509,87560.0
2022-07-21 15:50:00,51.58,51.71,51.56,51.71,290480.0,48.6698,48.7925,48.6509,48.7925,290480.0
2022-07-21 15:55:00,51.7,51.78,51.68,51.77,411320.0,48.783,48.8585,48.7641,48.8491,411320.0
2022-07-22 09:30:00,51.88,51.98,51.57,51.57,332370.0,48.9529,49.0472,48.6604,48.6604,332370.0
2022-07-22 09:35:00,51.59,51.86,51.5,51.84,65320.0,48.6792,48.934,48.5943,48.9151,65320.0
2022-07-22 09:40:00,51.82,51.85,51.64,51.64,55230.0,48.8962,48.9246,48.7264,48.7264,55230.0
2022-07-22 09:45:00,51.72,51.85,51.54,51.85,76470.0,48.8019,48.9246,48.632,48.9246,76470.0
2022-07-22 09:50:00,51.83,51.98,51.68,51.74,71350.0,48.9057,49.0472,48.7641,48.8208,71350.0
2022-07-22 09:55:00,51.68,51.68,51.38,51.38,88280.0,48.7641,48.7641,48.4811,48.4811,88280.0
2022-07-22 10:00:00,51.44,51.46,51.3,51.3,66620.0,48.5377,48.5566,48.4056,48.4056,66620.0
2022-07-22 10:05:00,51.3,51.35,51.24,51.29,59850.0,48.4056,48.4528,48.349,48.3961,59850.0
2022-07-22 10:10:00,51.33,51.37,51.26,51.28,441230.0,48.4339,48.4716,48.3678,48.3867,441230.0
2022-07-22 10:15:00,51.28,51.48,51.28,51.48,120070.0,48.3867,48.5754,48.3867,48.5754,120070.0
2022-07-22 10:20:00,51.47,51.47,51.29,51.32,45350.0,48.566,48.566,48.3961,48.4245,45350.0
2022-07-22 10:25:00,51.29,51.41,51.27,51.4,87590.0,48.3961,48.5094,48.3773,48.4999,87590.0
2022-07-22 10:30:00,51.38,51.49,51.34,51.38,78000.0,48.4811,48.5849,48.4433,48.4811,78000.0
2022-07-22 10:35:00,51.38,51.39,51.32,51.36,23500.0,48.4811,48.4905,48.4245,48.4622,23500.0
2022-07-22 10:40:00,51.36,51.43,51.33,51.35,23740.0,48.4622,48.5283,48.4339,48.4528,23740.0
2022-07-22 10:45:00,51.37,51.44,51.35,51.42,60180.0,48.4716,48.5377,48.4528,48.5188,60180.0
2022-07-22 10:50:00,51.42,51.68,51.37,51.61,61210.0,48.5188,48.7641,48.4716,48.6981,61210.0
2022-07-22 10:55:00,51.6,51.64,51.57,51.57,15260.0,48.6887,48.7264,48.6604,48.6604,15260.0
2022-07-22 11:00:00,51.6,51.6,51.35,51.35,26160.0,48.6887,48.6887,48.4528,48.4528,26160.0
2022-07-22 11:05:00,51.32,51.37,51.26,51.29,52780.0,48.4245,48.4716,48.3678,48.3961,52780.0
2022-07-22 11:10:00,51.28,51.48,51.28,51.48,89800.0,48.3867,48.5754,48.3867,48.5754,89800.0
2022-07-22 11:15:00,51.45,51.47,51.39,51.44,26000.0,48.5471,48.566,48.4905,48.5377,26000.0
2022-07-22 11:20:00,51.4,51.4,51.18,51.18,72370.0,48.4999,48.4999,48.2924,48.2924,72370.0
2022-07-22 11:25:00,51.21,51.27,51.17,51.2,82270.0,48.3207,48.3773,48.2829,48.3112,82270.0
2022-07-22 11:30:00,51.21,51.22,51.04,51.07,96170.0,48.3207,48.3301,48.1603,48.1886,96170.0
2022-07-22 11:35:00,51.07,51.1,50.94,51.05,106900.0,48.1886,48.2169,48.0659,48.1697,106900.0
2022-07-22 11:40:00,51.05,51.16,51.02,51.03,92350.0,48.1697,48.2735,48.1414,48.1508,92350.0
2022-07-22 11:45:00,51.02,51.09,50.98,51.09,43430.0,48.1414,48.2074,48.1036,48.2074,43430.0
2022-07-22 11:50:00,51.08,51.19,51.06,51.17,77450.0,48.198,48.3018,48.1791,48.2829,77450.0
2022-07-22 11:55:00,51.14,51.15,51.05,51.13,88720.0,48.2546,48.264,48.1697,48.2452,88720.0
2022-07-22 12:00:00,51.15,51.19,51.1,51.1,22290.0,48.264,48.3018,48.2169,48.2169,22290.0
2022-07-22 12:05:00,51.13,51.17,51.07,51.1,44250.0,48.2452,48.2829,48.1886,48.2169,44250.0
2022-07-22 12:10:00,51.1,51.1,50.99,51.05,37550.0,48.2169,48.2169,48.1131,48.1697,37550.0
2022-07-22 12:15:00,51.06,51.13,51.02,51.02,28770.0,48.1791,48.2452,48.1414,48.1414,28770.0
2022-07-22 12:20:00,51.03,51.05,50.94,50.98,50240.0,48.1508,48.1697,48.0659,48.1036,50240.0
2022-07-22 12:25:00,50.97,50.99,50.89,50.97,78760.0,48.0942,48.1131,48.0187,48.0942,78760.0
2022-07-22 12:30:00,50.95,51.05,50.95,51.05,15000.0,48.0753,48.1697,48.0753,48.1697,15000.0
2022-07-22 12:35:00,51.07,51.07,50.97,51.0,16030.0,48.1886,48.1886,48.0942,48.1225,16030.0
2022-07-22 12:40:00,51.01,51.04,50.96,50.99,61970.0,48.1319,48.1603,48.0848,48.1131,61970.0
2022-07-22 12:45:00,50.97,51.05,50.97,50.99,15000.0,48.0942,48.1697,48.0942,48.1131,15000.0
2022-07-22 12:50:00,50.99,51.09,50.99,51.09,12000.0,48.1131,48.2074,48.1131,48.2074,12000.0
2022-07-22 12:55:00,51.07,51.07,50.96,50.97,25000.0,48.1886,48.1886,48.0848,48.0942,25000.0
2022-07-22 13:00:00,50.98,50.98,50.85,50.86,77290.0,48.1036,48.1036,47.981,47.9904,77290.0
2022-07-22 13:05:00,50.88,50.99,50.88,50.99,17000.0,48.0093,48.1131,48.0093,48.1131,17000.0
2022-07-22 13:10:00,50.95,51.01,50.94,50.96,73370.0,48.0753,48.1319,48.0659,48.0848,73370.0
2022-07-22 13:15:00,50.96,50.98,50.91,50.91,44910.0,48.0848,48.1036,48.0376,48.0376,44910.0
2022-07-22 13:20:00,50.91,50.93,50.86,50.86,43200.0,48.0376,48.0565,47.9904,47.9904,43200.0
2022-07-22 13:25:00,50.84,50.9,50.81,50.87,44140.0,47.9715,48.0282,47.9432,47.9998,44140.0
2022-07-22 13:30:00,50.85,50.86,50.8,50.8,65310.0,47.981,47.9904,47.9338,47.9338,65310.0
2022-07-22 13:35:00,50.79,50.79,50.69,50.76,39450.0,47.9244,47.9244,47.83,47.8961,39450.0
2022-07-22 13:40:00,50.77,50.88,50.77,50.88,20870.0,47.9055,48.0093,47.9055,48.0093,20870.0
2022-07-22 13:45:00,50.88,50.93,50.87,50.87,34460.0,48.0093,48.0565,47.9998,47.9998,34460.0
2022-07-22 13:50:00,50.79,50.8,50.73,50.76,39740.0,47.9244,47.9338,47.8677,47.8961,39740.0
2022-07-22 13:55:00,50.78,50.84,50.78,50.81,24360.0,47.9149,47.9715,47.9149,47.9432,24360.0
2022-07-22 14:00:00,50.85,50.85,50.68,50.69,41980.0,47.981,47.981,47.8206,47.83,41980.0
2022-07-22 14:05:00,50.71,50.74,50.67,50.71,39880.0,47.8489,47.8772,47.8111,47.8489,39880.0
2022-07-22 14:10:00,50.7,50.72,50.68,50.71,18770.0,47.8394,47.8583,47.8206,47.8489,18770.0
2022-07-22 14:15:00,50.73,50.79,50.71,50.78,20300.0,47.8677,47.9244,47.8489,47.9149,20300.0
2022-07-22 14:20:00,50.78,50.8,50.76,50.76,87130.0,47.9149,47.9338,47.8961,47.8961,87130.0
2022-07-22 14:25:00,50.75,50.85,50.73,50.85,100150.0,47.8866,47.981,47.8677,47.981,100150.0
2022-07-22 14:30:00,50.85,50.94,50.81,50.9,150650.0,47.981,48.0659,47.9432,48.0282,150650.0
2022-07-22 14:35:00,50.9,50.91,50.8,50.81,96900.0,48.0282,48.0376,47.9338,47.9432,96900.0
2022-07-22 14:40:00,50.8,50.83,50.8,50.82,39960.0,47.9338,47.9621,47.9338,47.9527,39960.0
2022-07-22 14:45:00,50.82,50.88,50.82,50.88,38450.0,47.9527,48.0093,47.9527,48.0093,38450.0
2022-07-22 14:50:00,50.89,50.93,50.87,50.9,50590.0,48.0187,48.0565,47.9998,48.0282,50590.0
2022-07-22 14:55:00,50.91,50.98,50.91,50.93,69110.0,48.0376,48.1036,48.0376,48.0565,69110.0
2022-07-22 15:00:00,50.93,51.05,50.92,51.0,103410.0,48.0565,48.1697,48.047,48.1225,103410.0
2022-07-22 15:05:00,51.02,51.02,50.96,50.97,112990.0,48.1414,48.1414,48.0848,48.0942,112990.0
2022-07-22 15:10:00,50.98,51.12,50.96,51.12,99460.0,48.1036,48.2357,48.0848,48.2357,99460.0
2022-07-22 15:15:00,51.12,51.12,51.07,51.12,74310.0,48.2357,48.2357,48.1886,48.2357,74310.0
2022-07-22 15:20:00,51.11,51.19,51.1,51.19,135930.0,48.2263,48.3018,48.2169,48.3018,135930.0
2022-07-22 15:25:00,51.18,51.18,51.09,51.17,101420.0,48.2924,48.2924,48.2074,48.2829,101420.0
2022-07-22 15:30:00,51.17,51.18,51.02,51.03,147740.0,48.2829,48.2924,48.1414,48.1508,147740.0
2022-07-22 15:35:00,51.01,51.14,51.01,51.06,198330.0,48.1319,48.2546,48.1319,48.1791,198330.0
2022-07-22 15:40:00,51.06,51.14,51.03,51.04,136470.0,48.1791,48.2546,48.1508,48.1603,136470.0
2022-07-22 15:45:00,51.03,51.12,51.01,51.09,151400.0,48.1508,48.2357,48.1319,48.2074,151400.0
2022-07-22 15:50:00,51.11,51.2,51.07,51.11,313950.0,48.2263,48.3112,48.1886,48.2263,313950.0
2022-07-22 15:55:00,51.1,51.27,51.1,51.27,719880.0,48.2169,48.3773,48.2169,48.3773,719880.0
2022-07-25 09:30:00,51.07,51.25,50.93,50.96,218180.0,48.1886,48.3584,48.0565,48.0848,218180.0
2022-07-25 09:35:00,50.93,50.99,50.83,50.89,59170.0,48.0565,48.1131,47.9621,48.0187,59170.0
2022-07-25 09:40:00,50.96,51.16,50.96,51.13,79280.0,48.0848,48.2735,48.0848,48.2452,79280.0
2022-07-25 09:45:00,51.13,51.13,50.92,50.99,46320.0,48.2452,48.2452,48.047,48.1131,46320.0
2022-07-25 09:50:00,51.01,51.1,50.98,51.03,84550.0,48.1319,48.2169,48.1036,48.1508,84550.0
2022-07-25 09:55:00,51.0,51.09,50.96,50.96,26150.0,48.1225,48.2074,48.0848,48.0848,26150.0
2022-07-25 10:00:00,50.98,51.1,50.95,50.99,85740.0,48.1036,48.2169,48.0753,48.1131,85740.0
2022-07-25 10:05:00,50.97,51.01,50.9,51.0,113280.0,48.0942,48.1319,48.0282,48.1225,113280.0
2022-07-25 10:10:00,51.05,51.05,50.93,50.93,120920.0,48.1697,48.1697,48.0565,48.0565,120920.0
2022-07-25 10:15:00,50.88,50.89,50.78,50.83,42980.0,48.0093,48.0187,47.9149,47.9621,42980.0
2022-07-25 10:20:00,50.8,50.89,50.77,50.8,101720.0,47.9338,48.0187,47.9055,47.9338,101720.0
2022-07-25 10:25:00,50.79,50.81,50.65,50.8,94380.0,47.9244,47.9432,47.7923,47.9338,94380.0
2022-07-25 10:30:00,50.83,50.91,50.79,50.83,30660.0,47.9621,48.0376,47.9244,47.9621,30660.0
2022-07-25 10:35:00,50.86,50.92,50.79,50.88,61550.0,47.9904,48.047,47.9244,48.0093,61550.0
2022-07-25 10:40:00,50.91,50.99,50.83,50.99,86040.0,48.0376,48.1131,47.9621,48.1131,86040.0
2022-07-25 10:45:00,50.96,51.05,50.94,50.97,46050.0,48.0848,48.1697,48.0659,48.0942,46050.0
2022-07-25 10:50:00,50.96,51.04,50.96,51.04,9000.0,48.0848,48.1603,48.0848,48.1603,9000.0
2022-07-25 10:55:00,51.01,51.07,50.93,50.93,70870.0,48.1319,48.1886,48.0565,48.0565,70870.0
2022-07-25 11:00:00,50.9,50.96,50.88,50.95,28490.0,48.0282,48.0848,48.0093,48.0753,28490.0
2022-07-25 11:05:00,50.98,51.0,50.9,50.9,17020.0,48.1036,48.1225,48.0282,48.0282,17020.0
2022-07-25 11:10:00,50.92,50.92,50.77,50.77,30830.0,48.047,48.047,47.9055,47.9055,30830.0
2022-07-25 11:15:00,50.76,50.81,50.74,50.8,41070.0,47.8961,47.9432,47.8772,47.9338,41070.0
2022-07-25 11:20:00,50.81,50.89,50.81,50.88,40190.0,47.9432,48.0187,47.9432,48.0093,40190.0
2022-07-25 11:25:00,50.87,50.96,50.85,50.96,32010.0,47.9998,48.0848,47.981,48.0848,32010.0
2022-07-25 11:30:00,50.97,51.1,50.95,51.09,120450.0,48.0942,48.2169,48.0753,48.2074,120450.0
2022-07-25 11:35:00,51.1,51.15,51.07,51.07,66000.0,48.2169,48.264,48.1886,48.1886,66000.0
2022-07-25 11:40:00,51.12,51.12,51.07,51.07,15830.0,48.2357,48.2357,48.1886,48.1886,15830.0
2022-07-25 11:45:00,51.07,51.18,51.07,51.13,36370.0,48.1886,48.2924,48.1886,48.2452,36370.0
2022-07-25 11:50:00,51.09,51.11,51.04,51.1,19000.0,48.2074,48.2263,48.1603,48.2169,19000.0
2022-07-25 11:55:00,51.1,51.13,51.06,51.06,17000.0,48.2169,48.2452,48.1791,48.1791,17000.0
2022-07-25 12:00:00,51.08,51.11,51.01,51.1,46930.0,48.198,48.2263,48.1319,48.2169,46930.0
2022-07-25 12:05:00,51.12,51.14,51.01,51.01,29960.0,48.2357,48.2546,48.1319,48.1319,29960.0
2022-07-25 12:10:00,51.01,51.01,50.93,50.93,31390.0,48.1319,48.1319,48.0565,48.0565,31390.0
2022-07-25 12:15:00,50.91,50.95,50.87,50.95,13000.0,48.0376,48.0753,47.9998,48.0753,13000.0
2022-07-25 12:20:00,50.94,50.94,50.91,50.91,13840.0,48.0659,48.0659,48.0376,48.0376,13840.0
2022-07-25 12:25:00,50.92,50.97,50.9,50.97,20000.0,48.047,48.0942,48.0282,48.0942,20000.0
2022-07-25 12:30:00,50.96,51.06,50.96,51.03,36000.0,48.0848,48.1791,48.0848,48.1508,36000.0
2022-07-25 12:35:00,51.02,51.06,51.02,51.04,12410.0,48.1414,48.1791,48.1414,48.1603,12410.0
2022-07-25 12:40:00,51.05,51.13,51.05,51.05,63070.0,48.1697,48.2452,48.1697,48.1697,63070.0
2022-07-25 12:45:00,51.06,51.17,51.05,51.15,61540.0,48.1791,48.2829,48.1697,48.264,61540.0
2022-07-25 12:50:00,51.11,51.11,51.03,51.04,126280.0,48.2263,48.2263,48.1508,48.1603,126280.0
2022-07-25 12:55:00,51.04,51.06,51.02,51.02,44220.0,48.1603,48.1791,48.1414,48.1414,44220.0
2022-07-25 13:00:00,51.03,51.06,51.02,51.04,48500.0,48.1508,48.1791,48.1414,48.1603,48500.0
2022-07-25 13:05:00,51.05,51.09,51.02,51.09,162710.0,48.1697,48.2074,48.1414,48.2074,162710.0
2022-07-25 13:10:00,51.15,51.15,51.09,51.09,53050.0,48.264,48.264,48.2074,48.2074,53050.0
2022-07-25 13:15:00,51.09,51.09,51.05,51.06,38190.0,48.2074,48.2074,48.1697,48.1791,38190.0
2022-07-25 13:20:00,51.05,51.08,50.99,51.01,71040.0,48.1697,48.198,48.1131,48.1319,71040.0
2022-07-25 13:25:00,51.0,51.0,50.94,50.95,72480.0,48.1225,48.1225,48.0659,48.0753,72480.0
2022-07-25 13:30:00,50.95,50.98,50.95,50.96,102400.0,48.0753,48.1036,48.0753,48.0848,102400.0
2022-07-25 13:35:00,50.96,50.96,50.85,50.86,41690.0,48.0848,48.0848,47.981,47.9904,41690.0
2022-07-25 13:40:00,50.87,50.88,50.84,50.88,56880.0,47.9998,48.0093,47.9715,48.0093,56880.0
2022-07-25 13:45:00,50.86,50.88,50.81,50.82,93270.0,47.9904,48.0093,47.9432,47.9527,93270.0
2022-07-25 13:50:00,50.82,50.83,50.76,50.77,84830.0,47.9527,47.9621,47.8961,47.9055,84830.0
2022-07-25 13:55:00,50.75,50.77,50.73,50.74,141140.0,47.8866,47.9055,47.8677,47.8772,141140.0
2022-07-25 14:00:00,50.74,50.74,50.7,50.7,55220.0,47.8772,47.8772,47.8394,47.8394,55220.0
2022-07-25 14:05:00,50.69,50.71,50.66,50.69,147110.0,47.83,47.8489,47.8017,47.83,147110.0
2022-07-25 14:10:00,50.69,50.75,50.69,50.72,353200.0,47.83,47.8866,47.83,47.8583,353200.0
2022-07-25 14:15:00,50.74,50.74,50.67,50.67,124310.0,47.8772,47.8772,47.8111,47.8111,124310.0
2022-07-25 14:20:00,50.66,50.71,50.66,50.7,139500.0,47.8017,47.8489,47.8017,47.8394,139500.0
2022-07-25 14:25:00,50.7,50.79,50.7,50.79,137810.0,47.8394,47.9244,47.8394,47.9244,137810.0
2022-07-25 14:30:00,50.78,50.87,50.76,50.81,51090.0,47.9149,47.9998,47.8961,47.9432,51090.0
2022-07-25 14:35:00,50.84,50.88,50.82,50.86,41400.0,47.9715,48.0093,47.9527,47.9904,41400.0
2022-07-25 14:40:00,50.88,50.92,50.88,50.91,59410.0,48.0093,48.047,48.0093,48.0376,59410.0
2022-07-25 14:45:00,50.92,50.92,50.82,50.84,57760.0,48.047,48.047,47.9527,47.9715,57760.0
2022-07-25 14:50:00,50.89,50.89,50.85,50.86,26000.0,48.0187,48.0187,47.981,47.9904,26000.0
2022-07-25 14:55:00,50.86,50.89,50.84,50.86,21810.0,47.9904,48.0187,47.9715,47.9904,21810.0
2022-07-25 15:00:00,50.84,50.93,50.78,50.78,75750.0,47.9715,48.0565,47.9149,47.9149,75750.0
2022-07-25 15:05:00,50.81,50.85,50.76,50.84,86240.0,47.9432,47.981,47.8961,47.9715,86240.0
2022-07-25 15:10:00,50.84,50.9,50.82,50.9,53860.0,47.9715,48.0282,47.9527,48.0282,53860.0
2022-07-25 15:15:00,50.88,50.96,50.86,50.95,69690.0,48.0093,48.0848,47.9904,48.0753,69690.0
2022-07-25 15:20:00,50.96,51.03,50.96,51.03,110340.0,48.0848,48.1508,48.0848,48.1508,110340.0
2022-07-25 15:25:00,51.03,51.04,50.89,50.92,98610.0,48.1508,48.1603,48.0187,48.047,98610.0
2022-07-25 15:30:00,50.9,50.94,50.84,50.85,72520.0,48.0282,48.0659,47.9715,47.981,72520.0
2022-07-25 15:35:00,50.88,50.98,50.85,50.98,90700.0,48.0093,48.1036,47.981,48.1036,90700.0
2022-07-25 15:40:00,50.96,50.99,50.92,50.94,81900.0,48.0848,48.1131,48.047,48.0659,81900.0
2022-07-25 15:45:00,50.95,51.07,50.95,51.05,108040.0,48.0753,48.1886,48.0753,48.1697,108040.0
2022-07-25 15:50:00,51.05,51.22,51.05,51.22,306490.0,48.1697,48.3301,48.1697,48.3301,306490.0
2022-07-25 15:55:00,51.2,51.33,51.2,51.33,532150.0,48.3112,48.4339,48.3112,48.4339,532150.0
2022-07-26 09:30:00,51.46,51.67,51.29,51.45,346670.0,48.5566,48.7547,48.3961,48.5471,346670.0
2022-07-26 09:35:00,51.44,51.57,51.39,51.42,107710.0,48.5377,48.6604,48.4905,48.5188,107710.0
2022-07-26 09:40:00,51.41,51.49,51.34,51.43,57070.0,48.5094,48.5849,48.4433,48.5283,57070.0
2022-07-26 09:45:00,51.39,51.46,51.33,51.42,125160.0,48.4905,48.5566,48.4339,48.5188,125160.0
2022-07-26 09:50:00,51.42,51.68,51.42,51.59,69810.0,48.5188,48.7641,48.5188,48.6792,69810.0
2022-07-26 09:55:00,51.55,51.62,51.45,51.46,65420.0,48.6415,48.7075,48.5471,48.5566,65420.0
2022-07-26 10:00:00,51.46,51.68,51.4,51.62,56300.0,48.5566,48.7641,48.4999,48.7075,56300.0
2022-07-26 10:05:00,51.61,51.61,51.52,51.57,64590.0,48.6981,48.6981,48.6132,48.6604,64590.0
2022-07-26 10:10:00,51.5,51.51,51.31,51.35,64610.0,48.5943,48.6037,48.415,48.4528,64610.0
2022-07-26 10:15:00,51.36,51.38,51.22,51.24,44670.0,48.4622,48.4811,48.3301,48.349,44670.0
2022-07-26 10:20:00,51.27,51.28,51.16,51.21,62200.0,48.3773,48.3867,48.2735,48.3207,62200.0
2022-07-26 10:25:00,51.19,51.25,51.18,51.24,146510.0,48.3018,48.3584,48.2924,48.349,146510.0
2022-07-26 10:30:00,51.22,51.25,51.13,51.21,212550.0,48.3301,48.3584,48.2452,48.3207,212550.0
2022-07-26 10:35:00,51.21,51.27,51.15,51.26,224410.0,48.3207,48.3773,48.264,48.3678,224410.0
2022-07-26 10:40:00,51.24,51.29,51.24,51.27,65510.0,48.349,48.3961,48.349,48.3773,65510.0
2022-07-26 10:45:00,51.29,51.43,51.28,51.41,86550.0,48.3961,48.5283,48.3867,48.5094,86550.0
2022-07-26 10:50:00,51.4,51.43,51.37,51.4,179960.0,48.4999,48.5283,48.4716,48.4999,179960.0
2022-07-26 10:55:00,51.39,51.46,51.39,51.42,84740.0,48.4905,48.5566,48.4905,48.5188,84740.0
2022-07-26 11:00:00,51.42,51.44,51.26,51.27,119410.0,48.5188,48.5377,48.3678,48.3773,119410.0
2022-07-26 11:05:00,51.23,51.24,51.14,51.22,118590.0,48.3395,48.349,48.2546,48.3301,118590.0
2022-07-26 11:10:00,51.22,51.24,51.15,51.22,134510.0,48.3301,48.349,48.264,48.3301,134510.0
2022-07-26 11:15:00,51.23,51.24,51.16,51.18,25000.0,48.3395,48.349,48.2735,48.2924,25000.0
2022-07-26 11:20:00,51.16,51.19,51.13,51.13,68980.0,48.2735,48.3018,48.2452,48.2452,68980.0
2022-07-26 11:25:00,51.12,51.12,51.02,51.03,98750.0,48.2357,48.2357,48.1414,48.1508,98750.0
2022-07-26 11:30:00,51.01,51.04,50.96,51.04,154560.0,48.1319,48.1603,48.0848,48.1603,154560.0
2022-07-26 11:35:00,51.03,51.03,50.94,50.97,31940.0,48.1508,48.1508,48.0659,48.0942,31940.0
2022-07-26 11:40:00,50.97,51.01,50.93,50.97,45000.0,48.0942,48.1319,48.0565,48.0942,45000.0
2022-07-26 11:45:00,50.96,51.01,50.95,50.97,103310.0,48.0848,48.1319,48.0753,48.0942,103310.0
2022-07-26 11:50:00,51.0,51.02,50.89,50.91,48480.0,48.1225,48.1414,48.0187,48.0376,48480.0
2022-07-26 11:55:00,50.94,51.03,50.93,50.97,37330.0,48.0659,48.1508,48.0565,48.0942,37330.0
2022-07-26 12:00:00,50.98,51.04,50.93,51.04,46290.0,48.1036,48.1603,48.0565,48.1603,46290.0
2022-07-26 12:05:00,51.02,51.08,50.96,51.01,37200.0,48.1414,48.198,48.0848,48.1319,37200.0
2022-07-26 12:10:00,50.99,51.04,50.97,51.04,34720.0,48.1131,48.1603,48.0942,48.1603,34720.0
2022-07-26 12:15:00,51.05,51.1,51.05,51.06,45280.0,48.1697,48.2169,48.1697,48.1791,45280.0
2022-07-26 12:20:00,51.07,51.09,51.02,51.09,27000.0,48.1886,48.2074,48.1414,48.2074,27000.0
2022-07-26 12:25:00,51.08,51.15,51.06,51.14,55230.0,48.198,48.264,48.1791,48.2546,55230.0
2022-07-26 12:30:00,51.15,51.18,51.13,51.17,33710.0,48.264,48.2924,48.2452,48.2829,33710.0
2022-07-26 12:35:00,51.19,51.19,51.13,51.13,42030.0,48.3018,48.3018,48.2452,48.2452,42030.0
2022-07-26 12:40:00,51.12,51.12,51.08,51.08,21990.0,48.2357,48.2357,48.198,48.198,21990.0
2022-07-26 12:45:00,51.09,51.16,51.04,51.14,62300.0,48.2074,48.2735,48.1603,48.2546,62300.0
2022-07-26 12:50:00,51.16,51.19,51.14,51.18,43000.0,48.2735,48.3018,48.2546,48.2924,43000.0
2022-07-26 12:55:00,51.17,51.24,51.17,51.21,75340.0,48.2829,48.349,48.2829,48.3207,75340.0
2022-07-26 13:00:00,51.2,51.3,51.18,51.28,89200.0,48.3112,48.4056,48.2924,48.3867,89200.0
2022-07-26 13:05:00,51.29,51.31,51.2,51.31,95640.0,48.3961,48.415,48.3112,48.415,95640.0
2022-07-26 13:10:00,51.32,51.33,51.25,51.25,28780.0,48.4245,48.4339,48.3584,48.3584,28780.0
2022-07-26 13:15:00,51.24,51.27,51.2,51.26,20600.0,48.349,48.3773,48.3112,48.3678,20600.0
2022-07-26 13:20:00,51.27,51.32,51.25,51.32,68380.0,48.3773,48.4245,48.3584,48.4245,68380.0
2022-07-26 13:25:00,51.29,51.34,51.28,51.34,27560.0,48.3961,48.4433,48.3867,48.4433,27560.0
2022-07-26 13:30:00,51.33,51.33,51.23,51.23,36200.0,48.4339,48.4339,48.3395,48.3395,36200.0
2022-07-26 13:35:00,51.25,51.25,51.22,51.23,49260.0,48.3584,48.3584,48.3301,48.3395,49260.0
2022-07-26 13:40:00,51.22,51.25,51.2,51.24,43080.0,48.3301,48.3584,48.3112,48.349,43080.0
2022-07-26 13:45:00,51.23,51.24,51.2,51.23,59420.0,48.3395,48.349,48.3112,48.3395,59420.0
2022-07-26 13:50:00,51.25,51.25,51.2,51.23,39220.0,48.3584,48.3584,48.3112,48.3395,39220.0
2022-07-26 13:55:00,51.25,51.25,51.2,51.2,26610.0,48.3584,48.3584,48.3112,48.3112,26610.0
2022-07-26 14:00:00,51.2,51.32,51.2,51.31,65350.0,48.3112,48.4245,48.3112,48.415,65350.0
2022-07-26 14:05:00,51.33,51.36,51.28,51.29,90290.0,48.4339,48.4622,48.3867,48.3961,90290.0
2022-07-26 14:10:00,51.26,51.32,51.24,51.3,39450.0,48.3678,48.4245,48.349,48.4056,39450.0
2022-07-26 14:15:00,51.3,51.31,51.2,51.2,36200.0,48.4056,48.415,48.3112,48.3112,36200.0
2022-07-26 14:20:00,51.2,51.27,51.19,51.23,91000.0,48.3112,48.3773,48.3018,48.3395,91000.0
2022-07-26 14:25:00,51.22,51.22,51.11,51.12,57160.0,48.3301,48.3301,48.2263,48.2357,57160.0
2022-07-26 14:30:00,51.12,51.13,51.06,51.06,27740.0,48.2357,48.2452,48.1791,48.1791,27740.0
2022-07-26 14:35:00,51.1,51.12,51.07,51.12,22140.0,48.2169,48.2357,48.1886,48.2357,22140.0
2022-07-26 14:40:00,51.11,51.13,51.1,51.13,21000.0,48.2263,48.2452,48.2169,48.2452,21000.0
2022-07-26 14:45:00,51.12,51.15,51.08,51.09,99210.0,48.2357,48.264,48.198,48.2074,99210.0
2022-07-26 14:50:00,51.08,51.16,51.08,51.13,37430.0,48.198,48.2735,48.198,48.2452,37430.0
2022-07-26 14:55:00,51.11,51.12,51.09,51.11,59020.0,48.2263,48.2357,48.2074,48.2263,59020.0
2022-07-26 15:00:00,51.12,51.15,51.07,51.1,97900.0,48.2357,48.264,48.1886,48.2169,97900.0
2022-07-26 15:05:00,51.1,51.11,51.0,51.03,37400.0,48.2169,48.2263,48.1225,48.1508,37400.0
2022-07-26 15:10:00,51.03,51.13,51.03,51.12,47520.0,48.1508,48.2452,48.1508,48.2357,47520.0
2022-07-26 15:15:00,51.13,51.16,51.1,51.14,108410.0,48.2452,48.2735,48.2169,48.2546,108410.0
2022-07-26 15:20:00,51.15,51.2,51.09,51.12,66600.0,48.264,48.3112,48.2074,48.2357,66600.0
2022-07-26 15:25:00,51.11,51.12,51.07,51.11,76390.0,48.2263,48.2357,48.1886,48.2263,76390.0
2022-07-26 15:30:00,51.11,51.13,51.04,51.11,106460.0,48.2263,48.2452,48.1603,48.2263,106460.0
2022-07-26 15:35:00,51.09,51.12,51.05,51.11,70220.0,48.2074,48.2357,48.1697,48.2263,70220.0
2022-07-26 15:40:00,51.13,51.13,51.0,51.02,82210.0,48.2452,48.2452,48.1225,48.1414,82210.0
2022-07-26 15:45:00,51.03,51.09,51.01,51.08,148160.0,48.1508,48.2074,48.1319,48.198,148160.0
2022-07-26 15:50:00,51.06,51.22,51.06,51.18,304170.0,48.1791,48.3301,48.1791,48.2924,304170.0
2022-07-26 15:55:00,51.21,51.27,51.09,51.11,896630.0,48.3207,48.3773,48.2074,48.2263,896630.0
2022-07-27 09:30:00,51.82,51.9,51.71,51.71,349850.0,48.8962,48.9717,48.7925,48.7925,349850.0
2022-07-27 09:35:00,51.71,51.95,51.69,51.92,134800.0,48.7925,49.0189,48.7736,48.9906,134800.0
2022-07-27 09:40:00,51.92,52.19,51.85,52.14,165070.0,48.9906,49.2454,48.9246,49.1982,165070.0
2022-07-27 09:45:00,52.13,52.35,52.12,52.25,107130.0,49.1888,49.3963,49.1793,49.302,107130.0
2022-07-27 09:50:00,52.25,52.4,52.25,52.38,79720.0,49.302,49.4435,49.302,49.4247,79720.0
2022-07-27 09:55:00,52.37,52.42,52.31,52.31,110330.0,49.4152,49.4624,49.3586,49.3586,110330.0
2022-07-27 10:00:00,52.33,52.44,52.29,52.43,115340.0,49.3775,49.4813,49.3397,49.4718,115340.0
2022-07-27 10:05:00,52.43,52.46,52.36,52.36,134390.0,49.4718,49.5001,49.4058,49.4058,134390.0
2022-07-27 10:10:00,52.35,52.48,52.35,52.43,175660.0,49.3963,49.519,49.3963,49.4718,175660.0
2022-07-27 10:15:00,52.46,52.48,52.43,52.46,23800.0,49.5001,49.519,49.4718,49.5001,23800.0
2022-07-27 10:20:00,52.44,52.44,52.31,52.35,31220.0,49.4813,49.4813,49.3586,49.3963,31220.0
2022-07-27 10:25:00,52.33,52.35,52.29,52.29,36480.0,49.3775,49.3963,49.3397,49.3397,36480.0
2022-07-27 10:30:00,52.29,52.32,52.2,52.25,102540.0,49.3397,49.368,49.2548,49.302,102540.0
2022-07-27 10:35:00,52.25,52.35,52.24,52.31,40460.0,49.302,49.3963,49.2925,49.3586,40460.0
2022-07-27 10:40:00,52.3,52.31,52.14,52.17,59670.0,49.3492,49.3586,49.1982,49.2265,59670.0
2022-07-27 10:45:00,52.16,52.27,52.16,52.27,19980.0,49.2171,49.3209,49.2171,49.3209,19980.0
2022-07-27 10:50:00,52.27,52.27,52.19,52.23,26800.0,49.3209,49.3209,49.2454,49.2831,26800.0
2022-07-27 10:55:00,52.2,52.26,52.19,52.26,22060.0,49.2548,49.3114,49.2454,49.3114,22060.0
2022-07-27 11:00:00,52.24,52.29,52.23,52.24,34980.0,49.2925,49.3397,49.2831,49.2925,34980.0
2022-07-27 11:05:00,52.23,52.25,52.17,52.17,29690.0,49.2831,49.302,49.2265,49.2265,29690.0
2022-07-27 11:10:00,52.15,52.19,52.12,52.15,13000.0,49.2076,49.2454,49.1793,49.2076,13000.0
2022-07-27 11:15:00,52.14,52.16,52.06,52.08,31770.0,49.1982,49.2171,49.1227,49.1416,31770.0
2022-07-27 11:20:00,52.07,52.09,52.01,52.01,18640.0,49.1321,49.151,49.0755,49.0755,18640.0
2022-07-27 11:25:00,52.03,52.03,51.96,52.01,26310.0,49.0944,49.0944,49.0283,49.0755,26310.0
2022-07-27 11:30:00,52.04,52.08,52.03,52.06,21180.0,49.1038,49.1416,49.0944,49.1227,21180.0
2022-07-27 11:35:00,52.07,52.07,52.01,52.02,23320.0,49.1321,49.1321,49.0755,49.085,23320.0
2022-07-27 11:40:00,52.01,52.02,52.0,52.0,13310.0,49.0755,49.085,49.0661,49.0661,13310.0
2022-07-27 11:45:00,52.01,52.01,51.92,51.92,31650.0,49.0755,49.0755,48.9906,48.9906,31650.0
2022-07-27 11:50:00,51.94,52.05,51.9,52.03,91130.0,49.0095,49.1133,48.9717,49.0944,91130.0
2022-07-27 11:55:00,52.02,52.13,52.02,52.13,22070.0,49.085,49.1888,49.085,49.1888,22070.0
2022-07-27 12:00:00,52.09,52.22,52.06,52.07,142360.0,49.151,49.2737,49.1227,49.1321,142360.0
2022-07-27 12:05:00,52.11,52.13,52.04,52.1,31580.0,49.1699,49.1888,49.1038,49.1604,31580.0
2022-07-27 12:10:00,52.09,52.24,52.07,52.18,29400.0,49.151,49.2925,49.1321,49.2359,29400.0
2022-07-27 12:15:00,52.24,52.27,52.22,52.26,43910.0,49.2925,49.3209,49.2737,49.3114,43910.0
2022-07-27 12:20:00,52.24,52.27,52.23,52.26,23970.0,49.2925,49.3209,49.2831,49.3114,23970.0
2022-07-27 12:25:00,52.26,52.33,52.25,52.27,37180.0,49.3114,49.3775,49.302,49.3209,37180.0
2022-07-27 12:30:00,52.27,52.3,52.25,52.29,31060.0,49.3209,49.3492,49.302,49.3397,31060.0
2022-07-27 12:35:00,52.29,52.32,52.26,52.26,30570.0,49.3397,49.368,49.3114,49.3114,30570.0
2022-07-27 12:40:00,52.29,52.31,52.26,52.27,28690.0,49.3397,49.3586,49.3114,49.3209,28690.0
2022-07-27 12:45:00,52.28,52.28,52.24,52.24,13000.0,49.3303,49.3303,49.2925,49.2925,13000.0
2022-07-27 12:50:00,52.22,52.26,52.2,52.24,101320.0,49.2737,49.3114,49.2548,49.2925,101320.0
2022-07-27 12:55:00,52.21,52.21,52.15,52.15,17660.0,49.2642,49.2642,49.2076,49.2076,17660.0
2022-07-27 13:00:00,52.17,52.17,52.1,52.16,149060.0,49.2265,49.2265,49.1604,49.2171,149060.0
2022-07-27 13:05:00,52.15,52.15,52.07,52.07,39230.0,49.2076,49.2076,49.1321,49.1321,39230.0
2022-07-27 13:10:00,52.08,52.23,52.08,52.21,27620.0,49.1416,49.2831,49.1416,49.2642,27620.0
2022-07-27 13:15:00,52.2,52.26,52.2,52.24,61580.0,49.2548,49.3114,49.2548,49.2925,61580.0
2022-07-27 13:20:00,52.27,52.28,52.21,52.25,40240.0,49.3209,49.3303,49.2642,49.302,40240.0
2022-07-27 13:25:00,52.24,52.24,52.18,52.19,29000.0,49.2925,49.2925,49.2359,49.2454,29000.0
2022-07-27 13:30:00,52.19,52.26,52.19,52.21,47960.0,49.2454,49.3114,49.2454,49.2642,47960.0
2022-07-27 13:35:00,52.21,52.21,52.14,52.14,20000.0,49.2642,49.2642,49.1982,49.1982,20000.0
2022-07-27 13:40:00,52.15,52.18,52.11,52.12,76190.0,49.2076,49.2359,49.1699,49.1793,76190.0
2022-07-27 13:45:00,52.1,52.14,52.09,52.11,36160.0,49.1604,49.1982,49.151,49.1699,36160.0
2022-07-27 13:50:00,52.12,52.12,52.07,52.11,48960.0,49.1793,49.1793,49.1321,49.1699,48960.0
2022-07-27 13:55:00,52.1,52.12,52.07,52.1,46450.0,49.1604,49.1793,49.1321,49.1604,46450.0
2022-07-27 14:00:00,52.13,52.33,52.13,52.24,79070.0,49.1888,49.3775,49.1888,49.2925,79070.0
2022-07-27 14:05:00,52.22,52.22,52.05,52.05,50790.0,49.2737,49.2737,49.1133,49.1133,50790.0
2022-07-27 14:10:00,52.09,52.16,52.08,52.12,132680.0,49.151,49.2171,49.1416,49.1793,132680.0
2022-07-27 14:15:00,52.09,52.19,52.09,52.13,88820.0,49.151,49.2454,49.151,49.1888,88820.0
2022-07-27 14:20:00,52.15,52.19,52.09,52.11,113590.0,49.2076,49.2454,49.151,49.1699,113590.0
2022-07-27 14:25:00,52.14,52.24,52.13,52.18,85660.0,49.1982,49.2925,49.1888,49.2359,85660.0
2022-07-27 14:30:00,52.15,52.22,52.07,52.07,35630.0,49.2076,49.2737,49.1321,49.1321,35630.0
2022-07-27 14:35:00,52.13,52.55,52.13,52.54,411750.0,49.1888,49.5851,49.1888,49.5756,411750.0
2022-07-27 14:40:00,52.59,52.73,52.55,52.69,148390.0,49.6228,49.7549,49.5851,49.7172,148390.0
2022-07-27 14:45:00,52.72,52.73,52.64,52.65,116310.0,49.7455,49.7549,49.67,49.6794,116310.0
2022-07-27 14:50:00,52.69,52.8,52.58,52.69,107950.0,49.7172,49.821,49.6134,49.7172,107950.0
2022-07-27 14:55:00,52.71,52.73,52.52,52.58,84100.0,49.736,49.7549,49.5568,49.6134,84100.0
2022-07-27 15:00:00,52.59,52.79,52.56,52.79,138740.0,49.6228,49.8115,49.5945,49.8115,138740.0
2022-07-27 15:05:00,52.79,52.8,52.68,52.72,174690.0,49.8115,49.821,49.7077,49.7455,174690.0
2022-07-27 15:10:00,52.7,52.75,52.67,52.7,171580.0,49.7266,49.7738,49.6983,49.7266,171580.0
2022-07-27 15:15:00,52.71,52.77,52.61,52.63,188440.0,49.736,49.7926,49.6417,49.6605,188440.0
2022-07-27 15:20:00,52.63,52.8,52.6,52.75,140530.0,49.6605,49.821,49.6322,49.7738,140530.0
2022-07-27 15:25:00,52.78,53.0,52.78,52.99,216800.0,49.8021,50.0097,49.8021,50.0002,216800.0
2022-07-27 15:30:00,53.02,53.02,52.94,53.01,276770.0,50.0285,50.0285,49.9531,50.0191,276770.0
2022-07-27 15:35:00,53.01,53.01,52.87,52.94,234730.0,50.0191,50.0191,49.887,49.9531,234730.0
2022-07-27 15:40:00,52.93,53.0,52.89,52.94,254120.0,49.9436,50.0097,49.9059,49.9531,254120.0
2022-07-27 15:45:00,52.93,52.95,52.85,52.85,294450.0,49.9436,49.9625,49.8681,49.8681,294450.0
2022-07-27 15:50:00,52.86,52.88,52.7,52.8,629240.0,49.8776,49.8964,49.7266,49.821,629240.0
2022-07-27 15:55:00,52.81,52.87,52.74,52.74,1353510.0,49.8304,49.887,49.7643,49.7643,1353510.0
2022-07-28 09:30:00,52.86,52.9,52.5,52.56,319940.0,49.8776,49.9153,49.5379,49.5945,319940.0
2022-07-28 09:35:00,52.54,52.73,52.54,52.68,90500.0,49.5756,49.7549,49.5756,49.7077,90500.0
2022-07-28 09:40:00,52.67,52.74,52.47,52.49,129080.0,49.6983,49.7643,49.5096,49.5284,129080.0
2022-07-28 09:45:00,52.48,52.5,52.32,52.38,169060.0,49.519,49.5379,49.368,49.4247,169060.0
2022-07-28 09:50:00,52.39,52.47,52.23,52.28,57090.0,49.4341,49.5096,49.2831,49.3303,57090.0
2022-07-28 09:55:00,52.34,52.37,52.21,52.24,84950.0,49.3869,49.4152,49.2642,49.2925,84950.0
2022-07-28 10:00:00,52.26,52.43,52.26,52.4,52440.0,49.3114,49.4718,49.3114,49.4435,52440.0
2022-07-28 10:05:00,52.44,52.44,52.32,52.32,88190.0,49.4813,49.4813,49.368,49.368,88190.0
2022-07-28 10:10:00,52.42,52.44,52.27,52.33,43520.0,49.4624,49.4813,49.3209,49.3775,43520.0
2022-07-28 10:15:00,52.36,52.43,52.33,52.33,29650.0,49.4058,49.4718,49.3775,49.3775,29650.0
2022-07-28 10:20:00,52.35,52.37,52.22,52.22,45030.0,49.3963,49.4152,49.2737,49.2737,45030.0
2022-07-28 10:25:00,52.25,52.26,52.09,52.12,48510.0,49.302,49.3114,49.151,49.1793,48510.0
2022-07-28 10:30:00,52.1,52.2,52.06,52.16,89130.0,49.1604,49.2548,49.1227,49.2171,89130.0
2022-07-28 10:35:00,52.18,52.4,52.18,52.34,30030.0,49.2359,49.4435,49.2359,49.3869,30030.0
2022-07-28 10:40:00,52.34,52.34,52.25,52.29,14100.0,49.3869,49.3869,49.302,49.3397,14100.0
2022-07-28 10:45:00,52.32,52.6,52.32,52.6,34720.0,49.368,49.6322,49.368,49.6322,34720.0
2022-07-28 10:50:00,52.59,52.67,52.52,52.52,85580.0,49.6228,49.6983,49.5568,49.5568,85580.0
2022-07-28 10:55:00,52.52,52.62,52.51,52.61,50680.0,49.5568,49.6511,49.5473,49.6417,50680.0
2022-07-28 11:00:00,52.63,52.74,52.59,52.69,79560.0,49.6605,49.7643,49.6228,49.7172,79560.0
2022-07-28 11:05:00,52.69,52.76,52.63,52.63,112320.0,49.7172,49.7832,49.6605,49.6605,112320.0
2022-07-28 11:10:00,52.68,52.72,52.63,52.71,73140.0,49.7077,49.7455,49.6605,49.736,73140.0
2022-07-28 11:15:00,52.69,52.74,52.6,52.6,64960.0,49.7172,49.7643,49.6322,49.6322,64960.0
2022-07-28 11:20:00,52.63,52.82,52.63,52.8,32250.0,49.6605,49.8398,49.6605,49.821,32250.0
2022-07-28 11:25:00,52.84,52.91,52.82,52.89,35670.0,49.8587,49.9247,49.8398,49.9059,35670.0
2022-07-28 11:30:00,52.91,52.91,52.86,52.87,38430.0,49.9247,49.9247,49.8776,49.887,38430.0
2022-07-28 11:35:00,52.87,52.94,52.82,52.94,58580.0,49.887,49.9531,49.8398,49.9531,58580.0
2022-07-28 11:40:00,52.9,53.0,52.88,52.98,29800.0,49.9153,50.0097,49.8964,49.9908,29800.0
2022-07-28 11:45:00,52.97,53.0,52.89,52.94,79050.0,49.9814,50.0097,49.9059,49.9531,79050.0
2022-07-28 11:50:00,52.95,53.06,52.95,53.05,200210.0,49.9625,50.0663,49.9625,50.0568,200210.0
2022-07-28 11:55:00,53.05,53.06,53.0,53.0,72600.0,50.0568,50.0663,50.0097,50.0097,72600.0
2022-07-28 12:00:00,52.98,53.02,52.96,52.97,34850.0,49.9908,50.0285,49.9719,49.9814,34850.0
2022-07-28 12:05:00,52.98,53.01,52.94,52.99,71780.0,49.9908,50.0191,49.9531,50.0002,71780.0
2022-07-28 12:10:00,52.99,53.02,52.97,52.98,149720.0,50.0002,50.0285,49.9814,49.9908,149720.0
2022-07-28 12:15:00,52.96,52.96,52.88,52.88,50710.0,49.9719,49.9719,49.8964,49.8964,50710.0
2022-07-28 12:20:00,52.87,52.93,52.83,52.93,45830.0,49.887,49.9436,49.8493,49.9436,45830.0
2022-07-28 12:25:00,52.92,52.95,52.92,52.95,5000.0,49.9342,49.9625,49.9342,49.9625,5000.0
2022-07-28 12:30:00,52.95,52.97,52.91,52.94,69710.0,49.9625,49.9814,49.9247,49.9531,69710.0
2022-07-28 12:35:00,52.9,52.95,52.9,52.94,7650.0,49.9153,49.9625,49.9153,49.9531,7650.0
2022-07-28 12:40:00,52.93,52.94,52.91,52.94,15490.0,49.9436,49.9531,49.9247,49.9531,15490.0
2022-07-28 12:45:00,52.97,52.97,52.91,52.91,25170.0,49.9814,49.9814,49.9247,49.9247,25170.0
2022-07-28 12:50:00,52.86,53.08,52.86,53.06,131550.0,49.8776,50.0852,49.8776,50.0663,131550.0
2022-07-28 12:55:00,53.06,53.15,53.04,53.06,65270.0,50.0663,50.1512,50.0474,50.0663,65270.0
2022-07-28 13:00:00,53.08,53.08,52.93,53.02,130640.0,50.0852,50.0852,49.9436,50.0285,130640.0
2022-07-28 13:05:00,53.02,53.04,52.99,53.03,25340.0,50.0285,50.0474,50.0002,50.038,25340.0
2022-07-28 13:10:00,53.03,53.05,52.99,53.04,38940.0,50.038,50.0568,50.0002,50.0474,38940.0
2022-07-28 13:15:00,53.04,53.1,53.03,53.1,18770.0,50.0474,50.104,50.038,50.104,18770.0
2022-07-28 13:20:00,53.09,53.17,53.08,53.13,24740.0,50.0946,50.1701,50.0852,50.1323,24740.0
2022-07-28 13:25:00,53.13,53.14,53.08,53.12,85930.0,50.1323,50.1418,50.0852,50.1229,85930.0
2022-07-28 13:30:00,53.12,53.25,53.12,53.25,67260.0,50.1229,50.2456,50.1229,50.2456,67260.0
2022-07-28 13:35:00,53.27,53.35,53.26,53.29,87570.0,50.2644,50.3399,50.255,50.2833,87570.0
2022-07-28 13:40:00,53.3,53.43,53.3,53.36,47140.0,50.2927,50.4154,50.2927,50.3494,47140.0
2022-07-28 13:45:00,53.39,53.44,53.36,53.44,38810.0,50.3777,50.4248,50.3494,50.4248,38810.0
2022-07-28 13:50:00,53.44,53.45,53.39,53.42,133610.0,50.4248,50.4343,50.3777,50.406,133610.0
2022-07-28 13:55:00,53.4,53.52,53.4,53.49,99300.0,50.3871,50.5003,50.3871,50.472,99300.0
2022-07-28 14:00:00,53.46,53.46,53.38,53.4,25010.0,50.4437,50.4437,50.3682,50.3871,25010.0
2022-07-28 14:05:00,53.4,53.4,53.33,53.34,44300.0,50.3871,50.3871,50.321,50.3305,44300.0
2022-07-28 14:10:00,53.33,53.42,53.32,53.38,123880.0,50.321,50.406,50.3116,50.3682,123880.0
2022-07-28 14:15:00,53.39,53.43,53.38,53.43,34880.0,50.3777,50.4154,50.3682,50.4154,34880.0
2022-07-28 14:20:00,53.42,53.44,53.37,53.42,30900.0,50.406,50.4248,50.3588,50.406,30900.0
2022-07-28 14:25:00,53.43,53.48,53.42,53.43,41620.0,50.4154,50.4626,50.406,50.4154,41620.0
2022-07-28 14:30:00,53.43,53.44,53.38,53.44,90260.0,50.4154,50.4248,50.3682,50.4248,90260.0
2022-07-28 14:35:00,53.43,53.44,53.38,53.43,46070.0,50.4154,50.4248,50.3682,50.4154,46070.0
2022-07-28 14:40:00,53.45,53.48,53.42,53.42,50370.0,50.4343,50.4626,50.406,50.406,50370.0
2022-07-28 14:45:00,53.45,53.45,53.41,53.44,11250.0,50.4343,50.4343,50.3965,50.4248,11250.0
2022-07-28 14:50:00,53.44,53.49,53.4,53.49,73230.0,50.4248,50.472,50.3871,50.472,73230.0
2022-07-28 14:55:00,53.49,53.49,53.43,53.46,35390.0,50.472,50.472,50.4154,50.4437,35390.0
2022-07-28 15:00:00,53.48,53.56,53.44,53.54,35140.0,50.4626,50.5381,50.4248,50.5192,35140.0
2022-07-28 15:05:00,53.54,53.56,53.48,53.48,32490.0,50.5192,50.5381,50.4626,50.4626,32490.0
2022-07-28 15:10:00,53.49,53.51,53.43,53.51,67220.0,50.472,50.4909,50.4154,50.4909,67220.0
2022-07-28 15:15:00,53.5,53.59,53.46,53.58,79600.0,50.4815,50.5664,50.4437,50.5569,79600.0
2022-07-28 15:20:00,53.61,53.65,53.54,53.56,76210.0,50.5853,50.623,50.5192,50.5381,76210.0
2022-07-28 15:25:00,53.56,53.57,53.53,53.57,48760.0,50.5381,50.5475,50.5098,50.5475,48760.0
2022-07-28 15:30:00,53.56,53.56,53.48,53.48,59200.0,50.5381,50.5381,50.4626,50.4626,59200.0
2022-07-28 15:35:00,53.46,53.46,53.34,53.38,66550.0,50.4437,50.4437,50.3305,50.3682,66550.0
2022-07-28 15:40:00,53.38,53.41,53.33,53.37,50750.0,50.3682,50.3965,50.321,50.3588,50750.0
2022-07-28 15:45:00,53.38,53.4,53.32,53.4,135410.0,50.3682,50.3871,50.3116,50.3871,135410.0
2022-07-28 15:50:00,53.38,53.46,53.34,53.36,258130.0,50.3682,50.4437,50.3305,50.3494,258130.0
2022-07-28 15:55:00,53.36,53.38,53.28,53.36,621370.0,50.3494,50.3682,50.2739,50.3494,621370.0
2022-07-29 09:30:00,53.22,53.33,53.07,53.12,355090.0,50.2173,50.321,50.0757,50.1229,355090.0
2022-07-29 09:35:00,53.07,53.18,53.03,53.17,44710.0,50.0757,50.1795,50.038,50.1701,44710.0
2022-07-29 09:40:00,53.16,53.43,53.16,53.42,75380.0,50.1606,50.4154,50.1606,50.406,75380.0
2022-07-29 09:45:00,53.42,53.46,53.32,53.32,81380.0,50.406,50.4437,50.3116,50.3116,81380.0
2022-07-29 09:50:00,53.34,53.34,53.2,53.23,28970.0,50.3305,50.3305,50.1984,50.2267,28970.0
2022-07-29 09:55:00,53.29,53.41,53.24,53.29,35760.0,50.2833,50.3965,50.2361,50.2833,35760.0
2022-07-29 10:00:00,53.24,53.47,53.22,53.41,29680.0,50.2361,50.4532,50.2173,50.3965,29680.0
2022-07-29 10:05:00,53.41,53.48,53.35,53.35,24980.0,50.3965,50.4626,50.3399,50.3399,24980.0
2022-07-29 10:10:00,53.36,53.42,53.36,53.36,17000.0,50.3494,50.406,50.3494,50.3494,17000.0
2022-07-29 10:15:00,53.32,53.37,53.26,53.26,38200.0,50.3116,50.3588,50.255,50.255,38200.0
2022-07-29 10:20:00,53.31,53.41,53.27,53.41,35640.0,50.3022,50.3965,50.2644,50.3965,35640.0
2022-07-29 10:25:00,53.39,53.61,53.39,53.52,73560.0,50.3777,50.5853,50.3777,50.5003,73560.0
2022-07-29 10:30:00,53.54,53.58,53.45,53.5,112740.0,50.5192,50.5569,50.4343,50.4815,112740.0
2022-07-29 10:35:00,53.51,53.61,53.51,53.61,69420.0,50.4909,50.5853,50.4909,50.5853,69420.0
2022-07-29 10:40:00,53.61,53.74,53.61,53.73,59580.0,50.5853,50.7079,50.5853,50.6985,59580.0
2022-07-29 10:45:00,53.73,53.78,53.67,53.67,84310.0,50.6985,50.7457,50.6419,50.6419,84310.0
2022-07-29 10:50:00,53.67,53.71,53.64,53.65,31150.0,50.6419,50.6796,50.6136,50.623,31150.0
2022-07-29 10:55:00,53.64,53.7,53.52,53.56,77340.0,50.6136,50.6702,50.5003,50.5381,77340.0
2022-07-29 11:00:00,53.57,53.59,53.42,53.42,76420.0,50.5475,50.5664,50.406,50.406,76420.0
2022-07-29 11:05:00,53.43,53.5,53.43,53.44,46110.0,50.4154,50.4815,50.4154,50.4248,46110.0
2022-07-29 11:10:00,53.44,53.44,53.33,53.36,46590.0,50.4248,50.4248,50.321,50.3494,46590.0
2022-07-29 11:15:00,53.34,53.36,53.27,53.33,40970.0,50.3305,50.3494,50.2644,50.321,40970.0
2022-07-29 11:20:00,53.33,53.35,53.17,53.17,94960.0,50.321,50.3399,50.1701,50.1701,94960.0
2022-07-29 11:25:00,53.18,53.22,53.13,53.17,51200.0,50.1795,50.2173,50.1323,50.1701,51200.0
2022-07-29 11:30:00,53.18,53.26,53.15,53.16,49540.0,50.1795,50.255,50.1512,50.1606,49540.0
2022-07-29 11:35:00,53.19,53.26,53.19,53.24,38980.0,50.1889,50.255,50.1889,50.2361,38980.0
2022-07-29 11:40:00,53.25,53.37,53.25,53.34,27970.0,50.2456,50.3588,50.2456,50.3305,27970.0
2022-07-29 11:45:00,53.38,53.39,53.32,53.32,43320.0,50.3682,50.3777,50.3116,50.3116,43320.0
2022-07-29 11:50:00,53.31,53.37,53.29,53.35,39520.0,50.3022,50.3588,50.2833,50.3399,39520.0
2022-07-29 11:55:00,53.34,53.34,53.3,53.31,26840.0,50.3305,50.3305,50.2927,50.3022,26840.0
2022-07-29 12:00:00,53.3,53.37,53.3,53.34,17880.0,50.2927,50.3588,50.2927,50.3305,17880.0
2022-07-29 12:05:00,53.3,53.33,53.27,53.28,28720.0,50.2927,50.321,50.2644,50.2739,28720.0
2022-07-29 12:10:00,53.3,53.37,53.3,53.31,99450.0,50.2927,50.3588,50.2927,50.3022,99450.0
2022-07-29 12:15:00,53.33,53.43,53.33,53.39,28520.0,50.321,50.4154,50.321,50.3777,28520.0
2022-07-29 12:20:00,53.35,53.39,53.31,53.31,13170.0,50.3399,50.3777,50.3022,50.3022,13170.0
2022-07-29 12:25:00,53.31,53.35,53.3,53.35,44680.0,50.3022,50.3399,50.2927,50.3399,44680.0
2022-07-29 12:30:00,53.33,53.37,53.32,53.35,17200.0,50.321,50.3588,50.3116,50.3399,17200.0
2022-07-29 12:35:00,53.32,53.37,53.29,53.37,18770.0,50.3116,50.3588,50.2833,50.3588,18770.0
2022-07-29 12:40:00,53.36,53.36,53.33,53.35,13460.0,50.3494,50.3494,50.321,50.3399,13460.0
2022-07-29 12:45:00,53.33,53.4,53.33,53.36,33500.0,50.321,50.3871,50.321,50.3494,33500.0
2022-07-29 12:50:00,53.36,53.42,53.36,53.42,17320.0,50.3494,50.406,50.3494,50.406,17320.0
2022-07-29 12:55:00,53.46,53.47,53.41,53.41,29430.0,50.4437,50.4532,50.3965,50.3965,29430.0
2022-07-29 13:00:00,53.4,53.4,53.35,53.36,18030.0,50.3871,50.3871,50.3399,50.3494,18030.0
2022-07-29 13:05:00,53.35,53.41,53.35,53.38,24460.0,50.3399,50.3965,50.3399,50.3682,24460.0
2022-07-29 13:10:00,53.4,53.46,53.39,53.46,56620.0,50.3871,50.4437,50.3777,50.4437,56620.0
2022-07-29 13:15:00,53.45,53.46,53.42,53.43,22130.0,50.4343,50.4437,50.406,50.4154,22130.0
2022-07-29 13:20:00,53.45,53.49,53.43,53.46,48620.0,50.4343,50.472,50.4154,50.4437,48620.0
2022-07-29 13:25:00,53.45,53.48,53.39,53.39,21270.0,50.4343,50.4626,50.3777,50.3777,21270.0
2022-07-29 13:30:00,53.39,53.44,53.39,53.42,49960.0,50.3777,50.4248,50.3777,50.406,49960.0
2022-07-29 13:35:00,53.43,53.49,53.43,53.46,27650.0,50.4154,50.472,50.4154,50.4437,27650.0
2022-07-29 13:40:00,53.46,53.48,53.46,53.48,18000.0,50.4437,50.4626,50.4437,50.4626,18000.0
2022-07-29 13:45:00,53.47,53.48,53.42,53.42,27270.0,50.4532,50.4626,50.406,50.406,27270.0
2022-07-29 13:50:00,53.43,53.48,53.43,53.47,22710.0,50.4154,50.4626,50.4154,50.4532,22710.0
2022-07-29 13:55:00,53.5,53.5,53.45,53.47,51820.0,50.4815,50.4815,50.4343,50.4532,51820.0
2022-07-29 14:00:00,53.46,53.49,53.43,53.48,43630.0,50.4437,50.472,50.4154,50.4626,43630.0
2022-07-29 14:05:00,53.5,53.52,53.47,53.51,58000.0,50.4815,50.5003,50.4532,50.4909,58000.0
2022-07-29 14:10:00,53.51,53.52,53.46,53.47,36380.0,50.4909,50.5003,50.4437,50.4532,36380.0
2022-07-29 14:15:00,53.46,53.51,53.46,53.51,41350.0,50.4437,50.4909,50.4437,50.4909,41350.0
2022-07-29 14:20:00,53.52,53.52,53.46,53.49,32670.0,50.5003,50.5003,50.4437,50.472,32670.0
2022-07-29 14:25:00,53.5,53.55,53.48,53.53,75030.0,50.4815,50.5286,50.4626,50.5098,75030.0
2022-07-29 14:30:00,53.55,53.58,53.52,53.57,80640.0,50.5286,50.5569,50.5003,50.5475,80640.0
2022-07-29 14:35:00,53.57,53.63,53.56,53.59,60500.0,50.5475,50.6041,50.5381,50.5664,60500.0
2022-07-29 14:40:00,53.59,53.59,53.52,53.53,71150.0,50.5664,50.5664,50.5003,50.5098,71150.0
2022-07-29 14:45:00,53.53,53.54,53.49,53.53,90700.0,50.5098,50.5192,50.472,50.5098,90700.0
2022-07-29 14:50:00,53.53,53.64,53.53,53.64,117300.0,50.5098,50.6136,50.5098,50.6136,117300.0
2022-07-29 14:55:00,53.62,53.64,53.57,53.61,62740.0,50.5947,50.6136,50.5475,50.5853,62740.0
2022-07-29 15:00:00,53.6,53.75,53.59,53.73,246990.0,50.5758,50.7174,50.5664,50.6985,246990.0
2022-07-29 15:05:00,53.71,53.72,53.63,53.63,55190.0,50.6796,50.689,50.6041,50.6041,55190.0
2022-07-29 15:10:00,53.64,53.67,53.6,53.66,36270.0,50.6136,50.6419,50.5758,50.6324,36270.0
2022-07-29 15:15:00,53.65,53.67,53.62,53.66,46300.0,50.623,50.6419,50.5947,50.6324,46300.0
2022-07-29 15:20:00,53.66,53.67,53.62,53.67,59280.0,50.6324,50.6419,50.5947,50.6419,59280.0
2022-07-29 15:25:00,53.69,53.74,53.67,53.73,37530.0,50.6607,50.7079,50.6419,50.6985,37530.0
2022-07-29 15:30:00,53.72,53.74,53.67,53.7,208570.0,50.689,50.7079,50.6419,50.6702,208570.0
2022-07-29 15:35:00,53.71,53.73,53.68,53.71,189110.0,50.6796,50.6985,50.6513,50.6796,189110.0
2022-07-29 15:40:00,53.71,53.75,53.66,53.73,131500.0,50.6796,50.7174,50.6324,50.6985,131500.0
2022-07-29 15:45:00,53.71,53.78,53.71,53.76,99270.0,50.6796,50.7457,50.6796,50.7268,99270.0
2022-07-29 15:50:00,53.75,53.75,53.59,53.6,317910.0,50.7174,50.7174,50.5664,50.5758,317910.0
2022-07-29 15:55:00,53.61,53.62,53.51,53.55,959610.0,50.5853,50.5947,50.4909,50.5286,959610.0
2022-08-01 09:30:00,53.14,53.25,53.05,53.06,275420.0,50.1418,50.2456,50.0568,50.0663,275420.0
2022-08-01 09:35:00,53.04,53.23,53.04,53.23,42350.0,50.0474,50.2267,50.0474,50.2267,42350.0
2022-08-01 09:40:00,53.25,53.35,53.21,53.29,62770.0,50.2456,50.3399,50.2078,50.2833,62770.0
2022-08-01 09:45:00,53.21,53.21,53.06,53.11,69310.0,50.2078,50.2078,50.0663,50.1135,69310.0
2022-08-01 09:50:00,53.12,53.4,53.12,53.38,74090.0,50.1229,50.3871,50.1229,50.3682,74090.0
2022-08-01 09:55:00,53.39,53.43,53.36,53.38,66440.0,50.3777,50.4154,50.3494,50.3682,66440.0
2022-08-01 10:00:00,53.39,53.52,53.23,53.51,105950.0,50.3777,50.5003,50.2267,50.4909,105950.0
2022-08-01 10:05:00,53.59,53.72,53.54,53.62,74830.0,50.5664,50.689,50.5192,50.5947,74830.0
2022-08-01 10:10:00,53.62,53.7,53.58,53.61,112130.0,50.5947,50.6702,50.5569,50.5853,112130.0
2022-08-01 10:15:00,53.61,53.65,53.4,53.45,84320.0,50.5853,50.623,50.3871,50.4343,84320.0
2022-08-01 10:20:00,53.42,53.49,53.35,53.45,158230.0,50.406,50.472,50.3399,50.4343,158230.0
2022-08-01 10:25:00,53.42,53.43,53.3,53.37,62380.0,50.406,50.4154,50.2927,50.3588,62380.0
2022-08-01 10:30:00,53.36,53.51,53.36,53.49,17760.0,50.3494,50.4909,50.3494,50.472,17760.0
2022-08-01 10:35:00,53.43,53.58,53.43,53.54,31000.0,50.4154,50.5569,50.4154,50.5192,31000.0
2022-08-01 10:40:00,53.59,53.67,53.59,53.65,31590.0,50.5664,50.6419,50.5664,50.623,31590.0
2022-08-01 10:45:00,53.68,53.77,53.65,53.75,79990.0,50.6513,50.7362,50.623,50.7174,79990.0
2022-08-01 10:50:00,53.75,53.94,53.74,53.9,51670.0,50.7174,50.8966,50.7079,50.8589,51670.0
2022-08-01 10:55:00,53.9,53.94,53.85,53.94,40460.0,50.8589,50.8966,50.8117,50.8966,40460.0
2022-08-01 11:00:00,53.93,53.98,53.87,53.87,45880.0,50.8872,50.9344,50.8306,50.8306,45880.0
2022-08-01 11:05:00,53.87,53.92,53.87,53.9,85080.0,50.8306,50.8778,50.8306,50.8589,85080.0
2022-08-01 11:10:00,53.92,53.96,53.87,53.96,73330.0,50.8778,50.9155,50.8306,50.9155,73330.0
2022-08-01 11:15:00,53.96,53.97,53.85,53.85,72860.0,50.9155,50.9249,50.8117,50.8117,72860.0
2022-08-01 11:20:00,53.84,53.9,53.8,53.87,33830.0,50.8023,50.8589,50.7645,50.8306,33830.0
2022-08-01 11:25:00,53.87,53.87,53.82,53.85,22000.0,50.8306,50.8306,50.7834,50.8117,22000.0
2022-08-01 11:30:00,53.85,53.85,53.72,53.73,59420.0,50.8117,50.8117,50.689,50.6985,59420.0
2022-08-01 11:35:00,53.73,53.74,53.68,53.71,26000.0,50.6985,50.7079,50.6513,50.6796,26000.0
2022-08-01 11:40:00,53.71,53.79,53.7,53.78,17010.0,50.6796,50.7551,50.6702,50.7457,17010.0
2022-08-01 11:45:00,53.8,53.89,53.8,53.89,20000.0,50.7645,50.8495,50.7645,50.8495,20000.0
2022-08-01 11:50:00,53.86,53.9,53.83,53.83,60110.0,50.8211,50.8589,50.7928,50.7928,60110.0
2022-08-01 11:55:00,53.86,53.91,53.84,53.86,38030.0,50.8211,50.8683,50.8023,50.8211,38030.0
2022-08-01 12:00:00,53.87,53.87,53.76,53.77,40740.0,50.8306,50.8306,50.7268,50.7362,40740.0
2022-08-01 12:05:00,53.8,53.82,53.76,53.76,62080.0,50.7645,50.7834,50.7268,50.7268,62080.0
2022-08-01 12:10:00,53.74,53.8,53.64,53.66,51500.0,50.7079,50.7645,50.6136,50.6324,51500.0
2022-08-01 12:15:00,53.68,53.73,53.65,53.72,37340.0,50.6513,50.6985,50.623,50.689,37340.0
2022-08-01 12:20:00,53.75,53.8,53.75,53.8,23830.0,50.7174,50.7645,50.7174,50.7645,23830.0
2022-08-01 12:25:00,53.79,53.83,53.76,53.79,60080.0,50.7551,50.7928,50.7268,50.7551,60080.0
2022-08-01 12:30:00,53.82,53.82,53.75,53.79,15620.0,50.7834,50.7834,50.7174,50.7551,15620.0
2022-08-01 12:35:00,53.77,53.77,53.67,53.7,27680.0,50.7362,50.7362,50.6419,50.6702,27680.0
2022-08-01 12:40:00,53.7,53.74,53.64,53.74,28780.0,50.6702,50.7079,50.6136,50.7079,28780.0
2022-08-01 12:45:00,53.75,53.79,53.68,53.72,29880.0,50.7174,50.7551,50.6513,50.689,29880.0
2022-08-01 12:50:00,53.69,53.7,53.66,53.68,27160.0,50.6607,50.6702,50.6324,50.6513,27160.0
2022-08-01 12:55:00,53.68,53.69,53.67,53.69,22360.0,50.6513,50.6607,50.6419,50.6607,22360.0
2022-08-01 13:00:00,53.69,53.69,53.55,53.55,52060.0,50.6607,50.6607,50.5286,50.5286,52060.0
2022-08-01 13:05:00,53.52,53.61,53.49,53.61,28390.0,50.5003,50.5853,50.472,50.5853,28390.0
2022-08-01 13:10:00,53.59,53.59,53.51,53.57,11000.0,50.5664,50.5664,50.4909,50.5475,11000.0
2022-08-01 13:15:00,53.62,53.62,53.46,53.46,40210.0,50.5947,50.5947,50.4437,50.4437,40210.0
2022-08-01 13:20:00,53.43,53.52,53.42,53.43,59600.0,50.4154,50.5003,50.406,50.4154,59600.0
2022-08-01 13:25:00,53.47,53.47,53.38,53.38,29710.0,50.4532,50.4532,50.3682,50.3682,29710.0
2022-08-01 13:30:00,53.38,53.41,53.32,53.33,16270.0,50.3682,50.3965,50.3116,50.321,16270.0
2022-08-01 13:35:00,53.35,53.38,53.32,53.36,26100.0,50.3399,50.3682,50.3116,50.3494,26100.0
2022-08-01 13:40:00,53.36,53.37,53.28,53.32,49440.0,50.3494,50.3588,50.2739,50.3116,49440.0
2022-08-01 13:45:00,53.33,53.35,53.27,53.35,133210.0,50.321,50.3399,50.2644,50.3399,133210.0
2022-08-01 13:50:00,53.34,53.34,53.26,53.29,25700.0,50.3305,50.3305,50.255,50.2833,25700.0
2022-08-01 13:55:00,53.28,53.36,53.28,53.35,19890.0,50.2739,50.3494,50.2739,50.3399,19890.0
2022-08-01 14:00:00,53.37,53.37,53.26,53.3,46940.0,50.3588,50.3588,50.255,50.2927,46940.0
2022-08-01 14:05:00,53.3,53.35,53.27,53.35,38580.0,50.2927,50.3399,50.2644,50.3399,38580.0
2022-08-01 14:10:00,53.33,53.42,53.29,53.42,16150.0,50.321,50.406,50.2833,50.406,16150.0
2022-08-01 14:15:00,53.45,53.46,53.42,53.42,10000.0,50.4343,50.4437,50.406,50.406,10000.0
2022-08-01 14:20:00,53.39,53.46,53.39,53.46,29550.0,50.3777,50.4437,50.3777,50.4437,29550.0
2022-08-01 14:25:00,53.46,53.46,53.4,53.45,19060.0,50.4437,50.4437,50.3871,50.4343,19060.0
2022-08-01 14:30:00,53.45,53.48,53.44,53.48,10170.0,50.4343,50.4626,50.4248,50.4626,10170.0
2022-08-01 14:35:00,53.48,53.49,53.46,53.49,8000.0,50.4626,50.472,50.4437,50.472,8000.0
2022-08-01 14:40:00,53.48,53.49,53.4,53.41,28250.0,50.4626,50.472,50.3871,50.3965,28250.0
2022-08-01 14:45:00,53.43,53.44,53.38,53.4,33630.0,50.4154,50.4248,50.3682,50.3871,33630.0
2022-08-01 14:50:00,53.4,53.49,53.4,53.47,26520.0,50.3871,50.472,50.3871,50.4532,26520.0
2022-08-01 14:55:00,53.52,53.63,53.52,53.59,43670.0,50.5003,50.6041,50.5003,50.5664,43670.0
2022-08-01 15:00:00,53.6,53.6,53.5,53.5,18010.0,50.5758,50.5758,50.4815,50.4815,18010.0
2022-08-01 15:05:00,53.53,53.59,53.51,53.59,23000.0,50.5098,50.5664,50.4909,50.5664,23000.0
2022-08-01 15:10:00,53.59,53.59,53.55,53.56,10000.0,50.5664,50.5664,50.5286,50.5381,10000.0
2022-08-01 15:15:00,53.62,53.68,53.58,53.59,27530.0,50.5947,50.6513,50.5569,50.5664,27530.0
2022-08-01 15:20:00,53.59,53.59,53.48,53.54,67280.0,50.5664,50.5664,50.4626,50.5192,67280.0
2022-08-01 15:25:00,53.52,53.53,53.49,53.49,26830.0,50.5003,50.5098,50.472,50.472,26830.0
2022-08-01 15:30:00,53.48,53.54,53.46,53.5,66230.0,50.4626,50.5192,50.4437,50.4815,66230.0
2022-08-01 15:35:00,53.5,53.53,53.47,53.5,40490.0,50.4815,50.5098,50.4532,50.4815,40490.0
2022-08-01 15:40:00,53.51,53.6,53.5,53.53,44740.0,50.4909,50.5758,50.4815,50.5098,44740.0
2022-08-01 15:45:00,53.51,53.66,53.5,53.63,164650.0,50.4909,50.6324,50.4815,50.6041,164650.0
2022-08-01 15:50:00,53.66,53.69,53.57,53.63,180630.0,50.6324,50.6607,50.5475,50.6041,180630.0
2022-08-01 15:55:00,53.62,53.67,53.56,53.65,481690.0,50.5947,50.6419,50.5381,50.623,481690.0
2022-08-02 09:30:00,53.4,53.4,53.1,53.22,183540.0,50.3871,50.3871,50.104,50.2173,183540.0
2022-08-02 09:35:00,53.17,53.37,53.15,53.37,98630.0,50.1701,50.3588,50.1512,50.3588,98630.0
2022-08-02 09:40:00,53.35,53.4,53.21,53.29,114200.0,50.3399,50.3871,50.2078,50.2833,114200.0
2022-08-02 09:45:00,53.29,53.43,53.19,53.23,100960.0,50.2833,50.4154,50.1889,50.2267,100960.0
2022-08-02 09:50:00,53.21,53.21,52.92,52.96,114610.0,50.2078,50.2078,49.9342,49.9719,114610.0
2022-08-02 09:55:00,52.95,53.12,52.9,53.06,85510.0,49.9625,50.1229,49.9153,50.0663,85510.0
2022-08-02 10:00:00,53.06,53.07,52.95,52.95,34200.0,50.0663,50.0757,49.9625,49.9625,34200.0
2022-08-02 10:05:00,52.96,52.99,52.84,52.87,60950.0,49.9719,50.0002,49.8587,49.887,60950.0
2022-08-02 10:10:00,52.84,52.89,52.72,52.86,92530.0,49.8587,49.9059,49.7455,49.8776,92530.0
2022-08-02 10:15:00,52.84,52.94,52.79,52.91,136140.0,49.8587,49.9531,49.8115,49.9247,136140.0
2022-08-02 10:20:00,52.96,53.01,52.88,52.88,103930.0,49.9719,50.0191,49.8964,49.8964,103930.0
2022-08-02 10:25:00,52.88,53.02,52.84,52.99,104940.0,49.8964,50.0285,49.8587,50.0002,104940.0
2022-08-02 10:30:00,53.06,53.09,52.97,53.02,111000.0,50.0663,50.0946,49.9814,50.0285,111000.0
2022-08-02 10:35:00,53.05,53.05,53.0,53.02,50250.0,50.0568,50.0568,50.0097,50.0285,50250.0
2022-08-02 10:40:00,53.0,53.23,52.98,53.2,113390.0,50.0097,50.2267,49.9908,50.1984,113390.0
2022-08-02 10:45:00,53.17,53.29,53.13,53.29,74790.0,50.1701,50.2833,50.1323,50.2833,74790.0
2022-08-02 10:50:00,53.29,53.41,53.28,53.39,89610.0,50.2833,50.3965,50.2739,50.3777,89610.0
2022-08-02 10:55:00,53.39,53.41,53.17,53.19,39320.0,50.3777,50.3965,50.1701,50.1889,39320.0
2022-08-02 11:00:00,53.21,53.26,53.19,53.2,47260.0,50.2078,50.255,50.1889,50.1984,47260.0
2022-08-02 11:05:00,53.25,53.25,53.18,53.23,62120.0,50.2456,50.2456,50.1795,50.2267,62120.0
2022-08-02 11:10:00,53.24,53.24,53.16,53.16,25300.0,50.2361,50.2361,50.1606,50.1606,25300.0
2022-08-02 11:15:00,53.16,53.26,53.16,53.26,16050.0,50.1606,50.255,50.1606,50.255,16050.0
2022-08-02 11:20:00,53.23,53.35,53.21,53.32,32360.0,50.2267,50.3399,50.2078,50.3116,32360.0
2022-08-02 11:25:00,53.31,53.4,53.3,53.37,22020.0,50.3022,50.3871,50.2927,50.3588,22020.0
2022-08-02 11:30:00,53.35,53.35,53.18,53.29,34880.0,50.3399,50.3399,50.1795,50.2833,34880.0
2022-08-02 11:35:00,53.3,53.4,53.3,53.35,15340.0,50.2927,50.3871,50.2927,50.3399,15340.0
2022-08-02 11:40:00,53.36,53.43,53.35,53.38,51310.0,50.3494,50.4154,50.3399,50.3682,51310.0
2022-08-02 11:45:00,53.38,53.41,53.36,53.37,33640.0,50.3682,50.3965,50.3494,50.3588,33640.0
2022-08-02 11:50:00,53.37,53.45,53.36,53.43,37890.0,50.3588,50.4343,50.3494,50.4154,37890.0
2022-08-02 11:55:00,53.44,53.44,53.33,53.34,99010.0,50.4248,50.4248,50.321,50.3305,99010.0
2022-08-02 12:00:00,53.37,53.55,53.36,53.55,23500.0,50.3588,50.5286,50.3494,50.5286,23500.0
2022-08-02 12:05:00,53.53,53.56,53.51,53.53,21440.0,50.5098,50.5381,50.4909,50.5098,21440.0
2022-08-02 12:10:00,53.53,53.59,53.51,53.57,32970.0,50.5098,50.5664,50.4909,50.5475,32970.0
2022-08-02 12:15:00,53.59,53.68,53.56,53.68,41510.0,50.5664,50.6513,50.5381,50.6513,41510.0
2022-08-02 12:20:00,53.67,53.74,53.66,53.74,33700.0,50.6419,50.7079,50.6324,50.7079,33700.0
2022-08-02 12:25:00,53.75,53.78,53.7,53.75,161160.0,50.7174,50.7457,50.6702,50.7174,161160.0
2022-08-02 12:30:00,53.77,53.77,53.71,53.73,121390.0,50.7362,50.7362,50.6796,50.6985,121390.0
2022-08-02 12:35:00,53.76,53.81,53.74,53.81,42100.0,50.7268,50.774,50.7079,50.774,42100.0
2022-08-02 12:40:00,53.81,53.85,53.76,53.78,143270.0,50.774,50.8117,50.7268,50.7457,143270.0
2022-08-02 12:45:00,53.78,53.79,53.71,53.73,367660.0,50.7457,50.7551,50.6796,50.6985,367660.0
2022-08-02 12:50:00,53.74,53.83,53.71,53.83,36260.0,50.7079,50.7928,50.6796,50.7928,36260.0
2022-08-02 12:55:00,53.82,53.92,53.8,53.9,65300.0,50.7834,50.8778,50.7645,50.8589,65300.0
2022-08-02 13:00:00,53.9,53.91,53.82,53.87,18850.0,50.8589,50.8683,50.7834,50.8306,18850.0
2022-08-02 13:05:00,53.84,53.89,53.78,53.89,38750.0,50.8023,50.8495,50.7457,50.8495,38750.0
2022-08-02 13:10:00,53.87,53.9,53.84,53.86,89040.0,50.8306,50.8589,50.8023,50.8211,89040.0
2022-08-02 13:15:00,53.85,53.86,53.78,53.78,34670.0,50.8117,50.8211,50.7457,50.7457,34670.0
2022-08-02 13:20:00,53.78,53.81,53.73,53.73,29540.0,50.7457,50.774,50.6985,50.6985,29540.0
2022-08-02 13:25:00,53.72,53.74,53.54,53.58,75060.0,50.689,50.7079,50.5192,50.5569,75060.0
2022-08-02 13:30:00,53.54,53.54,53.35,53.35,29230.0,50.5192,50.5192,50.3399,50.3399,29230.0
2022-08-02 13:35:00,53.35,53.35,53.16,53.22,64660.0,50.3399,50.3399,50.1606,50.2173,64660.0
2022-08-02 13:40:00,53.23,53.28,53.17,53.24,59470.0,50.2267,50.2739,50.1701,50.2361,59470.0
2022-08-02 13:45:00,53.21,53.26,53.13,53.16,56710.0,50.2078,50.255,50.1323,50.1606,56710.0
2022-08-02 13:50:00,53.13,53.21,53.13,53.2,54530.0,50.1323,50.2078,50.1323,50.1984,54530.0
2022-08-02 13:55:00,53.16,53.21,53.16,53.2,32890.0,50.1606,50.2078,50.1606,50.1984,32890.0
2022-08-02 14:00:00,53.2,53.23,53.14,53.19,23860.0,50.1984,50.2267,50.1418,50.1889,23860.0
2022-08-02 14:05:00,53.21,53.37,53.21,53.37,32980.0,50.2078,50.3588,50.2078,50.3588,32980.0
2022-08-02 14:10:00,53.34,53.34,53.26,53.31,27370.0,50.3305,50.3305,50.255,50.3022,27370.0
2022-08-02 14:15:00,53.3,53.32,53.24,53.3,46940.0,50.2927,50.3116,50.2361,50.2927,46940.0
2022-08-02 14:20:00,53.31,53.43,53.29,53.38,62500.0,50.3022,50.4154,50.2833,50.3682,62500.0
2022-08-02 14:25:00,53.39,53.48,53.39,53.45,56300.0,50.3777,50.4626,50.3777,50.4343,56300.0
2022-08-02 14:30:00,53.48,53.55,53.47,53.53,53380.0,50.4626,50.5286,50.4532,50.5098,53380.0
2022-08-02 14:35:00,53.51,53.51,53.41,53.41,57430.0,50.4909,50.4909,50.3965,50.3965,57430.0
2022-08-02 14:40:00,53.44,53.48,53.42,53.46,33160.0,50.4248,50.4626,50.406,50.4437,33160.0
2022-08-02 14:45:00,53.45,53.5,53.37,53.5,35100.0,50.4343,50.4815,50.3588,50.4815,35100.0
2022-08-02 14:50:00,53.5,53.51,53.37,53.44,66570.0,50.4815,50.4909,50.3588,50.4248,66570.0
2022-08-02 14:55:00,53.42,53.42,53.3,53.37,70470.0,50.406,50.406,50.2927,50.3588,70470.0
2022-08-02 15:00:00,53.37,53.43,53.37,53.4,34330.0,50.3588,50.4154,50.3588,50.3871,34330.0
2022-08-02 15:05:00,53.4,53.45,53.35,53.37,44220.0,50.3871,50.4343,50.3399,50.3588,44220.0
2022-08-02 15:10:00,53.37,53.38,53.32,53.37,34160.0,50.3588,50.3682,50.3116,50.3588,34160.0
2022-08-02 15:15:00,53.38,53.4,53.24,53.25,51210.0,50.3682,50.3871,50.2361,50.2456,51210.0
2022-08-02 15:20:00,53.25,53.33,53.23,53.28,61830.0,50.2456,50.321,50.2267,50.2739,61830.0
2022-08-02 15:25:00,53.26,53.43,53.26,53.42,109280.0,50.255,50.4154,50.255,50.406,109280.0
2022-08-02 15:30:00,53.42,53.43,53.35,53.4,43530.0,50.406,50.4154,50.3399,50.3871,43530.0
2022-08-02 15:35:00,53.41,53.51,53.41,53.43,68780.0,50.3965,50.4909,50.3965,50.4154,68780.0
2022-08-02 15:40:00,53.44,53.44,53.38,53.43,100040.0,50.4248,50.4248,50.3682,50.4154,100040.0
2022-08-02 15:45:00,53.42,53.43,53.29,53.32,153000.0,50.406,50.4154,50.2833,50.3116,153000.0
2022-08-02 15:50:00,53.31,53.37,53.26,53.28,225780.0,50.3022,50.3588,50.255,50.2739,225780.0
2022-08-02 15:55:00,53.25,53.27,53.08,53.11,680620.0,50.2456,50.2644,50.0852,50.1135,680620.0
2022-08-03 09:30:00,53.53,53.79,53.41,53.78,317180.0,50.5098,50.7551,50.3965,50.7457,317180.0
2022-08-03 09:35:00,53.79,53.97,53.68,53.9,144950.0,50.7551,50.9249,50.6513,50.8589,144950.0
2022-08-03 09:40:00,53.9,53.95,53.81,53.92,70890.0,50.8589,50.9061,50.774,50.8778,70890.0
2022-08-03 09:45:00,53.94,53.95,53.62,53.65,97360.0,50.8966,50.9061,50.5947,50.623,97360.0
2022-08-03 09:50:00,53.67,53.75,53.66,53.73,18560.0,50.6419,50.7174,50.6324,50.6985,18560.0
2022-08-03 09:55:00,53.81,53.86,53.77,53.8,76930.0,50.774,50.8211,50.7362,50.7645,76930.0
2022-08-03 10:00:00,53.79,53.9,53.7,53.82,50650.0,50.7551,50.8589,50.6702,50.7834,50650.0
2022-08-03 10:05:00,53.87,53.99,53.87,53.94,90660.0,50.8306,50.9438,50.8306,50.8966,90660.0
2022-08-03 10:10:00,53.95,53.99,53.92,53.93,42590.0,50.9061,50.9438,50.8778,50.8872,42590.0
2022-08-03 10:15:00,53.95,54.02,53.86,53.86,109360.0,50.9061,50.9721,50.8211,50.8211,109360.0
2022-08-03 10:20:00,53.88,53.98,53.88,53.95,51170.0,50.84,50.9344,50.84,50.9061,51170.0
2022-08-03 10:25:00,53.94,54.05,53.89,54.03,49100.0,50.8966,51.0004,50.8495,50.9816,49100.0
2022-08-03 10:30:00,54.0,54.05,53.85,53.85,39140.0,50.9532,51.0004,50.8117,50.8117,39140.0
2022-08-03 10:35:00,53.84,53.89,53.72,53.89,44850.0,50.8023,50.8495,50.689,50.8495,44850.0
2022-08-03 10:40:00,53.87,53.96,53.82,53.96,20140.0,50.8306,50.9155,50.7834,50.9155,20140.0
2022-08-03 10:45:00,53.99,54.02,53.88,54.0,62860.0,50.9438,50.9721,50.84,50.9532,62860.0
2022-08-03 10:50:00,53.98,54.08,53.98,54.0,82280.0,50.9344,51.0287,50.9344,50.9532,82280.0
2022-08-03 10:55:00,54.02,54.06,54.02,54.05,19390.0,50.9721,51.0099,50.9721,51.0004,19390.0
2022-08-03 11:00:00,54.05,54.1,54.04,54.06,77860.0,51.0004,51.0476,50.991,51.0099,77860.0
2022-08-03 11:05:00,54.09,54.13,54.03,54.12,76310.0,51.0382,51.0759,50.9816,51.0665,76310.0
2022-08-03 11:10:00,54.12,54.19,54.09,54.16,54420.0,51.0665,51.1325,51.0382,51.1042,54420.0
2022-08-03 11:15:00,54.18,54.22,54.09,54.09,69170.0,51.1231,51.1608,51.0382,51.0382,69170.0
2022-08-03 11:20:00,54.11,54.21,54.09,54.19,108920.0,51.057,51.1514,51.0382,51.1325,108920.0
2022-08-03 11:25:00,54.17,54.25,54.15,54.24,91370.0,51.1137,51.1891,51.0948,51.1797,91370.0
2022-08-03 11:30:00,54.23,54.27,54.2,54.24,89580.0,51.1703,51.208,51.142,51.1797,89580.0
2022-08-03 11:35:00,54.21,54.37,54.21,54.37,135920.0,51.1514,51.3024,51.1514,51.3024,135920.0
2022-08-03 11:40:00,54.4,54.45,54.39,54.44,50330.0,51.3307,51.3779,51.3212,51.3684,50330.0
2022-08-03 11:45:00,54.43,54.5,54.41,54.44,93950.0,51.359,51.425,51.3401,51.3684,93950.0
2022-08-03 11:50:00,54.43,54.45,54.38,54.45,35430.0,51.359,51.3779,51.3118,51.3779,35430.0
2022-08-03 11:55:00,54.45,54.52,54.43,54.51,44510.0,51.3779,51.4439,51.359,51.4345,44510.0
2022-08-03 12:00:00,54.5,54.5,54.4,54.45,95510.0,51.425,51.425,51.3307,51.3779,95510.0
2022-08-03 12:05:00,54.46,54.49,54.44,54.44,20000.0,51.3873,51.4156,51.3684,51.3684,20000.0
2022-08-03 12:10:00,54.42,54.48,54.36,54.45,71540.0,51.3496,51.4062,51.2929,51.3779,71540.0
2022-08-03 12:15:00,54.45,54.46,54.39,54.45,39100.0,51.3779,51.3873,51.3212,51.3779,39100.0
2022-08-03 12:20:00,54.45,54.46,54.39,54.45,32490.0,51.3779,51.3873,51.3212,51.3779,32490.0
2022-08-03 12:25:00,54.45,54.48,54.42,54.44,26910.0,51.3779,51.4062,51.3496,51.3684,26910.0
2022-08-03 12:30:00,54.44,54.56,54.44,54.55,50000.0,51.3684,51.4817,51.3684,51.4722,50000.0
2022-08-03 12:35:00,54.52,54.52,54.44,54.47,30860.0,51.4439,51.4439,51.3684,51.3967,30860.0
2022-08-03 12:40:00,54.48,54.52,54.48,54.51,13020.0,51.4062,51.4439,51.4062,51.4345,13020.0
2022-08-03 12:45:00,54.53,54.59,54.53,54.58,78180.0,51.4533,51.51,51.4533,51.5005,78180.0
2022-08-03 12:50:00,54.6,54.65,54.57,54.57,42350.0,51.5194,51.5666,51.4911,51.4911,42350.0
2022-08-03 12:55:00,54.56,54.57,54.47,54.48,94830.0,51.4817,51.4911,51.3967,51.4062,94830.0
2022-08-03 13:00:00,54.47,54.49,54.44,54.46,60910.0,51.3967,51.4156,51.3684,51.3873,60910.0
2022-08-03 13:05:00,54.46,54.5,54.42,54.45,19920.0,51.3873,51.425,51.3496,51.3779,19920.0
2022-08-03 13:10:00,54.45,54.51,54.42,54.49,42450.0,51.3779,51.4345,51.3496,51.4156,42450.0
2022-08-03 13:15:00,54.47,54.62,54.47,54.57,76680.0,51.3967,51.5383,51.3967,51.4911,76680.0
2022-08-03 13:20:00,54.58,54.61,54.52,54.58,16860.0,51.5005,51.5288,51.4439,51.5005,16860.0
2022-08-03 13:25:00,54.6,54.7,54.59,54.7,51620.0,51.5194,51.6138,51.51,51.6138,51620.0
2022-08-03 13:30:00,54.7,54.75,54.68,54.75,29000.0,51.6138,51.6609,51.5949,51.6609,29000.0
2022-08-03 13:35:00,54.75,54.78,54.71,54.71,56770.0,51.6609,51.6892,51.6232,51.6232,56770.0
2022-08-03 13:40:00,54.69,54.75,54.66,54.75,56490.0,51.6043,51.6609,51.576,51.6609,56490.0
2022-08-03 13:45:00,54.73,54.76,54.68,54.74,30260.0,51.6421,51.6704,51.5949,51.6515,30260.0
2022-08-03 13:50:00,54.76,54.77,54.74,54.76,29570.0,51.6704,51.6798,51.6515,51.6704,29570.0
2022-08-03 13:55:00,54.76,54.76,54.67,54.71,41150.0,51.6704,51.6704,51.5854,51.6232,41150.0
2022-08-03 14:00:00,54.72,54.72,54.65,54.69,52010.0,51.6326,51.6326,51.5666,51.6043,52010.0
2022-08-03 14:05:00,54.69,54.71,54.62,54.62,34140.0,51.6043,51.6232,51.5383,51.5383,34140.0
2022-08-03 14:10:00,54.62,54.69,54.62,54.69,36290.0,51.5383,51.6043,51.5383,51.6043,36290.0
2022-08-03 14:15:00,54.69,54.73,54.66,54.71,34390.0,51.6043,51.6421,51.576,51.6232,34390.0
2022-08-03 14:20:00,54.71,54.77,54.7,54.76,114250.0,51.6232,51.6798,51.6138,51.6704,114250.0
2022-08-03 14:25:00,54.76,54.77,54.68,54.69,60210.0,51.6704,51.6798,51.5949,51.6043,60210.0
2022-08-03 14:30:00,54.69,54.7,54.62,54.69,43620.0,51.6043,51.6138,51.5383,51.6043,43620.0
2022-08-03 14:35:00,54.7,54.8,54.7,54.74,82760.0,51.6138,51.7081,51.6138,51.6515,82760.0
2022-08-03 14:40:00,54.74,54.75,54.58,54.67,53890.0,51.6515,51.6609,51.5005,51.5854,53890.0
2022-08-03 14:45:00,54.66,54.74,54.6,54.74,28420.0,51.576,51.6515,51.5194,51.6515,28420.0
2022-08-03 14:50:00,54.73,54.75,54.7,54.74,22110.0,51.6421,51.6609,51.6138,51.6515,22110.0
2022-08-03 14:55:00,54.72,54.75,54.7,54.7,61650.0,51.6326,51.6609,51.6138,51.6138,61650.0
2022-08-03 15:00:00,54.69,54.76,54.65,54.73,42450.0,51.6043,51.6704,51.5666,51.6421,42450.0
2022-08-03 15:05:00,54.76,54.79,54.71,54.73,67380.0,51.6704,51.6987,51.6232,51.6421,67380.0
2022-08-03 15:10:00,54.71,54.73,54.64,54.7,69030.0,51.6232,51.6421,51.5571,51.6138,69030.0
2022-08-03 15:15:00,54.7,54.72,54.6,54.66,59770.0,51.6138,51.6326,51.5194,51.576,59770.0
2022-08-03 15:20:00,54.65,54.69,54.62,54.62,66620.0,51.5666,51.6043,51.5383,51.5383,66620.0
2022-08-03 15:25:00,54.61,54.62,54.58,54.58,96690.0,51.5288,51.5383,51.5005,51.5005,96690.0
2022-08-03 15:30:00,54.59,54.66,54.59,54.65,123170.0,51.51,51.576,51.51,51.5666,123170.0
2022-08-03 15:35:00,54.66,54.69,54.62,54.68,143880.0,51.576,51.6043,51.5383,51.5949,143880.0
2022-08-03 15:40:00,54.68,54.79,54.65,54.79,100300.0,51.5949,51.6987,51.5666,51.6987,100300.0
2022-08-03 15:45:00,54.77,54.77,54.58,54.59,181890.0,51.6798,51.6798,51.5005,51.51,181890.0
2022-08-03 15:50:00,54.6,54.77,54.6,54.75,354970.0,51.5194,51.6798,51.5194,51.6609,354970.0
2022-08-03 15:55:00,54.75,54.79,54.64,54.67,987840.0,51.6609,51.6987,51.5571,51.5854,987840.0
2022-08-04 09:30:00,54.79,54.84,54.5,54.58,208540.0,51.6987,51.7459,51.425,51.5005,208540.0
2022-08-04 09:35:00,54.67,54.73,54.58,54.73,74330.0,51.5854,51.6421,51.5005,51.6421,74330.0
2022-08-04 09:40:00,54.71,54.95,54.71,54.95,88020.0,51.6232,51.8496,51.6232,51.8496,88020.0
2022-08-04 09:45:00,54.92,55.04,54.88,54.93,152030.0,51.8213,51.9346,51.7836,51.8308,152030.0
2022-08-04 09:50:00,54.94,55.0,54.83,54.89,96320.0,51.8402,51.8968,51.7364,51.793,96320.0
2022-08-04 09:55:00,54.94,55.11,54.93,55.06,64100.0,51.8402,52.0006,51.8308,51.9534,64100.0
2022-08-04 10:00:00,55.06,55.19,55.02,55.08,152540.0,51.9534,52.0761,51.9157,51.9723,152540.0
2022-08-04 10:05:00,55.09,55.14,54.92,54.96,87410.0,51.9817,52.0289,51.8213,51.8591,87410.0
2022-08-04 10:10:00,55.0,55.0,54.87,54.89,49790.0,51.8968,51.8968,51.7742,51.793,49790.0
2022-08-04 10:15:00,54.87,54.93,54.74,54.88,102580.0,51.7742,51.8308,51.6515,51.7836,102580.0
2022-08-04 10:20:00,54.89,54.97,54.84,54.91,40230.0,51.793,51.8685,51.7459,51.8119,40230.0
2022-08-04 10:25:00,54.93,55.0,54.89,54.94,44680.0,51.8308,51.8968,51.793,51.8402,44680.0
2022-08-04 10:30:00,54.9,54.9,54.74,54.74,65640.0,51.8025,51.8025,51.6515,51.6515,65640.0
2022-08-04 10:35:00,54.68,54.74,54.6,54.6,23660.0,51.5949,51.6515,51.5194,51.5194,23660.0
2022-08-04 10:40:00,54.61,54.68,54.59,54.64,32780.0,51.5288,51.5949,51.51,51.5571,32780.0
2022-08-04 10:45:00,54.63,54.77,54.63,54.74,96660.0,51.5477,51.6798,51.5477,51.6515,96660.0
2022-08-04 10:50:00,54.72,54.84,54.68,54.8,267050.0,51.6326,51.7459,51.5949,51.7081,267050.0
2022-08-04 10:55:00,54.84,54.97,54.81,54.93,81970.0,51.7459,51.8685,51.7175,51.8308,81970.0
2022-08-04 11:00:00,54.94,54.95,54.83,54.88,36310.0,51.8402,51.8496,51.7364,51.7836,36310.0
2022-08-04 11:05:00,54.82,54.91,54.82,54.82,47020.0,51.727,51.8119,51.727,51.727,47020.0
2022-08-04 11:10:00,54.84,54.87,54.67,54.68,33320.0,51.7459,51.7742,51.5854,51.5949,33320.0
2022-08-04 11:15:00,54.69,54.79,54.62,54.76,32280.0,51.6043,51.6987,51.5383,51.6704,32280.0
2022-08-04 11:20:00,54.8,54.89,54.77,54.77,53650.0,51.7081,51.793,51.6798,51.6798,53650.0
2022-08-04 11:25:00,54.75,54.8,54.71,54.78,52490.0,51.6609,51.7081,51.6232,51.6892,52490.0
2022-08-04 11:30:00,54.77,54.83,54.75,54.81,24480.0,51.6798,51.7364,51.6609,51.7175,24480.0
2022-08-04 11:35:00,54.78,54.79,54.67,54.67,15020.0,51.6892,51.6987,51.5854,51.5854,15020.0
2022-08-04 11:40:00,54.67,54.76,54.67,54.76,50510.0,51.5854,51.6704,51.5854,51.6704,50510.0
2022-08-04 11:45:00,54.8,55.01,54.8,54.96,106430.0,51.7081,51.9063,51.7081,51.8591,106430.0
2022-08-04 11:50:00,54.97,55.09,54.95,55.08,56210.0,51.8685,51.9817,51.8496,51.9723,56210.0
2022-08-04 11:55:00,55.09,55.16,55.06,55.12,107200.0,51.9817,52.0478,51.9534,52.0101,107200.0
2022-08-04 12:00:00,55.15,55.18,54.97,54.98,115420.0,52.0384,52.0667,51.8685,51.878,115420.0
2022-08-04 12:05:00,54.96,54.99,54.9,54.91,41820.0,51.8591,51.8874,51.8025,51.8119,41820.0
2022-08-04 12:10:00,54.9,55.05,54.9,55.02,73640.0,51.8025,51.944,51.8025,51.9157,73640.0
2022-08-04 12:15:00,54.99,55.05,54.96,55.02,45210.0,51.8874,51.944,51.8591,51.9157,45210.0
2022-08-04 12:20:00,54.97,55.02,54.97,55.01,34720.0,51.8685,51.9157,51.8685,51.9063,34720.0
2022-08-04 12:25:00,55.02,55.11,55.01,55.07,41480.0,51.9157,52.0006,51.9063,51.9629,41480.0
2022-08-04 12:30:00,55.08,55.08,54.93,54.95,26640.0,51.9723,51.9723,51.8308,51.8496,26640.0
2022-08-04 12:35:00,54.95,55.01,54.95,54.99,23950.0,51.8496,51.9063,51.8496,51.8874,23950.0
2022-08-04 12:40:00,54.98,55.06,54.97,55.05,68200.0,51.878,51.9534,51.8685,51.944,68200.0
2022-08-04 12:45:00,55.05,55.09,54.85,54.88,168830.0,51.944,51.9817,51.7553,51.7836,168830.0
2022-08-04 12:50:00,54.89,54.92,54.87,54.89,65670.0,51.793,51.8213,51.7742,51.793,65670.0
2022-08-04 12:55:00,54.9,54.9,54.81,54.81,11460.0,51.8025,51.8025,51.7175,51.7175,11460.0
2022-08-04 13:00:00,54.82,54.9,54.81,54.81,28490.0,51.727,51.8025,51.7175,51.7175,28490.0
2022-08-04 13:05:00,54.79,54.89,54.79,54.89,19110.0,51.6987,51.793,51.6987,51.793,19110.0
2022-08-04 13:10:00,54.89,54.94,54.87,54.9,49330.0,51.793,51.8402,51.7742,51.8025,49330.0
2022-08-04 13:15:00,54.9,54.95,54.87,54.93,22730.0,51.8025,51.8496,51.7742,51.8308,22730.0
2022-08-04 13:20:00,54.91,54.97,54.89,54.97,20580.0,51.8119,51.8685,51.793,51.8685,20580.0
2022-08-04 13:25:00,54.96,54.99,54.96,54.98,15530.0,51.8591,51.8874,51.8591,51.878,15530.0
2022-08-04 13:30:00,54.96,55.07,54.94,55.05,91130.0,51.8591,51.9629,51.8402,51.944,91130.0
2022-08-04 13:35:00,55.07,55.14,55.04,55.08,33130.0,51.9629,52.0289,51.9346,51.9723,33130.0
2022-08-04 13:40:00,55.09,55.14,55.09,55.12,104950.0,51.9817,52.0289,51.9817,52.0101,104950.0
2022-08-04 13:45:00,55.12,55.21,55.1,55.21,119490.0,52.0101,52.095,51.9912,52.095,119490.0
2022-08-04 13:50:00,55.21,55.21,55.12,55.12,56660.0,52.095,52.095,52.0101,52.0101,56660.0
2022-08-04 13:55:00,55.12,55.18,55.11,55.17,85100.0,52.0101,52.0667,52.0006,52.0572,85100.0
2022-08-04 14:00:00,55.17,55.17,55.09,55.15,34060.0,52.0572,52.0572,51.9817,52.0384,34060.0
2022-08-04 14:05:00,55.14,55.16,55.08,55.08,34090.0,52.0289,52.0478,51.9723,51.9723,34090.0
2022-08-04 14:10:00,55.09,55.14,55.05,55.11,42340.0,51.9817,52.0289,51.944,52.0006,42340.0
2022-08-04 14:15:00,55.13,55.15,55.1,55.15,23410.0,52.0195,52.0384,51.9912,52.0384,23410.0
2022-08-04 14:20:00,55.14,55.16,55.05,55.05,17320.0,52.0289,52.0478,51.944,51.944,17320.0
2022-08-04 14:25:00,55.07,55.14,55.07,55.12,21140.0,51.9629,52.0289,51.9629,52.0101,21140.0
2022-08-04 14:30:00,55.11,55.13,55.07,55.08,27040.0,52.0006,52.0195,51.9629,51.9723,27040.0
2022-08-04 14:35:00,55.07,55.08,55.0,55.04,38910.0,51.9629,51.9723,51.8968,51.9346,38910.0
2022-08-04 14:40:00,55.04,55.06,54.99,55.06,36190.0,51.9346,51.9534,51.8874,51.9534,36190.0
2022-08-04 14:45:00,55.06,55.07,55.02,55.02,25370.0,51.9534,51.9629,51.9157,51.9157,25370.0
2022-08-04 14:50:00,55.02,55.12,55.01,55.08,39860.0,51.9157,52.0101,51.9063,51.9723,39860.0
2022-08-04 14:55:00,55.1,55.17,55.1,55.12,59580.0,51.9912,52.0572,51.9912,52.0101,59580.0
2022-08-04 15:00:00,55.1,55.1,55.05,55.08,30350.0,51.9912,51.9912,51.944,51.9723,30350.0
2022-08-04 15:05:00,55.1,55.17,55.09,55.15,35460.0,51.9912,52.0572,51.9817,52.0384,35460.0
2022-08-04 15:10:00,55.15,55.26,55.15,55.23,60370.0,52.0384,52.1422,52.0384,52.1138,60370.0
2022-08-04 15:15:00,55.24,55.24,55.14,55.15,51150.0,52.1233,52.1233,52.0289,52.0384,51150.0
2022-08-04 15:20:00,55.14,55.15,55.09,55.14,33250.0,52.0289,52.0384,51.9817,52.0289,33250.0
2022-08-04 15:25:00,55.12,55.15,55.1,55.14,91450.0,52.0101,52.0384,51.9912,52.0289,91450.0
2022-08-04 15:30:00,55.13,55.13,55.0,55.0,37200.0,52.0195,52.0195,51.8968,51.8968,37200.0
2022-08-04 15:35:00,55.01,55.04,54.98,54.98,45260.0,51.9063,51.9346,51.878,51.878,45260.0
2022-08-04 15:40:00,54.99,55.03,54.95,54.97,96040.0,51.8874,51.9251,51.8496,51.8685,96040.0
2022-08-04 15:45:00,54.96,55.02,54.94,54.99,82080.0,51.8591,51.9157,51.8402,51.8874,82080.0
2022-08-04 15:50:00,55.0,55.14,55.0,55.13,280950.0,51.8968,52.0289,51.8968,52.0195,280950.0
2022-08-04 15:55:00,55.14,55.32,55.13,55.29,705630.0,52.0289,52.1988,52.0195,52.1705,705630.0
2022-08-05 09:30:00,54.49,54.75,54.4,54.6,232860.0,51.4156,51.6609,51.3307,51.5194,232860.0
2022-08-05 09:35:00,54.62,54.87,54.54,54.87,75930.0,51.5383,51.7742,51.4628,51.7742,75930.0
2022-08-05 09:40:00,54.9,54.97,54.7,54.73,131410.0,51.8025,51.8685,51.6138,51.6421,131410.0
2022-08-05 09:45:00,54.78,54.8,54.64,54.71,77910.0,51.6892,51.7081,51.5571,51.6232,77910.0
2022-08-05 09:50:00,54.69,54.79,54.69,54.71,17000.0,51.6043,51.6987,51.6043,51.6232,17000.0
2022-08-05 09:55:00,54.68,54.75,54.68,54.73,45470.0,51.5949,51.6609,51.5949,51.6421,45470.0
2022-08-05 10:00:00,54.75,54.95,54.64,54.95,43420.0,51.6609,51.8496,51.5571,51.8496,43420.0
2022-08-05 10:05:00,54.92,54.95,54.87,54.95,45830.0,51.8213,51.8496,51.7742,51.8496,45830.0
2022-08-05 10:10:00,54.98,55.08,54.89,55.08,71310.0,51.878,51.9723,51.793,51.9723,71310.0
2022-08-05 10:15:00,55.04,55.16,55.04,55.12,88310.0,51.9346,52.0478,51.9346,52.0101,88310.0
2022-08-05 10:20:00,55.14,55.18,55.14,55.17,30000.0,52.0289,52.0667,52.0289,52.0572,30000.0
2022-08-05 10:25:00,55.14,55.16,55.0,55.02,100270.0,52.0289,52.0478,51.8968,51.9157,100270.0
2022-08-05 10:30:00,55.05,55.07,54.96,55.02,48110.0,51.944,51.9629,51.8591,51.9157,48110.0
2022-08-05 10:35:00,55.0,55.12,55.0,55.12,30420.0,51.8968,52.0101,51.8968,52.0101,30420.0
2022-08-05 10:40:00,55.1,55.14,55.08,55.14,30400.0,51.9912,52.0289,51.9723,52.0289,30400.0
2022-08-05 10:45:00,55.12,55.2,55.12,55.15,54230.0,52.0101,52.0855,52.0101,52.0384,54230.0
2022-08-05 10:50:00,55.11,55.11,54.98,55.05,32020.0,52.0006,52.0006,51.878,51.944,32020.0
2022-08-05 10:55:00,55.06,55.1,54.98,54.98,52190.0,51.9534,51.9912,51.878,51.878,52190.0
2022-08-05 11:00:00,54.98,54.98,54.84,54.84,30100.0,51.878,51.878,51.7459,51.7459,30100.0
2022-08-05 11:05:00,54.84,54.85,54.75,54.81,67540.0,51.7459,51.7553,51.6609,51.7175,67540.0
2022-08-05 11:10:00,54.82,54.82,54.69,54.7,23290.0,51.727,51.727,51.6043,51.6138,23290.0
2022-08-05 11:15:00,54.72,54.77,54.67,54.72,38270.0,51.6326,51.6798,51.5854,51.6326,38270.0
2022-08-05 11:20:00,54.74,54.76,54.57,54.58,22310.0,51.6515,51.6704,51.4911,51.5005,22310.0
2022-08-05 11:25:00,54.57,54.6,54.4,54.41,22990.0,51.4911,51.5194,51.3307,51.3401,22990.0
2022-08-05 11:30:00,54.34,54.53,54.33,54.53,36050.0,51.2741,51.4533,51.2646,51.4533,36050.0
2022-08-05 11:35:00,54.56,54.57,54.45,54.51,60730.0,51.4817,51.4911,51.3779,51.4345,60730.0
2022-08-05 11:40:00,54.48,54.54,54.37,54.42,47500.0,51.4062,51.4628,51.3024,51.3496,47500.0
2022-08-05 11:45:00,54.41,54.46,54.4,54.44,31920.0,51.3401,51.3873,51.3307,51.3684,31920.0
2022-08-05 11:50:00,54.45,54.51,54.44,54.47,33080.0,51.3779,51.4345,51.3684,51.3967,33080.0
2022-08-05 11:55:00,54.49,54.54,54.41,54.45,1849670.0,51.4156,51.4628,51.3401,51.3779,1849670.0
2022-08-05 12:00:00,54.46,54.55,54.46,54.55,35060.0,51.3873,51.4722,51.3873,51.4722,35060.0
2022-08-05 12:05:00,54.57,54.6,54.52,54.52,49190.0,51.4911,51.5194,51.4439,51.4439,49190.0
2022-08-05 12:10:00,54.55,54.66,54.53,54.6,61020.0,51.4722,51.576,51.4533,51.5194,61020.0
2022-08-05 12:15:00,54.65,54.69,54.63,54.64,16470.0,51.5666,51.6043,51.5477,51.5571,16470.0
2022-08-05 12:20:00,54.68,54.68,54.61,54.65,21200.0,51.5949,51.5949,51.5288,51.5666,21200.0
2022-08-05 12:25:00,54.62,54.7,54.61,54.68,19650.0,51.5383,51.6138,51.5288,51.5949,19650.0
2022-08-05 12:30:00,54.68,54.68,54.51,54.58,25620.0,51.5949,51.5949,51.4345,51.5005,25620.0
2022-08-05 12:35:00,54.56,54.64,54.53,54.64,15760.0,51.4817,51.5571,51.4533,51.5571,15760.0
2022-08-05 12:40:00,54.63,54.74,54.63,54.74,14500.0,51.5477,51.6515,51.5477,51.6515,14500.0
2022-08-05 12:45:00,54.72,54.8,54.72,54.8,13820.0,51.6326,51.7081,51.6326,51.7081,13820.0
2022-08-05 12:50:00,54.83,54.86,54.74,54.81,54930.0,51.7364,51.7647,51.6515,51.7175,54930.0
2022-08-05 12:55:00,54.82,54.88,54.79,54.86,28070.0,51.727,51.7836,51.6987,51.7647,28070.0
2022-08-05 13:00:00,54.9,54.9,54.83,54.89,60140.0,51.8025,51.8025,51.7364,51.793,60140.0
2022-08-05 13:05:00,54.9,54.94,54.9,54.92,17430.0,51.8025,51.8402,51.8025,51.8213,17430.0
2022-08-05 13:10:00,54.91,54.97,54.91,54.96,13890.0,51.8119,51.8685,51.8119,51.8591,13890.0
2022-08-05 13:15:00,54.99,55.03,54.97,54.97,24690.0,51.8874,51.9251,51.8685,51.8685,24690.0
2022-08-05 13:20:00,54.97,54.97,54.91,54.94,26730.0,51.8685,51.8685,51.8119,51.8402,26730.0
2022-08-05 13:25:00,54.94,54.98,54.92,54.92,18970.0,51.8402,51.878,51.8213,51.8213,18970.0
2022-08-05 13:30:00,54.96,55.07,54.96,55.06,39280.0,51.8591,51.9629,51.8591,51.9534,39280.0
2022-08-05 13:35:00,55.05,55.05,54.97,54.97,80420.0,51.944,51.944,51.8685,51.8685,80420.0
2022-08-05 13:40:00,54.95,54.95,54.92,54.94,9170.0,51.8496,51.8496,51.8213,51.8402,9170.0
2022-08-05 13:45:00,54.92,54.94,54.88,54.89,29520.0,51.8213,51.8402,51.7836,51.793,29520.0
2022-08-05 13:50:00,54.84,54.88,54.83,54.86,15200.0,51.7459,51.7836,51.7364,51.7647,15200.0
2022-08-05 13:55:00,54.86,54.87,54.79,54.81,37770.0,51.7647,51.7742,51.6987,51.7175,37770.0
2022-08-05 14:00:00,54.82,54.85,54.77,54.81,39520.0,51.727,51.7553,51.6798,51.7175,39520.0
2022-08-05 14:05:00,54.82,54.85,54.79,54.82,24260.0,51.727,51.7553,51.6987,51.727,24260.0
2022-08-05 14:10:00,54.81,54.82,54.76,54.82,24860.0,51.7175,51.727,51.6704,51.727,24860.0
2022-08-05 14:15:00,54.81,54.89,54.81,54.89,22500.0,51.7175,51.793,51.7175,51.793,22500.0
2022-08-05 14:20:00,54.89,54.89,54.82,54.83,74540.0,51.793,51.793,51.727,51.7364,74540.0
2022-08-05 14:25:00,54.81,54.83,54.7,54.7,61350.0,51.7175,51.7364,51.6138,51.6138,61350.0
2022-08-05 14:30:00,54.67,54.77,54.65,54.77,20730.0,51.5854,51.6798,51.5666,51.6798,20730.0
2022-08-05 14:35:00,54.79,54.81,54.79,54.79,21050.0,51.6987,51.7175,51.6987,51.6987,21050.0
2022-08-05 14:40:00,54.79,54.79,54.73,54.79,12000.0,51.6987,51.6987,51.6421,51.6987,12000.0
2022-08-05 14:45:00,54.8,54.81,54.76,54.78,17010.0,51.7081,51.7175,51.6704,51.6892,17010.0
2022-08-05 14:50:00,54.77,54.8,54.72,54.8,19000.0,51.6798,51.7081,51.6326,51.7081,19000.0
2022-08-05 14:55:00,54.74,54.74,54.66,54.71,74230.0,51.6515,51.6515,51.576,51.6232,74230.0
2022-08-05 15:00:00,54.73,54.77,54.73,54.76,20220.0,51.6421,51.6798,51.6421,51.6704,20220.0
2022-08-05 15:05:00,54.76,54.81,54.72,54.81,42320.0,51.6704,51.7175,51.6326,51.7175,42320.0
2022-08-05 15:10:00,54.8,54.88,54.8,54.86,42770.0,51.7081,51.7836,51.7081,51.7647,42770.0
2022-08-05 15:15:00,54.86,54.91,54.83,54.86,37460.0,51.7647,51.8119,51.7364,51.7647,37460.0
2022-08-05 15:20:00,54.86,54.86,54.81,54.84,31320.0,51.7647,51.7647,51.7175,51.7459,31320.0
2022-08-05 15:25:00,54.85,54.9,54.82,54.89,17150.0,51.7553,51.8025,51.727,51.793,17150.0
2022-08-05 15:30:00,54.88,54.92,54.87,54.87,49430.0,51.7836,51.8213,51.7742,51.7742,49430.0
2022-08-05 15:35:00,54.87,54.94,54.87,54.93,127780.0,51.7742,51.8402,51.7742,51.8308,127780.0
2022-08-05 15:40:00,54.93,54.93,54.87,54.92,55380.0,51.8308,51.8308,51.7742,51.8213,55380.0
2022-08-05 15:45:00,54.95,55.04,54.94,55.0,108870.0,51.8496,51.9346,51.8402,51.8968,108870.0
2022-08-05 15:50:00,55.01,55.1,55.01,55.1,229600.0,51.9063,51.9912,51.9063,51.9912,229600.0
2022-08-05 15:55:00,55.1,55.19,55.1,55.14,475870.0,51.9912,52.0761,51.9912,52.0289,475870.0
2022-08-08 09:30:00,54.9,55.3,54.64,55.17,262880.0,51.8025,52.1799,51.5571,52.0572,262880.0
2022-08-08 09:35:00,55.15,55.22,54.94,55.12,54750.0,52.0384,52.1044,51.8402,52.0101,54750.0
2022-08-08 09:40:00,55.12,55.19,54.97,54.99,33620.0,52.0101,52.0761,51.8685,51.8874,33620.0
2022-08-08 09:45:00,55.04,55.08,54.88,55.08,138850.0,51.9346,51.9723,51.7836,51.9723,138850.0
2022-08-08 09:50:00,54.96,55.17,54.9,55.05,63520.0,51.8591,52.0572,51.8025,51.944,63520.0
2022-08-08 09:55:00,55.07,55.13,54.9,54.9,66700.0,51.9629,52.0195,51.8025,51.8025,66700.0
2022-08-08 10:00:00,54.98,55.18,54.97,55.09,46770.0,51.878,52.0667,51.8685,51.9817,46770.0
2022-08-08 10:05:00,55.1,55.1,54.87,54.94,35310.0,51.9912,51.9912,51.7742,51.8402,35310.0
2022-08-08 10:10:00,54.97,55.07,54.91,54.92,62600.0,51.8685,51.9629,51.8119,51.8213,62600.0
2022-08-08 10:15:00,54.93,54.95,54.8,54.82,57790.0,51.8308,51.8496,51.7081,51.727,57790.0
2022-08-08 10:20:00,54.83,54.9,54.83,54.88,16980.0,51.7364,51.8025,51.7364,51.7836,16980.0
2022-08-08 10:25:00,54.92,54.92,54.8,54.82,74340.0,51.8213,51.8213,51.7081,51.727,74340.0
2022-08-08 10:30:00,54.84,54.93,54.78,54.78,52650.0,51.7459,51.8308,51.6892,51.6892,52650.0
2022-08-08 10:35:00,54.76,54.94,54.72,54.91,29600.0,51.6704,51.8402,51.6326,51.8119,29600.0
2022-08-08 10:40:00,54.85,54.88,54.8,54.83,46610.0,51.7553,51.7836,51.7081,51.7364,46610.0
2022-08-08 10:45:00,54.81,54.81,54.5,54.51,87420.0,51.7175,51.7175,51.425,51.4345,87420.0
2022-08-08 10:50:00,54.52,54.57,54.49,54.49,61360.0,51.4439,51.4911,51.4156,51.4156,61360.0
2022-08-08 10:55:00,54.48,54.55,54.48,54.54,62260.0,51.4062,51.4722,51.4062,51.4628,62260.0
2022-08-08 11:00:00,54.53,54.63,54.51,54.63,68430.0,51.4533,51.5477,51.4345,51.5477,68430.0
2022-08-08 11:05:00,54.62,54.64,54.54,54.57,60930.0,51.5383,51.5571,51.4628,51.4911,60930.0
2022-08-08 11:10:00,54.55,54.57,54.45,54.47,35020.0,51.4722,51.4911,51.3779,51.3967,35020.0
2022-08-08 11:15:00,54.45,54.45,54.3,54.37,57920.0,51.3779,51.3779,51.2363,51.3024,57920.0
2022-08-08 11:20:00,54.37,54.41,54.35,54.4,31000.0,51.3024,51.3401,51.2835,51.3307,31000.0
2022-08-08 11:25:00,54.41,54.41,54.36,54.39,35500.0,51.3401,51.3401,51.2929,51.3212,35500.0
2022-08-08 11:30:00,54.38,54.45,54.37,54.39,34680.0,51.3118,51.3779,51.3024,51.3212,34680.0
2022-08-08 11:35:00,54.4,54.44,54.19,54.22,70480.0,51.3307,51.3684,51.1325,51.1608,70480.0
2022-08-08 11:40:00,54.26,54.26,54.09,54.15,47620.0,51.1986,51.1986,51.0382,51.0948,47620.0
2022-08-08 11:45:00,54.15,54.22,54.11,54.13,75900.0,51.0948,51.1608,51.057,51.0759,75900.0
2022-08-08 11:50:00,54.16,54.32,54.16,54.3,25680.0,51.1042,51.2552,51.1042,51.2363,25680.0
2022-08-08 11:55:00,54.29,54.35,54.29,54.35,56720.0,51.2269,51.2835,51.2269,51.2835,56720.0
2022-08-08 12:00:00,54.36,54.39,54.33,54.39,38610.0,51.2929,51.3212,51.2646,51.3212,38610.0
2022-08-08 12:05:00,54.35,54.36,54.23,54.23,36140.0,51.2835,51.2929,51.1703,51.1703,36140.0
2022-08-08 12:10:00,54.26,54.28,54.1,54.1,45860.0,51.1986,51.2174,51.0476,51.0476,45860.0
2022-08-08 12:15:00,54.11,54.14,53.94,53.95,139470.0,51.057,51.0853,50.8966,50.9061,139470.0
2022-08-08 12:20:00,53.92,54.03,53.87,54.02,41810.0,50.8778,50.9816,50.8306,50.9721,41810.0
2022-08-08 12:25:00,54.04,54.07,53.94,53.94,30000.0,50.991,51.0193,50.8966,50.8966,30000.0
2022-08-08 12:30:00,53.96,54.06,53.96,54.06,14850.0,50.9155,51.0099,50.9155,51.0099,14850.0
2022-08-08 12:35:00,54.05,54.08,54.01,54.08,13100.0,51.0004,51.0287,50.9627,51.0287,13100.0
2022-08-08 12:40:00,54.09,54.26,54.08,54.26,7040.0,51.0382,51.1986,51.0287,51.1986,7040.0
2022-08-08 12:45:00,54.23,54.23,54.18,54.18,5270.0,51.1703,51.1703,51.1231,51.1231,5270.0
2022-08-08 12:50:00,54.19,54.26,54.19,54.26,8000.0,51.1325,51.1986,51.1325,51.1986,8000.0
2022-08-08 12:55:00,54.25,54.25,54.17,54.23,32000.0,51.1891,51.1891,51.1137,51.1703,32000.0
2022-08-08 13:00:00,54.19,54.23,54.16,54.17,23030.0,51.1325,51.1703,51.1042,51.1137,23030.0
2022-08-08 13:05:00,54.16,54.27,54.16,54.26,19070.0,51.1042,51.208,51.1042,51.1986,19070.0
2022-08-08 13:10:00,54.28,54.4,54.28,54.34,17040.0,51.2174,51.3307,51.2174,51.2741,17040.0
2022-08-08 13:15:00,54.34,54.43,54.34,54.41,52260.0,51.2741,51.359,51.2741,51.3401,52260.0
2022-08-08 13:20:00,54.34,54.37,54.31,54.37,49250.0,51.2741,51.3024,51.2458,51.3024,49250.0
2022-08-08 13:25:00,54.36,54.39,54.26,54.26,77870.0,51.2929,51.3212,51.1986,51.1986,77870.0
2022-08-08 13:30:00,54.23,54.33,54.23,54.32,13000.0,51.1703,51.2646,51.1703,51.2552,13000.0
2022-08-08 13:35:00,54.27,54.28,54.19,54.22,16210.0,51.208,51.2174,51.1325,51.1608,16210.0
2022-08-08 13:40:00,54.22,54.27,54.22,54.26,8310.0,51.1608,51.208,51.1608,51.1986,8310.0
2022-08-08 13:45:00,54.27,54.29,54.22,54.25,31500.0,51.208,51.2269,51.1608,51.1891,31500.0
2022-08-08 13:50:00,54.25,54.32,54.23,54.32,15540.0,51.1891,51.2552,51.1703,51.2552,15540.0
2022-08-08 13:55:00,54.39,54.4,54.35,54.38,22910.0,51.3212,51.3307,51.2835,51.3118,22910.0
2022-08-08 14:00:00,54.38,54.38,54.24,54.24,9760.0,51.3118,51.3118,51.1797,51.1797,9760.0
2022-08-08 14:05:00,54.1,54.26,54.06,54.25,92080.0,51.0476,51.1986,51.0099,51.1891,92080.0
2022-08-08 14:10:00,54.25,54.25,54.2,54.21,49710.0,51.1891,51.1891,51.142,51.1514,49710.0
2022-08-08 14:15:00,54.17,54.19,54.12,54.19,15590.0,51.1137,51.1325,51.0665,51.1325,15590.0
2022-08-08 14:20:00,54.17,54.17,54.11,54.11,16000.0,51.1137,51.1137,51.057,51.057,16000.0
2022-08-08 14:25:00,54.1,54.2,54.08,54.2,40240.0,51.0476,51.142,51.0287,51.142,40240.0
2022-08-08 14:30:00,54.21,54.21,54.14,54.2,17000.0,51.1514,51.1514,51.0853,51.142,17000.0
2022-08-08 14:35:00,54.17,54.19,54.1,54.12,33980.0,51.1137,51.1325,51.0476,51.0665,33980.0
2022-08-08 14:40:00,54.11,54.19,54.11,54.16,45300.0,51.057,51.1325,51.057,51.1042,45300.0
2022-08-08 14:45:00,54.13,54.19,54.1,54.16,21630.0,51.0759,51.1325,51.0476,51.1042,21630.0
2022-08-08 14:50:00,54.15,54.16,54.07,54.11,51610.0,51.0948,51.1042,51.0193,51.057,51610.0
2022-08-08 14:55:00,54.08,54.21,54.08,54.2,30940.0,51.0287,51.1514,51.0287,51.142,30940.0
2022-08-08 15:00:00,54.23,54.29,54.2,54.27,82630.0,51.1703,51.2269,51.142,51.208,82630.0
2022-08-08 15:05:00,54.25,54.28,54.22,54.26,76920.0,51.1891,51.2174,51.1608,51.1986,76920.0
2022-08-08 15:10:00,54.23,54.3,54.22,54.28,50920.0,51.1703,51.2363,51.1608,51.2174,50920.0
2022-08-08 15:15:00,54.27,54.29,54.17,54.23,31630.0,51.208,51.2269,51.1137,51.1703,31630.0
2022-08-08 15:20:00,54.27,54.38,54.24,54.32,72780.0,51.208,51.3118,51.1797,51.2552,72780.0
2022-08-08 15:25:00,54.31,54.35,54.27,54.32,20910.0,51.2458,51.2835,51.208,51.2552,20910.0
2022-08-08 15:30:00,54.31,54.4,54.26,54.39,42390.0,51.2458,51.3307,51.1986,51.3212,42390.0
2022-08-08 15:35:00,54.38,54.42,54.36,54.42,65830.0,51.3118,51.3496,51.2929,51.3496,65830.0
2022-08-08 15:40:00,54.45,54.54,54.44,54.53,75450.0,51.3779,51.4628,51.3684,51.4533,75450.0
2022-08-08 15:45:00,54.52,54.54,54.43,54.5,70820.0,51.4439,51.4628,51.359,51.425,70820.0
2022-08-08 15:50:00,54.52,54.57,54.45,54.51,173430.0,51.4439,51.4911,51.3779,51.4345,173430.0
2022-08-08 15:55:00,54.51,54.6,54.51,54.56,316110.0,51.4345,51.5194,51.4345,51.4817,316110.0
2022-08-09 09:30:00,53.93,53.94,53.64,53.74,332710.0,50.8872,50.8966,50.6136,50.7079,332710.0
2022-08-09 09:35:00,53.73,53.87,53.64,53.64,82170.0,50.6985,50.8306,50.6136,50.6136,82170.0
2022-08-09 09:40:00,53.64,53.74,53.58,53.58,192060.0,50.6136,50.7079,50.5569,50.5569,192060.0
2022-08-09 09:45:00,53.6,53.65,53.47,53.57,154660.0,50.5758,50.623,50.4532,50.5475,154660.0
2022-08-09 09:50:00,53.53,53.6,53.28,53.32,91420.0,50.5098,50.5758,50.2739,50.3116,91420.0
2022-08-09 09:55:00,53.34,53.34,53.17,53.26,101190.0,50.3305,50.3305,50.1701,50.255,101190.0
2022-08-09 10:00:00,53.18,53.25,53.15,53.16,121030.0,50.1795,50.2456,50.1512,50.1606,121030.0
2022-08-09 10:05:00,53.15,53.19,53.08,53.11,107600.0,50.1512,50.1889,50.0852,50.1135,107600.0
2022-08-09 10:10:00,53.09,53.28,53.09,53.24,98630.0,50.0946,50.2739,50.0946,50.2361,98630.0
2022-08-09 10:15:00,53.24,53.43,53.24,53.37,202920.0,50.2361,50.4154,50.2361,50.3588,202920.0
2022-08-09 10:20:00,53.37,53.42,53.1,53.12,60640.0,50.3588,50.406,50.104,50.1229,60640.0
2022-08-09 10:25:00,53.13,53.35,53.13,53.35,36860.0,50.1323,50.3399,50.1323,50.3399,36860.0
2022-08-09 10:30:00,53.36,53.44,53.33,53.38,68640.0,50.3494,50.4248,50.321,50.3682,68640.0
2022-08-09 10:35:00,53.4,53.43,53.34,53.38,66850.0,50.3871,50.4154,50.3305,50.3682,66850.0
2022-08-09 10:40:00,53.36,53.38,53.3,53.33,82730.0,50.3494,50.3682,50.2927,50.321,82730.0
2022-08-09 10:45:00,53.32,53.45,53.27,53.43,65540.0,50.3116,50.4343,50.2644,50.4154,65540.0
2022-08-09 10:50:00,53.46,53.51,53.33,53.33,68460.0,50.4437,50.4909,50.321,50.321,68460.0
2022-08-09 10:55:00,53.33,53.36,53.3,53.33,76780.0,50.321,50.3494,50.2927,50.321,76780.0
2022-08-09 11:00:00,53.32,53.32,53.11,53.12,38160.0,50.3116,50.3116,50.1135,50.1229,38160.0
2022-08-09 11:05:00,53.13,53.13,53.04,53.11,93790.0,50.1323,50.1323,50.0474,50.1135,93790.0
2022-08-09 11:10:00,53.09,53.25,53.09,53.25,152930.0,50.0946,50.2456,50.0946,50.2456,152930.0
2022-08-09 11:15:00,53.26,53.27,53.13,53.14,166280.0,50.255,50.2644,50.1323,50.1418,166280.0
2022-08-09 11:20:00,53.14,53.21,53.12,53.15,106970.0,50.1418,50.2078,50.1229,50.1512,106970.0
2022-08-09 11:25:00,53.14,53.21,53.14,53.21,161790.0,50.1418,50.2078,50.1418,50.2078,161790.0
2022-08-09 11:30:00,53.2,53.29,53.15,53.19,192640.0,50.1984,50.2833,50.1512,50.1889,192640.0
2022-08-09 11:35:00,53.17,53.21,53.16,53.2,55000.0,50.1701,50.2078,50.1606,50.1984,55000.0
2022-08-09 11:40:00,53.2,53.23,53.1,53.1,69260.0,50.1984,50.2267,50.104,50.104,69260.0
2022-08-09 11:45:00,53.1,53.15,53.09,53.12,49190.0,50.104,50.1512,50.0946,50.1229,49190.0
2022-08-09 11:50:00,53.1,53.1,53.02,53.04,49890.0,50.104,50.104,50.0285,50.0474,49890.0
2022-08-09 11:55:00,53.04,53.05,52.96,53.0,88840.0,50.0474,50.0568,49.9719,50.0097,88840.0
2022-08-09 12:00:00,53.0,53.01,52.88,52.94,103680.0,50.0097,50.0191,49.8964,49.9531,103680.0
2022-08-09 12:05:00,52.92,53.0,52.91,52.91,73300.0,49.9342,50.0097,49.9247,49.9247,73300.0
2022-08-09 12:10:00,52.92,52.95,52.86,52.86,83510.0,49.9342,49.9625,49.8776,49.8776,83510.0
2022-08-09 12:15:00,52.86,52.95,52.83,52.9,138250.0,49.8776,49.9625,49.8493,49.9153,138250.0
2022-08-09 12:20:00,52.91,52.94,52.87,52.89,36430.0,49.9247,49.9531,49.887,49.9059,36430.0
2022-08-09 12:25:00,52.89,52.92,52.77,52.8,56220.0,49.9059,49.9342,49.7926,49.821,56220.0
2022-08-09 12:30:00,52.78,52.87,52.78,52.85,42050.0,49.8021,49.887,49.8021,49.8681,42050.0
2022-08-09 12:35:00,52.87,52.92,52.86,52.89,36180.0,49.887,49.9342,49.8776,49.9059,36180.0
2022-08-09 12:40:00,52.9,52.95,52.87,52.92,42480.0,49.9153,49.9625,49.887,49.9342,42480.0
2022-08-09 12:45:00,52.93,52.96,52.88,52.92,47600.0,49.9436,49.9719,49.8964,49.9342,47600.0
2022-08-09 12:50:00,52.89,52.91,52.86,52.91,32000.0,49.9059,49.9247,49.8776,49.9247,32000.0
2022-08-09 12:55:00,52.93,52.94,52.89,52.91,58380.0,49.9436,49.9531,49.9059,49.9247,58380.0
2022-08-09 13:00:00,52.94,53.06,52.94,53.06,88310.0,49.9531,50.0663,49.9531,50.0663,88310.0
2022-08-09 13:05:00,53.07,53.09,52.96,53.0,40140.0,50.0757,50.0946,49.9719,50.0097,40140.0
2022-08-09 13:10:00,53.0,53.1,52.98,53.1,24010.0,50.0097,50.104,49.9908,50.104,24010.0
2022-08-09 13:15:00,53.08,53.14,53.03,53.05,51450.0,50.0852,50.1418,50.038,50.0568,51450.0
2022-08-09 13:20:00,53.04,53.1,53.02,53.08,39390.0,50.0474,50.104,50.0285,50.0852,39390.0
2022-08-09 13:25:00,53.09,53.13,53.05,53.13,28600.0,50.0946,50.1323,50.0568,50.1323,28600.0
2022-08-09 13:30:00,53.13,53.13,53.06,53.07,62500.0,50.1323,50.1323,50.0663,50.0757,62500.0
2022-08-09 13:35:00,53.09,53.09,53.01,53.08,42940.0,50.0946,50.0946,50.0191,50.0852,42940.0
2022-08-09 13:40:00,53.07,53.11,53.03,53.1,58850.0,50.0757,50.1135,50.038,50.104,58850.0
2022-08-09 13:45:00,53.1,53.15,53.07,53.13,92030.0,50.104,50.1512,50.0757,50.1323,92030.0
2022-08-09 13:50:00,53.13,53.15,53.09,53.15,45550.0,50.1323,50.1512,50.0946,50.1512,45550.0
2022-08-09 13:55:00,53.12,53.22,53.12,53.19,41450.0,50.1229,50.2173,50.1229,50.1889,41450.0
2022-08-09 14:00:00,53.21,53.24,53.18,53.18,44880.0,50.2078,50.2361,50.1795,50.1795,44880.0
2022-08-09 14:05:00,53.16,53.21,53.15,53.2,66960.0,50.1606,50.2078,50.1512,50.1984,66960.0
2022-08-09 14:10:00,53.17,53.21,53.14,53.17,35880.0,50.1701,50.2078,50.1418,50.1701,35880.0
2022-08-09 14:15:00,53.15,53.15,53.07,53.09,26000.0,50.1512,50.1512,50.0757,50.0946,26000.0
2022-08-09 14:20:00,53.07,53.1,53.04,53.07,37480.0,50.0757,50.104,50.0474,50.0757,37480.0
2022-08-09 14:25:00,53.07,53.12,53.04,53.11,33560.0,50.0757,50.1229,50.0474,50.1135,33560.0
2022-08-09 14:30:00,53.13,53.17,53.09,53.17,62660.0,50.1323,50.1701,50.0946,50.1701,62660.0
2022-08-09 14:35:00,53.18,53.25,53.14,53.14,46020.0,50.1795,50.2456,50.1418,50.1418,46020.0
2022-08-09 14:40:00,53.18,53.21,53.15,53.19,24770.0,50.1795,50.2078,50.1512,50.1889,24770.0
2022-08-09 14:45:00,53.2,53.33,53.2,53.33,51580.0,50.1984,50.321,50.1984,50.321,51580.0
2022-08-09 14:50:00,53.35,53.42,53.34,53.37,38810.0,50.3399,50.406,50.3305,50.3588,38810.0
2022-08-09 14:55:00,53.36,53.46,53.36,53.36,107910.0,50.3494,50.4437,50.3494,50.3494,107910.0
2022-08-09 15:00:00,53.39,53.42,53.35,53.35,90980.0,50.3777,50.406,50.3399,50.3399,90980.0
2022-08-09 15:05:00,53.38,53.39,53.34,53.38,63200.0,50.3682,50.3777,50.3305,50.3682,63200.0
2022-08-09 15:10:00,53.36,53.4,53.33,53.36,56830.0,50.3494,50.3871,50.321,50.3494,56830.0
2022-08-09 15:15:00,53.36,53.47,53.36,53.43,50890.0,50.3494,50.4532,50.3494,50.4154,50890.0
2022-08-09 15:20:00,53.4,53.47,53.4,53.47,47850.0,50.3871,50.4532,50.3871,50.4532,47850.0
2022-08-09 15:25:00,53.47,53.47,53.41,53.43,54980.0,50.4532,50.4532,50.3965,50.4154,54980.0
2022-08-09 15:30:00,53.43,53.46,53.4,53.42,87800.0,50.4154,50.4437,50.3871,50.406,87800.0
2022-08-09 15:35:00,53.42,53.44,53.4,53.43,90450.0,50.406,50.4248,50.3871,50.4154,90450.0
2022-08-09 15:40:00,53.42,53.5,53.4,53.41,213770.0,50.406,50.4815,50.3871,50.3965,213770.0
2022-08-09 15:45:00,53.41,53.51,53.4,53.51,169210.0,50.3965,50.4909,50.3871,50.4909,169210.0
2022-08-09 15:50:00,53.51,53.55,53.31,53.37,548460.0,50.4909,50.5286,50.3022,50.3588,548460.0
2022-08-09 15:55:00,53.41,53.44,53.26,53.27,891530.0,50.3965,50.4248,50.255,50.2644,891530.0
2022-08-10 09:30:00,54.6,54.62,54.02,54.08,340100.0,51.5194,51.5383,50.9721,51.0287,340100.0
2022-08-10 09:35:00,54.07,54.11,53.92,54.01,57190.0,51.0193,51.057,50.8778,50.9627,57190.0
2022-08-10 09:40:00,53.98,54.17,53.98,54.16,75940.0,50.9344,51.1137,50.9344,51.1042,75940.0
2022-08-10 09:45:00,54.21,54.3,54.14,54.28,70770.0,51.1514,51.2363,51.0853,51.2174,70770.0
2022-08-10 09:50:00,54.36,54.42,54.27,54.27,38730.0,51.2929,51.3496,51.208,51.208,38730.0
2022-08-10 09:55:00,54.33,54.4,54.22,54.32,46040.0,51.2646,51.3307,51.1608,51.2552,46040.0
2022-08-10 10:00:00,54.3,54.48,54.29,54.39,45030.0,51.2363,51.4062,51.2269,51.3212,45030.0
2022-08-10 10:05:00,54.4,54.45,54.33,54.36,69070.0,51.3307,51.3779,51.2646,51.2929,69070.0
2022-08-10 10:10:00,54.38,54.43,54.3,54.31,61520.0,51.3118,51.359,51.2363,51.2458,61520.0
2022-08-10 10:15:00,54.29,54.31,54.1,54.14,70240.0,51.2269,51.2458,51.0476,51.0853,70240.0
2022-08-10 10:20:00,54.13,54.22,54.04,54.19,79340.0,51.0759,51.1608,50.991,51.1325,79340.0
2022-08-10 10:25:00,54.24,54.26,54.21,54.23,62310.0,51.1797,51.1986,51.1514,51.1703,62310.0
2022-08-10 10:30:00,54.22,54.25,54.13,54.23,40370.0,51.1608,51.1891,51.0759,51.1703,40370.0
2022-08-10 10:35:00,54.22,54.33,54.18,54.28,79490.0,51.1608,51.2646,51.1231,51.2174,79490.0
2022-08-10 10:40:00,54.28,54.36,54.28,54.32,42120.0,51.2174,51.2929,51.2174,51.2552,42120.0
2022-08-10 10:45:00,54.31,54.37,54.29,54.32,61970.0,51.2458,51.3024,51.2269,51.2552,61970.0
2022-08-10 10:50:00,54.32,54.4,54.32,54.34,46280.0,51.2552,51.3307,51.2552,51.2741,46280.0
2022-08-10 10:55:00,54.34,54.42,54.31,54.4,53390.0,51.2741,51.3496,51.2458,51.3307,53390.0
2022-08-10 11:00:00,54.42,54.54,54.41,54.54,111690.0,51.3496,51.4628,51.3401,51.4628,111690.0
2022-08-10 11:05:00,54.56,54.62,54.55,54.56,38000.0,51.4817,51.5383,51.4722,51.4817,38000.0
2022-08-10 11:10:00,54.56,54.56,54.45,54.49,151560.0,51.4817,51.4817,51.3779,51.4156,151560.0
2022-08-10 11:15:00,54.49,54.54,54.45,54.54,31020.0,51.4156,51.4628,51.3779,51.4628,31020.0
2022-08-10 11:20:00,54.55,54.69,54.55,54.69,72900.0,51.4722,51.6043,51.4722,51.6043,72900.0
2022-08-10 11:25:00,54.69,54.75,54.67,54.68,45530.0,51.6043,51.6609,51.5854,51.5949,45530.0
2022-08-10 11:30:00,54.71,54.8,54.71,54.76,45590.0,51.6232,51.7081,51.6232,51.6704,45590.0
2022-08-10 11:35:00,54.74,54.74,54.64,54.68,29140.0,51.6515,51.6515,51.5571,51.5949,29140.0
2022-08-10 11:40:00,54.71,54.85,54.71,54.84,62410.0,51.6232,51.7553,51.6232,51.7459,62410.0
2022-08-10 11:45:00,54.81,54.88,54.8,54.8,25420.0,51.7175,51.7836,51.7081,51.7081,25420.0
2022-08-10 11:50:00,54.77,54.91,54.75,54.91,23970.0,51.6798,51.8119,51.6609,51.8119,23970.0
2022-08-10 11:55:00,54.92,54.95,54.85,54.86,32480.0,51.8213,51.8496,51.7553,51.7647,32480.0
2022-08-10 12:00:00,54.85,54.9,54.84,54.86,27440.0,51.7553,51.8025,51.7459,51.7647,27440.0
2022-08-10 12:05:00,54.83,54.83,54.77,54.8,18380.0,51.7364,51.7364,51.6798,51.7081,18380.0
2022-08-10 12:10:00,54.75,54.76,54.69,54.71,28960.0,51.6609,51.6704,51.6043,51.6232,28960.0
2022-08-10 12:15:00,54.72,54.72,54.56,54.56,55700.0,51.6326,51.6326,51.4817,51.4817,55700.0
2022-08-10 12:20:00,54.56,54.58,54.49,54.49,43110.0,51.4817,51.5005,51.4156,51.4156,43110.0
2022-08-10 12:25:00,54.48,54.58,54.48,54.58,28590.0,51.4062,51.5005,51.4062,51.5005,28590.0
2022-08-10 12:30:00,54.57,54.59,54.55,54.55,24000.0,51.4911,51.51,51.4722,51.4722,24000.0
2022-08-10 12:35:00,54.57,54.65,54.57,54.63,17960.0,51.4911,51.5666,51.4911,51.5477,17960.0
2022-08-10 12:40:00,54.63,54.69,54.55,54.6,99030.0,51.5477,51.6043,51.4722,51.5194,99030.0
2022-08-10 12:45:00,54.56,54.59,54.51,54.53,49550.0,51.4817,51.51,51.4345,51.4533,49550.0
2022-08-10 12:50:00,54.51,54.51,54.44,54.5,67420.0,51.4345,51.4345,51.3684,51.425,67420.0
2022-08-10 12:55:00,54.45,54.5,54.45,54.49,14750.0,51.3779,51.425,51.3779,51.4156,14750.0
2022-08-10 13:00:00,54.48,54.48,54.42,54.46,24640.0,51.4062,51.4062,51.3496,51.3873,24640.0
2022-08-10 13:05:00,54.46,54.55,54.45,54.52,18290.0,51.3873,51.4722,51.3779,51.4439,18290.0
2022-08-10 13:10:00,54.52,54.57,54.5,54.55,33080.0,51.4439,51.4911,51.425,51.4722,33080.0
2022-08-10 13:15:00,54.55,54.6,54.54,54.57,13370.0,51.4722,51.5194,51.4628,51.4911,13370.0
2022-08-10 13:20:00,54.58,54.69,54.56,54.69,57460.0,51.5005,51.6043,51.4817,51.6043,57460.0
2022-08-10 13:25:00,54.7,54.75,54.68,54.68,58080.0,51.6138,51.6609,51.5949,51.5949,58080.0
2022-08-10 13:30:00,54.7,54.78,54.69,54.78,112580.0,51.6138,51.6892,51.6043,51.6892,112580.0
2022-08-10 13:35:00,54.77,54.8,54.73,54.75,24110.0,51.6798,51.7081,51.6421,51.6609,24110.0
2022-08-10 13:40:00,54.73,54.75,54.71,54.74,17560.0,51.6421,51.6609,51.6232,51.6515,17560.0
2022-08-10 13:45:00,54.77,54.84,54.76,54.84,30440.0,51.6798,51.7459,51.6704,51.7459,30440.0
2022-08-10 13:50:00,54.86,54.87,54.81,54.84,17280.0,51.7647,51.7742,51.7175,51.7459,17280.0
2022-08-10 13:55:00,54.82,54.88,54.79,54.81,63700.0,51.727,51.7836,51.6987,51.7175,63700.0
2022-08-10 14:00:00,54.8,54.84,54.78,54.84,39020.0,51.7081,51.7459,51.6892,51.7459,39020.0
2022-08-10 14:05:00,54.82,54.84,54.81,54.83,53210.0,51.727,51.7459,51.7175,51.7364,53210.0
2022-08-10 14:10:00,54.83,54.83,54.74,54.75,28660.0,51.7364,51.7364,51.6515,51.6609,28660.0
2022-08-10 14:15:00,54.74,54.76,54.69,54.69,33460.0,51.6515,51.6704,51.6043,51.6043,33460.0
2022-08-10 14:20:00,54.69,54.76,54.69,54.75,62210.0,51.6043,51.6704,51.6043,51.6609,62210.0
2022-08-10 14:25:00,54.74,54.74,54.72,54.74,15180.0,51.6515,51.6515,51.6326,51.6515,15180.0
2022-08-10 14:30:00,54.75,54.78,54.69,54.75,15170.0,51.6609,51.6892,51.6043,51.6609,15170.0
2022-08-10 14:35:00,54.74,54.79,54.72,54.74,24990.0,51.6515,51.6987,51.6326,51.6515,24990.0
2022-08-10 14:40:00,54.72,54.75,54.71,54.73,15170.0,51.6326,51.6609,51.6232,51.6421,15170.0
2022-08-10 14:45:00,54.72,54.73,54.69,54.7,98220.0,51.6326,51.6421,51.6043,51.6138,98220.0
2022-08-10 14:50:00,54.69,54.76,54.69,54.71,90970.0,51.6043,51.6704,51.6043,51.6232,90970.0
2022-08-10 14:55:00,54.7,54.72,54.67,54.7,104590.0,51.6138,51.6326,51.5854,51.6138,104590.0
2022-08-10 15:00:00,54.7,54.73,54.69,54.7,50870.0,51.6138,51.6421,51.6043,51.6138,50870.0
2022-08-10 15:05:00,54.72,54.73,54.67,54.72,108900.0,51.6326,51.6421,51.5854,51.6326,108900.0
2022-08-10 15:10:00,54.71,54.74,54.7,54.74,47640.0,51.6232,51.6515,51.6138,51.6515,47640.0
2022-08-10 15:15:00,54.71,54.79,54.68,54.76,102730.0,51.6232,51.6987,51.5949,51.6704,102730.0
2022-08-10 15:20:00,54.77,54.83,54.75,54.79,70090.0,51.6798,51.7364,51.6609,51.6987,70090.0
2022-08-10 15:25:00,54.8,54.85,54.8,54.82,57290.0,51.7081,51.7553,51.7081,51.727,57290.0
2022-08-10 15:30:00,54.82,54.83,54.78,54.79,63270.0,51.727,51.7364,51.6892,51.6987,63270.0
2022-08-10 15:35:00,54.8,54.86,54.78,54.84,107070.0,51.7081,51.7647,51.6892,51.7459,107070.0
2022-08-10 15:40:00,54.85,54.86,54.76,54.83,122790.0,51.7553,51.7647,51.6704,51.7364,122790.0
2022-08-10 15:45:00,54.83,54.9,54.81,54.84,163760.0,51.7364,51.8025,51.7175,51.7459,163760.0
2022-08-10 15:50:00,54.84,54.98,54.77,54.95,304720.0,51.7459,51.878,51.6798,51.8496,304720.0
2022-08-10 15:55:00,54.95,55.1,54.93,55.04,1306860.0,51.8496,51.9912,51.8308,51.9346,1306860.0
2022-08-11 09:30:00,55.3,55.4,54.97,54.99,254240.0,52.1799,52.2743,51.8685,51.8874,254240.0
2022-08-11 09:35:00,55.0,55.26,54.98,55.23,154230.0,51.8968,52.1422,51.878,52.1138,154230.0
2022-08-11 09:40:00,55.22,55.37,55.21,55.26,130070.0,52.1044,52.246,52.095,52.1422,130070.0
2022-08-11 09:45:00,55.28,55.4,55.18,55.36,82940.0,52.161,52.2743,52.0667,52.2365,82940.0
2022-08-11 09:50:00,55.33,55.36,55.25,55.3,63540.0,52.2082,52.2365,52.1327,52.1799,63540.0
2022-08-11 09:55:00,55.27,55.3,55.21,55.28,26000.0,52.1516,52.1799,52.095,52.161,26000.0
2022-08-11 10:00:00,55.29,55.47,55.29,55.45,73410.0,52.1705,52.3403,52.1705,52.3214,73410.0
2022-08-11 10:05:00,55.46,55.68,55.46,55.62,220690.0,52.3309,52.5385,52.3309,52.4818,220690.0
2022-08-11 10:10:00,55.63,55.65,55.58,55.65,74920.0,52.4913,52.5102,52.4441,52.5102,74920.0
2022-08-11 10:15:00,55.65,55.78,55.65,55.75,142770.0,52.5102,52.6328,52.5102,52.6045,142770.0
2022-08-11 10:20:00,55.76,55.77,55.69,55.7,77720.0,52.6139,52.6234,52.5479,52.5573,77720.0
2022-08-11 10:25:00,55.71,55.71,55.56,55.59,32880.0,52.5668,52.5668,52.4252,52.4535,32880.0
2022-08-11 10:30:00,55.57,55.65,55.55,55.6,74780.0,52.4347,52.5102,52.4158,52.463,74780.0
2022-08-11 10:35:00,55.61,55.7,55.58,55.59,35410.0,52.4724,52.5573,52.4441,52.4535,35410.0
2022-08-11 10:40:00,55.61,55.63,55.5,55.59,42240.0,52.4724,52.4913,52.3686,52.4535,42240.0
2022-08-11 10:45:00,55.53,55.55,55.47,55.51,47320.0,52.3969,52.4158,52.3403,52.3781,47320.0
2022-08-11 10:50:00,55.51,55.58,55.49,55.56,60830.0,52.3781,52.4441,52.3592,52.4252,60830.0
2022-08-11 10:55:00,55.58,55.58,55.46,55.46,33490.0,52.4441,52.4441,52.3309,52.3309,33490.0
2022-08-11 11:00:00,55.38,55.45,55.36,55.37,55900.0,52.2554,52.3214,52.2365,52.246,55900.0
2022-08-11 11:05:00,55.37,55.38,55.19,55.21,71410.0,52.246,52.2554,52.0761,52.095,71410.0
2022-08-11 11:10:00,55.23,55.27,55.2,55.26,25400.0,52.1138,52.1516,52.0855,52.1422,25400.0
2022-08-11 11:15:00,55.26,55.28,55.1,55.1,25120.0,52.1422,52.161,51.9912,51.9912,25120.0
2022-08-11 11:20:00,55.1,55.17,55.1,55.16,74260.0,51.9912,52.0572,51.9912,52.0478,74260.0
2022-08-11 11:25:00,55.17,55.23,55.1,55.18,16500.0,52.0572,52.1138,51.9912,52.0667,16500.0
2022-08-11 11:30:00,55.2,55.28,55.2,55.23,36270.0,52.0855,52.161,52.0855,52.1138,36270.0
2022-08-11 11:35:00,55.21,55.28,55.18,55.18,97440.0,52.095,52.161,52.0667,52.0667,97440.0
2022-08-11 11:40:00,55.2,55.26,55.16,55.19,28520.0,52.0855,52.1422,52.0478,52.0761,28520.0
2022-08-11 11:45:00,55.18,55.2,55.02,55.02,81000.0,52.0667,52.0855,51.9157,51.9157,81000.0
2022-08-11 11:50:00,54.94,54.95,54.85,54.87,98330.0,51.8402,51.8496,51.7553,51.7742,98330.0
2022-08-11 11:55:00,54.85,54.93,54.82,54.88,49370.0,51.7553,51.8308,51.727,51.7836,49370.0
2022-08-11 12:00:00,54.9,54.97,54.9,54.94,35930.0,51.8025,51.8685,51.8025,51.8402,35930.0
2022-08-11 12:05:00,54.95,54.95,54.87,54.9,25360.0,51.8496,51.8496,51.7742,51.8025,25360.0
2022-08-11 12:10:00,54.91,54.94,54.86,54.92,12000.0,51.8119,51.8402,51.7647,51.8213,12000.0
2022-08-11 12:15:00,54.89,55.01,54.89,55.0,15600.0,51.793,51.9063,51.793,51.8968,15600.0
2022-08-11 12:20:00,54.97,54.99,54.91,54.91,19370.0,51.8685,51.8874,51.8119,51.8119,19370.0
2022-08-11 12:25:00,54.94,54.97,54.92,54.97,20820.0,51.8402,51.8685,51.8213,51.8685,20820.0
2022-08-11 12:30:00,54.99,55.11,54.99,55.09,10160.0,51.8874,52.0006,51.8874,51.9817,10160.0
2022-08-11 12:35:00,55.08,55.1,55.05,55.05,26540.0,51.9723,51.9912,51.944,51.944,26540.0
2022-08-11 12:40:00,55.05,55.05,55.01,55.05,7000.0,51.944,51.944,51.9063,51.944,7000.0
2022-08-11 12:45:00,55.02,55.09,55.0,55.09,17470.0,51.9157,51.9817,51.8968,51.9817,17470.0
2022-08-11 12:50:00,55.06,55.12,55.06,55.1,18920.0,51.9534,52.0101,51.9534,51.9912,18920.0
2022-08-11 12:55:00,55.11,55.12,55.1,55.12,51580.0,52.0006,52.0101,51.9912,52.0101,51580.0
2022-08-11 13:00:00,55.16,55.17,55.04,55.05,14830.0,52.0478,52.0572,51.9346,51.944,14830.0
2022-08-11 13:05:00,55.08,55.08,55.05,55.06,6060.0,51.9723,51.9723,51.944,51.9534,6060.0
2022-08-11 13:10:00,55.05,55.12,55.05,55.1,13790.0,51.944,52.0101,51.944,51.9912,13790.0
2022-08-11 13:15:00,55.08,55.22,55.08,55.22,13350.0,51.9723,52.1044,51.9723,52.1044,13350.0
2022-08-11 13:20:00,55.23,55.23,55.18,55.19,34640.0,52.1138,52.1138,52.0667,52.0761,34640.0
2022-08-11 13:25:00,55.16,55.16,55.12,55.14,46010.0,52.0478,52.0478,52.0101,52.0289,46010.0
2022-08-11 13:30:00,55.14,55.16,55.06,55.06,53660.0,52.0289,52.0478,51.9534,51.9534,53660.0
2022-08-11 13:35:00,55.04,55.09,55.04,55.08,48020.0,51.9346,51.9817,51.9346,51.9723,48020.0
2022-08-11 13:40:00,55.05,55.1,55.01,55.06,57900.0,51.944,51.9912,51.9063,51.9534,57900.0
2022-08-11 13:45:00,55.05,55.09,55.03,55.05,77160.0,51.944,51.9817,51.9251,51.944,77160.0
2022-08-11 13:50:00,55.05,55.11,55.03,55.03,34210.0,51.944,52.0006,51.9251,51.9251,34210.0
2022-08-11 13:55:00,55.02,55.04,55.02,55.04,44650.0,51.9157,51.9346,51.9157,51.9346,44650.0
2022-08-11 14:00:00,55.05,55.05,54.97,54.98,39110.0,51.944,51.944,51.8685,51.878,39110.0
2022-08-11 14:05:00,54.95,55.0,54.95,54.97,34450.0,51.8496,51.8968,51.8496,51.8685,34450.0
2022-08-11 14:10:00,54.97,54.98,54.9,54.9,28890.0,51.8685,51.878,51.8025,51.8025,28890.0
2022-08-11 14:15:00,54.88,54.97,54.87,54.95,19000.0,51.7836,51.8685,51.7742,51.8496,19000.0
2022-08-11 14:20:00,54.96,54.98,54.95,54.98,16350.0,51.8591,51.878,51.8496,51.878,16350.0
2022-08-11 14:25:00,54.96,54.99,54.95,54.99,24000.0,51.8591,51.8874,51.8496,51.8874,24000.0
2022-08-11 14:30:00,54.99,54.99,54.9,54.9,9000.0,51.8874,51.8874,51.8025,51.8025,9000.0
2022-08-11 14:35:00,54.96,54.97,54.88,54.88,17670.0,51.8591,51.8685,51.7836,51.7836,17670.0
2022-08-11 14:40:00,54.85,54.88,54.72,54.78,52500.0,51.7553,51.7836,51.6326,51.6892,52500.0
2022-08-11 14:45:00,54.79,54.81,54.78,54.78,16580.0,51.6987,51.7175,51.6892,51.6892,16580.0
2022-08-11 14:50:00,54.79,54.79,54.69,54.7,47340.0,51.6987,51.6987,51.6043,51.6138,47340.0
2022-08-11 14:55:00,54.71,54.77,54.68,54.75,22000.0,51.6232,51.6798,51.5949,51.6609,22000.0
2022-08-11 15:00:00,54.72,54.74,54.68,54.74,18610.0,51.6326,51.6515,51.5949,51.6515,18610.0
2022-08-11 15:05:00,54.72,54.72,54.65,54.71,99210.0,51.6326,51.6326,51.5666,51.6232,99210.0
2022-08-11 15:10:00,54.7,54.71,54.57,54.6,39000.0,51.6138,51.6232,51.4911,51.5194,39000.0
2022-08-11 15:15:00,54.61,54.67,54.6,54.64,23190.0,51.5288,51.5854,51.5194,51.5571,23190.0
2022-08-11 15:20:00,54.6,54.65,54.57,54.57,30560.0,51.5194,51.5666,51.4911,51.4911,30560.0
2022-08-11 15:25:00,54.59,54.72,54.59,54.7,60680.0,51.51,51.6326,51.51,51.6138,60680.0
2022-08-11 15:30:00,54.72,54.74,54.65,54.71,27200.0,51.6326,51.6515,51.5666,51.6232,27200.0
2022-08-11 15:35:00,54.71,54.71,54.61,54.61,63710.0,51.6232,51.6232,51.5288,51.5288,63710.0
2022-08-11 15:40:00,54.62,54.68,54.62,54.63,54560.0,51.5383,51.5949,51.5383,51.5477,54560.0
2022-08-11 15:45:00,54.62,54.65,54.57,54.61,157270.0,51.5383,51.5666,51.4911,51.5288,157270.0
2022-08-11 15:50:00,54.58,54.74,54.57,54.71,230390.0,51.5005,51.6515,51.4911,51.6232,230390.0
2022-08-11 15:55:00,54.71,54.71,54.43,54.51,951710.0,51.6232,51.6232,51.359,51.4345,951710.0
2022-08-12 09:30:00,54.97,54.97,54.76,54.9,299790.0,51.8685,51.8685,51.6704,51.8025,299790.0
2022-08-12 09:35:00,54.88,54.93,54.76,54.87,53560.0,51.7836,51.8308,51.6704,51.7742,53560.0
2022-08-12 09:40:00,54.95,55.05,54.9,54.98,80870.0,51.8496,51.944,51.8025,51.878,80870.0
2022-08-12 09:45:00,54.98,54.98,54.79,54.84,179610.0,51.878,51.878,51.6987,51.7459,179610.0
2022-08-12 09:50:00,54.81,54.99,54.81,54.88,72550.0,51.7175,51.8874,51.7175,51.7836,72550.0
2022-08-12 09:55:00,54.88,55.0,54.83,54.95,103100.0,51.7836,51.8968,51.7364,51.8496,103100.0
2022-08-12 10:00:00,54.94,54.94,54.71,54.82,101420.0,51.8402,51.8402,51.6232,51.727,101420.0
2022-08-12 10:05:00,54.88,54.9,54.81,54.89,40970.0,51.7836,51.8025,51.7175,51.793,40970.0
2022-08-12 10:10:00,54.89,54.99,54.8,54.85,88240.0,51.793,51.8874,51.7081,51.7553,88240.0
2022-08-12 10:15:00,54.83,54.9,54.8,54.9,112540.0,51.7364,51.8025,51.7081,51.8025,112540.0
2022-08-12 10:20:00,54.9,54.91,54.73,54.77,104830.0,51.8025,51.8119,51.6421,51.6798,104830.0
2022-08-12 10:25:00,54.78,54.86,54.74,54.86,40260.0,51.6892,51.7647,51.6515,51.7647,40260.0
2022-08-12 10:30:00,54.83,54.85,54.79,54.82,94760.0,51.7364,51.7553,51.6987,51.727,94760.0
2022-08-12 10:35:00,54.77,54.79,54.66,54.66,125110.0,51.6798,51.6987,51.576,51.576,125110.0
2022-08-12 10:40:00,54.65,54.72,54.57,54.67,69640.0,51.5666,51.6326,51.4911,51.5854,69640.0
2022-08-12 10:45:00,54.65,54.68,54.61,54.63,69130.0,51.5666,51.5949,51.5288,51.5477,69130.0
2022-08-12 10:50:00,54.63,54.67,54.61,54.64,56910.0,51.5477,51.5854,51.5288,51.5571,56910.0
2022-08-12 10:55:00,54.64,54.78,54.63,54.78,39510.0,51.5571,51.6892,51.5477,51.6892,39510.0
2022-08-12 11:00:00,54.79,54.93,54.75,54.8,134280.0,51.6987,51.8308,51.6609,51.7081,134280.0
2022-08-12 11:05:00,54.82,54.88,54.8,54.88,81110.0,51.727,51.7836,51.7081,51.7836,81110.0
2022-08-12 11:10:00,54.88,54.97,54.86,54.94,74300.0,51.7836,51.8685,51.7647,51.8402,74300.0
2022-08-12 11:15:00,54.98,55.09,54.92,55.04,40440.0,51.878,51.9817,51.8213,51.9346,40440.0
2022-08-12 11:20:00,55.03,55.14,55.03,55.14,66070.0,51.9251,52.0289,51.9251,52.0289,66070.0
2022-08-12 11:25:00,55.1,55.12,55.09,55.1,106450.0,51.9912,52.0101,51.9817,51.9912,106450.0
2022-08-12 11:30:00,55.11,55.13,55.08,55.11,141800.0,52.0006,52.0195,51.9723,52.0006,141800.0
2022-08-12 11:35:00,55.11,55.23,55.11,55.2,81990.0,52.0006,52.1138,52.0006,52.0855,81990.0
2022-08-12 11:40:00,55.23,55.26,55.18,55.22,25770.0,52.1138,52.1422,52.0667,52.1044,25770.0
2022-08-12 11:45:00,55.21,55.23,55.18,55.19,40090.0,52.095,52.1138,52.0667,52.0761,40090.0
2022-08-12 11:50:00,55.22,55.22,55.12,55.19,142550.0,52.1044,52.1044,52.0101,52.0761,142550.0
2022-08-12 11:55:00,55.21,55.24,55.19,55.19,33610.0,52.095,52.1233,52.0761,52.0761,33610.0
2022-08-12 12:00:00,55.19,55.25,55.17,55.24,31220.0,52.0761,52.1327,52.0572,52.1233,31220.0
2022-08-12 12:05:00,55.24,55.29,55.23,55.27,44060.0,52.1233,52.1705,52.1138,52.1516,44060.0
2022-08-12 12:10:00,55.28,55.31,55.25,55.27,110200.0,52.161,52.1893,52.1327,52.1516,110200.0
2022-08-12 12:15:00,55.29,55.32,55.24,55.26,61430.0,52.1705,52.1988,52.1233,52.1422,61430.0
2022-08-12 12:20:00,55.26,55.32,55.25,55.28,55800.0,52.1422,52.1988,52.1327,52.161,55800.0
2022-08-12 12:25:00,55.27,55.33,55.27,55.33,32430.0,52.1516,52.2082,52.1516,52.2082,32430.0
2022-08-12 12:30:00,55.32,55.32,55.27,55.3,18790.0,52.1988,52.1988,52.1516,52.1799,18790.0
2022-08-12 12:35:00,55.28,55.28,55.21,55.23,30370.0,52.161,52.161,52.095,52.1138,30370.0
2022-08-12 12:40:00,55.22,55.31,55.21,55.31,28100.0,52.1044,52.1893,52.095,52.1893,28100.0
2022-08-12 12:45:00,55.32,55.32,55.24,55.24,36340.0,52.1988,52.1988,52.1233,52.1233,36340.0
2022-08-12 12:50:00,55.24,55.24,55.19,55.2,40200.0,52.1233,52.1233,52.0761,52.0855,40200.0
2022-08-12 12:55:00,55.2,55.25,55.2,55.24,28280.0,52.0855,52.1327,52.0855,52.1233,28280.0
2022-08-12 13:00:00,55.22,55.23,55.18,55.19,19000.0,52.1044,52.1138,52.0667,52.0761,19000.0
2022-08-12 13:05:00,55.2,55.25,55.19,55.23,34670.0,52.0855,52.1327,52.0761,52.1138,34670.0
2022-08-12 13:10:00,55.23,55.26,55.22,55.23,19000.0,52.1138,52.1422,52.1044,52.1138,19000.0
2022-08-12 13:15:00,55.24,55.32,55.23,55.32,34400.0,52.1233,52.1988,52.1138,52.1988,34400.0
2022-08-12 13:20:00,55.3,55.32,55.28,55.29,15500.0,52.1799,52.1988,52.161,52.1705,15500.0
2022-08-12 13:25:00,55.3,55.31,55.28,55.29,16740.0,52.1799,52.1893,52.161,52.1705,16740.0
2022-08-12 13:30:00,55.3,55.33,55.27,55.31,35130.0,52.1799,52.2082,52.1516,52.1893,35130.0
2022-08-12 13:35:00,55.32,55.32,55.25,55.32,30600.0,52.1988,52.1988,52.1327,52.1988,30600.0
2022-08-12 13:40:00,55.3,55.38,55.3,55.38,46040.0,52.1799,52.2554,52.1799,52.2554,46040.0
2022-08-12 13:45:00,55.39,55.43,55.37,55.43,68460.0,52.2648,52.3026,52.246,52.3026,68460.0
2022-08-12 13:50:00,55.43,55.49,55.43,55.48,42260.0,52.3026,52.3592,52.3026,52.3497,42260.0
2022-08-12 13:55:00,55.47,55.47,55.44,55.46,15000.0,52.3403,52.3403,52.312,52.3309,15000.0
2022-08-12 14:00:00,55.44,55.46,55.42,55.46,24840.0,52.312,52.3309,52.2931,52.3309,24840.0
2022-08-12 14:05:00,55.44,55.5,55.44,55.48,80270.0,52.312,52.3686,52.312,52.3497,80270.0
2022-08-12 14:10:00,55.47,55.5,55.45,55.45,34620.0,52.3403,52.3686,52.3214,52.3214,34620.0
2022-08-12 14:15:00,55.5,55.54,55.49,55.5,34440.0,52.3686,52.4064,52.3592,52.3686,34440.0
2022-08-12 14:20:00,55.5,55.52,55.47,55.47,49540.0,52.3686,52.3875,52.3403,52.3403,49540.0
2022-08-12 14:25:00,55.5,55.52,55.45,55.5,27830.0,52.3686,52.3875,52.3214,52.3686,27830.0
2022-08-12 14:30:00,55.5,55.59,55.49,55.55,58600.0,52.3686,52.4535,52.3592,52.4158,58600.0
2022-08-12 14:35:00,55.55,55.57,55.54,55.55,41390.0,52.4158,52.4347,52.4064,52.4158,41390.0
2022-08-12 14:40:00,55.55,55.59,55.52,55.58,40580.0,52.4158,52.4535,52.3875,52.4441,40580.0
2022-08-12 14:45:00,55.57,55.64,55.57,55.6,50890.0,52.4347,52.5007,52.4347,52.463,50890.0
2022-08-12 14:50:00,55.59,55.66,55.59,55.6,45830.0,52.4535,52.5196,52.4535,52.463,45830.0
2022-08-12 14:55:00,55.6,55.66,55.58,55.64,45060.0,52.463,52.5196,52.4441,52.5007,45060.0
2022-08-12 15:00:00,55.62,55.62,55.56,55.57,63420.0,52.4818,52.4818,52.4252,52.4347,63420.0
2022-08-12 15:05:00,55.57,55.66,55.57,55.64,72120.0,52.4347,52.5196,52.4347,52.5007,72120.0
2022-08-12 15:10:00,55.64,55.69,55.63,55.65,111440.0,52.5007,52.5479,52.4913,52.5102,111440.0
2022-08-12 15:15:00,55.65,55.68,55.64,55.66,76430.0,52.5102,52.5385,52.5007,52.5196,76430.0
2022-08-12 15:20:00,55.65,55.69,55.64,55.69,53470.0,52.5102,52.5479,52.5007,52.5479,53470.0
2022-08-12 15:25:00,55.69,55.71,55.61,55.7,99150.0,52.5479,52.5668,52.4724,52.5573,99150.0
2022-08-12 15:30:00,55.71,55.72,55.67,55.71,112340.0,52.5668,52.5762,52.529,52.5668,112340.0
2022-08-12 15:35:00,55.72,55.75,55.7,55.74,93370.0,52.5762,52.6045,52.5573,52.5951,93370.0
2022-08-12 15:40:00,55.74,55.75,55.71,55.74,249190.0,52.5951,52.6045,52.5668,52.5951,249190.0
2022-08-12 15:45:00,55.74,55.75,55.68,55.71,230420.0,52.5951,52.6045,52.5385,52.5668,230420.0
2022-08-12 15:50:00,55.71,55.8,55.66,55.79,485240.0,52.5668,52.6517,52.5196,52.6423,485240.0
2022-08-12 15:55:00,55.79,55.84,55.75,55.82,785020.0,52.6423,52.6894,52.6045,52.6706,785020.0
2022-08-15 09:30:00,55.34,55.66,55.3,55.49,276740.0,52.2176,52.5196,52.1799,52.3592,276740.0
2022-08-15 09:35:00,55.55,55.59,55.43,55.51,49700.0,52.4158,52.4535,52.3026,52.3781,49700.0
2022-08-15 09:40:00,55.48,55.52,55.25,55.25,68230.0,52.3497,52.3875,52.1327,52.1327,68230.0
2022-08-15 09:45:00,55.24,55.51,55.23,55.45,39710.0,52.1233,52.3781,52.1138,52.3214,39710.0
2022-08-15 09:50:00,55.47,55.6,55.38,55.58,95950.0,52.3403,52.463,52.2554,52.4441,95950.0
2022-08-15 09:55:00,55.59,55.7,55.54,55.66,77190.0,52.4535,52.5573,52.4064,52.5196,77190.0
2022-08-15 10:00:00,55.61,55.62,55.46,55.51,77800.0,52.4724,52.4818,52.3309,52.3781,77800.0
2022-08-15 10:05:00,55.5,55.54,55.41,55.44,78480.0,52.3686,52.4064,52.2837,52.312,78480.0
2022-08-15 10:10:00,55.49,55.52,55.29,55.29,68610.0,52.3592,52.3875,52.1705,52.1705,68610.0
2022-08-15 10:15:00,55.33,55.36,55.27,55.3,127240.0,52.2082,52.2365,52.1516,52.1799,127240.0
2022-08-15 10:20:00,55.3,55.31,55.09,55.09,87060.0,52.1799,52.1893,51.9817,51.9817,87060.0
2022-08-15 10:25:00,55.07,55.19,55.05,55.19,122910.0,51.9629,52.0761,51.944,52.0761,122910.0
2022-08-15 10:30:00,55.18,55.36,55.16,55.36,133800.0,52.0667,52.2365,52.0478,52.2365,133800.0
2022-08-15 10:35:00,55.31,55.32,55.22,55.3,121230.0,52.1893,52.1988,52.1044,52.1799,121230.0
2022-08-15 10:40:00,55.3,55.34,55.2,55.21,178090.0,52.1799,52.2176,52.0855,52.095,178090.0
2022-08-15 10:45:00,55.16,55.28,55.16,55.16,89120.0,52.0478,52.161,52.0478,52.0478,89120.0
2022-08-15 10:50:00,55.15,55.28,55.12,55.26,61390.0,52.0384,52.161,52.0101,52.1422,61390.0
2022-08-15 10:55:00,55.26,55.28,55.16,55.2,254640.0,52.1422,52.161,52.0478,52.0855,254640.0
2022-08-15 11:00:00,55.16,55.25,55.12,55.23,73720.0,52.0478,52.1327,52.0101,52.1138,73720.0
2022-08-15 11:05:00,55.24,55.28,55.16,55.16,40080.0,52.1233,52.161,52.0478,52.0478,40080.0
2022-08-15 11:10:00,55.18,55.18,55.07,55.13,45210.0,52.0667,52.0667,51.9629,52.0195,45210.0
2022-08-15 11:15:00,55.14,55.22,55.12,55.22,85590.0,52.0289,52.1044,52.0101,52.1044,85590.0
2022-08-15 11:20:00,55.22,55.32,55.19,55.31,88280.0,52.1044,52.1988,52.0761,52.1893,88280.0
2022-08-15 11:25:00,55.32,55.34,55.26,55.33,80770.0,52.1988,52.2176,52.1422,52.2082,80770.0
2022-08-15 11:30:00,55.4,55.43,55.34,55.42,46190.0,52.2743,52.3026,52.2176,52.2931,46190.0
2022-08-15 11:35:00,55.44,55.47,55.39,55.46,43500.0,52.312,52.3403,52.2648,52.3309,43500.0
2022-08-15 11:40:00,55.45,55.56,55.44,55.55,32710.0,52.3214,52.4252,52.312,52.4158,32710.0
2022-08-15 11:45:00,55.58,55.66,55.58,55.65,48360.0,52.4441,52.5196,52.4441,52.5102,48360.0
2022-08-15 11:50:00,55.66,55.67,55.61,55.65,52070.0,52.5196,52.529,52.4724,52.5102,52070.0
2022-08-15 11:55:00,55.65,55.72,55.64,55.7,40650.0,52.5102,52.5762,52.5007,52.5573,40650.0
2022-08-15 12:00:00,55.67,55.7,55.63,55.65,79040.0,52.529,52.5573,52.4913,52.5102,79040.0
2022-08-15 12:05:00,55.64,55.64,55.59,55.61,40510.0,52.5007,52.5007,52.4535,52.4724,40510.0
2022-08-15 12:10:00,55.6,55.62,55.59,55.62,37260.0,52.463,52.4818,52.4535,52.4818,37260.0
2022-08-15 12:15:00,55.6,55.63,55.56,55.58,80450.0,52.463,52.4913,52.4252,52.4441,80450.0
2022-08-15 12:20:00,55.58,55.63,55.58,55.6,28560.0,52.4441,52.4913,52.4441,52.463,28560.0
2022-08-15 12:25:00,55.62,55.67,55.61,55.61,42250.0,52.4818,52.529,52.4724,52.4724,42250.0
2022-08-15 12:30:00,55.6,55.64,55.59,55.64,30050.0,52.463,52.5007,52.4535,52.5007,30050.0
2022-08-15 12:35:00,55.65,55.66,55.61,55.61,30600.0,52.5102,52.5196,52.4724,52.4724,30600.0
2022-08-15 12:40:00,55.62,55.65,55.6,55.65,41660.0,52.4818,52.5102,52.463,52.5102,41660.0
2022-08-15 12:45:00,55.66,55.67,55.64,55.65,86740.0,52.5196,52.529,52.5007,52.5102,86740.0
2022-08-15 12:50:00,55.64,55.69,55.64,55.69,32010.0,52.5007,52.5479,52.5007,52.5479,32010.0
2022-08-15 12:55:00,55.66,55.71,55.65,55.66,37650.0,52.5196,52.5668,52.5102,52.5196,37650.0
2022-08-15 13:00:00,55.67,55.67,55.6,55.64,45320.0,52.529,52.529,52.463,52.5007,45320.0
2022-08-15 13:05:00,55.65,55.7,55.65,55.68,44380.0,52.5102,52.5573,52.5102,52.5385,44380.0
2022-08-15 13:10:00,55.69,55.75,55.69,55.74,57540.0,52.5479,52.6045,52.5479,52.5951,57540.0
2022-08-15 13:15:00,55.73,55.79,55.73,55.77,23000.0,52.5856,52.6423,52.5856,52.6234,23000.0
2022-08-15 13:20:00,55.76,55.76,55.71,55.72,63300.0,52.6139,52.6139,52.5668,52.5762,63300.0
2022-08-15 13:25:00,55.72,55.73,55.62,55.62,111060.0,52.5762,52.5856,52.4818,52.4818,111060.0
2022-08-15 13:30:00,55.61,55.63,55.59,55.61,35960.0,52.4724,52.4913,52.4535,52.4724,35960.0
2022-08-15 13:35:00,55.62,55.65,55.58,55.58,26000.0,52.4818,52.5102,52.4441,52.4441,26000.0
2022-08-15 13:40:00,55.61,55.62,55.58,55.59,25330.0,52.4724,52.4818,52.4441,52.4535,25330.0
2022-08-15 13:45:00,55.59,55.6,55.57,55.58,20620.0,52.4535,52.463,52.4347,52.4441,20620.0
2022-08-15 13:50:00,55.59,55.61,55.56,55.57,43910.0,52.4535,52.4724,52.4252,52.4347,43910.0
2022-08-15 13:55:00,55.59,55.61,55.55,55.58,49940.0,52.4535,52.4724,52.4158,52.4441,49940.0
2022-08-15 14:00:00,55.6,55.63,55.58,55.61,66610.0,52.463,52.4913,52.4441,52.4724,66610.0
2022-08-15 14:05:00,55.61,55.63,55.56,55.57,27510.0,52.4724,52.4913,52.4252,52.4347,27510.0
2022-08-15 14:10:00,55.54,55.59,55.54,55.57,21180.0,52.4064,52.4535,52.4064,52.4347,21180.0
2022-08-15 14:15:00,55.58,55.62,55.56,55.59,38230.0,52.4441,52.4818,52.4252,52.4535,38230.0
2022-08-15 14:20:00,55.57,55.61,55.55,55.58,21970.0,52.4347,52.4724,52.4158,52.4441,21970.0
2022-08-15 14:25:00,55.56,55.57,55.54,55.56,19030.0,52.4252,52.4347,52.4064,52.4252,19030.0
2022-08-15 14:30:00,55.57,55.62,55.56,55.59,27090.0,52.4347,52.4818,52.4252,52.4535,27090.0
2022-08-15 14:35:00,55.6,55.64,55.58,55.62,27460.0,52.463,52.5007,52.4441,52.4818,27460.0
2022-08-15 14:40:00,55.6,55.65,55.6,55.61,38060.0,52.463,52.5102,52.463,52.4724,38060.0
2022-08-15 14:45:00,55.62,55.68,55.62,55.68,86220.0,52.4818,52.5385,52.4818,52.5385,86220.0
2022-08-15 14:50:00,55.68,55.7,55.64,55.67,36990.0,52.5385,52.5573,52.5007,52.529,36990.0
2022-08-15 14:55:00,55.69,55.73,55.69,55.72,34770.0,52.5479,52.5856,52.5479,52.5762,34770.0
2022-08-15 15:00:00,55.71,55.74,55.66,55.71,56580.0,52.5668,52.5951,52.5196,52.5668,56580.0
2022-08-15 15:05:00,55.73,55.75,55.72,55.74,32000.0,52.5856,52.6045,52.5762,52.5951,32000.0
2022-08-15 15:10:00,55.72,55.79,55.68,55.78,79770.0,52.5762,52.6423,52.5385,52.6328,79770.0
2022-08-15 15:15:00,55.8,55.86,55.79,55.86,67500.0,52.6517,52.7083,52.6423,52.7083,67500.0
2022-08-15 15:20:00,55.88,55.89,55.85,55.85,77350.0,52.7272,52.7366,52.6989,52.6989,77350.0
2022-08-15 15:25:00,55.85,55.89,55.84,55.88,97600.0,52.6989,52.7366,52.6894,52.7272,97600.0
2022-08-15 15:30:00,55.88,55.88,55.83,55.88,83250.0,52.7272,52.7272,52.68,52.7272,83250.0
2022-08-15 15:35:00,55.87,55.89,55.85,55.87,62330.0,52.7177,52.7366,52.6989,52.7177,62330.0
2022-08-15 15:40:00,55.88,55.88,55.85,55.86,79190.0,52.7272,52.7272,52.6989,52.7083,79190.0
2022-08-15 15:45:00,55.86,55.94,55.85,55.94,699660.0,52.7083,52.7838,52.6989,52.7838,699660.0
2022-08-15 15:50:00,55.94,55.98,55.87,55.91,184640.0,52.7838,52.8215,52.7177,52.7555,184640.0
2022-08-15 15:55:00,55.88,55.93,55.82,55.9,548400.0,52.7272,52.7744,52.6706,52.746,548400.0
2022-08-16 09:30:00,55.8,55.8,55.56,55.57,246200.0,52.6517,52.6517,52.4252,52.4347,246200.0
2022-08-16 09:35:00,55.54,55.63,55.3,55.3,144650.0,52.4064,52.4913,52.1799,52.1799,144650.0
2022-08-16 09:40:00,55.26,55.26,55.11,55.12,185210.0,52.1422,52.1422,52.0006,52.0101,185210.0
2022-08-16 09:45:00,55.12,55.19,55.01,55.04,154550.0,52.0101,52.0761,51.9063,51.9346,154550.0
2022-08-16 09:50:00,55.04,55.04,54.89,54.97,239450.0,51.9346,51.9346,51.793,51.8685,239450.0
2022-08-16 09:55:00,54.96,55.0,54.88,54.92,352850.0,51.8591,51.8968,51.7836,51.8213,352850.0
2022-08-16 10:00:00,54.93,54.93,54.7,54.74,113500.0,51.8308,51.8308,51.6138,51.6515,113500.0
2022-08-16 10:05:00,54.76,54.86,54.76,54.83,62440.0,51.6704,51.7647,51.6704,51.7364,62440.0
2022-08-16 10:10:00,54.85,54.92,54.79,54.79,82460.0,51.7553,51.8213,51.6987,51.6987,82460.0
2022-08-16 10:15:00,54.76,54.77,54.69,54.71,111120.0,51.6704,51.6798,51.6043,51.6232,111120.0
2022-08-16 10:20:00,54.71,54.76,54.63,54.75,126640.0,51.6232,51.6704,51.5477,51.6609,126640.0
2022-08-16 10:25:00,54.75,54.85,54.71,54.85,105090.0,51.6609,51.7553,51.6232,51.7553,105090.0
2022-08-16 10:30:00,54.85,54.85,54.61,54.62,98430.0,51.7553,51.7553,51.5288,51.5383,98430.0
2022-08-16 10:35:00,54.63,54.77,54.6,54.73,37910.0,51.5477,51.6798,51.5194,51.6421,37910.0
2022-08-16 10:40:00,54.73,54.93,54.72,54.9,42910.0,51.6421,51.8308,51.6326,51.8025,42910.0
2022-08-16 10:45:00,54.87,55.01,54.87,54.99,32000.0,51.7742,51.9063,51.7742,51.8874,32000.0
2022-08-16 10:50:00,54.99,55.08,54.96,54.98,64450.0,51.8874,51.9723,51.8591,51.878,64450.0
2022-08-16 10:55:00,54.99,55.02,54.81,54.85,22740.0,51.8874,51.9157,51.7175,51.7553,22740.0
2022-08-16 11:00:00,54.9,54.98,54.88,54.88,73510.0,51.8025,51.878,51.7836,51.7836,73510.0
2022-08-16 11:05:00,54.88,54.98,54.83,54.83,32980.0,51.7836,51.878,51.7364,51.7364,32980.0
2022-08-16 11:10:00,54.85,55.01,54.85,55.0,39790.0,51.7553,51.9063,51.7553,51.8968,39790.0
2022-08-16 11:15:00,55.02,55.1,54.99,55.07,151620.0,51.9157,51.9912,51.8874,51.9629,151620.0
2022-08-16 11:20:00,55.05,55.08,55.03,55.04,42140.0,51.944,51.9723,51.9251,51.9346,42140.0
2022-08-16 11:25:00,55.03,55.15,55.03,55.15,80870.0,51.9251,52.0384,51.9251,52.0384,80870.0
2022-08-16 11:30:00,55.15,55.29,55.13,55.26,75490.0,52.0384,52.1705,52.0195,52.1422,75490.0
2022-08-16 11:35:00,55.26,55.28,55.22,55.25,23750.0,52.1422,52.161,52.1044,52.1327,23750.0
2022-08-16 11:40:00,55.28,55.28,55.19,55.22,23000.0,52.161,52.161,52.0761,52.1044,23000.0
2022-08-16 11:45:00,55.22,55.26,55.18,55.25,20310.0,52.1044,52.1422,52.0667,52.1327,20310.0
2022-08-16 11:50:00,55.21,55.25,55.21,55.25,17000.0,52.095,52.1327,52.095,52.1327,17000.0
2022-08-16 11:55:00,55.24,55.35,55.23,55.33,54600.0,52.1233,52.2271,52.1138,52.2082,54600.0
2022-08-16 12:00:00,55.34,55.34,55.27,55.27,19000.0,52.2176,52.2176,52.1516,52.1516,19000.0
2022-08-16 12:05:00,55.32,55.34,55.3,55.3,20000.0,52.1988,52.2176,52.1799,52.1799,20000.0
2022-08-16 12:10:00,55.34,55.37,55.25,55.37,47290.0,52.2176,52.246,52.1327,52.246,47290.0
2022-08-16 12:15:00,55.37,55.38,55.32,55.37,17000.0,52.246,52.2554,52.1988,52.246,17000.0
2022-08-16 12:20:00,55.36,55.36,55.3,55.35,14090.0,52.2365,52.2365,52.1799,52.2271,14090.0
2022-08-16 12:25:00,55.33,55.34,55.24,55.25,28130.0,52.2082,52.2176,52.1233,52.1327,28130.0
2022-08-16 12:30:00,55.24,55.29,55.21,55.26,22390.0,52.1233,52.1705,52.095,52.1422,22390.0
2022-08-16 12:35:00,55.27,55.27,55.19,55.19,12000.0,52.1516,52.1516,52.0761,52.0761,12000.0
2022-08-16 12:40:00,55.2,55.21,55.14,55.14,41400.0,52.0855,52.095,52.0289,52.0289,41400.0
2022-08-16 12:45:00,55.13,55.14,55.08,55.11,33000.0,52.0195,52.0289,51.9723,52.0006,33000.0
2022-08-16 12:50:00,55.09,55.12,55.07,55.12,25350.0,51.9817,52.0101,51.9629,52.0101,25350.0
2022-08-16 12:55:00,55.13,55.16,55.13,55.16,7000.0,52.0195,52.0478,52.0195,52.0478,7000.0
2022-08-16 13:00:00,55.17,55.22,55.17,55.19,10160.0,52.0572,52.1044,52.0572,52.0761,10160.0
2022-08-16 13:05:00,55.21,55.28,55.21,55.26,22660.0,52.095,52.161,52.095,52.1422,22660.0
2022-08-16 13:10:00,55.27,55.28,55.24,55.25,42130.0,52.1516,52.161,52.1233,52.1327,42130.0
2022-08-16 13:15:00,55.24,55.27,55.24,55.26,21850.0,52.1233,52.1516,52.1233,52.1422,21850.0
2022-08-16 13:20:00,55.24,55.29,55.24,55.27,61350.0,52.1233,52.1705,52.1233,52.1516,61350.0
2022-08-16 13:25:00,55.27,55.27,55.26,55.26,5050.0,52.1516,52.1516,52.1422,52.1422,5050.0
2022-08-16 13:30:00,55.22,55.35,55.22,55.33,17650.0,52.1044,52.2271,52.1044,52.2082,17650.0
2022-08-16 13:35:00,55.34,55.42,55.34,55.42,71710.0,52.2176,52.2931,52.2176,52.2931,71710.0
2022-08-16 13:40:00,55.41,55.45,55.39,55.45,29760.0,52.2837,52.3214,52.2648,52.3214,29760.0
2022-08-16 13:45:00,55.45,55.46,55.38,55.38,12000.0,52.3214,52.3309,52.2554,52.2554,12000.0
2022-08-16 13:50:00,55.38,55.39,55.37,55.37,14120.0,52.2554,52.2648,52.246,52.246,14120.0
2022-08-16 13:55:00,55.36,55.47,55.36,55.46,67140.0,52.2365,52.3403,52.2365,52.3309,67140.0
2022-08-16 14:00:00,55.47,55.55,55.47,55.51,65830.0,52.3403,52.4158,52.3403,52.3781,65830.0
2022-08-16 14:05:00,55.51,55.55,55.5,55.55,29190.0,52.3781,52.4158,52.3686,52.4158,29190.0
2022-08-16 14:10:00,55.61,55.63,55.58,55.6,50200.0,52.4724,52.4913,52.4441,52.463,50200.0
2022-08-16 14:15:00,55.56,55.61,55.56,55.58,10000.0,52.4252,52.4724,52.4252,52.4441,10000.0
2022-08-16 14:20:00,55.57,55.57,55.53,55.55,48450.0,52.4347,52.4347,52.3969,52.4158,48450.0
2022-08-16 14:25:00,55.56,55.56,55.5,55.51,42440.0,52.4252,52.4252,52.3686,52.3781,42440.0
2022-08-16 14:30:00,55.5,55.5,55.44,55.44,48790.0,52.3686,52.3686,52.312,52.312,48790.0
2022-08-16 14:35:00,55.38,55.38,55.15,55.16,29000.0,52.2554,52.2554,52.0384,52.0478,29000.0
2022-08-16 14:40:00,55.17,55.19,55.08,55.14,29400.0,52.0572,52.0761,51.9723,52.0289,29400.0
2022-08-16 14:45:00,55.13,55.14,54.99,55.06,64830.0,52.0195,52.0289,51.8874,51.9534,64830.0
2022-08-16 14:50:00,55.06,55.07,54.99,55.0,40800.0,51.9534,51.9629,51.8874,51.8968,40800.0
2022-08-16 14:55:00,55.02,55.1,55.0,55.08,61210.0,51.9157,51.9912,51.8968,51.9723,61210.0
2022-08-16 15:00:00,55.05,55.08,54.96,54.96,42680.0,51.944,51.9723,51.8591,51.8591,42680.0
2022-08-16 15:05:00,54.98,55.08,54.97,54.99,79390.0,51.878,51.9723,51.8685,51.8874,79390.0
2022-08-16 15:10:00,54.97,54.99,54.93,54.99,68170.0,51.8685,51.8874,51.8308,51.8874,68170.0
2022-08-16 15:15:00,54.97,55.06,54.96,55.05,64340.0,51.8685,51.9534,51.8591,51.944,64340.0
2022-08-16 15:20:00,55.04,55.14,55.0,55.14,67360.0,51.9346,52.0289,51.8968,52.0289,67360.0
2022-08-16 15:25:00,55.15,55.22,55.14,55.2,75920.0,52.0384,52.1044,52.0289,52.0855,75920.0
2022-08-16 15:30:00,55.17,55.26,55.17,55.24,28820.0,52.0572,52.1422,52.0572,52.1233,28820.0
2022-08-16 15:35:00,55.24,55.35,55.24,55.29,150330.0,52.1233,52.2271,52.1233,52.1705,150330.0
2022-08-16 15:40:00,55.3,55.31,55.19,55.21,97900.0,52.1799,52.1893,52.0761,52.095,97900.0
2022-08-16 15:45:00,55.21,55.33,55.2,55.29,114270.0,52.095,52.2082,52.0855,52.1705,114270.0
2022-08-16 15:50:00,55.32,55.37,55.16,55.16,214920.0,52.1988,52.246,52.0478,52.0478,214920.0
2022-08-16 15:55:00,55.16,55.24,55.12,55.16,473740.0,52.0478,52.1233,52.0101,52.0478,473740.0
2022-08-17 09:30:00,54.44,54.47,54.07,54.1,447000.0,51.3684,51.3967,51.0193,51.0476,447000.0
2022-08-17 09:35:00,54.12,54.29,54.03,54.09,70380.0,51.0665,51.2269,50.9816,51.0382,70380.0
2022-08-17 09:40:00,54.07,54.07,53.92,54.0,119920.0,51.0193,51.0193,50.8778,50.9532,119920.0
2022-08-17 09:45:00,54.0,54.06,53.97,54.01,50900.0,50.9532,51.0099,50.9249,50.9627,50900.0
2022-08-17 09:50:00,54.01,54.05,53.94,54.03,74640.0,50.9627,51.0004,50.8966,50.9816,74640.0
2022-08-17 09:55:00,54.07,54.15,54.0,54.09,41160.0,51.0193,51.0948,50.9532,51.0382,41160.0
2022-08-17 10:00:00,54.1,54.25,54.07,54.22,139770.0,51.0476,51.1891,51.0193,51.1608,139770.0
2022-08-17 10:05:00,54.21,54.25,54.13,54.14,90710.0,51.1514,51.1891,51.0759,51.0853,90710.0
2022-08-17 10:10:00,54.12,54.14,53.76,53.78,175090.0,51.0665,51.0853,50.7268,50.7457,175090.0
2022-08-17 10:15:00,53.75,53.76,53.55,53.59,280180.0,50.7174,50.7268,50.5286,50.5664,280180.0
2022-08-17 10:20:00,53.6,53.89,53.59,53.81,134200.0,50.5758,50.8495,50.5664,50.774,134200.0
2022-08-17 10:25:00,53.83,53.89,53.78,53.78,95120.0,50.7928,50.8495,50.7457,50.7457,95120.0
2022-08-17 10:30:00,53.79,53.79,53.7,53.71,46820.0,50.7551,50.7551,50.6702,50.6796,46820.0
2022-08-17 10:35:00,53.73,53.73,53.5,53.55,171770.0,50.6985,50.6985,50.4815,50.5286,171770.0
2022-08-17 10:40:00,53.56,53.68,53.52,53.59,196790.0,50.5381,50.6513,50.5003,50.5664,196790.0
2022-08-17 10:45:00,53.6,53.61,53.47,53.54,376570.0,50.5758,50.5853,50.4532,50.5192,376570.0
2022-08-17 10:50:00,53.53,53.53,53.33,53.35,114620.0,50.5098,50.5098,50.321,50.3399,114620.0
2022-08-17 10:55:00,53.33,53.35,53.25,53.25,206200.0,50.321,50.3399,50.2456,50.2456,206200.0
2022-08-17 11:00:00,53.26,53.38,53.26,53.33,204780.0,50.255,50.3682,50.255,50.321,204780.0
2022-08-17 11:05:00,53.33,53.38,53.28,53.37,98560.0,50.321,50.3682,50.2739,50.3588,98560.0
2022-08-17 11:10:00,53.36,53.44,53.2,53.25,225810.0,50.3494,50.4248,50.1984,50.2456,225810.0
2022-08-17 11:15:00,53.24,53.35,53.1,53.35,457310.0,50.2361,50.3399,50.104,50.3399,457310.0
2022-08-17 11:20:00,53.35,53.58,53.32,53.55,116330.0,50.3399,50.5569,50.3116,50.5286,116330.0
2022-08-17 11:25:00,53.57,53.57,53.43,53.55,61250.0,50.5475,50.5475,50.4154,50.5286,61250.0
2022-08-17 11:30:00,53.54,53.57,53.42,53.46,104590.0,50.5192,50.5475,50.406,50.4437,104590.0
2022-08-17 11:35:00,53.47,53.52,53.41,53.52,55270.0,50.4532,50.5003,50.3965,50.5003,55270.0
2022-08-17 11:40:00,53.52,53.55,53.34,53.37,58200.0,50.5003,50.5286,50.3305,50.3588,58200.0
2022-08-17 11:45:00,53.37,53.38,53.32,53.34,32630.0,50.3588,50.3682,50.3116,50.3305,32630.0
2022-08-17 11:50:00,53.34,53.42,53.34,53.38,99170.0,50.3305,50.406,50.3305,50.3682,99170.0
2022-08-17 11:55:00,53.37,53.37,53.3,53.32,49000.0,50.3588,50.3588,50.2927,50.3116,49000.0
2022-08-17 12:00:00,53.32,53.37,53.32,53.37,29230.0,50.3116,50.3588,50.3116,50.3588,29230.0
2022-08-17 12:05:00,53.39,53.47,53.38,53.45,115470.0,50.3777,50.4532,50.3682,50.4343,115470.0
2022-08-17 12:10:00,53.41,53.41,53.35,53.35,36850.0,50.3965,50.3965,50.3399,50.3399,36850.0
2022-08-17 12:15:00,53.37,53.44,53.33,53.44,40520.0,50.3588,50.4248,50.321,50.4248,40520.0
2022-08-17 12:20:00,53.43,53.59,53.43,53.57,73620.0,50.4154,50.5664,50.4154,50.5475,73620.0
2022-08-17 12:25:00,53.58,53.65,53.57,53.64,82900.0,50.5569,50.623,50.5475,50.6136,82900.0
2022-08-17 12:30:00,53.63,53.73,53.62,53.73,37070.0,50.6041,50.6985,50.5947,50.6985,37070.0
2022-08-17 12:35:00,53.71,53.82,53.7,53.77,49280.0,50.6796,50.7834,50.6702,50.7362,49280.0
2022-08-17 12:40:00,53.75,53.8,53.74,53.79,66600.0,50.7174,50.7645,50.7079,50.7551,66600.0
2022-08-17 12:45:00,53.78,53.81,53.73,53.74,104110.0,50.7457,50.774,50.6985,50.7079,104110.0
2022-08-17 12:50:00,53.72,53.77,53.71,53.74,28100.0,50.689,50.7362,50.6796,50.7079,28100.0
2022-08-17 12:55:00,53.73,53.77,53.7,53.7,28000.0,50.6985,50.7362,50.6702,50.6702,28000.0
2022-08-17 13:00:00,53.76,53.76,53.65,53.73,45180.0,50.7268,50.7268,50.623,50.6985,45180.0
2022-08-17 13:05:00,53.75,53.76,53.67,53.69,30250.0,50.7174,50.7268,50.6419,50.6607,30250.0
2022-08-17 13:10:00,53.69,53.76,53.69,53.75,40080.0,50.6607,50.7268,50.6607,50.7174,40080.0
2022-08-17 13:15:00,53.74,53.74,53.66,53.66,43460.0,50.7079,50.7079,50.6324,50.6324,43460.0
2022-08-17 13:20:00,53.66,53.71,53.64,53.65,36610.0,50.6324,50.6796,50.6136,50.623,36610.0
2022-08-17 13:25:00,53.65,53.77,53.65,53.77,39970.0,50.623,50.7362,50.623,50.7362,39970.0
2022-08-17 13:30:00,53.79,53.8,53.69,53.7,27290.0,50.7551,50.7645,50.6607,50.6702,27290.0
2022-08-17 13:35:00,53.7,53.77,53.68,53.77,17220.0,50.6702,50.7362,50.6513,50.7362,17220.0
2022-08-17 13:40:00,53.78,53.82,53.78,53.78,29970.0,50.7457,50.7834,50.7457,50.7457,29970.0
2022-08-17 13:45:00,53.79,53.8,53.75,53.78,23000.0,50.7551,50.7645,50.7174,50.7457,23000.0
2022-08-17 13:50:00,53.77,53.84,53.77,53.81,40470.0,50.7362,50.8023,50.7362,50.774,40470.0
2022-08-17 13:55:00,53.81,53.83,53.78,53.81,59740.0,50.774,50.7928,50.7457,50.774,59740.0
2022-08-17 14:00:00,53.83,54.0,53.74,53.87,141280.0,50.7928,50.9532,50.7079,50.8306,141280.0
2022-08-17 14:05:00,53.87,54.04,53.77,53.98,61940.0,50.8306,50.991,50.7362,50.9344,61940.0
2022-08-17 14:10:00,53.98,54.08,53.89,54.08,55570.0,50.9344,51.0287,50.8495,51.0287,55570.0
2022-08-17 14:15:00,54.12,54.18,54.03,54.08,83020.0,51.0665,51.1231,50.9816,51.0287,83020.0
2022-08-17 14:20:00,54.11,54.14,53.96,54.1,90260.0,51.057,51.0853,50.9155,51.0476,90260.0
2022-08-17 14:25:00,54.07,54.21,54.03,54.16,101620.0,51.0193,51.1514,50.9816,51.1042,101620.0
2022-08-17 14:30:00,54.16,54.24,54.12,54.2,33120.0,51.1042,51.1797,51.0665,51.142,33120.0
2022-08-17 14:35:00,54.22,54.32,54.19,54.28,44880.0,51.1608,51.2552,51.1325,51.2174,44880.0
2022-08-17 14:40:00,54.3,54.3,54.12,54.12,29280.0,51.2363,51.2363,51.0665,51.0665,29280.0
2022-08-17 14:45:00,54.1,54.15,54.06,54.15,30950.0,51.0476,51.0948,51.0099,51.0948,30950.0
2022-08-17 14:50:00,54.17,54.2,54.1,54.1,42160.0,51.1137,51.142,51.0476,51.0476,42160.0
2022-08-17 14:55:00,54.1,54.22,54.1,54.18,29620.0,51.0476,51.1608,51.0476,51.1231,29620.0
2022-08-17 15:00:00,54.11,54.23,54.11,54.21,21860.0,51.057,51.1703,51.057,51.1514,21860.0
2022-08-17 15:05:00,54.24,54.26,54.17,54.18,74250.0,51.1797,51.1986,51.1137,51.1231,74250.0
2022-08-17 15:10:00,54.22,54.22,53.93,53.96,74160.0,51.1608,51.1608,50.8872,50.9155,74160.0
2022-08-17 15:15:00,54.0,54.0,53.92,53.97,50220.0,50.9532,50.9532,50.8778,50.9249,50220.0
2022-08-17 15:20:00,53.93,54.03,53.93,54.02,32540.0,50.8872,50.9816,50.8872,50.9721,32540.0
2022-08-17 15:25:00,54.05,54.08,53.99,54.04,53230.0,51.0004,51.0287,50.9438,50.991,53230.0
2022-08-17 15:30:00,54.03,54.05,53.97,54.01,71780.0,50.9816,51.0004,50.9249,50.9627,71780.0
2022-08-17 15:35:00,53.99,54.09,53.98,54.07,129010.0,50.9438,51.0382,50.9344,51.0193,129010.0
2022-08-17 15:40:00,54.07,54.13,54.05,54.12,121350.0,51.0193,51.0759,51.0004,51.0665,121350.0
2022-08-17 15:45:00,54.12,54.12,53.94,54.0,149900.0,51.0665,51.0665,50.8966,50.9532,149900.0
2022-08-17 15:50:00,53.98,54.1,53.97,54.0,314910.0,50.9344,51.0476,50.9249,50.9532,314910.0
2022-08-17 15:55:00,53.99,54.0,53.82,53.85,824400.0,50.9438,50.9532,50.7834,50.8117,824400.0
2022-08-18 09:30:00,54.34,54.52,54.2,54.2,396010.0,51.2741,51.4439,51.142,51.142,396010.0
2022-08-18 09:35:00,54.18,54.67,54.16,54.67,173610.0,51.1231,51.5854,51.1042,51.5854,173610.0
2022-08-18 09:40:00,54.67,54.95,54.64,54.95,148980.0,51.5854,51.8496,51.5571,51.8496,148980.0
2022-08-18 09:45:00,54.95,55.15,54.95,55.06,438090.0,51.8496,52.0384,51.8496,51.9534,438090.0
2022-08-18 09:50:00,55.03,55.3,55.01,55.22,246170.0,51.9251,52.1799,51.9063,52.1044,246170.0
2022-08-18 09:55:00,55.25,55.3,55.08,55.1,208040.0,52.1327,52.1799,51.9723,51.9912,208040.0
2022-08-18 10:00:00,55.08,55.15,54.97,55.14,332080.0,51.9723,52.0384,51.8685,52.0289,332080.0
2022-08-18 10:05:00,55.14,55.36,55.11,55.33,218940.0,52.0289,52.2365,52.0006,52.2082,218940.0
2022-08-18 10:10:00,55.35,55.35,55.23,55.29,79130.0,52.2271,52.2271,52.1138,52.1705,79130.0
2022-08-18 10:15:00,55.28,55.46,55.25,55.44,165210.0,52.161,52.3309,52.1327,52.312,165210.0
2022-08-18 10:20:00,55.46,55.6,55.42,55.54,235540.0,52.3309,52.463,52.2931,52.4064,235540.0
2022-08-18 10:25:00,55.53,55.54,55.29,55.3,185310.0,52.3969,52.4064,52.1705,52.1799,185310.0
2022-08-18 10:30:00,55.29,55.36,55.2,55.26,129030.0,52.1705,52.2365,52.0855,52.1422,129030.0
2022-08-18 10:35:00,55.26,55.3,55.23,55.3,66610.0,52.1422,52.1799,52.1138,52.1799,66610.0
2022-08-18 10:40:00,55.3,55.45,55.3,55.39,292610.0,52.1799,52.3214,52.1799,52.2648,292610.0
2022-08-18 10:45:00,55.4,55.66,55.35,55.66,222010.0,52.2743,52.5196,52.2271,52.5196,222010.0
2022-08-18 10:50:00,55.66,55.7,55.57,55.59,100930.0,52.5196,52.5573,52.4347,52.4535,100930.0
2022-08-18 10:55:00,55.62,55.65,55.55,55.63,141120.0,52.4818,52.5102,52.4158,52.4913,141120.0
2022-08-18 11:00:00,55.63,55.68,55.56,55.61,168890.0,52.4913,52.5385,52.4252,52.4724,168890.0
2022-08-18 11:05:00,55.61,55.66,55.58,55.64,123140.0,52.4724,52.5196,52.4441,52.5007,123140.0
2022-08-18 11:10:00,55.68,55.81,55.66,55.79,92030.0,52.5385,52.6611,52.5196,52.6423,92030.0
2022-08-18 11:15:00,55.8,55.92,55.79,55.8,129510.0,52.6517,52.7649,52.6423,52.6517,129510.0
2022-08-18 11:20:00,55.78,55.91,55.78,55.91,123510.0,52.6328,52.7555,52.6328,52.7555,123510.0
2022-08-18 11:25:00,55.89,55.98,55.88,55.98,178760.0,52.7366,52.8215,52.7272,52.8215,178760.0
2022-08-18 11:30:00,55.96,56.06,55.93,55.99,128560.0,52.8027,52.897,52.7744,52.831,128560.0
2022-08-18 11:35:00,55.99,55.99,55.86,55.86,82070.0,52.831,52.831,52.7083,52.7083,82070.0
2022-08-18 11:40:00,55.87,55.93,55.82,55.88,67480.0,52.7177,52.7744,52.6706,52.7272,67480.0
2022-08-18 11:45:00,55.87,55.92,55.85,55.88,65700.0,52.7177,52.7649,52.6989,52.7272,65700.0
2022-08-18 11:50:00,55.85,55.9,55.82,55.87,52560.0,52.6989,52.746,52.6706,52.7177,52560.0
2022-08-18 11:55:00,55.87,56.0,55.87,55.96,201090.0,52.7177,52.8404,52.7177,52.8027,201090.0
2022-08-18 12:00:00,55.95,56.04,55.94,55.98,135110.0,52.7932,52.8781,52.7838,52.8215,135110.0
2022-08-18 12:05:00,55.96,56.0,55.93,55.93,90400.0,52.8027,52.8404,52.7744,52.7744,90400.0
2022-08-18 12:10:00,55.92,55.96,55.88,55.93,71830.0,52.7649,52.8027,52.7272,52.7744,71830.0
2022-08-18 12:15:00,55.9,55.93,55.88,55.9,51400.0,52.746,52.7744,52.7272,52.746,51400.0
2022-08-18 12:20:00,55.89,55.89,55.72,55.73,159970.0,52.7366,52.7366,52.5762,52.5856,159970.0
2022-08-18 12:25:00,55.7,55.78,55.7,55.75,119600.0,52.5573,52.6328,52.5573,52.6045,119600.0
2022-08-18 12:30:00,55.74,55.76,55.69,55.76,56390.0,52.5951,52.6139,52.5479,52.6139,56390.0
2022-08-18 12:35:00,55.77,55.77,55.61,55.63,127690.0,52.6234,52.6234,52.4724,52.4913,127690.0
2022-08-18 12:40:00,55.61,55.62,55.48,55.48,63080.0,52.4724,52.4818,52.3497,52.3497,63080.0
2022-08-18 12:45:00,55.49,55.67,55.49,55.62,45230.0,52.3592,52.529,52.3592,52.4818,45230.0
2022-08-18 12:50:00,55.62,55.69,55.62,55.69,17000.0,52.4818,52.5479,52.4818,52.5479,17000.0
2022-08-18 12:55:00,55.71,55.74,55.65,55.71,46110.0,52.5668,52.5951,52.5102,52.5668,46110.0
2022-08-18 13:00:00,55.73,55.75,55.69,55.69,56890.0,52.5856,52.6045,52.5479,52.5479,56890.0
2022-08-18 13:05:00,55.69,55.8,55.69,55.8,97070.0,52.5479,52.6517,52.5479,52.6517,97070.0
2022-08-18 13:10:00,55.8,55.9,55.74,55.76,108390.0,52.6517,52.746,52.5951,52.6139,108390.0
2022-08-18 13:15:00,55.76,55.88,55.75,55.85,51250.0,52.6139,52.7272,52.6045,52.6989,51250.0
2022-08-18 13:20:00,55.84,55.9,55.79,55.83,108080.0,52.6894,52.746,52.6423,52.68,108080.0
2022-08-18 13:25:00,55.84,55.92,55.8,55.89,47190.0,52.6894,52.7649,52.6517,52.7366,47190.0
2022-08-18 13:30:00,55.9,55.92,55.87,55.91,43440.0,52.746,52.7649,52.7177,52.7555,43440.0
2022-08-18 13:35:00,55.9,55.94,55.9,55.94,46010.0,52.746,52.7838,52.746,52.7838,46010.0
2022-08-18 13:40:00,55.95,55.95,55.92,55.95,29940.0,52.7932,52.7932,52.7649,52.7932,29940.0
2022-08-18 13:45:00,55.92,55.92,55.89,55.91,92190.0,52.7649,52.7649,52.7366,52.7555,92190.0
2022-08-18 13:50:00,55.9,55.97,55.9,55.93,92180.0,52.746,52.8121,52.746,52.7744,92180.0
2022-08-18 13:55:00,55.93,55.95,55.9,55.91,95780.0,52.7744,52.7932,52.746,52.7555,95780.0
2022-08-18 14:00:00,55.9,55.93,55.88,55.88,58160.0,52.746,52.7744,52.7272,52.7272,58160.0
2022-08-18 14:05:00,55.86,55.91,55.85,55.91,55650.0,52.7083,52.7555,52.6989,52.7555,55650.0
2022-08-18 14:10:00,55.9,55.92,55.84,55.87,55320.0,52.746,52.7649,52.6894,52.7177,55320.0
2022-08-18 14:15:00,55.87,55.91,55.86,55.87,107840.0,52.7177,52.7555,52.7083,52.7177,107840.0
2022-08-18 14:20:00,55.86,55.87,55.8,55.82,84920.0,52.7083,52.7177,52.6517,52.6706,84920.0
2022-08-18 14:25:00,55.82,55.84,55.76,55.84,297120.0,52.6706,52.6894,52.6139,52.6894,297120.0
2022-08-18 14:30:00,55.85,55.85,55.74,55.78,164370.0,52.6989,52.6989,52.5951,52.6328,164370.0
2022-08-18 14:35:00,55.77,55.8,55.74,55.78,108880.0,52.6234,52.6517,52.5951,52.6328,108880.0
2022-08-18 14:40:00,55.77,55.84,55.76,55.81,70780.0,52.6234,52.6894,52.6139,52.6611,70780.0
2022-08-18 14:45:00,55.8,55.8,55.76,55.76,51870.0,52.6517,52.6517,52.6139,52.6139,51870.0
2022-08-18 14:50:00,55.76,55.87,55.74,55.87,73650.0,52.6139,52.7177,52.5951,52.7177,73650.0
2022-08-18 14:55:00,55.86,55.86,55.82,55.85,106840.0,52.7083,52.7083,52.6706,52.6989,106840.0
2022-08-18 15:00:00,55.83,55.84,55.79,55.82,70580.0,52.68,52.6894,52.6423,52.6706,70580.0
2022-08-18 15:05:00,55.84,55.88,55.82,55.82,117160.0,52.6894,52.7272,52.6706,52.6706,117160.0
2022-08-18 15:10:00,55.84,55.88,55.82,55.85,110570.0,52.6894,52.7272,52.6706,52.6989,110570.0
2022-08-18 15:15:00,55.86,55.95,55.85,55.94,85200.0,52.7083,52.7932,52.6989,52.7838,85200.0
2022-08-18 15:20:00,55.93,55.95,55.88,55.95,127610.0,52.7744,52.7932,52.7272,52.7932,127610.0
2022-08-18 15:25:00,55.96,55.98,55.9,55.92,87340.0,52.8027,52.8215,52.746,52.7649,87340.0
2022-08-18 15:30:00,55.94,55.97,55.9,55.94,111120.0,52.7838,52.8121,52.746,52.7838,111120.0
2022-08-18 15:35:00,55.94,55.98,55.93,55.94,145830.0,52.7838,52.8215,52.7744,52.7838,145830.0
2022-08-18 15:40:00,55.94,55.96,55.93,55.95,177850.0,52.7838,52.8027,52.7744,52.7932,177850.0
2022-08-18 15:45:00,55.94,56.0,55.94,55.96,258180.0,52.7838,52.8404,52.7838,52.8027,258180.0
2022-08-18 15:50:00,55.96,55.98,55.81,55.84,615790.0,52.8027,52.8215,52.6611,52.6894,615790.0
2022-08-18 15:55:00,55.85,55.88,55.78,55.87,1023690.0,52.6989,52.7272,52.6328,52.7177,1023690.0
2022-08-19 09:30:00,55.13,55.56,55.03,55.4,1064470.0,52.0195,52.4252,51.9251,52.2743,1064470.0
2022-08-19 09:35:00,55.35,55.43,55.29,55.4,53600.0,52.2271,52.3026,52.1705,52.2743,53600.0
2022-08-19 09:40:00,55.43,55.5,55.33,55.4,84640.0,52.3026,52.3686,52.2082,52.2743,84640.0
2022-08-19 09:45:00,55.38,55.39,55.11,55.14,139630.0,52.2554,52.2648,52.0006,52.0289,139630.0
2022-08-19 09:50:00,55.17,55.21,55.06,55.11,49420.0,52.0572,52.095,51.9534,52.0006,49420.0
2022-08-19 09:55:00,55.06,55.16,55.02,55.06,21760.0,51.9534,52.0478,51.9157,51.9534,21760.0
2022-08-19 10:00:00,55.11,55.14,55.03,55.1,36470.0,52.0006,52.0289,51.9251,51.9912,36470.0
2022-08-19 10:05:00,55.08,55.15,54.96,54.96,57750.0,51.9723,52.0384,51.8591,51.8591,57750.0
2022-08-19 10:10:00,54.96,55.02,54.96,55.0,18620.0,51.8591,51.9157,51.8591,51.8968,18620.0
2022-08-19 10:15:00,55.04,55.05,54.99,55.04,17230.0,51.9346,51.944,51.8874,51.9346,17230.0
2022-08-19 10:20:00,55.06,55.07,55.01,55.01,11000.0,51.9534,51.9629,51.9063,51.9063,11000.0
2022-08-19 10:25:00,55.0,55.04,54.96,55.01,35700.0,51.8968,51.9346,51.8591,51.9063,35700.0
2022-08-19 10:30:00,55.08,55.09,54.96,54.97,75040.0,51.9723,51.9817,51.8591,51.8685,75040.0
2022-08-19 10:35:00,54.97,54.97,54.9,54.93,43050.0,51.8685,51.8685,51.8025,51.8308,43050.0
2022-08-19 10:40:00,54.94,54.97,54.88,54.94,19800.0,51.8402,51.8685,51.7836,51.8402,19800.0
2022-08-19 10:45:00,54.96,55.05,54.95,55.04,34150.0,51.8591,51.944,51.8496,51.9346,34150.0
2022-08-19 10:50:00,55.01,55.01,54.9,54.91,25750.0,51.9063,51.9063,51.8025,51.8119,25750.0
2022-08-19 10:55:00,54.91,54.97,54.89,54.94,33370.0,51.8119,51.8685,51.793,51.8402,33370.0
2022-08-19 11:00:00,54.96,55.01,54.95,54.99,34760.0,51.8591,51.9063,51.8496,51.8874,34760.0
2022-08-19 11:05:00,54.98,55.01,54.93,54.94,52860.0,51.878,51.9063,51.8308,51.8402,52860.0
2022-08-19 11:10:00,54.94,54.97,54.86,54.94,50950.0,51.8402,51.8685,51.7647,51.8402,50950.0
2022-08-19 11:15:00,54.94,55.01,54.9,55.01,93600.0,51.8402,51.9063,51.8025,51.9063,93600.0
2022-08-19 11:20:00,55.02,55.16,55.02,55.14,97280.0,51.9157,52.0478,51.9157,52.0289,97280.0
2022-08-19 11:25:00,55.15,55.17,55.04,55.16,66410.0,52.0384,52.0572,51.9346,52.0478,66410.0
2022-08-19 11:30:00,55.17,55.17,55.02,55.05,76560.0,52.0572,52.0572,51.9157,51.944,76560.0
2022-08-19 11:35:00,55.05,55.11,55.02,55.06,95180.0,51.944,52.0006,51.9157,51.9534,95180.0
2022-08-19 11:40:00,55.04,55.12,55.03,55.05,40260.0,51.9346,52.0101,51.9251,51.944,40260.0
2022-08-19 11:45:00,55.05,55.22,55.05,55.16,43700.0,51.944,52.1044,51.944,52.0478,43700.0
2022-08-19 11:50:00,55.18,55.19,55.01,55.02,96920.0,52.0667,52.0761,51.9063,51.9157,96920.0
2022-08-19 11:55:00,55.01,55.09,55.0,55.06,42900.0,51.9063,51.9817,51.8968,51.9534,42900.0
2022-08-19 12:00:00,55.06,55.12,55.04,55.1,80270.0,51.9534,52.0101,51.9346,51.9912,80270.0
2022-08-19 12:05:00,55.11,55.12,55.05,55.05,58290.0,52.0006,52.0101,51.944,51.944,58290.0
2022-08-19 12:10:00,55.05,55.18,55.05,55.13,54540.0,51.944,52.0667,51.944,52.0195,54540.0
2022-08-19 12:15:00,55.15,55.22,55.15,55.19,51370.0,52.0384,52.1044,52.0384,52.0761,51370.0
2022-08-19 12:20:00,55.19,55.27,55.19,55.25,29900.0,52.0761,52.1516,52.0761,52.1327,29900.0
2022-08-19 12:25:00,55.24,55.24,55.13,55.15,40240.0,52.1233,52.1233,52.0195,52.0384,40240.0
2022-08-19 12:30:00,55.14,55.18,55.1,55.17,48260.0,52.0289,52.0667,51.9912,52.0572,48260.0
2022-08-19 12:35:00,55.17,55.23,55.16,55.23,52000.0,52.0572,52.1138,52.0478,52.1138,52000.0
2022-08-19 12:40:00,55.23,55.23,55.13,55.22,41250.0,52.1138,52.1138,52.0195,52.1044,41250.0
2022-08-19 12:45:00,55.21,55.26,55.15,55.18,38610.0,52.095,52.1422,52.0384,52.0667,38610.0
2022-08-19 12:50:00,55.18,55.2,55.15,55.19,20280.0,52.0667,52.0855,52.0384,52.0761,20280.0
2022-08-19 12:55:00,55.21,55.25,55.2,55.2,22260.0,52.095,52.1327,52.0855,52.0855,22260.0
2022-08-19 13:00:00,55.22,55.26,55.18,55.26,27000.0,52.1044,52.1422,52.0667,52.1422,27000.0
2022-08-19 13:05:00,55.25,55.26,55.16,55.22,38950.0,52.1327,52.1422,52.0478,52.1044,38950.0
2022-08-19 13:10:00,55.2,55.2,55.1,55.11,27830.0,52.0855,52.0855,51.9912,52.0006,27830.0
2022-08-19 13:15:00,55.11,55.18,55.11,55.15,29720.0,52.0006,52.0667,52.0006,52.0384,29720.0
2022-08-19 13:20:00,55.11,55.11,55.03,55.04,62100.0,52.0006,52.0006,51.9251,51.9346,62100.0
2022-08-19 13:25:00,55.04,55.05,54.99,54.99,66350.0,51.9346,51.944,51.8874,51.8874,66350.0
2022-08-19 13:30:00,54.98,54.98,54.84,54.9,77170.0,51.878,51.878,51.7459,51.8025,77170.0
2022-08-19 13:35:00,54.9,54.91,54.87,54.87,33040.0,51.8025,51.8119,51.7742,51.7742,33040.0
2022-08-19 13:40:00,54.9,54.95,54.88,54.92,63290.0,51.8025,51.8496,51.7836,51.8213,63290.0
2022-08-19 13:45:00,54.92,54.93,54.88,54.92,136510.0,51.8213,51.8308,51.7836,51.8213,136510.0
2022-08-19 13:50:00,54.92,54.96,54.91,54.93,49780.0,51.8213,51.8591,51.8119,51.8308,49780.0
2022-08-19 13:55:00,54.93,54.95,54.91,54.93,70930.0,51.8308,51.8496,51.8119,51.8308,70930.0
2022-08-19 14:00:00,54.93,55.05,54.92,55.03,81510.0,51.8308,51.944,51.8213,51.9251,81510.0
2022-08-19 14:05:00,55.02,55.04,54.98,55.01,52180.0,51.9157,51.9346,51.878,51.9063,52180.0
2022-08-19 14:10:00,55.01,55.05,54.94,54.94,51930.0,51.9063,51.944,51.8402,51.8402,51930.0
2022-08-19 14:15:00,54.93,54.98,54.92,54.94,39790.0,51.8308,51.878,51.8213,51.8402,39790.0
2022-08-19 14:20:00,54.93,54.96,54.89,54.94,90420.0,51.8308,51.8591,51.793,51.8402,90420.0
2022-08-19 14:25:00,54.95,55.0,54.92,55.0,58260.0,51.8496,51.8968,51.8213,51.8968,58260.0
2022-08-19 14:30:00,55.0,55.01,54.92,55.0,47460.0,51.8968,51.9063,51.8213,51.8968,47460.0
2022-08-19 14:35:00,55.02,55.02,54.94,54.98,34590.0,51.9157,51.9157,51.8402,51.878,34590.0
2022-08-19 14:40:00,54.95,54.98,54.94,54.95,30240.0,51.8496,51.878,51.8402,51.8496,30240.0
2022-08-19 14:45:00,54.95,54.95,54.91,54.92,34030.0,51.8496,51.8496,51.8119,51.8213,34030.0
2022-08-19 14:50:00,54.9,54.9,54.88,54.89,44670.0,51.8025,51.8025,51.7836,51.793,44670.0
2022-08-19 14:55:00,54.88,54.89,54.82,54.88,99020.0,51.7836,51.793,51.727,51.7836,99020.0
2022-08-19 15:00:00,54.88,54.92,54.86,54.86,50260.0,51.7836,51.8213,51.7647,51.7647,50260.0
2022-08-19 15:05:00,54.86,54.88,54.79,54.82,84230.0,51.7647,51.7836,51.6987,51.727,84230.0
2022-08-19 15:10:00,54.83,54.91,54.81,54.91,73040.0,51.7364,51.8119,51.7175,51.8119,73040.0
2022-08-19 15:15:00,54.91,54.96,54.9,54.96,68650.0,51.8119,51.8591,51.8025,51.8591,68650.0
2022-08-19 15:20:00,54.98,54.98,54.88,54.9,93470.0,51.878,51.878,51.7836,51.8025,93470.0
2022-08-19 15:25:00,54.91,54.97,54.89,54.97,90940.0,51.8119,51.8685,51.793,51.8685,90940.0
2022-08-19 15:30:00,54.97,55.05,54.96,55.01,117970.0,51.8685,51.944,51.8591,51.9063,117970.0
2022-08-19 15:35:00,55.0,55.06,55.0,55.0,110070.0,51.8968,51.9534,51.8968,51.8968,110070.0
2022-08-19 15:40:00,54.99,55.01,54.91,54.96,164780.0,51.8874,51.9063,51.8119,51.8591,164780.0
2022-08-19 15:45:00,54.97,55.0,54.9,54.99,104780.0,51.8685,51.8968,51.8025,51.8874,104780.0
2022-08-19 15:50:00,55.01,55.11,54.88,54.94,385710.0,51.9063,52.0006,51.7836,51.8402,385710.0
2022-08-19 15:55:00,54.94,54.98,54.81,54.83,730670.0,51.8402,51.878,51.7175,51.7364,730670.0
2022-08-22 09:30:00,54.26,54.31,53.87,53.88,378310.0,51.1986,51.2458,50.8306,50.84,378310.0
2022-08-22 09:35:00,53.88,53.88,53.66,53.67,156470.0,50.84,50.84,50.6324,50.6419,156470.0
2022-08-22 09:40:00,53.68,53.93,53.63,53.89,122430.0,50.6513,50.8872,50.6041,50.8495,122430.0
2022-08-22 09:45:00,53.85,53.85,53.56,53.59,96430.0,50.8117,50.8117,50.5381,50.5664,96430.0
2022-08-22 09:50:00,53.56,53.75,53.54,53.74,72960.0,50.5381,50.7174,50.5192,50.7079,72960.0
2022-08-22 09:55:00,53.76,53.78,53.62,53.62,44570.0,50.7268,50.7457,50.5947,50.5947,44570.0
2022-08-22 10:00:00,53.62,53.62,53.47,53.59,116410.0,50.5947,50.5947,50.4532,50.5664,116410.0
2022-08-22 10:05:00,53.61,53.65,53.52,53.55,87680.0,50.5853,50.623,50.5003,50.5286,87680.0
2022-08-22 10:10:00,53.58,53.62,53.4,53.4,84980.0,50.5569,50.5947,50.3871,50.3871,84980.0
2022-08-22 10:15:00,53.43,53.48,53.38,53.41,73450.0,50.4154,50.4626,50.3682,50.3965,73450.0
2022-08-22 10:20:00,53.39,53.43,53.36,53.36,53760.0,50.3777,50.4154,50.3494,50.3494,53760.0
2022-08-22 10:25:00,53.35,53.47,53.34,53.39,78640.0,50.3399,50.4532,50.3305,50.3777,78640.0
2022-08-22 10:30:00,53.38,53.51,53.38,53.43,60080.0,50.3682,50.4909,50.3682,50.4154,60080.0
2022-08-22 10:35:00,53.46,53.55,53.43,53.53,33110.0,50.4437,50.5286,50.4154,50.5098,33110.0
2022-08-22 10:40:00,53.56,53.64,53.54,53.54,35350.0,50.5381,50.6136,50.5192,50.5192,35350.0
2022-08-22 10:45:00,53.59,53.62,53.52,53.52,24880.0,50.5664,50.5947,50.5003,50.5003,24880.0
2022-08-22 10:50:00,53.52,53.54,53.48,53.52,36140.0,50.5003,50.5192,50.4626,50.5003,36140.0
2022-08-22 10:55:00,53.52,53.52,53.43,53.43,55250.0,50.5003,50.5003,50.4154,50.4154,55250.0
2022-08-22 11:00:00,53.44,53.56,53.4,53.53,89330.0,50.4248,50.5381,50.3871,50.5098,89330.0
2022-08-22 11:05:00,53.51,53.53,53.48,53.48,17980.0,50.4909,50.5098,50.4626,50.4626,17980.0
2022-08-22 11:10:00,53.48,53.48,53.37,53.42,30000.0,50.4626,50.4626,50.3588,50.406,30000.0
2022-08-22 11:15:00,53.43,53.43,53.4,53.4,39890.0,50.4154,50.4154,50.3871,50.3871,39890.0
2022-08-22 11:20:00,53.38,53.46,53.38,53.42,47960.0,50.3682,50.4437,50.3682,50.406,47960.0
2022-08-22 11:25:00,53.42,53.43,53.37,53.38,44670.0,50.406,50.4154,50.3588,50.3682,44670.0
2022-08-22 11:30:00,53.34,53.44,53.3,53.43,45570.0,50.3305,50.4248,50.2927,50.4154,45570.0
2022-08-22 11:35:00,53.45,53.5,53.42,53.44,17000.0,50.4343,50.4815,50.406,50.4248,17000.0
2022-08-22 11:40:00,53.43,53.54,53.41,53.42,28080.0,50.4154,50.5192,50.3965,50.406,28080.0
2022-08-22 11:45:00,53.41,53.48,53.34,53.34,19290.0,50.3965,50.4626,50.3305,50.3305,19290.0
2022-08-22 11:50:00,53.37,53.45,53.37,53.44,32100.0,50.3588,50.4343,50.3588,50.4248,32100.0
2022-08-22 11:55:00,53.44,53.49,53.43,53.46,30000.0,50.4248,50.472,50.4154,50.4437,30000.0
2022-08-22 12:00:00,53.45,53.52,53.44,53.44,23020.0,50.4343,50.5003,50.4248,50.4248,23020.0
2022-08-22 12:05:00,53.44,53.44,53.36,53.4,39370.0,50.4248,50.4248,50.3494,50.3871,39370.0
2022-08-22 12:10:00,53.35,53.36,53.3,53.33,26890.0,50.3399,50.3494,50.2927,50.321,26890.0
2022-08-22 12:15:00,53.32,53.4,53.32,53.37,31020.0,50.3116,50.3871,50.3116,50.3588,31020.0
2022-08-22 12:20:00,53.38,53.42,53.36,53.4,25510.0,50.3682,50.406,50.3494,50.3871,25510.0
2022-08-22 12:25:00,53.4,53.43,53.32,53.34,32050.0,50.3871,50.4154,50.3116,50.3305,32050.0
2022-08-22 12:30:00,53.36,53.36,53.3,53.32,28470.0,50.3494,50.3494,50.2927,50.3116,28470.0
2022-08-22 12:35:00,53.29,53.36,53.29,53.34,11330.0,50.2833,50.3494,50.2833,50.3305,11330.0
2022-08-22 12:40:00,53.34,53.34,53.3,53.31,22960.0,50.3305,50.3305,50.2927,50.3022,22960.0
2022-08-22 12:45:00,53.28,53.31,53.24,53.27,125380.0,50.2739,50.3022,50.2361,50.2644,125380.0
2022-08-22 12:50:00,53.25,53.3,53.25,53.3,20690.0,50.2456,50.2927,50.2456,50.2927,20690.0
2022-08-22 12:55:00,53.29,53.33,53.25,53.33,36470.0,50.2833,50.321,50.2456,50.321,36470.0
2022-08-22 13:00:00,53.33,53.34,53.22,53.23,38100.0,50.321,50.3305,50.2173,50.2267,38100.0
2022-08-22 13:05:00,53.23,53.23,53.18,53.2,114760.0,50.2267,50.2267,50.1795,50.1984,114760.0
2022-08-22 13:10:00,53.17,53.18,53.12,53.18,37820.0,50.1701,50.1795,50.1229,50.1795,37820.0
2022-08-22 13:15:00,53.18,53.21,53.13,53.2,41360.0,50.1795,50.2078,50.1323,50.1984,41360.0
2022-08-22 13:20:00,53.2,53.21,53.14,53.14,30290.0,50.1984,50.2078,50.1418,50.1418,30290.0
2022-08-22 13:25:00,53.13,53.15,53.1,53.13,26090.0,50.1323,50.1512,50.104,50.1323,26090.0
2022-08-22 13:30:00,53.13,53.14,53.08,53.09,38930.0,50.1323,50.1418,50.0852,50.0946,38930.0
2022-08-22 13:35:00,53.09,53.14,53.09,53.13,66020.0,50.0946,50.1418,50.0946,50.1323,66020.0
2022-08-22 13:40:00,53.13,53.19,53.13,53.17,93040.0,50.1323,50.1889,50.1323,50.1701,93040.0
2022-08-22 13:45:00,53.18,53.2,53.15,53.18,57580.0,50.1795,50.1984,50.1512,50.1795,57580.0
2022-08-22 13:50:00,53.18,53.19,53.17,53.18,19000.0,50.1795,50.1889,50.1701,50.1795,19000.0
2022-08-22 13:55:00,53.18,53.21,53.17,53.2,79250.0,50.1795,50.2078,50.1701,50.1984,79250.0
2022-08-22 14:00:00,53.19,53.21,53.15,53.16,61720.0,50.1889,50.2078,50.1512,50.1606,61720.0
2022-08-22 14:05:00,53.17,53.19,53.11,53.12,138160.0,50.1701,50.1889,50.1135,50.1229,138160.0
2022-08-22 14:10:00,53.13,53.17,53.1,53.16,48930.0,50.1323,50.1701,50.104,50.1606,48930.0
2022-08-22 14:15:00,53.14,53.19,53.12,53.16,27140.0,50.1418,50.1889,50.1229,50.1606,27140.0
2022-08-22 14:20:00,53.16,53.18,53.13,53.13,16260.0,50.1606,50.1795,50.1323,50.1323,16260.0
2022-08-22 14:25:00,53.13,53.16,53.08,53.09,32800.0,50.1323,50.1606,50.0852,50.0946,32800.0
2022-08-22 14:30:00,53.08,53.08,53.02,53.02,27520.0,50.0852,50.0852,50.0285,50.0285,27520.0
2022-08-22 14:35:00,53.02,53.08,53.01,53.03,62820.0,50.0285,50.0852,50.0191,50.038,62820.0
2022-08-22 14:40:00,53.0,53.01,52.93,52.95,105610.0,50.0097,50.0191,49.9436,49.9625,105610.0
2022-08-22 14:45:00,52.94,52.94,52.88,52.88,31200.0,49.9531,49.9531,49.8964,49.8964,31200.0
2022-08-22 14:50:00,52.92,52.94,52.83,52.83,32450.0,49.9342,49.9531,49.8493,49.8493,32450.0
2022-08-22 14:55:00,52.86,52.88,52.82,52.86,93920.0,49.8776,49.8964,49.8398,49.8776,93920.0
2022-08-22 15:00:00,52.87,52.91,52.85,52.86,84190.0,49.887,49.9247,49.8681,49.8776,84190.0
2022-08-22 15:05:00,52.85,52.87,52.81,52.83,268050.0,49.8681,49.887,49.8304,49.8493,268050.0
2022-08-22 15:10:00,52.84,52.95,52.84,52.95,323710.0,49.8587,49.9625,49.8587,49.9625,323710.0
2022-08-22 15:15:00,52.96,53.0,52.91,52.93,117640.0,49.9719,50.0097,49.9247,49.9436,117640.0
2022-08-22 15:20:00,52.94,52.96,52.88,52.94,98260.0,49.9531,49.9719,49.8964,49.9531,98260.0
2022-08-22 15:25:00,52.95,52.99,52.92,52.94,100870.0,49.9625,50.0002,49.9342,49.9531,100870.0
2022-08-22 15:30:00,52.94,52.98,52.78,52.81,97010.0,49.9531,49.9908,49.8021,49.8304,97010.0
2022-08-22 15:35:00,52.8,52.94,52.8,52.93,128020.0,49.821,49.9531,49.821,49.9436,128020.0
2022-08-22 15:40:00,52.94,52.94,52.74,52.74,131390.0,49.9531,49.9531,49.7643,49.7643,131390.0
2022-08-22 15:45:00,52.74,52.85,52.71,52.85,174360.0,49.7643,49.8681,49.736,49.8681,174360.0
2022-08-22 15:50:00,52.85,52.91,52.8,52.82,352860.0,49.8681,49.9247,49.821,49.8398,352860.0
2022-08-22 15:55:00,52.84,52.9,52.81,52.87,672620.0,49.8587,49.9153,49.8304,49.887,672620.0
2022-08-23 09:30:00,53.3,53.41,53.11,53.27,272830.0,50.2927,50.3965,50.1135,50.2644,272830.0
2022-08-23 09:35:00,53.34,53.34,53.22,53.29,76480.0,50.3305,50.3305,50.2173,50.2833,76480.0
2022-08-23 09:40:00,53.32,53.36,53.17,53.17,118890.0,50.3116,50.3494,50.1701,50.1701,118890.0
2022-08-23 09:45:00,53.15,53.48,53.13,53.46,77780.0,50.1512,50.4626,50.1323,50.4437,77780.0
2022-08-23 09:50:00,53.46,53.72,53.46,53.54,47440.0,50.4437,50.689,50.4437,50.5192,47440.0
2022-08-23 09:55:00,53.55,53.56,53.34,53.44,52160.0,50.5286,50.5381,50.3305,50.4248,52160.0
2022-08-23 10:00:00,53.41,53.5,53.34,53.41,28520.0,50.3965,50.4815,50.3305,50.3965,28520.0
2022-08-23 10:05:00,53.47,53.62,53.46,53.62,61910.0,50.4532,50.5947,50.4437,50.5947,61910.0
2022-08-23 10:10:00,53.6,53.76,53.6,53.71,36820.0,50.5758,50.7268,50.5758,50.6796,36820.0
2022-08-23 10:15:00,53.7,53.74,53.59,53.59,65420.0,50.6702,50.7079,50.5664,50.5664,65420.0
2022-08-23 10:20:00,53.62,53.65,53.54,53.54,20700.0,50.5947,50.623,50.5192,50.5192,20700.0
2022-08-23 10:25:00,53.54,53.54,53.44,53.48,41460.0,50.5192,50.5192,50.4248,50.4626,41460.0
2022-08-23 10:30:00,53.5,53.55,53.43,53.53,19430.0,50.4815,50.5286,50.4154,50.5098,19430.0
2022-08-23 10:35:00,53.5,53.5,53.34,53.34,59440.0,50.4815,50.4815,50.3305,50.3305,59440.0
2022-08-23 10:40:00,53.34,53.51,53.34,53.51,34840.0,50.3305,50.4909,50.3305,50.4909,34840.0
2022-08-23 10:45:00,53.51,53.51,53.42,53.51,19290.0,50.4909,50.4909,50.406,50.4909,19290.0
2022-08-23 10:50:00,53.47,53.57,53.42,53.42,58740.0,50.4532,50.5475,50.406,50.406,58740.0
2022-08-23 10:55:00,53.3,53.36,53.24,53.3,83330.0,50.2927,50.3494,50.2361,50.2927,83330.0
2022-08-23 11:00:00,53.31,53.31,53.19,53.27,26660.0,50.3022,50.3022,50.1889,50.2644,26660.0
2022-08-23 11:05:00,53.27,53.36,53.22,53.36,24300.0,50.2644,50.3494,50.2173,50.3494,24300.0
2022-08-23 11:10:00,53.35,53.41,53.32,53.34,93690.0,50.3399,50.3965,50.3116,50.3305,93690.0
2022-08-23 11:15:00,53.37,53.43,53.35,53.4,33290.0,50.3588,50.4154,50.3399,50.3871,33290.0
2022-08-23 11:20:00,53.41,53.52,53.41,53.46,24780.0,50.3965,50.5003,50.3965,50.4437,24780.0
2022-08-23 11:25:00,53.48,53.48,53.34,53.34,71560.0,50.4626,50.4626,50.3305,50.3305,71560.0
2022-08-23 11:30:00,53.35,53.39,53.31,53.31,58730.0,50.3399,50.3777,50.3022,50.3022,58730.0
2022-08-23 11:35:00,53.32,53.41,53.32,53.4,20000.0,50.3116,50.3965,50.3116,50.3871,20000.0
2022-08-23 11:40:00,53.41,53.41,53.27,53.3,15400.0,50.3965,50.3965,50.2644,50.2927,15400.0
2022-08-23 11:45:00,53.33,53.39,53.32,53.36,18120.0,50.321,50.3777,50.3116,50.3494,18120.0
2022-08-23 11:50:00,53.4,53.43,53.34,53.39,74260.0,50.3871,50.4154,50.3305,50.3777,74260.0
2022-08-23 11:55:00,53.36,53.36,53.3,53.32,33780.0,50.3494,50.3494,50.2927,50.3116,33780.0
2022-08-23 12:00:00,53.32,53.36,53.22,53.25,56550.0,50.3116,50.3494,50.2173,50.2456,56550.0
2022-08-23 12:05:00,53.23,53.3,53.22,53.28,17000.0,50.2267,50.2927,50.2173,50.2739,17000.0
2022-08-23 12:10:00,53.32,53.32,53.25,53.29,36380.0,50.3116,50.3116,50.2456,50.2833,36380.0
2022-08-23 12:15:00,53.2,53.21,53.16,53.16,12000.0,50.1984,50.2078,50.1606,50.1606,12000.0
2022-08-23 12:20:00,53.17,53.2,53.13,53.15,11720.0,50.1701,50.1984,50.1323,50.1512,11720.0
2022-08-23 12:25:00,53.19,53.22,53.15,53.15,19770.0,50.1889,50.2173,50.1512,50.1512,19770.0
2022-08-23 12:30:00,53.16,53.23,53.16,53.21,5150.0,50.1606,50.2267,50.1606,50.2078,5150.0
2022-08-23 12:35:00,53.23,53.31,53.23,53.28,18670.0,50.2267,50.3022,50.2267,50.2739,18670.0
2022-08-23 12:40:00,53.32,53.33,53.32,53.32,5680.0,50.3116,50.321,50.3116,50.3116,5680.0
2022-08-23 12:45:00,53.32,53.33,53.3,53.3,14420.0,50.3116,50.321,50.2927,50.2927,14420.0
2022-08-23 12:50:00,53.3,53.35,53.29,53.35,13000.0,50.2927,50.3399,50.2833,50.3399,13000.0
2022-08-23 12:55:00,53.37,53.38,53.34,53.38,10700.0,50.3588,50.3682,50.3305,50.3682,10700.0
2022-08-23 13:00:00,53.36,53.39,53.31,53.31,16220.0,50.3494,50.3777,50.3022,50.3022,16220.0
2022-08-23 13:05:00,53.33,53.33,53.27,53.27,15610.0,50.321,50.321,50.2644,50.2644,15610.0
2022-08-23 13:10:00,53.3,53.32,53.24,53.32,18230.0,50.2927,50.3116,50.2361,50.3116,18230.0
2022-08-23 13:15:00,53.34,53.36,53.26,53.29,39750.0,50.3305,50.3494,50.255,50.2833,39750.0
2022-08-23 13:20:00,53.29,53.29,53.23,53.24,5000.0,50.2833,50.2833,50.2267,50.2361,5000.0
2022-08-23 13:25:00,53.23,53.35,53.23,53.34,12000.0,50.2267,50.3399,50.2267,50.3305,12000.0
2022-08-23 13:30:00,53.35,53.35,53.31,53.32,10000.0,50.3399,50.3399,50.3022,50.3116,10000.0
2022-08-23 13:35:00,53.33,53.33,53.25,53.25,20250.0,50.321,50.321,50.2456,50.2456,20250.0
2022-08-23 13:40:00,53.24,53.25,53.22,53.23,13000.0,50.2361,50.2456,50.2173,50.2267,13000.0
2022-08-23 13:45:00,53.23,53.24,53.16,53.19,16000.0,50.2267,50.2361,50.1606,50.1889,16000.0
2022-08-23 13:50:00,53.2,53.2,53.11,53.14,38800.0,50.1984,50.1984,50.1135,50.1418,38800.0
2022-08-23 13:55:00,53.16,53.19,53.15,53.16,12700.0,50.1606,50.1889,50.1512,50.1606,12700.0
2022-08-23 14:00:00,53.16,53.16,53.12,53.15,14050.0,50.1606,50.1606,50.1229,50.1512,14050.0
2022-08-23 14:05:00,53.21,53.24,53.19,53.21,14330.0,50.2078,50.2361,50.1889,50.2078,14330.0
2022-08-23 14:10:00,53.2,53.22,53.16,53.22,13200.0,50.1984,50.2173,50.1606,50.2173,13200.0
2022-08-23 14:15:00,53.2,53.27,53.19,53.24,15110.0,50.1984,50.2644,50.1889,50.2361,15110.0
2022-08-23 14:20:00,53.27,53.32,53.26,53.32,14500.0,50.2644,50.3116,50.255,50.3116,14500.0
2022-08-23 14:25:00,53.34,53.34,53.29,53.3,11430.0,50.3305,50.3305,50.2833,50.2927,11430.0
2022-08-23 14:30:00,53.29,53.29,53.23,53.24,20920.0,50.2833,50.2833,50.2267,50.2361,20920.0
2022-08-23 14:35:00,53.24,53.25,53.22,53.24,14000.0,50.2361,50.2456,50.2173,50.2361,14000.0
2022-08-23 14:40:00,53.26,53.3,53.25,53.29,19920.0,50.255,50.2927,50.2456,50.2833,19920.0
2022-08-23 14:45:00,53.28,53.28,53.19,53.22,26350.0,50.2739,50.2739,50.1889,50.2173,26350.0
2022-08-23 14:50:00,53.22,53.23,53.17,53.2,17170.0,50.2173,50.2267,50.1701,50.1984,17170.0
2022-08-23 14:55:00,53.2,53.21,53.19,53.21,13000.0,50.1984,50.2078,50.1889,50.2078,13000.0
2022-08-23 15:00:00,53.2,53.25,53.18,53.25,37970.0,50.1984,50.2456,50.1795,50.2456,37970.0
2022-08-23 15:05:00,53.26,53.28,53.22,53.28,4700.0,50.255,50.2739,50.2173,50.2739,4700.0
2022-08-23 15:10:00,53.24,53.25,53.19,53.19,11000.0,50.2361,50.2456,50.1889,50.1889,11000.0
2022-08-23 15:15:00,53.19,53.26,53.18,53.26,177030.0,50.1889,50.255,50.1795,50.255,177030.0
2022-08-23 15:20:00,53.27,53.27,53.16,53.18,28010.0,50.2644,50.2644,50.1606,50.1795,28010.0
2022-08-23 15:25:00,53.16,53.17,53.12,53.14,25100.0,50.1606,50.1701,50.1229,50.1418,25100.0
2022-08-23 15:30:00,53.15,53.17,53.07,53.09,31190.0,50.1512,50.1701,50.0757,50.0946,31190.0
2022-08-23 15:35:00,53.08,53.08,53.0,53.01,32030.0,50.0852,50.0852,50.0097,50.0191,32030.0
2022-08-23 15:40:00,53.03,53.08,53.03,53.03,32790.0,50.038,50.0852,50.038,50.038,32790.0
2022-08-23 15:45:00,53.02,53.02,52.92,53.0,91790.0,50.0285,50.0285,49.9342,50.0097,91790.0
2022-08-23 15:50:00,52.97,53.01,52.89,52.99,149800.0,49.9814,50.0191,49.9059,50.0002,149800.0
2022-08-23 15:55:00,52.98,53.0,52.93,52.98,336040.0,49.9908,50.0097,49.9436,49.9908,336040.0
2022-08-24 09:30:00,52.96,52.96,52.58,52.58,205790.0,49.9719,49.9719,49.6134,49.6134,205790.0
2022-08-24 09:35:00,52.54,52.66,52.54,52.66,117560.0,49.5756,49.6889,49.5756,49.6889,117560.0
2022-08-24 09:40:00,52.62,52.69,52.56,52.63,59820.0,49.6511,49.7172,49.5945,49.6605,59820.0
2022-08-24 09:45:00,52.57,52.57,52.4,52.41,52870.0,49.6039,49.6039,49.4435,49.453,52870.0
2022-08-24 09:50:00,52.41,52.5,52.41,52.44,34350.0,49.453,49.5379,49.453,49.4813,34350.0
2022-08-24 09:55:00,52.41,52.49,52.36,52.48,40990.0,49.453,49.5284,49.4058,49.519,40990.0
2022-08-24 10:00:00,52.46,52.61,52.34,52.34,40100.0,49.5001,49.6417,49.3869,49.3869,40100.0
2022-08-24 10:05:00,52.35,52.55,52.35,52.48,45700.0,49.3963,49.5851,49.3963,49.519,45700.0
2022-08-24 10:10:00,52.48,52.68,52.48,52.65,113800.0,49.519,49.7077,49.519,49.6794,113800.0
2022-08-24 10:15:00,52.65,52.81,52.62,52.81,54680.0,49.6794,49.8304,49.6511,49.8304,54680.0
2022-08-24 10:20:00,52.82,52.82,52.67,52.72,36380.0,49.8398,49.8398,49.6983,49.7455,36380.0
2022-08-24 10:25:00,52.75,52.81,52.7,52.7,78100.0,49.7738,49.8304,49.7266,49.7266,78100.0
2022-08-24 10:30:00,52.69,52.72,52.6,52.67,23820.0,49.7172,49.7455,49.6322,49.6983,23820.0
2022-08-24 10:35:00,52.72,52.74,52.55,52.57,51660.0,49.7455,49.7643,49.5851,49.6039,51660.0
2022-08-24 10:40:00,52.57,52.57,52.5,52.5,52920.0,49.6039,49.6039,49.5379,49.5379,52920.0
2022-08-24 10:45:00,52.46,52.5,52.41,52.47,46980.0,49.5001,49.5379,49.453,49.5096,46980.0
2022-08-24 10:50:00,52.46,52.53,52.45,52.51,80470.0,49.5001,49.5662,49.4907,49.5473,80470.0
2022-08-24 10:55:00,52.54,52.63,52.53,52.58,30490.0,49.5756,49.6605,49.5662,49.6134,30490.0
2022-08-24 11:00:00,52.6,52.6,52.49,52.53,36970.0,49.6322,49.6322,49.5284,49.5662,36970.0
2022-08-24 11:05:00,52.54,52.59,52.53,52.59,9120.0,49.5756,49.6228,49.5662,49.6228,9120.0
2022-08-24 11:10:00,52.56,52.75,52.56,52.75,17410.0,49.5945,49.7738,49.5945,49.7738,17410.0
2022-08-24 11:15:00,52.75,52.85,52.74,52.81,31100.0,49.7738,49.8681,49.7643,49.8304,31100.0
2022-08-24 11:20:00,52.81,52.86,52.77,52.8,36890.0,49.8304,49.8776,49.7926,49.821,36890.0
2022-08-24 11:25:00,52.82,52.84,52.78,52.83,57980.0,49.8398,49.8587,49.8021,49.8493,57980.0
2022-08-24 11:30:00,52.8,52.89,52.78,52.8,31110.0,49.821,49.9059,49.8021,49.821,31110.0
2022-08-24 11:35:00,52.76,52.81,52.76,52.77,120300.0,49.7832,49.8304,49.7832,49.7926,120300.0
2022-08-24 11:40:00,52.83,52.85,52.79,52.82,25060.0,49.8493,49.8681,49.8115,49.8398,25060.0
2022-08-24 11:45:00,52.82,52.87,52.79,52.79,28140.0,49.8398,49.887,49.8115,49.8115,28140.0
2022-08-24 11:50:00,52.8,52.83,52.8,52.82,20640.0,49.821,49.8493,49.821,49.8398,20640.0
2022-08-24 11:55:00,52.82,52.82,52.76,52.8,25630.0,49.8398,49.8398,49.7832,49.821,25630.0
2022-08-24 12:00:00,52.76,52.84,52.76,52.84,17710.0,49.7832,49.8587,49.7832,49.8587,17710.0
2022-08-24 12:05:00,52.85,52.86,52.78,52.78,41350.0,49.8681,49.8776,49.8021,49.8021,41350.0
2022-08-24 12:10:00,52.8,52.86,52.8,52.84,25320.0,49.821,49.8776,49.821,49.8587,25320.0
2022-08-24 12:15:00,52.83,52.88,52.8,52.81,24720.0,49.8493,49.8964,49.821,49.8304,24720.0
2022-08-24 12:20:00,52.79,52.82,52.77,52.8,38240.0,49.8115,49.8398,49.7926,49.821,38240.0
2022-08-24 12:25:00,52.8,52.81,52.79,52.8,41260.0,49.821,49.8304,49.8115,49.821,41260.0
2022-08-24 12:30:00,52.79,52.81,52.75,52.8,52450.0,49.8115,49.8304,49.7738,49.821,52450.0
2022-08-24 12:35:00,52.8,52.8,52.72,52.75,84920.0,49.821,49.821,49.7455,49.7738,84920.0
2022-08-24 12:40:00,52.75,52.78,52.66,52.68,114950.0,49.7738,49.8021,49.6889,49.7077,114950.0
2022-08-24 12:45:00,52.7,52.73,52.68,52.7,165430.0,49.7266,49.7549,49.7077,49.7266,165430.0
2022-08-24 12:50:00,52.69,52.69,52.63,52.67,47490.0,49.7172,49.7172,49.6605,49.6983,47490.0
2022-08-24 12:55:00,52.67,52.72,52.66,52.72,26350.0,49.6983,49.7455,49.6889,49.7455,26350.0
2022-08-24 13:00:00,52.71,52.73,52.68,52.69,30560.0,49.736,49.7549,49.7077,49.7172,30560.0
2022-08-24 13:05:00,52.7,52.8,52.7,52.8,21260.0,49.7266,49.821,49.7266,49.821,21260.0
2022-08-24 13:10:00,52.78,52.8,52.75,52.75,57420.0,49.8021,49.821,49.7738,49.7738,57420.0
2022-08-24 13:15:00,52.75,52.8,52.75,52.76,62140.0,49.7738,49.821,49.7738,49.7832,62140.0
2022-08-24 13:20:00,52.75,52.77,52.7,52.7,12380.0,49.7738,49.7926,49.7266,49.7266,12380.0
2022-08-24 13:25:00,52.7,52.71,52.59,52.61,26730.0,49.7266,49.736,49.6228,49.6417,26730.0
2022-08-24 13:30:00,52.59,52.67,52.58,52.62,17930.0,49.6228,49.6983,49.6134,49.6511,17930.0
2022-08-24 13:35:00,52.64,52.67,52.6,52.67,51890.0,49.67,49.6983,49.6322,49.6983,51890.0
2022-08-24 13:40:00,52.65,52.69,52.64,52.67,40560.0,49.6794,49.7172,49.67,49.6983,40560.0
2022-08-24 13:45:00,52.7,52.72,52.66,52.72,30740.0,49.7266,49.7455,49.6889,49.7455,30740.0
2022-08-24 13:50:00,52.73,52.74,52.7,52.72,19590.0,49.7549,49.7643,49.7266,49.7455,19590.0
2022-08-24 13:55:00,52.71,52.75,52.69,52.73,40620.0,49.736,49.7738,49.7172,49.7549,40620.0
2022-08-24 14:00:00,52.76,52.76,52.7,52.75,36110.0,49.7832,49.7832,49.7266,49.7738,36110.0
2022-08-24 14:05:00,52.71,52.79,52.69,52.77,33230.0,49.736,49.8115,49.7172,49.7926,33230.0
2022-08-24 14:10:00,52.78,52.8,52.75,52.75,24340.0,49.8021,49.821,49.7738,49.7738,24340.0
2022-08-24 14:15:00,52.75,52.75,52.71,52.73,18190.0,49.7738,49.7738,49.736,49.7549,18190.0
2022-08-24 14:20:00,52.73,52.73,52.69,52.72,24000.0,49.7549,49.7549,49.7172,49.7455,24000.0
2022-08-24 14:25:00,52.73,52.74,52.71,52.73,9240.0,49.7549,49.7643,49.736,49.7549,9240.0
2022-08-24 14:30:00,52.72,52.73,52.68,52.7,29280.0,49.7455,49.7549,49.7077,49.7266,29280.0
2022-08-24 14:35:00,52.7,52.72,52.69,52.7,35830.0,49.7266,49.7455,49.7172,49.7266,35830.0
2022-08-24 14:40:00,52.7,52.72,52.65,52.65,34230.0,49.7266,49.7455,49.6794,49.6794,34230.0
2022-08-24 14:45:00,52.65,52.67,52.62,52.66,35600.0,49.6794,49.6983,49.6511,49.6889,35600.0
2022-08-24 14:50:00,52.67,52.73,52.66,52.72,97980.0,49.6983,49.7549,49.6889,49.7455,97980.0
2022-08-24 14:55:00,52.71,52.74,52.7,52.74,19470.0,49.736,49.7643,49.7266,49.7643,19470.0
2022-08-24 15:00:00,52.72,52.74,52.71,52.73,40940.0,49.7455,49.7643,49.736,49.7549,40940.0
2022-08-24 15:05:00,52.75,52.78,52.74,52.74,90840.0,49.7738,49.8021,49.7643,49.7643,90840.0
2022-08-24 15:10:00,52.75,52.82,52.75,52.81,54490.0,49.7738,49.8398,49.7738,49.8304,54490.0
2022-08-24 15:15:00,52.84,52.92,52.84,52.9,65160.0,49.8587,49.9342,49.8587,49.9153,65160.0
2022-08-24 15:20:00,52.91,52.91,52.87,52.91,56020.0,49.9247,49.9247,49.887,49.9247,56020.0
2022-08-24 15:25:00,52.92,52.93,52.87,52.92,46040.0,49.9342,49.9436,49.887,49.9342,46040.0
2022-08-24 15:30:00,52.94,52.97,52.92,52.95,60690.0,49.9531,49.9814,49.9342,49.9625,60690.0
2022-08-24 15:35:00,52.95,53.03,52.95,53.03,72270.0,49.9625,50.038,49.9625,50.038,72270.0
2022-08-24 15:40:00,53.02,53.05,52.98,53.02,80990.0,50.0285,50.0568,49.9908,50.0285,80990.0
2022-08-24 15:45:00,53.04,53.07,53.02,53.03,161600.0,50.0474,50.0757,50.0285,50.038,161600.0
2022-08-24 15:50:00,53.03,53.13,53.0,53.11,339800.0,50.038,50.1323,50.0097,50.1135,339800.0
2022-08-24 15:55:00,53.13,53.13,53.08,53.08,880780.0,50.1323,50.1323,50.0852,50.0852,880780.0
2022-08-25 09:30:00,53.27,53.52,53.23,53.45,305590.0,50.2644,50.5003,50.2267,50.4343,305590.0
2022-08-25 09:35:00,53.45,53.8,53.44,53.8,99140.0,50.4343,50.7645,50.4248,50.7645,99140.0
2022-08-25 09:40:00,53.76,53.85,53.64,53.73,131650.0,50.7268,50.8117,50.6136,50.6985,131650.0
2022-08-25 09:45:00,53.74,53.89,53.72,53.79,142330.0,50.7079,50.8495,50.689,50.7551,142330.0
2022-08-25 09:50:00,53.79,53.96,53.73,53.96,153900.0,50.7551,50.9155,50.6985,50.9155,153900.0
2022-08-25 09:55:00,53.96,54.07,53.96,54.03,164750.0,50.9155,51.0193,50.9155,50.9816,164750.0
2022-08-25 10:00:00,54.05,54.08,53.99,54.02,127750.0,51.0004,51.0287,50.9438,50.9721,127750.0
2022-08-25 10:05:00,54.02,54.07,53.98,54.0,91320.0,50.9721,51.0193,50.9344,50.9532,91320.0
2022-08-25 10:10:00,53.99,54.04,53.97,54.01,79910.0,50.9438,50.991,50.9249,50.9627,79910.0
2022-08-25 10:15:00,54.01,54.1,53.98,54.05,156640.0,50.9627,51.0476,50.9344,51.0004,156640.0
2022-08-25 10:20:00,54.03,54.39,54.03,54.39,58660.0,50.9816,51.3212,50.9816,51.3212,58660.0
2022-08-25 10:25:00,54.41,54.44,54.37,54.39,60730.0,51.3401,51.3684,51.3024,51.3212,60730.0
2022-08-25 10:30:00,54.41,54.49,54.38,54.45,83210.0,51.3401,51.4156,51.3118,51.3779,83210.0
2022-08-25 10:35:00,54.44,54.49,54.38,54.41,131930.0,51.3684,51.4156,51.3118,51.3401,131930.0
2022-08-25 10:40:00,54.44,54.51,54.4,54.51,32620.0,51.3684,51.4345,51.3307,51.4345,32620.0
2022-08-25 10:45:00,54.5,54.61,54.49,54.52,164260.0,51.425,51.5288,51.4156,51.4439,164260.0
2022-08-25 10:50:00,54.52,54.53,54.44,54.45,61960.0,51.4439,51.4533,51.3684,51.3779,61960.0
2022-08-25 10:55:00,54.45,54.5,54.43,54.45,63120.0,51.3779,51.425,51.359,51.3779,63120.0
2022-08-25 11:00:00,54.45,54.46,54.38,54.38,82190.0,51.3779,51.3873,51.3118,51.3118,82190.0
2022-08-25 11:05:00,54.38,54.4,54.33,54.35,55080.0,51.3118,51.3307,51.2646,51.2835,55080.0
2022-08-25 11:10:00,54.34,54.42,54.33,54.34,60530.0,51.2741,51.3496,51.2646,51.2741,60530.0
2022-08-25 11:15:00,54.35,54.36,54.22,54.29,172990.0,51.2835,51.2929,51.1608,51.2269,172990.0
2022-08-25 11:20:00,54.29,54.34,54.21,54.21,52110.0,51.2269,51.2741,51.1514,51.1514,52110.0
2022-08-25 11:25:00,54.24,54.35,54.21,54.33,44830.0,51.1797,51.2835,51.1514,51.2646,44830.0
2022-08-25 11:30:00,54.34,54.35,54.18,54.21,103560.0,51.2741,51.2835,51.1231,51.1514,103560.0
2022-08-25 11:35:00,54.21,54.29,54.21,54.29,21570.0,51.1514,51.2269,51.1514,51.2269,21570.0
2022-08-25 11:40:00,54.28,54.41,54.25,54.39,22000.0,51.2174,51.3401,51.1891,51.3212,22000.0
2022-08-25 11:45:00,54.42,54.42,54.36,54.39,61060.0,51.3496,51.3496,51.2929,51.3212,61060.0
2022-08-25 11:50:00,54.36,54.39,54.32,54.33,35030.0,51.2929,51.3212,51.2552,51.2646,35030.0
2022-08-25 11:55:00,54.33,54.38,54.24,54.38,41400.0,51.2646,51.3118,51.1797,51.3118,41400.0
2022-08-25 12:00:00,54.38,54.4,54.32,54.4,40380.0,51.3118,51.3307,51.2552,51.3307,40380.0
2022-08-25 12:05:00,54.4,54.4,54.34,54.34,20000.0,51.3307,51.3307,51.2741,51.2741,20000.0
2022-08-25 12:10:00,54.33,54.36,54.23,54.23,27830.0,51.2646,51.2929,51.1703,51.1703,27830.0
2022-08-25 12:15:00,54.26,54.26,54.2,54.21,21590.0,51.1986,51.1986,51.142,51.1514,21590.0
2022-08-25 12:20:00,54.19,54.24,54.19,54.19,17000.0,51.1325,51.1797,51.1325,51.1325,17000.0
2022-08-25 12:25:00,54.2,54.31,54.2,54.3,27380.0,51.142,51.2458,51.142,51.2363,27380.0
2022-08-25 12:30:00,54.29,54.35,54.25,54.31,25340.0,51.2269,51.2835,51.1891,51.2458,25340.0
2022-08-25 12:35:00,54.31,54.35,54.31,54.32,17500.0,51.2458,51.2835,51.2458,51.2552,17500.0
2022-08-25 12:40:00,54.31,54.31,54.23,54.29,65680.0,51.2458,51.2458,51.1703,51.2269,65680.0
2022-08-25 12:45:00,54.29,54.31,54.15,54.15,24050.0,51.2269,51.2458,51.0948,51.0948,24050.0
2022-08-25 12:50:00,54.22,54.28,54.2,54.27,25230.0,51.1608,51.2174,51.142,51.208,25230.0
2022-08-25 12:55:00,54.29,54.35,54.28,54.35,10120.0,51.2269,51.2835,51.2174,51.2835,10120.0
2022-08-25 13:00:00,54.37,54.41,54.32,54.36,34400.0,51.3024,51.3401,51.2552,51.2929,34400.0
2022-08-25 13:05:00,54.33,54.4,54.3,54.31,28800.0,51.2646,51.3307,51.2363,51.2458,28800.0
2022-08-25 13:10:00,54.3,54.32,54.28,54.3,15100.0,51.2363,51.2552,51.2174,51.2363,15100.0
2022-08-25 13:15:00,54.32,54.34,54.28,54.34,19570.0,51.2552,51.2741,51.2174,51.2741,19570.0
2022-08-25 13:20:00,54.34,54.4,54.33,54.37,20600.0,51.2741,51.3307,51.2646,51.3024,20600.0
2022-08-25 13:25:00,54.39,54.41,54.38,54.41,27670.0,51.3212,51.3401,51.3118,51.3401,27670.0
2022-08-25 13:30:00,54.43,54.47,54.42,54.47,56180.0,51.359,51.3967,51.3496,51.3967,56180.0
2022-08-25 13:35:00,54.47,54.52,54.47,54.52,51050.0,51.3967,51.4439,51.3967,51.4439,51050.0
2022-08-25 13:40:00,54.51,54.53,54.48,54.49,27000.0,51.4345,51.4533,51.4062,51.4156,27000.0
2022-08-25 13:45:00,54.49,54.62,54.49,54.61,66770.0,51.4156,51.5383,51.4156,51.5288,66770.0
2022-08-25 13:50:00,54.59,54.59,54.55,54.59,59620.0,51.51,51.51,51.4722,51.51,59620.0
2022-08-25 13:55:00,54.59,54.59,54.54,54.55,50780.0,51.51,51.51,51.4628,51.4722,50780.0
2022-08-25 14:00:00,54.55,54.59,54.53,54.54,63270.0,51.4722,51.51,51.4533,51.4628,63270.0
2022-08-25 14:05:00,54.53,54.59,54.51,54.55,32300.0,51.4533,51.51,51.4345,51.4722,32300.0
2022-08-25 14:10:00,54.56,54.59,54.53,54.55,58030.0,51.4817,51.51,51.4533,51.4722,58030.0
2022-08-25 14:15:00,54.53,54.54,54.51,54.54,38790.0,51.4533,51.4628,51.4345,51.4628,38790.0
2022-08-25 14:20:00,54.53,54.53,54.49,54.52,19220.0,51.4533,51.4533,51.4156,51.4439,19220.0
2022-08-25 14:25:00,54.52,54.57,54.52,54.53,104620.0,51.4439,51.4911,51.4439,51.4533,104620.0
2022-08-25 14:30:00,54.52,54.52,54.5,54.52,55370.0,51.4439,51.4439,51.425,51.4439,55370.0
2022-08-25 14:35:00,54.51,54.51,54.46,54.48,19150.0,51.4345,51.4345,51.3873,51.4062,19150.0
2022-08-25 14:40:00,54.47,54.47,54.42,54.42,46950.0,51.3967,51.3967,51.3496,51.3496,46950.0
2022-08-25 14:45:00,54.46,54.48,54.42,54.46,38390.0,51.3873,51.4062,51.3496,51.3873,38390.0
2022-08-25 14:50:00,54.45,54.47,54.4,54.46,25150.0,51.3779,51.3967,51.3307,51.3873,25150.0
2022-08-25 14:55:00,54.46,54.49,54.45,54.48,26330.0,51.3873,51.4156,51.3779,51.4062,26330.0
2022-08-25 15:00:00,54.48,54.48,54.43,54.45,43000.0,51.4062,51.4062,51.359,51.3779,43000.0
2022-08-25 15:05:00,54.46,54.5,54.44,54.45,94580.0,51.3873,51.425,51.3684,51.3779,94580.0
2022-08-25 15:10:00,54.46,54.51,54.44,54.51,48220.0,51.3873,51.4345,51.3684,51.4345,48220.0
2022-08-25 15:15:00,54.53,54.55,54.48,54.55,76040.0,51.4533,51.4722,51.4062,51.4722,76040.0
2022-08-25 15:20:00,54.56,54.59,54.53,54.58,81180.0,51.4817,51.51,51.4533,51.5005,81180.0
2022-08-25 15:25:00,54.59,54.65,54.55,54.62,97710.0,51.51,51.5666,51.4722,51.5383,97710.0
2022-08-25 15:30:00,54.62,54.63,54.54,54.6,225240.0,51.5383,51.5477,51.4628,51.5194,225240.0
2022-08-25 15:35:00,54.62,54.74,54.6,54.7,233480.0,51.5383,51.6515,51.5194,51.6138,233480.0
2022-08-25 15:40:00,54.71,54.87,54.7,54.87,176380.0,51.6232,51.7742,51.6138,51.7742,176380.0
2022-08-25 15:45:00,54.86,54.93,54.84,54.89,319440.0,51.7647,51.8308,51.7459,51.793,319440.0
2022-08-25 15:50:00,54.88,55.03,54.83,54.99,373240.0,51.7836,51.9251,51.7364,51.8874,373240.0
2022-08-25 15:55:00,55.0,55.05,54.96,55.03,1181540.0,51.8968,51.944,51.8591,51.9251,1181540.0
2022-08-26 09:30:00,54.88,54.94,54.5,54.64,231980.0,51.7836,51.8402,51.425,51.5571,231980.0
2022-08-26 09:35:00,54.61,54.77,54.57,54.57,128720.0,51.5288,51.6798,51.4911,51.4911,128720.0
2022-08-26 09:40:00,54.57,54.81,54.5,54.81,66120.0,51.4911,51.7175,51.425,51.7175,66120.0
2022-08-26 09:45:00,54.77,54.82,54.6,54.67,326470.0,51.6798,51.727,51.5194,51.5854,326470.0
2022-08-26 09:50:00,54.68,54.9,54.57,54.86,56990.0,51.5949,51.8025,51.4911,51.7647,56990.0
2022-08-26 09:55:00,54.94,54.96,54.79,54.82,86360.0,51.8402,51.8591,51.6987,51.727,86360.0
2022-08-26 10:00:00,54.76,54.78,54.34,54.38,91000.0,51.6704,51.6892,51.2741,51.3118,91000.0
2022-08-26 10:05:00,54.35,54.96,54.27,54.96,122200.0,51.2835,51.8591,51.208,51.8591,122200.0
2022-08-26 10:10:00,55.01,55.1,54.66,54.71,108270.0,51.9063,51.9912,51.576,51.6232,108270.0
2022-08-26 10:15:00,54.7,54.73,54.56,54.66,31600.0,51.6138,51.6421,51.4817,51.576,31600.0
2022-08-26 10:20:00,54.65,54.65,54.31,54.31,40830.0,51.5666,51.5666,51.2458,51.2458,40830.0
2022-08-26 10:25:00,54.32,54.35,54.1,54.15,40480.0,51.2552,51.2835,51.0476,51.0948,40480.0
2022-08-26 10:30:00,54.13,54.13,53.83,53.86,134020.0,51.0759,51.0759,50.7928,50.8211,134020.0
2022-08-26 10:35:00,53.82,53.93,53.63,53.63,79760.0,50.7834,50.8872,50.6041,50.6041,79760.0
2022-08-26 10:40:00,53.71,53.82,53.68,53.75,22540.0,50.6796,50.7834,50.6513,50.7174,22540.0
2022-08-26 10:45:00,53.72,53.81,53.67,53.81,49550.0,50.689,50.774,50.6419,50.774,49550.0
2022-08-26 10:50:00,53.8,53.8,53.68,53.74,27300.0,50.7645,50.7645,50.6513,50.7079,27300.0
2022-08-26 10:55:00,53.7,53.83,53.66,53.79,34930.0,50.6702,50.7928,50.6324,50.7551,34930.0
2022-08-26 11:00:00,53.73,53.79,53.56,53.57,37320.0,50.6985,50.7551,50.5381,50.5475,37320.0
2022-08-26 11:05:00,53.58,53.64,53.45,53.48,103890.0,50.5569,50.6136,50.4343,50.4626,103890.0
2022-08-26 11:10:00,53.47,53.53,53.45,53.5,116610.0,50.4532,50.5098,50.4343,50.4815,116610.0
2022-08-26 11:15:00,53.53,53.53,53.35,53.35,83210.0,50.5098,50.5098,50.3399,50.3399,83210.0
2022-08-26 11:20:00,53.34,53.45,53.26,53.41,78890.0,50.3305,50.4343,50.255,50.3965,78890.0
2022-08-26 11:25:00,53.41,53.46,53.38,53.41,113060.0,50.3965,50.4437,50.3682,50.3965,113060.0
2022-08-26 11:30:00,53.41,53.47,53.4,53.47,63690.0,50.3965,50.4532,50.3871,50.4532,63690.0
2022-08-26 11:35:00,53.5,53.52,53.41,53.41,29520.0,50.4815,50.5003,50.3965,50.3965,29520.0
2022-08-26 11:40:00,53.44,53.44,53.36,53.42,37210.0,50.4248,50.4248,50.3494,50.406,37210.0
2022-08-26 11:45:00,53.45,53.57,53.45,53.56,38890.0,50.4343,50.5475,50.4343,50.5381,38890.0
2022-08-26 11:50:00,53.56,53.62,53.53,53.6,31790.0,50.5381,50.5947,50.5098,50.5758,31790.0
2022-08-26 11:55:00,53.55,53.55,53.42,53.47,23950.0,50.5286,50.5286,50.406,50.4532,23950.0
2022-08-26 12:00:00,53.47,53.47,53.33,53.36,43540.0,50.4532,50.4532,50.321,50.3494,43540.0
2022-08-26 12:05:00,53.39,53.4,53.34,53.39,14000.0,50.3777,50.3871,50.3305,50.3777,14000.0
2022-08-26 12:10:00,53.35,53.35,53.3,53.32,30450.0,50.3399,50.3399,50.2927,50.3116,30450.0
2022-08-26 12:15:00,53.37,53.37,53.27,53.31,36130.0,50.3588,50.3588,50.2644,50.3022,36130.0
2022-08-26 12:20:00,53.3,53.3,53.23,53.25,33000.0,50.2927,50.2927,50.2267,50.2456,33000.0
2022-08-26 12:25:00,53.24,53.26,53.16,53.22,59440.0,50.2361,50.255,50.1606,50.2173,59440.0
2022-08-26 12:30:00,53.2,53.2,53.17,53.17,31200.0,50.1984,50.1984,50.1701,50.1701,31200.0
2022-08-26 12:35:00,53.18,53.2,53.12,53.16,25330.0,50.1795,50.1984,50.1229,50.1606,25330.0
2022-08-26 12:40:00,53.18,53.28,53.18,53.23,51220.0,50.1795,50.2739,50.1795,50.2267,51220.0
2022-08-26 12:45:00,53.21,53.32,53.21,53.3,23530.0,50.2078,50.3116,50.2078,50.2927,23530.0
2022-08-26 12:50:00,53.31,53.33,53.25,53.25,27400.0,50.3022,50.321,50.2456,50.2456,27400.0
2022-08-26 12:55:00,53.28,53.38,53.28,53.36,32010.0,50.2739,50.3682,50.2739,50.3494,32010.0
2022-08-26 13:00:00,53.33,53.4,53.33,53.33,44140.0,50.321,50.3871,50.321,50.321,44140.0
2022-08-26 13:05:00,53.34,53.37,53.34,53.35,15140.0,50.3305,50.3588,50.3305,50.3399,15140.0
2022-08-26 13:10:00,53.34,53.36,53.3,53.33,19140.0,50.3305,50.3494,50.2927,50.321,19140.0
2022-08-26 13:15:00,53.32,53.36,53.29,53.29,17280.0,50.3116,50.3494,50.2833,50.2833,17280.0
2022-08-26 13:20:00,53.28,53.32,53.24,53.3,32100.0,50.2739,50.3116,50.2361,50.2927,32100.0
2022-08-26 13:25:00,53.31,53.36,53.27,53.27,151710.0,50.3022,50.3494,50.2644,50.2644,151710.0
2022-08-26 13:30:00,53.22,53.22,53.18,53.2,9700.0,50.2173,50.2173,50.1795,50.1984,9700.0
2022-08-26 13:35:00,53.21,53.22,53.14,53.16,20070.0,50.2078,50.2173,50.1418,50.1606,20070.0
2022-08-26 13:40:00,53.1,53.13,53.05,53.11,49750.0,50.104,50.1323,50.0568,50.1135,49750.0
2022-08-26 13:45:00,53.13,53.17,53.1,53.15,80240.0,50.1323,50.1701,50.104,50.1512,80240.0
2022-08-26 13:50:00,53.15,53.16,53.08,53.11,19140.0,50.1512,50.1606,50.0852,50.1135,19140.0
2022-08-26 13:55:00,53.12,53.13,53.08,53.1,21960.0,50.1229,50.1323,50.0852,50.104,21960.0
2022-08-26 14:00:00,53.1,53.12,53.05,53.08,27890.0,50.104,50.1229,50.0568,50.0852,27890.0
2022-08-26 14:05:00,53.1,53.1,53.02,53.03,27940.0,50.104,50.104,50.0285,50.038,27940.0
2022-08-26 14:10:00,53.02,53.03,52.99,53.01,53810.0,50.0285,50.038,50.0002,50.0191,53810.0
2022-08-26 14:15:00,52.99,53.02,52.93,52.94,37020.0,50.0002,50.0285,49.9436,49.9531,37020.0
2022-08-26 14:20:00,52.96,52.99,52.96,52.97,14400.0,49.9719,50.0002,49.9719,49.9814,14400.0
2022-08-26 14:25:00,53.0,53.02,52.95,52.98,11870.0,50.0097,50.0285,49.9625,49.9908,11870.0
2022-08-26 14:30:00,53.0,53.08,53.0,53.0,45880.0,50.0097,50.0852,50.0097,50.0097,45880.0
2022-08-26 14:35:00,53.03,53.04,52.96,53.0,33130.0,50.038,50.0474,49.9719,50.0097,33130.0
2022-08-26 14:40:00,52.98,53.02,52.97,52.97,248890.0,49.9908,50.0285,49.9814,49.9814,248890.0
2022-08-26 14:45:00,53.0,53.02,52.94,52.94,49260.0,50.0097,50.0285,49.9531,49.9531,49260.0
2022-08-26 14:50:00,52.92,52.95,52.88,52.9,36160.0,49.9342,49.9625,49.8964,49.9153,36160.0
2022-08-26 14:55:00,52.9,52.9,52.84,52.87,56160.0,49.9153,49.9153,49.8587,49.887,56160.0
2022-08-26 15:00:00,52.88,52.97,52.88,52.91,54730.0,49.8964,49.9814,49.8964,49.9247,54730.0
2022-08-26 15:05:00,52.92,52.92,52.76,52.77,96800.0,49.9342,49.9342,49.7832,49.7926,96800.0
2022-08-26 15:10:00,52.78,52.79,52.7,52.71,162890.0,49.8021,49.8115,49.7266,49.736,162890.0
2022-08-26 15:15:00,52.72,52.83,52.72,52.77,211730.0,49.7455,49.8493,49.7455,49.7926,211730.0
2022-08-26 15:20:00,52.76,52.77,52.63,52.64,114940.0,49.7832,49.7926,49.6605,49.67,114940.0
2022-08-26 15:25:00,52.64,52.67,52.61,52.61,78070.0,49.67,49.6983,49.6417,49.6417,78070.0
2022-08-26 15:30:00,52.6,52.63,52.58,52.59,120170.0,49.6322,49.6605,49.6134,49.6228,120170.0
2022-08-26 15:35:00,52.59,52.59,52.49,52.49,285750.0,49.6228,49.6228,49.5284,49.5284,285750.0
2022-08-26 15:40:00,52.49,52.51,52.32,52.33,212900.0,49.5284,49.5473,49.368,49.3775,212900.0
2022-08-26 15:45:00,52.33,52.4,52.3,52.38,288850.0,49.3775,49.4435,49.3492,49.4247,288850.0
2022-08-26 15:50:00,52.38,52.49,52.0,52.24,820930.0,49.4247,49.5284,49.0661,49.2925,820930.0
2022-08-26 15:55:00,52.23,52.26,52.06,52.07,2027460.0,49.2831,49.3114,49.1227,49.1321,2027460.0
2022-08-29 09:30:00,52.0,52.09,51.8,52.05,360480.0,49.0661,49.151,48.8774,49.1133,360480.0
2022-08-29 09:35:00,52.08,52.27,52.04,52.16,188960.0,49.1416,49.3209,49.1038,49.2171,188960.0
2022-08-29 09:40:00,52.13,52.21,51.96,51.97,147320.0,49.1888,49.2642,49.0283,49.0378,147320.0
2022-08-29 09:45:00,51.9,52.07,51.9,52.05,117630.0,48.9717,49.1321,48.9717,49.1133,117630.0
2022-08-29 09:50:00,52.07,52.21,52.07,52.09,87420.0,49.1321,49.2642,49.1321,49.151,87420.0
2022-08-29 09:55:00,52.11,52.25,51.99,52.02,65100.0,49.1699,49.302,49.0567,49.085,65100.0
2022-08-29 10:00:00,51.95,51.98,51.87,51.88,132810.0,49.0189,49.0472,48.9434,48.9529,132810.0
2022-08-29 10:05:00,51.9,51.95,51.8,51.83,101500.0,48.9717,49.0189,48.8774,48.9057,101500.0
2022-08-29 10:10:00,51.84,51.92,51.76,51.8,87880.0,48.9151,48.9906,48.8396,48.8774,87880.0
2022-08-29 10:15:00,51.78,51.98,51.78,51.9,76350.0,48.8585,49.0472,48.8585,48.9717,76350.0
2022-08-29 10:20:00,51.93,52.0,51.9,51.96,82640.0,49.0,49.0661,48.9717,49.0283,82640.0
2022-08-29 10:25:00,51.95,52.01,51.89,51.89,75160.0,49.0189,49.0755,48.9623,48.9623,75160.0
2022-08-29 10:30:00,51.87,51.88,51.62,51.64,81650.0,48.9434,48.9529,48.7075,48.7264,81650.0
2022-08-29 10:35:00,51.62,51.63,51.41,51.42,129730.0,48.7075,48.717,48.5094,48.5188,129730.0
2022-08-29 10:40:00,51.41,51.51,51.37,51.5,106550.0,48.5094,48.6037,48.4716,48.5943,106550.0
2022-08-29 10:45:00,51.49,51.51,51.43,51.5,37750.0,48.5849,48.6037,48.5283,48.5943,37750.0
2022-08-29 10:50:00,51.51,51.55,51.24,51.25,53100.0,48.6037,48.6415,48.349,48.3584,53100.0
2022-08-29 10:55:00,51.24,51.28,51.2,51.24,178000.0,48.349,48.3867,48.3112,48.349,178000.0
2022-08-29 11:00:00,51.23,51.46,51.23,51.42,99900.0,48.3395,48.5566,48.3395,48.5188,99900.0
2022-08-29 11:05:00,51.45,51.45,51.25,51.35,74940.0,48.5471,48.5471,48.3584,48.4528,74940.0
2022-08-29 11:10:00,51.35,51.38,51.25,51.31,88340.0,48.4528,48.4811,48.3584,48.415,88340.0
2022-08-29 11:15:00,51.34,51.36,51.29,51.33,37470.0,48.4433,48.4622,48.3961,48.4339,37470.0
2022-08-29 11:20:00,51.34,51.45,51.32,51.42,51400.0,48.4433,48.5471,48.4245,48.5188,51400.0
2022-08-29 11:25:00,51.43,51.46,51.38,51.4,66060.0,48.5283,48.5566,48.4811,48.4999,66060.0
2022-08-29 11:30:00,51.4,51.62,51.35,51.6,52990.0,48.4999,48.7075,48.4528,48.6887,52990.0
2022-08-29 11:35:00,51.61,51.71,51.56,51.57,43380.0,48.6981,48.7925,48.6509,48.6604,43380.0
2022-08-29 11:40:00,51.55,51.55,51.41,51.41,22210.0,48.6415,48.6415,48.5094,48.5094,22210.0
2022-08-29 11:45:00,51.38,51.48,51.36,51.48,47600.0,48.4811,48.5754,48.4622,48.5754,47600.0
2022-08-29 11:50:00,51.5,51.62,51.46,51.58,73240.0,48.5943,48.7075,48.5566,48.6698,73240.0
2022-08-29 11:55:00,51.6,51.66,51.59,51.66,59740.0,48.6887,48.7453,48.6792,48.7453,59740.0
2022-08-29 12:00:00,51.63,51.72,51.62,51.72,54610.0,48.717,48.8019,48.7075,48.8019,54610.0
2022-08-29 12:05:00,51.74,51.78,51.7,51.76,45440.0,48.8208,48.8585,48.783,48.8396,45440.0
2022-08-29 12:10:00,51.77,51.79,51.74,51.78,40600.0,48.8491,48.8679,48.8208,48.8585,40600.0
2022-08-29 12:15:00,51.78,51.88,51.78,51.85,32580.0,48.8585,48.9529,48.8585,48.9246,32580.0
2022-08-29 12:20:00,51.84,51.84,51.76,51.76,22610.0,48.9151,48.9151,48.8396,48.8396,22610.0
2022-08-29 12:25:00,51.76,51.81,51.68,51.71,50410.0,48.8396,48.8868,48.7641,48.7925,50410.0
2022-08-29 12:30:00,51.72,51.72,51.65,51.65,14900.0,48.8019,48.8019,48.7358,48.7358,14900.0
2022-08-29 12:35:00,51.61,51.69,51.61,51.69,19210.0,48.6981,48.7736,48.6981,48.7736,19210.0
2022-08-29 12:40:00,51.7,51.79,51.7,51.78,46000.0,48.783,48.8679,48.783,48.8585,46000.0
2022-08-29 12:45:00,51.78,51.94,51.77,51.91,53400.0,48.8585,49.0095,48.8491,48.9812,53400.0
2022-08-29 12:50:00,51.9,52.0,51.9,51.99,34140.0,48.9717,49.0661,48.9717,49.0567,34140.0
2022-08-29 12:55:00,51.99,52.0,51.89,51.89,31400.0,49.0567,49.0661,48.9623,48.9623,31400.0
2022-08-29 13:00:00,51.93,51.98,51.92,51.96,20080.0,49.0,49.0472,48.9906,49.0283,20080.0
2022-08-29 13:05:00,51.93,52.04,51.93,51.98,62290.0,49.0,49.1038,49.0,49.0472,62290.0
2022-08-29 13:10:00,51.96,51.98,51.86,51.91,17150.0,49.0283,49.0472,48.934,48.9812,17150.0
2022-08-29 13:15:00,51.89,51.89,51.8,51.87,51380.0,48.9623,48.9623,48.8774,48.9434,51380.0
2022-08-29 13:20:00,51.87,51.88,51.78,51.78,19560.0,48.9434,48.9529,48.8585,48.8585,19560.0
2022-08-29 13:25:00,51.79,51.83,51.78,51.83,51890.0,48.8679,48.9057,48.8585,48.9057,51890.0
2022-08-29 13:30:00,51.83,51.94,51.81,51.9,70090.0,48.9057,49.0095,48.8868,48.9717,70090.0
2022-08-29 13:35:00,51.88,51.94,51.85,51.85,49440.0,48.9529,49.0095,48.9246,48.9246,49440.0
2022-08-29 13:40:00,51.89,52.01,51.85,51.98,64000.0,48.9623,49.0755,48.9246,49.0472,64000.0
2022-08-29 13:45:00,52.0,52.03,51.86,51.87,33720.0,49.0661,49.0944,48.934,48.9434,33720.0
2022-08-29 13:50:00,51.82,51.87,51.79,51.87,51470.0,48.8962,48.9434,48.8679,48.9434,51470.0
2022-08-29 13:55:00,51.85,51.91,51.84,51.88,22070.0,48.9246,48.9812,48.9151,48.9529,22070.0
2022-08-29 14:00:00,51.87,51.87,51.77,51.77,35860.0,48.9434,48.9434,48.8491,48.8491,35860.0
2022-08-29 14:05:00,51.81,51.83,51.8,51.8,32650.0,48.8868,48.9057,48.8774,48.8774,32650.0
2022-08-29 14:10:00,51.77,51.81,51.73,51.76,42090.0,48.8491,48.8868,48.8113,48.8396,42090.0
2022-08-29 14:15:00,51.74,51.76,51.64,51.65,80940.0,48.8208,48.8396,48.7264,48.7358,80940.0
2022-08-29 14:20:00,51.64,51.66,51.63,51.65,31270.0,48.7264,48.7453,48.717,48.7358,31270.0
2022-08-29 14:25:00,51.68,51.73,51.68,51.69,47390.0,48.7641,48.8113,48.7641,48.7736,47390.0
2022-08-29 14:30:00,51.7,51.78,51.69,51.73,28320.0,48.783,48.8585,48.7736,48.8113,28320.0
2022-08-29 14:35:00,51.74,51.79,51.72,51.72,23000.0,48.8208,48.8679,48.8019,48.8019,23000.0
2022-08-29 14:40:00,51.74,51.77,51.71,51.74,31420.0,48.8208,48.8491,48.7925,48.8208,31420.0
2022-08-29 14:45:00,51.7,51.76,51.7,51.71,40110.0,48.783,48.8396,48.783,48.7925,40110.0
2022-08-29 14:50:00,51.71,51.72,51.65,51.68,28440.0,48.7925,48.8019,48.7358,48.7641,28440.0
2022-08-29 14:55:00,51.68,51.69,51.58,51.68,122280.0,48.7641,48.7736,48.6698,48.7641,122280.0
2022-08-29 15:00:00,51.7,51.9,51.68,51.79,58250.0,48.783,48.9717,48.7641,48.8679,58250.0
2022-08-29 15:05:00,51.78,51.79,51.69,51.72,33190.0,48.8585,48.8679,48.7736,48.8019,33190.0
2022-08-29 15:10:00,51.72,51.81,51.68,51.78,50040.0,48.8019,48.8868,48.7641,48.8585,50040.0
2022-08-29 15:15:00,51.78,51.83,51.72,51.75,63830.0,48.8585,48.9057,48.8019,48.8302,63830.0
2022-08-29 15:20:00,51.72,51.76,51.72,51.73,45010.0,48.8019,48.8396,48.8019,48.8113,45010.0
2022-08-29 15:25:00,51.72,51.73,51.65,51.68,79630.0,48.8019,48.8113,48.7358,48.7641,79630.0
2022-08-29 15:30:00,51.67,51.72,51.62,51.69,94690.0,48.7547,48.8019,48.7075,48.7736,94690.0
2022-08-29 15:35:00,51.68,51.72,51.64,51.71,69080.0,48.7641,48.8019,48.7264,48.7925,69080.0
2022-08-29 15:40:00,51.7,51.78,51.68,51.78,131560.0,48.783,48.8585,48.7641,48.8585,131560.0
2022-08-29 15:45:00,51.76,51.76,51.61,51.65,90660.0,48.8396,48.8396,48.6981,48.7358,90660.0
2022-08-29 15:50:00,51.65,51.65,51.48,51.54,289480.0,48.7358,48.7358,48.5754,48.632,289480.0
2022-08-29 15:55:00,51.52,51.55,51.33,51.41,992260.0,48.6132,48.6415,48.4339,48.5094,992260.0
2022-08-30 09:30:00,51.65,51.79,51.36,51.37,258360.0,48.7358,48.8679,48.4622,48.4716,258360.0
2022-08-30 09:35:00,51.37,51.44,51.25,51.38,54210.0,48.4716,48.5377,48.3584,48.4811,54210.0
2022-08-30 09:40:00,51.39,51.54,51.33,51.33,85750.0,48.4905,48.632,48.4339,48.4339,85750.0
2022-08-30 09:45:00,51.3,51.36,51.11,51.35,67160.0,48.4056,48.4622,48.2263,48.4528,67160.0
2022-08-30 09:50:00,51.36,51.36,51.14,51.24,40750.0,48.4622,48.4622,48.2546,48.349,40750.0
2022-08-30 09:55:00,51.15,51.18,51.04,51.04,101810.0,48.264,48.2924,48.1603,48.1603,101810.0
2022-08-30 10:00:00,51.06,51.18,50.98,51.09,80500.0,48.1791,48.2924,48.1036,48.2074,80500.0
2022-08-30 10:05:00,51.07,51.07,50.89,50.98,101320.0,48.1886,48.1886,48.0187,48.1036,101320.0
2022-08-30 10:10:00,50.98,50.98,50.87,50.92,81320.0,48.1036,48.1036,47.9998,48.047,81320.0
2022-08-30 10:15:00,50.91,50.97,50.87,50.94,45290.0,48.0376,48.0942,47.9998,48.0659,45290.0
2022-08-30 10:20:00,50.97,50.97,50.8,50.86,62100.0,48.0942,48.0942,47.9338,47.9904,62100.0
2022-08-30 10:25:00,50.83,50.94,50.83,50.89,31000.0,47.9621,48.0659,47.9621,48.0187,31000.0
2022-08-30 10:30:00,50.89,50.93,50.6,50.6,92770.0,48.0187,48.0565,47.7451,47.7451,92770.0
2022-08-30 10:35:00,50.59,50.61,50.54,50.55,134340.0,47.7356,47.7545,47.6885,47.6979,134340.0
2022-08-30 10:40:00,50.57,50.58,50.46,50.48,64650.0,47.7168,47.7262,47.613,47.6319,64650.0
2022-08-30 10:45:00,50.48,50.49,50.27,50.27,84260.0,47.6319,47.6413,47.4337,47.4337,84260.0
2022-08-30 10:50:00,50.27,50.45,50.24,50.44,135200.0,47.4337,47.6035,47.4054,47.5941,135200.0
2022-08-30 10:55:00,50.45,50.57,50.45,50.57,87300.0,47.6035,47.7168,47.6035,47.7168,87300.0
2022-08-30 11:00:00,50.56,50.7,50.45,50.47,85160.0,47.7073,47.8394,47.6035,47.6224,85160.0
2022-08-30 11:05:00,50.47,50.57,50.42,50.5,58290.0,47.6224,47.7168,47.5752,47.6507,58290.0
2022-08-30 11:10:00,50.48,50.48,50.35,50.44,65950.0,47.6319,47.6319,47.5092,47.5941,65950.0
2022-08-30 11:15:00,50.44,50.73,50.43,50.7,70900.0,47.5941,47.8677,47.5847,47.8394,70900.0
2022-08-30 11:20:00,50.71,50.71,50.48,50.52,88950.0,47.8489,47.8489,47.6319,47.6696,88950.0
2022-08-30 11:25:00,50.5,50.55,50.4,50.49,45310.0,47.6507,47.6979,47.5564,47.6413,45310.0
2022-08-30 11:30:00,50.43,50.61,50.42,50.58,66020.0,47.5847,47.7545,47.5752,47.7262,66020.0
2022-08-30 11:35:00,50.57,50.61,50.42,50.42,33960.0,47.7168,47.7545,47.5752,47.5752,33960.0
2022-08-30 11:40:00,50.41,50.5,50.36,50.45,69140.0,47.5658,47.6507,47.5186,47.6035,69140.0
2022-08-30 11:45:00,50.41,50.41,50.35,50.38,34020.0,47.5658,47.5658,47.5092,47.5375,34020.0
2022-08-30 11:50:00,50.37,50.51,50.35,50.48,61170.0,47.5281,47.6602,47.5092,47.6319,61170.0
2022-08-30 11:55:00,50.47,50.55,50.43,50.45,53790.0,47.6224,47.6979,47.5847,47.6035,53790.0
2022-08-30 12:00:00,50.41,50.56,50.41,50.48,106320.0,47.5658,47.7073,47.5658,47.6319,106320.0
2022-08-30 12:05:00,50.48,50.53,50.44,50.49,29150.0,47.6319,47.679,47.5941,47.6413,29150.0
2022-08-30 12:10:00,50.47,50.52,50.44,50.51,34720.0,47.6224,47.6696,47.5941,47.6602,34720.0
2022-08-30 12:15:00,50.52,50.65,50.5,50.51,102510.0,47.6696,47.7923,47.6507,47.6602,102510.0
2022-08-30 12:20:00,50.51,50.55,50.5,50.52,45160.0,47.6602,47.6979,47.6507,47.6696,45160.0
2022-08-30 12:25:00,50.52,50.54,50.45,50.51,83870.0,47.6696,47.6885,47.6035,47.6602,83870.0
2022-08-30 12:30:00,50.52,50.52,50.39,50.39,43730.0,47.6696,47.6696,47.5469,47.5469,43730.0
2022-08-30 12:35:00,50.39,50.49,50.39,50.49,63760.0,47.5469,47.6413,47.5469,47.6413,63760.0
2022-08-30 12:40:00,50.47,50.47,50.38,50.38,71220.0,47.6224,47.6224,47.5375,47.5375,71220.0
2022-08-30 12:45:00,50.35,50.42,50.3,50.39,46680.0,47.5092,47.5752,47.462,47.5469,46680.0
2022-08-30 12:50:00,50.41,50.43,50.39,50.4,24670.0,47.5658,47.5847,47.5469,47.5564,24670.0
2022-08-30 12:55:00,50.41,50.42,50.33,50.34,25300.0,47.5658,47.5752,47.4903,47.4997,25300.0
2022-08-30 13:00:00,50.34,50.37,50.28,50.33,63000.0,47.4997,47.5281,47.4431,47.4903,63000.0
2022-08-30 13:05:00,50.33,50.37,50.26,50.27,30250.0,47.4903,47.5281,47.4243,47.4337,30250.0
2022-08-30 13:10:00,50.29,50.29,50.18,50.18,49840.0,47.4526,47.4526,47.3488,47.3488,49840.0
2022-08-30 13:15:00,50.2,50.24,50.15,50.15,155680.0,47.3676,47.4054,47.3205,47.3205,155680.0
2022-08-30 13:20:00,50.15,50.18,50.14,50.14,65960.0,47.3205,47.3488,47.311,47.311,65960.0
2022-08-30 13:25:00,50.15,50.23,50.14,50.22,76420.0,47.3205,47.396,47.311,47.3865,76420.0
2022-08-30 13:30:00,50.19,50.3,50.19,50.26,50260.0,47.3582,47.462,47.3582,47.4243,50260.0
2022-08-30 13:35:00,50.24,50.3,50.24,50.3,90960.0,47.4054,47.462,47.4054,47.462,90960.0
2022-08-30 13:40:00,50.3,50.3,50.18,50.2,88030.0,47.462,47.462,47.3488,47.3676,88030.0
2022-08-30 13:45:00,50.17,50.3,50.15,50.3,60130.0,47.3393,47.462,47.3205,47.462,60130.0
2022-08-30 13:50:00,50.31,50.41,50.29,50.37,63880.0,47.4714,47.5658,47.4526,47.5281,63880.0
2022-08-30 13:55:00,50.38,50.41,50.33,50.34,65810.0,47.5375,47.5658,47.4903,47.4997,65810.0
2022-08-30 14:00:00,50.34,50.37,50.26,50.36,45010.0,47.4997,47.5281,47.4243,47.5186,45010.0
2022-08-30 14:05:00,50.33,50.39,50.32,50.33,33150.0,47.4903,47.5469,47.4809,47.4903,33150.0
2022-08-30 14:10:00,50.32,50.37,50.3,50.3,42330.0,47.4809,47.5281,47.462,47.462,42330.0
2022-08-30 14:15:00,50.33,50.34,50.27,50.31,39970.0,47.4903,47.4997,47.4337,47.4714,39970.0
2022-08-30 14:20:00,50.29,50.3,50.24,50.3,71450.0,47.4526,47.462,47.4054,47.462,71450.0
2022-08-30 14:25:00,50.28,50.28,50.17,50.22,56440.0,47.4431,47.4431,47.3393,47.3865,56440.0
2022-08-30 14:30:00,50.21,50.34,50.21,50.31,53870.0,47.3771,47.4997,47.3771,47.4714,53870.0
2022-08-30 14:35:00,50.31,50.31,50.24,50.28,35280.0,47.4714,47.4714,47.4054,47.4431,35280.0
2022-08-30 14:40:00,50.31,50.32,50.19,50.21,28250.0,47.4714,47.4809,47.3582,47.3771,28250.0
2022-08-30 14:45:00,50.23,50.27,50.23,50.27,19880.0,47.396,47.4337,47.396,47.4337,19880.0
2022-08-30 14:50:00,50.25,50.3,50.23,50.27,28740.0,47.4148,47.462,47.396,47.4337,28740.0
2022-08-30 14:55:00,50.27,50.37,50.2,50.32,36330.0,47.4337,47.5281,47.3676,47.4809,36330.0
2022-08-30 15:00:00,50.32,50.52,50.28,50.42,54670.0,47.4809,47.6696,47.4431,47.5752,54670.0
2022-08-30 15:05:00,50.44,50.55,50.42,50.55,57110.0,47.5941,47.6979,47.5752,47.6979,57110.0
2022-08-30 15:10:00,50.57,50.65,50.53,50.56,116460.0,47.7168,47.7923,47.679,47.7073,116460.0
2022-08-30 15:15:00,50.58,50.63,50.55,50.6,130770.0,47.7262,47.7734,47.6979,47.7451,130770.0
2022-08-30 15:20:00,50.6,50.65,50.52,50.65,86300.0,47.7451,47.7923,47.6696,47.7923,86300.0
2022-08-30 15:25:00,50.65,50.65,50.52,50.56,89650.0,47.7923,47.7923,47.6696,47.7073,89650.0
2022-08-30 15:30:00,50.56,50.56,50.44,50.49,89910.0,47.7073,47.7073,47.5941,47.6413,89910.0
2022-08-30 15:35:00,50.51,50.57,50.49,50.57,72880.0,47.6602,47.7168,47.6413,47.7168,72880.0
2022-08-30 15:40:00,50.58,50.67,50.58,50.6,144340.0,47.7262,47.8111,47.7262,47.7451,144340.0
2022-08-30 15:45:00,50.61,50.61,50.41,50.45,156760.0,47.7545,47.7545,47.5658,47.6035,156760.0
2022-08-30 15:50:00,50.45,50.52,50.4,50.46,283560.0,47.6035,47.6696,47.5564,47.613,283560.0
2022-08-30 15:55:00,50.46,50.72,50.41,50.66,1367250.0,47.613,47.8583,47.5658,47.8017,1367250.0
2022-08-31 09:30:00,51.01,51.02,50.6,50.6,445370.0,48.1319,48.1414,47.7451,47.7451,445370.0
2022-08-31 09:35:00,50.58,50.61,50.47,50.53,110450.0,47.7262,47.7545,47.6224,47.679,110450.0
2022-08-31 09:40:00,50.55,50.77,50.55,50.77,97350.0,47.6979,47.9055,47.6979,47.9055,97350.0
2022-08-31 09:45:00,50.75,50.82,50.67,50.73,107380.0,47.8866,47.9527,47.8111,47.8677,107380.0
2022-08-31 09:50:00,50.75,50.81,50.62,50.67,129610.0,47.8866,47.9432,47.764,47.8111,129610.0
2022-08-31 09:55:00,50.7,50.71,50.48,50.51,47010.0,47.8394,47.8489,47.6319,47.6602,47010.0
2022-08-31 10:00:00,50.47,50.52,50.39,50.39,111800.0,47.6224,47.6696,47.5469,47.5469,111800.0
2022-08-31 10:05:00,50.41,50.45,50.36,50.37,66790.0,47.5658,47.6035,47.5186,47.5281,66790.0
2022-08-31 10:10:00,50.38,50.55,50.35,50.4,119740.0,47.5375,47.6979,47.5092,47.5564,119740.0
2022-08-31 10:15:00,50.39,50.39,50.13,50.27,83430.0,47.5469,47.5469,47.3016,47.4337,83430.0
2022-08-31 10:20:00,50.29,50.32,50.17,50.21,51920.0,47.4526,47.4809,47.3393,47.3771,51920.0
2022-08-31 10:25:00,50.18,50.21,50.09,50.12,130720.0,47.3488,47.3771,47.2639,47.2922,130720.0
2022-08-31 10:30:00,50.14,50.17,49.92,50.0,199600.0,47.311,47.3393,47.1034,47.1789,199600.0
2022-08-31 10:35:00,50.01,50.08,49.9,49.91,72830.0,47.1884,47.2544,47.0846,47.094,72830.0
2022-08-31 10:40:00,49.88,50.07,49.87,50.07,86380.0,47.0657,47.245,47.0563,47.245,86380.0
2022-08-31 10:45:00,50.07,50.13,50.01,50.05,89380.0,47.245,47.3016,47.1884,47.2261,89380.0
2022-08-31 10:50:00,50.03,50.04,49.86,49.93,108630.0,47.2072,47.2167,47.0468,47.1129,108630.0
2022-08-31 10:55:00,49.94,49.96,49.86,49.9,70190.0,47.1223,47.1412,47.0468,47.0846,70190.0
2022-08-31 11:00:00,49.9,49.9,49.71,49.75,241950.0,47.0846,47.0846,46.9053,46.943,241950.0
2022-08-31 11:05:00,49.75,49.77,49.67,49.77,118950.0,46.943,46.9619,46.8676,46.9619,118950.0
2022-08-31 11:10:00,49.78,49.78,49.65,49.78,167070.0,46.9713,46.9713,46.8487,46.9713,167070.0
2022-08-31 11:15:00,49.76,49.85,49.73,49.84,135940.0,46.9525,47.0374,46.9242,47.028,135940.0
2022-08-31 11:20:00,49.83,49.92,49.82,49.92,103710.0,47.0185,47.1034,47.0091,47.1034,103710.0
2022-08-31 11:25:00,49.92,49.98,49.86,49.9,80190.0,47.1034,47.1601,47.0468,47.0846,80190.0
2022-08-31 11:30:00,49.86,49.95,49.84,49.94,168850.0,47.0468,47.1318,47.028,47.1223,168850.0
2022-08-31 11:35:00,49.95,50.01,49.89,49.91,98320.0,47.1318,47.1884,47.0751,47.094,98320.0
2022-08-31 11:40:00,49.9,50.05,49.87,50.04,38470.0,47.0846,47.2261,47.0563,47.2167,38470.0
2022-08-31 11:45:00,50.02,50.05,49.95,49.96,31420.0,47.1978,47.2261,47.1318,47.1412,31420.0
2022-08-31 11:50:00,49.97,50.05,49.97,50.04,29190.0,47.1506,47.2261,47.1506,47.2167,29190.0
2022-08-31 11:55:00,50.06,50.18,50.06,50.15,53540.0,47.2355,47.3488,47.2355,47.3205,53540.0
2022-08-31 12:00:00,50.13,50.15,50.02,50.05,123460.0,47.3016,47.3205,47.1978,47.2261,123460.0
2022-08-31 12:05:00,50.06,50.11,50.0,50.11,85570.0,47.2355,47.2827,47.1789,47.2827,85570.0
2022-08-31 12:10:00,50.11,50.16,50.05,50.11,70150.0,47.2827,47.3299,47.2261,47.2827,70150.0
2022-08-31 12:15:00,50.1,50.18,50.1,50.11,56180.0,47.2733,47.3488,47.2733,47.2827,56180.0
2022-08-31 12:20:00,50.09,50.12,50.02,50.02,41310.0,47.2639,47.2922,47.1978,47.1978,41310.0
2022-08-31 12:25:00,50.03,50.08,50.03,50.04,35380.0,47.2072,47.2544,47.2072,47.2167,35380.0
2022-08-31 12:30:00,50.05,50.11,50.04,50.08,43000.0,47.2261,47.2827,47.2167,47.2544,43000.0
2022-08-31 12:35:00,50.07,50.09,50.01,50.04,38730.0,47.245,47.2639,47.1884,47.2167,38730.0
2022-08-31 12:40:00,50.04,50.04,49.91,49.97,55650.0,47.2167,47.2167,47.094,47.1506,55650.0
2022-08-31 12:45:00,49.95,49.98,49.92,49.98,39670.0,47.1318,47.1601,47.1034,47.1601,39670.0
2022-08-31 12:50:00,49.98,49.98,49.89,49.91,28020.0,47.1601,47.1601,47.0751,47.094,28020.0
2022-08-31 12:55:00,49.9,49.94,49.86,49.93,60850.0,47.0846,47.1223,47.0468,47.1129,60850.0
2022-08-31 13:00:00,49.91,49.94,49.87,49.89,34500.0,47.094,47.1223,47.0563,47.0751,34500.0
2022-08-31 13:05:00,49.91,50.02,49.9,50.01,262860.0,47.094,47.1978,47.0846,47.1884,262860.0
2022-08-31 13:10:00,50.01,50.12,50.0,50.01,169900.0,47.1884,47.2922,47.1789,47.1884,169900.0
2022-08-31 13:15:00,50.01,50.02,49.86,49.89,227140.0,47.1884,47.1978,47.0468,47.0751,227140.0
2022-08-31 13:20:00,49.89,49.91,49.77,49.8,162660.0,47.0751,47.094,46.9619,46.9902,162660.0
2022-08-31 13:25:00,49.81,49.85,49.77,49.83,40780.0,46.9997,47.0374,46.9619,47.0185,40780.0
2022-08-31 13:30:00,49.84,49.87,49.78,49.82,36090.0,47.028,47.0563,46.9713,47.0091,36090.0
2022-08-31 13:35:00,49.82,49.83,49.74,49.77,42500.0,47.0091,47.0185,46.9336,46.9619,42500.0
2022-08-31 13:40:00,49.76,49.82,49.72,49.81,74070.0,46.9525,47.0091,46.9147,46.9997,74070.0
2022-08-31 13:45:00,49.82,49.85,49.81,49.82,70890.0,47.0091,47.0374,46.9997,47.0091,70890.0
2022-08-31 13:50:00,49.82,49.89,49.81,49.87,58400.0,47.0091,47.0751,46.9997,47.0563,58400.0
2022-08-31 13:55:00,49.84,49.87,49.75,49.76,94770.0,47.028,47.0563,46.943,46.9525,94770.0
2022-08-31 14:00:00,49.78,49.78,49.7,49.71,149060.0,46.9713,46.9713,46.8959,46.9053,149060.0
2022-08-31 14:05:00,49.7,49.79,49.66,49.75,183760.0,46.8959,46.9808,46.8581,46.943,183760.0
2022-08-31 14:10:00,49.76,49.81,49.72,49.81,85400.0,46.9525,46.9997,46.9147,46.9997,85400.0
2022-08-31 14:15:00,49.83,49.9,49.81,49.87,63920.0,47.0185,47.0846,46.9997,47.0563,63920.0
2022-08-31 14:20:00,49.87,49.9,49.8,49.83,85480.0,47.0563,47.0846,46.9902,47.0185,85480.0
2022-08-31 14:25:00,49.84,49.99,49.83,49.95,90630.0,47.028,47.1695,47.0185,47.1318,90630.0
2022-08-31 14:30:00,49.94,49.98,49.86,49.88,78150.0,47.1223,47.1601,47.0468,47.0657,78150.0
2022-08-31 14:35:00,49.85,49.85,49.8,49.83,42030.0,47.0374,47.0374,46.9902,47.0185,42030.0
2022-08-31 14:40:00,49.8,49.81,49.71,49.73,29730.0,46.9902,46.9997,46.9053,46.9242,29730.0
2022-08-31 14:45:00,49.73,49.84,49.72,49.82,47460.0,46.9242,47.028,46.9147,47.0091,47460.0
2022-08-31 14:50:00,49.8,49.85,49.79,49.82,25510.0,46.9902,47.0374,46.9808,47.0091,25510.0
2022-08-31 14:55:00,49.82,49.85,49.78,49.85,47890.0,47.0091,47.0374,46.9713,47.0374,47890.0
2022-08-31 15:00:00,49.83,49.93,49.79,49.93,57150.0,47.0185,47.1129,46.9808,47.1129,57150.0
2022-08-31 15:05:00,49.9,50.03,49.88,49.99,80730.0,47.0846,47.2072,47.0657,47.1695,80730.0
2022-08-31 15:10:00,49.97,50.15,49.97,50.15,70790.0,47.1506,47.3205,47.1506,47.3205,70790.0
2022-08-31 15:15:00,50.17,50.3,50.16,50.17,142610.0,47.3393,47.462,47.3299,47.3393,142610.0
2022-08-31 15:20:00,50.16,50.16,50.02,50.04,109790.0,47.3299,47.3299,47.1978,47.2167,109790.0
2022-08-31 15:25:00,50.06,50.11,50.04,50.1,66780.0,47.2355,47.2827,47.2167,47.2733,66780.0
2022-08-31 15:30:00,50.09,50.12,49.97,50.0,105700.0,47.2639,47.2922,47.1506,47.1789,105700.0
2022-08-31 15:35:00,49.96,50.11,49.96,50.11,123540.0,47.1412,47.2827,47.1412,47.2827,123540.0
2022-08-31 15:40:00,50.11,50.25,50.03,50.23,109320.0,47.2827,47.4148,47.2072,47.396,109320.0
2022-08-31 15:45:00,50.23,50.27,50.14,50.16,179340.0,47.396,47.4337,47.311,47.3299,179340.0
2022-08-31 15:50:00,50.16,50.26,49.98,50.06,490430.0,47.3299,47.4243,47.1601,47.2355,490430.0
2022-08-31 15:55:00,50.05,50.08,49.9,49.92,1341270.0,47.2261,47.2544,47.0846,47.1034,1341270.0
2022-09-01 09:30:00,49.15,49.15,48.73,48.85,644590.0,46.3769,46.3769,45.9806,46.0938,644590.0
2022-09-01 09:35:00,48.83,48.9,48.63,48.64,182650.0,46.0749,46.141,45.8862,45.8957,182650.0
2022-09-01 09:40:00,48.66,48.82,48.62,48.65,143080.0,45.9145,46.0655,45.8768,45.9051,143080.0
2022-09-01 09:45:00,48.67,48.67,48.43,48.43,277320.0,45.924,45.924,45.6975,45.6975,277320.0
2022-09-01 09:50:00,48.41,48.55,48.23,48.55,179090.0,45.6786,45.8107,45.5088,45.8107,179090.0
2022-09-01 09:55:00,48.54,48.63,48.42,48.61,151770.0,45.8013,45.8862,45.6881,45.8674,151770.0
2022-09-01 10:00:00,48.56,48.66,48.43,48.43,162020.0,45.8202,45.9145,45.6975,45.6975,162020.0
2022-09-01 10:05:00,48.43,48.55,48.3,48.32,185830.0,45.6975,45.8107,45.5748,45.5937,185830.0
2022-09-01 10:10:00,48.3,48.35,48.21,48.23,133960.0,45.5748,45.622,45.4899,45.5088,133960.0
2022-09-01 10:15:00,48.23,48.28,48.16,48.24,145050.0,45.5088,45.556,45.4427,45.5182,145050.0
2022-09-01 10:20:00,48.26,48.44,48.26,48.43,99780.0,45.5371,45.707,45.5371,45.6975,99780.0
2022-09-01 10:25:00,48.44,48.6,48.41,48.55,108000.0,45.707,45.8579,45.6786,45.8107,108000.0
2022-09-01 10:30:00,48.55,48.65,48.54,48.6,221120.0,45.8107,45.9051,45.8013,45.8579,221120.0
2022-09-01 10:35:00,48.59,48.71,48.46,48.5,150120.0,45.8485,45.9617,45.7258,45.7636,150120.0
2022-09-01 10:40:00,48.51,48.54,48.4,48.41,187560.0,45.773,45.8013,45.6692,45.6786,187560.0
2022-09-01 10:45:00,48.41,48.44,48.32,48.35,186000.0,45.6786,45.707,45.5937,45.622,186000.0
2022-09-01 10:50:00,48.34,48.44,48.33,48.33,214930.0,45.6126,45.707,45.6032,45.6032,214930.0
2022-09-01 10:55:00,48.32,48.35,48.16,48.16,227880.0,45.5937,45.622,45.4427,45.4427,227880.0
2022-09-01 11:00:00,48.16,48.23,48.08,48.1,352740.0,45.4427,45.5088,45.3673,45.3861,352740.0
2022-09-01 11:05:00,48.14,48.26,48.12,48.14,187260.0,45.4239,45.5371,45.405,45.4239,187260.0
2022-09-01 11:10:00,48.16,48.37,48.16,48.33,131450.0,45.4427,45.6409,45.4427,45.6032,131450.0
2022-09-01 11:15:00,48.37,48.38,48.26,48.28,175130.0,45.6409,45.6503,45.5371,45.556,175130.0
2022-09-01 11:20:00,48.3,48.31,48.19,48.25,83300.0,45.5748,45.5843,45.4711,45.5277,83300.0
2022-09-01 11:25:00,48.23,48.28,48.12,48.14,108540.0,45.5088,45.556,45.405,45.4239,108540.0
2022-09-01 11:30:00,48.14,48.31,48.12,48.31,99190.0,45.4239,45.5843,45.405,45.5843,99190.0
2022-09-01 11:35:00,48.32,48.47,48.29,48.33,183050.0,45.5937,45.7353,45.5654,45.6032,183050.0
2022-09-01 11:40:00,48.37,48.38,48.19,48.22,88940.0,45.6409,45.6503,45.4711,45.4994,88940.0
2022-09-01 11:45:00,48.24,48.27,48.16,48.27,103730.0,45.5182,45.5465,45.4427,45.5465,103730.0
2022-09-01 11:50:00,48.29,48.39,48.23,48.32,162990.0,45.5654,45.6598,45.5088,45.5937,162990.0
2022-09-01 11:55:00,48.33,48.34,48.21,48.28,115910.0,45.6032,45.6126,45.4899,45.556,115910.0
2022-09-01 12:00:00,48.3,48.31,48.25,48.31,40020.0,45.5748,45.5843,45.5277,45.5843,40020.0
2022-09-01 12:05:00,48.25,48.39,48.23,48.38,80220.0,45.5277,45.6598,45.5088,45.6503,80220.0
2022-09-01 12:10:00,48.36,48.36,48.27,48.32,55800.0,45.6315,45.6315,45.5465,45.5937,55800.0
2022-09-01 12:15:00,48.32,48.4,48.3,48.32,77260.0,45.5937,45.6692,45.5748,45.5937,77260.0
2022-09-01 12:20:00,48.32,48.35,48.18,48.26,159460.0,45.5937,45.622,45.4616,45.5371,159460.0
2022-09-01 12:25:00,48.28,48.42,48.26,48.36,120810.0,45.556,45.6881,45.5371,45.6315,120810.0
2022-09-01 12:30:00,48.32,48.37,48.31,48.37,63000.0,45.5937,45.6409,45.5843,45.6409,63000.0
2022-09-01 12:35:00,48.38,48.4,48.23,48.25,107920.0,45.6503,45.6692,45.5088,45.5277,107920.0
2022-09-01 12:40:00,48.26,48.3,48.22,48.29,134040.0,45.5371,45.5748,45.4994,45.5654,134040.0
2022-09-01 12:45:00,48.29,48.39,48.26,48.38,287850.0,45.5654,45.6598,45.5371,45.6503,287850.0
2022-09-01 12:50:00,48.4,48.41,48.3,48.31,178830.0,45.6692,45.6786,45.5748,45.5843,178830.0
2022-09-01 12:55:00,48.34,48.41,48.32,48.38,85040.0,45.6126,45.6786,45.5937,45.6503,85040.0
2022-09-01 13:00:00,48.38,48.55,48.35,48.55,115270.0,45.6503,45.8107,45.622,45.8107,115270.0
2022-09-01 13:05:00,48.55,48.64,48.52,48.64,99770.0,45.8107,45.8957,45.7824,45.8957,99770.0
2022-09-01 13:10:00,48.63,48.76,48.61,48.76,55290.0,45.8862,46.0089,45.8674,46.0089,55290.0
2022-09-01 13:15:00,48.78,48.78,48.63,48.63,77620.0,46.0278,46.0278,45.8862,45.8862,77620.0
2022-09-01 13:20:00,48.62,48.71,48.6,48.69,122300.0,45.8768,45.9617,45.8579,45.9428,122300.0
2022-09-01 13:25:00,48.68,48.87,48.68,48.82,58630.0,45.9334,46.1127,45.9334,46.0655,58630.0
2022-09-01 13:30:00,48.83,48.89,48.78,48.83,85850.0,46.0749,46.1316,46.0278,46.0749,85850.0
2022-09-01 13:35:00,48.83,48.85,48.73,48.76,87920.0,46.0749,46.0938,45.9806,46.0089,87920.0
2022-09-01 13:40:00,48.76,48.77,48.67,48.67,95970.0,46.0089,46.0183,45.924,45.924,95970.0
2022-09-01 13:45:00,48.69,48.69,48.57,48.63,79740.0,45.9428,45.9428,45.8296,45.8862,79740.0
2022-09-01 13:50:00,48.64,48.67,48.51,48.53,112520.0,45.8957,45.924,45.773,45.7919,112520.0
2022-09-01 13:55:00,48.52,48.54,48.47,48.48,153650.0,45.7824,45.8013,45.7353,45.7447,153650.0
2022-09-01 14:00:00,48.48,48.65,48.46,48.64,146030.0,45.7447,45.9051,45.7258,45.8957,146030.0
2022-09-01 14:05:00,48.65,48.69,48.58,48.58,255870.0,45.9051,45.9428,45.8391,45.8391,255870.0
2022-09-01 14:10:00,48.61,48.69,48.54,48.69,76790.0,45.8674,45.9428,45.8013,45.9428,76790.0
2022-09-01 14:15:00,48.69,48.78,48.69,48.77,98740.0,45.9428,46.0278,45.9428,46.0183,98740.0
2022-09-01 14:20:00,48.77,48.97,48.77,48.94,155330.0,46.0183,46.207,46.0183,46.1787,155330.0
2022-09-01 14:25:00,48.92,49.0,48.91,48.91,79250.0,46.1599,46.2354,46.1504,46.1504,79250.0
2022-09-01 14:30:00,48.94,49.07,48.94,49.06,93270.0,46.1787,46.3014,46.1787,46.292,93270.0
2022-09-01 14:35:00,49.06,49.16,48.99,49.05,110490.0,46.292,46.3863,46.2259,46.2825,110490.0
2022-09-01 14:40:00,49.05,49.06,48.96,48.96,122680.0,46.2825,46.292,46.1976,46.1976,122680.0
2022-09-01 14:45:00,48.98,49.02,48.94,49.0,162750.0,46.2165,46.2542,46.1787,46.2354,162750.0
2022-09-01 14:50:00,48.99,49.06,48.97,49.06,125850.0,46.2259,46.292,46.207,46.292,125850.0
2022-09-01 14:55:00,49.07,49.1,48.96,49.01,105390.0,46.3014,46.3297,46.1976,46.2448,105390.0
2022-09-01 15:00:00,49.02,49.14,48.96,49.0,632320.0,46.2542,46.3675,46.1976,46.2354,632320.0
2022-09-01 15:05:00,49.02,49.16,48.98,49.12,195730.0,46.2542,46.3863,46.2165,46.3486,195730.0
2022-09-01 15:10:00,49.13,49.25,49.05,49.17,290860.0,46.358,46.4712,46.2825,46.3958,290860.0
2022-09-01 15:15:00,49.18,49.19,49.03,49.04,195990.0,46.4052,46.4146,46.2637,46.2731,195990.0
2022-09-01 15:20:00,49.05,49.09,48.98,49.0,204770.0,46.2825,46.3203,46.2165,46.2354,204770.0
2022-09-01 15:25:00,49.02,49.02,48.93,48.95,188480.0,46.2542,46.2542,46.1693,46.1882,188480.0
2022-09-01 15:30:00,48.94,49.0,48.88,48.91,134470.0,46.1787,46.2354,46.1221,46.1504,134470.0
2022-09-01 15:35:00,48.9,48.99,48.88,48.92,143790.0,46.141,46.2259,46.1221,46.1599,143790.0
2022-09-01 15:40:00,48.92,48.95,48.82,48.91,134390.0,46.1599,46.1882,46.0655,46.1504,134390.0
2022-09-01 15:45:00,48.94,48.97,48.86,48.93,172270.0,46.1787,46.207,46.1033,46.1693,172270.0
2022-09-01 15:50:00,48.94,49.1,48.92,49.09,380510.0,46.1787,46.3297,46.1599,46.3203,380510.0
2022-09-01 15:55:00,49.1,49.33,49.07,49.21,1222350.0,46.3297,46.5467,46.3014,46.4335,1222350.0
2022-09-02 09:30:00,51.84,51.98,50.35,50.48,1366660.0,48.9151,49.0472,47.5092,47.6319,1366660.0
2022-09-02 09:35:00,50.48,50.91,50.48,50.76,527300.0,47.6319,48.0376,47.6319,47.8961,527300.0
2022-09-02 09:40:00,50.81,50.89,50.65,50.73,481840.0,47.9432,48.0187,47.7923,47.8677,481840.0
2022-09-02 09:45:00,50.7,50.94,50.7,50.9,446510.0,47.8394,48.0659,47.8394,48.0282,446510.0
2022-09-02 09:50:00,50.89,51.22,50.87,51.13,667420.0,48.0187,48.3301,47.9998,48.2452,667420.0
2022-09-02 09:55:00,51.16,51.26,51.06,51.21,404160.0,48.2735,48.3678,48.1791,48.3207,404160.0
2022-09-02 10:00:00,51.24,51.28,50.93,50.93,539070.0,48.349,48.3867,48.0565,48.0565,539070.0
2022-09-02 10:05:00,50.93,51.26,50.9,51.23,418340.0,48.0565,48.3678,48.0282,48.3395,418340.0
2022-09-02 10:10:00,51.23,51.52,51.19,51.38,473430.0,48.3395,48.6132,48.3018,48.4811,473430.0
2022-09-02 10:15:00,51.37,51.55,51.33,51.35,482910.0,48.4716,48.6415,48.4339,48.4528,482910.0
2022-09-02 10:20:00,51.38,51.38,51.18,51.2,189350.0,48.4811,48.4811,48.2924,48.3112,189350.0
2022-09-02 10:25:00,51.15,51.25,51.1,51.17,220700.0,48.264,48.3584,48.2169,48.2829,220700.0
2022-09-02 10:30:00,51.16,51.48,51.16,51.47,281650.0,48.2735,48.5754,48.2735,48.566,281650.0
2022-09-02 10:35:00,51.47,51.6,51.46,51.59,240940.0,48.566,48.6887,48.5566,48.6792,240940.0
2022-09-02 10:40:00,51.58,51.59,51.46,51.52,250390.0,48.6698,48.6792,48.5566,48.6132,250390.0
2022-09-02 10:45:00,51.55,51.61,51.51,51.55,220030.0,48.6415,48.6981,48.6037,48.6415,220030.0
2022-09-02 10:50:00,51.58,51.62,51.32,51.32,257730.0,48.6698,48.7075,48.4245,48.4245,257730.0
2022-09-02 10:55:00,51.32,51.43,51.17,51.43,207050.0,48.4245,48.5283,48.2829,48.5283,207050.0
2022-09-02 11:00:00,51.41,51.46,51.31,51.43,196540.0,48.5094,48.5566,48.415,48.5283,196540.0
2022-09-02 11:05:00,51.46,51.47,51.37,51.37,153030.0,48.5566,48.566,48.4716,48.4716,153030.0
2022-09-02 11:10:00,51.39,51.49,51.35,51.44,176710.0,48.4905,48.5849,48.4528,48.5377,176710.0
2022-09-02 11:15:00,51.42,51.45,51.31,51.41,117430.0,48.5188,48.5471,48.415,48.5094,117430.0
2022-09-02 11:20:00,51.41,51.41,51.32,51.4,86470.0,48.5094,48.5094,48.4245,48.4999,86470.0
2022-09-02 11:25:00,51.42,51.43,51.32,51.4,106660.0,48.5188,48.5283,48.4245,48.4999,106660.0
2022-09-02 11:30:00,51.36,51.47,51.32,51.4,94850.0,48.4622,48.566,48.4245,48.4999,94850.0
2022-09-02 11:35:00,51.43,51.54,51.39,51.53,218730.0,48.5283,48.632,48.4905,48.6226,218730.0
2022-09-02 11:40:00,51.54,51.55,51.32,51.42,119710.0,48.632,48.6415,48.4245,48.5188,119710.0
2022-09-02 11:45:00,51.42,51.52,51.4,51.46,66840.0,48.5188,48.6132,48.4999,48.5566,66840.0
2022-09-02 11:50:00,51.5,51.55,51.42,51.53,90240.0,48.5943,48.6415,48.5188,48.6226,90240.0
2022-09-02 11:55:00,51.52,51.53,51.43,51.48,80240.0,48.6132,48.6226,48.5283,48.5754,80240.0
2022-09-02 12:00:00,51.48,51.48,51.4,51.42,85870.0,48.5754,48.5754,48.4999,48.5188,85870.0
2022-09-02 12:05:00,51.43,51.45,51.34,51.39,49940.0,48.5283,48.5471,48.4433,48.4905,49940.0
2022-09-02 12:10:00,51.37,51.39,51.26,51.27,70140.0,48.4716,48.4905,48.3678,48.3773,70140.0
2022-09-02 12:15:00,51.27,51.27,51.11,51.13,349660.0,48.3773,48.3773,48.2263,48.2452,349660.0
2022-09-02 12:20:00,51.13,51.15,50.77,50.82,311280.0,48.2452,48.264,47.9055,47.9527,311280.0
2022-09-02 12:25:00,50.82,50.86,50.73,50.79,335920.0,47.9527,47.9904,47.8677,47.9244,335920.0
2022-09-02 12:30:00,50.8,50.85,50.67,50.73,268880.0,47.9338,47.981,47.8111,47.8677,268880.0
2022-09-02 12:35:00,50.73,50.76,50.58,50.7,341250.0,47.8677,47.8961,47.7262,47.8394,341250.0
2022-09-02 12:40:00,50.7,50.75,50.53,50.55,188390.0,47.8394,47.8866,47.679,47.6979,188390.0
2022-09-02 12:45:00,50.55,50.62,50.51,50.56,228260.0,47.6979,47.764,47.6602,47.7073,228260.0
2022-09-02 12:50:00,50.52,50.52,50.31,50.5,259480.0,47.6696,47.6696,47.4714,47.6507,259480.0
2022-09-02 12:55:00,50.52,50.64,50.52,50.63,234160.0,47.6696,47.7828,47.6696,47.7734,234160.0
2022-09-02 13:00:00,50.59,50.6,50.22,50.3,289260.0,47.7356,47.7451,47.3865,47.462,289260.0
2022-09-02 13:05:00,50.27,50.33,50.18,50.27,204460.0,47.4337,47.4903,47.3488,47.4337,204460.0
2022-09-02 13:10:00,50.24,50.38,50.2,50.35,291310.0,47.4054,47.5375,47.3676,47.5092,291310.0
2022-09-02 13:15:00,50.36,50.46,50.22,50.36,288920.0,47.5186,47.613,47.3865,47.5186,288920.0
2022-09-02 13:20:00,50.3,50.32,50.07,50.13,410170.0,47.462,47.4809,47.245,47.3016,410170.0
2022-09-02 13:25:00,50.1,50.14,50.05,50.09,263460.0,47.2733,47.311,47.2261,47.2639,263460.0
2022-09-02 13:30:00,50.09,50.17,50.05,50.15,149810.0,47.2639,47.3393,47.2261,47.3205,149810.0
2022-09-02 13:35:00,50.14,50.23,50.09,50.12,168580.0,47.311,47.396,47.2639,47.2922,168580.0
2022-09-02 13:40:00,50.09,50.19,50.06,50.17,76450.0,47.2639,47.3582,47.2355,47.3393,76450.0
2022-09-02 13:45:00,50.16,50.3,50.03,50.03,379620.0,47.3299,47.462,47.2072,47.2072,379620.0
2022-09-02 13:50:00,50.03,50.06,49.91,50.03,310620.0,47.2072,47.2355,47.094,47.2072,310620.0
2022-09-02 13:55:00,50.01,50.02,49.92,49.95,160290.0,47.1884,47.1978,47.1034,47.1318,160290.0
2022-09-02 14:00:00,49.94,50.05,49.92,50.03,106010.0,47.1223,47.2261,47.1034,47.2072,106010.0
2022-09-02 14:05:00,50.02,50.14,49.94,50.12,225070.0,47.1978,47.311,47.1223,47.2922,225070.0
2022-09-02 14:10:00,50.08,50.18,50.05,50.1,269990.0,47.2544,47.3488,47.2261,47.2733,269990.0
2022-09-02 14:15:00,50.07,50.11,50.0,50.05,162820.0,47.245,47.2827,47.1789,47.2261,162820.0
2022-09-02 14:20:00,50.1,50.17,50.05,50.09,72650.0,47.2733,47.3393,47.2261,47.2639,72650.0
2022-09-02 14:25:00,50.08,50.33,50.07,50.32,275240.0,47.2544,47.4903,47.245,47.4809,275240.0
2022-09-02 14:30:00,50.3,50.39,50.19,50.2,323630.0,47.462,47.5469,47.3582,47.3676,323630.0
2022-09-02 14:35:00,50.23,50.3,50.17,50.27,137500.0,47.396,47.462,47.3393,47.4337,137500.0
2022-09-02 14:40:00,50.26,50.3,50.22,50.28,74120.0,47.4243,47.462,47.3865,47.4431,74120.0
2022-09-02 14:45:00,50.27,50.3,50.15,50.21,109280.0,47.4337,47.462,47.3205,47.3771,109280.0
2022-09-02 14:50:00,50.22,50.24,50.15,50.16,92000.0,47.3865,47.4054,47.3205,47.3299,92000.0
2022-09-02 14:55:00,50.14,50.16,50.04,50.1,149910.0,47.311,47.3299,47.2167,47.2733,149910.0
2022-09-02 15:00:00,50.09,50.3,50.06,50.3,156230.0,47.2639,47.462,47.2355,47.462,156230.0
2022-09-02 15:05:00,50.27,50.35,50.26,50.26,197220.0,47.4337,47.5092,47.4243,47.4243,197220.0
2022-09-02 15:10:00,50.27,50.29,50.12,50.19,147250.0,47.4337,47.4526,47.2922,47.3582,147250.0
2022-09-02 15:15:00,50.19,50.24,50.13,50.18,115040.0,47.3582,47.4054,47.3016,47.3488,115040.0
2022-09-02 15:20:00,50.18,50.26,50.02,50.02,268300.0,47.3488,47.4243,47.1978,47.1978,268300.0
2022-09-02 15:25:00,50.03,50.17,50.0,50.13,131150.0,47.2072,47.3393,47.1789,47.3016,131150.0
2022-09-02 15:30:00,50.13,50.15,49.98,49.98,142670.0,47.3016,47.3205,47.1601,47.1601,142670.0
2022-09-02 15:35:00,49.97,49.98,49.83,49.9,227410.0,47.1506,47.1601,47.0185,47.0846,227410.0
2022-09-02 15:40:00,49.92,49.93,49.87,49.87,215160.0,47.1034,47.1129,47.0563,47.0563,215160.0
2022-09-02 15:45:00,49.87,50.01,49.87,49.98,370780.0,47.0563,47.1884,47.0563,47.1601,370780.0
2022-09-02 15:50:00,50.01,50.14,49.96,50.14,451210.0,47.1884,47.311,47.1412,47.311,451210.0
2022-09-02 15:55:00,50.23,50.23,49.98,50.01,1242040.0,47.396,47.396,47.1601,47.1884,1242040.0
2022-09-06 09:30:00,49.85,50.08,49.72,49.83,563840.0,47.0374,47.2544,46.9147,47.0185,563840.0
2022-09-06 09:35:00,49.87,49.99,49.72,49.73,134670.0,47.0563,47.1695,46.9147,46.9242,134670.0
2022-09-06 09:40:00,49.74,49.91,49.74,49.8,83330.0,46.9336,47.094,46.9336,46.9902,83330.0
2022-09-06 09:45:00,49.82,49.89,49.7,49.74,145150.0,47.0091,47.0751,46.8959,46.9336,145150.0
2022-09-06 09:50:00,49.69,49.71,49.57,49.61,143690.0,46.8864,46.9053,46.7732,46.8109,143690.0
2022-09-06 09:55:00,49.61,49.71,49.51,49.7,348260.0,46.8109,46.9053,46.7166,46.8959,348260.0
2022-09-06 10:00:00,49.69,49.73,49.2,49.32,496000.0,46.8864,46.9242,46.4241,46.5373,496000.0
2022-09-06 10:05:00,49.32,49.33,49.08,49.13,284480.0,46.5373,46.5467,46.3108,46.358,284480.0
2022-09-06 10:10:00,49.11,49.24,49.04,49.21,159290.0,46.3391,46.4618,46.2731,46.4335,159290.0
2022-09-06 10:15:00,49.21,49.32,49.18,49.32,169320.0,46.4335,46.5373,46.4052,46.5373,169320.0
2022-09-06 10:20:00,49.31,49.45,49.29,49.45,220000.0,46.5279,46.66,46.509,46.66,220000.0
2022-09-06 10:25:00,49.46,49.59,49.38,49.41,170140.0,46.6694,46.7921,46.5939,46.6222,170140.0
2022-09-06 10:30:00,49.42,49.42,49.27,49.35,160130.0,46.6317,46.6317,46.4901,46.5656,160130.0
2022-09-06 10:35:00,49.37,49.73,49.35,49.73,204320.0,46.5845,46.9242,46.5656,46.9242,204320.0
2022-09-06 10:40:00,49.83,49.92,49.71,49.79,134850.0,47.0185,47.1034,46.9053,46.9808,134850.0
2022-09-06 10:45:00,49.78,49.82,49.69,49.8,91560.0,46.9713,47.0091,46.8864,46.9902,91560.0
2022-09-06 10:50:00,49.81,50.08,49.81,49.96,152900.0,46.9997,47.2544,46.9997,47.1412,152900.0
2022-09-06 10:55:00,49.98,50.15,49.94,50.05,183990.0,47.1601,47.3205,47.1223,47.2261,183990.0
2022-09-06 11:00:00,50.04,50.15,50.01,50.09,124340.0,47.2167,47.3205,47.1884,47.2639,124340.0
2022-09-06 11:05:00,50.1,50.26,50.06,50.15,170160.0,47.2733,47.4243,47.2355,47.3205,170160.0
2022-09-06 11:10:00,50.17,50.19,50.07,50.16,288050.0,47.3393,47.3582,47.245,47.3299,288050.0
2022-09-06 11:15:00,50.16,50.19,50.1,50.14,88700.0,47.3299,47.3582,47.2733,47.311,88700.0
2022-09-06 11:20:00,50.14,50.23,50.04,50.15,113530.0,47.311,47.396,47.2167,47.3205,113530.0
2022-09-06 11:25:00,50.19,50.2,49.91,49.94,110310.0,47.3582,47.3676,47.094,47.1223,110310.0
2022-09-06 11:30:00,49.96,50.2,49.94,50.1,65960.0,47.1412,47.3676,47.1223,47.2733,65960.0
2022-09-06 11:35:00,50.1,50.19,50.07,50.19,91400.0,47.2733,47.3582,47.245,47.3582,91400.0
2022-09-06 11:40:00,50.21,50.4,50.19,50.26,138770.0,47.3771,47.5564,47.3582,47.4243,138770.0
2022-09-06 11:45:00,50.28,50.29,50.13,50.16,80080.0,47.4431,47.4526,47.3016,47.3299,80080.0
2022-09-06 11:50:00,50.19,50.34,50.17,50.29,165120.0,47.3582,47.4997,47.3393,47.4526,165120.0
2022-09-06 11:55:00,50.26,50.35,50.25,50.3,112590.0,47.4243,47.5092,47.4148,47.462,112590.0
2022-09-06 12:00:00,50.31,50.33,50.23,50.24,78960.0,47.4714,47.4903,47.396,47.4054,78960.0
2022-09-06 12:05:00,50.23,50.34,50.01,50.01,131120.0,47.396,47.4997,47.1884,47.1884,131120.0
2022-09-06 12:10:00,50.02,50.06,49.92,50.0,103960.0,47.1978,47.2355,47.1034,47.1789,103960.0
2022-09-06 12:15:00,50.0,50.03,49.88,49.89,149440.0,47.1789,47.2072,47.0657,47.0751,149440.0
2022-09-06 12:20:00,49.9,49.92,49.77,49.77,169000.0,47.0846,47.1034,46.9619,46.9619,169000.0
2022-09-06 12:25:00,49.77,49.89,49.73,49.88,140240.0,46.9619,47.0751,46.9242,47.0657,140240.0
2022-09-06 12:30:00,49.88,49.94,49.85,49.87,53100.0,47.0657,47.1223,47.0374,47.0563,53100.0
2022-09-06 12:35:00,49.87,49.91,49.85,49.86,205630.0,47.0563,47.094,47.0374,47.0468,205630.0
2022-09-06 12:40:00,49.88,50.07,49.82,50.07,146000.0,47.0657,47.245,47.0091,47.245,146000.0
2022-09-06 12:45:00,50.06,50.07,49.98,50.05,79000.0,47.2355,47.245,47.1601,47.2261,79000.0
2022-09-06 12:50:00,50.07,50.08,49.98,50.03,76940.0,47.245,47.2544,47.1601,47.2072,76940.0
2022-09-06 12:55:00,50.05,50.07,49.97,49.97,50800.0,47.2261,47.245,47.1506,47.1506,50800.0
2022-09-06 13:00:00,50.01,50.01,49.88,49.92,59800.0,47.1884,47.1884,47.0657,47.1034,59800.0
2022-09-06 13:05:00,49.92,49.92,49.71,49.71,184690.0,47.1034,47.1034,46.9053,46.9053,184690.0
2022-09-06 13:10:00,49.73,49.77,49.64,49.71,177850.0,46.9242,46.9619,46.8392,46.9053,177850.0
2022-09-06 13:15:00,49.7,49.78,49.68,49.76,135620.0,46.8959,46.9713,46.877,46.9525,135620.0
2022-09-06 13:20:00,49.77,49.78,49.68,49.71,36150.0,46.9619,46.9713,46.877,46.9053,36150.0
2022-09-06 13:25:00,49.71,49.71,49.63,49.63,84170.0,46.9053,46.9053,46.8298,46.8298,84170.0
2022-09-06 13:30:00,49.64,49.76,49.63,49.74,50130.0,46.8392,46.9525,46.8298,46.9336,50130.0
2022-09-06 13:35:00,49.73,49.73,49.61,49.7,117390.0,46.9242,46.9242,46.8109,46.8959,117390.0
2022-09-06 13:40:00,49.67,49.68,49.56,49.61,70050.0,46.8676,46.877,46.7638,46.8109,70050.0
2022-09-06 13:45:00,49.66,49.7,49.56,49.56,100540.0,46.8581,46.8959,46.7638,46.7638,100540.0
2022-09-06 13:50:00,49.56,49.6,49.51,49.6,163290.0,46.7638,46.8015,46.7166,46.8015,163290.0
2022-09-06 13:55:00,49.6,49.72,49.58,49.7,104180.0,46.8015,46.9147,46.7826,46.8959,104180.0
2022-09-06 14:00:00,49.71,49.86,49.7,49.85,201120.0,46.9053,47.0468,46.8959,47.0374,201120.0
2022-09-06 14:05:00,49.84,49.86,49.79,49.81,171870.0,47.028,47.0468,46.9808,46.9997,171870.0
2022-09-06 14:10:00,49.83,50.0,49.8,49.95,253830.0,47.0185,47.1789,46.9902,47.1318,253830.0
2022-09-06 14:15:00,49.95,49.97,49.87,49.95,140610.0,47.1318,47.1506,47.0563,47.1318,140610.0
2022-09-06 14:20:00,49.96,49.99,49.93,49.98,118120.0,47.1412,47.1695,47.1129,47.1601,118120.0
2022-09-06 14:25:00,49.99,50.0,49.9,49.97,74010.0,47.1695,47.1789,47.0846,47.1506,74010.0
2022-09-06 14:30:00,49.97,50.01,49.86,49.93,147950.0,47.1506,47.1884,47.0468,47.1129,147950.0
2022-09-06 14:35:00,49.94,49.94,49.84,49.88,133570.0,47.1223,47.1223,47.028,47.0657,133570.0
2022-09-06 14:40:00,49.89,49.89,49.82,49.87,71360.0,47.0751,47.0751,47.0091,47.0563,71360.0
2022-09-06 14:45:00,49.87,49.95,49.84,49.95,111010.0,47.0563,47.1318,47.028,47.1318,111010.0
2022-09-06 14:50:00,49.94,49.95,49.76,49.82,107950.0,47.1223,47.1318,46.9525,47.0091,107950.0
2022-09-06 14:55:00,49.85,49.9,49.75,49.82,157760.0,47.0374,47.0846,46.943,47.0091,157760.0
2022-09-06 15:00:00,49.82,49.86,49.74,49.76,113570.0,47.0091,47.0468,46.9336,46.9525,113570.0
2022-09-06 15:05:00,49.77,49.95,49.75,49.92,119540.0,46.9619,47.1318,46.943,47.1034,119540.0
2022-09-06 15:10:00,49.93,49.98,49.89,49.93,103360.0,47.1129,47.1601,47.0751,47.1129,103360.0
2022-09-06 15:15:00,49.96,50.08,49.96,49.96,89160.0,47.1412,47.2544,47.1412,47.1412,89160.0
2022-09-06 15:20:00,49.95,49.97,49.78,49.95,82150.0,47.1318,47.1506,46.9713,47.1318,82150.0
2022-09-06 15:25:00,49.94,50.03,49.92,49.99,182320.0,47.1223,47.2072,47.1034,47.1695,182320.0
2022-09-06 15:30:00,49.97,49.98,49.78,49.85,270570.0,47.1506,47.1601,46.9713,47.0374,270570.0
2022-09-06 15:35:00,49.86,49.94,49.83,49.9,80310.0,47.0468,47.1223,47.0185,47.0846,80310.0
2022-09-06 15:40:00,49.9,50.06,49.89,50.06,149700.0,47.0846,47.2355,47.0751,47.2355,149700.0
2022-09-06 15:45:00,50.06,50.08,49.93,50.03,253360.0,47.2355,47.2544,47.1129,47.2072,253360.0
2022-09-06 15:50:00,50.01,50.01,49.83,49.89,295800.0,47.1884,47.1884,47.0185,47.0751,295800.0
2022-09-06 15:55:00,49.87,49.89,49.76,49.82,1076990.0,47.0563,47.0751,46.9525,47.0091,1076990.0
2022-09-07 09:30:00,50.29,50.32,50.1,50.27,315490.0,47.4526,47.4809,47.2733,47.4337,315490.0
2022-09-07 09:35:00,50.28,50.36,50.24,50.34,83590.0,47.4431,47.5186,47.4054,47.4997,83590.0
2022-09-07 09:40:00,50.32,50.32,50.04,50.09,127100.0,47.4809,47.4809,47.2167,47.2639,127100.0
2022-09-07 09:45:00,50.12,50.13,49.99,50.04,160240.0,47.2922,47.3016,47.1695,47.2167,160240.0
2022-09-07 09:50:00,50.07,50.19,50.01,50.04,188520.0,47.245,47.3582,47.1884,47.2167,188520.0
2022-09-07 09:55:00,50.03,50.18,50.01,50.07,70040.0,47.2072,47.3488,47.1884,47.245,70040.0
2022-09-07 10:00:00,50.07,50.2,49.94,50.17,114560.0,47.245,47.3676,47.1223,47.3393,114560.0
2022-09-07 10:05:00,50.15,50.2,50.01,50.1,68830.0,47.3205,47.3676,47.1884,47.2733,68830.0
2022-09-07 10:10:00,50.15,50.19,50.01,50.02,131420.0,47.3205,47.3582,47.1884,47.1978,131420.0
2022-09-07 10:15:00,49.99,50.09,49.92,50.06,70750.0,47.1695,47.2639,47.1034,47.2355,70750.0
2022-09-07 10:20:00,50.05,50.09,49.96,49.96,50060.0,47.2261,47.2639,47.1412,47.1412,50060.0
2022-09-07 10:25:00,49.92,50.08,49.91,50.06,113590.0,47.1034,47.2544,47.094,47.2355,113590.0
2022-09-07 10:30:00,50.07,50.17,50.05,50.1,109580.0,47.245,47.3393,47.2261,47.2733,109580.0
2022-09-07 10:35:00,50.12,50.18,50.06,50.15,78240.0,47.2922,47.3488,47.2355,47.3205,78240.0
2022-09-07 10:40:00,50.16,50.2,50.06,50.1,73420.0,47.3299,47.3676,47.2355,47.2733,73420.0
2022-09-07 10:45:00,50.12,50.14,50.05,50.08,60300.0,47.2922,47.311,47.2261,47.2544,60300.0
2022-09-07 10:50:00,50.09,50.13,50.0,50.1,68150.0,47.2639,47.3016,47.1789,47.2733,68150.0
2022-09-07 10:55:00,50.11,50.13,50.07,50.1,63730.0,47.2827,47.3016,47.245,47.2733,63730.0
2022-09-07 11:00:00,50.11,50.14,50.0,50.14,46730.0,47.2827,47.311,47.1789,47.311,46730.0
2022-09-07 11:05:00,50.13,50.23,50.11,50.21,80180.0,47.3016,47.396,47.2827,47.3771,80180.0
2022-09-07 11:10:00,50.2,50.36,50.2,50.31,81480.0,47.3676,47.5186,47.3676,47.4714,81480.0
2022-09-07 11:15:00,50.33,50.35,50.26,50.29,64010.0,47.4903,47.5092,47.4243,47.4526,64010.0
2022-09-07 11:20:00,50.3,50.38,50.3,50.34,51150.0,47.462,47.5375,47.462,47.4997,51150.0
2022-09-07 11:25:00,50.33,50.37,50.24,50.27,280520.0,47.4903,47.5281,47.4054,47.4337,280520.0
2022-09-07 11:30:00,50.29,50.37,50.28,50.28,168820.0,47.4526,47.5281,47.4431,47.4431,168820.0
2022-09-07 11:35:00,50.3,50.4,50.3,50.34,30320.0,47.462,47.5564,47.462,47.4997,30320.0
2022-09-07 11:40:00,50.33,50.37,50.26,50.3,86420.0,47.4903,47.5281,47.4243,47.462,86420.0
2022-09-07 11:45:00,50.33,50.42,50.31,50.41,32130.0,47.4903,47.5752,47.4714,47.5658,32130.0
2022-09-07 11:50:00,50.41,50.42,50.32,50.42,89290.0,47.5658,47.5752,47.4809,47.5752,89290.0
2022-09-07 11:55:00,50.4,50.41,50.34,50.36,58730.0,47.5564,47.5658,47.4997,47.5186,58730.0
2022-09-07 12:00:00,50.36,50.4,50.34,50.36,33000.0,47.5186,47.5564,47.4997,47.5186,33000.0
2022-09-07 12:05:00,50.35,50.35,50.22,50.29,242980.0,47.5092,47.5092,47.3865,47.4526,242980.0
2022-09-07 12:10:00,50.29,50.29,50.12,50.13,54860.0,47.4526,47.4526,47.2922,47.3016,54860.0
2022-09-07 12:15:00,50.13,50.16,50.09,50.13,53460.0,47.3016,47.3299,47.2639,47.3016,53460.0
2022-09-07 12:20:00,50.12,50.15,50.03,50.12,86590.0,47.2922,47.3205,47.2072,47.2922,86590.0
2022-09-07 12:25:00,50.12,50.12,50.06,50.07,20000.0,47.2922,47.2922,47.2355,47.245,20000.0
2022-09-07 12:30:00,50.08,50.12,50.04,50.11,77530.0,47.2544,47.2922,47.2167,47.2827,77530.0
2022-09-07 12:35:00,50.11,50.15,50.08,50.15,21460.0,47.2827,47.3205,47.2544,47.3205,21460.0
2022-09-07 12:40:00,50.17,50.26,50.14,50.22,78570.0,47.3393,47.4243,47.311,47.3865,78570.0
2022-09-07 12:45:00,50.23,50.25,50.13,50.17,64000.0,47.396,47.4148,47.3016,47.3393,64000.0
2022-09-07 12:50:00,50.14,50.19,50.14,50.17,35850.0,47.311,47.3582,47.311,47.3393,35850.0
2022-09-07 12:55:00,50.17,50.2,50.13,50.17,54170.0,47.3393,47.3676,47.3016,47.3393,54170.0
2022-09-07 13:00:00,50.18,50.29,50.16,50.28,65130.0,47.3488,47.4526,47.3299,47.4431,65130.0
2022-09-07 13:05:00,50.26,50.32,50.23,50.31,85830.0,47.4243,47.4809,47.396,47.4714,85830.0
2022-09-07 13:10:00,50.29,50.33,50.27,50.28,31000.0,47.4526,47.4903,47.4337,47.4431,31000.0
2022-09-07 13:15:00,50.3,50.34,50.27,50.28,14070.0,47.462,47.4997,47.4337,47.4431,14070.0
2022-09-07 13:20:00,50.3,50.34,50.27,50.28,26540.0,47.462,47.4997,47.4337,47.4431,26540.0
2022-09-07 13:25:00,50.26,50.26,50.14,50.17,100430.0,47.4243,47.4243,47.311,47.3393,100430.0
2022-09-07 13:30:00,50.2,50.24,50.17,50.24,24800.0,47.3676,47.4054,47.3393,47.4054,24800.0
2022-09-07 13:35:00,50.24,50.34,50.24,50.34,47950.0,47.4054,47.4997,47.4054,47.4997,47950.0
2022-09-07 13:40:00,50.33,50.44,50.28,50.42,42500.0,47.4903,47.5941,47.4431,47.5752,42500.0
2022-09-07 13:45:00,50.41,50.45,50.38,50.43,48150.0,47.5658,47.6035,47.5375,47.5847,48150.0
2022-09-07 13:50:00,50.45,50.49,50.43,50.45,60750.0,47.6035,47.6413,47.5847,47.6035,60750.0
2022-09-07 13:55:00,50.46,50.46,50.37,50.4,27460.0,47.613,47.613,47.5281,47.5564,27460.0
2022-09-07 14:00:00,50.42,50.63,50.41,50.63,56020.0,47.5752,47.7734,47.5658,47.7734,56020.0
2022-09-07 14:05:00,50.59,50.59,50.5,50.5,21000.0,47.7356,47.7356,47.6507,47.6507,21000.0
2022-09-07 14:10:00,50.5,50.52,50.46,50.51,37390.0,47.6507,47.6696,47.613,47.6602,37390.0
2022-09-07 14:15:00,50.51,50.52,50.43,50.44,41130.0,47.6602,47.6696,47.5847,47.5941,41130.0
2022-09-07 14:20:00,50.44,50.46,50.42,50.46,55670.0,47.5941,47.613,47.5752,47.613,55670.0
2022-09-07 14:25:00,50.46,50.55,50.45,50.55,102530.0,47.613,47.6979,47.6035,47.6979,102530.0
2022-09-07 14:30:00,50.52,50.59,50.51,50.59,41500.0,47.6696,47.7356,47.6602,47.7356,41500.0
2022-09-07 14:35:00,50.59,50.65,50.59,50.61,30540.0,47.7356,47.7923,47.7356,47.7545,30540.0
2022-09-07 14:40:00,50.6,50.66,50.59,50.62,55380.0,47.7451,47.8017,47.7356,47.764,55380.0
2022-09-07 14:45:00,50.64,50.68,50.62,50.65,62580.0,47.7828,47.8206,47.764,47.7923,62580.0
2022-09-07 14:50:00,50.65,50.69,50.59,50.68,68190.0,47.7923,47.83,47.7356,47.8206,68190.0
2022-09-07 14:55:00,50.68,50.72,50.66,50.7,63510.0,47.8206,47.8583,47.8017,47.8394,63510.0
2022-09-07 15:00:00,50.68,50.74,50.66,50.71,76670.0,47.8206,47.8772,47.8017,47.8489,76670.0
2022-09-07 15:05:00,50.71,50.77,50.65,50.77,55010.0,47.8489,47.9055,47.7923,47.9055,55010.0
2022-09-07 15:10:00,50.77,50.78,50.7,50.7,94400.0,47.9055,47.9149,47.8394,47.8394,94400.0
2022-09-07 15:15:00,50.72,50.77,50.69,50.74,177280.0,47.8583,47.9055,47.83,47.8772,177280.0
2022-09-07 15:20:00,50.72,50.91,50.72,50.85,383850.0,47.8583,48.0376,47.8583,47.981,383850.0
2022-09-07 15:25:00,50.86,50.94,50.84,50.91,181440.0,47.9904,48.0659,47.9715,48.0376,181440.0
2022-09-07 15:30:00,50.91,50.92,50.71,50.74,133480.0,48.0376,48.047,47.8489,47.8772,133480.0
2022-09-07 15:35:00,50.73,50.77,50.62,50.66,396050.0,47.8677,47.9055,47.764,47.8017,396050.0
2022-09-07 15:40:00,50.66,50.66,50.56,50.62,133490.0,47.8017,47.8017,47.7073,47.764,133490.0
2022-09-07 15:45:00,50.62,50.73,50.58,50.67,239320.0,47.764,47.8677,47.7262,47.8111,239320.0
2022-09-07 15:50:00,50.65,50.8,50.58,50.69,338850.0,47.7923,47.9338,47.7262,47.83,338850.0
2022-09-07 15:55:00,50.69,50.69,50.48,50.51,741080.0,47.83,47.83,47.6319,47.6602,741080.0
2022-09-08 09:30:00,50.35,50.38,49.93,49.93,341060.0,47.5092,47.5375,47.1129,47.1129,341060.0
2022-09-08 09:35:00,49.9,50.11,49.87,50.07,55090.0,47.0846,47.2827,47.0563,47.245,55090.0
2022-09-08 09:40:00,50.07,50.26,50.0,50.25,81180.0,47.245,47.4243,47.1789,47.4148,81180.0
2022-09-08 09:45:00,50.26,50.31,50.13,50.19,64980.0,47.4243,47.4714,47.3016,47.3582,64980.0
2022-09-08 09:50:00,50.23,50.39,50.14,50.39,113070.0,47.396,47.5469,47.311,47.5469,113070.0
2022-09-08 09:55:00,50.36,50.49,50.35,50.45,106630.0,47.5186,47.6413,47.5092,47.6035,106630.0
2022-09-08 10:00:00,50.47,50.47,50.11,50.17,120650.0,47.6224,47.6224,47.2827,47.3393,120650.0
2022-09-08 10:05:00,50.15,50.37,50.14,50.3,91870.0,47.3205,47.5281,47.311,47.462,91870.0
2022-09-08 10:10:00,50.3,50.36,50.21,50.27,40360.0,47.462,47.5186,47.3771,47.4337,40360.0
2022-09-08 10:15:00,50.26,50.5,50.25,50.48,59660.0,47.4243,47.6507,47.4148,47.6319,59660.0
2022-09-08 10:20:00,50.51,50.64,50.36,50.36,117360.0,47.6602,47.7828,47.5186,47.5186,117360.0
2022-09-08 10:25:00,50.34,50.43,50.34,50.37,19000.0,47.4997,47.5847,47.4997,47.5281,19000.0
2022-09-08 10:30:00,50.36,50.52,50.36,50.52,33000.0,47.5186,47.6696,47.5186,47.6696,33000.0
2022-09-08 10:35:00,50.52,50.63,50.46,50.6,57510.0,47.6696,47.7734,47.613,47.7451,57510.0
2022-09-08 10:40:00,50.59,50.66,50.56,50.62,66700.0,47.7356,47.8017,47.7073,47.764,66700.0
2022-09-08 10:45:00,50.68,50.69,50.58,50.66,31820.0,47.8206,47.83,47.7262,47.8017,31820.0
2022-09-08 10:50:00,50.65,50.71,50.57,50.68,40050.0,47.7923,47.8489,47.7168,47.8206,40050.0
2022-09-08 10:55:00,50.67,50.87,50.67,50.86,48840.0,47.8111,47.9998,47.8111,47.9904,48840.0
2022-09-08 11:00:00,50.89,51.06,50.89,51.03,224180.0,48.0187,48.1791,48.0187,48.1508,224180.0
2022-09-08 11:05:00,51.05,51.11,51.03,51.05,66510.0,48.1697,48.2263,48.1508,48.1697,66510.0
2022-09-08 11:10:00,51.05,51.15,51.03,51.15,66320.0,48.1697,48.264,48.1508,48.264,66320.0
2022-09-08 11:15:00,51.14,51.18,51.09,51.17,51160.0,48.2546,48.2924,48.2074,48.2829,51160.0
2022-09-08 11:20:00,51.16,51.27,51.16,51.27,114780.0,48.2735,48.3773,48.2735,48.3773,114780.0
2022-09-08 11:25:00,51.27,51.27,51.21,51.21,86340.0,48.3773,48.3773,48.3207,48.3207,86340.0
2022-09-08 11:30:00,51.23,51.24,51.16,51.22,61570.0,48.3395,48.349,48.2735,48.3301,61570.0
2022-09-08 11:35:00,51.23,51.27,51.11,51.11,62200.0,48.3395,48.3773,48.2263,48.2263,62200.0
2022-09-08 11:40:00,51.09,51.12,51.04,51.1,37520.0,48.2074,48.2357,48.1603,48.2169,37520.0
2022-09-08 11:45:00,51.09,51.12,50.98,50.99,78910.0,48.2074,48.2357,48.1036,48.1131,78910.0
2022-09-08 11:50:00,50.98,51.06,50.95,51.06,35630.0,48.1036,48.1791,48.0753,48.1791,35630.0
2022-09-08 11:55:00,51.06,51.07,51.02,51.03,40670.0,48.1791,48.1886,48.1414,48.1508,40670.0
2022-09-08 12:00:00,51.03,51.07,50.62,50.62,83050.0,48.1508,48.1886,47.764,47.764,83050.0
2022-09-08 12:05:00,50.64,50.64,50.4,50.49,200320.0,47.7828,47.7828,47.5564,47.6413,200320.0
2022-09-08 12:10:00,50.45,50.48,50.32,50.45,125590.0,47.6035,47.6319,47.4809,47.6035,125590.0
2022-09-08 12:15:00,50.46,50.56,50.41,50.49,97600.0,47.613,47.7073,47.5658,47.6413,97600.0
2022-09-08 12:20:00,50.48,50.52,50.39,50.44,131160.0,47.6319,47.6696,47.5469,47.5941,131160.0
2022-09-08 12:25:00,50.44,50.53,50.44,50.52,87020.0,47.5941,47.679,47.5941,47.6696,87020.0
2022-09-08 12:30:00,50.5,50.59,50.49,50.53,52140.0,47.6507,47.7356,47.6413,47.679,52140.0
2022-09-08 12:35:00,50.55,50.68,50.54,50.61,128460.0,47.6979,47.8206,47.6885,47.7545,128460.0
2022-09-08 12:40:00,50.6,50.8,50.58,50.8,83230.0,47.7451,47.9338,47.7262,47.9338,83230.0
2022-09-08 12:45:00,50.77,50.77,50.65,50.67,46140.0,47.9055,47.9055,47.7923,47.8111,46140.0
2022-09-08 12:50:00,50.7,50.77,50.7,50.75,46900.0,47.8394,47.9055,47.8394,47.8866,46900.0
2022-09-08 12:55:00,50.72,50.76,50.71,50.74,74250.0,47.8583,47.8961,47.8489,47.8772,74250.0
2022-09-08 13:00:00,50.74,50.76,50.63,50.67,154130.0,47.8772,47.8961,47.7734,47.8111,154130.0
2022-09-08 13:05:00,50.69,50.75,50.64,50.75,65170.0,47.83,47.8866,47.7828,47.8866,65170.0
2022-09-08 13:10:00,50.75,51.02,50.75,51.01,95650.0,47.8866,48.1414,47.8866,48.1319,95650.0
2022-09-08 13:15:00,51.02,51.03,50.97,50.99,102590.0,48.1414,48.1508,48.0942,48.1131,102590.0
2022-09-08 13:20:00,51.01,51.03,50.98,50.99,52560.0,48.1319,48.1508,48.1036,48.1131,52560.0
2022-09-08 13:25:00,51.02,51.03,50.95,50.99,26150.0,48.1414,48.1508,48.0753,48.1131,26150.0
2022-09-08 13:30:00,50.99,51.02,50.93,50.98,35190.0,48.1131,48.1414,48.0565,48.1036,35190.0
2022-09-08 13:35:00,51.0,51.11,50.98,51.06,60990.0,48.1225,48.2263,48.1036,48.1791,60990.0
2022-09-08 13:40:00,51.07,51.18,51.07,51.16,124230.0,48.1886,48.2924,48.1886,48.2735,124230.0
2022-09-08 13:45:00,51.14,51.16,51.08,51.14,76680.0,48.2546,48.2735,48.198,48.2546,76680.0
2022-09-08 13:50:00,51.14,51.18,51.09,51.1,93820.0,48.2546,48.2924,48.2074,48.2169,93820.0
2022-09-08 13:55:00,51.1,51.1,50.94,51.02,60720.0,48.2169,48.2169,48.0659,48.1414,60720.0
2022-09-08 14:00:00,51.03,51.08,50.98,51.05,55880.0,48.1508,48.198,48.1036,48.1697,55880.0
2022-09-08 14:05:00,51.06,51.07,50.97,50.97,34170.0,48.1791,48.1886,48.0942,48.0942,34170.0
2022-09-08 14:10:00,51.0,51.05,50.97,50.98,46680.0,48.1225,48.1697,48.0942,48.1036,46680.0
2022-09-08 14:15:00,50.95,51.06,50.92,51.05,58910.0,48.0753,48.1791,48.047,48.1697,58910.0
2022-09-08 14:20:00,51.04,51.05,50.97,51.01,76080.0,48.1603,48.1697,48.0942,48.1319,76080.0
2022-09-08 14:25:00,51.0,51.04,50.99,51.04,19900.0,48.1225,48.1603,48.1131,48.1603,19900.0
2022-09-08 14:30:00,51.0,51.11,51.0,51.11,27480.0,48.1225,48.2263,48.1225,48.2263,27480.0
2022-09-08 14:35:00,51.12,51.12,51.08,51.11,44590.0,48.2357,48.2357,48.198,48.2263,44590.0
2022-09-08 14:40:00,51.1,51.14,50.91,51.01,41730.0,48.2169,48.2546,48.0376,48.1319,41730.0
2022-09-08 14:45:00,51.04,51.04,50.87,50.91,47640.0,48.1603,48.1603,47.9998,48.0376,47640.0
2022-09-08 14:50:00,50.89,50.98,50.85,50.97,34840.0,48.0187,48.1036,47.981,48.0942,34840.0
2022-09-08 14:55:00,50.92,50.94,50.87,50.91,44390.0,48.047,48.0659,47.9998,48.0376,44390.0
2022-09-08 15:00:00,50.92,50.95,50.8,50.85,78070.0,48.047,48.0753,47.9338,47.981,78070.0
2022-09-08 15:05:00,50.87,50.95,50.87,50.91,46890.0,47.9998,48.0753,47.9998,48.0376,46890.0
2022-09-08 15:10:00,50.88,50.96,50.85,50.94,31070.0,48.0093,48.0848,47.981,48.0659,31070.0
2022-09-08 15:15:00,50.96,50.97,50.91,50.95,38460.0,48.0848,48.0942,48.0376,48.0753,38460.0
2022-09-08 15:20:00,50.97,50.99,50.93,50.96,42000.0,48.0942,48.1131,48.0565,48.0848,42000.0
2022-09-08 15:25:00,50.97,50.98,50.91,50.91,42080.0,48.0942,48.1036,48.0376,48.0376,42080.0
2022-09-08 15:30:00,50.91,50.97,50.87,50.87,135730.0,48.0376,48.0942,47.9998,47.9998,135730.0
2022-09-08 15:35:00,50.88,50.92,50.85,50.91,65530.0,48.0093,48.047,47.981,48.0376,65530.0
2022-09-08 15:40:00,50.9,50.9,50.77,50.78,71510.0,48.0282,48.0282,47.9055,47.9149,71510.0
2022-09-08 15:45:00,50.78,50.91,50.77,50.84,91760.0,47.9149,48.0376,47.9055,47.9715,91760.0
2022-09-08 15:50:00,50.84,51.09,50.84,51.09,192530.0,47.9715,48.2074,47.9715,48.2074,192530.0
2022-09-08 15:55:00,51.08,51.23,51.06,51.2,887610.0,48.198,48.3395,48.1791,48.3112,887610.0
2022-09-09 09:30:00,51.54,52.04,51.54,51.99,436190.0,48.632,49.1038,48.632,49.0567,436190.0
2022-09-09 09:35:00,51.94,51.95,51.69,51.69,107750.0,49.0095,49.0189,48.7736,48.7736,107750.0
2022-09-09 09:40:00,51.71,51.79,51.69,51.77,138590.0,48.7925,48.8679,48.7736,48.8491,138590.0
2022-09-09 09:45:00,51.8,51.88,51.69,51.74,79420.0,48.8774,48.9529,48.7736,48.8208,79420.0
2022-09-09 09:50:00,51.76,51.83,51.7,51.8,104800.0,48.8396,48.9057,48.783,48.8774,104800.0
2022-09-09 09:55:00,51.76,51.92,51.69,51.92,76320.0,48.8396,48.9906,48.7736,48.9906,76320.0
2022-09-09 10:00:00,51.89,52.15,51.87,52.09,195790.0,48.9623,49.2076,48.9434,49.151,195790.0
2022-09-09 10:05:00,52.09,52.26,52.09,52.19,196700.0,49.151,49.3114,49.151,49.2454,196700.0
2022-09-09 10:10:00,52.18,52.18,52.02,52.07,86620.0,49.2359,49.2359,49.085,49.1321,86620.0
2022-09-09 10:15:00,52.07,52.21,51.97,51.98,46730.0,49.1321,49.2642,49.0378,49.0472,46730.0
2022-09-09 10:20:00,52.04,52.1,51.9,51.92,51160.0,49.1038,49.1604,48.9717,48.9906,51160.0
2022-09-09 10:25:00,51.88,52.02,51.86,51.96,70490.0,48.9529,49.085,48.934,49.0283,70490.0
2022-09-09 10:30:00,52.0,52.04,51.91,52.04,54090.0,49.0661,49.1038,48.9812,49.1038,54090.0
2022-09-09 10:35:00,52.04,52.11,52.01,52.06,126990.0,49.1038,49.1699,49.0755,49.1227,126990.0
2022-09-09 10:40:00,52.06,52.14,52.04,52.12,47620.0,49.1227,49.1982,49.1038,49.1793,47620.0
2022-09-09 10:45:00,52.15,52.15,52.05,52.14,162380.0,49.2076,49.2076,49.1133,49.1982,162380.0
2022-09-09 10:50:00,52.13,52.21,52.12,52.2,110410.0,49.1888,49.2642,49.1793,49.2548,110410.0
2022-09-09 10:55:00,52.19,52.28,52.14,52.28,278780.0,49.2454,49.3303,49.1982,49.3303,278780.0
2022-09-09 11:00:00,52.27,52.3,52.19,52.26,237280.0,49.3209,49.3492,49.2454,49.3114,237280.0
2022-09-09 11:05:00,52.27,52.36,52.26,52.32,245110.0,49.3209,49.4058,49.3114,49.368,245110.0
2022-09-09 11:10:00,52.31,52.39,52.29,52.39,270230.0,49.3586,49.4341,49.3397,49.4341,270230.0
2022-09-09 11:15:00,52.4,52.45,52.32,52.32,129490.0,49.4435,49.4907,49.368,49.368,129490.0
2022-09-09 11:20:00,52.31,52.44,52.27,52.44,217420.0,49.3586,49.4813,49.3209,49.4813,217420.0
2022-09-09 11:25:00,52.41,52.49,52.4,52.46,124040.0,49.453,49.5284,49.4435,49.5001,124040.0
2022-09-09 11:30:00,52.47,52.59,52.45,52.53,236630.0,49.5096,49.6228,49.4907,49.5662,236630.0
2022-09-09 11:35:00,52.52,52.54,52.49,52.54,74140.0,49.5568,49.5756,49.5284,49.5756,74140.0
2022-09-09 11:40:00,52.52,52.56,52.48,52.55,74170.0,49.5568,49.5945,49.519,49.5851,74170.0
2022-09-09 11:45:00,52.55,52.6,52.5,52.51,56950.0,49.5851,49.6322,49.5379,49.5473,56950.0
2022-09-09 11:50:00,52.51,52.51,52.43,52.43,56280.0,49.5473,49.5473,49.4718,49.4718,56280.0
2022-09-09 11:55:00,52.46,52.51,52.43,52.45,110150.0,49.5001,49.5473,49.4718,49.4907,110150.0
2022-09-09 12:00:00,52.45,52.49,52.37,52.38,69770.0,49.4907,49.5284,49.4152,49.4247,69770.0
2022-09-09 12:05:00,52.39,52.4,52.33,52.39,34240.0,49.4341,49.4435,49.3775,49.4341,34240.0
2022-09-09 12:10:00,52.4,52.42,52.37,52.4,38640.0,49.4435,49.4624,49.4152,49.4435,38640.0
2022-09-09 12:15:00,52.4,52.4,52.29,52.37,59280.0,49.4435,49.4435,49.3397,49.4152,59280.0
2022-09-09 12:20:00,52.35,52.37,52.18,52.21,51460.0,49.3963,49.4152,49.2359,49.2642,51460.0
2022-09-09 12:25:00,52.19,52.31,52.19,52.31,62350.0,49.2454,49.3586,49.2454,49.3586,62350.0
2022-09-09 12:30:00,52.32,52.36,52.29,52.34,26620.0,49.368,49.4058,49.3397,49.3869,26620.0
2022-09-09 12:35:00,52.34,52.38,52.32,52.36,47120.0,49.3869,49.4247,49.368,49.4058,47120.0
2022-09-09 12:40:00,52.36,52.4,52.35,52.35,62990.0,49.4058,49.4435,49.3963,49.3963,62990.0
2022-09-09 12:45:00,52.34,52.41,52.32,52.41,44750.0,49.3869,49.453,49.368,49.453,44750.0
2022-09-09 12:50:00,52.39,52.42,52.32,52.32,42650.0,49.4341,49.4624,49.368,49.368,42650.0
2022-09-09 12:55:00,52.35,52.35,52.28,52.33,33510.0,49.3963,49.3963,49.3303,49.3775,33510.0
2022-09-09 13:00:00,52.32,52.33,52.25,52.33,34260.0,49.368,49.3775,49.302,49.3775,34260.0
2022-09-09 13:05:00,52.33,52.38,52.31,52.38,55130.0,49.3775,49.4247,49.3586,49.4247,55130.0
2022-09-09 13:10:00,52.36,52.42,52.36,52.4,26850.0,49.4058,49.4624,49.4058,49.4435,26850.0
2022-09-09 13:15:00,52.4,52.47,52.37,52.38,82380.0,49.4435,49.5096,49.4152,49.4247,82380.0
2022-09-09 13:20:00,52.36,52.41,52.35,52.38,34110.0,49.4058,49.453,49.3963,49.4247,34110.0
2022-09-09 13:25:00,52.38,52.43,52.38,52.39,44110.0,49.4247,49.4718,49.4247,49.4341,44110.0
2022-09-09 13:30:00,52.42,52.47,52.41,52.41,25030.0,49.4624,49.5096,49.453,49.453,25030.0
2022-09-09 13:35:00,52.41,52.46,52.39,52.45,34780.0,49.453,49.5001,49.4341,49.4907,34780.0
2022-09-09 13:40:00,52.44,52.44,52.28,52.28,53040.0,49.4813,49.4813,49.3303,49.3303,53040.0
2022-09-09 13:45:00,52.27,52.37,52.25,52.37,16000.0,49.3209,49.4152,49.302,49.4152,16000.0
2022-09-09 13:50:00,52.39,52.39,52.34,52.38,70010.0,49.4341,49.4341,49.3869,49.4247,70010.0
2022-09-09 13:55:00,52.36,52.39,52.35,52.37,28520.0,49.4058,49.4341,49.3963,49.4152,28520.0
2022-09-09 14:00:00,52.36,52.36,52.28,52.31,33000.0,49.4058,49.4058,49.3303,49.3586,33000.0
2022-09-09 14:05:00,52.31,52.35,52.28,52.3,50300.0,49.3586,49.3963,49.3303,49.3492,50300.0
2022-09-09 14:10:00,52.3,52.37,52.27,52.37,30000.0,49.3492,49.4152,49.3209,49.4152,30000.0
2022-09-09 14:15:00,52.38,52.38,52.35,52.35,13000.0,49.4247,49.4247,49.3963,49.3963,13000.0
2022-09-09 14:20:00,52.34,52.4,52.34,52.4,12660.0,49.3869,49.4435,49.3869,49.4435,12660.0
2022-09-09 14:25:00,52.39,52.39,52.32,52.36,41270.0,49.4341,49.4341,49.368,49.4058,41270.0
2022-09-09 14:30:00,52.37,52.37,52.26,52.26,57960.0,49.4152,49.4152,49.3114,49.3114,57960.0
2022-09-09 14:35:00,52.25,52.28,52.21,52.27,91110.0,49.302,49.3303,49.2642,49.3209,91110.0
2022-09-09 14:40:00,52.26,52.28,52.21,52.22,76250.0,49.3114,49.3303,49.2642,49.2737,76250.0
2022-09-09 14:45:00,52.23,52.24,52.18,52.18,40080.0,49.2831,49.2925,49.2359,49.2359,40080.0
2022-09-09 14:50:00,52.18,52.19,52.14,52.17,31160.0,49.2359,49.2454,49.1982,49.2265,31160.0
2022-09-09 14:55:00,52.17,52.23,52.17,52.22,37800.0,49.2265,49.2831,49.2265,49.2737,37800.0
2022-09-09 15:00:00,52.22,52.3,52.19,52.3,48630.0,49.2737,49.3492,49.2454,49.3492,48630.0
2022-09-09 15:05:00,52.32,52.34,52.25,52.27,66700.0,49.368,49.3869,49.302,49.3209,66700.0
2022-09-09 15:10:00,52.27,52.35,52.27,52.32,82970.0,49.3209,49.3963,49.3209,49.368,82970.0
2022-09-09 15:15:00,52.31,52.39,52.31,52.39,68330.0,49.3586,49.4341,49.3586,49.4341,68330.0
2022-09-09 15:20:00,52.38,52.39,52.31,52.32,109950.0,49.4247,49.4341,49.3586,49.368,109950.0
2022-09-09 15:25:00,52.32,52.36,52.3,52.34,60230.0,49.368,49.4058,49.3492,49.3869,60230.0
2022-09-09 15:30:00,52.34,52.36,52.31,52.35,100930.0,49.3869,49.4058,49.3586,49.3963,100930.0
2022-09-09 15:35:00,52.34,52.35,52.26,52.31,83220.0,49.3869,49.3963,49.3114,49.3586,83220.0
2022-09-09 15:40:00,52.3,52.35,52.28,52.34,110950.0,49.3492,49.3963,49.3303,49.3869,110950.0
2022-09-09 15:45:00,52.34,52.35,52.25,52.28,204550.0,49.3869,49.3963,49.302,49.3303,204550.0
2022-09-09 15:50:00,52.27,52.51,52.2,52.3,434600.0,49.3209,49.5473,49.2548,49.3492,434600.0
2022-09-09 15:55:00,52.28,52.31,52.2,52.22,834490.0,49.3303,49.3586,49.2548,49.2737,834490.0
2022-09-12 09:30:00,52.68,52.8,52.57,52.67,600460.0,49.7077,49.821,49.6039,49.6983,600460.0
2022-09-12 09:35:00,52.6,52.67,52.49,52.64,82860.0,49.6322,49.6983,49.5284,49.67,82860.0
2022-09-12 09:40:00,52.66,52.79,52.61,52.71,123900.0,49.6889,49.8115,49.6417,49.736,123900.0
2022-09-12 09:45:00,52.72,52.87,52.68,52.87,71610.0,49.7455,49.887,49.7077,49.887,71610.0
2022-09-12 09:50:00,52.84,52.89,52.75,52.82,87760.0,49.8587,49.9059,49.7738,49.8398,87760.0
2022-09-12 09:55:00,52.88,53.1,52.88,53.1,108350.0,49.8964,50.104,49.8964,50.104,108350.0
2022-09-12 10:00:00,53.09,53.12,53.03,53.06,112560.0,50.0946,50.1229,50.038,50.0663,112560.0
2022-09-12 10:05:00,53.05,53.06,52.94,52.97,85120.0,50.0568,50.0663,49.9531,49.9814,85120.0
2022-09-12 10:10:00,52.99,53.0,52.87,52.95,30660.0,50.0002,50.0097,49.887,49.9625,30660.0
2022-09-12 10:15:00,52.96,53.13,52.96,53.08,52800.0,49.9719,50.1323,49.9719,50.0852,52800.0
2022-09-12 10:20:00,53.09,53.1,52.92,53.08,109290.0,50.0946,50.104,49.9342,50.0852,109290.0
2022-09-12 10:25:00,53.05,53.05,52.96,52.96,80290.0,50.0568,50.0568,49.9719,49.9719,80290.0
2022-09-12 10:30:00,52.96,52.97,52.87,52.9,53260.0,49.9719,49.9814,49.887,49.9153,53260.0
2022-09-12 10:35:00,52.93,52.97,52.87,52.96,97390.0,49.9436,49.9814,49.887,49.9719,97390.0
2022-09-12 10:40:00,52.97,52.97,52.85,52.96,79410.0,49.9814,49.9814,49.8681,49.9719,79410.0
2022-09-12 10:45:00,52.94,52.98,52.89,52.92,24260.0,49.9531,49.9908,49.9059,49.9342,24260.0
2022-09-12 10:50:00,52.94,52.96,52.89,52.94,55770.0,49.9531,49.9719,49.9059,49.9531,55770.0
2022-09-12 10:55:00,52.9,52.92,52.82,52.85,68380.0,49.9153,49.9342,49.8398,49.8681,68380.0
2022-09-12 11:00:00,52.84,52.87,52.79,52.84,136930.0,49.8587,49.887,49.8115,49.8587,136930.0
2022-09-12 11:05:00,52.82,52.86,52.76,52.78,57380.0,49.8398,49.8776,49.7832,49.8021,57380.0
2022-09-12 11:10:00,52.78,52.83,52.77,52.82,97570.0,49.8021,49.8493,49.7926,49.8398,97570.0
2022-09-12 11:15:00,52.82,52.86,52.78,52.86,82300.0,49.8398,49.8776,49.8021,49.8776,82300.0
2022-09-12 11:20:00,52.85,52.86,52.82,52.83,24590.0,49.8681,49.8776,49.8398,49.8493,24590.0
2022-09-12 11:25:00,52.88,52.96,52.87,52.95,54850.0,49.8964,49.9719,49.887,49.9625,54850.0
2022-09-12 11:30:00,52.94,52.97,52.89,52.9,54280.0,49.9531,49.9814,49.9059,49.9153,54280.0
2022-09-12 11:35:00,52.89,52.89,52.81,52.86,62120.0,49.9059,49.9059,49.8304,49.8776,62120.0
2022-09-12 11:40:00,52.86,52.9,52.83,52.85,31450.0,49.8776,49.9153,49.8493,49.8681,31450.0
2022-09-12 11:45:00,52.84,52.85,52.74,52.78,101990.0,49.8587,49.8681,49.7643,49.8021,101990.0
2022-09-12 11:50:00,52.77,52.79,52.67,52.68,33190.0,49.7926,49.8115,49.6983,49.7077,33190.0
2022-09-12 11:55:00,52.67,52.67,52.46,52.52,64370.0,49.6983,49.6983,49.5001,49.5568,64370.0
2022-09-12 12:00:00,52.52,52.54,52.47,52.48,51970.0,49.5568,49.5756,49.5096,49.519,51970.0
2022-09-12 12:05:00,52.5,52.58,52.49,52.49,59050.0,49.5379,49.6134,49.5284,49.5284,59050.0
2022-09-12 12:10:00,52.49,52.6,52.46,52.6,36310.0,49.5284,49.6322,49.5001,49.6322,36310.0
2022-09-12 12:15:00,52.59,52.6,52.51,52.56,44410.0,49.6228,49.6322,49.5473,49.5945,44410.0
2022-09-12 12:20:00,52.54,52.67,52.54,52.64,55150.0,49.5756,49.6983,49.5756,49.67,55150.0
2022-09-12 12:25:00,52.64,52.65,52.59,52.62,35250.0,49.67,49.6794,49.6228,49.6511,35250.0
2022-09-12 12:30:00,52.63,52.67,52.61,52.65,83970.0,49.6605,49.6983,49.6417,49.6794,83970.0
2022-09-12 12:35:00,52.65,52.74,52.57,52.71,87240.0,49.6794,49.7643,49.6039,49.736,87240.0
2022-09-12 12:40:00,52.74,52.76,52.72,52.75,53380.0,49.7643,49.7832,49.7455,49.7738,53380.0
2022-09-12 12:45:00,52.76,52.76,52.67,52.7,72810.0,49.7832,49.7832,49.6983,49.7266,72810.0
2022-09-12 12:50:00,52.73,52.75,52.73,52.75,8710.0,49.7549,49.7738,49.7549,49.7738,8710.0
2022-09-12 12:55:00,52.73,52.78,52.73,52.78,37420.0,49.7549,49.8021,49.7549,49.8021,37420.0
2022-09-12 13:00:00,52.77,52.8,52.71,52.74,99370.0,49.7926,49.821,49.736,49.7643,99370.0
2022-09-12 13:05:00,52.74,52.79,52.71,52.79,120230.0,49.7643,49.8115,49.736,49.8115,120230.0
2022-09-12 13:10:00,52.79,52.8,52.76,52.77,42300.0,49.8115,49.821,49.7832,49.7926,42300.0
2022-09-12 13:15:00,52.78,52.8,52.74,52.74,31660.0,49.8021,49.821,49.7643,49.7643,31660.0
2022-09-12 13:20:00,52.75,52.75,52.65,52.66,42030.0,49.7738,49.7738,49.6794,49.6889,42030.0
2022-09-12 13:25:00,52.68,52.77,52.65,52.76,31500.0,49.7077,49.7926,49.6794,49.7832,31500.0
2022-09-12 13:30:00,52.78,52.79,52.74,52.79,13500.0,49.8021,49.8115,49.7643,49.8115,13500.0
2022-09-12 13:35:00,52.8,52.8,52.72,52.73,45010.0,49.821,49.821,49.7455,49.7549,45010.0
2022-09-12 13:40:00,52.73,52.73,52.62,52.62,69940.0,49.7549,49.7549,49.6511,49.6511,69940.0
2022-09-12 13:45:00,52.62,52.69,52.62,52.69,32060.0,49.6511,49.7172,49.6511,49.7172,32060.0
2022-09-12 13:50:00,52.7,52.77,52.68,52.75,124820.0,49.7266,49.7926,49.7077,49.7738,124820.0
2022-09-12 13:55:00,52.74,52.75,52.71,52.74,41180.0,49.7643,49.7738,49.736,49.7643,41180.0
2022-09-12 14:00:00,52.75,52.76,52.69,52.69,51040.0,49.7738,49.7832,49.7172,49.7172,51040.0
2022-09-12 14:05:00,52.7,52.74,52.66,52.66,52050.0,49.7266,49.7643,49.6889,49.6889,52050.0
2022-09-12 14:10:00,52.65,52.71,52.65,52.71,20000.0,49.6794,49.736,49.6794,49.736,20000.0
2022-09-12 14:15:00,52.72,52.74,52.61,52.61,47560.0,49.7455,49.7643,49.6417,49.6417,47560.0
2022-09-12 14:20:00,52.66,52.69,52.54,52.6,48400.0,49.6889,49.7172,49.5756,49.6322,48400.0
2022-09-12 14:25:00,52.6,52.61,52.53,52.54,73670.0,49.6322,49.6417,49.5662,49.5756,73670.0
2022-09-12 14:30:00,52.53,52.58,52.47,52.49,70500.0,49.5662,49.6134,49.5096,49.5284,70500.0
2022-09-12 14:35:00,52.51,52.58,52.5,52.58,38400.0,49.5473,49.6134,49.5379,49.6134,38400.0
2022-09-12 14:40:00,52.59,52.62,52.56,52.61,50990.0,49.6228,49.6511,49.5945,49.6417,50990.0
2022-09-12 14:45:00,52.61,52.68,52.61,52.67,25250.0,49.6417,49.7077,49.6417,49.6983,25250.0
2022-09-12 14:50:00,52.68,52.68,52.61,52.61,38760.0,49.7077,49.7077,49.6417,49.6417,38760.0
2022-09-12 14:55:00,52.62,52.65,52.58,52.59,35790.0,49.6511,49.6794,49.6134,49.6228,35790.0
2022-09-12 15:00:00,52.6,52.68,52.59,52.67,41240.0,49.6322,49.7077,49.6228,49.6983,41240.0
2022-09-12 15:05:00,52.67,52.76,52.66,52.74,68710.0,49.6983,49.7832,49.6889,49.7643,68710.0
2022-09-12 15:10:00,52.74,52.77,52.72,52.75,53370.0,49.7643,49.7926,49.7455,49.7738,53370.0
2022-09-12 15:15:00,52.74,52.74,52.67,52.67,56620.0,49.7643,49.7643,49.6983,49.6983,56620.0
2022-09-12 15:20:00,52.68,52.71,52.66,52.68,59340.0,49.7077,49.736,49.6889,49.7077,59340.0
2022-09-12 15:25:00,52.68,52.68,52.64,52.66,61730.0,49.7077,49.7077,49.67,49.6889,61730.0
2022-09-12 15:30:00,52.66,52.67,52.61,52.62,76870.0,49.6889,49.6983,49.6417,49.6511,76870.0
2022-09-12 15:35:00,52.62,52.69,52.61,52.69,90210.0,49.6511,49.7172,49.6417,49.7172,90210.0
2022-09-12 15:40:00,52.69,52.84,52.68,52.84,127530.0,49.7172,49.8587,49.7077,49.8587,127530.0
2022-09-12 15:45:00,52.84,52.87,52.75,52.8,183460.0,49.8587,49.887,49.7738,49.821,183460.0
2022-09-12 15:50:00,52.79,52.88,52.76,52.86,343110.0,49.8115,49.8964,49.7832,49.8776,343110.0
2022-09-12 15:55:00,52.85,52.93,52.79,52.93,933110.0,49.8681,49.9436,49.8115,49.9436,933110.0
2022-09-13 09:30:00,51.43,51.83,51.27,51.49,407030.0,48.5283,48.9057,48.3773,48.5849,407030.0
2022-09-13 09:35:00,51.53,51.57,51.28,51.4,106630.0,48.6226,48.6604,48.3867,48.4999,106630.0
2022-09-13 09:40:00,51.38,51.52,51.26,51.29,159990.0,48.4811,48.6132,48.3678,48.3961,159990.0
2022-09-13 09:45:00,51.24,51.38,51.17,51.29,90750.0,48.349,48.4811,48.2829,48.3961,90750.0
2022-09-13 09:50:00,51.32,51.4,51.21,51.21,57420.0,48.4245,48.4999,48.3207,48.3207,57420.0
2022-09-13 09:55:00,51.22,51.33,51.11,51.23,100640.0,48.3301,48.4339,48.2263,48.3395,100640.0
2022-09-13 10:00:00,51.21,51.28,51.07,51.07,110640.0,48.3207,48.3867,48.1886,48.1886,110640.0
2022-09-13 10:05:00,51.09,51.21,51.07,51.19,60650.0,48.2074,48.3207,48.1886,48.3018,60650.0
2022-09-13 10:10:00,51.17,51.38,51.17,51.3,94860.0,48.2829,48.4811,48.2829,48.4056,94860.0
2022-09-13 10:15:00,51.25,51.34,51.18,51.32,37860.0,48.3584,48.4433,48.2924,48.4245,37860.0
2022-09-13 10:20:00,51.29,51.29,51.1,51.11,60360.0,48.3961,48.3961,48.2169,48.2263,60360.0
2022-09-13 10:25:00,51.15,51.23,51.12,51.23,63960.0,48.264,48.3395,48.2357,48.3395,63960.0
2022-09-13 10:30:00,51.17,51.26,51.09,51.14,99940.0,48.2829,48.3678,48.2074,48.2546,99940.0
2022-09-13 10:35:00,51.16,51.18,51.01,51.04,197510.0,48.2735,48.2924,48.1319,48.1603,197510.0
2022-09-13 10:40:00,51.02,51.03,50.89,50.94,88590.0,48.1414,48.1508,48.0187,48.0659,88590.0
2022-09-13 10:45:00,50.92,50.94,50.82,50.84,73910.0,48.047,48.0659,47.9527,47.9715,73910.0
2022-09-13 10:50:00,50.85,50.94,50.8,50.9,80480.0,47.981,48.0659,47.9338,48.0282,80480.0
2022-09-13 10:55:00,50.89,50.95,50.84,50.88,58270.0,48.0187,48.0753,47.9715,48.0093,58270.0
2022-09-13 11:00:00,50.88,50.97,50.87,50.91,48060.0,48.0093,48.0942,47.9998,48.0376,48060.0
2022-09-13 11:05:00,50.91,50.94,50.85,50.86,60260.0,48.0376,48.0659,47.981,47.9904,60260.0
2022-09-13 11:10:00,50.91,50.91,50.75,50.83,46200.0,48.0376,48.0376,47.8866,47.9621,46200.0
2022-09-13 11:15:00,50.81,50.86,50.78,50.81,33320.0,47.9432,47.9904,47.9149,47.9432,33320.0
2022-09-13 11:20:00,50.81,50.85,50.76,50.76,17880.0,47.9432,47.981,47.8961,47.8961,17880.0
2022-09-13 11:25:00,50.75,50.8,50.73,50.79,31320.0,47.8866,47.9338,47.8677,47.9244,31320.0
2022-09-13 11:30:00,50.76,50.85,50.76,50.83,69100.0,47.8961,47.981,47.8961,47.9621,69100.0
2022-09-13 11:35:00,50.84,50.84,50.79,50.84,31680.0,47.9715,47.9715,47.9244,47.9715,31680.0
2022-09-13 11:40:00,50.86,50.86,50.71,50.78,75920.0,47.9904,47.9904,47.8489,47.9149,75920.0
2022-09-13 11:45:00,50.76,50.76,50.68,50.68,56080.0,47.8961,47.8961,47.8206,47.8206,56080.0
2022-09-13 11:50:00,50.67,50.77,50.66,50.76,67700.0,47.8111,47.9055,47.8017,47.8961,67700.0
2022-09-13 11:55:00,50.79,50.84,50.76,50.82,60680.0,47.9244,47.9715,47.8961,47.9527,60680.0
2022-09-13 12:00:00,50.82,50.82,50.74,50.81,96880.0,47.9527,47.9527,47.8772,47.9432,96880.0
2022-09-13 12:05:00,50.83,50.9,50.78,50.9,56710.0,47.9621,48.0282,47.9149,48.0282,56710.0
2022-09-13 12:10:00,50.88,50.92,50.86,50.88,55080.0,48.0093,48.047,47.9904,48.0093,55080.0
2022-09-13 12:15:00,50.88,50.93,50.88,50.9,43120.0,48.0093,48.0565,48.0093,48.0282,43120.0
2022-09-13 12:20:00,50.9,50.9,50.8,50.86,138230.0,48.0282,48.0282,47.9338,47.9904,138230.0
2022-09-13 12:25:00,50.86,50.87,50.77,50.82,115990.0,47.9904,47.9998,47.9055,47.9527,115990.0
2022-09-13 12:30:00,50.8,50.86,50.79,50.86,69000.0,47.9338,47.9904,47.9244,47.9904,69000.0
2022-09-13 12:35:00,50.86,50.89,50.82,50.83,59370.0,47.9904,48.0187,47.9527,47.9621,59370.0
2022-09-13 12:40:00,50.83,50.86,50.79,50.79,72380.0,47.9621,47.9904,47.9244,47.9244,72380.0
2022-09-13 12:45:00,50.8,50.81,50.74,50.76,27640.0,47.9338,47.9432,47.8772,47.8961,27640.0
2022-09-13 12:50:00,50.74,50.78,50.7,50.7,48070.0,47.8772,47.9149,47.8394,47.8394,48070.0
2022-09-13 12:55:00,50.71,50.71,50.67,50.69,65280.0,47.8489,47.8489,47.8111,47.83,65280.0
2022-09-13 13:00:00,50.69,50.79,50.64,50.72,97800.0,47.83,47.9244,47.7828,47.8583,97800.0
2022-09-13 13:05:00,50.73,50.98,50.73,50.95,282360.0,47.8677,48.1036,47.8677,48.0753,282360.0
2022-09-13 13:10:00,50.9,51.01,50.88,50.99,92300.0,48.0282,48.1319,48.0093,48.1131,92300.0
2022-09-13 13:15:00,50.99,51.02,50.92,50.93,70010.0,48.1131,48.1414,48.047,48.0565,70010.0
2022-09-13 13:20:00,50.93,51.07,50.92,51.05,53000.0,48.0565,48.1886,48.047,48.1697,53000.0
2022-09-13 13:25:00,51.06,51.13,51.04,51.12,62120.0,48.1791,48.2452,48.1603,48.2357,62120.0
2022-09-13 13:30:00,51.12,51.2,51.1,51.2,115810.0,48.2357,48.3112,48.2169,48.3112,115810.0
2022-09-13 13:35:00,51.19,51.19,51.11,51.18,76350.0,48.3018,48.3018,48.2263,48.2924,76350.0
2022-09-13 13:40:00,51.2,51.21,51.11,51.12,98430.0,48.3112,48.3207,48.2263,48.2357,98430.0
2022-09-13 13:45:00,51.1,51.12,51.06,51.09,94070.0,48.2169,48.2357,48.1791,48.2074,94070.0
2022-09-13 13:50:00,51.08,51.1,51.0,51.07,176220.0,48.198,48.2169,48.1225,48.1886,176220.0
2022-09-13 13:55:00,51.06,51.09,51.0,51.03,65700.0,48.1791,48.2074,48.1225,48.1508,65700.0
2022-09-13 14:00:00,51.02,51.05,50.97,51.04,120040.0,48.1414,48.1697,48.0942,48.1603,120040.0
2022-09-13 14:05:00,51.04,51.1,51.0,51.0,144260.0,48.1603,48.2169,48.1225,48.1225,144260.0
2022-09-13 14:10:00,51.02,51.07,50.97,51.04,68690.0,48.1414,48.1886,48.0942,48.1603,68690.0
2022-09-13 14:15:00,51.04,51.09,51.03,51.03,46500.0,48.1603,48.2074,48.1508,48.1508,46500.0
2022-09-13 14:20:00,51.05,51.06,51.01,51.04,135840.0,48.1697,48.1791,48.1319,48.1603,135840.0
2022-09-13 14:25:00,51.04,51.04,50.93,50.96,112160.0,48.1603,48.1603,48.0565,48.0848,112160.0
2022-09-13 14:30:00,50.98,50.99,50.94,50.95,74570.0,48.1036,48.1131,48.0659,48.0753,74570.0
2022-09-13 14:35:00,50.93,50.95,50.84,50.84,43520.0,48.0565,48.0753,47.9715,47.9715,43520.0
2022-09-13 14:40:00,50.84,50.86,50.78,50.82,82680.0,47.9715,47.9904,47.9149,47.9527,82680.0
2022-09-13 14:45:00,50.81,50.87,50.8,50.84,72220.0,47.9432,47.9998,47.9338,47.9715,72220.0
2022-09-13 14:50:00,50.82,50.86,50.73,50.76,87370.0,47.9527,47.9904,47.8677,47.8961,87370.0
2022-09-13 14:55:00,50.76,50.82,50.72,50.77,168230.0,47.8961,47.9527,47.8583,47.9055,168230.0
2022-09-13 15:00:00,50.79,50.83,50.69,50.69,614350.0,47.9244,47.9621,47.83,47.83,614350.0
2022-09-13 15:05:00,50.69,50.71,50.62,50.64,167930.0,47.83,47.8489,47.764,47.7828,167930.0
2022-09-13 15:10:00,50.65,50.66,50.6,50.61,176350.0,47.7923,47.8017,47.7451,47.7545,176350.0
2022-09-13 15:15:00,50.6,50.76,50.59,50.68,485080.0,47.7451,47.8961,47.7356,47.8206,485080.0
2022-09-13 15:20:00,50.67,50.69,50.55,50.58,130740.0,47.8111,47.83,47.6979,47.7262,130740.0
2022-09-13 15:25:00,50.57,50.58,50.42,50.42,159320.0,47.7168,47.7262,47.5752,47.5752,159320.0
2022-09-13 15:30:00,50.42,50.47,50.25,50.27,270090.0,47.5752,47.6224,47.4148,47.4337,270090.0
2022-09-13 15:35:00,50.27,50.38,50.17,50.34,263580.0,47.4337,47.5375,47.3393,47.4997,263580.0
2022-09-13 15:40:00,50.35,50.35,50.22,50.26,262800.0,47.5092,47.5092,47.3865,47.4243,262800.0
2022-09-13 15:45:00,50.26,50.39,50.21,50.33,408550.0,47.4243,47.5469,47.3771,47.4903,408550.0
2022-09-13 15:50:00,50.33,50.5,50.23,50.42,712990.0,47.4903,47.6507,47.396,47.5752,712990.0
2022-09-13 15:55:00,50.41,50.52,50.33,50.35,1410660.0,47.5658,47.6696,47.4903,47.5092,1410660.0
2022-09-14 09:30:00,50.7,50.8,50.35,50.35,425410.0,47.8394,47.9338,47.5092,47.5092,425410.0
2022-09-14 09:35:00,50.4,50.44,50.33,50.37,85800.0,47.5564,47.5941,47.4903,47.5281,85800.0
2022-09-14 09:40:00,50.35,50.61,50.28,50.58,227330.0,47.5092,47.7545,47.4431,47.7262,227330.0
2022-09-14 09:45:00,50.69,50.78,50.48,50.48,79540.0,47.83,47.9149,47.6319,47.6319,79540.0
2022-09-14 09:50:00,50.43,50.69,50.4,50.55,93580.0,47.5847,47.83,47.5564,47.6979,93580.0
2022-09-14 09:55:00,50.58,50.72,50.52,50.71,74630.0,47.7262,47.8583,47.6696,47.8489,74630.0
2022-09-14 10:00:00,50.71,50.77,50.67,50.71,60110.0,47.8489,47.9055,47.8111,47.8489,60110.0
2022-09-14 10:05:00,50.68,50.82,50.66,50.74,93930.0,47.8206,47.9527,47.8017,47.8772,93930.0
2022-09-14 10:10:00,50.68,50.76,50.6,50.74,109240.0,47.8206,47.8961,47.7451,47.8772,109240.0
2022-09-14 10:15:00,50.78,50.82,50.57,50.59,70410.0,47.9149,47.9527,47.7168,47.7356,70410.0
2022-09-14 10:20:00,50.64,50.69,50.5,50.55,48070.0,47.7828,47.83,47.6507,47.6979,48070.0
2022-09-14 10:25:00,50.54,50.58,50.5,50.54,393660.0,47.6885,47.7262,47.6507,47.6885,393660.0
2022-09-14 10:30:00,50.54,50.62,50.49,50.6,110740.0,47.6885,47.764,47.6413,47.7451,110740.0
2022-09-14 10:35:00,50.61,50.78,50.57,50.75,43070.0,47.7545,47.9149,47.7168,47.8866,43070.0
2022-09-14 10:40:00,50.71,50.88,50.69,50.85,89960.0,47.8489,48.0093,47.83,47.981,89960.0
2022-09-14 10:45:00,50.86,50.91,50.81,50.84,59070.0,47.9904,48.0376,47.9432,47.9715,59070.0
2022-09-14 10:50:00,50.86,51.07,50.85,51.07,107020.0,47.9904,48.1886,47.981,48.1886,107020.0
2022-09-14 10:55:00,51.07,51.08,50.96,50.99,91190.0,48.1886,48.198,48.0848,48.1131,91190.0
2022-09-14 11:00:00,51.0,51.0,50.84,50.89,120700.0,48.1225,48.1225,47.9715,48.0187,120700.0
2022-09-14 11:05:00,50.93,51.09,50.88,51.06,63780.0,48.0565,48.2074,48.0093,48.1791,63780.0
2022-09-14 11:10:00,51.07,51.21,51.07,51.07,74610.0,48.1886,48.3207,48.1886,48.1886,74610.0
2022-09-14 11:15:00,51.09,51.11,51.0,51.05,76620.0,48.2074,48.2263,48.1225,48.1697,76620.0
2022-09-14 11:20:00,51.02,51.02,50.92,50.93,43930.0,48.1414,48.1414,48.047,48.0565,43930.0
2022-09-14 11:25:00,50.89,50.93,50.85,50.87,43600.0,48.0187,48.0565,47.981,47.9998,43600.0
2022-09-14 11:30:00,50.84,50.88,50.78,50.79,72130.0,47.9715,48.0093,47.9149,47.9244,72130.0
2022-09-14 11:35:00,50.79,50.82,50.76,50.81,53030.0,47.9244,47.9527,47.8961,47.9432,53030.0
2022-09-14 11:40:00,50.82,50.9,50.82,50.89,45910.0,47.9527,48.0282,47.9527,48.0187,45910.0
2022-09-14 11:45:00,50.9,51.09,50.89,50.96,112450.0,48.0282,48.2074,48.0187,48.0848,112450.0
2022-09-14 11:50:00,50.97,51.01,50.93,51.0,163680.0,48.0942,48.1319,48.0565,48.1225,163680.0
2022-09-14 11:55:00,51.0,51.0,50.94,50.95,95730.0,48.1225,48.1225,48.0659,48.0753,95730.0
2022-09-14 12:00:00,50.96,50.97,50.88,50.94,718410.0,48.0848,48.0942,48.0093,48.0659,718410.0
2022-09-14 12:05:00,50.94,51.04,50.92,51.01,308170.0,48.0659,48.1603,48.047,48.1319,308170.0
2022-09-14 12:10:00,51.02,51.02,50.93,50.99,99070.0,48.1414,48.1414,48.0565,48.1131,99070.0
2022-09-14 12:15:00,50.98,51.02,50.97,50.97,36530.0,48.1036,48.1414,48.0942,48.0942,36530.0
2022-09-14 12:20:00,50.96,51.05,50.94,51.05,32000.0,48.0848,48.1697,48.0659,48.1697,32000.0
2022-09-14 12:25:00,51.07,51.08,50.98,51.01,43070.0,48.1886,48.198,48.1036,48.1319,43070.0
2022-09-14 12:30:00,51.02,51.06,50.99,51.05,41530.0,48.1414,48.1791,48.1131,48.1697,41530.0
2022-09-14 12:35:00,51.05,51.17,51.02,51.14,32070.0,48.1697,48.2829,48.1414,48.2546,32070.0
2022-09-14 12:40:00,51.14,51.22,51.13,51.22,25080.0,48.2546,48.3301,48.2452,48.3301,25080.0
2022-09-14 12:45:00,51.22,51.28,51.18,51.27,356350.0,48.3301,48.3867,48.2924,48.3773,356350.0
2022-09-14 12:50:00,51.26,51.3,51.21,51.24,93680.0,48.3678,48.4056,48.3207,48.349,93680.0
2022-09-14 12:55:00,51.23,51.23,51.15,51.21,37840.0,48.3395,48.3395,48.264,48.3207,37840.0
2022-09-14 13:00:00,51.24,51.27,51.18,51.18,31000.0,48.349,48.3773,48.2924,48.2924,31000.0
2022-09-14 13:05:00,51.15,51.18,51.11,51.15,42080.0,48.264,48.2924,48.2263,48.264,42080.0
2022-09-14 13:10:00,51.15,51.17,51.13,51.17,26930.0,48.264,48.2829,48.2452,48.2829,26930.0
2022-09-14 13:15:00,51.17,51.2,51.1,51.11,24740.0,48.2829,48.3112,48.2169,48.2263,24740.0
2022-09-14 13:20:00,51.13,51.13,51.07,51.08,56520.0,48.2452,48.2452,48.1886,48.198,56520.0
2022-09-14 13:25:00,51.07,51.07,51.02,51.04,40120.0,48.1886,48.1886,48.1414,48.1603,40120.0
2022-09-14 13:30:00,51.04,51.05,51.0,51.02,43030.0,48.1603,48.1697,48.1225,48.1414,43030.0
2022-09-14 13:35:00,51.01,51.01,50.93,50.95,45560.0,48.1319,48.1319,48.0565,48.0753,45560.0
2022-09-14 13:40:00,50.96,51.0,50.94,51.0,23730.0,48.0848,48.1225,48.0659,48.1225,23730.0
2022-09-14 13:45:00,50.98,50.98,50.74,50.81,308090.0,48.1036,48.1036,47.8772,47.9432,308090.0
2022-09-14 13:50:00,50.79,50.87,50.79,50.83,38560.0,47.9244,47.9998,47.9244,47.9621,38560.0
2022-09-14 13:55:00,50.83,50.83,50.68,50.73,71340.0,47.9621,47.9621,47.8206,47.8677,71340.0
2022-09-14 14:00:00,50.75,50.76,50.62,50.65,42500.0,47.8866,47.8961,47.764,47.7923,42500.0
2022-09-14 14:05:00,50.63,50.71,50.62,50.64,52170.0,47.7734,47.8489,47.764,47.7828,52170.0
2022-09-14 14:10:00,50.66,50.71,50.62,50.71,53700.0,47.8017,47.8489,47.764,47.8489,53700.0
2022-09-14 14:15:00,50.69,50.72,50.65,50.72,39860.0,47.83,47.8583,47.7923,47.8583,39860.0
2022-09-14 14:20:00,50.73,50.75,50.66,50.7,30380.0,47.8677,47.8866,47.8017,47.8394,30380.0
2022-09-14 14:25:00,50.7,50.7,50.65,50.66,35910.0,47.8394,47.8394,47.7923,47.8017,35910.0
2022-09-14 14:30:00,50.65,50.71,50.65,50.68,54930.0,47.7923,47.8489,47.7923,47.8206,54930.0
2022-09-14 14:35:00,50.67,50.73,50.67,50.67,54900.0,47.8111,47.8677,47.8111,47.8111,54900.0
2022-09-14 14:40:00,50.67,50.7,50.6,50.62,72160.0,47.8111,47.8394,47.7451,47.764,72160.0
2022-09-14 14:45:00,50.58,50.62,50.55,50.62,34960.0,47.7262,47.764,47.6979,47.764,34960.0
2022-09-14 14:50:00,50.6,50.65,50.5,50.53,40060.0,47.7451,47.7923,47.6507,47.679,40060.0
2022-09-14 14:55:00,50.57,50.58,50.46,50.52,52560.0,47.7168,47.7262,47.613,47.6696,52560.0
2022-09-14 15:00:00,50.52,50.57,50.5,50.55,66680.0,47.6696,47.7168,47.6507,47.6979,66680.0
2022-09-14 15:05:00,50.59,50.63,50.54,50.62,47150.0,47.7356,47.7734,47.6885,47.764,47150.0
2022-09-14 15:10:00,50.62,50.62,50.44,50.44,50410.0,47.764,47.764,47.5941,47.5941,50410.0
2022-09-14 15:15:00,50.45,50.46,50.33,50.4,99160.0,47.6035,47.613,47.4903,47.5564,99160.0
2022-09-14 15:20:00,50.37,50.55,50.34,50.5,114550.0,47.5281,47.6979,47.4997,47.6507,114550.0
2022-09-14 15:25:00,50.5,50.57,50.45,50.55,92140.0,47.6507,47.7168,47.6035,47.6979,92140.0
2022-09-14 15:30:00,50.55,50.56,50.44,50.54,175700.0,47.6979,47.7073,47.5941,47.6885,175700.0
2022-09-14 15:35:00,50.55,50.62,50.54,50.61,248970.0,47.6979,47.764,47.6885,47.7545,248970.0
2022-09-14 15:40:00,50.6,50.76,50.59,50.75,181940.0,47.7451,47.8961,47.7356,47.8866,181940.0
2022-09-14 15:45:00,50.74,50.81,50.71,50.78,244450.0,47.8772,47.9432,47.8489,47.9149,244450.0
2022-09-14 15:50:00,50.82,51.08,50.74,51.08,625900.0,47.9527,48.198,47.8772,48.198,625900.0
2022-09-14 15:55:00,51.08,51.12,51.01,51.11,1193300.0,48.198,48.2357,48.1319,48.2263,1193300.0
2022-09-15 09:30:00,50.97,50.97,50.83,50.91,243110.0,48.0942,48.0942,47.9621,48.0376,243110.0
2022-09-15 09:35:00,50.87,50.91,50.72,50.79,78240.0,47.9998,48.0376,47.8583,47.9244,78240.0
2022-09-15 09:40:00,50.76,51.0,50.76,50.94,52370.0,47.8961,48.1225,47.8961,48.0659,52370.0
2022-09-15 09:45:00,50.9,51.08,50.89,51.08,55240.0,48.0282,48.198,48.0187,48.198,55240.0
2022-09-15 09:50:00,51.1,51.11,51.04,51.06,48580.0,48.2169,48.2263,48.1603,48.1791,48580.0
2022-09-15 09:55:00,51.04,51.09,51.02,51.04,61340.0,48.1603,48.2074,48.1414,48.1603,61340.0
2022-09-15 10:00:00,51.07,51.16,50.95,50.95,33430.0,48.1886,48.2735,48.0753,48.0753,33430.0
2022-09-15 10:05:00,50.88,50.92,50.86,50.88,19980.0,48.0093,48.047,47.9904,48.0093,19980.0
2022-09-15 10:10:00,50.89,51.05,50.86,51.04,58310.0,48.0187,48.1697,47.9904,48.1603,58310.0
2022-09-15 10:15:00,51.04,51.1,50.96,50.96,40040.0,48.1603,48.2169,48.0848,48.0848,40040.0
2022-09-15 10:20:00,50.9,50.9,50.71,50.77,25520.0,48.0282,48.0282,47.8489,47.9055,25520.0
2022-09-15 10:25:00,50.75,50.79,50.56,50.59,49030.0,47.8866,47.9244,47.7073,47.7356,49030.0
2022-09-15 10:30:00,50.61,50.66,50.5,50.53,102950.0,47.7545,47.8017,47.6507,47.679,102950.0
2022-09-15 10:35:00,50.55,50.62,50.49,50.52,97630.0,47.6979,47.764,47.6413,47.6696,97630.0
2022-09-15 10:40:00,50.51,50.55,50.48,50.52,37610.0,47.6602,47.6979,47.6319,47.6696,37610.0
2022-09-15 10:45:00,50.52,50.52,50.38,50.4,63780.0,47.6696,47.6696,47.5375,47.5564,63780.0
2022-09-15 10:50:00,50.36,50.36,50.18,50.21,78010.0,47.5186,47.5186,47.3488,47.3771,78010.0
2022-09-15 10:55:00,50.23,50.25,50.13,50.14,76620.0,47.396,47.4148,47.3016,47.311,76620.0
2022-09-15 11:00:00,50.12,50.15,50.08,50.1,55930.0,47.2922,47.3205,47.2544,47.2733,55930.0
2022-09-15 11:05:00,50.1,50.12,49.99,49.99,126090.0,47.2733,47.2922,47.1695,47.1695,126090.0
2022-09-15 11:10:00,49.99,49.99,49.87,49.89,118590.0,47.1695,47.1695,47.0563,47.0751,118590.0
2022-09-15 11:15:00,49.87,50.0,49.83,50.0,179720.0,47.0563,47.1789,47.0185,47.1789,179720.0
2022-09-15 11:20:00,49.98,50.13,49.98,50.05,247510.0,47.1601,47.3016,47.1601,47.2261,247510.0
2022-09-15 11:25:00,50.06,50.14,50.03,50.12,87810.0,47.2355,47.311,47.2072,47.2922,87810.0
2022-09-15 11:30:00,50.12,50.19,50.12,50.14,83850.0,47.2922,47.3582,47.2922,47.311,83850.0
2022-09-15 11:35:00,50.16,50.18,50.1,50.11,159850.0,47.3299,47.3488,47.2733,47.2827,159850.0
2022-09-15 11:40:00,50.11,50.11,50.05,50.11,186620.0,47.2827,47.2827,47.2261,47.2827,186620.0
2022-09-15 11:45:00,50.11,50.12,50.01,50.05,223710.0,47.2827,47.2922,47.1884,47.2261,223710.0
2022-09-15 11:50:00,50.02,50.04,49.91,49.91,68130.0,47.1978,47.2167,47.094,47.094,68130.0
2022-09-15 11:55:00,49.91,49.91,49.79,49.9,206110.0,47.094,47.094,46.9808,47.0846,206110.0
2022-09-15 12:00:00,49.89,50.04,49.89,50.02,228090.0,47.0751,47.2167,47.0751,47.1978,228090.0
2022-09-15 12:05:00,50.03,50.06,49.94,49.96,519930.0,47.2072,47.2355,47.1223,47.1412,519930.0
2022-09-15 12:10:00,49.95,49.96,49.88,49.88,70180.0,47.1318,47.1412,47.0657,47.0657,70180.0
2022-09-15 12:15:00,49.86,49.97,49.86,49.97,67180.0,47.0468,47.1506,47.0468,47.1506,67180.0
2022-09-15 12:20:00,49.96,49.96,49.87,49.94,40220.0,47.1412,47.1412,47.0563,47.1223,40220.0
2022-09-15 12:25:00,49.95,49.96,49.86,49.89,69150.0,47.1318,47.1412,47.0468,47.0751,69150.0
2022-09-15 12:30:00,49.88,50.06,49.88,50.06,69580.0,47.0657,47.2355,47.0657,47.2355,69580.0
2022-09-15 12:35:00,50.06,50.11,50.03,50.11,77690.0,47.2355,47.2827,47.2072,47.2827,77690.0
2022-09-15 12:40:00,50.11,50.12,50.07,50.08,87780.0,47.2827,47.2922,47.245,47.2544,87780.0
2022-09-15 12:45:00,50.09,50.11,50.05,50.07,45700.0,47.2639,47.2827,47.2261,47.245,45700.0
2022-09-15 12:50:00,50.1,50.11,50.08,50.09,48160.0,47.2733,47.2827,47.2544,47.2639,48160.0
2022-09-15 12:55:00,50.1,50.17,50.09,50.17,142500.0,47.2733,47.3393,47.2639,47.3393,142500.0
2022-09-15 13:00:00,50.19,50.54,50.18,50.48,151780.0,47.3582,47.6885,47.3488,47.6319,151780.0
2022-09-15 13:05:00,50.5,50.53,50.47,50.52,66200.0,47.6507,47.679,47.6224,47.6696,66200.0
2022-09-15 13:10:00,50.52,50.52,50.46,50.51,37000.0,47.6696,47.6696,47.613,47.6602,37000.0
2022-09-15 13:15:00,50.51,50.59,50.5,50.55,64780.0,47.6602,47.7356,47.6507,47.6979,64780.0
2022-09-15 13:20:00,50.57,50.6,50.52,50.57,38660.0,47.7168,47.7451,47.6696,47.7168,38660.0
2022-09-15 13:25:00,50.55,50.64,50.52,50.52,62360.0,47.6979,47.7828,47.6696,47.6696,62360.0
2022-09-15 13:30:00,50.51,50.56,50.49,50.53,33910.0,47.6602,47.7073,47.6413,47.679,33910.0
2022-09-15 13:35:00,50.51,50.54,50.44,50.47,31570.0,47.6602,47.6885,47.5941,47.6224,31570.0
2022-09-15 13:40:00,50.45,50.48,50.42,50.42,28010.0,47.6035,47.6319,47.5752,47.5752,28010.0
2022-09-15 13:45:00,50.43,50.45,50.37,50.4,27280.0,47.5847,47.6035,47.5281,47.5564,27280.0
2022-09-15 13:50:00,50.37,50.38,50.31,50.37,22370.0,47.5281,47.5375,47.4714,47.5281,22370.0
2022-09-15 13:55:00,50.35,50.41,50.35,50.4,23650.0,47.5092,47.5658,47.5092,47.5564,23650.0
2022-09-15 14:00:00,50.41,50.41,50.14,50.14,61480.0,47.5658,47.5658,47.311,47.311,61480.0
2022-09-15 14:05:00,50.13,50.18,50.1,50.13,28820.0,47.3016,47.3488,47.2733,47.3016,28820.0
2022-09-15 14:10:00,50.12,50.18,50.1,50.12,11734160.0,47.2922,47.3488,47.2733,47.2922,11734160.0
2022-09-15 14:15:00,50.12,50.19,50.1,50.15,3923090.0,47.2922,47.3582,47.2733,47.3205,3923090.0
2022-09-15 14:20:00,50.12,50.15,50.1,50.14,37890.0,47.2922,47.3205,47.2733,47.311,37890.0
2022-09-15 14:25:00,50.15,50.28,50.12,50.24,38550.0,47.3205,47.4431,47.2922,47.4054,38550.0
2022-09-15 14:30:00,50.23,50.32,50.23,50.24,24860.0,47.396,47.4809,47.396,47.4054,24860.0
2022-09-15 14:35:00,50.2,50.29,50.19,50.22,45200.0,47.3676,47.4526,47.3582,47.3865,45200.0
2022-09-15 14:40:00,50.22,50.22,50.16,50.22,12990.0,47.3865,47.3865,47.3299,47.3865,12990.0
2022-09-15 14:45:00,50.18,50.19,50.03,50.03,73950.0,47.3488,47.3582,47.2072,47.2072,73950.0
2022-09-15 14:50:00,50.04,50.06,49.99,50.04,42180.0,47.2167,47.2355,47.1695,47.2167,42180.0
2022-09-15 14:55:00,50.03,50.06,49.97,49.98,45770.0,47.2072,47.2355,47.1506,47.1601,45770.0
2022-09-15 15:00:00,49.99,50.03,49.95,49.98,43480.0,47.1695,47.2072,47.1318,47.1601,43480.0
2022-09-15 15:05:00,50.01,50.03,49.92,49.98,162140.0,47.1884,47.2072,47.1034,47.1601,162140.0
2022-09-15 15:10:00,49.96,49.96,49.8,49.84,93960.0,47.1412,47.1412,46.9902,47.028,93960.0
2022-09-15 15:15:00,49.86,49.86,49.76,49.78,162120.0,47.0468,47.0468,46.9525,46.9713,162120.0
2022-09-15 15:20:00,49.78,49.88,49.78,49.88,66310.0,46.9713,47.0657,46.9713,47.0657,66310.0
2022-09-15 15:25:00,49.89,49.89,49.73,49.78,114000.0,47.0751,47.0751,46.9242,46.9713,114000.0
2022-09-15 15:30:00,49.77,49.89,49.75,49.83,105210.0,46.9619,47.0751,46.943,47.0185,105210.0
2022-09-15 15:35:00,49.83,49.9,49.81,49.87,95490.0,47.0185,47.0846,46.9997,47.0563,95490.0
2022-09-15 15:40:00,49.87,49.89,49.81,49.86,133030.0,47.0563,47.0751,46.9997,47.0468,133030.0
2022-09-15 15:45:00,49.88,49.93,49.85,49.91,125470.0,47.0657,47.1129,47.0374,47.094,125470.0
2022-09-15 15:50:00,49.92,50.11,49.88,49.97,378200.0,47.1034,47.2827,47.0657,47.1506,378200.0
2022-09-15 15:55:00,49.99,50.12,49.99,50.01,484300.0,47.1695,47.2922,47.1695,47.1884,484300.0
2022-09-16 09:30:00,49.64,49.77,49.25,49.25,4169890.0,46.8392,46.9619,46.4712,46.4712,4169890.0
2022-09-16 09:35:00,49.32,49.58,49.27,49.51,215340.0,46.5373,46.7826,46.4901,46.7166,215340.0
2022-09-16 09:40:00,49.52,49.52,49.24,49.24,102030.0,46.726,46.726,46.4618,46.4618,102030.0
2022-09-16 09:45:00,49.29,49.4,49.24,49.31,36880.0,46.509,46.6128,46.4618,46.5279,36880.0
2022-09-16 09:50:00,49.32,49.38,49.12,49.2,91000.0,46.5373,46.5939,46.3486,46.4241,91000.0
2022-09-16 09:55:00,49.2,49.36,49.19,49.22,216670.0,46.4241,46.575,46.4146,46.4429,216670.0
2022-09-16 10:00:00,49.27,49.39,49.23,49.28,133310.0,46.4901,46.6033,46.4524,46.4996,133310.0
2022-09-16 10:05:00,49.28,49.48,49.27,49.35,112300.0,46.4996,46.6883,46.4901,46.5656,112300.0
2022-09-16 10:10:00,49.36,49.64,49.36,49.63,143620.0,46.575,46.8392,46.575,46.8298,143620.0
2022-09-16 10:15:00,49.63,49.68,49.56,49.58,237750.0,46.8298,46.877,46.7638,46.7826,237750.0
2022-09-16 10:20:00,49.56,49.6,49.43,49.49,84370.0,46.7638,46.8015,46.6411,46.6977,84370.0
2022-09-16 10:25:00,49.5,49.58,49.46,49.49,47530.0,46.7071,46.7826,46.6694,46.6977,47530.0
2022-09-16 10:30:00,49.52,49.7,49.52,49.7,80710.0,46.726,46.8959,46.726,46.8959,80710.0
2022-09-16 10:35:00,49.74,49.83,49.68,49.73,97730.0,46.9336,47.0185,46.877,46.9242,97730.0
2022-09-16 10:40:00,49.7,49.79,49.64,49.64,79060.0,46.8959,46.9808,46.8392,46.8392,79060.0
2022-09-16 10:45:00,49.62,49.65,49.48,49.5,82290.0,46.8204,46.8487,46.6883,46.7071,82290.0
2022-09-16 10:50:00,49.51,49.6,49.47,49.49,40730.0,46.7166,46.8015,46.6788,46.6977,40730.0
2022-09-16 10:55:00,49.48,49.51,49.36,49.37,36600.0,46.6883,46.7166,46.575,46.5845,36600.0
2022-09-16 11:00:00,49.38,49.44,49.32,49.39,27260.0,46.5939,46.6505,46.5373,46.6033,27260.0
2022-09-16 11:05:00,49.34,49.45,49.32,49.33,94590.0,46.5562,46.66,46.5373,46.5467,94590.0
2022-09-16 11:10:00,49.28,49.28,49.15,49.15,85290.0,46.4996,46.4996,46.3769,46.3769,85290.0
2022-09-16 11:15:00,49.14,49.27,49.11,49.22,88850.0,46.3675,46.4901,46.3391,46.4429,88850.0
2022-09-16 11:20:00,49.2,49.2,49.1,49.11,38450.0,46.4241,46.4241,46.3297,46.3391,38450.0
2022-09-16 11:25:00,49.09,49.18,49.07,49.12,43810.0,46.3203,46.4052,46.3014,46.3486,43810.0
2022-09-16 11:30:00,49.12,49.19,49.1,49.15,47460.0,46.3486,46.4146,46.3297,46.3769,47460.0
2022-09-16 11:35:00,49.15,49.15,49.02,49.02,49180.0,46.3769,46.3769,46.2542,46.2542,49180.0
2022-09-16 11:40:00,49.06,49.12,49.05,49.1,30530.0,46.292,46.3486,46.2825,46.3297,30530.0
2022-09-16 11:45:00,49.07,49.1,49.01,49.1,54480.0,46.3014,46.3297,46.2448,46.3297,54480.0
2022-09-16 11:50:00,49.1,49.19,49.06,49.18,83720.0,46.3297,46.4146,46.292,46.4052,83720.0
2022-09-16 11:55:00,49.2,49.29,49.16,49.28,70590.0,46.4241,46.509,46.3863,46.4996,70590.0
2022-09-16 12:00:00,49.26,49.26,49.14,49.14,15550.0,46.4807,46.4807,46.3675,46.3675,15550.0
2022-09-16 12:05:00,49.18,49.2,49.06,49.08,52280.0,46.4052,46.4241,46.292,46.3108,52280.0
2022-09-16 12:10:00,49.08,49.12,49.02,49.07,58950.0,46.3108,46.3486,46.2542,46.3014,58950.0
2022-09-16 12:15:00,49.09,49.1,49.01,49.08,79670.0,46.3203,46.3297,46.2448,46.3108,79670.0
2022-09-16 12:20:00,49.07,49.07,49.01,49.02,118340.0,46.3014,46.3014,46.2448,46.2542,118340.0
2022-09-16 12:25:00,49.02,49.09,48.99,49.09,203840.0,46.2542,46.3203,46.2259,46.3203,203840.0
2022-09-16 12:30:00,49.09,49.22,49.08,49.2,197370.0,46.3203,46.4429,46.3108,46.4241,197370.0
2022-09-16 12:35:00,49.2,49.3,49.13,49.3,202650.0,46.4241,46.5184,46.358,46.5184,202650.0
2022-09-16 12:40:00,49.31,49.41,49.28,49.37,146270.0,46.5279,46.6222,46.4996,46.5845,146270.0
2022-09-16 12:45:00,49.36,49.44,49.32,49.43,97600.0,46.575,46.6505,46.5373,46.6411,97600.0
2022-09-16 12:50:00,49.43,49.48,49.39,49.46,135710.0,46.6411,46.6883,46.6033,46.6694,135710.0
2022-09-16 12:55:00,49.45,49.57,49.44,49.54,156470.0,46.66,46.7732,46.6505,46.7449,156470.0
2022-09-16 13:00:00,49.55,49.57,49.47,49.49,100080.0,46.7543,46.7732,46.6788,46.6977,100080.0
2022-09-16 13:05:00,49.5,49.52,49.47,49.48,141960.0,46.7071,46.726,46.6788,46.6883,141960.0
2022-09-16 13:10:00,49.48,49.52,49.47,49.51,109190.0,46.6883,46.726,46.6788,46.7166,109190.0
2022-09-16 13:15:00,49.52,49.59,49.49,49.57,121370.0,46.726,46.7921,46.6977,46.7732,121370.0
2022-09-16 13:20:00,49.58,49.6,49.49,49.52,66140.0,46.7826,46.8015,46.6977,46.726,66140.0
2022-09-16 13:25:00,49.52,49.53,49.44,49.49,47990.0,46.726,46.7355,46.6505,46.6977,47990.0
2022-09-16 13:30:00,49.51,49.69,49.5,49.52,66380.0,46.7166,46.8864,46.7071,46.726,66380.0
2022-09-16 13:35:00,49.57,49.7,49.57,49.64,67500.0,46.7732,46.8959,46.7732,46.8392,67500.0
2022-09-16 13:40:00,49.63,49.67,49.6,49.6,35960.0,46.8298,46.8676,46.8015,46.8015,35960.0
2022-09-16 13:45:00,49.59,49.59,49.48,49.52,32290.0,46.7921,46.7921,46.6883,46.726,32290.0
2022-09-16 13:50:00,49.49,49.52,49.47,49.51,22770.0,46.6977,46.726,46.6788,46.7166,22770.0
2022-09-16 13:55:00,49.52,49.57,49.48,49.49,49410.0,46.726,46.7732,46.6883,46.6977,49410.0
2022-09-16 14:00:00,49.5,49.59,49.5,49.59,54050.0,46.7071,46.7921,46.7071,46.7921,54050.0
2022-09-16 14:05:00,49.59,49.61,49.52,49.59,40970.0,46.7921,46.8109,46.726,46.7921,40970.0
2022-09-16 14:10:00,49.59,49.63,49.55,49.61,47230.0,46.7921,46.8298,46.7543,46.8109,47230.0
2022-09-16 14:15:00,49.61,49.66,49.55,49.56,51360.0,46.8109,46.8581,46.7543,46.7638,51360.0
2022-09-16 14:20:00,49.58,49.62,49.56,49.61,61280.0,46.7826,46.8204,46.7638,46.8109,61280.0
2022-09-16 14:25:00,49.62,49.79,49.62,49.77,100140.0,46.8204,46.9808,46.8204,46.9619,100140.0
2022-09-16 14:30:00,49.73,49.82,49.68,49.8,53720.0,46.9242,47.0091,46.877,46.9902,53720.0
2022-09-16 14:35:00,49.79,49.83,49.7,49.71,103480.0,46.9808,47.0185,46.8959,46.9053,103480.0
2022-09-16 14:40:00,49.71,49.76,49.66,49.74,75560.0,46.9053,46.9525,46.8581,46.9336,75560.0
2022-09-16 14:45:00,49.73,49.9,49.73,49.9,76160.0,46.9242,47.0846,46.9242,47.0846,76160.0
2022-09-16 14:50:00,49.87,49.93,49.82,49.93,50650.0,47.0563,47.1129,47.0091,47.1129,50650.0
2022-09-16 14:55:00,49.94,49.98,49.85,49.89,73260.0,47.1223,47.1601,47.0374,47.0751,73260.0
2022-09-16 15:00:00,49.88,49.99,49.88,49.98,120220.0,47.0657,47.1695,47.0657,47.1601,120220.0
2022-09-16 15:05:00,49.99,50.14,49.97,50.07,121480.0,47.1695,47.311,47.1506,47.245,121480.0
2022-09-16 15:10:00,50.05,50.05,49.91,49.91,89310.0,47.2261,47.2261,47.094,47.094,89310.0
2022-09-16 15:15:00,49.91,49.96,49.87,49.92,104040.0,47.094,47.1412,47.0563,47.1034,104040.0
2022-09-16 15:20:00,49.94,50.06,49.93,49.97,100080.0,47.1223,47.2355,47.1129,47.1506,100080.0
2022-09-16 15:25:00,49.96,50.01,49.89,49.9,83650.0,47.1412,47.1884,47.0751,47.0846,83650.0
2022-09-16 15:30:00,49.89,49.95,49.8,49.85,95320.0,47.0751,47.1318,46.9902,47.0374,95320.0
2022-09-16 15:35:00,49.84,50.0,49.83,49.98,69280.0,47.028,47.1789,47.0185,47.1601,69280.0
2022-09-16 15:40:00,50.0,50.05,49.97,50.03,143790.0,47.1789,47.2261,47.1506,47.2072,143790.0
2022-09-16 15:45:00,50.03,50.03,49.83,49.95,165110.0,47.2072,47.2072,47.0185,47.1318,165110.0
2022-09-16 15:50:00,49.94,50.37,49.92,50.25,853450.0,47.1223,47.5281,47.1034,47.4148,853450.0
2022-09-16 15:55:00,50.2,50.29,49.8,50.27,2257670.0,47.3676,47.4526,46.9902,47.4337,2257670.0
2022-09-19 09:30:00,49.44,50.01,49.44,49.93,347700.0,46.6505,47.1884,46.6505,47.1129,347700.0
2022-09-19 09:35:00,49.99,49.99,49.71,49.78,79690.0,47.1695,47.1695,46.9053,46.9713,79690.0
2022-09-19 09:40:00,49.8,49.93,49.77,49.89,46130.0,46.9902,47.1129,46.9619,47.0751,46130.0
2022-09-19 09:45:00,49.98,50.01,49.78,49.82,43850.0,47.1601,47.1884,46.9713,47.0091,43850.0
2022-09-19 09:50:00,49.81,49.9,49.8,49.89,40210.0,46.9997,47.0846,46.9902,47.0751,40210.0
2022-09-19 09:55:00,49.85,49.92,49.79,49.9,64200.0,47.0374,47.1034,46.9808,47.0846,64200.0
2022-09-19 10:00:00,49.85,49.9,49.79,49.88,46950.0,47.0374,47.0846,46.9808,47.0657,46950.0
2022-09-19 10:05:00,49.9,49.96,49.77,49.84,60500.0,47.0846,47.1412,46.9619,47.028,60500.0
2022-09-19 10:10:00,49.84,50.06,49.81,50.02,59290.0,47.028,47.2355,46.9997,47.1978,59290.0
2022-09-19 10:15:00,49.96,50.04,49.9,49.9,44850.0,47.1412,47.2167,47.0846,47.0846,44850.0
2022-09-19 10:20:00,49.93,49.93,49.81,49.91,50280.0,47.1129,47.1129,46.9997,47.094,50280.0
2022-09-19 10:25:00,49.94,50.03,49.9,50.03,70460.0,47.1223,47.2072,47.0846,47.2072,70460.0
2022-09-19 10:30:00,50.02,50.03,49.94,49.99,34200.0,47.1978,47.2072,47.1223,47.1695,34200.0
2022-09-19 10:35:00,50.03,50.26,50.03,50.26,48450.0,47.2072,47.4243,47.2072,47.4243,48450.0
2022-09-19 10:40:00,50.26,50.34,50.25,50.27,59580.0,47.4243,47.4997,47.4148,47.4337,59580.0
2022-09-19 10:45:00,50.26,50.32,50.24,50.3,49720.0,47.4243,47.4809,47.4054,47.462,49720.0
2022-09-19 10:50:00,50.3,50.3,50.17,50.22,42650.0,47.462,47.462,47.3393,47.3865,42650.0
2022-09-19 10:55:00,50.16,50.2,50.12,50.18,26620.0,47.3299,47.3676,47.2922,47.3488,26620.0
2022-09-19 11:00:00,50.2,50.25,50.15,50.17,53280.0,47.3676,47.4148,47.3205,47.3393,53280.0
2022-09-19 11:05:00,50.19,50.21,50.12,50.12,28850.0,47.3582,47.3771,47.2922,47.2922,28850.0
2022-09-19 11:10:00,50.14,50.2,50.1,50.11,46030.0,47.311,47.3676,47.2733,47.2827,46030.0
2022-09-19 11:15:00,50.14,50.22,50.05,50.05,52990.0,47.311,47.3865,47.2261,47.2261,52990.0
2022-09-19 11:20:00,50.05,50.07,49.9,49.93,41350.0,47.2261,47.245,47.0846,47.1129,41350.0
2022-09-19 11:25:00,49.94,49.97,49.85,49.88,56670.0,47.1223,47.1506,47.0374,47.0657,56670.0
2022-09-19 11:30:00,49.88,49.88,49.8,49.84,21360.0,47.0657,47.0657,46.9902,47.028,21360.0
2022-09-19 11:35:00,49.81,49.81,49.75,49.79,79940.0,46.9997,46.9997,46.943,46.9808,79940.0
2022-09-19 11:40:00,49.74,49.77,49.68,49.7,55670.0,46.9336,46.9619,46.877,46.8959,55670.0
2022-09-19 11:45:00,49.72,49.77,49.71,49.76,63580.0,46.9147,46.9619,46.9053,46.9525,63580.0
2022-09-19 11:50:00,49.76,49.83,49.69,49.71,39700.0,46.9525,47.0185,46.8864,46.9053,39700.0
2022-09-19 11:55:00,49.63,49.66,49.58,49.58,71340.0,46.8298,46.8581,46.7826,46.7826,71340.0
2022-09-19 12:00:00,49.58,49.67,49.58,49.6,40020.0,46.7826,46.8676,46.7826,46.8015,40020.0
2022-09-19 12:05:00,49.59,49.68,49.53,49.67,44350.0,46.7921,46.877,46.7355,46.8676,44350.0
2022-09-19 12:10:00,49.67,49.71,49.65,49.68,36160.0,46.8676,46.9053,46.8487,46.877,36160.0
2022-09-19 12:15:00,49.68,49.72,49.65,49.72,31430.0,46.877,46.9147,46.8487,46.9147,31430.0
2022-09-19 12:20:00,49.68,49.75,49.68,49.74,47380.0,46.877,46.943,46.877,46.9336,47380.0
2022-09-19 12:25:00,49.74,49.77,49.63,49.74,96270.0,46.9336,46.9619,46.8298,46.9336,96270.0
2022-09-19 12:30:00,49.73,49.8,49.72,49.8,66140.0,46.9242,46.9902,46.9147,46.9902,66140.0
2022-09-19 12:35:00,49.83,49.91,49.81,49.86,44030.0,47.0185,47.094,46.9997,47.0468,44030.0
2022-09-19 12:40:00,49.84,49.87,49.83,49.86,30640.0,47.028,47.0563,47.0185,47.0468,30640.0
2022-09-19 12:45:00,49.85,49.91,49.85,49.9,67640.0,47.0374,47.094,47.0374,47.0846,67640.0
2022-09-19 12:50:00,49.92,49.99,49.91,49.99,29290.0,47.1034,47.1695,47.094,47.1695,29290.0
2022-09-19 12:55:00,50.0,50.05,49.99,50.0,70040.0,47.1789,47.2261,47.1695,47.1789,70040.0
2022-09-19 13:00:00,50.01,50.03,49.96,49.99,75760.0,47.1884,47.2072,47.1412,47.1695,75760.0
2022-09-19 13:05:00,49.98,50.02,49.97,50.0,63870.0,47.1601,47.1978,47.1506,47.1789,63870.0
2022-09-19 13:10:00,50.02,50.02,49.92,49.94,44690.0,47.1978,47.1978,47.1034,47.1223,44690.0
2022-09-19 13:15:00,49.91,49.92,49.89,49.92,52060.0,47.094,47.1034,47.0751,47.1034,52060.0
2022-09-19 13:20:00,49.92,49.95,49.89,49.95,64240.0,47.1034,47.1318,47.0751,47.1318,64240.0
2022-09-19 13:25:00,49.95,50.06,49.94,50.06,49050.0,47.1318,47.2355,47.1223,47.2355,49050.0
2022-09-19 13:30:00,50.05,50.05,49.94,49.96,19740.0,47.2261,47.2261,47.1223,47.1412,19740.0
2022-09-19 13:35:00,49.94,49.94,49.85,49.92,70670.0,47.1223,47.1223,47.0374,47.1034,70670.0
2022-09-19 13:40:00,49.9,49.93,49.9,49.93,38140.0,47.0846,47.1129,47.0846,47.1129,38140.0
2022-09-19 13:45:00,49.94,49.99,49.93,49.94,40570.0,47.1223,47.1695,47.1129,47.1223,40570.0
2022-09-19 13:50:00,49.93,49.94,49.83,49.86,78880.0,47.1129,47.1223,47.0185,47.0468,78880.0
2022-09-19 13:55:00,49.88,49.91,49.85,49.85,39180.0,47.0657,47.094,47.0374,47.0374,39180.0
2022-09-19 14:00:00,49.87,49.91,49.85,49.9,42530.0,47.0563,47.094,47.0374,47.0846,42530.0
2022-09-19 14:05:00,49.89,49.95,49.88,49.93,56510.0,47.0751,47.1318,47.0657,47.1129,56510.0
2022-09-19 14:10:00,49.93,49.96,49.91,49.91,56200.0,47.1129,47.1412,47.094,47.094,56200.0
2022-09-19 14:15:00,49.91,49.97,49.91,49.91,24980.0,47.094,47.1506,47.094,47.094,24980.0
2022-09-19 14:20:00,49.92,49.94,49.82,49.84,30780.0,47.1034,47.1223,47.0091,47.028,30780.0
2022-09-19 14:25:00,49.84,49.91,49.84,49.88,30020.0,47.028,47.094,47.028,47.0657,30020.0
2022-09-19 14:30:00,49.88,49.95,49.88,49.94,37750.0,47.0657,47.1318,47.0657,47.1223,37750.0
2022-09-19 14:35:00,49.93,49.98,49.92,49.96,89160.0,47.1129,47.1601,47.1034,47.1412,89160.0
2022-09-19 14:40:00,49.96,49.96,49.9,49.9,17550.0,47.1412,47.1412,47.0846,47.0846,17550.0
2022-09-19 14:45:00,49.9,49.91,49.83,49.83,29360.0,47.0846,47.094,47.0185,47.0185,29360.0
2022-09-19 14:50:00,49.85,49.94,49.85,49.91,60390.0,47.0374,47.1223,47.0374,47.094,60390.0
2022-09-19 14:55:00,49.9,49.92,49.88,49.9,83930.0,47.0846,47.1034,47.0657,47.0846,83930.0
2022-09-19 15:00:00,49.9,50.15,49.9,50.13,208690.0,47.0846,47.3205,47.0846,47.3016,208690.0
2022-09-19 15:05:00,50.12,50.15,50.08,50.1,81540.0,47.2922,47.3205,47.2544,47.2733,81540.0
2022-09-19 15:10:00,50.09,50.21,50.07,50.13,109840.0,47.2639,47.3771,47.245,47.3016,109840.0
2022-09-19 15:15:00,50.15,50.2,50.11,50.11,84640.0,47.3205,47.3676,47.2827,47.2827,84640.0
2022-09-19 15:20:00,50.1,50.14,50.08,50.13,45440.0,47.2733,47.311,47.2544,47.3016,45440.0
2022-09-19 15:25:00,50.14,50.21,50.1,50.15,130270.0,47.311,47.3771,47.2733,47.3205,130270.0
2022-09-19 15:30:00,50.16,50.2,50.13,50.16,126560.0,47.3299,47.3676,47.3016,47.3299,126560.0
2022-09-19 15:35:00,50.15,50.2,50.13,50.14,83230.0,47.3205,47.3676,47.3016,47.311,83230.0
2022-09-19 15:40:00,50.14,50.17,50.12,50.16,91050.0,47.311,47.3393,47.2922,47.3299,91050.0
2022-09-19 15:45:00,50.15,50.18,50.11,50.15,98100.0,47.3205,47.3488,47.2827,47.3205,98100.0
2022-09-19 15:50:00,50.16,50.2,50.06,50.19,269310.0,47.3299,47.3676,47.2355,47.3582,269310.0
2022-09-19 15:55:00,50.18,50.2,50.12,50.19,757860.0,47.3488,47.3676,47.2922,47.3582,757860.0
2022-09-20 09:30:00,49.6,49.88,49.55,49.56,313200.0,46.8015,47.0657,46.7543,46.7638,313200.0
2022-09-20 09:35:00,49.55,49.66,49.48,49.62,141470.0,46.7543,46.8581,46.6883,46.8204,141470.0
2022-09-20 09:40:00,49.62,49.62,49.45,49.56,125980.0,46.8204,46.8204,46.66,46.7638,125980.0
2022-09-20 09:45:00,49.58,49.66,49.52,49.62,81860.0,46.7826,46.8581,46.726,46.8204,81860.0
2022-09-20 09:50:00,49.58,49.62,49.5,49.53,61410.0,46.7826,46.8204,46.7071,46.7355,61410.0
2022-09-20 09:55:00,49.55,49.59,49.46,49.49,57540.0,46.7543,46.7921,46.6694,46.6977,57540.0
2022-09-20 10:00:00,49.49,49.54,49.41,49.45,85330.0,46.6977,46.7449,46.6222,46.66,85330.0
2022-09-20 10:05:00,49.45,49.58,49.43,49.48,51530.0,46.66,46.7826,46.6411,46.6883,51530.0
2022-09-20 10:10:00,49.53,49.53,49.35,49.41,90510.0,46.7355,46.7355,46.5656,46.6222,90510.0
2022-09-20 10:15:00,49.39,49.4,49.34,49.34,52130.0,46.6033,46.6128,46.5562,46.5562,52130.0
2022-09-20 10:20:00,49.34,49.42,49.33,49.33,103020.0,46.5562,46.6317,46.5467,46.5467,103020.0
2022-09-20 10:25:00,49.32,49.43,49.3,49.36,66940.0,46.5373,46.6411,46.5184,46.575,66940.0
2022-09-20 10:30:00,49.34,49.34,49.22,49.25,129470.0,46.5562,46.5562,46.4429,46.4712,129470.0
2022-09-20 10:35:00,49.26,49.27,49.11,49.15,118400.0,46.4807,46.4901,46.3391,46.3769,118400.0
2022-09-20 10:40:00,49.16,49.27,49.16,49.24,49640.0,46.3863,46.4901,46.3863,46.4618,49640.0
2022-09-20 10:45:00,49.22,49.27,49.2,49.26,81460.0,46.4429,46.4901,46.4241,46.4807,81460.0
2022-09-20 10:50:00,49.23,49.35,49.23,49.31,95260.0,46.4524,46.5656,46.4524,46.5279,95260.0
2022-09-20 10:55:00,49.3,49.38,49.3,49.38,63250.0,46.5184,46.5939,46.5184,46.5939,63250.0
2022-09-20 11:00:00,49.38,49.39,49.3,49.36,60220.0,46.5939,46.6033,46.5184,46.575,60220.0
2022-09-20 11:05:00,49.36,49.46,49.35,49.43,63900.0,46.575,46.6694,46.5656,46.6411,63900.0
2022-09-20 11:10:00,49.42,49.44,49.36,49.37,27790.0,46.6317,46.6505,46.575,46.5845,27790.0
2022-09-20 11:15:00,49.39,49.4,49.3,49.32,42700.0,46.6033,46.6128,46.5184,46.5373,42700.0
2022-09-20 11:20:00,49.29,49.36,49.28,49.31,69800.0,46.509,46.575,46.4996,46.5279,69800.0
2022-09-20 11:25:00,49.3,49.4,49.29,49.37,55520.0,46.5184,46.6128,46.509,46.5845,55520.0
2022-09-20 11:30:00,49.36,49.39,49.32,49.36,33080.0,46.575,46.6033,46.5373,46.575,33080.0
2022-09-20 11:35:00,49.36,49.37,49.31,49.34,22000.0,46.575,46.5845,46.5279,46.5562,22000.0
2022-09-20 11:40:00,49.38,49.38,49.33,49.34,29950.0,46.5939,46.5939,46.5467,46.5562,29950.0
2022-09-20 11:45:00,49.37,49.44,49.35,49.42,52630.0,46.5845,46.6505,46.5656,46.6317,52630.0
2022-09-20 11:50:00,49.41,49.53,49.38,49.51,74050.0,46.6222,46.7355,46.5939,46.7166,74050.0
2022-09-20 11:55:00,49.52,49.58,49.52,49.56,59660.0,46.726,46.7826,46.726,46.7638,59660.0
2022-09-20 12:00:00,49.57,49.63,49.57,49.63,65310.0,46.7732,46.8298,46.7732,46.8298,65310.0
2022-09-20 12:05:00,49.63,49.65,49.54,49.58,109660.0,46.8298,46.8487,46.7449,46.7826,109660.0
2022-09-20 12:10:00,49.58,49.61,49.52,49.55,88150.0,46.7826,46.8109,46.726,46.7543,88150.0
2022-09-20 12:15:00,49.54,49.54,49.44,49.48,23860.0,46.7449,46.7449,46.6505,46.6883,23860.0
2022-09-20 12:20:00,49.49,49.5,49.41,49.41,23670.0,46.6977,46.7071,46.6222,46.6222,23670.0
2022-09-20 12:25:00,49.42,49.42,49.29,49.29,146960.0,46.6317,46.6317,46.509,46.509,146960.0
2022-09-20 12:30:00,49.31,49.33,49.24,49.29,110010.0,46.5279,46.5467,46.4618,46.509,110010.0
2022-09-20 12:35:00,49.29,49.31,49.24,49.28,97540.0,46.509,46.5279,46.4618,46.4996,97540.0
2022-09-20 12:40:00,49.27,49.31,49.25,49.28,36330.0,46.4901,46.5279,46.4712,46.4996,36330.0
2022-09-20 12:45:00,49.27,49.32,49.26,49.29,26480.0,46.4901,46.5373,46.4807,46.509,26480.0
2022-09-20 12:50:00,49.32,49.32,49.28,49.32,28710.0,46.5373,46.5373,46.4996,46.5373,28710.0
2022-09-20 12:55:00,49.32,49.33,49.29,49.33,29520.0,46.5373,46.5467,46.509,46.5467,29520.0
2022-09-20 13:00:00,49.31,49.36,49.3,49.3,44880.0,46.5279,46.575,46.5184,46.5184,44880.0
2022-09-20 13:05:00,49.3,49.32,49.26,49.27,50900.0,46.5184,46.5373,46.4807,46.4901,50900.0
2022-09-20 13:10:00,49.27,49.27,49.21,49.23,38070.0,46.4901,46.4901,46.4335,46.4524,38070.0
2022-09-20 13:15:00,49.23,49.23,49.19,49.2,88900.0,46.4524,46.4524,46.4146,46.4241,88900.0
2022-09-20 13:20:00,49.21,49.24,49.19,49.24,40660.0,46.4335,46.4618,46.4146,46.4618,40660.0
2022-09-20 13:25:00,49.26,49.26,49.14,49.17,77310.0,46.4807,46.4807,46.3675,46.3958,77310.0
2022-09-20 13:30:00,49.15,49.15,49.05,49.05,95570.0,46.3769,46.3769,46.2825,46.2825,95570.0
2022-09-20 13:35:00,49.05,49.1,49.04,49.07,61370.0,46.2825,46.3297,46.2731,46.3014,61370.0
2022-09-20 13:40:00,49.08,49.14,49.05,49.11,23230.0,46.3108,46.3675,46.2825,46.3391,23230.0
2022-09-20 13:45:00,49.12,49.17,49.07,49.07,92520.0,46.3486,46.3958,46.3014,46.3014,92520.0
2022-09-20 13:50:00,49.08,49.1,49.03,49.06,64230.0,46.3108,46.3297,46.2637,46.292,64230.0
2022-09-20 13:55:00,49.03,49.03,48.97,49.01,44100.0,46.2637,46.2637,46.207,46.2448,44100.0
2022-09-20 14:00:00,49.01,49.07,49.0,49.04,39140.0,46.2448,46.3014,46.2354,46.2731,39140.0
2022-09-20 14:05:00,49.05,49.1,49.05,49.06,42220.0,46.2825,46.3297,46.2825,46.292,42220.0
2022-09-20 14:10:00,49.08,49.1,49.05,49.1,34400.0,46.3108,46.3297,46.2825,46.3297,34400.0
2022-09-20 14:15:00,49.11,49.18,49.07,49.18,35490.0,46.3391,46.4052,46.3014,46.4052,35490.0
2022-09-20 14:20:00,49.16,49.25,49.14,49.21,54570.0,46.3863,46.4712,46.3675,46.4335,54570.0
2022-09-20 14:25:00,49.2,49.23,49.18,49.2,39470.0,46.4241,46.4524,46.4052,46.4241,39470.0
2022-09-20 14:30:00,49.18,49.18,49.1,49.11,22820.0,46.4052,46.4052,46.3297,46.3391,22820.0
2022-09-20 14:35:00,49.12,49.15,49.1,49.11,37910.0,46.3486,46.3769,46.3297,46.3391,37910.0
2022-09-20 14:40:00,49.13,49.17,49.07,49.16,37350.0,46.358,46.3958,46.3014,46.3863,37350.0
2022-09-20 14:45:00,49.15,49.37,49.13,49.29,115610.0,46.3769,46.5845,46.358,46.509,115610.0
2022-09-20 14:50:00,49.3,49.3,49.22,49.24,40070.0,46.5184,46.5184,46.4429,46.4618,40070.0
2022-09-20 14:55:00,49.23,49.32,49.23,49.29,49130.0,46.4524,46.5373,46.4524,46.509,49130.0
2022-09-20 15:00:00,49.27,49.37,49.24,49.28,96220.0,46.4901,46.5845,46.4618,46.4996,96220.0
2022-09-20 15:05:00,49.26,49.27,49.18,49.19,73110.0,46.4807,46.4901,46.4052,46.4146,73110.0
2022-09-20 15:10:00,49.18,49.25,49.18,49.25,78970.0,46.4052,46.4712,46.4052,46.4712,78970.0
2022-09-20 15:15:00,49.23,49.29,49.22,49.29,59870.0,46.4524,46.509,46.4429,46.509,59870.0
2022-09-20 15:20:00,49.3,49.37,49.28,49.36,78720.0,46.5184,46.5845,46.4996,46.575,78720.0
2022-09-20 15:25:00,49.37,49.4,49.36,49.38,60530.0,46.5845,46.6128,46.575,46.5939,60530.0
2022-09-20 15:30:00,49.33,49.39,49.27,49.39,75270.0,46.5467,46.6033,46.4901,46.6033,75270.0
2022-09-20 15:35:00,49.38,49.5,49.38,49.5,118160.0,46.5939,46.7071,46.5939,46.7071,118160.0
2022-09-20 15:40:00,49.49,49.53,49.44,49.51,117020.0,46.6977,46.7355,46.6505,46.7166,117020.0
2022-09-20 15:45:00,49.51,49.57,49.46,49.48,183900.0,46.7166,46.7732,46.6694,46.6883,183900.0
2022-09-20 15:50:00,49.48,49.49,49.28,49.33,257090.0,46.6883,46.6977,46.4996,46.5467,257090.0
2022-09-20 15:55:00,49.3,49.35,49.25,49.31,688580.0,46.5184,46.5656,46.4712,46.5279,688580.0
2022-09-21 09:30:00,49.07,49.25,49.07,49.11,309360.0,46.6951,46.8664,46.6951,46.7332,309360.0
2022-09-21 09:35:00,49.12,49.15,49.02,49.1,248900.0,46.7427,46.7713,46.6476,46.7237,248900.0
2022-09-21 09:40:00,49.11,49.15,49.02,49.06,157270.0,46.7332,46.7713,46.6476,46.6856,157270.0
2022-09-21 09:45:00,49.06,49.24,49.03,49.24,323460.0,46.6856,46.8569,46.6571,46.8569,323460.0
2022-09-21 09:50:00,49.24,49.35,49.2,49.32,216130.0,46.8569,46.9616,46.8188,46.933,216130.0
2022-09-21 09:55:00,49.32,49.35,49.16,49.31,159430.0,46.933,46.9616,46.7808,46.9235,159430.0
2022-09-21 10:00:00,49.29,49.52,49.28,49.52,180060.0,46.9045,47.1234,46.895,47.1234,180060.0
2022-09-21 10:05:00,49.53,49.58,49.4,49.58,150740.0,47.1329,47.1805,47.0092,47.1805,150740.0
2022-09-21 10:10:00,49.57,49.59,49.46,49.54,145070.0,47.1709,47.19,47.0663,47.1424,145070.0
2022-09-21 10:15:00,49.54,49.55,49.46,49.51,90820.0,47.1424,47.1519,47.0663,47.1138,90820.0
2022-09-21 10:20:00,49.52,49.55,49.42,49.51,35440.0,47.1234,47.1519,47.0282,47.1138,35440.0
2022-09-21 10:25:00,49.49,49.56,49.45,49.54,68150.0,47.0948,47.1614,47.0567,47.1424,68150.0
2022-09-21 10:30:00,49.58,49.58,49.36,49.43,77940.0,47.1805,47.1805,46.9711,47.0377,77940.0
2022-09-21 10:35:00,49.4,49.42,49.35,49.41,23210.0,47.0092,47.0282,46.9616,47.0187,23210.0
2022-09-21 10:40:00,49.4,49.43,49.37,49.41,46420.0,47.0092,47.0377,46.9806,47.0187,46420.0
2022-09-21 10:45:00,49.43,49.44,49.34,49.39,64600.0,47.0377,47.0472,46.9521,46.9997,64600.0
2022-09-21 10:50:00,49.42,49.45,49.4,49.42,40830.0,47.0282,47.0567,47.0092,47.0282,40830.0
2022-09-21 10:55:00,49.42,49.42,49.37,49.41,37520.0,47.0282,47.0282,46.9806,47.0187,37520.0
2022-09-21 11:00:00,49.42,49.46,49.37,49.38,48900.0,47.0282,47.0663,46.9806,46.9901,48900.0
2022-09-21 11:05:00,49.37,49.42,49.28,49.34,51960.0,46.9806,47.0282,46.895,46.9521,51960.0
2022-09-21 11:10:00,49.35,49.43,49.35,49.43,32670.0,46.9616,47.0377,46.9616,47.0377,32670.0
2022-09-21 11:15:00,49.44,49.44,49.38,49.38,46920.0,47.0472,47.0472,46.9901,46.9901,46920.0
2022-09-21 11:20:00,49.39,49.43,49.35,49.41,33020.0,46.9997,47.0377,46.9616,47.0187,33020.0
2022-09-21 11:25:00,49.41,49.48,49.39,49.47,188370.0,47.0187,47.0853,46.9997,47.0758,188370.0
2022-09-21 11:30:00,49.47,49.47,49.42,49.45,68120.0,47.0758,47.0758,47.0282,47.0567,68120.0
2022-09-21 11:35:00,49.45,49.45,49.41,49.44,43440.0,47.0567,47.0567,47.0187,47.0472,43440.0
2022-09-21 11:40:00,49.42,49.44,49.4,49.41,39040.0,47.0282,47.0472,47.0092,47.0187,39040.0
2022-09-21 11:45:00,49.43,49.46,49.35,49.35,74270.0,47.0377,47.0663,46.9616,46.9616,74270.0
2022-09-21 11:50:00,49.35,49.41,49.34,49.39,44120.0,46.9616,47.0187,46.9521,46.9997,44120.0
2022-09-21 11:55:00,49.38,49.39,49.36,49.39,24450.0,46.9901,46.9997,46.9711,46.9997,24450.0
2022-09-21 12:00:00,49.37,49.39,49.36,49.37,9000.0,46.9806,46.9997,46.9711,46.9806,9000.0
2022-09-21 12:05:00,49.37,49.4,49.37,49.39,45670.0,46.9806,47.0092,46.9806,46.9997,45670.0
2022-09-21 12:10:00,49.38,49.4,49.38,49.4,21030.0,46.9901,47.0092,46.9901,47.0092,21030.0
2022-09-21 12:15:00,49.4,49.41,49.37,49.39,26760.0,47.0092,47.0187,46.9806,46.9997,26760.0
2022-09-21 12:20:00,49.38,49.38,49.34,49.37,42000.0,46.9901,46.9901,46.9521,46.9806,42000.0
2022-09-21 12:25:00,49.36,49.43,49.36,49.43,58720.0,46.9711,47.0377,46.9711,47.0377,58720.0
2022-09-21 12:30:00,49.43,49.51,49.42,49.5,41870.0,47.0377,47.1138,47.0282,47.1043,41870.0
2022-09-21 12:35:00,49.5,49.54,49.48,49.48,99010.0,47.1043,47.1424,47.0853,47.0853,99010.0
2022-09-21 12:40:00,49.5,49.5,49.44,49.44,63470.0,47.1043,47.1043,47.0472,47.0472,63470.0
2022-09-21 12:45:00,49.42,49.44,49.4,49.42,56230.0,47.0282,47.0472,47.0092,47.0282,56230.0
2022-09-21 12:50:00,49.43,49.43,49.36,49.38,45980.0,47.0377,47.0377,46.9711,46.9901,45980.0
2022-09-21 12:55:00,49.37,49.38,49.36,49.37,23440.0,46.9806,46.9901,46.9711,46.9806,23440.0
2022-09-21 13:00:00,49.36,49.38,49.35,49.37,30000.0,46.9711,46.9901,46.9616,46.9806,30000.0
2022-09-21 13:05:00,49.36,49.37,49.32,49.33,43820.0,46.9711,46.9806,46.933,46.9426,43820.0
2022-09-21 13:10:00,49.35,49.36,49.32,49.32,23330.0,46.9616,46.9711,46.933,46.933,23330.0
2022-09-21 13:15:00,49.3,49.3,49.23,49.26,25000.0,46.914,46.914,46.8474,46.8759,25000.0
2022-09-21 13:20:00,49.28,49.3,49.26,49.28,21330.0,46.895,46.914,46.8759,46.895,21330.0
2022-09-21 13:25:00,49.27,49.33,49.26,49.33,22410.0,46.8855,46.9426,46.8759,46.9426,22410.0
2022-09-21 13:30:00,49.33,49.36,49.32,49.35,55170.0,46.9426,46.9711,46.933,46.9616,55170.0
2022-09-21 13:35:00,49.35,49.38,49.34,49.37,23360.0,46.9616,46.9901,46.9521,46.9806,23360.0
2022-09-21 13:40:00,49.36,49.38,49.35,49.35,11630.0,46.9711,46.9901,46.9616,46.9616,11630.0
2022-09-21 13:45:00,49.36,49.36,49.29,49.3,23760.0,46.9711,46.9711,46.9045,46.914,23760.0
2022-09-21 13:50:00,49.32,49.36,49.31,49.33,24700.0,46.933,46.9711,46.9235,46.9426,24700.0
2022-09-21 13:55:00,49.3,49.52,49.3,49.5,103600.0,46.914,47.1234,46.914,47.1043,103600.0
2022-09-21 14:00:00,49.49,49.49,48.46,48.46,260520.0,47.0948,47.0948,46.1147,46.1147,260520.0
2022-09-21 14:05:00,48.42,48.83,48.37,48.82,140500.0,46.0766,46.4668,46.029,46.4572,140500.0
2022-09-21 14:10:00,48.8,48.8,48.5,48.52,84070.0,46.4382,46.4382,46.1527,46.1718,84070.0
2022-09-21 14:15:00,48.48,48.69,48.47,48.59,107270.0,46.1337,46.3335,46.1242,46.2384,107270.0
2022-09-21 14:20:00,48.63,48.86,48.63,48.86,98200.0,46.2764,46.4953,46.2764,46.4953,98200.0
2022-09-21 14:25:00,48.8,48.93,48.72,48.75,86080.0,46.4382,46.5619,46.3621,46.3906,86080.0
2022-09-21 14:30:00,48.73,49.38,48.62,49.27,149920.0,46.3716,46.9901,46.2669,46.8855,149920.0
2022-09-21 14:35:00,49.25,49.39,49.05,49.17,137430.0,46.8664,46.9997,46.6761,46.7903,137430.0
2022-09-21 14:40:00,49.17,49.81,49.07,49.8,154400.0,46.7903,47.3993,46.6951,47.3898,154400.0
2022-09-21 14:45:00,49.79,49.99,49.47,49.55,115870.0,47.3803,47.5706,47.0758,47.1519,115870.0
2022-09-21 14:50:00,49.53,49.78,49.4,49.78,74200.0,47.1329,47.3708,47.0092,47.3708,74200.0
2022-09-21 14:55:00,49.74,49.76,49.55,49.7,105810.0,47.3327,47.3517,47.1519,47.2947,105810.0
2022-09-21 15:00:00,49.8,49.87,49.55,49.66,147040.0,47.3898,47.4564,47.1519,47.2566,147040.0
2022-09-21 15:05:00,49.64,49.8,49.5,49.5,131050.0,47.2376,47.3898,47.1043,47.1043,131050.0
2022-09-21 15:10:00,49.46,49.48,49.07,49.45,99830.0,47.0663,47.0853,46.6951,47.0567,99830.0
2022-09-21 15:15:00,49.4,49.59,49.34,49.34,92810.0,47.0092,47.19,46.9521,46.9521,92810.0
2022-09-21 15:20:00,49.35,49.35,49.15,49.19,117280.0,46.9616,46.9616,46.7713,46.8093,117280.0
2022-09-21 15:25:00,49.17,49.18,48.77,48.8,119380.0,46.7903,46.7998,46.4097,46.4382,119380.0
2022-09-21 15:30:00,48.76,48.78,48.57,48.78,249400.0,46.4001,46.4192,46.2193,46.4192,249400.0
2022-09-21 15:35:00,48.76,48.76,48.38,48.4,366170.0,46.4001,46.4001,46.0385,46.0576,366170.0
2022-09-21 15:40:00,48.38,48.5,48.36,48.4,250740.0,46.0385,46.1527,46.0195,46.0576,250740.0
2022-09-21 15:45:00,48.38,48.39,48.26,48.38,279910.0,46.0385,46.0481,45.9243,46.0385,279910.0
2022-09-21 15:50:00,48.44,48.53,48.3,48.44,433320.0,46.0956,46.1813,45.9624,46.0956,433320.0
2022-09-21 15:55:00,48.43,48.43,48.18,48.18,1014250.0,46.0861,46.0861,45.8482,45.8482,1014250.0
2022-09-22 09:30:00,48.21,48.29,48.02,48.04,413860.0,45.8768,45.9529,45.696,45.715,413860.0
2022-09-22 09:35:00,48.01,48.05,47.82,47.86,211480.0,45.6864,45.7245,45.5056,45.5437,211480.0
2022-09-22 09:40:00,47.85,47.85,47.66,47.74,138400.0,45.5342,45.5342,45.3534,45.4295,138400.0
2022-09-22 09:45:00,47.73,47.8,47.64,47.66,65330.0,45.42,45.4866,45.3343,45.3534,65330.0
2022-09-22 09:50:00,47.65,47.74,47.63,47.64,202810.0,45.3439,45.4295,45.3248,45.3343,202810.0
2022-09-22 09:55:00,47.63,47.75,47.63,47.71,136620.0,45.3248,45.439,45.3248,45.401,136620.0
2022-09-22 10:00:00,47.65,47.7,47.56,47.7,216380.0,45.3439,45.3914,45.2582,45.3914,216380.0
2022-09-22 10:05:00,47.71,47.9,47.71,47.85,160560.0,45.401,45.5818,45.401,45.5342,160560.0
2022-09-22 10:10:00,47.85,47.93,47.77,47.93,173620.0,45.5342,45.6103,45.4581,45.6103,173620.0
2022-09-22 10:15:00,47.94,47.94,47.59,47.61,66840.0,45.6198,45.6198,45.2868,45.3058,66840.0
2022-09-22 10:20:00,47.62,47.69,47.59,47.68,54070.0,45.3153,45.3819,45.2868,45.3724,54070.0
2022-09-22 10:25:00,47.65,47.83,47.64,47.83,103470.0,45.3439,45.5152,45.3343,45.5152,103470.0
2022-09-22 10:30:00,47.81,47.91,47.72,47.72,51350.0,45.4961,45.5913,45.4105,45.4105,51350.0
2022-09-22 10:35:00,47.74,47.74,47.66,47.71,63660.0,45.4295,45.4295,45.3534,45.401,63660.0
2022-09-22 10:40:00,47.73,47.76,47.6,47.62,80760.0,45.42,45.4485,45.2963,45.3153,80760.0
2022-09-22 10:45:00,47.6,47.63,47.54,47.61,99280.0,45.2963,45.3248,45.2392,45.3058,99280.0
2022-09-22 10:50:00,47.61,47.61,47.47,47.48,81060.0,45.3058,45.3058,45.1726,45.1821,81060.0
2022-09-22 10:55:00,47.44,47.49,47.38,47.42,53750.0,45.144,45.1916,45.0869,45.125,53750.0
2022-09-22 11:00:00,47.4,47.45,47.38,47.43,91580.0,45.106,45.1535,45.0869,45.1345,91580.0
2022-09-22 11:05:00,47.42,47.52,47.42,47.48,80760.0,45.125,45.2202,45.125,45.1821,80760.0
2022-09-22 11:10:00,47.45,47.45,47.38,47.41,51850.0,45.1535,45.1535,45.0869,45.1155,51850.0
2022-09-22 11:15:00,47.39,47.46,47.38,47.43,71120.0,45.0964,45.1631,45.0869,45.1345,71120.0
2022-09-22 11:20:00,47.43,47.44,47.32,47.41,62350.0,45.1345,45.144,45.0298,45.1155,62350.0
2022-09-22 11:25:00,47.43,47.53,47.39,47.5,78160.0,45.1345,45.2297,45.0964,45.2011,78160.0
2022-09-22 11:30:00,47.51,47.59,47.48,47.55,58470.0,45.2106,45.2868,45.1821,45.2487,58470.0
2022-09-22 11:35:00,47.51,47.55,47.48,47.5,63180.0,45.2106,45.2487,45.1821,45.2011,63180.0
2022-09-22 11:40:00,47.51,47.51,47.42,47.45,48870.0,45.2106,45.2106,45.125,45.1535,48870.0
2022-09-22 11:45:00,47.45,47.55,47.45,47.51,84430.0,45.1535,45.2487,45.1535,45.2106,84430.0
2022-09-22 11:50:00,47.51,47.51,47.41,47.42,91640.0,45.2106,45.2106,45.1155,45.125,91640.0
2022-09-22 11:55:00,47.42,47.43,47.3,47.43,162680.0,45.125,45.1345,45.0108,45.1345,162680.0
2022-09-22 12:00:00,47.41,47.5,47.41,47.45,29390.0,45.1155,45.2011,45.1155,45.1535,29390.0
2022-09-22 12:05:00,47.45,47.54,47.39,47.54,18460.0,45.1535,45.2392,45.0964,45.2392,18460.0
2022-09-22 12:10:00,47.53,47.53,47.43,47.46,52880.0,45.2297,45.2297,45.1345,45.1631,52880.0
2022-09-22 12:15:00,47.47,47.55,47.42,47.53,40140.0,45.1726,45.2487,45.125,45.2297,40140.0
2022-09-22 12:20:00,47.56,47.67,47.48,47.65,86140.0,45.2582,45.3629,45.1821,45.3439,86140.0
2022-09-22 12:25:00,47.68,47.68,47.59,47.59,63500.0,45.3724,45.3724,45.2868,45.2868,63500.0
2022-09-22 12:30:00,47.57,47.61,47.55,47.57,104320.0,45.2677,45.3058,45.2487,45.2677,104320.0
2022-09-22 12:35:00,47.56,47.68,47.56,47.66,25650.0,45.2582,45.3724,45.2582,45.3534,25650.0
2022-09-22 12:40:00,47.65,47.71,47.65,47.69,73400.0,45.3439,45.401,45.3439,45.3819,73400.0
2022-09-22 12:45:00,47.69,47.74,47.64,47.64,114140.0,45.3819,45.4295,45.3343,45.3343,114140.0
2022-09-22 12:50:00,47.64,47.76,47.64,47.68,48210.0,45.3343,45.4485,45.3343,45.3724,48210.0
2022-09-22 12:55:00,47.69,47.74,47.67,47.7,60940.0,45.3819,45.4295,45.3629,45.3914,60940.0
2022-09-22 13:00:00,47.71,47.73,47.62,47.67,66780.0,45.401,45.42,45.3153,45.3629,66780.0
2022-09-22 13:05:00,47.67,47.71,47.64,47.66,67970.0,45.3629,45.401,45.3343,45.3534,67970.0
2022-09-22 13:10:00,47.65,47.68,47.63,47.66,37550.0,45.3439,45.3724,45.3248,45.3534,37550.0
2022-09-22 13:15:00,47.67,47.72,47.63,47.7,50820.0,45.3629,45.4105,45.3248,45.3914,50820.0
2022-09-22 13:20:00,47.66,47.75,47.64,47.71,170380.0,45.3534,45.439,45.3343,45.401,170380.0
2022-09-22 13:25:00,47.72,47.78,47.71,47.78,114730.0,45.4105,45.4676,45.401,45.4676,114730.0
2022-09-22 13:30:00,47.78,47.88,47.78,47.88,61720.0,45.4676,45.5627,45.4676,45.5627,61720.0
2022-09-22 13:35:00,47.86,47.91,47.85,47.88,56200.0,45.5437,45.5913,45.5342,45.5627,56200.0
2022-09-22 13:40:00,47.89,47.89,47.77,47.78,64140.0,45.5722,45.5722,45.4581,45.4676,64140.0
2022-09-22 13:45:00,47.78,47.82,47.76,47.77,60150.0,45.4676,45.5056,45.4485,45.4581,60150.0
2022-09-22 13:50:00,47.78,47.82,47.78,47.82,54320.0,45.4676,45.5056,45.4676,45.5056,54320.0
2022-09-22 13:55:00,47.82,47.86,47.8,47.81,105550.0,45.5056,45.5437,45.4866,45.4961,105550.0
2022-09-22 14:00:00,47.84,47.84,47.72,47.72,25790.0,45.5247,45.5247,45.4105,45.4105,25790.0
2022-09-22 14:05:00,47.72,47.79,47.72,47.73,40410.0,45.4105,45.4771,45.4105,45.42,40410.0
2022-09-22 14:10:00,47.72,47.76,47.69,47.7,78300.0,45.4105,45.4485,45.3819,45.3914,78300.0
2022-09-22 14:15:00,47.69,47.74,47.67,47.69,62210.0,45.3819,45.4295,45.3629,45.3819,62210.0
2022-09-22 14:20:00,47.7,47.73,47.55,47.58,224910.0,45.3914,45.42,45.2487,45.2773,224910.0
2022-09-22 14:25:00,47.58,47.66,47.58,47.64,41290.0,45.2773,45.3534,45.2773,45.3343,41290.0
2022-09-22 14:30:00,47.63,47.69,47.61,47.66,47020.0,45.3248,45.3819,45.3058,45.3534,47020.0
2022-09-22 14:35:00,47.63,47.71,47.61,47.69,256140.0,45.3248,45.401,45.3058,45.3819,256140.0
2022-09-22 14:40:00,47.7,47.75,47.64,47.75,183620.0,45.3914,45.439,45.3343,45.439,183620.0
2022-09-22 14:45:00,47.75,47.77,47.67,47.69,68370.0,45.439,45.4581,45.3629,45.3819,68370.0
2022-09-22 14:50:00,47.73,47.9,47.72,47.85,62410.0,45.42,45.5818,45.4105,45.5342,62410.0
2022-09-22 14:55:00,47.86,47.93,47.85,47.91,80910.0,45.5437,45.6103,45.5342,45.5913,80910.0
2022-09-22 15:00:00,47.94,48.12,47.93,48.02,211620.0,45.6198,45.7911,45.6103,45.696,211620.0
2022-09-22 15:05:00,48.03,48.11,48.02,48.04,169430.0,45.7055,45.7816,45.696,45.715,169430.0
2022-09-22 15:10:00,48.06,48.22,48.03,48.2,144810.0,45.734,45.8863,45.7055,45.8672,144810.0
2022-09-22 15:15:00,48.19,48.2,48.11,48.16,163290.0,45.8577,45.8672,45.7816,45.8292,163290.0
2022-09-22 15:20:00,48.17,48.17,48.06,48.06,79700.0,45.8387,45.8387,45.734,45.734,79700.0
2022-09-22 15:25:00,48.02,48.09,48.0,48.07,107430.0,45.696,45.7626,45.6769,45.7435,107430.0
2022-09-22 15:30:00,48.08,48.15,48.06,48.15,78640.0,45.7531,45.8197,45.734,45.8197,78640.0
2022-09-22 15:35:00,48.16,48.21,48.07,48.08,105080.0,45.8292,45.8768,45.7435,45.7531,105080.0
2022-09-22 15:40:00,48.06,48.11,48.02,48.11,156720.0,45.734,45.7816,45.696,45.7816,156720.0
2022-09-22 15:45:00,48.1,48.32,48.1,48.31,324930.0,45.7721,45.9814,45.7721,45.9719,324930.0
2022-09-22 15:50:00,48.3,48.3,48.0,48.0,573430.0,45.9624,45.9624,45.6769,45.6769,573430.0
2022-09-22 15:55:00,47.99,47.99,47.72,47.74,973960.0,45.6674,45.6674,45.4105,45.4295,973960.0
2022-09-23 09:30:00,47.5,47.8,47.3,47.66,738200.0,45.2011,45.4866,45.0108,45.3534,738200.0
2022-09-23 09:35:00,47.71,47.71,47.21,47.21,156980.0,45.401,45.401,44.9252,44.9252,156980.0
2022-09-23 09:40:00,47.23,47.36,47.18,47.3,162230.0,44.9442,45.0679,44.8966,45.0108,162230.0
2022-09-23 09:45:00,47.26,47.5,47.19,47.3,168930.0,44.9727,45.2011,44.9061,45.0108,168930.0
2022-09-23 09:50:00,47.3,47.38,47.24,47.28,141520.0,45.0108,45.0869,44.9537,44.9918,141520.0
2022-09-23 09:55:00,47.26,47.34,47.07,47.09,131850.0,44.9727,45.0489,44.7919,44.811,131850.0
2022-09-23 10:00:00,47.08,47.12,47.04,47.12,76740.0,44.8015,44.8395,44.7634,44.8395,76740.0
2022-09-23 10:05:00,47.11,47.14,47.05,47.07,66900.0,44.83,44.8585,44.7729,44.7919,66900.0
2022-09-23 10:10:00,47.09,47.17,47.03,47.07,104170.0,44.811,44.8871,44.7539,44.7919,104170.0
2022-09-23 10:15:00,47.07,47.14,47.01,47.1,71560.0,44.7919,44.8585,44.7348,44.8205,71560.0
2022-09-23 10:20:00,47.07,47.12,47.01,47.07,76860.0,44.7919,44.8395,44.7348,44.7919,76860.0
2022-09-23 10:25:00,47.02,47.24,47.01,47.24,57360.0,44.7444,44.9537,44.7348,44.9537,57360.0
2022-09-23 10:30:00,47.2,47.25,47.08,47.13,63750.0,44.9156,44.9632,44.8015,44.849,63750.0
2022-09-23 10:35:00,47.15,47.19,47.04,47.19,43650.0,44.8681,44.9061,44.7634,44.9061,43650.0
2022-09-23 10:40:00,47.17,47.34,47.16,47.28,68260.0,44.8871,45.0489,44.8776,44.9918,68260.0
2022-09-23 10:45:00,47.31,47.36,47.27,47.29,81750.0,45.0203,45.0679,44.9823,45.0013,81750.0
2022-09-23 10:50:00,47.32,47.36,47.17,47.34,173860.0,45.0298,45.0679,44.8871,45.0489,173860.0
2022-09-23 10:55:00,47.34,47.36,47.15,47.17,186060.0,45.0489,45.0679,44.8681,44.8871,186060.0
2022-09-23 11:00:00,47.16,47.16,47.04,47.05,52220.0,44.8776,44.8776,44.7634,44.7729,52220.0
2022-09-23 11:05:00,47.05,47.24,47.05,47.18,96920.0,44.7729,44.9537,44.7729,44.8966,96920.0
2022-09-23 11:10:00,47.17,47.22,47.09,47.1,86200.0,44.8871,44.9347,44.811,44.8205,86200.0
2022-09-23 11:15:00,47.09,47.11,47.01,47.1,206180.0,44.811,44.83,44.7348,44.8205,206180.0
2022-09-23 11:20:00,47.09,47.2,47.08,47.18,127140.0,44.811,44.9156,44.8015,44.8966,127140.0
2022-09-23 11:25:00,47.18,47.18,47.01,47.03,141110.0,44.8966,44.8966,44.7348,44.7539,141110.0
2022-09-23 11:30:00,47.04,47.09,47.03,47.04,34310.0,44.7634,44.811,44.7539,44.7634,34310.0
2022-09-23 11:35:00,47.04,47.08,46.97,46.99,45400.0,44.7634,44.8015,44.6968,44.7158,45400.0
2022-09-23 11:40:00,46.96,46.98,46.87,46.87,85570.0,44.6873,44.7063,44.6016,44.6016,85570.0
2022-09-23 11:45:00,46.84,46.84,46.75,46.79,170290.0,44.5731,44.5731,44.4874,44.5255,170290.0
2022-09-23 11:50:00,46.82,46.88,46.8,46.81,28400.0,44.554,44.6111,44.535,44.5445,28400.0
2022-09-23 11:55:00,46.8,46.85,46.78,46.83,40930.0,44.535,44.5826,44.516,44.5636,40930.0
2022-09-23 12:00:00,46.82,46.85,46.75,46.8,52180.0,44.554,44.5826,44.4874,44.535,52180.0
2022-09-23 12:05:00,46.78,46.81,46.67,46.71,57250.0,44.516,44.5445,44.4113,44.4494,57250.0
2022-09-23 12:10:00,46.72,46.72,46.68,46.72,41990.0,44.4589,44.4589,44.4208,44.4589,41990.0
2022-09-23 12:15:00,46.71,46.71,46.64,46.69,49880.0,44.4494,44.4494,44.3827,44.4303,49880.0
2022-09-23 12:20:00,46.68,46.71,46.65,46.68,144630.0,44.4208,44.4494,44.3923,44.4208,144630.0
2022-09-23 12:25:00,46.71,46.73,46.62,46.62,91940.0,44.4494,44.4684,44.3637,44.3637,91940.0
2022-09-23 12:30:00,46.63,46.63,46.55,46.57,115180.0,44.3732,44.3732,44.2971,44.3161,115180.0
2022-09-23 12:35:00,46.57,46.65,46.55,46.64,53990.0,44.3161,44.3923,44.2971,44.3827,53990.0
2022-09-23 12:40:00,46.65,46.7,46.63,46.64,82020.0,44.3923,44.4398,44.3732,44.3827,82020.0
2022-09-23 12:45:00,46.65,46.71,46.65,46.68,98270.0,44.3923,44.4494,44.3923,44.4208,98270.0
2022-09-23 12:50:00,46.69,46.76,46.69,46.74,180560.0,44.4303,44.4969,44.4303,44.4779,180560.0
2022-09-23 12:55:00,46.74,46.74,46.65,46.69,92290.0,44.4779,44.4779,44.3923,44.4303,92290.0
2022-09-23 13:00:00,46.69,46.75,46.68,46.7,168330.0,44.4303,44.4874,44.4208,44.4398,168330.0
2022-09-23 13:05:00,46.7,46.71,46.64,46.67,90460.0,44.4398,44.4494,44.3827,44.4113,90460.0
2022-09-23 13:10:00,46.67,46.71,46.64,46.67,66310.0,44.4113,44.4494,44.3827,44.4113,66310.0
2022-09-23 13:15:00,46.67,46.71,46.67,46.71,70290.0,44.4113,44.4494,44.4113,44.4494,70290.0
2022-09-23 13:20:00,46.7,46.71,46.65,46.67,56810.0,44.4398,44.4494,44.3923,44.4113,56810.0
2022-09-23 13:25:00,46.65,46.65,46.53,46.53,85140.0,44.3923,44.3923,44.2781,44.2781,85140.0
2022-09-23 13:30:00,46.53,46.56,46.48,46.53,133900.0,44.2781,44.3066,44.2305,44.2781,133900.0
2022-09-23 13:35:00,46.55,46.55,46.46,46.46,84930.0,44.2971,44.2971,44.2115,44.2115,84930.0
2022-09-23 13:40:00,46.45,46.52,46.45,46.52,88000.0,44.2019,44.2686,44.2019,44.2686,88000.0
2022-09-23 13:45:00,46.5,46.62,46.48,46.56,86260.0,44.2495,44.3637,44.2305,44.3066,86260.0
2022-09-23 13:50:00,46.55,46.56,46.51,46.56,35650.0,44.2971,44.3066,44.259,44.3066,35650.0
2022-09-23 13:55:00,46.55,46.58,46.51,46.55,141200.0,44.2971,44.3256,44.259,44.2971,141200.0
2022-09-23 14:00:00,46.54,46.59,46.46,46.56,117210.0,44.2876,44.3352,44.2115,44.3066,117210.0
2022-09-23 14:05:00,46.57,46.59,46.44,46.46,132790.0,44.3161,44.3352,44.1924,44.2115,132790.0
2022-09-23 14:10:00,46.46,46.47,46.28,46.32,117320.0,44.2115,44.221,44.0402,44.0782,117320.0
2022-09-23 14:15:00,46.3,46.31,46.26,46.28,62000.0,44.0592,44.0687,44.0211,44.0402,62000.0
2022-09-23 14:20:00,46.3,46.42,46.3,46.35,45550.0,44.0592,44.1734,44.0592,44.1068,45550.0
2022-09-23 14:25:00,46.35,46.4,46.33,46.36,71350.0,44.1068,44.1544,44.0877,44.1163,71350.0
2022-09-23 14:30:00,46.37,46.38,46.25,46.28,76900.0,44.1258,44.1353,44.0116,44.0402,76900.0
2022-09-23 14:35:00,46.29,46.3,46.25,46.27,93520.0,44.0497,44.0592,44.0116,44.0307,93520.0
2022-09-23 14:40:00,46.26,46.34,46.24,46.33,106230.0,44.0211,44.0973,44.0021,44.0877,106230.0
2022-09-23 14:45:00,46.34,46.39,46.29,46.32,184490.0,44.0973,44.1448,44.0497,44.0782,184490.0
2022-09-23 14:50:00,46.31,46.34,46.28,46.28,67500.0,44.0687,44.0973,44.0402,44.0402,67500.0
2022-09-23 14:55:00,46.26,46.27,46.2,46.24,68000.0,44.0211,44.0307,43.964,44.0021,68000.0
2022-09-23 15:00:00,46.24,46.46,46.22,46.44,133890.0,44.0021,44.2115,43.9831,44.1924,133890.0
2022-09-23 15:05:00,46.44,46.6,46.39,46.51,166220.0,44.1924,44.3447,44.1448,44.259,166220.0
2022-09-23 15:10:00,46.53,46.56,46.44,46.51,91220.0,44.2781,44.3066,44.1924,44.259,91220.0
2022-09-23 15:15:00,46.54,46.6,46.48,46.48,190140.0,44.2876,44.3447,44.2305,44.2305,190140.0
2022-09-23 15:20:00,46.48,46.57,46.44,46.47,148060.0,44.2305,44.3161,44.1924,44.221,148060.0
2022-09-23 15:25:00,46.48,46.56,46.43,46.55,108950.0,44.2305,44.3066,44.1829,44.2971,108950.0
2022-09-23 15:30:00,46.54,46.64,46.52,46.55,388170.0,44.2876,44.3827,44.2686,44.2971,388170.0
2022-09-23 15:35:00,46.55,46.59,46.45,46.59,236290.0,44.2971,44.3352,44.2019,44.3352,236290.0
2022-09-23 15:40:00,46.58,46.9,46.57,46.88,146960.0,44.3256,44.6302,44.3161,44.6111,146960.0
2022-09-23 15:45:00,46.88,46.92,46.69,46.7,1286180.0,44.6111,44.6492,44.4303,44.4398,1286180.0
2022-09-23 15:50:00,46.69,46.81,46.55,46.8,374420.0,44.4303,44.5445,44.2971,44.535,374420.0
2022-09-23 15:55:00,46.83,46.9,46.68,46.88,748570.0,44.5636,44.6302,44.4208,44.6111,748570.0
2022-09-26 09:30:00,46.9,47.14,46.84,46.97,362540.0,44.6302,44.8585,44.5731,44.6968,362540.0
2022-09-26 09:35:00,47.07,47.14,46.98,47.02,57200.0,44.7919,44.8585,44.7063,44.7444,57200.0
2022-09-26 09:40:00,47.01,47.04,46.91,46.92,52960.0,44.7348,44.7634,44.6397,44.6492,52960.0
2022-09-26 09:45:00,46.95,47.09,46.95,47.03,62250.0,44.6777,44.811,44.6777,44.7539,62250.0
2022-09-26 09:50:00,47.09,47.18,47.09,47.13,64090.0,44.811,44.8966,44.811,44.849,64090.0
2022-09-26 09:55:00,47.14,47.2,47.05,47.14,247660.0,44.8585,44.9156,44.7729,44.8585,247660.0
2022-09-26 10:00:00,47.11,47.26,46.93,47.01,342590.0,44.83,44.9727,44.6587,44.7348,342590.0
2022-09-26 10:05:00,47.0,47.09,46.92,46.94,156750.0,44.7253,44.811,44.6492,44.6682,156750.0
2022-09-26 10:10:00,46.94,47.1,46.89,47.1,120190.0,44.6682,44.8205,44.6206,44.8205,120190.0
2022-09-26 10:15:00,47.16,47.33,47.16,47.27,122740.0,44.8776,45.0394,44.8776,44.9823,122740.0
2022-09-26 10:20:00,47.29,47.3,47.18,47.2,55420.0,45.0013,45.0108,44.8966,44.9156,55420.0
2022-09-26 10:25:00,47.2,47.21,47.12,47.17,41740.0,44.9156,44.9252,44.8395,44.8871,41740.0
2022-09-26 10:30:00,47.22,47.25,47.12,47.16,75730.0,44.9347,44.9632,44.8395,44.8776,75730.0
2022-09-26 10:35:00,47.17,47.17,47.11,47.11,59330.0,44.8871,44.8871,44.83,44.83,59330.0
2022-09-26 10:40:00,47.12,47.15,47.05,47.13,43900.0,44.8395,44.8681,44.7729,44.849,43900.0
2022-09-26 10:45:00,47.11,47.11,46.89,46.94,58280.0,44.83,44.83,44.6206,44.6682,58280.0
2022-09-26 10:50:00,46.94,46.98,46.89,46.92,51670.0,44.6682,44.7063,44.6206,44.6492,51670.0
2022-09-26 10:55:00,46.92,46.92,46.83,46.92,39910.0,44.6492,44.6492,44.5636,44.6492,39910.0
2022-09-26 11:00:00,46.89,46.91,46.85,46.87,81280.0,44.6206,44.6397,44.5826,44.6016,81280.0
2022-09-26 11:05:00,46.8,46.8,46.6,46.6,125380.0,44.535,44.535,44.3447,44.3447,125380.0
2022-09-26 11:10:00,46.58,46.7,46.58,46.7,78910.0,44.3256,44.4398,44.3256,44.4398,78910.0
2022-09-26 11:15:00,46.74,46.74,46.61,46.62,27000.0,44.4779,44.4779,44.3542,44.3637,27000.0
2022-09-26 11:20:00,46.65,46.71,46.59,46.63,40430.0,44.3923,44.4494,44.3352,44.3732,40430.0
2022-09-26 11:25:00,46.55,46.55,46.43,46.46,114460.0,44.2971,44.2971,44.1829,44.2115,114460.0
2022-09-26 11:30:00,46.45,46.6,46.45,46.56,43040.0,44.2019,44.3447,44.2019,44.3066,43040.0
2022-09-26 11:35:00,46.58,46.63,46.52,46.52,49280.0,44.3256,44.3732,44.2686,44.2686,49280.0
2022-09-26 11:40:00,46.55,46.62,46.48,46.48,35850.0,44.2971,44.3637,44.2305,44.2305,35850.0
2022-09-26 11:45:00,46.46,46.56,46.42,46.49,63480.0,44.2115,44.3066,44.1734,44.24,63480.0
2022-09-26 11:50:00,46.51,46.55,46.46,46.55,30120.0,44.259,44.2971,44.2115,44.2971,30120.0
2022-09-26 11:55:00,46.56,46.71,46.53,46.68,221310.0,44.3066,44.4494,44.2781,44.4208,221310.0
2022-09-26 12:00:00,46.69,46.69,46.6,46.63,61020.0,44.4303,44.4303,44.3447,44.3732,61020.0
2022-09-26 12:05:00,46.64,46.65,46.56,46.62,54110.0,44.3827,44.3923,44.3066,44.3637,54110.0
2022-09-26 12:10:00,46.61,46.63,46.57,46.6,47150.0,44.3542,44.3732,44.3161,44.3447,47150.0
2022-09-26 12:15:00,46.6,46.67,46.59,46.63,78930.0,44.3447,44.4113,44.3352,44.3732,78930.0
2022-09-26 12:20:00,46.61,46.61,46.41,46.41,88440.0,44.3542,44.3542,44.1639,44.1639,88440.0
2022-09-26 12:25:00,46.41,46.41,46.23,46.28,150580.0,44.1639,44.1639,43.9926,44.0402,150580.0
2022-09-26 12:30:00,46.27,46.29,46.22,46.24,126060.0,44.0307,44.0497,43.9831,44.0021,126060.0
2022-09-26 12:35:00,46.23,46.3,46.17,46.19,124840.0,43.9926,44.0592,43.9355,43.9545,124840.0
2022-09-26 12:40:00,46.2,46.23,46.16,46.19,46180.0,43.964,43.9926,43.926,43.9545,46180.0
2022-09-26 12:45:00,46.21,46.39,46.21,46.34,163070.0,43.9736,44.1448,43.9736,44.0973,163070.0
2022-09-26 12:50:00,46.32,46.43,46.32,46.42,73160.0,44.0782,44.1829,44.0782,44.1734,73160.0
2022-09-26 12:55:00,46.5,46.61,46.5,46.57,56040.0,44.2495,44.3542,44.2495,44.3161,56040.0
2022-09-26 13:00:00,46.55,46.56,46.41,46.42,44760.0,44.2971,44.3066,44.1639,44.1734,44760.0
2022-09-26 13:05:00,46.4,46.4,46.32,46.34,18460.0,44.1544,44.1544,44.0782,44.0973,18460.0
2022-09-26 13:10:00,46.32,46.36,46.25,46.29,25340.0,44.0782,44.1163,44.0116,44.0497,25340.0
2022-09-26 13:15:00,46.26,46.31,46.24,46.29,43940.0,44.0211,44.0687,44.0021,44.0497,43940.0
2022-09-26 13:20:00,46.28,46.32,46.23,46.24,40280.0,44.0402,44.0782,43.9926,44.0021,40280.0
2022-09-26 13:25:00,46.24,46.25,46.16,46.23,64650.0,44.0021,44.0116,43.926,43.9926,64650.0
2022-09-26 13:30:00,46.24,46.33,46.21,46.25,148650.0,44.0021,44.0877,43.9736,44.0116,148650.0
2022-09-26 13:35:00,46.22,46.31,46.22,46.25,47320.0,43.9831,44.0687,43.9831,44.0116,47320.0
2022-09-26 13:40:00,46.22,46.28,46.21,46.23,65400.0,43.9831,44.0402,43.9736,43.9926,65400.0
2022-09-26 13:45:00,46.27,46.33,46.27,46.27,70440.0,44.0307,44.0877,44.0307,44.0307,70440.0
2022-09-26 13:50:00,46.28,46.37,46.26,46.29,35970.0,44.0402,44.1258,44.0211,44.0497,35970.0
2022-09-26 13:55:00,46.28,46.29,46.13,46.14,53360.0,44.0402,44.0497,43.8974,43.9069,53360.0
2022-09-26 14:00:00,46.17,46.39,46.17,46.37,44910.0,43.9355,44.1448,43.9355,44.1258,44910.0
2022-09-26 14:05:00,46.36,46.42,46.35,46.42,42400.0,44.1163,44.1734,44.1068,44.1734,42400.0
2022-09-26 14:10:00,46.43,46.44,46.32,46.34,29840.0,44.1829,44.1924,44.0782,44.0973,29840.0
2022-09-26 14:15:00,46.34,46.4,46.3,46.4,37990.0,44.0973,44.1544,44.0592,44.1544,37990.0
2022-09-26 14:20:00,46.36,46.42,46.35,46.36,38650.0,44.1163,44.1734,44.1068,44.1163,38650.0
2022-09-26 14:25:00,46.35,46.35,46.24,46.25,43340.0,44.1068,44.1068,44.0021,44.0116,43340.0
2022-09-26 14:30:00,46.3,46.35,46.27,46.28,33630.0,44.0592,44.1068,44.0307,44.0402,33630.0
2022-09-26 14:35:00,46.26,46.27,46.13,46.21,53990.0,44.0211,44.0307,43.8974,43.9736,53990.0
2022-09-26 14:40:00,46.25,46.27,46.2,46.27,35860.0,44.0116,44.0307,43.964,44.0307,35860.0
2022-09-26 14:45:00,46.26,46.51,46.23,46.49,65930.0,44.0211,44.259,43.9926,44.24,65930.0
2022-09-26 14:50:00,46.47,46.59,46.42,46.53,48170.0,44.221,44.3352,44.1734,44.2781,48170.0
2022-09-26 14:55:00,46.57,46.6,46.51,46.52,36870.0,44.3161,44.3447,44.259,44.2686,36870.0
2022-09-26 15:00:00,46.56,46.65,46.55,46.61,51000.0,44.3066,44.3923,44.2971,44.3542,51000.0
2022-09-26 15:05:00,46.61,46.66,46.53,46.61,56300.0,44.3542,44.4018,44.2781,44.3542,56300.0
2022-09-26 15:10:00,46.64,46.66,46.49,46.49,79840.0,44.3827,44.4018,44.24,44.24,79840.0
2022-09-26 15:15:00,46.46,46.55,46.37,46.51,99550.0,44.2115,44.2971,44.1258,44.259,99550.0
2022-09-26 15:20:00,46.47,46.55,46.42,46.45,81110.0,44.221,44.2971,44.1734,44.2019,81110.0
2022-09-26 15:25:00,46.45,46.51,46.43,46.51,66180.0,44.2019,44.259,44.1829,44.259,66180.0
2022-09-26 15:30:00,46.51,46.51,46.41,46.45,414710.0,44.259,44.259,44.1639,44.2019,414710.0
2022-09-26 15:35:00,46.44,46.55,46.39,46.4,93020.0,44.1924,44.2971,44.1448,44.1544,93020.0
2022-09-26 15:40:00,46.43,46.5,46.35,46.44,102600.0,44.1829,44.2495,44.1068,44.1924,102600.0
2022-09-26 15:45:00,46.44,46.56,46.41,46.55,128900.0,44.1924,44.3066,44.1639,44.2971,128900.0
2022-09-26 15:50:00,46.51,46.68,46.4,46.56,319170.0,44.259,44.4208,44.1544,44.3066,319170.0
2022-09-26 15:55:00,46.53,46.53,46.17,46.17,1198550.0,44.2781,44.2781,43.9355,43.9355,1198550.0
2022-09-27 09:30:00,46.96,46.96,46.74,46.88,358490.0,44.6873,44.6873,44.4779,44.6111,358490.0
2022-09-27 09:35:00,46.91,46.98,46.79,46.96,189090.0,44.6397,44.7063,44.5255,44.6873,189090.0
2022-09-27 09:40:00,46.95,46.99,46.88,46.88,190840.0,44.6777,44.7158,44.6111,44.6111,190840.0
2022-09-27 09:45:00,46.9,46.9,46.63,46.67,78080.0,44.6302,44.6302,44.3732,44.4113,78080.0
2022-09-27 09:50:00,46.68,46.69,46.53,46.64,133100.0,44.4208,44.4303,44.2781,44.3827,133100.0
2022-09-27 09:55:00,46.63,46.63,46.4,46.45,66180.0,44.3732,44.3732,44.1544,44.2019,66180.0
2022-09-27 10:00:00,46.47,46.51,46.18,46.27,173760.0,44.221,44.259,43.945,44.0307,173760.0
2022-09-27 10:05:00,46.27,46.36,46.2,46.29,64540.0,44.0307,44.1163,43.964,44.0497,64540.0
2022-09-27 10:10:00,46.27,46.36,46.27,46.33,53260.0,44.0307,44.1163,44.0307,44.0877,53260.0
2022-09-27 10:15:00,46.34,46.43,46.27,46.37,76740.0,44.0973,44.1829,44.0307,44.1258,76740.0
2022-09-27 10:20:00,46.35,46.56,46.35,46.44,162090.0,44.1068,44.3066,44.1068,44.1924,162090.0
2022-09-27 10:25:00,46.45,46.5,46.32,46.34,237650.0,44.2019,44.2495,44.0782,44.0973,237650.0
2022-09-27 10:30:00,46.33,46.43,46.29,46.4,166330.0,44.0877,44.1829,44.0497,44.1544,166330.0
2022-09-27 10:35:00,46.36,46.58,46.36,46.45,78890.0,44.1163,44.3256,44.1163,44.2019,78890.0
2022-09-27 10:40:00,46.48,46.66,46.42,46.66,95880.0,44.2305,44.4018,44.1734,44.4018,95880.0
2022-09-27 10:45:00,46.64,46.66,46.56,46.65,38060.0,44.3827,44.4018,44.3066,44.3923,38060.0
2022-09-27 10:50:00,46.6,46.69,46.6,46.65,54040.0,44.3447,44.4303,44.3447,44.3923,54040.0
2022-09-27 10:55:00,46.65,46.68,46.63,46.64,46160.0,44.3923,44.4208,44.3732,44.3827,46160.0
2022-09-27 11:00:00,46.66,46.72,46.54,46.57,45780.0,44.4018,44.4589,44.2876,44.3161,45780.0
2022-09-27 11:05:00,46.53,46.72,46.53,46.72,53280.0,44.2781,44.4589,44.2781,44.4589,53280.0
2022-09-27 11:10:00,46.74,46.76,46.53,46.55,45100.0,44.4779,44.4969,44.2781,44.2971,45100.0
2022-09-27 11:15:00,46.52,46.53,46.43,46.44,76900.0,44.2686,44.2781,44.1829,44.1924,76900.0
2022-09-27 11:20:00,46.43,46.47,46.32,46.35,60700.0,44.1829,44.221,44.0782,44.1068,60700.0
2022-09-27 11:25:00,46.37,46.38,46.19,46.19,88460.0,44.1258,44.1353,43.9545,43.9545,88460.0
2022-09-27 11:30:00,46.22,46.31,46.2,46.3,39980.0,43.9831,44.0687,43.964,44.0592,39980.0
2022-09-27 11:35:00,46.3,46.34,46.26,46.3,27460.0,44.0592,44.0973,44.0211,44.0592,27460.0
2022-09-27 11:40:00,46.23,46.27,46.22,46.25,87340.0,43.9926,44.0307,43.9831,44.0116,87340.0
2022-09-27 11:45:00,46.24,46.28,46.21,46.23,54720.0,44.0021,44.0402,43.9736,43.9926,54720.0
2022-09-27 11:50:00,46.22,46.28,46.1,46.13,91340.0,43.9831,44.0402,43.8689,43.8974,91340.0
2022-09-27 11:55:00,46.12,46.14,46.05,46.07,69730.0,43.8879,43.9069,43.8213,43.8403,69730.0
2022-09-27 12:00:00,46.07,46.09,45.96,46.06,53720.0,43.8403,43.8594,43.7357,43.8308,53720.0
2022-09-27 12:05:00,46.04,46.05,45.96,45.99,69950.0,43.8118,43.8213,43.7357,43.7642,69950.0
2022-09-27 12:10:00,45.99,45.99,45.74,45.8,172290.0,43.7642,43.7642,43.5263,43.5834,172290.0
2022-09-27 12:15:00,45.82,45.82,45.68,45.68,88630.0,43.6024,43.6024,43.4692,43.4692,88630.0
2022-09-27 12:20:00,45.66,45.73,45.65,45.69,96150.0,43.4502,43.5168,43.4407,43.4787,96150.0
2022-09-27 12:25:00,45.7,45.83,45.7,45.79,47850.0,43.4882,43.6119,43.4882,43.5739,47850.0
2022-09-27 12:30:00,45.76,45.85,45.76,45.85,28460.0,43.5453,43.631,43.5453,43.631,28460.0
2022-09-27 12:35:00,45.84,45.85,45.76,45.78,79860.0,43.6215,43.631,43.5453,43.5644,79860.0
2022-09-27 12:40:00,45.8,45.85,45.77,45.83,36870.0,43.5834,43.631,43.5549,43.6119,36870.0
2022-09-27 12:45:00,45.83,45.87,45.79,45.82,24310.0,43.6119,43.65,43.5739,43.6024,24310.0
2022-09-27 12:50:00,45.84,45.93,45.75,45.92,61960.0,43.6215,43.7071,43.5358,43.6976,61960.0
2022-09-27 12:55:00,45.91,45.94,45.87,45.92,82330.0,43.6881,43.7166,43.65,43.6976,82330.0
2022-09-27 13:00:00,45.87,45.88,45.73,45.74,67600.0,43.65,43.6595,43.5168,43.5263,67600.0
2022-09-27 13:05:00,45.76,45.87,45.76,45.78,39970.0,43.5453,43.65,43.5453,43.5644,39970.0
2022-09-27 13:10:00,45.79,45.79,45.72,45.79,29810.0,43.5739,43.5739,43.5073,43.5739,29810.0
2022-09-27 13:15:00,45.83,45.88,45.81,45.83,27290.0,43.6119,43.6595,43.5929,43.6119,27290.0
2022-09-27 13:20:00,45.85,45.86,45.79,45.8,17070.0,43.631,43.6405,43.5739,43.5834,17070.0
2022-09-27 13:25:00,45.82,45.88,45.77,45.88,32140.0,43.6024,43.6595,43.5549,43.6595,32140.0
2022-09-27 13:30:00,45.86,45.97,45.86,45.92,43130.0,43.6405,43.7452,43.6405,43.6976,43130.0
2022-09-27 13:35:00,45.91,45.91,45.82,45.82,39960.0,43.6881,43.6881,43.6024,43.6024,39960.0
2022-09-27 13:40:00,45.84,45.86,45.77,45.8,43170.0,43.6215,43.6405,43.5549,43.5834,43170.0
2022-09-27 13:45:00,45.88,45.94,45.86,45.9,40460.0,43.6595,43.7166,43.6405,43.6786,40460.0
2022-09-27 13:50:00,45.87,45.93,45.86,45.91,35050.0,43.65,43.7071,43.6405,43.6881,35050.0
2022-09-27 13:55:00,45.89,45.98,45.83,45.95,64950.0,43.669,43.7547,43.6119,43.7261,64950.0
2022-09-27 14:00:00,45.98,46.12,45.98,46.08,130260.0,43.7547,43.8879,43.7547,43.8498,130260.0
2022-09-27 14:05:00,46.06,46.06,45.99,46.01,41570.0,43.8308,43.8308,43.7642,43.7832,41570.0
2022-09-27 14:10:00,46.01,46.02,45.94,45.96,37370.0,43.7832,43.7928,43.7166,43.7357,37370.0
2022-09-27 14:15:00,45.96,46.0,45.93,45.96,58350.0,43.7357,43.7737,43.7071,43.7357,58350.0
2022-09-27 14:20:00,45.94,46.04,45.94,46.02,87730.0,43.7166,43.8118,43.7166,43.7928,87730.0
2022-09-27 14:25:00,46.03,46.08,46.01,46.07,80610.0,43.8023,43.8498,43.7832,43.8403,80610.0
2022-09-27 14:30:00,46.09,46.12,46.04,46.1,92190.0,43.8594,43.8879,43.8118,43.8689,92190.0
2022-09-27 14:35:00,46.12,46.29,46.07,46.29,65790.0,43.8879,44.0497,43.8403,44.0497,65790.0
2022-09-27 14:40:00,46.32,46.46,46.31,46.38,106890.0,44.0782,44.2115,44.0687,44.1353,106890.0
2022-09-27 14:45:00,46.35,46.49,46.29,46.47,67460.0,44.1068,44.24,44.0497,44.221,67460.0
2022-09-27 14:50:00,46.46,46.47,46.38,46.38,64620.0,44.2115,44.221,44.1353,44.1353,64620.0
2022-09-27 14:55:00,46.39,46.44,46.35,46.42,48810.0,44.1448,44.1924,44.1068,44.1734,48810.0
2022-09-27 15:00:00,46.39,46.39,46.23,46.32,80690.0,44.1448,44.1448,43.9926,44.0782,80690.0
2022-09-27 15:05:00,46.32,46.39,46.29,46.37,53400.0,44.0782,44.1448,44.0497,44.1258,53400.0
2022-09-27 15:10:00,46.37,46.41,46.33,46.35,67790.0,44.1258,44.1639,44.0877,44.1068,67790.0
2022-09-27 15:15:00,46.33,46.41,46.27,46.41,53630.0,44.0877,44.1639,44.0307,44.1639,53630.0
2022-09-27 15:20:00,46.4,46.42,46.31,46.35,76470.0,44.1544,44.1734,44.0687,44.1068,76470.0
2022-09-27 15:25:00,46.35,46.37,46.23,46.25,51840.0,44.1068,44.1258,43.9926,44.0116,51840.0
2022-09-27 15:30:00,46.28,46.28,46.15,46.19,72460.0,44.0402,44.0402,43.9165,43.9545,72460.0
2022-09-27 15:35:00,46.19,46.25,46.17,46.21,74810.0,43.9545,44.0116,43.9355,43.9736,74810.0
2022-09-27 15:40:00,46.23,46.38,46.23,46.36,100540.0,43.9926,44.1353,43.9926,44.1163,100540.0
2022-09-27 15:45:00,46.35,46.35,46.24,46.28,156460.0,44.1068,44.1068,44.0021,44.0402,156460.0
2022-09-27 15:50:00,46.24,46.49,46.24,46.48,271920.0,44.0021,44.24,44.0021,44.2305,271920.0
2022-09-27 15:55:00,46.46,46.52,46.4,46.48,754120.0,44.2115,44.2686,44.1544,44.2305,754120.0
2022-09-28 09:30:00,46.06,46.17,45.64,45.69,737690.0,43.8308,43.9355,43.4311,43.4787,737690.0
2022-09-28 09:35:00,45.69,45.99,45.65,45.97,201480.0,43.4787,43.7642,43.4407,43.7452,201480.0
2022-09-28 09:40:00,45.97,46.2,45.91,46.18,224190.0,43.7452,43.964,43.6881,43.945,224190.0
2022-09-28 09:45:00,46.22,46.26,45.99,46.17,58820.0,43.9831,44.0211,43.7642,43.9355,58820.0
2022-09-28 09:50:00,46.13,46.25,46.01,46.01,116670.0,43.8974,44.0116,43.7832,43.7832,116670.0
2022-09-28 09:55:00,46.04,46.14,46.04,46.04,106730.0,43.8118,43.9069,43.8118,43.8118,106730.0
2022-09-28 10:00:00,46.05,46.35,46.04,46.13,101310.0,43.8213,44.1068,43.8118,43.8974,101310.0
2022-09-28 10:05:00,46.06,46.13,45.9,45.9,94440.0,43.8308,43.8974,43.6786,43.6786,94440.0
2022-09-28 10:10:00,45.92,46.03,45.91,46.03,116280.0,43.6976,43.8023,43.6881,43.8023,116280.0
2022-09-28 10:15:00,46.01,46.2,45.93,46.17,98350.0,43.7832,43.964,43.7071,43.9355,98350.0
2022-09-28 10:20:00,46.14,46.27,46.14,46.24,237680.0,43.9069,44.0307,43.9069,44.0021,237680.0
2022-09-28 10:25:00,46.21,46.4,46.21,46.4,173150.0,43.9736,44.1544,43.9736,44.1544,173150.0
2022-09-28 10:30:00,46.39,46.4,46.29,46.33,53300.0,44.1448,44.1544,44.0497,44.0877,53300.0
2022-09-28 10:35:00,46.34,46.46,46.32,46.4,95180.0,44.0973,44.2115,44.0782,44.1544,95180.0
2022-09-28 10:40:00,46.4,46.55,46.34,46.44,96410.0,44.1544,44.2971,44.0973,44.1924,96410.0
2022-09-28 10:45:00,46.41,46.6,46.41,46.56,68620.0,44.1639,44.3447,44.1639,44.3066,68620.0
2022-09-28 10:50:00,46.58,46.58,46.43,46.49,76350.0,44.3256,44.3256,44.1829,44.24,76350.0
2022-09-28 10:55:00,46.5,46.5,46.37,46.37,57000.0,44.2495,44.2495,44.1258,44.1258,57000.0
2022-09-28 11:00:00,46.4,46.54,46.37,46.46,96350.0,44.1544,44.2876,44.1258,44.2115,96350.0
2022-09-28 11:05:00,46.45,46.47,46.37,46.37,69180.0,44.2019,44.221,44.1258,44.1258,69180.0
2022-09-28 11:10:00,46.36,46.47,46.34,46.42,35570.0,44.1163,44.221,44.0973,44.1734,35570.0
2022-09-28 11:15:00,46.4,46.45,46.36,46.45,74360.0,44.1544,44.2019,44.1163,44.2019,74360.0
2022-09-28 11:20:00,46.44,46.55,46.42,46.44,113740.0,44.1924,44.2971,44.1734,44.1924,113740.0
2022-09-28 11:25:00,46.49,46.49,46.3,46.3,75260.0,44.24,44.24,44.0592,44.0592,75260.0
2022-09-28 11:30:00,46.34,46.37,46.29,46.35,68730.0,44.0973,44.1258,44.0497,44.1068,68730.0
2022-09-28 11:35:00,46.36,46.38,46.26,46.27,59040.0,44.1163,44.1353,44.0211,44.0307,59040.0
2022-09-28 11:40:00,46.3,46.34,46.22,46.34,41470.0,44.0592,44.0973,43.9831,44.0973,41470.0
2022-09-28 11:45:00,46.36,46.44,46.33,46.4,65580.0,44.1163,44.1924,44.0877,44.1544,65580.0
2022-09-28 11:50:00,46.39,46.5,46.38,46.5,54900.0,44.1448,44.2495,44.1353,44.2495,54900.0
2022-09-28 11:55:00,46.54,46.6,46.53,46.55,52180.0,44.2876,44.3447,44.2781,44.2971,52180.0
2022-09-28 12:00:00,46.55,46.58,46.53,46.54,55540.0,44.2971,44.3256,44.2781,44.2876,55540.0
2022-09-28 12:05:00,46.57,46.58,46.52,46.56,42300.0,44.3161,44.3256,44.2686,44.3066,42300.0
2022-09-28 12:10:00,46.56,46.67,46.55,46.65,180570.0,44.3066,44.4113,44.2971,44.3923,180570.0
2022-09-28 12:15:00,46.64,46.69,46.59,46.69,65880.0,44.3827,44.4303,44.3352,44.4303,65880.0
2022-09-28 12:20:00,46.69,46.69,46.51,46.52,31340.0,44.4303,44.4303,44.259,44.2686,31340.0
2022-09-28 12:25:00,46.52,46.53,46.45,46.46,42540.0,44.2686,44.2781,44.2019,44.2115,42540.0
2022-09-28 12:30:00,46.47,46.49,46.44,46.48,49930.0,44.221,44.24,44.1924,44.2305,49930.0
2022-09-28 12:35:00,46.5,46.5,46.44,46.45,44340.0,44.2495,44.2495,44.1924,44.2019,44340.0
2022-09-28 12:40:00,46.43,46.52,46.41,46.51,49650.0,44.1829,44.2686,44.1639,44.259,49650.0
2022-09-28 12:45:00,46.51,46.58,46.48,46.49,52180.0,44.259,44.3256,44.2305,44.24,52180.0
2022-09-28 12:50:00,46.51,46.51,46.42,46.44,37450.0,44.259,44.259,44.1734,44.1924,37450.0
2022-09-28 12:55:00,46.46,46.54,46.42,46.52,102790.0,44.2115,44.2876,44.1734,44.2686,102790.0
2022-09-28 13:00:00,46.56,46.57,46.43,46.51,73780.0,44.3066,44.3161,44.1829,44.259,73780.0
2022-09-28 13:05:00,46.51,46.62,46.49,46.6,55420.0,44.259,44.3637,44.24,44.3447,55420.0
2022-09-28 13:10:00,46.61,46.62,46.49,46.53,56780.0,44.3542,44.3637,44.24,44.2781,56780.0
2022-09-28 13:15:00,46.51,46.59,46.51,46.57,48450.0,44.259,44.3352,44.259,44.3161,48450.0
2022-09-28 13:20:00,46.56,46.57,46.51,46.55,36820.0,44.3066,44.3161,44.259,44.2971,36820.0
2022-09-28 13:25:00,46.55,46.55,46.5,46.52,76940.0,44.2971,44.2971,44.2495,44.2686,76940.0
2022-09-28 13:30:00,46.54,46.55,46.43,46.49,111620.0,44.2876,44.2971,44.1829,44.24,111620.0
2022-09-28 13:35:00,46.51,46.51,46.43,46.46,42110.0,44.259,44.259,44.1829,44.2115,42110.0
2022-09-28 13:40:00,46.47,46.49,46.45,46.45,50630.0,44.221,44.24,44.2019,44.2019,50630.0
2022-09-28 13:45:00,46.44,46.44,46.3,46.35,96930.0,44.1924,44.1924,44.0592,44.1068,96930.0
2022-09-28 13:50:00,46.34,46.34,46.29,46.33,67830.0,44.0973,44.0973,44.0497,44.0877,67830.0
2022-09-28 13:55:00,46.35,46.38,46.33,46.38,86220.0,44.1068,44.1353,44.0877,44.1353,86220.0
2022-09-28 14:00:00,46.37,46.4,46.32,46.39,76530.0,44.1258,44.1544,44.0782,44.1448,76530.0
2022-09-28 14:05:00,46.44,46.47,46.41,46.41,60640.0,44.1924,44.221,44.1639,44.1639,60640.0
2022-09-28 14:10:00,46.42,46.44,46.35,46.35,61910.0,44.1734,44.1924,44.1068,44.1068,61910.0
2022-09-28 14:15:00,46.35,46.41,46.34,46.37,72880.0,44.1068,44.1639,44.0973,44.1258,72880.0
2022-09-28 14:20:00,46.37,46.4,46.33,46.33,68350.0,44.1258,44.1544,44.0877,44.0877,68350.0
2022-09-28 14:25:00,46.32,46.39,46.3,46.38,62950.0,44.0782,44.1448,44.0592,44.1353,62950.0
2022-09-28 14:30:00,46.41,46.44,46.37,46.42,95100.0,44.1639,44.1924,44.1258,44.1734,95100.0
2022-09-28 14:35:00,46.42,46.48,46.41,46.46,118520.0,44.1734,44.2305,44.1639,44.2115,118520.0
2022-09-28 14:40:00,46.46,46.48,46.36,46.41,105790.0,44.2115,44.2305,44.1163,44.1639,105790.0
2022-09-28 14:45:00,46.42,46.44,46.38,46.44,50000.0,44.1734,44.1924,44.1353,44.1924,50000.0
2022-09-28 14:50:00,46.46,46.5,46.43,46.44,84100.0,44.2115,44.2495,44.1829,44.1924,84100.0
2022-09-28 14:55:00,46.44,46.49,46.42,46.48,60150.0,44.1924,44.24,44.1734,44.2305,60150.0
2022-09-28 15:00:00,46.46,46.6,46.45,46.57,136000.0,44.2115,44.3447,44.2019,44.3161,136000.0
2022-09-28 15:05:00,46.56,46.66,46.56,46.62,143640.0,44.3066,44.4018,44.3066,44.3637,143640.0
2022-09-28 15:10:00,46.62,46.69,46.59,46.67,89310.0,44.3637,44.4303,44.3352,44.4113,89310.0
2022-09-28 15:15:00,46.67,46.71,46.62,46.63,113980.0,44.4113,44.4494,44.3637,44.3732,113980.0
2022-09-28 15:20:00,46.63,46.7,46.62,46.68,48720.0,44.3732,44.4398,44.3637,44.4208,48720.0
2022-09-28 15:25:00,46.67,46.78,46.67,46.71,142140.0,44.4113,44.516,44.4113,44.4494,142140.0
2022-09-28 15:30:00,46.72,46.77,46.72,46.73,277070.0,44.4589,44.5065,44.4589,44.4684,277070.0
2022-09-28 15:35:00,46.73,46.84,46.72,46.76,346570.0,44.4684,44.5731,44.4589,44.4969,346570.0
2022-09-28 15:40:00,46.77,46.81,46.72,46.76,378700.0,44.5065,44.5445,44.4589,44.4969,378700.0
2022-09-28 15:45:00,46.76,46.87,46.75,46.85,366870.0,44.4969,44.6016,44.4874,44.5826,366870.0
2022-09-28 15:50:00,46.86,46.88,46.74,46.82,821850.0,44.5921,44.6111,44.4779,44.554,821850.0
2022-09-28 15:55:00,46.82,46.86,46.52,46.55,3148380.0,44.554,44.5921,44.2686,44.2971,3148380.0
2022-09-29 09:30:00,46.09,46.14,45.88,45.99,536570.0,43.8594,43.9069,43.6595,43.7642,536570.0
2022-09-29 09:35:00,46.0,46.02,45.84,45.84,155340.0,43.7737,43.7928,43.6215,43.6215,155340.0
2022-09-29 09:40:00,45.87,45.87,45.7,45.73,194470.0,43.65,43.65,43.4882,43.5168,194470.0
2022-09-29 09:45:00,45.74,45.75,45.62,45.68,291460.0,43.5263,43.5358,43.4121,43.4692,291460.0
2022-09-29 09:50:00,45.71,45.9,45.7,45.83,269080.0,43.4978,43.6786,43.4882,43.6119,269080.0
2022-09-29 09:55:00,45.89,45.89,45.75,45.83,302690.0,43.669,43.669,43.5358,43.6119,302690.0
2022-09-29 10:00:00,45.83,45.83,45.55,45.64,209550.0,43.6119,43.6119,43.3455,43.4311,209550.0
2022-09-29 10:05:00,45.64,45.78,45.64,45.67,174790.0,43.4311,43.5644,43.4311,43.4597,174790.0
2022-09-29 10:10:00,45.67,45.72,45.57,45.63,72620.0,43.4597,43.5073,43.3645,43.4216,72620.0
2022-09-29 10:15:00,45.62,45.63,45.51,45.52,124070.0,43.4121,43.4216,43.3074,43.317,124070.0
2022-09-29 10:20:00,45.53,45.7,45.52,45.58,156730.0,43.3265,43.4882,43.317,43.374,156730.0
2022-09-29 10:25:00,45.58,45.67,45.57,45.59,142310.0,43.374,43.4597,43.3645,43.3836,142310.0
2022-09-29 10:30:00,45.59,45.59,45.45,45.46,117080.0,43.3836,43.3836,43.2503,43.2599,117080.0
2022-09-29 10:35:00,45.46,45.54,45.42,45.51,52690.0,43.2599,43.336,43.2218,43.3074,52690.0
2022-09-29 10:40:00,45.51,45.54,45.4,45.4,151740.0,43.3074,43.336,43.2028,43.2028,151740.0
2022-09-29 10:45:00,45.42,45.49,45.37,45.37,59260.0,43.2218,43.2884,43.1742,43.1742,59260.0
2022-09-29 10:50:00,45.37,45.45,45.36,45.39,55610.0,43.1742,43.2503,43.1647,43.1932,55610.0
2022-09-29 10:55:00,45.37,45.45,45.33,45.35,78570.0,43.1742,43.2503,43.1361,43.1552,78570.0
2022-09-29 11:00:00,45.32,45.36,45.28,45.31,73520.0,43.1266,43.1647,43.0886,43.1171,73520.0
2022-09-29 11:05:00,45.29,45.49,45.25,45.46,130180.0,43.0981,43.2884,43.06,43.2599,130180.0
2022-09-29 11:10:00,45.43,45.43,45.27,45.3,90690.0,43.2313,43.2313,43.0791,43.1076,90690.0
2022-09-29 11:15:00,45.3,45.31,45.22,45.22,201640.0,43.1076,43.1171,43.0315,43.0315,201640.0
2022-09-29 11:20:00,45.21,45.22,45.11,45.11,202830.0,43.022,43.0315,42.9268,42.9268,202830.0
2022-09-29 11:25:00,45.12,45.24,45.11,45.24,283890.0,42.9363,43.0505,42.9268,43.0505,283890.0
2022-09-29 11:30:00,45.23,45.29,45.19,45.2,117390.0,43.041,43.0981,43.0029,43.0124,117390.0
2022-09-29 11:35:00,45.21,45.25,45.14,45.16,112620.0,43.022,43.06,42.9553,42.9744,112620.0
2022-09-29 11:40:00,45.16,45.21,45.11,45.18,114610.0,42.9744,43.022,42.9268,42.9934,114610.0
2022-09-29 11:45:00,45.19,45.24,45.14,45.23,120160.0,43.0029,43.0505,42.9553,43.041,120160.0
2022-09-29 11:50:00,45.22,45.3,45.21,45.26,152350.0,43.0315,43.1076,43.022,43.0695,152350.0
2022-09-29 11:55:00,45.28,45.28,45.18,45.18,156370.0,43.0886,43.0886,42.9934,42.9934,156370.0
2022-09-29 12:00:00,45.18,45.23,45.15,45.21,143190.0,42.9934,43.041,42.9649,43.022,143190.0
2022-09-29 12:05:00,45.21,45.24,45.15,45.17,248290.0,43.022,43.0505,42.9649,42.9839,248290.0
2022-09-29 12:10:00,45.18,45.18,45.09,45.09,161920.0,42.9934,42.9934,42.9078,42.9078,161920.0
2022-09-29 12:15:00,45.11,45.12,45.04,45.05,101300.0,42.9268,42.9363,42.8602,42.8697,101300.0
2022-09-29 12:20:00,45.06,45.06,44.98,45.03,122990.0,42.8792,42.8792,42.8031,42.8507,122990.0
2022-09-29 12:25:00,45.04,45.07,45.01,45.07,61750.0,42.8602,42.8887,42.8316,42.8887,61750.0
2022-09-29 12:30:00,45.06,45.07,45.02,45.06,163930.0,42.8792,42.8887,42.8411,42.8792,163930.0
2022-09-29 12:35:00,45.07,45.08,45.0,45.03,114610.0,42.8887,42.8982,42.8221,42.8507,114610.0
2022-09-29 12:40:00,45.04,45.09,45.02,45.09,47870.0,42.8602,42.9078,42.8411,42.9078,47870.0
2022-09-29 12:45:00,45.09,45.1,45.03,45.06,99000.0,42.9078,42.9173,42.8507,42.8792,99000.0
2022-09-29 12:50:00,45.05,45.09,45.03,45.07,67270.0,42.8697,42.9078,42.8507,42.8887,67270.0
2022-09-29 12:55:00,45.08,45.08,44.96,45.0,78940.0,42.8982,42.8982,42.7841,42.8221,78940.0
2022-09-29 13:00:00,45.0,45.0,44.92,44.95,84470.0,42.8221,42.8221,42.746,42.7745,84470.0
2022-09-29 13:05:00,44.96,44.98,44.94,44.96,35220.0,42.7841,42.8031,42.765,42.7841,35220.0
2022-09-29 13:10:00,44.95,45.04,44.94,45.02,605800.0,42.7745,42.8602,42.765,42.8411,605800.0
2022-09-29 13:15:00,45.03,45.04,44.99,44.99,106730.0,42.8507,42.8602,42.8126,42.8126,106730.0
2022-09-29 13:20:00,44.98,44.98,44.88,44.88,194770.0,42.8031,42.8031,42.7079,42.7079,194770.0
2022-09-29 13:25:00,44.89,44.92,44.85,44.89,140410.0,42.7174,42.746,42.6794,42.7174,140410.0
2022-09-29 13:30:00,44.87,44.91,44.83,44.91,125670.0,42.6984,42.7365,42.6603,42.7365,125670.0
2022-09-29 13:35:00,44.91,44.92,44.86,44.88,97700.0,42.7365,42.746,42.6889,42.7079,97700.0
2022-09-29 13:40:00,44.87,44.88,44.75,44.77,115530.0,42.6984,42.7079,42.5842,42.6032,115530.0
2022-09-29 13:45:00,44.76,44.84,44.75,44.8,171100.0,42.5937,42.6699,42.5842,42.6318,171100.0
2022-09-29 13:50:00,44.81,44.82,44.74,44.74,76190.0,42.6413,42.6508,42.5747,42.5747,76190.0
2022-09-29 13:55:00,44.74,44.74,44.66,44.67,159520.0,42.5747,42.5747,42.4986,42.5081,159520.0
2022-09-29 14:00:00,44.69,44.69,44.58,44.61,190230.0,42.5271,42.5271,42.4224,42.451,190230.0
2022-09-29 14:05:00,44.62,44.72,44.61,44.71,235320.0,42.4605,42.5557,42.451,42.5462,235320.0
2022-09-29 14:10:00,44.72,44.72,44.62,44.62,193040.0,42.5557,42.5557,42.4605,42.4605,193040.0
2022-09-29 14:15:00,44.62,44.63,44.49,44.49,252520.0,42.4605,42.47,42.3368,42.3368,252520.0
2022-09-29 14:20:00,44.49,44.55,44.49,44.52,307630.0,42.3368,42.3939,42.3368,42.3653,307630.0
2022-09-29 14:25:00,44.52,44.73,44.51,44.69,367410.0,42.3653,42.5652,42.3558,42.5271,367410.0
2022-09-29 14:30:00,44.68,44.74,44.63,44.63,103010.0,42.5176,42.5747,42.47,42.47,103010.0
2022-09-29 14:35:00,44.64,44.81,44.64,44.74,239790.0,42.4795,42.6413,42.4795,42.5747,239790.0
2022-09-29 14:40:00,44.75,44.77,44.69,44.69,79770.0,42.5842,42.6032,42.5271,42.5271,79770.0
2022-09-29 14:45:00,44.68,44.72,44.67,44.69,124710.0,42.5176,42.5557,42.5081,42.5271,124710.0
2022-09-29 14:50:00,44.66,44.68,44.57,44.58,161360.0,42.4986,42.5176,42.4129,42.4224,161360.0
2022-09-29 14:55:00,44.59,44.63,44.54,44.55,176680.0,42.432,42.47,42.3844,42.3939,176680.0
2022-09-29 15:00:00,44.54,44.67,44.54,44.63,176350.0,42.3844,42.5081,42.3844,42.47,176350.0
2022-09-29 15:05:00,44.63,44.7,44.61,44.61,227550.0,42.47,42.5366,42.451,42.451,227550.0
2022-09-29 15:10:00,44.61,44.79,44.6,44.78,223250.0,42.451,42.6223,42.4415,42.6128,223250.0
2022-09-29 15:15:00,44.79,44.87,44.76,44.81,316580.0,42.6223,42.6984,42.5937,42.6413,316580.0
2022-09-29 15:20:00,44.82,44.83,44.76,44.8,112270.0,42.6508,42.6603,42.5937,42.6318,112270.0
2022-09-29 15:25:00,44.79,44.79,44.72,44.76,144790.0,42.6223,42.6223,42.5557,42.5937,144790.0
2022-09-29 15:30:00,44.75,44.94,44.73,44.92,154810.0,42.5842,42.765,42.5652,42.746,154810.0
2022-09-29 15:35:00,44.92,45.06,44.88,44.96,176330.0,42.746,42.8792,42.7079,42.7841,176330.0
2022-09-29 15:40:00,44.97,45.02,44.87,44.95,241820.0,42.7936,42.8411,42.6984,42.7745,241820.0
2022-09-29 15:45:00,44.95,45.03,44.94,44.95,571860.0,42.7745,42.8507,42.765,42.7745,571860.0
2022-09-29 15:50:00,44.97,45.09,44.91,44.98,979790.0,42.7936,42.9078,42.7365,42.8031,979790.0
2022-09-29 15:55:00,44.99,45.14,44.81,45.02,2527270.0,42.8126,42.9553,42.6413,42.8411,2527270.0
2022-09-30 09:30:00,44.91,45.31,44.71,45.31,520890.0,42.7365,43.1171,42.5462,43.1171,520890.0
2022-09-30 09:35:00,45.3,45.3,44.96,45.05,74560.0,43.1076,43.1076,42.7841,42.8697,74560.0
2022-09-30 09:40:00,45.05,45.33,45.0,45.11,120030.0,42.8697,43.1361,42.8221,42.9268,120030.0
2022-09-30 09:45:00,45.13,45.21,44.97,45.07,86350.0,42.9458,43.022,42.7936,42.8887,86350.0
2022-09-30 09:50:00,45.07,45.32,45.0,45.23,85840.0,42.8887,43.1266,42.8221,43.041,85840.0
2022-09-30 09:55:00,45.21,45.34,45.21,45.29,194030.0,43.022,43.1457,43.022,43.0981,194030.0
2022-09-30 10:00:00,45.3,45.37,45.25,45.36,133800.0,43.1076,43.1742,43.06,43.1647,133800.0
2022-09-30 10:05:00,45.34,45.44,45.31,45.4,104430.0,43.1457,43.2408,43.1171,43.2028,104430.0
2022-09-30 10:10:00,45.39,45.54,45.32,45.38,47610.0,43.1932,43.336,43.1266,43.1837,47610.0
2022-09-30 10:15:00,45.4,45.4,45.19,45.33,66490.0,43.2028,43.2028,43.0029,43.1361,66490.0
2022-09-30 10:20:00,45.34,45.38,45.3,45.38,52400.0,43.1457,43.1837,43.1076,43.1837,52400.0
2022-09-30 10:25:00,45.39,45.52,45.36,45.49,91250.0,43.1932,43.317,43.1647,43.2884,91250.0
2022-09-30 10:30:00,45.48,45.62,45.43,45.61,86600.0,43.2789,43.4121,43.2313,43.4026,86600.0
2022-09-30 10:35:00,45.63,45.63,45.51,45.51,42230.0,43.4216,43.4216,43.3074,43.3074,42230.0
2022-09-30 10:40:00,45.52,45.59,45.42,45.59,40590.0,43.317,43.3836,43.2218,43.3836,40590.0
2022-09-30 10:45:00,45.58,45.58,45.47,45.51,46560.0,43.374,43.374,43.2694,43.3074,46560.0
2022-09-30 10:50:00,45.53,45.57,45.46,45.53,35320.0,43.3265,43.3645,43.2599,43.3265,35320.0
2022-09-30 10:55:00,45.55,45.56,45.49,45.54,31220.0,43.3455,43.355,43.2884,43.336,31220.0
2022-09-30 11:00:00,45.56,45.6,45.44,45.6,108540.0,43.355,43.3931,43.2408,43.3931,108540.0
2022-09-30 11:05:00,45.58,45.68,45.58,45.68,56840.0,43.374,43.4692,43.374,43.4692,56840.0
2022-09-30 11:10:00,45.68,45.78,45.67,45.72,72300.0,43.4692,43.5644,43.4597,43.5073,72300.0
2022-09-30 11:15:00,45.72,45.75,45.62,45.62,52030.0,43.5073,43.5358,43.4121,43.4121,52030.0
2022-09-30 11:20:00,45.64,45.68,45.6,45.67,39310.0,43.4311,43.4692,43.3931,43.4597,39310.0
2022-09-30 11:25:00,45.65,45.71,45.63,45.64,48510.0,43.4407,43.4978,43.4216,43.4311,48510.0
2022-09-30 11:30:00,45.61,45.7,45.61,45.66,32460.0,43.4026,43.4882,43.4026,43.4502,32460.0
2022-09-30 11:35:00,45.65,45.65,45.53,45.54,14250.0,43.4407,43.4407,43.3265,43.336,14250.0
2022-09-30 11:40:00,45.57,45.57,45.38,45.4,37330.0,43.3645,43.3645,43.1837,43.2028,37330.0
2022-09-30 11:45:00,45.39,45.43,45.34,45.35,45070.0,43.1932,43.2313,43.1457,43.1552,45070.0
2022-09-30 11:50:00,45.34,45.36,45.28,45.31,80770.0,43.1457,43.1647,43.0886,43.1171,80770.0
2022-09-30 11:55:00,45.29,45.39,45.29,45.35,20990.0,43.0981,43.1932,43.0981,43.1552,20990.0
2022-09-30 12:00:00,45.34,45.35,45.25,45.28,89890.0,43.1457,43.1552,43.06,43.0886,89890.0
2022-09-30 12:05:00,45.27,45.33,45.21,45.22,33770.0,43.0791,43.1361,43.022,43.0315,33770.0
2022-09-30 12:10:00,45.22,45.27,45.2,45.26,37060.0,43.0315,43.0791,43.0124,43.0695,37060.0
2022-09-30 12:15:00,45.27,45.27,45.23,45.23,22810.0,43.0791,43.0791,43.041,43.041,22810.0
2022-09-30 12:20:00,45.22,45.22,45.07,45.17,44870.0,43.0315,43.0315,42.8887,42.9839,44870.0
2022-09-30 12:25:00,45.16,45.2,45.15,45.2,50630.0,42.9744,43.0124,42.9649,43.0124,50630.0
2022-09-30 12:30:00,45.2,45.23,45.16,45.22,35980.0,43.0124,43.041,42.9744,43.0315,35980.0
2022-09-30 12:35:00,45.2,45.31,45.18,45.29,14710.0,43.0124,43.1171,42.9934,43.0981,14710.0
2022-09-30 12:40:00,45.26,45.29,45.23,45.27,41580.0,43.0695,43.0981,43.041,43.0791,41580.0
2022-09-30 12:45:00,45.26,45.29,45.23,45.27,32460.0,43.0695,43.0981,43.041,43.0791,32460.0
2022-09-30 12:50:00,45.28,45.3,45.17,45.18,40230.0,43.0886,43.1076,42.9839,42.9934,40230.0
2022-09-30 12:55:00,45.17,45.19,45.11,45.14,60170.0,42.9839,43.0029,42.9268,42.9553,60170.0
2022-09-30 13:00:00,45.1,45.12,45.05,45.09,35370.0,42.9173,42.9363,42.8697,42.9078,35370.0
2022-09-30 13:05:00,45.09,45.15,45.09,45.09,36120.0,42.9078,42.9649,42.9078,42.9078,36120.0
2022-09-30 13:10:00,45.1,45.18,45.1,45.11,54610.0,42.9173,42.9934,42.9173,42.9268,54610.0
2022-09-30 13:15:00,45.12,45.18,45.04,45.06,58940.0,42.9363,42.9934,42.8602,42.8792,58940.0
2022-09-30 13:20:00,45.08,45.11,45.04,45.05,46620.0,42.8982,42.9268,42.8602,42.8697,46620.0
2022-09-30 13:25:00,45.04,45.14,45.0,45.11,73110.0,42.8602,42.9553,42.8221,42.9268,73110.0
2022-09-30 13:30:00,45.11,45.15,45.01,45.01,91550.0,42.9268,42.9649,42.8316,42.8316,91550.0
2022-09-30 13:35:00,45.0,45.0,44.85,44.85,52300.0,42.8221,42.8221,42.6794,42.6794,52300.0
2022-09-30 13:40:00,44.84,44.88,44.79,44.79,84540.0,42.6699,42.7079,42.6223,42.6223,84540.0
2022-09-30 13:45:00,44.78,44.79,44.74,44.74,53760.0,42.6128,42.6223,42.5747,42.5747,53760.0
2022-09-30 13:50:00,44.74,44.85,44.73,44.77,71260.0,42.5747,42.6794,42.5652,42.6032,71260.0
2022-09-30 13:55:00,44.78,44.82,44.77,44.77,63030.0,42.6128,42.6508,42.6032,42.6032,63030.0
2022-09-30 14:00:00,44.78,44.79,44.69,44.74,116640.0,42.6128,42.6223,42.5271,42.5747,116640.0
2022-09-30 14:05:00,44.75,44.82,44.74,44.79,90920.0,42.5842,42.6508,42.5747,42.6223,90920.0
2022-09-30 14:10:00,44.8,44.89,44.79,44.89,88840.0,42.6318,42.7174,42.6223,42.7174,88840.0
2022-09-30 14:15:00,44.9,44.96,44.86,44.86,87440.0,42.727,42.7841,42.6889,42.6889,87440.0
2022-09-30 14:20:00,44.85,44.88,44.79,44.85,59770.0,42.6794,42.7079,42.6223,42.6794,59770.0
2022-09-30 14:25:00,44.84,44.85,44.76,44.82,70100.0,42.6699,42.6794,42.5937,42.6508,70100.0
2022-09-30 14:30:00,44.88,44.95,44.82,44.95,143030.0,42.7079,42.7745,42.6508,42.7745,143030.0
2022-09-30 14:35:00,44.93,44.94,44.8,44.84,59850.0,42.7555,42.765,42.6318,42.6699,59850.0
2022-09-30 14:40:00,44.84,44.84,44.7,44.73,56130.0,42.6699,42.6699,42.5366,42.5652,56130.0
2022-09-30 14:45:00,44.73,44.74,44.63,44.7,128900.0,42.5652,42.5747,42.47,42.5366,128900.0
2022-09-30 14:50:00,44.74,44.74,44.68,44.68,100890.0,42.5747,42.5747,42.5176,42.5176,100890.0
2022-09-30 14:55:00,44.69,44.69,44.64,44.67,199090.0,42.5271,42.5271,42.4795,42.5081,199090.0
2022-09-30 15:00:00,44.66,44.82,44.65,44.77,115920.0,42.4986,42.6508,42.4891,42.6032,115920.0
2022-09-30 15:05:00,44.77,44.83,44.69,44.69,232690.0,42.6032,42.6603,42.5271,42.5271,232690.0
2022-09-30 15:10:00,44.69,44.77,44.65,44.68,244150.0,42.5271,42.6032,42.4891,42.5176,244150.0
2022-09-30 15:15:00,44.65,44.75,44.63,44.7,166800.0,42.4891,42.5842,42.47,42.5366,166800.0
2022-09-30 15:20:00,44.69,44.69,44.6,44.67,114040.0,42.5271,42.5271,42.4415,42.5081,114040.0
2022-09-30 15:25:00,44.67,44.71,44.54,44.7,156990.0,42.5081,42.5462,42.3844,42.5366,156990.0
2022-09-30 15:30:00,44.71,44.8,44.63,44.65,139310.0,42.5462,42.6318,42.47,42.4891,139310.0
2022-09-30 15:35:00,44.64,44.7,44.56,44.57,149310.0,42.4795,42.5366,42.4034,42.4129,149310.0
2022-09-30 15:40:00,44.59,44.69,44.57,44.65,149350.0,42.432,42.5271,42.4129,42.4891,149350.0
2022-09-30 15:45:00,44.64,44.73,44.59,44.68,197790.0,42.4795,42.5652,42.432,42.5176,197790.0
2022-09-30 15:50:00,44.68,44.7,44.48,44.55,810190.0,42.5176,42.5366,42.3273,42.3939,810190.0
2022-09-30 15:55:00,44.53,44.53,44.36,44.4,2018570.0,42.3749,42.3749,42.2131,42.2512,2018570.0
2022-10-03 09:30:00,44.92,45.09,44.8,44.95,404000.0,42.746,42.9078,42.6318,42.7745,404000.0
2022-10-03 09:35:00,44.96,44.96,44.77,44.82,52260.0,42.7841,42.7841,42.6032,42.6508,52260.0
2022-10-03 09:40:00,44.8,45.0,44.7,44.97,91510.0,42.6318,42.8221,42.5366,42.7936,91510.0
2022-10-03 09:45:00,44.94,45.2,44.94,45.05,139040.0,42.765,43.0124,42.765,42.8697,139040.0
2022-10-03 09:50:00,45.08,45.13,45.03,45.11,139100.0,42.8982,42.9458,42.8507,42.9268,139100.0
2022-10-03 09:55:00,45.11,45.14,44.99,45.04,110440.0,42.9268,42.9553,42.8126,42.8602,110440.0
2022-10-03 10:00:00,45.08,45.32,45.05,45.27,444260.0,42.8982,43.1266,42.8697,43.0791,444260.0
2022-10-03 10:05:00,45.26,45.57,45.26,45.54,208970.0,43.0695,43.3645,43.0695,43.336,208970.0
2022-10-03 10:10:00,45.48,45.48,45.38,45.39,44230.0,43.2789,43.2789,43.1837,43.1932,44230.0
2022-10-03 10:15:00,45.34,45.49,45.33,45.47,76360.0,43.1457,43.2884,43.1361,43.2694,76360.0
2022-10-03 10:20:00,45.48,45.6,45.44,45.6,92140.0,43.2789,43.3931,43.2408,43.3931,92140.0
2022-10-03 10:25:00,45.63,45.71,45.59,45.7,64340.0,43.4216,43.4978,43.3836,43.4882,64340.0
2022-10-03 10:30:00,45.71,45.82,45.71,45.77,177440.0,43.4978,43.6024,43.4978,43.5549,177440.0
2022-10-03 10:35:00,45.78,45.85,45.69,45.72,105030.0,43.5644,43.631,43.4787,43.5073,105030.0
2022-10-03 10:40:00,45.71,45.78,45.66,45.73,95650.0,43.4978,43.5644,43.4502,43.5168,95650.0
2022-10-03 10:45:00,45.75,45.83,45.7,45.7,96920.0,43.5358,43.6119,43.4882,43.4882,96920.0
2022-10-03 10:50:00,45.71,45.71,45.65,45.65,53950.0,43.4978,43.4978,43.4407,43.4407,53950.0
2022-10-03 10:55:00,45.63,45.7,45.62,45.63,33000.0,43.4216,43.4882,43.4121,43.4216,33000.0
2022-10-03 11:00:00,45.62,45.64,45.56,45.61,53760.0,43.4121,43.4311,43.355,43.4026,53760.0
2022-10-03 11:05:00,45.6,45.75,45.6,45.72,62030.0,43.3931,43.5358,43.3931,43.5073,62030.0
2022-10-03 11:10:00,45.75,45.76,45.68,45.7,76300.0,43.5358,43.5453,43.4692,43.4882,76300.0
2022-10-03 11:15:00,45.71,45.77,45.69,45.72,40510.0,43.4978,43.5549,43.4787,43.5073,40510.0
2022-10-03 11:20:00,45.7,45.72,45.64,45.64,41060.0,43.4882,43.5073,43.4311,43.4311,41060.0
2022-10-03 11:25:00,45.65,45.72,45.63,45.71,70310.0,43.4407,43.5073,43.4216,43.4978,70310.0
2022-10-03 11:30:00,45.74,45.74,45.63,45.64,38520.0,43.5263,43.5263,43.4216,43.4311,38520.0
2022-10-03 11:35:00,45.61,45.62,45.52,45.59,55960.0,43.4026,43.4121,43.317,43.3836,55960.0
2022-10-03 11:40:00,45.59,45.61,45.54,45.58,53050.0,43.3836,43.4026,43.336,43.374,53050.0
2022-10-03 11:45:00,45.56,45.57,45.53,45.56,30060.0,43.355,43.3645,43.3265,43.355,30060.0
2022-10-03 11:50:00,45.58,45.6,45.56,45.57,41280.0,43.374,43.3931,43.355,43.3645,41280.0
2022-10-03 11:55:00,45.54,45.56,45.43,45.48,76480.0,43.336,43.355,43.2313,43.2789,76480.0
2022-10-03 12:00:00,45.49,45.6,45.48,45.58,33070.0,43.2884,43.3931,43.2789,43.374,33070.0
2022-10-03 12:05:00,45.58,45.67,45.57,45.66,28000.0,43.374,43.4597,43.3645,43.4502,28000.0
2022-10-03 12:10:00,45.67,45.7,45.62,45.63,74120.0,43.4597,43.4882,43.4121,43.4216,74120.0
2022-10-03 12:15:00,45.62,45.65,45.62,45.64,67880.0,43.4121,43.4407,43.4121,43.4311,67880.0
2022-10-03 12:20:00,45.67,45.67,45.56,45.66,61060.0,43.4597,43.4597,43.355,43.4502,61060.0
2022-10-03 12:25:00,45.68,45.68,45.51,45.55,66580.0,43.4692,43.4692,43.3074,43.3455,66580.0
2022-10-03 12:30:00,45.56,45.58,45.5,45.58,63960.0,43.355,43.374,43.2979,43.374,63960.0
2022-10-03 12:35:00,45.59,45.62,45.54,45.62,50800.0,43.3836,43.4121,43.336,43.4121,50800.0
2022-10-03 12:40:00,45.61,45.63,45.56,45.6,28840.0,43.4026,43.4216,43.355,43.3931,28840.0
2022-10-03 12:45:00,45.58,45.61,45.52,45.52,35410.0,43.374,43.4026,43.317,43.317,35410.0
2022-10-03 12:50:00,45.55,45.55,45.46,45.52,33600.0,43.3455,43.3455,43.2599,43.317,33600.0
2022-10-03 12:55:00,45.51,45.62,45.51,45.58,15040.0,43.3074,43.4121,43.3074,43.374,15040.0
2022-10-03 13:00:00,45.59,45.62,45.58,45.61,39920.0,43.3836,43.4121,43.374,43.4026,39920.0
2022-10-03 13:05:00,45.59,45.67,45.58,45.66,75660.0,43.3836,43.4597,43.374,43.4502,75660.0
2022-10-03 13:10:00,45.65,45.66,45.6,45.6,33500.0,43.4407,43.4502,43.3931,43.3931,33500.0
2022-10-03 13:15:00,45.6,45.64,45.59,45.62,55720.0,43.3931,43.4311,43.3836,43.4121,55720.0
2022-10-03 13:20:00,45.62,45.77,45.6,45.75,56410.0,43.4121,43.5549,43.3931,43.5358,56410.0
2022-10-03 13:25:00,45.77,45.77,45.73,45.75,39530.0,43.5549,43.5549,43.5168,43.5358,39530.0
2022-10-03 13:30:00,45.77,45.85,45.77,45.85,70380.0,43.5549,43.631,43.5549,43.631,70380.0
2022-10-03 13:35:00,45.84,45.87,45.82,45.82,74820.0,43.6215,43.65,43.6024,43.6024,74820.0
2022-10-03 13:40:00,45.82,45.86,45.82,45.84,30690.0,43.6024,43.6405,43.6024,43.6215,30690.0
2022-10-03 13:45:00,45.85,45.88,45.81,45.83,55310.0,43.631,43.6595,43.5929,43.6119,55310.0
2022-10-03 13:50:00,45.82,45.82,45.78,45.79,33740.0,43.6024,43.6024,43.5644,43.5739,33740.0
2022-10-03 13:55:00,45.77,45.84,45.76,45.81,24840.0,43.5549,43.6215,43.5453,43.5929,24840.0
2022-10-03 14:00:00,45.82,45.86,45.82,45.84,35280.0,43.6024,43.6405,43.6024,43.6215,35280.0
2022-10-03 14:05:00,45.87,45.9,45.83,45.86,30510.0,43.65,43.6786,43.6119,43.6405,30510.0
2022-10-03 14:10:00,45.87,45.94,45.87,45.93,42840.0,43.65,43.7166,43.65,43.7071,42840.0
2022-10-03 14:15:00,45.94,45.97,45.94,45.95,46720.0,43.7166,43.7452,43.7166,43.7261,46720.0
2022-10-03 14:20:00,45.96,46.01,45.93,45.94,173360.0,43.7357,43.7832,43.7071,43.7166,173360.0
2022-10-03 14:25:00,45.94,45.99,45.9,45.97,84790.0,43.7166,43.7642,43.6786,43.7452,84790.0
2022-10-03 14:30:00,45.95,45.97,45.93,45.96,66850.0,43.7261,43.7452,43.7071,43.7357,66850.0
2022-10-03 14:35:00,45.94,46.01,45.93,46.01,206440.0,43.7166,43.7832,43.7071,43.7832,206440.0
2022-10-03 14:40:00,46.02,46.03,45.99,46.0,92520.0,43.7928,43.8023,43.7642,43.7737,92520.0
2022-10-03 14:45:00,45.99,46.03,45.95,45.96,91450.0,43.7642,43.8023,43.7261,43.7357,91450.0
2022-10-03 14:50:00,45.97,46.02,45.96,46.0,42430.0,43.7452,43.7928,43.7357,43.7737,42430.0
2022-10-03 14:55:00,46.01,46.08,46.0,46.03,53980.0,43.7832,43.8498,43.7737,43.8023,53980.0
2022-10-03 15:00:00,46.01,46.06,45.99,46.03,92790.0,43.7832,43.8308,43.7642,43.8023,92790.0
2022-10-03 15:05:00,46.03,46.1,46.03,46.06,85560.0,43.8023,43.8689,43.8023,43.8308,85560.0
2022-10-03 15:10:00,46.05,46.05,46.0,46.05,93200.0,43.8213,43.8213,43.7737,43.8213,93200.0
2022-10-03 15:15:00,46.04,46.04,45.91,45.93,117380.0,43.8118,43.8118,43.6881,43.7071,117380.0
2022-10-03 15:20:00,45.92,45.98,45.9,45.92,186180.0,43.6976,43.7547,43.6786,43.6976,186180.0
2022-10-03 15:25:00,45.93,46.0,45.92,45.97,144110.0,43.7071,43.7737,43.6976,43.7452,144110.0
2022-10-03 15:30:00,45.97,46.01,45.9,45.92,159800.0,43.7452,43.7832,43.6786,43.6976,159800.0
2022-10-03 15:35:00,45.92,45.95,45.87,45.88,134650.0,43.6976,43.7261,43.65,43.6595,134650.0
2022-10-03 15:40:00,45.87,45.87,45.75,45.78,208030.0,43.65,43.65,43.5358,43.5644,208030.0
2022-10-03 15:45:00,45.78,45.83,45.75,45.76,214210.0,43.5644,43.6119,43.5358,43.5453,214210.0
2022-10-03 15:50:00,45.75,45.8,45.66,45.75,398110.0,43.5358,43.5834,43.4502,43.5358,398110.0
2022-10-03 15:55:00,45.75,45.75,45.62,45.68,759750.0,43.5358,43.5358,43.4121,43.4692,759750.0
2022-10-04 09:30:00,46.71,46.98,46.59,46.72,498020.0,44.4494,44.7063,44.3352,44.4589,498020.0
2022-10-04 09:35:00,46.75,46.9,46.72,46.9,167330.0,44.4874,44.6302,44.4589,44.6302,167330.0
2022-10-04 09:40:00,46.92,47.09,46.87,46.97,305300.0,44.6492,44.811,44.6016,44.6968,305300.0
2022-10-04 09:45:00,47.03,47.38,47.0,47.38,437010.0,44.7539,45.0869,44.7253,45.0869,437010.0
2022-10-04 09:50:00,47.38,47.4,47.27,47.29,219820.0,45.0869,45.106,44.9823,45.0013,219820.0
2022-10-04 09:55:00,47.29,47.52,47.23,47.49,334760.0,45.0013,45.2202,44.9442,45.1916,334760.0
2022-10-04 10:00:00,47.53,47.77,47.53,47.71,367820.0,45.2297,45.4581,45.2297,45.401,367820.0
2022-10-04 10:05:00,47.72,47.77,47.6,47.62,656320.0,45.4105,45.4581,45.2963,45.3153,656320.0
2022-10-04 10:10:00,47.57,47.73,47.57,47.67,96360.0,45.2677,45.42,45.2677,45.3629,96360.0
2022-10-04 10:15:00,47.69,47.86,47.69,47.81,159040.0,45.3819,45.5437,45.3819,45.4961,159040.0
2022-10-04 10:20:00,47.81,47.81,47.64,47.68,231410.0,45.4961,45.4961,45.3343,45.3724,231410.0
2022-10-04 10:25:00,47.68,47.69,47.6,47.63,118930.0,45.3724,45.3819,45.2963,45.3248,118930.0
2022-10-04 10:30:00,47.63,47.67,47.54,47.57,126650.0,45.3248,45.3629,45.2392,45.2677,126650.0
2022-10-04 10:35:00,47.59,47.67,47.55,47.64,136730.0,45.2868,45.3629,45.2487,45.3343,136730.0
2022-10-04 10:40:00,47.63,47.73,47.59,47.62,119620.0,45.3248,45.42,45.2868,45.3153,119620.0
2022-10-04 10:45:00,47.62,47.68,47.56,47.6,140830.0,45.3153,45.3724,45.2582,45.2963,140830.0
2022-10-04 10:50:00,47.6,47.65,47.56,47.64,70480.0,45.2963,45.3439,45.2582,45.3343,70480.0
2022-10-04 10:55:00,47.62,47.74,47.62,47.66,112430.0,45.3153,45.4295,45.3153,45.3534,112430.0
2022-10-04 11:00:00,47.66,47.69,47.52,47.54,120720.0,45.3534,45.3819,45.2202,45.2392,120720.0
2022-10-04 11:05:00,47.55,47.69,47.54,47.64,63890.0,45.2487,45.3819,45.2392,45.3343,63890.0
2022-10-04 11:10:00,47.63,47.63,47.51,47.54,122010.0,45.3248,45.3248,45.2106,45.2392,122010.0
2022-10-04 11:15:00,47.56,47.6,47.48,47.49,84990.0,45.2582,45.2963,45.1821,45.1916,84990.0
2022-10-04 11:20:00,47.48,47.51,47.45,47.48,145090.0,45.1821,45.2106,45.1535,45.1821,145090.0
2022-10-04 11:25:00,47.47,47.5,47.43,47.48,86470.0,45.1726,45.2011,45.1345,45.1821,86470.0
2022-10-04 11:30:00,47.48,47.51,47.36,47.38,231750.0,45.1821,45.2106,45.0679,45.0869,231750.0
2022-10-04 11:35:00,47.41,47.49,47.4,47.48,45880.0,45.1155,45.1916,45.106,45.1821,45880.0
2022-10-04 11:40:00,47.48,47.49,47.37,47.42,56370.0,45.1821,45.1916,45.0774,45.125,56370.0
2022-10-04 11:45:00,47.43,47.44,47.39,47.43,32840.0,45.1345,45.144,45.0964,45.1345,32840.0
2022-10-04 11:50:00,47.43,47.5,47.43,47.46,38370.0,45.1345,45.2011,45.1345,45.1631,38370.0
2022-10-04 11:55:00,47.43,47.48,47.41,47.48,23210.0,45.1345,45.1821,45.1155,45.1821,23210.0
2022-10-04 12:00:00,47.49,47.53,47.48,47.5,235510.0,45.1916,45.2297,45.1821,45.2011,235510.0
2022-10-04 12:05:00,47.52,47.53,47.48,47.49,185230.0,45.2202,45.2297,45.1821,45.1916,185230.0
2022-10-04 12:10:00,47.49,47.52,47.48,47.5,118650.0,45.1916,45.2202,45.1821,45.2011,118650.0
2022-10-04 12:15:00,47.52,47.52,47.49,47.51,103860.0,45.2202,45.2202,45.1916,45.2106,103860.0
2022-10-04 12:20:00,47.49,47.52,47.46,47.51,152420.0,45.1916,45.2202,45.1631,45.2106,152420.0
2022-10-04 12:25:00,47.52,47.53,47.5,47.52,98180.0,45.2202,45.2297,45.2011,45.2202,98180.0
2022-10-04 12:30:00,47.52,47.56,47.51,47.54,116660.0,45.2202,45.2582,45.2106,45.2392,116660.0
2022-10-04 12:35:00,47.53,47.59,47.53,47.57,290340.0,45.2297,45.2868,45.2297,45.2677,290340.0
2022-10-04 12:40:00,47.57,47.57,47.49,47.53,132640.0,45.2677,45.2677,45.1916,45.2297,132640.0
2022-10-04 12:45:00,47.52,47.52,47.46,47.49,117580.0,45.2202,45.2202,45.1631,45.1916,117580.0
2022-10-04 12:50:00,47.47,47.56,47.46,47.56,107270.0,45.1726,45.2582,45.1631,45.2582,107270.0
2022-10-04 12:55:00,47.54,47.63,47.53,47.63,53760.0,45.2392,45.3248,45.2297,45.3248,53760.0
2022-10-04 13:00:00,47.6,47.67,47.56,47.6,68220.0,45.2963,45.3629,45.2582,45.2963,68220.0
2022-10-04 13:05:00,47.6,47.61,47.54,47.57,76170.0,45.2963,45.3058,45.2392,45.2677,76170.0
2022-10-04 13:10:00,47.57,47.6,47.48,47.52,79780.0,45.2677,45.2963,45.1821,45.2202,79780.0
2022-10-04 13:15:00,47.51,47.51,47.38,47.38,64340.0,45.2106,45.2106,45.0869,45.0869,64340.0
2022-10-04 13:20:00,47.37,47.46,47.35,47.45,90330.0,45.0774,45.1631,45.0584,45.1535,90330.0
2022-10-04 13:25:00,47.48,47.56,47.48,47.54,86700.0,45.1821,45.2582,45.1821,45.2392,86700.0
2022-10-04 13:30:00,47.54,47.61,47.54,47.61,97830.0,45.2392,45.3058,45.2392,45.3058,97830.0
2022-10-04 13:35:00,47.58,47.58,47.54,47.58,21540.0,45.2773,45.2773,45.2392,45.2773,21540.0
2022-10-04 13:40:00,47.59,47.63,47.56,47.58,27290.0,45.2868,45.3248,45.2582,45.2773,27290.0
2022-10-04 13:45:00,47.58,47.64,47.57,47.61,77390.0,45.2773,45.3343,45.2677,45.3058,77390.0
2022-10-04 13:50:00,47.62,47.8,47.61,47.77,90420.0,45.3153,45.4866,45.3058,45.4581,90420.0
2022-10-04 13:55:00,47.79,47.84,47.78,47.78,68830.0,45.4771,45.5247,45.4676,45.4676,68830.0
2022-10-04 14:00:00,47.81,47.83,47.78,47.82,38500.0,45.4961,45.5152,45.4676,45.5056,38500.0
2022-10-04 14:05:00,47.8,47.85,47.78,47.85,23720.0,45.4866,45.5342,45.4676,45.5342,23720.0
2022-10-04 14:10:00,47.84,47.84,47.75,47.78,84650.0,45.5247,45.5247,45.439,45.4676,84650.0
2022-10-04 14:15:00,47.77,47.82,47.75,47.75,37350.0,45.4581,45.5056,45.439,45.439,37350.0
2022-10-04 14:20:00,47.74,47.78,47.71,47.76,29430.0,45.4295,45.4676,45.401,45.4485,29430.0
2022-10-04 14:25:00,47.78,47.8,47.66,47.66,36530.0,45.4676,45.4866,45.3534,45.3534,36530.0
2022-10-04 14:30:00,47.66,47.73,47.66,47.71,24050.0,45.3534,45.42,45.3534,45.401,24050.0
2022-10-04 14:35:00,47.71,47.78,47.68,47.75,56100.0,45.401,45.4676,45.3724,45.439,56100.0
2022-10-04 14:40:00,47.74,47.77,47.74,47.77,32950.0,45.4295,45.4581,45.4295,45.4581,32950.0
2022-10-04 14:45:00,47.77,47.87,47.76,47.84,54570.0,45.4581,45.5532,45.4485,45.5247,54570.0
2022-10-04 14:50:00,47.85,47.9,47.85,47.89,61350.0,45.5342,45.5818,45.5342,45.5722,61350.0
2022-10-04 14:55:00,47.86,47.92,47.85,47.88,46730.0,45.5437,45.6008,45.5342,45.5627,46730.0
2022-10-04 15:00:00,47.87,47.9,47.83,47.87,64080.0,45.5532,45.5818,45.5152,45.5532,64080.0
2022-10-04 15:05:00,47.86,47.88,47.8,47.81,73140.0,45.5437,45.5627,45.4866,45.4961,73140.0
2022-10-04 15:10:00,47.8,47.81,47.68,47.8,143410.0,45.4866,45.4961,45.3724,45.4866,143410.0
2022-10-04 15:15:00,47.79,47.85,47.77,47.77,65470.0,45.4771,45.5342,45.4581,45.4581,65470.0
2022-10-04 15:20:00,47.79,47.81,47.69,47.81,112280.0,45.4771,45.4961,45.3819,45.4961,112280.0
2022-10-04 15:25:00,47.8,47.87,47.77,47.82,104640.0,45.4866,45.5532,45.4581,45.5056,104640.0
2022-10-04 15:30:00,47.81,47.81,47.7,47.72,95480.0,45.4961,45.4961,45.3914,45.4105,95480.0
2022-10-04 15:35:00,47.72,47.88,47.7,47.84,151660.0,45.4105,45.5627,45.3914,45.5247,151660.0
2022-10-04 15:40:00,47.83,47.83,47.71,47.78,269930.0,45.5152,45.5152,45.401,45.4676,269930.0
2022-10-04 15:45:00,47.78,47.84,47.73,47.74,334530.0,45.4676,45.5247,45.42,45.4295,334530.0
2022-10-04 15:50:00,47.75,47.89,47.72,47.86,343320.0,45.439,45.5722,45.4105,45.5437,343320.0
2022-10-04 15:55:00,47.87,48.02,47.85,48.0,1188120.0,45.5532,45.696,45.5342,45.6769,1188120.0
2022-10-05 09:30:00,47.23,47.62,47.15,47.57,396350.0,44.9442,45.3153,44.8681,45.2677,396350.0
2022-10-05 09:35:00,47.59,47.61,47.33,47.43,116370.0,45.2868,45.3058,45.0394,45.1345,116370.0
2022-10-05 09:40:00,47.43,47.5,47.33,47.43,67070.0,45.1345,45.2011,45.0394,45.1345,67070.0
2022-10-05 09:45:00,47.45,47.63,47.4,47.63,127230.0,45.1535,45.3248,45.106,45.3248,127230.0
2022-10-05 09:50:00,47.63,47.78,47.56,47.56,196190.0,45.3248,45.4676,45.2582,45.2582,196190.0
2022-10-05 09:55:00,47.56,47.67,47.55,47.58,63920.0,45.2582,45.3629,45.2487,45.2773,63920.0
2022-10-05 10:00:00,47.62,47.62,47.29,47.38,115550.0,45.3153,45.3153,45.0013,45.0869,115550.0
2022-10-05 10:05:00,47.3,47.39,47.25,47.25,61070.0,45.0108,45.0964,44.9632,44.9632,61070.0
2022-10-05 10:10:00,47.27,47.42,47.25,47.39,137220.0,44.9823,45.125,44.9632,45.0964,137220.0
2022-10-05 10:15:00,47.39,47.42,47.26,47.33,238740.0,45.0964,45.125,44.9727,45.0394,238740.0
2022-10-05 10:20:00,47.32,47.48,47.32,47.35,101520.0,45.0298,45.1821,45.0298,45.0584,101520.0
2022-10-05 10:25:00,47.37,47.48,47.35,47.37,111340.0,45.0774,45.1821,45.0584,45.0774,111340.0
2022-10-05 10:30:00,47.37,47.41,47.33,47.36,72620.0,45.0774,45.1155,45.0394,45.0679,72620.0
2022-10-05 10:35:00,47.33,47.43,47.33,47.38,48030.0,45.0394,45.1345,45.0394,45.0869,48030.0
2022-10-05 10:40:00,47.41,47.46,47.39,47.4,112180.0,45.1155,45.1631,45.0964,45.106,112180.0
2022-10-05 10:45:00,47.41,47.44,47.38,47.39,19860.0,45.1155,45.144,45.0869,45.0964,19860.0
2022-10-05 10:50:00,47.39,47.41,47.35,47.4,26600.0,45.0964,45.1155,45.0584,45.106,26600.0
2022-10-05 10:55:00,47.4,47.4,47.32,47.37,65820.0,45.106,45.106,45.0298,45.0774,65820.0
2022-10-05 11:00:00,47.36,47.56,47.36,47.53,106090.0,45.0679,45.2582,45.0679,45.2297,106090.0
2022-10-05 11:05:00,47.5,47.51,47.39,47.48,59400.0,45.2011,45.2106,45.0964,45.1821,59400.0
2022-10-05 11:10:00,47.5,47.58,47.48,47.57,105920.0,45.2011,45.2773,45.1821,45.2677,105920.0
2022-10-05 11:15:00,47.59,47.6,47.53,47.6,45270.0,45.2868,45.2963,45.2297,45.2963,45270.0
2022-10-05 11:20:00,47.58,47.63,47.54,47.63,35210.0,45.2773,45.3248,45.2392,45.3248,35210.0
2022-10-05 11:25:00,47.64,47.67,47.59,47.59,24910.0,45.3343,45.3629,45.2868,45.2868,24910.0
2022-10-05 11:30:00,47.63,47.67,47.59,47.65,55850.0,45.3248,45.3629,45.2868,45.3439,55850.0
2022-10-05 11:35:00,47.67,47.83,47.67,47.81,41390.0,45.3629,45.5152,45.3629,45.4961,41390.0
2022-10-05 11:40:00,47.84,47.84,47.78,47.8,25120.0,45.5247,45.5247,45.4676,45.4866,25120.0
2022-10-05 11:45:00,47.83,47.83,47.74,47.78,18610.0,45.5152,45.5152,45.4295,45.4676,18610.0
2022-10-05 11:50:00,47.77,47.84,47.75,47.79,38550.0,45.4581,45.5247,45.439,45.4771,38550.0
2022-10-05 11:55:00,47.82,47.85,47.78,47.8,17000.0,45.5056,45.5342,45.4676,45.4866,17000.0
2022-10-05 12:00:00,47.8,47.8,47.68,47.72,29390.0,45.4866,45.4866,45.3724,45.4105,29390.0
2022-10-05 12:05:00,47.76,48.02,47.76,47.99,95180.0,45.4485,45.696,45.4485,45.6674,95180.0
2022-10-05 12:10:00,47.97,48.11,47.96,48.01,83690.0,45.6484,45.7816,45.6389,45.6864,83690.0
2022-10-05 12:15:00,48.01,48.15,47.99,48.11,58140.0,45.6864,45.8197,45.6674,45.7816,58140.0
2022-10-05 12:20:00,48.12,48.12,48.07,48.1,38170.0,45.7911,45.7911,45.7435,45.7721,38170.0
2022-10-05 12:25:00,48.12,48.12,48.03,48.07,23130.0,45.7911,45.7911,45.7055,45.7435,23130.0
2022-10-05 12:30:00,48.06,48.08,48.02,48.04,26060.0,45.734,45.7531,45.696,45.715,26060.0
2022-10-05 12:35:00,48.04,48.06,47.99,48.04,74590.0,45.715,45.734,45.6674,45.715,74590.0
2022-10-05 12:40:00,48.05,48.07,48.0,48.07,50120.0,45.7245,45.7435,45.6769,45.7435,50120.0
2022-10-05 12:45:00,48.06,48.2,48.03,48.2,50950.0,45.734,45.8672,45.7055,45.8672,50950.0
2022-10-05 12:50:00,48.24,48.24,48.17,48.24,69710.0,45.9053,45.9053,45.8387,45.9053,69710.0
2022-10-05 12:55:00,48.25,48.27,48.19,48.2,37410.0,45.9148,45.9339,45.8577,45.8672,37410.0
2022-10-05 13:00:00,48.19,48.22,48.17,48.19,40700.0,45.8577,45.8863,45.8387,45.8577,40700.0
2022-10-05 13:05:00,48.2,48.31,48.2,48.24,47050.0,45.8672,45.9719,45.8672,45.9053,47050.0
2022-10-05 13:10:00,48.25,48.32,48.25,48.32,32670.0,45.9148,45.9814,45.9148,45.9814,32670.0
2022-10-05 13:15:00,48.33,48.4,48.3,48.39,153860.0,45.991,46.0576,45.9624,46.0481,153860.0
2022-10-05 13:20:00,48.4,48.5,48.39,48.41,148330.0,46.0576,46.1527,46.0481,46.0671,148330.0
2022-10-05 13:25:00,48.41,48.44,48.36,48.37,27110.0,46.0671,46.0956,46.0195,46.029,27110.0
2022-10-05 13:30:00,48.37,48.39,48.33,48.35,76200.0,46.029,46.0481,45.991,46.01,76200.0
2022-10-05 13:35:00,48.34,48.45,48.33,48.43,44950.0,46.0005,46.1051,45.991,46.0861,44950.0
2022-10-05 13:40:00,48.43,48.43,48.33,48.36,64950.0,46.0861,46.0861,45.991,46.0195,64950.0
2022-10-05 13:45:00,48.39,48.43,48.34,48.39,58780.0,46.0481,46.0861,46.0005,46.0481,58780.0
2022-10-05 13:50:00,48.4,48.41,48.3,48.33,77200.0,46.0576,46.0671,45.9624,45.991,77200.0
2022-10-05 13:55:00,48.31,48.33,48.26,48.27,73670.0,45.9719,45.991,45.9243,45.9339,73670.0
2022-10-05 14:00:00,48.26,48.32,48.23,48.3,83990.0,45.9243,45.9814,45.8958,45.9624,83990.0
2022-10-05 14:05:00,48.31,48.36,48.31,48.34,80080.0,45.9719,46.0195,45.9719,46.0005,80080.0
2022-10-05 14:10:00,48.33,48.43,48.32,48.42,148650.0,45.991,46.0861,45.9814,46.0766,148650.0
2022-10-05 14:15:00,48.39,48.46,48.35,48.45,37140.0,46.0481,46.1147,46.01,46.1051,37140.0
2022-10-05 14:20:00,48.42,48.45,48.4,48.45,51460.0,46.0766,46.1051,46.0576,46.1051,51460.0
2022-10-05 14:25:00,48.42,48.43,48.32,48.39,70300.0,46.0766,46.0861,45.9814,46.0481,70300.0
2022-10-05 14:30:00,48.41,48.44,48.34,48.34,31000.0,46.0671,46.0956,46.0005,46.0005,31000.0
2022-10-05 14:35:00,48.36,48.46,48.36,48.41,44010.0,46.0195,46.1147,46.0195,46.0671,44010.0
2022-10-05 14:40:00,48.42,48.45,48.39,48.44,61580.0,46.0766,46.1051,46.0481,46.0956,61580.0
2022-10-05 14:45:00,48.43,48.47,48.42,48.42,36000.0,46.0861,46.1242,46.0766,46.0766,36000.0
2022-10-05 14:50:00,48.42,48.5,48.38,48.42,48510.0,46.0766,46.1527,46.0385,46.0766,48510.0
2022-10-05 14:55:00,48.44,48.55,48.44,48.51,86240.0,46.0956,46.2003,46.0956,46.1622,86240.0
2022-10-05 15:00:00,48.55,48.67,48.55,48.61,148620.0,46.2003,46.3145,46.2003,46.2574,148620.0
2022-10-05 15:05:00,48.62,48.7,48.6,48.66,135180.0,46.2669,46.343,46.2479,46.305,135180.0
2022-10-05 15:10:00,48.67,48.78,48.64,48.78,120010.0,46.3145,46.4192,46.286,46.4192,120010.0
2022-10-05 15:15:00,48.78,48.81,48.73,48.75,91480.0,46.4192,46.4477,46.3716,46.3906,91480.0
2022-10-05 15:20:00,48.75,48.78,48.69,48.74,95340.0,46.3906,46.4192,46.3335,46.3811,95340.0
2022-10-05 15:25:00,48.74,48.74,48.63,48.65,66460.0,46.3811,46.3811,46.2764,46.2955,66460.0
2022-10-05 15:30:00,48.64,48.69,48.61,48.63,80140.0,46.286,46.3335,46.2574,46.2764,80140.0
2022-10-05 15:35:00,48.61,48.68,48.6,48.67,97760.0,46.2574,46.324,46.2479,46.3145,97760.0
2022-10-05 15:40:00,48.67,48.7,48.62,48.67,93110.0,46.3145,46.343,46.2669,46.3145,93110.0
2022-10-05 15:45:00,48.66,48.74,48.6,48.62,174090.0,46.305,46.3811,46.2479,46.2669,174090.0
2022-10-05 15:50:00,48.64,48.64,48.42,48.45,299100.0,46.286,46.286,46.0766,46.1051,299100.0
2022-10-05 15:55:00,48.49,48.58,48.37,48.46,797130.0,46.1432,46.2289,46.029,46.1147,797130.0
2022-10-06 09:30:00,48.38,48.65,48.22,48.54,641710.0,46.0385,46.2955,45.8863,46.1908,641710.0
2022-10-06 09:35:00,48.46,48.68,48.41,48.68,146590.0,46.1147,46.324,46.0671,46.324,146590.0
2022-10-06 09:40:00,48.65,48.97,48.65,48.92,387760.0,46.2955,46.6,46.2955,46.5524,387760.0
2022-10-06 09:45:00,48.94,48.95,48.72,48.73,148060.0,46.5714,46.5809,46.3621,46.3716,148060.0
2022-10-06 09:50:00,48.72,48.82,48.67,48.78,95900.0,46.3621,46.4572,46.3145,46.4192,95900.0
2022-10-06 09:55:00,48.75,48.75,48.46,48.46,118340.0,46.3906,46.3906,46.1147,46.1147,118340.0
2022-10-06 10:00:00,48.49,48.49,48.19,48.19,165080.0,46.1432,46.1432,45.8577,45.8577,165080.0
2022-10-06 10:05:00,48.17,48.19,48.06,48.16,87360.0,45.8387,45.8577,45.734,45.8292,87360.0
2022-10-06 10:10:00,48.13,48.16,48.02,48.11,121300.0,45.8006,45.8292,45.696,45.7816,121300.0
2022-10-06 10:15:00,48.13,48.21,48.06,48.11,52800.0,45.8006,45.8768,45.734,45.7816,52800.0
2022-10-06 10:20:00,48.14,48.16,48.04,48.13,66600.0,45.8102,45.8292,45.715,45.8006,66600.0
2022-10-06 10:25:00,48.13,48.21,48.05,48.05,70510.0,45.8006,45.8768,45.7245,45.7245,70510.0
2022-10-06 10:30:00,48.1,48.22,48.06,48.08,43470.0,45.7721,45.8863,45.734,45.7531,43470.0
2022-10-06 10:35:00,48.1,48.26,48.06,48.19,53790.0,45.7721,45.9243,45.734,45.8577,53790.0
2022-10-06 10:40:00,48.2,48.32,48.2,48.28,30140.0,45.8672,45.9814,45.8672,45.9434,30140.0
2022-10-06 10:45:00,48.23,48.39,48.19,48.37,42950.0,45.8958,46.0481,45.8577,46.029,42950.0
2022-10-06 10:50:00,48.35,48.38,48.28,48.33,59070.0,46.01,46.0385,45.9434,45.991,59070.0
2022-10-06 10:55:00,48.34,48.43,48.29,48.43,60430.0,46.0005,46.0861,45.9529,46.0861,60430.0
2022-10-06 11:00:00,48.41,48.45,48.27,48.28,49440.0,46.0671,46.1051,45.9339,45.9434,49440.0
2022-10-06 11:05:00,48.33,48.38,48.25,48.29,55500.0,45.991,46.0385,45.9148,45.9529,55500.0
2022-10-06 11:10:00,48.3,48.31,48.22,48.22,46860.0,45.9624,45.9719,45.8863,45.8863,46860.0
2022-10-06 11:15:00,48.28,48.46,48.25,48.46,29160.0,45.9434,46.1147,45.9148,46.1147,29160.0
2022-10-06 11:20:00,48.44,48.58,48.41,48.52,94130.0,46.0956,46.2289,46.0671,46.1718,94130.0
2022-10-06 11:25:00,48.51,48.55,48.45,48.53,35900.0,46.1622,46.2003,46.1051,46.1813,35900.0
2022-10-06 11:30:00,48.53,48.53,48.41,48.41,13000.0,46.1813,46.1813,46.0671,46.0671,13000.0
2022-10-06 11:35:00,48.4,48.48,48.36,48.39,32390.0,46.0576,46.1337,46.0195,46.0481,32390.0
2022-10-06 11:40:00,48.34,48.43,48.33,48.41,20150.0,46.0005,46.0861,45.991,46.0671,20150.0
2022-10-06 11:45:00,48.39,48.51,48.39,48.5,32580.0,46.0481,46.1622,46.0481,46.1527,32580.0
2022-10-06 11:50:00,48.52,48.66,48.52,48.57,90130.0,46.1718,46.305,46.1718,46.2193,90130.0
2022-10-06 11:55:00,48.56,48.56,48.25,48.3,56230.0,46.2098,46.2098,45.9148,45.9624,56230.0
2022-10-06 12:00:00,48.22,48.27,48.2,48.23,36320.0,45.8863,45.9339,45.8672,45.8958,36320.0
2022-10-06 12:05:00,48.23,48.24,48.21,48.22,15000.0,45.8958,45.9053,45.8768,45.8863,15000.0
2022-10-06 12:10:00,48.25,48.27,48.19,48.19,18150.0,45.9148,45.9339,45.8577,45.8577,18150.0
2022-10-06 12:15:00,48.21,48.22,48.17,48.2,15550.0,45.8768,45.8863,45.8387,45.8672,15550.0
2022-10-06 12:20:00,48.2,48.3,48.19,48.28,33850.0,45.8672,45.9624,45.8577,45.9434,33850.0
2022-10-06 12:25:00,48.29,48.34,48.26,48.34,24500.0,45.9529,46.0005,45.9243,46.0005,24500.0
2022-10-06 12:30:00,48.35,48.37,48.27,48.37,35420.0,46.01,46.029,45.9339,46.029,35420.0
2022-10-06 12:35:00,48.38,48.39,48.33,48.38,33710.0,46.0385,46.0481,45.991,46.0385,33710.0
2022-10-06 12:40:00,48.4,48.48,48.4,48.46,29970.0,46.0576,46.1337,46.0576,46.1147,29970.0
2022-10-06 12:45:00,48.46,48.52,48.41,48.46,36390.0,46.1147,46.1718,46.0671,46.1147,36390.0
2022-10-06 12:50:00,48.45,48.47,48.44,48.45,31750.0,46.1051,46.1242,46.0956,46.1051,31750.0
2022-10-06 12:55:00,48.45,48.46,48.35,48.37,67600.0,46.1051,46.1147,46.01,46.029,67600.0
2022-10-06 13:00:00,48.39,48.41,48.34,48.38,34080.0,46.0481,46.0671,46.0005,46.0385,34080.0
2022-10-06 13:05:00,48.39,48.43,48.32,48.34,66210.0,46.0481,46.0861,45.9814,46.0005,66210.0
2022-10-06 13:10:00,48.33,48.47,48.33,48.45,35130.0,45.991,46.1242,45.991,46.1051,35130.0
2022-10-06 13:15:00,48.47,48.5,48.42,48.44,20850.0,46.1242,46.1527,46.0766,46.0956,20850.0
2022-10-06 13:20:00,48.46,48.5,48.44,48.45,31070.0,46.1147,46.1527,46.0956,46.1051,31070.0
2022-10-06 13:25:00,48.41,48.46,48.4,48.46,42020.0,46.0671,46.1147,46.0576,46.1147,42020.0
2022-10-06 13:30:00,48.45,48.45,48.33,48.43,39980.0,46.1051,46.1051,45.991,46.0861,39980.0
2022-10-06 13:35:00,48.42,48.42,48.36,48.37,19860.0,46.0766,46.0766,46.0195,46.029,19860.0
2022-10-06 13:40:00,48.37,48.41,48.35,48.4,48150.0,46.029,46.0671,46.01,46.0576,48150.0
2022-10-06 13:45:00,48.4,48.4,48.34,48.39,138610.0,46.0576,46.0576,46.0005,46.0481,138610.0
2022-10-06 13:50:00,48.38,48.39,48.29,48.31,135950.0,46.0385,46.0481,45.9529,45.9719,135950.0
2022-10-06 13:55:00,48.32,48.39,48.3,48.31,37450.0,45.9814,46.0481,45.9624,45.9719,37450.0
2022-10-06 14:00:00,48.3,48.32,48.22,48.22,26910.0,45.9624,45.9814,45.8863,45.8863,26910.0
2022-10-06 14:05:00,48.21,48.21,48.14,48.15,129530.0,45.8768,45.8768,45.8102,45.8197,129530.0
2022-10-06 14:10:00,48.15,48.18,48.13,48.15,39820.0,45.8197,45.8482,45.8006,45.8197,39820.0
2022-10-06 14:15:00,48.13,48.15,48.1,48.15,35200.0,45.8006,45.8197,45.7721,45.8197,35200.0
2022-10-06 14:20:00,48.12,48.15,48.11,48.13,55340.0,45.7911,45.8197,45.7816,45.8006,55340.0
2022-10-06 14:25:00,48.15,48.18,48.12,48.12,20180.0,45.8197,45.8482,45.7911,45.7911,20180.0
2022-10-06 14:30:00,48.13,48.19,48.05,48.07,23200.0,45.8006,45.8577,45.7245,45.7435,23200.0
2022-10-06 14:35:00,48.08,48.14,48.08,48.1,19000.0,45.7531,45.8102,45.7531,45.7721,19000.0
2022-10-06 14:40:00,48.07,48.12,48.04,48.06,37880.0,45.7435,45.7911,45.715,45.734,37880.0
2022-10-06 14:45:00,48.04,48.04,47.95,47.97,61630.0,45.715,45.715,45.6293,45.6484,61630.0
2022-10-06 14:50:00,47.94,47.95,47.88,47.95,42780.0,45.6198,45.6293,45.5627,45.6293,42780.0
2022-10-06 14:55:00,47.99,48.03,47.99,48.0,19310.0,45.6674,45.7055,45.6674,45.6769,19310.0
2022-10-06 15:00:00,47.99,48.02,47.93,47.99,60390.0,45.6674,45.696,45.6103,45.6674,60390.0
2022-10-06 15:05:00,48.0,48.0,47.91,47.94,37990.0,45.6769,45.6769,45.5913,45.6198,37990.0
2022-10-06 15:10:00,47.95,47.99,47.87,47.99,25380.0,45.6293,45.6674,45.5532,45.6674,25380.0
2022-10-06 15:15:00,47.99,48.02,47.93,47.99,56840.0,45.6674,45.696,45.6103,45.6674,56840.0
2022-10-06 15:20:00,47.99,48.06,47.95,48.01,41000.0,45.6674,45.734,45.6293,45.6864,41000.0
2022-10-06 15:25:00,48.01,48.08,47.98,48.08,50090.0,45.6864,45.7531,45.6579,45.7531,50090.0
2022-10-06 15:30:00,48.08,48.1,48.03,48.03,74270.0,45.7531,45.7721,45.7055,45.7055,74270.0
2022-10-06 15:35:00,48.03,48.08,47.99,48.02,70360.0,45.7055,45.7531,45.6674,45.696,70360.0
2022-10-06 15:40:00,48.02,48.06,48.01,48.02,170490.0,45.696,45.734,45.6864,45.696,170490.0
2022-10-06 15:45:00,48.0,48.06,47.93,47.97,175290.0,45.6769,45.734,45.6103,45.6484,175290.0
2022-10-06 15:50:00,47.96,48.02,47.9,47.94,422920.0,45.6389,45.696,45.5818,45.6198,422920.0
2022-10-06 15:55:00,47.94,48.01,47.87,47.93,947390.0,45.6198,45.6864,45.5532,45.6103,947390.0
2022-10-07 09:30:00,47.24,47.24,46.97,47.1,461210.0,44.9537,44.9537,44.6968,44.8205,461210.0
2022-10-07 09:35:00,47.1,47.33,47.01,47.22,190000.0,44.8205,45.0394,44.7348,44.9347,190000.0
2022-10-07 09:40:00,47.21,47.3,47.08,47.14,218150.0,44.9252,45.0108,44.8015,44.8585,218150.0
2022-10-07 09:45:00,47.12,47.16,46.9,46.95,169340.0,44.8395,44.8776,44.6302,44.6777,169340.0
2022-10-07 09:50:00,46.92,46.98,46.88,46.9,77950.0,44.6492,44.7063,44.6111,44.6302,77950.0
2022-10-07 09:55:00,46.93,46.97,46.82,46.85,91570.0,44.6587,44.6968,44.554,44.5826,91570.0
2022-10-07 10:00:00,46.85,46.89,46.75,46.76,84290.0,44.5826,44.6206,44.4874,44.4969,84290.0
2022-10-07 10:05:00,46.78,46.91,46.78,46.9,72100.0,44.516,44.6397,44.516,44.6302,72100.0
2022-10-07 10:10:00,46.84,46.89,46.82,46.82,102910.0,44.5731,44.6206,44.554,44.554,102910.0
2022-10-07 10:15:00,46.84,47.02,46.81,46.95,104070.0,44.5731,44.7444,44.5445,44.6777,104070.0
2022-10-07 10:20:00,46.96,47.0,46.86,46.9,121340.0,44.6873,44.7253,44.5921,44.6302,121340.0
2022-10-07 10:25:00,46.94,46.94,46.84,46.84,74000.0,44.6682,44.6682,44.5731,44.5731,74000.0
2022-10-07 10:30:00,46.86,46.89,46.78,46.78,60000.0,44.5921,44.6206,44.516,44.516,60000.0
2022-10-07 10:35:00,46.78,46.82,46.76,46.81,34740.0,44.516,44.554,44.4969,44.5445,34740.0
2022-10-07 10:40:00,46.78,46.86,46.78,46.85,61500.0,44.516,44.5921,44.516,44.5826,61500.0
2022-10-07 10:45:00,46.88,46.91,46.83,46.85,45150.0,44.6111,44.6397,44.5636,44.5826,45150.0
2022-10-07 10:50:00,46.84,46.89,46.78,46.85,33130.0,44.5731,44.6206,44.516,44.5826,33130.0
2022-10-07 10:55:00,46.86,46.89,46.77,46.78,57060.0,44.5921,44.6206,44.5065,44.516,57060.0
2022-10-07 11:00:00,46.8,46.88,46.8,46.84,47790.0,44.535,44.6111,44.535,44.5731,47790.0
2022-10-07 11:05:00,46.84,46.85,46.71,46.73,63250.0,44.5731,44.5826,44.4494,44.4684,63250.0
2022-10-07 11:10:00,46.73,46.78,46.66,46.74,82990.0,44.4684,44.516,44.4018,44.4779,82990.0
2022-10-07 11:15:00,46.73,46.73,46.6,46.6,70830.0,44.4684,44.4684,44.3447,44.3447,70830.0
2022-10-07 11:20:00,46.62,46.63,46.53,46.55,388690.0,44.3637,44.3732,44.2781,44.2971,388690.0
2022-10-07 11:25:00,46.56,46.64,46.55,46.61,69840.0,44.3066,44.3827,44.2971,44.3542,69840.0
2022-10-07 11:30:00,46.68,46.68,46.55,46.55,84920.0,44.4208,44.4208,44.2971,44.2971,84920.0
2022-10-07 11:35:00,46.56,46.59,46.47,46.52,121290.0,44.3066,44.3352,44.221,44.2686,121290.0
2022-10-07 11:40:00,46.53,46.55,46.4,46.44,57790.0,44.2781,44.2971,44.1544,44.1924,57790.0
2022-10-07 11:45:00,46.42,46.48,46.41,46.43,37840.0,44.1734,44.2305,44.1639,44.1829,37840.0
2022-10-07 11:50:00,46.43,46.54,46.42,46.49,43080.0,44.1829,44.2876,44.1734,44.24,43080.0
2022-10-07 11:55:00,46.49,46.56,46.46,46.51,85640.0,44.24,44.3066,44.2115,44.259,85640.0
2022-10-07 12:00:00,46.51,46.52,46.45,46.51,37550.0,44.259,44.2686,44.2019,44.259,37550.0
2022-10-07 12:05:00,46.5,46.55,46.47,46.54,35350.0,44.2495,44.2971,44.221,44.2876,35350.0
2022-10-07 12:10:00,46.53,46.59,46.47,46.48,33700.0,44.2781,44.3352,44.221,44.2305,33700.0
2022-10-07 12:15:00,46.45,46.51,46.45,46.47,44400.0,44.2019,44.259,44.2019,44.221,44400.0
2022-10-07 12:20:00,46.5,46.5,46.36,46.37,37000.0,44.2495,44.2495,44.1163,44.1258,37000.0
2022-10-07 12:25:00,46.36,46.42,46.34,46.36,41690.0,44.1163,44.1734,44.0973,44.1163,41690.0
2022-10-07 12:30:00,46.35,46.38,46.29,46.31,77230.0,44.1068,44.1353,44.0497,44.0687,77230.0
2022-10-07 12:35:00,46.31,46.38,46.29,46.38,56170.0,44.0687,44.1353,44.0497,44.1353,56170.0
2022-10-07 12:40:00,46.36,46.37,46.28,46.29,28200.0,44.1163,44.1258,44.0402,44.0497,28200.0
2022-10-07 12:45:00,46.3,46.3,46.26,46.28,21050.0,44.0592,44.0592,44.0211,44.0402,21050.0
2022-10-07 12:50:00,46.29,46.37,46.27,46.29,57370.0,44.0497,44.1258,44.0307,44.0497,57370.0
2022-10-07 12:55:00,46.29,46.37,46.29,46.37,30170.0,44.0497,44.1258,44.0497,44.1258,30170.0
2022-10-07 13:00:00,46.37,46.37,46.25,46.28,22000.0,44.1258,44.1258,44.0116,44.0402,22000.0
2022-10-07 13:05:00,46.28,46.3,46.17,46.18,37450.0,44.0402,44.0592,43.9355,43.945,37450.0
2022-10-07 13:10:00,46.2,46.32,46.18,46.32,55560.0,43.964,44.0782,43.945,44.0782,55560.0
2022-10-07 13:15:00,46.32,46.39,46.32,46.35,45800.0,44.0782,44.1448,44.0782,44.1068,45800.0
2022-10-07 13:20:00,46.34,46.34,46.26,46.26,23320.0,44.0973,44.0973,44.0211,44.0211,23320.0
2022-10-07 13:25:00,46.27,46.35,46.27,46.28,39250.0,44.0307,44.1068,44.0307,44.0402,39250.0
2022-10-07 13:30:00,46.28,46.34,46.26,46.29,39040.0,44.0402,44.0973,44.0211,44.0497,39040.0
2022-10-07 13:35:00,46.3,46.32,46.26,46.27,52000.0,44.0592,44.0782,44.0211,44.0307,52000.0
2022-10-07 13:40:00,46.29,46.35,46.26,46.27,64220.0,44.0497,44.1068,44.0211,44.0307,64220.0
2022-10-07 13:45:00,46.27,46.37,46.22,46.26,67660.0,44.0307,44.1258,43.9831,44.0211,67660.0
2022-10-07 13:50:00,46.26,46.3,46.23,46.24,29060.0,44.0211,44.0592,43.9926,44.0021,29060.0
2022-10-07 13:55:00,46.23,46.28,46.19,46.21,43980.0,43.9926,44.0402,43.9545,43.9736,43980.0
2022-10-07 14:00:00,46.21,46.23,46.19,46.2,44830.0,43.9736,43.9926,43.9545,43.964,44830.0
2022-10-07 14:05:00,46.22,46.24,46.15,46.17,64080.0,43.9831,44.0021,43.9165,43.9355,64080.0
2022-10-07 14:10:00,46.18,46.2,46.12,46.2,91970.0,43.945,43.964,43.8879,43.964,91970.0
2022-10-07 14:15:00,46.21,46.24,46.14,46.14,58480.0,43.9736,44.0021,43.9069,43.9069,58480.0
2022-10-07 14:20:00,46.13,46.16,46.08,46.09,75520.0,43.8974,43.926,43.8498,43.8594,75520.0
2022-10-07 14:25:00,46.13,46.14,46.09,46.11,67380.0,43.8974,43.9069,43.8594,43.8784,67380.0
2022-10-07 14:30:00,46.09,46.13,46.08,46.12,28170.0,43.8594,43.8974,43.8498,43.8879,28170.0
2022-10-07 14:35:00,46.12,46.19,46.12,46.12,129230.0,43.8879,43.9545,43.8879,43.8879,129230.0
2022-10-07 14:40:00,46.13,46.17,46.11,46.11,30570.0,43.8974,43.9355,43.8784,43.8784,30570.0
2022-10-07 14:45:00,46.11,46.12,46.07,46.11,56790.0,43.8784,43.8879,43.8403,43.8784,56790.0
2022-10-07 14:50:00,46.11,46.13,46.09,46.13,36170.0,43.8784,43.8974,43.8594,43.8974,36170.0
2022-10-07 14:55:00,46.12,46.16,46.09,46.13,89790.0,43.8879,43.926,43.8594,43.8974,89790.0
2022-10-07 15:00:00,46.16,46.33,46.16,46.32,74000.0,43.926,44.0877,43.926,44.0782,74000.0
2022-10-07 15:05:00,46.32,46.33,46.2,46.21,69800.0,44.0782,44.0877,43.964,43.9736,69800.0
2022-10-07 15:10:00,46.21,46.24,46.15,46.15,83070.0,43.9736,44.0021,43.9165,43.9165,83070.0
2022-10-07 15:15:00,46.15,46.19,46.1,46.12,116860.0,43.9165,43.9545,43.8689,43.8879,116860.0
2022-10-07 15:20:00,46.13,46.14,46.07,46.09,109330.0,43.8974,43.9069,43.8403,43.8594,109330.0
2022-10-07 15:25:00,46.1,46.12,45.99,46.06,176560.0,43.8689,43.8879,43.7642,43.8308,176560.0
2022-10-07 15:30:00,46.06,46.06,45.91,45.93,135610.0,43.8308,43.8308,43.6881,43.7071,135610.0
2022-10-07 15:35:00,45.91,46.05,45.9,46.05,212580.0,43.6881,43.8213,43.6786,43.8213,212580.0
2022-10-07 15:40:00,46.07,46.15,46.02,46.11,279600.0,43.8403,43.9165,43.7928,43.8784,279600.0
2022-10-07 15:45:00,46.11,46.11,46.0,46.04,303150.0,43.8784,43.8784,43.7737,43.8118,303150.0
2022-10-07 15:50:00,46.03,46.18,45.93,46.01,628420.0,43.8023,43.945,43.7071,43.7832,628420.0
2022-10-07 15:55:00,45.99,46.09,45.94,46.07,1502600.0,43.7642,43.8594,43.7166,43.8403,1502600.0
2022-10-10 09:30:00,45.9,46.01,45.61,45.61,443130.0,43.6786,43.7832,43.4026,43.4026,443130.0
2022-10-10 09:35:00,45.62,45.69,45.39,45.44,187020.0,43.4121,43.4787,43.1932,43.2408,187020.0
2022-10-10 09:40:00,45.41,45.43,45.17,45.18,212760.0,43.2123,43.2313,42.9839,42.9934,212760.0
2022-10-10 09:45:00,45.13,45.28,45.08,45.13,120330.0,42.9458,43.0886,42.8982,42.9458,120330.0
2022-10-10 09:50:00,45.13,45.27,44.97,44.97,239640.0,42.9458,43.0791,42.7936,42.7936,239640.0
2022-10-10 09:55:00,44.97,45.04,44.86,44.9,98870.0,42.7936,42.8602,42.6889,42.727,98870.0
2022-10-10 10:00:00,44.88,44.94,44.74,44.74,179300.0,42.7079,42.765,42.5747,42.5747,179300.0
2022-10-10 10:05:00,44.72,44.86,44.59,44.59,296180.0,42.5557,42.6889,42.432,42.432,296180.0
2022-10-10 10:10:00,44.58,44.69,44.51,44.52,388410.0,42.4224,42.5271,42.3558,42.3653,388410.0
2022-10-10 10:15:00,44.51,44.72,44.5,44.7,115930.0,42.3558,42.5557,42.3463,42.5366,115930.0
2022-10-10 10:20:00,44.7,44.73,44.64,44.66,112340.0,42.5366,42.5652,42.4795,42.4986,112340.0
2022-10-10 10:25:00,44.66,44.74,44.54,44.61,515310.0,42.4986,42.5747,42.3844,42.451,515310.0
2022-10-10 10:30:00,44.59,44.67,44.41,44.46,119820.0,42.432,42.5081,42.2607,42.3083,119820.0
2022-10-10 10:35:00,44.43,44.44,44.14,44.15,170890.0,42.2797,42.2892,42.0037,42.0133,170890.0
2022-10-10 10:40:00,44.16,44.19,44.01,44.03,226260.0,42.0228,42.0513,41.88,41.8991,226260.0
2022-10-10 10:45:00,44.05,44.13,43.93,43.99,483080.0,41.9181,41.9942,41.8039,41.861,483080.0
2022-10-10 10:50:00,43.98,43.98,43.76,43.82,243510.0,41.8515,41.8515,41.6421,41.6992,243510.0
2022-10-10 10:55:00,43.79,43.81,43.67,43.73,327170.0,41.6707,41.6897,41.5565,41.6136,327170.0
2022-10-10 11:00:00,43.72,43.75,43.63,43.66,344700.0,41.6041,41.6326,41.5184,41.547,344700.0
2022-10-10 11:05:00,43.66,43.8,43.66,43.73,162160.0,41.547,41.6802,41.547,41.6136,162160.0
2022-10-10 11:10:00,43.72,43.77,43.68,43.75,463640.0,41.6041,41.6516,41.566,41.6326,463640.0
2022-10-10 11:15:00,43.74,43.75,43.24,43.26,832660.0,41.6231,41.6326,41.1473,41.1663,832660.0
2022-10-10 11:20:00,43.26,43.71,43.23,43.64,273420.0,41.1663,41.5946,41.1378,41.5279,273420.0
2022-10-10 11:25:00,43.67,43.69,43.56,43.65,239820.0,41.5565,41.5755,41.4518,41.5375,239820.0
2022-10-10 11:30:00,43.65,43.74,43.56,43.74,461010.0,41.5375,41.6231,41.4518,41.6231,461010.0
2022-10-10 11:35:00,43.72,43.74,43.6,43.6,129280.0,41.6041,41.6231,41.4899,41.4899,129280.0
2022-10-10 11:40:00,43.6,43.7,43.52,43.7,79050.0,41.4899,41.585,41.4137,41.585,79050.0
2022-10-10 11:45:00,43.7,43.74,43.66,43.74,72840.0,41.585,41.6231,41.547,41.6231,72840.0
2022-10-10 11:50:00,43.74,43.95,43.74,43.87,181370.0,41.6231,41.8229,41.6231,41.7468,181370.0
2022-10-10 11:55:00,43.85,43.95,43.77,43.78,88560.0,41.7278,41.8229,41.6516,41.6612,88560.0
2022-10-10 12:00:00,43.77,43.79,43.7,43.78,85210.0,41.6516,41.6707,41.585,41.6612,85210.0
2022-10-10 12:05:00,43.79,43.82,43.63,43.63,110280.0,41.6707,41.6992,41.5184,41.5184,110280.0
2022-10-10 12:10:00,43.62,43.66,43.6,43.63,52940.0,41.5089,41.547,41.4899,41.5184,52940.0
2022-10-10 12:15:00,43.64,43.68,43.56,43.56,28160.0,41.5279,41.566,41.4518,41.4518,28160.0
2022-10-10 12:20:00,43.55,43.56,43.46,43.47,58250.0,41.4423,41.4518,41.3566,41.3662,58250.0
2022-10-10 12:25:00,43.45,43.46,43.36,43.38,122260.0,41.3471,41.3566,41.2615,41.2805,122260.0
2022-10-10 12:30:00,43.41,43.42,43.35,43.36,112630.0,41.3091,41.3186,41.252,41.2615,112630.0
2022-10-10 12:35:00,43.38,43.4,43.35,43.38,142110.0,41.2805,41.2996,41.252,41.2805,142110.0
2022-10-10 12:40:00,43.39,43.42,43.32,43.39,248360.0,41.29,41.3186,41.2234,41.29,248360.0
2022-10-10 12:45:00,43.38,43.44,43.35,43.4,171410.0,41.2805,41.3376,41.252,41.2996,171410.0
2022-10-10 12:50:00,43.4,43.41,43.35,43.41,63000.0,41.2996,41.3091,41.252,41.3091,63000.0
2022-10-10 12:55:00,43.4,43.46,43.31,43.32,85740.0,41.2996,41.3566,41.2139,41.2234,85740.0
2022-10-10 13:00:00,43.31,43.32,43.19,43.2,188790.0,41.2139,41.2234,41.0997,41.1092,188790.0
2022-10-10 13:05:00,43.23,43.24,43.18,43.22,40170.0,41.1378,41.1473,41.0902,41.1283,40170.0
2022-10-10 13:10:00,43.2,43.41,43.19,43.4,122720.0,41.1092,41.3091,41.0997,41.2996,122720.0
2022-10-10 13:15:00,43.42,43.43,43.35,43.42,84830.0,41.3186,41.3281,41.252,41.3186,84830.0
2022-10-10 13:20:00,43.4,43.51,43.4,43.4,148130.0,41.2996,41.4042,41.2996,41.2996,148130.0
2022-10-10 13:25:00,43.41,43.52,43.41,43.52,69230.0,41.3091,41.4137,41.3091,41.4137,69230.0
2022-10-10 13:30:00,43.52,43.68,43.52,43.61,255210.0,41.4137,41.566,41.4137,41.4994,255210.0
2022-10-10 13:35:00,43.62,43.71,43.58,43.71,160440.0,41.5089,41.5946,41.4708,41.5946,160440.0
2022-10-10 13:40:00,43.72,43.74,43.58,43.58,214540.0,41.6041,41.6231,41.4708,41.4708,214540.0
2022-10-10 13:45:00,43.54,44.04,43.54,44.0,96410.0,41.4328,41.9086,41.4328,41.8705,96410.0
2022-10-10 13:50:00,43.99,44.13,43.99,44.09,307320.0,41.861,41.9942,41.861,41.9562,307320.0
2022-10-10 13:55:00,44.14,44.15,43.95,43.97,125720.0,42.0037,42.0133,41.8229,41.842,125720.0
2022-10-10 14:00:00,43.98,43.99,43.88,43.9,155800.0,41.8515,41.861,41.7563,41.7754,155800.0
2022-10-10 14:05:00,43.89,43.92,43.78,43.78,147270.0,41.7658,41.7944,41.6612,41.6612,147270.0
2022-10-10 14:10:00,43.78,43.83,43.74,43.74,61530.0,41.6612,41.7087,41.6231,41.6231,61530.0
2022-10-10 14:15:00,43.75,43.75,43.71,43.71,29210.0,41.6326,41.6326,41.5946,41.5946,29210.0
2022-10-10 14:20:00,43.72,43.78,43.68,43.74,137020.0,41.6041,41.6612,41.566,41.6231,137020.0
2022-10-10 14:25:00,43.74,43.84,43.73,43.82,29030.0,41.6231,41.7183,41.6136,41.6992,29030.0
2022-10-10 14:30:00,43.79,43.92,43.76,43.9,59140.0,41.6707,41.7944,41.6421,41.7754,59140.0
2022-10-10 14:35:00,43.86,43.96,43.86,43.96,138410.0,41.7373,41.8325,41.7373,41.8325,138410.0
2022-10-10 14:40:00,43.95,43.99,43.82,43.88,53090.0,41.8229,41.861,41.6992,41.7563,53090.0
2022-10-10 14:45:00,43.85,43.86,43.79,43.83,38390.0,41.7278,41.7373,41.6707,41.7087,38390.0
2022-10-10 14:50:00,43.83,43.91,43.82,43.91,43040.0,41.7087,41.7849,41.6992,41.7849,43040.0
2022-10-10 14:55:00,43.89,43.92,43.82,43.89,54440.0,41.7658,41.7944,41.6992,41.7658,54440.0
2022-10-10 15:00:00,43.9,43.94,43.82,43.85,40650.0,41.7754,41.8134,41.6992,41.7278,40650.0
2022-10-10 15:05:00,43.86,43.9,43.82,43.88,40660.0,41.7373,41.7754,41.6992,41.7563,40660.0
2022-10-10 15:10:00,43.88,43.96,43.85,43.92,82480.0,41.7563,41.8325,41.7278,41.7944,82480.0
2022-10-10 15:15:00,43.93,44.05,43.89,44.01,70150.0,41.8039,41.9181,41.7658,41.88,70150.0
2022-10-10 15:20:00,44.06,44.1,43.99,44.02,180510.0,41.9276,41.9657,41.861,41.8895,180510.0
2022-10-10 15:25:00,44.02,44.05,43.88,43.92,247590.0,41.8895,41.9181,41.7563,41.7944,247590.0
2022-10-10 15:30:00,43.94,43.98,43.88,43.91,203540.0,41.8134,41.8515,41.7563,41.7849,203540.0
2022-10-10 15:35:00,43.92,44.08,43.89,43.99,185850.0,41.7944,41.9466,41.7658,41.861,185850.0
2022-10-10 15:40:00,43.99,43.99,43.89,43.98,393930.0,41.861,41.861,41.7658,41.8515,393930.0
2022-10-10 15:45:00,43.97,44.07,43.95,44.07,274900.0,41.842,41.9371,41.8229,41.9371,274900.0
2022-10-10 15:50:00,44.05,44.1,43.89,43.96,578970.0,41.9181,41.9657,41.7658,41.8325,578970.0
2022-10-10 15:55:00,43.95,43.95,43.71,43.74,1338390.0,41.8229,41.8229,41.5946,41.6231,1338390.0
2022-10-11 09:30:00,43.37,43.57,43.12,43.31,602200.0,41.271,41.4613,41.0331,41.2139,602200.0
2022-10-11 09:35:00,43.31,43.31,42.95,43.11,433050.0,41.2139,41.2139,40.8713,41.0236,433050.0
2022-10-11 09:40:00,43.09,43.25,43.06,43.15,161520.0,41.0046,41.1568,40.976,41.0617,161520.0
2022-10-11 09:45:00,43.15,43.2,43.02,43.05,156850.0,41.0617,41.1092,40.9379,40.9665,156850.0
2022-10-11 09:50:00,43.05,43.27,43.02,43.11,125760.0,40.9665,41.1758,40.9379,41.0236,125760.0
2022-10-11 09:55:00,43.1,43.18,43.03,43.06,97940.0,41.0141,41.0902,40.9475,40.976,97940.0
2022-10-11 10:00:00,43.03,43.03,42.84,42.89,134510.0,40.9475,40.9475,40.7667,40.8142,134510.0
2022-10-11 10:05:00,42.88,43.03,42.86,42.96,119550.0,40.8047,40.9475,40.7857,40.8808,119550.0
2022-10-11 10:10:00,42.98,43.04,42.82,43.0,207040.0,40.8999,40.957,40.7476,40.9189,207040.0
2022-10-11 10:15:00,42.99,43.18,42.99,43.07,150470.0,40.9094,41.0902,40.9094,40.9855,150470.0
2022-10-11 10:20:00,43.0,43.04,42.83,42.89,209030.0,40.9189,40.957,40.7571,40.8142,209030.0
2022-10-11 10:25:00,42.87,42.97,42.85,42.86,150430.0,40.7952,40.8904,40.7762,40.7857,150430.0
2022-10-11 10:30:00,42.83,43.1,42.81,43.08,85820.0,40.7571,41.0141,40.7381,40.995,85820.0
2022-10-11 10:35:00,43.09,43.2,43.01,43.17,76300.0,41.0046,41.1092,40.9284,41.0807,76300.0
2022-10-11 10:40:00,43.16,43.35,43.15,43.25,196020.0,41.0712,41.252,41.0617,41.1568,196020.0
2022-10-11 10:45:00,43.25,43.28,43.15,43.15,117580.0,41.1568,41.1854,41.0617,41.0617,117580.0
2022-10-11 10:50:00,43.17,43.21,43.05,43.08,124320.0,41.0807,41.1187,40.9665,40.995,124320.0
2022-10-11 10:55:00,43.07,43.11,42.89,42.9,114960.0,40.9855,41.0236,40.8142,40.8238,114960.0
2022-10-11 11:00:00,42.88,43.23,42.85,43.15,240600.0,40.8047,41.1378,40.7762,41.0617,240600.0
2022-10-11 11:05:00,43.16,43.16,42.9,42.97,67610.0,41.0712,41.0712,40.8238,40.8904,67610.0
2022-10-11 11:10:00,42.99,42.99,42.91,42.98,41010.0,40.9094,40.9094,40.8333,40.8999,41010.0
2022-10-11 11:15:00,42.98,43.1,42.95,43.08,132590.0,40.8999,41.0141,40.8713,40.995,132590.0
2022-10-11 11:20:00,43.15,43.15,43.0,43.07,131810.0,41.0617,41.0617,40.9189,40.9855,131810.0
2022-10-11 11:25:00,43.1,43.19,43.02,43.12,195880.0,41.0141,41.0997,40.9379,41.0331,195880.0
2022-10-11 11:30:00,43.18,43.29,43.13,43.29,119150.0,41.0902,41.1949,41.0426,41.1949,119150.0
2022-10-11 11:35:00,43.3,43.44,43.27,43.31,105540.0,41.2044,41.3376,41.1758,41.2139,105540.0
2022-10-11 11:40:00,43.33,43.47,43.22,43.47,86820.0,41.2329,41.3662,41.1283,41.3662,86820.0
2022-10-11 11:45:00,43.47,43.66,43.39,43.62,92150.0,41.3662,41.547,41.29,41.5089,92150.0
2022-10-11 11:50:00,43.62,43.68,43.49,43.5,64290.0,41.5089,41.566,41.3852,41.3947,64290.0
2022-10-11 11:55:00,43.49,43.51,43.39,43.41,59660.0,41.3852,41.4042,41.29,41.3091,59660.0
2022-10-11 12:00:00,43.4,43.43,43.25,43.3,349880.0,41.2996,41.3281,41.1568,41.2044,349880.0
2022-10-11 12:05:00,43.29,43.3,43.14,43.14,210670.0,41.1949,41.2044,41.0521,41.0521,210670.0
2022-10-11 12:10:00,43.17,43.28,43.16,43.28,142330.0,41.0807,41.1854,41.0712,41.1854,142330.0
2022-10-11 12:15:00,43.3,43.4,43.25,43.4,44460.0,41.2044,41.2996,41.1568,41.2996,44460.0
2022-10-11 12:20:00,43.41,43.49,43.38,43.48,53120.0,41.3091,41.3852,41.2805,41.3757,53120.0
2022-10-11 12:25:00,43.46,43.46,43.38,43.4,59480.0,41.3566,41.3566,41.2805,41.2996,59480.0
2022-10-11 12:30:00,43.43,43.51,43.4,43.43,54390.0,41.3281,41.4042,41.2996,41.3281,54390.0
2022-10-11 12:35:00,43.41,43.5,43.38,43.5,49860.0,41.3091,41.3947,41.2805,41.3947,49860.0
2022-10-11 12:40:00,43.51,43.75,43.5,43.73,64480.0,41.4042,41.6326,41.3947,41.6136,64480.0
2022-10-11 12:45:00,43.73,43.87,43.73,43.75,62300.0,41.6136,41.7468,41.6136,41.6326,62300.0
2022-10-11 12:50:00,43.75,43.79,43.63,43.63,56510.0,41.6326,41.6707,41.5184,41.5184,56510.0
2022-10-11 12:55:00,43.63,43.66,43.53,43.55,78400.0,41.5184,41.547,41.4233,41.4423,78400.0
2022-10-11 13:00:00,43.55,43.59,43.52,43.52,62980.0,41.4423,41.4804,41.4137,41.4137,62980.0
2022-10-11 13:05:00,43.52,43.56,43.42,43.54,108980.0,41.4137,41.4518,41.3186,41.4328,108980.0
2022-10-11 13:10:00,43.54,43.54,43.42,43.42,49090.0,41.4328,41.4328,41.3186,41.3186,49090.0
2022-10-11 13:15:00,43.41,43.48,43.38,43.45,70820.0,41.3091,41.3757,41.2805,41.3471,70820.0
2022-10-11 13:20:00,43.43,43.46,43.4,43.43,47740.0,41.3281,41.3566,41.2996,41.3281,47740.0
2022-10-11 13:25:00,43.45,43.46,43.35,43.4,110540.0,41.3471,41.3566,41.252,41.2996,110540.0
2022-10-11 13:30:00,43.43,43.45,43.35,43.44,73090.0,41.3281,41.3471,41.252,41.3376,73090.0
2022-10-11 13:35:00,43.42,43.46,43.39,43.43,49720.0,41.3186,41.3566,41.29,41.3281,49720.0
2022-10-11 13:40:00,43.47,43.47,43.41,43.44,28000.0,41.3662,41.3662,41.3091,41.3376,28000.0
2022-10-11 13:45:00,43.44,43.55,43.42,43.43,59060.0,41.3376,41.4423,41.3186,41.3281,59060.0
2022-10-11 13:50:00,43.42,43.53,43.4,43.43,31520.0,41.3186,41.4233,41.2996,41.3281,31520.0
2022-10-11 13:55:00,43.43,43.52,43.41,43.52,79280.0,41.3281,41.4137,41.3091,41.4137,79280.0
2022-10-11 14:00:00,43.5,43.54,43.45,43.48,60200.0,41.3947,41.4328,41.3471,41.3757,60200.0
2022-10-11 14:05:00,43.46,43.55,43.38,43.43,94980.0,41.3566,41.4423,41.2805,41.3281,94980.0
2022-10-11 14:10:00,43.42,43.42,43.34,43.42,101580.0,41.3186,41.3186,41.2425,41.3186,101580.0
2022-10-11 14:15:00,43.42,43.42,43.36,43.37,40480.0,41.3186,41.3186,41.2615,41.271,40480.0
2022-10-11 14:20:00,43.36,43.44,43.36,43.44,55950.0,41.2615,41.3376,41.2615,41.3376,55950.0
2022-10-11 14:25:00,43.45,43.5,43.43,43.5,45280.0,41.3471,41.3947,41.3281,41.3947,45280.0
2022-10-11 14:30:00,43.51,43.53,43.43,43.51,51310.0,41.4042,41.4233,41.3281,41.4042,51310.0
2022-10-11 14:35:00,43.5,43.5,43.41,43.45,62390.0,41.3947,41.3947,41.3091,41.3471,62390.0
2022-10-11 14:40:00,43.44,43.47,43.35,43.36,71250.0,41.3376,41.3662,41.252,41.2615,71250.0
2022-10-11 14:45:00,43.34,43.35,43.02,43.1,140710.0,41.2425,41.252,40.9379,41.0141,140710.0
2022-10-11 14:50:00,43.11,43.11,42.91,42.92,138700.0,41.0236,41.0236,40.8333,40.8428,138700.0
2022-10-11 14:55:00,42.9,42.92,42.74,42.81,167070.0,40.8238,40.8428,40.6715,40.7381,167070.0
2022-10-11 15:00:00,42.82,42.85,42.71,42.76,157910.0,40.7476,40.7762,40.6429,40.6905,157910.0
2022-10-11 15:05:00,42.79,42.84,42.71,42.74,232960.0,40.7191,40.7667,40.6429,40.6715,232960.0
2022-10-11 15:10:00,42.72,42.72,42.6,42.67,113560.0,40.6525,40.6525,40.5383,40.6049,113560.0
2022-10-11 15:15:00,42.65,42.75,42.56,42.69,146690.0,40.5859,40.681,40.5002,40.6239,146690.0
2022-10-11 15:20:00,42.7,42.83,42.7,42.8,133250.0,40.6334,40.7571,40.6334,40.7286,133250.0
2022-10-11 15:25:00,42.82,42.85,42.67,42.77,173390.0,40.7476,40.7762,40.6049,40.7,173390.0
2022-10-11 15:30:00,42.75,42.84,42.67,42.77,176000.0,40.681,40.7667,40.6049,40.7,176000.0
2022-10-11 15:35:00,42.76,42.94,42.76,42.94,183740.0,40.6905,40.8618,40.6905,40.8618,183740.0
2022-10-11 15:40:00,42.94,42.94,42.83,42.92,178830.0,40.8618,40.8618,40.7571,40.8428,178830.0
2022-10-11 15:45:00,42.93,42.97,42.82,42.93,260660.0,40.8523,40.8904,40.7476,40.8523,260660.0
2022-10-11 15:50:00,42.91,43.0,42.76,42.99,481010.0,40.8333,40.9189,40.6905,40.9094,481010.0
2022-10-11 15:55:00,43.0,43.12,42.99,43.1,1035980.0,40.9189,41.0331,40.9094,41.0141,1035980.0
2022-10-12 09:30:00,43.23,43.23,42.8,42.93,460600.0,41.1378,41.1378,40.7286,40.8523,460600.0
2022-10-12 09:35:00,42.9,43.28,42.9,43.21,193300.0,40.8238,41.1854,40.8238,41.1187,193300.0
2022-10-12 09:40:00,43.18,43.21,42.99,43.21,181360.0,41.0902,41.1187,40.9094,41.1187,181360.0
2022-10-12 09:45:00,43.27,43.34,43.18,43.28,132480.0,41.1758,41.2425,41.0902,41.1854,132480.0
2022-10-12 09:50:00,43.27,43.3,43.16,43.16,75670.0,41.1758,41.2044,41.0712,41.0712,75670.0
2022-10-12 09:55:00,43.17,43.34,43.17,43.26,47680.0,41.0807,41.2425,41.0807,41.1663,47680.0
2022-10-12 10:00:00,43.26,43.36,43.24,43.28,88530.0,41.1663,41.2615,41.1473,41.1854,88530.0
2022-10-12 10:05:00,43.26,43.26,43.08,43.15,55560.0,41.1663,41.1663,40.995,41.0617,55560.0
2022-10-12 10:10:00,43.15,43.15,43.04,43.1,114970.0,41.0617,41.0617,40.957,41.0141,114970.0
2022-10-12 10:15:00,43.14,43.21,43.04,43.2,111950.0,41.0521,41.1187,40.957,41.1092,111950.0
2022-10-12 10:20:00,43.18,43.18,42.97,43.1,98210.0,41.0902,41.0902,40.8904,41.0141,98210.0
2022-10-12 10:25:00,43.1,43.28,43.06,43.21,86640.0,41.0141,41.1854,40.976,41.1187,86640.0
2022-10-12 10:30:00,43.21,43.33,43.15,43.25,118480.0,41.1187,41.2329,41.0617,41.1568,118480.0
2022-10-12 10:35:00,43.25,43.28,43.22,43.25,48770.0,41.1568,41.1854,41.1283,41.1568,48770.0
2022-10-12 10:40:00,43.25,43.25,43.09,43.09,70170.0,41.1568,41.1568,41.0046,41.0046,70170.0
2022-10-12 10:45:00,43.09,43.17,43.05,43.15,72160.0,41.0046,41.0807,40.9665,41.0617,72160.0
2022-10-12 10:50:00,43.16,43.21,43.14,43.21,32650.0,41.0712,41.1187,41.0521,41.1187,32650.0
2022-10-12 10:55:00,43.18,43.19,43.1,43.14,32770.0,41.0902,41.0997,41.0141,41.0521,32770.0
2022-10-12 11:00:00,43.12,43.35,43.11,43.3,56110.0,41.0331,41.252,41.0236,41.2044,56110.0
2022-10-12 11:05:00,43.27,43.4,43.27,43.34,120640.0,41.1758,41.2996,41.1758,41.2425,120640.0
2022-10-12 11:10:00,43.35,43.44,43.32,43.33,112640.0,41.252,41.3376,41.2234,41.2329,112640.0
2022-10-12 11:15:00,43.36,43.38,43.29,43.36,100690.0,41.2615,41.2805,41.1949,41.2615,100690.0
2022-10-12 11:20:00,43.33,43.48,43.32,43.39,100530.0,41.2329,41.3757,41.2234,41.29,100530.0
2022-10-12 11:25:00,43.4,43.43,43.35,43.41,25150.0,41.2996,41.3281,41.252,41.3091,25150.0
2022-10-12 11:30:00,43.41,43.41,43.31,43.36,49010.0,41.3091,41.3091,41.2139,41.2615,49010.0
2022-10-12 11:35:00,43.38,43.4,43.3,43.35,61120.0,41.2805,41.2996,41.2044,41.252,61120.0
2022-10-12 11:40:00,43.32,43.47,43.3,43.43,37190.0,41.2234,41.3662,41.2044,41.3281,37190.0
2022-10-12 11:45:00,43.42,43.42,43.36,43.42,66530.0,41.3186,41.3186,41.2615,41.3186,66530.0
2022-10-12 11:50:00,43.42,43.55,43.42,43.55,52580.0,41.3186,41.4423,41.3186,41.4423,52580.0
2022-10-12 11:55:00,43.57,43.57,43.46,43.49,49930.0,41.4613,41.4613,41.3566,41.3852,49930.0
2022-10-12 12:00:00,43.49,43.53,43.46,43.48,44520.0,41.3852,41.4233,41.3566,41.3757,44520.0
2022-10-12 12:05:00,43.47,43.54,43.42,43.47,77990.0,41.3662,41.4328,41.3186,41.3662,77990.0
2022-10-12 12:10:00,43.46,43.46,43.31,43.34,22870.0,41.3566,41.3566,41.2139,41.2425,22870.0
2022-10-12 12:15:00,43.34,43.41,43.34,43.41,106530.0,41.2425,41.3091,41.2425,41.3091,106530.0
2022-10-12 12:20:00,43.44,43.45,43.34,43.36,86060.0,41.3376,41.3471,41.2425,41.2615,86060.0
2022-10-12 12:25:00,43.36,43.4,43.25,43.29,37500.0,41.2615,41.2996,41.1568,41.1949,37500.0
2022-10-12 12:30:00,43.27,43.29,43.23,43.28,24370.0,41.1758,41.1949,41.1378,41.1854,24370.0
2022-10-12 12:35:00,43.3,43.31,43.23,43.23,31960.0,41.2044,41.2139,41.1378,41.1378,31960.0
2022-10-12 12:40:00,43.21,43.23,43.2,43.23,11500.0,41.1187,41.1378,41.1092,41.1378,11500.0
2022-10-12 12:45:00,43.23,43.31,43.23,43.28,26910.0,41.1378,41.2139,41.1378,41.1854,26910.0
2022-10-12 12:50:00,43.29,43.31,43.29,43.29,21320.0,41.1949,41.2139,41.1949,41.1949,21320.0
2022-10-12 12:55:00,43.32,43.37,43.31,43.35,32060.0,41.2234,41.271,41.2139,41.252,32060.0
2022-10-12 13:00:00,43.36,43.39,43.3,43.3,36870.0,41.2615,41.29,41.2044,41.2044,36870.0
2022-10-12 13:05:00,43.29,43.35,43.28,43.34,28390.0,41.1949,41.252,41.1854,41.2425,28390.0
2022-10-12 13:10:00,43.32,43.36,43.31,43.31,22370.0,41.2234,41.2615,41.2139,41.2139,22370.0
2022-10-12 13:15:00,43.31,43.31,43.24,43.26,33600.0,41.2139,41.2139,41.1473,41.1663,33600.0
2022-10-12 13:20:00,43.26,43.26,43.19,43.19,22980.0,41.1663,41.1663,41.0997,41.0997,22980.0
2022-10-12 13:25:00,43.21,43.28,43.21,43.26,29000.0,41.1187,41.1854,41.1187,41.1663,29000.0
2022-10-12 13:30:00,43.28,43.28,43.16,43.19,37710.0,41.1854,41.1854,41.0712,41.0997,37710.0
2022-10-12 13:35:00,43.16,43.2,43.14,43.18,8000.0,41.0712,41.1092,41.0521,41.0902,8000.0
2022-10-12 13:40:00,43.2,43.2,43.15,43.18,28460.0,41.1092,41.1092,41.0617,41.0902,28460.0
2022-10-12 13:45:00,43.18,43.25,43.18,43.22,17810.0,41.0902,41.1568,41.0902,41.1283,17810.0
2022-10-12 13:50:00,43.21,43.22,43.15,43.19,94990.0,41.1187,41.1283,41.0617,41.0997,94990.0
2022-10-12 13:55:00,43.17,43.19,43.15,43.17,20090.0,41.0807,41.0997,41.0617,41.0807,20090.0
2022-10-12 14:00:00,43.22,43.34,43.12,43.2,107630.0,41.1283,41.2425,41.0331,41.1092,107630.0
2022-10-12 14:05:00,43.24,43.38,43.13,43.27,43750.0,41.1473,41.2805,41.0426,41.1758,43750.0
2022-10-12 14:10:00,43.24,43.4,43.23,43.37,46340.0,41.1473,41.2996,41.1378,41.271,46340.0
2022-10-12 14:15:00,43.37,43.37,43.28,43.33,25400.0,41.271,41.271,41.1854,41.2329,25400.0
2022-10-12 14:20:00,43.28,43.32,43.22,43.31,19310.0,41.1854,41.2234,41.1283,41.2139,19310.0
2022-10-12 14:25:00,43.3,43.45,43.3,43.4,26370.0,41.2044,41.3471,41.2044,41.2996,26370.0
2022-10-12 14:30:00,43.43,43.44,43.34,43.38,43440.0,41.3281,41.3376,41.2425,41.2805,43440.0
2022-10-12 14:35:00,43.39,43.42,43.32,43.34,34210.0,41.29,41.3186,41.2234,41.2425,34210.0
2022-10-12 14:40:00,43.34,43.35,43.26,43.32,90940.0,41.2425,41.252,41.1663,41.2234,90940.0
2022-10-12 14:45:00,43.29,43.34,43.25,43.29,49140.0,41.1949,41.2425,41.1568,41.1949,49140.0
2022-10-12 14:50:00,43.26,43.27,43.17,43.2,46150.0,41.1663,41.1758,41.0807,41.1092,46150.0
2022-10-12 14:55:00,43.21,43.23,43.16,43.16,40230.0,41.1187,41.1378,41.0712,41.0712,40230.0
2022-10-12 15:00:00,43.16,43.23,43.1,43.12,45240.0,41.0712,41.1378,41.0141,41.0331,45240.0
2022-10-12 15:05:00,43.12,43.19,43.12,43.15,239540.0,41.0331,41.0997,41.0331,41.0617,239540.0
2022-10-12 15:10:00,43.16,43.19,43.16,43.19,45480.0,41.0712,41.0997,41.0712,41.0997,45480.0
2022-10-12 15:15:00,43.19,43.31,43.18,43.29,76690.0,41.0997,41.2139,41.0902,41.1949,76690.0
2022-10-12 15:20:00,43.29,43.31,43.23,43.25,75470.0,41.1949,41.2139,41.1378,41.1568,75470.0
2022-10-12 15:25:00,43.24,43.31,43.23,43.26,141680.0,41.1473,41.2139,41.1378,41.1663,141680.0
2022-10-12 15:30:00,43.25,43.32,43.23,43.3,79250.0,41.1568,41.2234,41.1378,41.2044,79250.0
2022-10-12 15:35:00,43.31,43.33,43.26,43.28,101600.0,41.2139,41.2329,41.1663,41.1854,101600.0
2022-10-12 15:40:00,43.29,43.29,43.25,43.27,48840.0,41.1949,41.1949,41.1568,41.1758,48840.0
2022-10-12 15:45:00,43.24,43.27,43.18,43.18,88520.0,41.1473,41.1758,41.0902,41.0902,88520.0
2022-10-12 15:50:00,43.17,43.22,43.1,43.12,304480.0,41.0807,41.1283,41.0141,41.0331,304480.0
2022-10-12 15:55:00,43.11,43.11,43.03,43.06,520870.0,41.0236,41.0236,40.9475,40.976,520870.0
2022-10-13 09:30:00,41.77,41.77,41.51,41.68,425980.0,39.7484,39.7484,39.501,39.6628,425980.0
2022-10-13 09:35:00,41.74,41.74,41.52,41.64,159510.0,39.7199,39.7199,39.5105,39.6247,159510.0
2022-10-13 09:40:00,41.64,41.91,41.57,41.75,132050.0,39.6247,39.8817,39.5581,39.7294,132050.0
2022-10-13 09:45:00,41.74,41.92,41.7,41.92,226530.0,39.7199,39.8912,39.6818,39.8912,226530.0
2022-10-13 09:50:00,41.93,42.15,41.91,42.03,214180.0,39.9007,40.1101,39.8817,39.9959,214180.0
2022-10-13 09:55:00,42.01,42.11,41.91,42.09,123520.0,39.9768,40.072,39.8817,40.053,123520.0
2022-10-13 10:00:00,42.1,42.19,41.99,42.17,68220.0,40.0625,40.1481,39.9578,40.1291,68220.0
2022-10-13 10:05:00,42.2,42.44,42.2,42.41,95630.0,40.1576,40.386,40.1576,40.3575,95630.0
2022-10-13 10:10:00,42.39,42.6,42.25,42.6,76570.0,40.3384,40.5383,40.2052,40.5383,76570.0
2022-10-13 10:15:00,42.55,42.55,42.34,42.38,117610.0,40.4907,40.4907,40.2909,40.3289,117610.0
2022-10-13 10:20:00,42.39,42.43,42.28,42.29,97490.0,40.3384,40.3765,40.2338,40.2433,97490.0
2022-10-13 10:25:00,42.31,42.34,42.09,42.09,100280.0,40.2623,40.2909,40.053,40.053,100280.0
2022-10-13 10:30:00,42.11,42.25,42.08,42.11,123470.0,40.072,40.2052,40.0434,40.072,123470.0
2022-10-13 10:35:00,42.11,42.28,42.1,42.27,204290.0,40.072,40.2338,40.0625,40.2242,204290.0
2022-10-13 10:40:00,42.28,42.37,42.23,42.26,219240.0,40.2338,40.3194,40.1862,40.2147,219240.0
2022-10-13 10:45:00,42.24,42.43,42.24,42.41,118530.0,40.1957,40.3765,40.1957,40.3575,118530.0
2022-10-13 10:50:00,42.44,42.44,42.29,42.41,187910.0,40.386,40.386,40.2433,40.3575,187910.0
2022-10-13 10:55:00,42.4,42.65,42.38,42.45,192130.0,40.348,40.5859,40.3289,40.3955,192130.0
2022-10-13 11:00:00,42.43,42.55,42.41,42.55,51720.0,40.3765,40.4907,40.3575,40.4907,51720.0
2022-10-13 11:05:00,42.55,42.92,42.55,42.91,182350.0,40.4907,40.8428,40.4907,40.8333,182350.0
2022-10-13 11:10:00,42.89,43.02,42.81,43.02,142680.0,40.8142,40.9379,40.7381,40.9379,142680.0
2022-10-13 11:15:00,43.04,43.52,42.95,43.44,355530.0,40.957,41.4137,40.8713,41.3376,355530.0
2022-10-13 11:20:00,43.45,43.94,43.41,43.49,285850.0,41.3471,41.8134,41.3091,41.3852,285850.0
2022-10-13 11:25:00,43.46,43.56,43.33,43.53,294370.0,41.3566,41.4518,41.2329,41.4233,294370.0
2022-10-13 11:30:00,43.56,43.61,43.46,43.57,128380.0,41.4518,41.4994,41.3566,41.4613,128380.0
2022-10-13 11:35:00,43.57,44.27,43.57,44.09,321340.0,41.4613,42.1274,41.4613,41.9562,321340.0
2022-10-13 11:40:00,44.12,44.38,43.84,43.85,331460.0,41.9847,42.2321,41.7183,41.7278,331460.0
2022-10-13 11:45:00,43.96,43.96,43.74,43.82,110670.0,41.8325,41.8325,41.6231,41.6992,110670.0
2022-10-13 11:50:00,43.77,43.9,43.71,43.86,127420.0,41.6516,41.7754,41.5946,41.7373,127420.0
2022-10-13 11:55:00,43.79,43.87,43.71,43.85,54020.0,41.6707,41.7468,41.5946,41.7278,54020.0
2022-10-13 12:00:00,43.86,43.95,43.74,43.88,60910.0,41.7373,41.8229,41.6231,41.7563,60910.0
2022-10-13 12:05:00,43.93,43.93,43.71,43.74,36420.0,41.8039,41.8039,41.5946,41.6231,36420.0
2022-10-13 12:10:00,43.72,43.74,43.5,43.52,102370.0,41.6041,41.6231,41.3947,41.4137,102370.0
2022-10-13 12:15:00,43.55,43.63,43.4,43.4,52430.0,41.4423,41.5184,41.2996,41.2996,52430.0
2022-10-13 12:20:00,43.39,43.43,43.32,43.4,78650.0,41.29,41.3281,41.2234,41.2996,78650.0
2022-10-13 12:25:00,43.36,43.37,43.28,43.33,102550.0,41.2615,41.271,41.1854,41.2329,102550.0
2022-10-13 12:30:00,43.28,43.41,43.26,43.41,73610.0,41.1854,41.3091,41.1663,41.3091,73610.0
2022-10-13 12:35:00,43.39,43.4,43.26,43.27,18470.0,41.29,41.2996,41.1663,41.1758,18470.0
2022-10-13 12:40:00,43.3,43.48,43.3,43.44,90720.0,41.2044,41.3757,41.2044,41.3376,90720.0
2022-10-13 12:45:00,43.4,43.5,43.35,43.49,93670.0,41.2996,41.3947,41.252,41.3852,93670.0
2022-10-13 12:50:00,43.48,43.58,43.47,43.51,141380.0,41.3757,41.4708,41.3662,41.4042,141380.0
2022-10-13 12:55:00,43.51,43.58,43.46,43.58,34220.0,41.4042,41.4708,41.3566,41.4708,34220.0
2022-10-13 13:00:00,43.6,43.77,43.58,43.77,75640.0,41.4899,41.6516,41.4708,41.6516,75640.0
2022-10-13 13:05:00,43.76,43.78,43.63,43.64,75240.0,41.6421,41.6612,41.5184,41.5279,75240.0
2022-10-13 13:10:00,43.6,43.65,43.59,43.64,64810.0,41.4899,41.5375,41.4804,41.5279,64810.0
2022-10-13 13:15:00,43.64,43.79,43.63,43.78,42030.0,41.5279,41.6707,41.5184,41.6612,42030.0
2022-10-13 13:20:00,43.8,43.98,43.8,43.98,61420.0,41.6802,41.8515,41.6802,41.8515,61420.0
2022-10-13 13:25:00,43.95,44.07,43.93,43.96,51400.0,41.8229,41.9371,41.8039,41.8325,51400.0
2022-10-13 13:30:00,44.0,44.14,43.98,44.1,93070.0,41.8705,42.0037,41.8515,41.9657,93070.0
2022-10-13 13:35:00,44.14,44.15,43.95,43.97,114700.0,42.0037,42.0133,41.8229,41.842,114700.0
2022-10-13 13:40:00,43.97,44.01,43.9,43.91,143760.0,41.842,41.88,41.7754,41.7849,143760.0
2022-10-13 13:45:00,43.92,43.92,43.81,43.87,119270.0,41.7944,41.7944,41.6897,41.7468,119270.0
2022-10-13 13:50:00,43.84,43.89,43.78,43.82,96930.0,41.7183,41.7658,41.6612,41.6992,96930.0
2022-10-13 13:55:00,43.84,43.84,43.74,43.79,129420.0,41.7183,41.7183,41.6231,41.6707,129420.0
2022-10-13 14:00:00,43.73,43.81,43.73,43.81,42110.0,41.6136,41.6897,41.6136,41.6897,42110.0
2022-10-13 14:05:00,43.82,43.83,43.68,43.68,28870.0,41.6992,41.7087,41.566,41.566,28870.0
2022-10-13 14:10:00,43.68,43.69,43.53,43.67,137940.0,41.566,41.5755,41.4233,41.5565,137940.0
2022-10-13 14:15:00,43.66,43.69,43.6,43.62,66410.0,41.547,41.5755,41.4899,41.5089,66410.0
2022-10-13 14:20:00,43.62,43.68,43.61,43.65,63260.0,41.5089,41.566,41.4994,41.5375,63260.0
2022-10-13 14:25:00,43.6,43.61,43.5,43.52,62150.0,41.4899,41.4994,41.3947,41.4137,62150.0
2022-10-13 14:30:00,43.5,43.56,43.49,43.54,126460.0,41.3947,41.4518,41.3852,41.4328,126460.0
2022-10-13 14:35:00,43.54,43.66,43.51,43.66,162770.0,41.4328,41.547,41.4042,41.547,162770.0
2022-10-13 14:40:00,43.61,43.71,43.61,43.71,63030.0,41.4994,41.5946,41.4994,41.5946,63030.0
2022-10-13 14:45:00,43.74,43.74,43.64,43.65,83690.0,41.6231,41.6231,41.5279,41.5375,83690.0
2022-10-13 14:50:00,43.63,43.69,43.6,43.68,95510.0,41.5184,41.5755,41.4899,41.566,95510.0
2022-10-13 14:55:00,43.69,43.83,43.68,43.76,173890.0,41.5755,41.7087,41.566,41.6421,173890.0
2022-10-13 15:00:00,43.74,43.75,43.62,43.62,99800.0,41.6231,41.6326,41.5089,41.5089,99800.0
2022-10-13 15:05:00,43.63,43.82,43.61,43.82,110130.0,41.5184,41.6992,41.4994,41.6992,110130.0
2022-10-13 15:10:00,43.81,43.83,43.76,43.76,111930.0,41.6897,41.7087,41.6421,41.6421,111930.0
2022-10-13 15:15:00,43.76,43.82,43.72,43.76,107030.0,41.6421,41.6992,41.6041,41.6421,107030.0
2022-10-13 15:20:00,43.75,43.77,43.68,43.71,82870.0,41.6326,41.6516,41.566,41.5946,82870.0
2022-10-13 15:25:00,43.71,43.74,43.65,43.67,110820.0,41.5946,41.6231,41.5375,41.5565,110820.0
2022-10-13 15:30:00,43.69,43.72,43.56,43.59,195840.0,41.5755,41.6041,41.4518,41.4804,195840.0
2022-10-13 15:35:00,43.58,43.6,43.51,43.56,198020.0,41.4708,41.4899,41.4042,41.4518,198020.0
2022-10-13 15:40:00,43.58,43.65,43.54,43.64,209270.0,41.4708,41.5375,41.4328,41.5279,209270.0
2022-10-13 15:45:00,43.62,43.75,43.61,43.72,212870.0,41.5089,41.6326,41.4994,41.6041,212870.0
2022-10-13 15:50:00,43.64,43.94,43.58,43.9,596930.0,41.5279,41.8134,41.4708,41.7754,596930.0
2022-10-13 15:55:00,43.88,43.93,43.75,43.8,1218970.0,41.7563,41.8039,41.6326,41.6802,1218970.0
2022-10-14 09:30:00,44.33,44.4,43.9,43.92,406230.0,42.1845,42.2512,41.7754,41.7944,406230.0
2022-10-14 09:35:00,43.96,44.32,43.85,44.32,95980.0,41.8325,42.175,41.7278,42.175,95980.0
2022-10-14 09:40:00,44.32,44.34,44.06,44.13,159330.0,42.175,42.1941,41.9276,41.9942,159330.0
2022-10-14 09:45:00,44.1,44.11,43.78,43.91,131190.0,41.9657,41.9752,41.6612,41.7849,131190.0
2022-10-14 09:50:00,43.92,43.99,43.66,43.71,89100.0,41.7944,41.861,41.547,41.5946,89100.0
2022-10-14 09:55:00,43.76,43.82,43.62,43.62,102120.0,41.6421,41.6992,41.5089,41.5089,102120.0
2022-10-14 10:00:00,43.63,43.63,43.08,43.27,378770.0,41.5184,41.5184,40.995,41.1758,378770.0
2022-10-14 10:05:00,43.3,43.42,43.23,43.32,166220.0,41.2044,41.3186,41.1378,41.2234,166220.0
2022-10-14 10:10:00,43.3,43.35,43.02,43.12,223880.0,41.2044,41.252,40.9379,41.0331,223880.0
2022-10-14 10:15:00,43.06,43.21,43.05,43.12,209570.0,40.976,41.1187,40.9665,41.0331,209570.0
2022-10-14 10:20:00,43.11,43.11,42.88,42.94,107140.0,41.0236,41.0236,40.8047,40.8618,107140.0
2022-10-14 10:25:00,42.94,43.24,42.89,43.16,99620.0,40.8618,41.1473,40.8142,41.0712,99620.0
2022-10-14 10:30:00,43.13,43.26,43.09,43.09,66350.0,41.0426,41.1663,41.0046,41.0046,66350.0
2022-10-14 10:35:00,43.12,43.2,43.12,43.14,64260.0,41.0331,41.1092,41.0331,41.0521,64260.0
2022-10-14 10:40:00,43.25,43.28,43.0,43.0,100800.0,41.1568,41.1854,40.9189,40.9189,100800.0
2022-10-14 10:45:00,43.01,43.13,43.01,43.02,82130.0,40.9284,41.0426,40.9284,40.9379,82130.0
2022-10-14 10:50:00,43.04,43.29,43.04,43.27,48840.0,40.957,41.1949,40.957,41.1758,48840.0
2022-10-14 10:55:00,43.27,43.36,43.23,43.31,58040.0,41.1758,41.2615,41.1378,41.2139,58040.0
2022-10-14 11:00:00,43.38,43.56,43.37,43.51,212940.0,41.2805,41.4518,41.271,41.4042,212940.0
2022-10-14 11:05:00,43.48,43.49,43.39,43.41,28970.0,41.3757,41.3852,41.29,41.3091,28970.0
2022-10-14 11:10:00,43.41,43.41,43.22,43.27,44330.0,41.3091,41.3091,41.1283,41.1758,44330.0
2022-10-14 11:15:00,43.33,43.35,43.18,43.21,85690.0,41.2329,41.252,41.0902,41.1187,85690.0
2022-10-14 11:20:00,43.2,43.4,43.2,43.3,42980.0,41.1092,41.2996,41.1092,41.2044,42980.0
2022-10-14 11:25:00,43.33,43.4,43.32,43.4,128650.0,41.2329,41.2996,41.2234,41.2996,128650.0
2022-10-14 11:30:00,43.4,43.4,43.27,43.27,89680.0,41.2996,41.2996,41.1758,41.1758,89680.0
2022-10-14 11:35:00,43.29,43.33,43.23,43.31,30500.0,41.1949,41.2329,41.1378,41.2139,30500.0
2022-10-14 11:40:00,43.31,43.38,43.18,43.25,40290.0,41.2139,41.2805,41.0902,41.1568,40290.0
2022-10-14 11:45:00,43.23,43.23,43.07,43.09,33720.0,41.1378,41.1378,40.9855,41.0046,33720.0
2022-10-14 11:50:00,43.12,43.16,42.96,43.05,47770.0,41.0331,41.0712,40.8808,40.9665,47770.0
2022-10-14 11:55:00,43.04,43.06,42.96,42.96,45890.0,40.957,40.976,40.8808,40.8808,45890.0
2022-10-14 12:00:00,42.96,43.14,42.96,43.11,50050.0,40.8808,41.0521,40.8808,41.0236,50050.0
2022-10-14 12:05:00,43.1,43.11,42.92,42.94,106770.0,41.0141,41.0236,40.8428,40.8618,106770.0
2022-10-14 12:10:00,42.92,42.99,42.87,42.92,48400.0,40.8428,40.9094,40.7952,40.8428,48400.0
2022-10-14 12:15:00,42.91,43.01,42.87,43.01,45610.0,40.8333,40.9284,40.7952,40.9284,45610.0
2022-10-14 12:20:00,42.96,43.04,42.96,43.04,59340.0,40.8808,40.957,40.8808,40.957,59340.0
2022-10-14 12:25:00,43.06,43.1,43.02,43.07,22970.0,40.976,41.0141,40.9379,40.9855,22970.0
2022-10-14 12:30:00,43.05,43.12,43.0,43.0,23770.0,40.9665,41.0331,40.9189,40.9189,23770.0
2022-10-14 12:35:00,43.03,43.11,43.02,43.02,54540.0,40.9475,41.0236,40.9379,40.9379,54540.0
2022-10-14 12:40:00,43.0,43.18,43.0,43.13,75620.0,40.9189,41.0902,40.9189,41.0426,75620.0
2022-10-14 12:45:00,43.13,43.14,43.05,43.05,123190.0,41.0426,41.0521,40.9665,40.9665,123190.0
2022-10-14 12:50:00,42.99,43.04,42.96,43.01,41390.0,40.9094,40.957,40.8808,40.9284,41390.0
2022-10-14 12:55:00,42.97,42.99,42.95,42.96,28480.0,40.8904,40.9094,40.8713,40.8808,28480.0
2022-10-14 13:00:00,42.95,43.09,42.95,43.01,61170.0,40.8713,41.0046,40.8713,40.9284,61170.0
2022-10-14 13:05:00,42.99,42.99,42.89,42.95,112270.0,40.9094,40.9094,40.8142,40.8713,112270.0
2022-10-14 13:10:00,42.92,42.99,42.9,42.9,39000.0,40.8428,40.9094,40.8238,40.8238,39000.0
2022-10-14 13:15:00,42.94,42.96,42.9,42.95,54260.0,40.8618,40.8808,40.8238,40.8713,54260.0
2022-10-14 13:20:00,42.91,42.98,42.88,42.98,48210.0,40.8333,40.8999,40.8047,40.8999,48210.0
2022-10-14 13:25:00,42.97,42.99,42.92,42.99,20280.0,40.8904,40.9094,40.8428,40.9094,20280.0
2022-10-14 13:30:00,43.0,43.07,43.0,43.04,22660.0,40.9189,40.9855,40.9189,40.957,22660.0
2022-10-14 13:35:00,43.04,43.08,42.99,43.03,49620.0,40.957,40.995,40.9094,40.9475,49620.0
2022-10-14 13:40:00,43.04,43.1,42.99,42.99,41490.0,40.957,41.0141,40.9094,40.9094,41490.0
2022-10-14 13:45:00,43.0,43.07,43.0,43.06,47820.0,40.9189,40.9855,40.9189,40.976,47820.0
2022-10-14 13:50:00,43.03,43.07,43.0,43.05,52880.0,40.9475,40.9855,40.9189,40.9665,52880.0
2022-10-14 13:55:00,43.02,43.13,43.02,43.13,26150.0,40.9379,41.0426,40.9379,41.0426,26150.0
2022-10-14 14:00:00,43.09,43.09,43.03,43.09,32700.0,41.0046,41.0046,40.9475,41.0046,32700.0
2022-10-14 14:05:00,43.07,43.09,42.96,42.98,49440.0,40.9855,41.0046,40.8808,40.8999,49440.0
2022-10-14 14:10:00,42.98,42.98,42.93,42.94,32150.0,40.8999,40.8999,40.8523,40.8618,32150.0
2022-10-14 14:15:00,42.95,42.95,42.84,42.85,47140.0,40.8713,40.8713,40.7667,40.7762,47140.0
2022-10-14 14:20:00,42.86,42.89,42.84,42.87,24980.0,40.7857,40.8142,40.7667,40.7952,24980.0
2022-10-14 14:25:00,42.85,42.91,42.83,42.91,56980.0,40.7762,40.8333,40.7571,40.8333,56980.0
2022-10-14 14:30:00,42.89,42.91,42.83,42.86,69080.0,40.8142,40.8333,40.7571,40.7857,69080.0
2022-10-14 14:35:00,42.85,42.88,42.84,42.85,62150.0,40.7762,40.8047,40.7667,40.7762,62150.0
2022-10-14 14:40:00,42.84,42.88,42.8,42.87,41140.0,40.7667,40.8047,40.7286,40.7952,41140.0
2022-10-14 14:45:00,42.84,42.91,42.82,42.91,128150.0,40.7667,40.8333,40.7476,40.8333,128150.0
2022-10-14 14:50:00,42.89,42.91,42.88,42.89,48490.0,40.8142,40.8333,40.8047,40.8142,48490.0
2022-10-14 14:55:00,42.87,42.91,42.86,42.9,72450.0,40.7952,40.8333,40.7857,40.8238,72450.0
2022-10-14 15:00:00,42.91,43.02,42.91,42.94,100460.0,40.8333,40.9379,40.8333,40.8618,100460.0
2022-10-14 15:05:00,42.96,42.97,42.86,42.88,59760.0,40.8808,40.8904,40.7857,40.8047,59760.0
2022-10-14 15:10:00,42.87,42.89,42.8,42.81,69380.0,40.7952,40.8142,40.7286,40.7381,69380.0
2022-10-14 15:15:00,42.8,42.8,42.72,42.77,104990.0,40.7286,40.7286,40.6525,40.7,104990.0
2022-10-14 15:20:00,42.76,42.82,42.75,42.81,73570.0,40.6905,40.7476,40.681,40.7381,73570.0
2022-10-14 15:25:00,42.79,42.88,42.79,42.87,90820.0,40.7191,40.8047,40.7191,40.7952,90820.0
2022-10-14 15:30:00,42.87,42.93,42.81,42.93,177270.0,40.7952,40.8523,40.7381,40.8523,177270.0
2022-10-14 15:35:00,42.91,42.97,42.81,42.87,223030.0,40.8333,40.8904,40.7381,40.7952,223030.0
2022-10-14 15:40:00,42.88,42.9,42.82,42.9,125490.0,40.8047,40.8238,40.7476,40.8238,125490.0
2022-10-14 15:45:00,42.87,42.87,42.77,42.83,238000.0,40.7952,40.7952,40.7,40.7571,238000.0
2022-10-14 15:50:00,42.88,42.92,42.75,42.85,495320.0,40.8047,40.8428,40.681,40.7762,495320.0
2022-10-14 15:55:00,42.84,42.84,42.64,42.71,1280370.0,40.7667,40.7667,40.5763,40.6429,1280370.0
2022-10-17 09:30:00,43.93,44.09,43.84,43.84,375890.0,41.8039,41.9562,41.7183,41.7183,375890.0
2022-10-17 09:35:00,43.84,44.03,43.83,43.95,292930.0,41.7183,41.8991,41.7087,41.8229,292930.0
2022-10-17 09:40:00,43.95,44.12,43.95,44.07,200280.0,41.8229,41.9847,41.8229,41.9371,200280.0
2022-10-17 09:45:00,44.08,44.12,43.91,44.06,167390.0,41.9466,41.9847,41.7849,41.9276,167390.0
2022-10-17 09:50:00,44.04,44.06,43.82,43.9,164350.0,41.9086,41.9276,41.6992,41.7754,164350.0
2022-10-17 09:55:00,43.95,43.95,43.74,43.85,104810.0,41.8229,41.8229,41.6231,41.7278,104810.0
2022-10-17 10:00:00,43.9,43.96,43.77,43.81,175740.0,41.7754,41.8325,41.6516,41.6897,175740.0
2022-10-17 10:05:00,43.88,43.97,43.83,43.88,75820.0,41.7563,41.842,41.7087,41.7563,75820.0
2022-10-17 10:10:00,43.87,43.98,43.86,43.95,144470.0,41.7468,41.8515,41.7373,41.8229,144470.0
2022-10-17 10:15:00,43.98,44.0,43.8,43.8,186600.0,41.8515,41.8705,41.6802,41.6802,186600.0
2022-10-17 10:20:00,43.86,43.9,43.67,43.68,108840.0,41.7373,41.7754,41.5565,41.566,108840.0
2022-10-17 10:25:00,43.69,43.74,43.67,43.7,56370.0,41.5755,41.6231,41.5565,41.585,56370.0
2022-10-17 10:30:00,43.69,43.8,43.67,43.71,152710.0,41.5755,41.6802,41.5565,41.5946,152710.0
2022-10-17 10:35:00,43.73,43.95,43.73,43.95,160560.0,41.6136,41.8229,41.6136,41.8229,160560.0
2022-10-17 10:40:00,43.93,43.97,43.86,43.88,74160.0,41.8039,41.842,41.7373,41.7563,74160.0
2022-10-17 10:45:00,43.89,43.91,43.78,43.85,46340.0,41.7658,41.7849,41.6612,41.7278,46340.0
2022-10-17 10:50:00,43.82,43.82,43.59,43.59,83990.0,41.6992,41.6992,41.4804,41.4804,83990.0
2022-10-17 10:55:00,43.62,43.65,43.51,43.54,57650.0,41.5089,41.5375,41.4042,41.4328,57650.0
2022-10-17 11:00:00,43.5,43.63,43.5,43.55,80060.0,41.3947,41.5184,41.3947,41.4423,80060.0
2022-10-17 11:05:00,43.53,43.57,43.43,43.46,158600.0,41.4233,41.4613,41.3281,41.3566,158600.0
2022-10-17 11:10:00,43.47,43.57,43.46,43.5,71280.0,41.3662,41.4613,41.3566,41.3947,71280.0
2022-10-17 11:15:00,43.48,43.49,43.34,43.38,155710.0,41.3757,41.3852,41.2425,41.2805,155710.0
2022-10-17 11:20:00,43.38,43.54,43.38,43.5,146630.0,41.2805,41.4328,41.2805,41.3947,146630.0
2022-10-17 11:25:00,43.5,43.67,43.48,43.67,206050.0,41.3947,41.5565,41.3757,41.5565,206050.0
2022-10-17 11:30:00,43.64,43.7,43.6,43.63,89880.0,41.5279,41.585,41.4899,41.5184,89880.0
2022-10-17 11:35:00,43.62,43.66,43.55,43.66,75070.0,41.5089,41.547,41.4423,41.547,75070.0
2022-10-17 11:40:00,43.68,43.76,43.64,43.66,67400.0,41.566,41.6421,41.5279,41.547,67400.0
2022-10-17 11:45:00,43.64,43.73,43.61,43.68,82200.0,41.5279,41.6136,41.4994,41.566,82200.0
2022-10-17 11:50:00,43.69,43.8,43.65,43.75,55570.0,41.5755,41.6802,41.5375,41.6326,55570.0
2022-10-17 11:55:00,43.76,43.76,43.69,43.7,21230.0,41.6421,41.6421,41.5755,41.585,21230.0
2022-10-17 12:00:00,43.71,43.74,43.63,43.63,82530.0,41.5946,41.6231,41.5184,41.5184,82530.0
2022-10-17 12:05:00,43.65,43.68,43.6,43.66,195490.0,41.5375,41.566,41.4899,41.547,195490.0
2022-10-17 12:10:00,43.65,43.66,43.47,43.52,59990.0,41.5375,41.547,41.3662,41.4137,59990.0
2022-10-17 12:15:00,43.52,43.55,43.46,43.47,30040.0,41.4137,41.4423,41.3566,41.3662,30040.0
2022-10-17 12:20:00,43.45,43.51,43.42,43.5,69330.0,41.3471,41.4042,41.3186,41.3947,69330.0
2022-10-17 12:25:00,43.51,43.53,43.49,43.52,97070.0,41.4042,41.4233,41.3852,41.4137,97070.0
2022-10-17 12:30:00,43.52,43.58,43.5,43.57,35100.0,41.4137,41.4708,41.3947,41.4613,35100.0
2022-10-17 12:35:00,43.58,43.59,43.49,43.54,38490.0,41.4708,41.4804,41.3852,41.4328,38490.0
2022-10-17 12:40:00,43.52,43.54,43.41,43.44,31860.0,41.4137,41.4328,41.3091,41.3376,31860.0
2022-10-17 12:45:00,43.46,43.49,43.38,43.45,89880.0,41.3566,41.3852,41.2805,41.3471,89880.0
2022-10-17 12:50:00,43.43,43.48,43.42,43.46,28510.0,41.3281,41.3757,41.3186,41.3566,28510.0
2022-10-17 12:55:00,43.47,43.48,43.41,43.45,55840.0,41.3662,41.3757,41.3091,41.3471,55840.0
2022-10-17 13:00:00,43.45,43.49,43.39,43.45,81620.0,41.3471,41.3852,41.29,41.3471,81620.0
2022-10-17 13:05:00,43.44,43.52,43.44,43.5,86830.0,41.3376,41.4137,41.3376,41.3947,86830.0
2022-10-17 13:10:00,43.47,43.49,43.45,43.45,24900.0,41.3662,41.3852,41.3471,41.3471,24900.0
2022-10-17 13:15:00,43.46,43.51,43.42,43.43,52870.0,41.3566,41.4042,41.3186,41.3281,52870.0
2022-10-17 13:20:00,43.42,43.55,43.41,43.55,71450.0,41.3186,41.4423,41.3091,41.4423,71450.0
2022-10-17 13:25:00,43.55,43.55,43.49,43.5,85970.0,41.4423,41.4423,41.3852,41.3947,85970.0
2022-10-17 13:30:00,43.5,43.55,43.5,43.54,48800.0,41.3947,41.4423,41.3947,41.4328,48800.0
2022-10-17 13:35:00,43.54,43.62,43.53,43.59,115640.0,41.4328,41.5089,41.4233,41.4804,115640.0
2022-10-17 13:40:00,43.6,43.62,43.55,43.56,74750.0,41.4899,41.5089,41.4423,41.4518,74750.0
2022-10-17 13:45:00,43.55,43.64,43.55,43.63,56140.0,41.4423,41.5279,41.4423,41.5184,56140.0
2022-10-17 13:50:00,43.63,43.64,43.55,43.55,51570.0,41.5184,41.5279,41.4423,41.4423,51570.0
2022-10-17 13:55:00,43.56,43.59,43.5,43.56,87000.0,41.4518,41.4804,41.3947,41.4518,87000.0
2022-10-17 14:00:00,43.56,43.64,43.5,43.53,73740.0,41.4518,41.5279,41.3947,41.4233,73740.0
2022-10-17 14:05:00,43.53,43.53,43.43,43.48,211880.0,41.4233,41.4233,41.3281,41.3757,211880.0
2022-10-17 14:10:00,43.47,43.52,43.46,43.49,70380.0,41.3662,41.4137,41.3566,41.3852,70380.0
2022-10-17 14:15:00,43.47,43.5,43.42,43.48,100380.0,41.3662,41.3947,41.3186,41.3757,100380.0
2022-10-17 14:20:00,43.45,43.46,43.42,43.43,49850.0,41.3471,41.3566,41.3186,41.3281,49850.0
2022-10-17 14:25:00,43.44,43.51,43.37,43.46,113260.0,41.3376,41.4042,41.271,41.3566,113260.0
2022-10-17 14:30:00,43.44,43.45,43.37,43.41,86210.0,41.3376,41.3471,41.271,41.3091,86210.0
2022-10-17 14:35:00,43.41,43.52,43.4,43.52,55000.0,41.3091,41.4137,41.2996,41.4137,55000.0
2022-10-17 14:40:00,43.52,43.57,43.51,43.55,119250.0,41.4137,41.4613,41.4042,41.4423,119250.0
2022-10-17 14:45:00,43.56,43.56,43.5,43.53,43190.0,41.4518,41.4518,41.3947,41.4233,43190.0
2022-10-17 14:50:00,43.53,43.55,43.48,43.51,36150.0,41.4233,41.4423,41.3757,41.4042,36150.0
2022-10-17 14:55:00,43.48,43.52,43.47,43.49,53250.0,41.3757,41.4137,41.3662,41.3852,53250.0
2022-10-17 15:00:00,43.46,43.46,43.37,43.41,106110.0,41.3566,41.3566,41.271,41.3091,106110.0
2022-10-17 15:05:00,43.42,43.46,43.38,43.42,95500.0,41.3186,41.3566,41.2805,41.3186,95500.0
2022-10-17 15:10:00,43.41,43.44,43.37,43.43,77510.0,41.3091,41.3376,41.271,41.3281,77510.0
2022-10-17 15:15:00,43.46,43.46,43.4,43.43,96510.0,41.3566,41.3566,41.2996,41.3281,96510.0
2022-10-17 15:20:00,43.43,43.52,43.38,43.52,75110.0,41.3281,41.4137,41.2805,41.4137,75110.0
2022-10-17 15:25:00,43.53,43.59,43.52,43.59,96000.0,41.4233,41.4804,41.4137,41.4804,96000.0
2022-10-17 15:30:00,43.57,43.59,43.53,43.56,72230.0,41.4613,41.4804,41.4233,41.4518,72230.0
2022-10-17 15:35:00,43.56,43.57,43.5,43.51,94490.0,41.4518,41.4613,41.3947,41.4042,94490.0
2022-10-17 15:40:00,43.5,43.63,43.49,43.59,118180.0,41.3947,41.5184,41.3852,41.4804,118180.0
2022-10-17 15:45:00,43.59,43.6,43.54,43.55,107040.0,41.4804,41.4899,41.4328,41.4423,107040.0
2022-10-17 15:50:00,43.55,43.65,43.52,43.63,483000.0,41.4423,41.5375,41.4137,41.5184,483000.0
2022-10-17 15:55:00,43.61,43.61,43.48,43.56,1057470.0,41.4994,41.4994,41.3757,41.4518,1057470.0
2022-10-18 09:30:00,44.78,44.86,44.38,44.38,692860.0,42.6128,42.6889,42.2321,42.2321,692860.0
2022-10-18 09:35:00,44.44,44.44,44.19,44.19,262000.0,42.2892,42.2892,42.0513,42.0513,262000.0
2022-10-18 09:40:00,44.22,44.49,44.18,44.39,195230.0,42.0799,42.3368,42.0418,42.2416,195230.0
2022-10-18 09:45:00,44.35,44.45,44.22,44.37,133150.0,42.2036,42.2987,42.0799,42.2226,133150.0
2022-10-18 09:50:00,44.37,44.42,44.09,44.09,80090.0,42.2226,42.2702,41.9562,41.9562,80090.0
2022-10-18 09:55:00,44.02,44.21,44.02,44.06,74990.0,41.8895,42.0704,41.8895,41.9276,74990.0
2022-10-18 10:00:00,44.1,44.17,44.01,44.11,397070.0,41.9657,42.0323,41.88,41.9752,397070.0
2022-10-18 10:05:00,44.11,44.13,44.04,44.09,165350.0,41.9752,41.9942,41.9086,41.9562,165350.0
2022-10-18 10:10:00,44.13,44.16,44.1,44.13,128200.0,41.9942,42.0228,41.9657,41.9942,128200.0
2022-10-18 10:15:00,44.13,44.17,44.01,44.03,143010.0,41.9942,42.0323,41.88,41.8991,143010.0
2022-10-18 10:20:00,44.03,44.06,43.92,43.92,103430.0,41.8991,41.9276,41.7944,41.7944,103430.0
2022-10-18 10:25:00,43.95,43.98,43.77,43.77,66680.0,41.8229,41.8515,41.6516,41.6516,66680.0
2022-10-18 10:30:00,43.77,43.81,43.73,43.77,45780.0,41.6516,41.6897,41.6136,41.6516,45780.0
2022-10-18 10:35:00,43.79,43.8,43.68,43.71,193580.0,41.6707,41.6802,41.566,41.5946,193580.0
2022-10-18 10:40:00,43.72,43.75,43.66,43.73,158710.0,41.6041,41.6326,41.547,41.6136,158710.0
2022-10-18 10:45:00,43.76,43.98,43.73,43.92,110690.0,41.6421,41.8515,41.6136,41.7944,110690.0
2022-10-18 10:50:00,43.91,43.94,43.84,43.91,75260.0,41.7849,41.8134,41.7183,41.7849,75260.0
2022-10-18 10:55:00,43.91,43.92,43.83,43.83,43160.0,41.7849,41.7944,41.7087,41.7087,43160.0
2022-10-18 11:00:00,43.79,43.9,43.75,43.9,197120.0,41.6707,41.7754,41.6326,41.7754,197120.0
2022-10-18 11:05:00,43.92,43.94,43.6,43.64,55720.0,41.7944,41.8134,41.4899,41.5279,55720.0
2022-10-18 11:10:00,43.66,43.66,43.45,43.5,119240.0,41.547,41.547,41.3471,41.3947,119240.0
2022-10-18 11:15:00,43.47,43.52,43.4,43.48,160240.0,41.3662,41.4137,41.2996,41.3757,160240.0
2022-10-18 11:20:00,43.48,43.5,43.32,43.37,150380.0,41.3757,41.3947,41.2234,41.271,150380.0
2022-10-18 11:25:00,43.33,43.38,43.28,43.34,150760.0,41.2329,41.2805,41.1854,41.2425,150760.0
2022-10-18 11:30:00,43.31,43.34,43.3,43.34,45540.0,41.2139,41.2425,41.2044,41.2425,45540.0
2022-10-18 11:35:00,43.32,43.34,43.15,43.22,102330.0,41.2234,41.2425,41.0617,41.1283,102330.0
2022-10-18 11:40:00,43.21,43.31,43.13,43.31,145640.0,41.1187,41.2139,41.0426,41.2139,145640.0
2022-10-18 11:45:00,43.31,43.43,43.28,43.41,163970.0,41.2139,41.3281,41.1854,41.3091,163970.0
2022-10-18 11:50:00,43.4,43.51,43.4,43.48,46780.0,41.2996,41.4042,41.2996,41.3757,46780.0
2022-10-18 11:55:00,43.46,43.49,43.42,43.47,44630.0,41.3566,41.3852,41.3186,41.3662,44630.0
2022-10-18 12:00:00,43.46,43.55,43.46,43.5,152040.0,41.3566,41.4423,41.3566,41.3947,152040.0
2022-10-18 12:05:00,43.5,43.75,43.46,43.72,151010.0,41.3947,41.6326,41.3566,41.6041,151010.0
2022-10-18 12:10:00,43.72,43.84,43.72,43.79,279170.0,41.6041,41.7183,41.6041,41.6707,279170.0
2022-10-18 12:15:00,43.79,43.8,43.67,43.78,176160.0,41.6707,41.6802,41.5565,41.6612,176160.0
2022-10-18 12:20:00,43.76,43.78,43.59,43.59,244280.0,41.6421,41.6612,41.4804,41.4804,244280.0
2022-10-18 12:25:00,43.57,43.65,43.53,43.65,67270.0,41.4613,41.5375,41.4233,41.5375,67270.0
2022-10-18 12:30:00,43.62,43.65,43.61,43.63,31890.0,41.5089,41.5375,41.4994,41.5184,31890.0
2022-10-18 12:35:00,43.67,43.81,43.67,43.79,106440.0,41.5565,41.6897,41.5565,41.6707,106440.0
2022-10-18 12:40:00,43.79,43.94,43.78,43.84,81980.0,41.6707,41.8134,41.6612,41.7183,81980.0
2022-10-18 12:45:00,43.77,43.8,43.75,43.77,79140.0,41.6516,41.6802,41.6326,41.6516,79140.0
2022-10-18 12:50:00,43.74,43.8,43.69,43.8,42770.0,41.6231,41.6802,41.5755,41.6802,42770.0
2022-10-18 12:55:00,43.79,43.81,43.64,43.67,46010.0,41.6707,41.6897,41.5279,41.5565,46010.0
2022-10-18 13:00:00,43.67,43.67,43.51,43.55,87400.0,41.5565,41.5565,41.4042,41.4423,87400.0
2022-10-18 13:05:00,43.56,43.61,43.53,43.54,149220.0,41.4518,41.4994,41.4233,41.4328,149220.0
2022-10-18 13:10:00,43.54,43.7,43.54,43.7,165650.0,41.4328,41.585,41.4328,41.585,165650.0
2022-10-18 13:15:00,43.65,43.68,43.63,43.65,14820.0,41.5375,41.566,41.5184,41.5375,14820.0
2022-10-18 13:20:00,43.63,43.66,43.6,43.64,33680.0,41.5184,41.547,41.4899,41.5279,33680.0
2022-10-18 13:25:00,43.7,43.72,43.67,43.71,13990.0,41.585,41.6041,41.5565,41.5946,13990.0
2022-10-18 13:30:00,43.7,43.8,43.67,43.8,34110.0,41.585,41.6802,41.5565,41.6802,34110.0
2022-10-18 13:35:00,43.8,43.8,43.67,43.74,43310.0,41.6802,41.6802,41.5565,41.6231,43310.0
2022-10-18 13:40:00,43.75,43.79,43.7,43.75,55940.0,41.6326,41.6707,41.585,41.6326,55940.0
2022-10-18 13:45:00,43.77,43.8,43.73,43.77,81750.0,41.6516,41.6802,41.6136,41.6516,81750.0
2022-10-18 13:50:00,43.8,43.82,43.75,43.81,99150.0,41.6802,41.6992,41.6326,41.6897,99150.0
2022-10-18 13:55:00,43.82,43.87,43.77,43.81,69640.0,41.6992,41.7468,41.6516,41.6897,69640.0
2022-10-18 14:00:00,43.82,43.83,43.72,43.72,136830.0,41.6992,41.7087,41.6041,41.6041,136830.0
2022-10-18 14:05:00,43.73,43.77,43.69,43.69,31470.0,41.6136,41.6516,41.5755,41.5755,31470.0
2022-10-18 14:10:00,43.7,43.74,43.7,43.72,27740.0,41.585,41.6231,41.585,41.6041,27740.0
2022-10-18 14:15:00,43.7,43.72,43.67,43.72,24860.0,41.585,41.6041,41.5565,41.6041,24860.0
2022-10-18 14:20:00,43.69,43.76,43.67,43.73,44710.0,41.5755,41.6421,41.5565,41.6136,44710.0
2022-10-18 14:25:00,43.72,43.74,43.68,43.72,93080.0,41.6041,41.6231,41.566,41.6041,93080.0
2022-10-18 14:30:00,43.7,43.71,43.63,43.66,75220.0,41.585,41.5946,41.5184,41.547,75220.0
2022-10-18 14:35:00,43.66,43.68,43.38,43.41,268700.0,41.547,41.566,41.2805,41.3091,268700.0
2022-10-18 14:40:00,43.44,43.45,43.18,43.18,183780.0,41.3376,41.3471,41.0902,41.0902,183780.0
2022-10-18 14:45:00,43.22,43.26,43.02,43.11,276540.0,41.1283,41.1663,40.9379,41.0236,276540.0
2022-10-18 14:50:00,43.08,43.2,43.05,43.18,221110.0,40.995,41.1092,40.9665,41.0902,221110.0
2022-10-18 14:55:00,43.19,43.3,43.19,43.24,58660.0,41.0997,41.2044,41.0997,41.1473,58660.0
2022-10-18 15:00:00,43.23,43.26,43.18,43.21,110060.0,41.1378,41.1663,41.0902,41.1187,110060.0
2022-10-18 15:05:00,43.19,43.34,43.19,43.21,60480.0,41.0997,41.2425,41.0997,41.1187,60480.0
2022-10-18 15:10:00,43.22,43.25,43.12,43.13,61990.0,41.1283,41.1568,41.0331,41.0426,61990.0
2022-10-18 15:15:00,43.15,43.23,43.14,43.18,61930.0,41.0617,41.1378,41.0521,41.0902,61930.0
2022-10-18 15:20:00,43.19,43.3,43.17,43.28,50950.0,41.0997,41.2044,41.0807,41.1854,50950.0
2022-10-18 15:25:00,43.26,43.33,43.23,43.29,48940.0,41.1663,41.2329,41.1378,41.1949,48940.0
2022-10-18 15:30:00,43.32,43.57,43.32,43.54,76830.0,41.2234,41.4613,41.2234,41.4328,76830.0
2022-10-18 15:35:00,43.55,43.55,43.4,43.46,108920.0,41.4423,41.4423,41.2996,41.3566,108920.0
2022-10-18 15:40:00,43.48,43.53,43.46,43.5,158610.0,41.3757,41.4233,41.3566,41.3947,158610.0
2022-10-18 15:45:00,43.5,43.53,43.45,43.52,107800.0,41.3947,41.4233,41.3471,41.4137,107800.0
2022-10-18 15:50:00,43.53,43.58,43.37,43.39,325880.0,41.4233,41.4708,41.271,41.29,325880.0
2022-10-18 15:55:00,43.39,43.52,43.34,43.5,636510.0,41.29,41.4137,41.2425,41.3947,636510.0
2022-10-19 09:30:00,43.32,43.5,43.21,43.34,320630.0,41.2234,41.3947,41.1187,41.2425,320630.0
2022-10-19 09:35:00,43.41,43.6,43.3,43.32,152280.0,41.3091,41.4899,41.2044,41.2234,152280.0
2022-10-19 09:40:00,43.32,43.38,43.09,43.31,168540.0,41.2234,41.2805,41.0046,41.2139,168540.0
2022-10-19 09:45:00,43.28,43.35,43.11,43.13,78820.0,41.1854,41.252,41.0236,41.0426,78820.0
2022-10-19 09:50:00,43.22,43.33,43.22,43.32,51880.0,41.1283,41.2329,41.1283,41.2234,51880.0
2022-10-19 09:55:00,43.31,43.41,43.15,43.31,41600.0,41.2139,41.3091,41.0617,41.2139,41600.0
2022-10-19 10:00:00,43.3,43.32,43.19,43.32,106680.0,41.2044,41.2234,41.0997,41.2234,106680.0
2022-10-19 10:05:00,43.34,43.46,43.32,43.44,105810.0,41.2425,41.3566,41.2234,41.3376,105810.0
2022-10-19 10:10:00,43.42,43.55,43.34,43.54,67580.0,41.3186,41.4423,41.2425,41.4328,67580.0
2022-10-19 10:15:00,43.57,43.66,43.53,43.59,96230.0,41.4613,41.547,41.4233,41.4804,96230.0
2022-10-19 10:20:00,43.59,43.8,43.59,43.8,180600.0,41.4804,41.6802,41.4804,41.6802,180600.0
2022-10-19 10:25:00,43.8,43.81,43.69,43.8,149640.0,41.6802,41.6897,41.5755,41.6802,149640.0
2022-10-19 10:30:00,43.8,43.83,43.72,43.74,220460.0,41.6802,41.7087,41.6041,41.6231,220460.0
2022-10-19 10:35:00,43.7,43.76,43.64,43.75,142040.0,41.585,41.6421,41.5279,41.6326,142040.0
2022-10-19 10:40:00,43.75,43.75,43.55,43.6,50690.0,41.6326,41.6326,41.4423,41.4899,50690.0
2022-10-19 10:45:00,43.64,43.66,43.53,43.55,38230.0,41.5279,41.547,41.4233,41.4423,38230.0
2022-10-19 10:50:00,43.61,43.62,43.51,43.57,68750.0,41.4994,41.5089,41.4042,41.4613,68750.0
2022-10-19 10:55:00,43.54,43.54,43.44,43.49,37950.0,41.4328,41.4328,41.3376,41.3852,37950.0
2022-10-19 11:00:00,43.48,43.57,43.47,43.53,51560.0,41.3757,41.4613,41.3662,41.4233,51560.0
2022-10-19 11:05:00,43.55,43.66,43.54,43.64,65480.0,41.4423,41.547,41.4328,41.5279,65480.0
2022-10-19 11:10:00,43.67,43.75,43.62,43.64,98600.0,41.5565,41.6326,41.5089,41.5279,98600.0
2022-10-19 11:15:00,43.67,43.76,43.64,43.71,79190.0,41.5565,41.6421,41.5279,41.5946,79190.0
2022-10-19 11:20:00,43.7,43.7,43.67,43.67,12290.0,41.585,41.585,41.5565,41.5565,12290.0
2022-10-19 11:25:00,43.64,43.66,43.55,43.55,94230.0,41.5279,41.547,41.4423,41.4423,94230.0
2022-10-19 11:30:00,43.56,43.65,43.51,43.65,40280.0,41.4518,41.5375,41.4042,41.5375,40280.0
2022-10-19 11:35:00,43.54,43.64,43.49,43.63,15100.0,41.4328,41.5279,41.3852,41.5184,15100.0
2022-10-19 11:40:00,43.64,43.71,43.61,43.64,54850.0,41.5279,41.5946,41.4994,41.5279,54850.0
2022-10-19 11:45:00,43.65,43.74,43.65,43.68,59970.0,41.5375,41.6231,41.5375,41.566,59970.0
2022-10-19 11:50:00,43.7,43.77,43.68,43.76,60100.0,41.585,41.6516,41.566,41.6421,60100.0
2022-10-19 11:55:00,43.78,43.78,43.69,43.69,63890.0,41.6612,41.6612,41.5755,41.5755,63890.0
2022-10-19 12:00:00,43.69,43.69,43.56,43.58,26650.0,41.5755,41.5755,41.4518,41.4708,26650.0
2022-10-19 12:05:00,43.59,43.6,43.5,43.53,28980.0,41.4804,41.4899,41.3947,41.4233,28980.0
2022-10-19 12:10:00,43.53,43.61,43.53,43.56,33500.0,41.4233,41.4994,41.4233,41.4518,33500.0
2022-10-19 12:15:00,43.58,43.62,43.53,43.62,7040.0,41.4708,41.5089,41.4233,41.5089,7040.0
2022-10-19 12:20:00,43.63,43.63,43.59,43.59,5910.0,41.5184,41.5184,41.4804,41.4804,5910.0
2022-10-19 12:25:00,43.58,43.58,43.52,43.55,16870.0,41.4708,41.4708,41.4137,41.4423,16870.0
2022-10-19 12:30:00,43.54,43.61,43.54,43.59,20340.0,41.4328,41.4994,41.4328,41.4804,20340.0
2022-10-19 12:35:00,43.58,43.62,43.51,43.54,35000.0,41.4708,41.5089,41.4042,41.4328,35000.0
2022-10-19 12:40:00,43.55,43.55,43.41,43.41,39530.0,41.4423,41.4423,41.3091,41.3091,39530.0
2022-10-19 12:45:00,43.4,43.4,43.32,43.35,34090.0,41.2996,41.2996,41.2234,41.252,34090.0
2022-10-19 12:50:00,43.36,43.43,43.36,43.42,43970.0,41.2615,41.3281,41.2615,41.3186,43970.0
2022-10-19 12:55:00,43.4,43.42,43.39,43.4,23020.0,41.2996,41.3186,41.29,41.2996,23020.0
2022-10-19 13:00:00,43.43,43.44,43.2,43.2,56040.0,41.3281,41.3376,41.1092,41.1092,56040.0
2022-10-19 13:05:00,43.19,43.23,43.15,43.17,78600.0,41.0997,41.1378,41.0617,41.0807,78600.0
2022-10-19 13:10:00,43.19,43.29,43.18,43.29,54710.0,41.0997,41.1949,41.0902,41.1949,54710.0
2022-10-19 13:15:00,43.28,43.31,43.23,43.24,65300.0,41.1854,41.2139,41.1378,41.1473,65300.0
2022-10-19 13:20:00,43.28,43.33,43.25,43.28,13270.0,41.1854,41.2329,41.1568,41.1854,13270.0
2022-10-19 13:25:00,43.31,43.36,43.28,43.28,24750.0,41.2139,41.2615,41.1854,41.1854,24750.0
2022-10-19 13:30:00,43.28,43.31,43.21,43.21,52900.0,41.1854,41.2139,41.1187,41.1187,52900.0
2022-10-19 13:35:00,43.23,43.24,43.18,43.2,49760.0,41.1378,41.1473,41.0902,41.1092,49760.0
2022-10-19 13:40:00,43.19,43.25,43.18,43.24,30070.0,41.0997,41.1568,41.0902,41.1473,30070.0
2022-10-19 13:45:00,43.22,43.24,43.18,43.19,29120.0,41.1283,41.1473,41.0902,41.0997,29120.0
2022-10-19 13:50:00,43.19,43.24,43.15,43.24,30510.0,41.0997,41.1473,41.0617,41.1473,30510.0
2022-10-19 13:55:00,43.29,43.3,43.24,43.3,12090.0,41.1949,41.2044,41.1473,41.2044,12090.0
2022-10-19 14:00:00,43.27,43.35,43.24,43.3,101160.0,41.1758,41.252,41.1473,41.2044,101160.0
2022-10-19 14:05:00,43.3,43.39,43.25,43.38,77720.0,41.2044,41.29,41.1568,41.2805,77720.0
2022-10-19 14:10:00,43.36,43.46,43.35,43.46,32920.0,41.2615,41.3566,41.252,41.3566,32920.0
2022-10-19 14:15:00,43.45,43.51,43.43,43.46,60120.0,41.3471,41.4042,41.3281,41.3566,60120.0
2022-10-19 14:20:00,43.45,43.45,43.4,43.43,28030.0,41.3471,41.3471,41.2996,41.3281,28030.0
2022-10-19 14:25:00,43.44,43.48,43.42,43.47,42200.0,41.3376,41.3757,41.3186,41.3662,42200.0
2022-10-19 14:30:00,43.46,43.5,43.44,43.49,62630.0,41.3566,41.3947,41.3376,41.3852,62630.0
2022-10-19 14:35:00,43.48,43.49,43.42,43.42,42290.0,41.3757,41.3852,41.3186,41.3186,42290.0
2022-10-19 14:40:00,43.41,43.44,43.37,43.38,60540.0,41.3091,41.3376,41.271,41.2805,60540.0
2022-10-19 14:45:00,43.39,43.4,43.34,43.36,40280.0,41.29,41.2996,41.2425,41.2615,40280.0
2022-10-19 14:50:00,43.35,43.36,43.33,43.34,25620.0,41.252,41.2615,41.2329,41.2425,25620.0
2022-10-19 14:55:00,43.33,43.35,43.3,43.32,55270.0,41.2329,41.252,41.2044,41.2234,55270.0
2022-10-19 15:00:00,43.32,43.37,43.26,43.29,65720.0,41.2234,41.271,41.1663,41.1949,65720.0
2022-10-19 15:05:00,43.33,43.38,43.26,43.36,67460.0,41.2329,41.2805,41.1663,41.2615,67460.0
2022-10-19 15:10:00,43.38,43.42,43.36,43.4,79000.0,41.2805,41.3186,41.2615,41.2996,79000.0
2022-10-19 15:15:00,43.38,43.52,43.38,43.49,57700.0,41.2805,41.4137,41.2805,41.3852,57700.0
2022-10-19 15:20:00,43.48,43.51,43.43,43.43,62000.0,41.3757,41.4042,41.3281,41.3281,62000.0
2022-10-19 15:25:00,43.44,43.46,43.39,43.41,50990.0,41.3376,41.3566,41.29,41.3091,50990.0
2022-10-19 15:30:00,43.4,43.41,43.32,43.36,93300.0,41.2996,41.3091,41.2234,41.2615,93300.0
2022-10-19 15:35:00,43.37,43.41,43.34,43.37,55790.0,41.271,41.3091,41.2425,41.271,55790.0
2022-10-19 15:40:00,43.37,43.43,43.35,43.39,96210.0,41.271,41.3281,41.252,41.29,96210.0
2022-10-19 15:45:00,43.39,43.44,43.33,43.38,68760.0,41.29,41.3376,41.2329,41.2805,68760.0
2022-10-19 15:50:00,43.37,43.49,43.31,43.46,109000.0,41.271,41.3852,41.2139,41.3566,109000.0
2022-10-19 15:55:00,43.43,43.57,43.41,43.53,653150.0,41.3281,41.4613,41.3091,41.4233,653150.0
2022-10-20 09:30:00,43.54,43.6,43.2,43.35,335150.0,41.4328,41.4899,41.1092,41.252,335150.0
2022-10-20 09:35:00,43.33,43.35,43.12,43.28,73650.0,41.2329,41.252,41.0331,41.1854,73650.0
2022-10-20 09:40:00,43.28,43.43,43.22,43.42,99300.0,41.1854,41.3281,41.1283,41.3186,99300.0
2022-10-20 09:45:00,43.46,43.65,43.45,43.65,214550.0,41.3566,41.5375,41.3471,41.5375,214550.0
2022-10-20 09:50:00,43.63,43.71,43.58,43.63,185820.0,41.5184,41.5946,41.4708,41.5184,185820.0
2022-10-20 09:55:00,43.66,43.72,43.57,43.6,103780.0,41.547,41.6041,41.4613,41.4899,103780.0
2022-10-20 10:00:00,43.61,43.79,43.59,43.78,186220.0,41.4994,41.6707,41.4804,41.6612,186220.0
2022-10-20 10:05:00,43.8,43.87,43.77,43.82,136220.0,41.6802,41.7468,41.6516,41.6992,136220.0
2022-10-20 10:10:00,43.84,43.86,43.59,43.61,213200.0,41.7183,41.7373,41.4804,41.4994,213200.0
2022-10-20 10:15:00,43.59,43.81,43.59,43.77,217000.0,41.4804,41.6897,41.4804,41.6516,217000.0
2022-10-20 10:20:00,43.81,43.97,43.74,43.82,202520.0,41.6897,41.842,41.6231,41.6992,202520.0
2022-10-20 10:25:00,43.81,43.87,43.72,43.86,131440.0,41.6897,41.7468,41.6041,41.7373,131440.0
2022-10-20 10:30:00,43.89,43.9,43.68,43.74,68940.0,41.7658,41.7754,41.566,41.6231,68940.0
2022-10-20 10:35:00,43.74,43.89,43.71,43.86,64960.0,41.6231,41.7658,41.5946,41.7373,64960.0
2022-10-20 10:40:00,43.89,43.89,43.79,43.88,89370.0,41.7658,41.7658,41.6707,41.7563,89370.0
2022-10-20 10:45:00,43.91,43.93,43.87,43.89,101450.0,41.7849,41.8039,41.7468,41.7658,101450.0
2022-10-20 10:50:00,43.86,43.96,43.83,43.91,160380.0,41.7373,41.8325,41.7087,41.7849,160380.0
2022-10-20 10:55:00,43.93,44.11,43.93,44.1,141970.0,41.8039,41.9752,41.8039,41.9657,141970.0
2022-10-20 11:00:00,44.1,44.14,44.06,44.08,221140.0,41.9657,42.0037,41.9276,41.9466,221140.0
2022-10-20 11:05:00,44.1,44.15,44.07,44.14,119180.0,41.9657,42.0133,41.9371,42.0037,119180.0
2022-10-20 11:10:00,44.11,44.22,44.1,44.16,133350.0,41.9752,42.0799,41.9657,42.0228,133350.0
2022-10-20 11:15:00,44.15,44.15,44.03,44.04,129680.0,42.0133,42.0133,41.8991,41.9086,129680.0
2022-10-20 11:20:00,44.03,44.05,43.95,43.98,142090.0,41.8991,41.9181,41.8229,41.8515,142090.0
2022-10-20 11:25:00,44.0,44.04,43.86,43.93,113170.0,41.8705,41.9086,41.7373,41.8039,113170.0
2022-10-20 11:30:00,43.95,44.07,43.94,44.02,229510.0,41.8229,41.9371,41.8134,41.8895,229510.0
2022-10-20 11:35:00,44.0,44.11,44.0,44.06,48280.0,41.8705,41.9752,41.8705,41.9276,48280.0
2022-10-20 11:40:00,44.05,44.13,44.05,44.09,80130.0,41.9181,41.9942,41.9181,41.9562,80130.0
2022-10-20 11:45:00,44.12,44.12,44.02,44.08,85660.0,41.9847,41.9847,41.8895,41.9466,85660.0
2022-10-20 11:50:00,44.07,44.12,44.01,44.05,52570.0,41.9371,41.9847,41.88,41.9181,52570.0
2022-10-20 11:55:00,44.01,44.03,43.9,43.96,36040.0,41.88,41.8991,41.7754,41.8325,36040.0
2022-10-20 12:00:00,43.96,43.96,43.8,43.86,58510.0,41.8325,41.8325,41.6802,41.7373,58510.0
2022-10-20 12:05:00,43.84,43.86,43.68,43.7,50570.0,41.7183,41.7373,41.566,41.585,50570.0
2022-10-20 12:10:00,43.71,43.72,43.62,43.64,83630.0,41.5946,41.6041,41.5089,41.5279,83630.0
2022-10-20 12:15:00,43.62,43.72,43.62,43.68,60900.0,41.5089,41.6041,41.5089,41.566,60900.0
2022-10-20 12:20:00,43.67,43.67,43.45,43.52,208230.0,41.5565,41.5565,41.3471,41.4137,208230.0
2022-10-20 12:25:00,43.5,43.53,43.44,43.48,74290.0,41.3947,41.4233,41.3376,41.3757,74290.0
2022-10-20 12:30:00,43.47,43.51,43.43,43.43,138180.0,41.3662,41.4042,41.3281,41.3281,138180.0
2022-10-20 12:35:00,43.46,43.47,43.32,43.37,101210.0,41.3566,41.3662,41.2234,41.271,101210.0
2022-10-20 12:40:00,43.39,43.45,43.37,43.41,115470.0,41.29,41.3471,41.271,41.3091,115470.0
2022-10-20 12:45:00,43.39,43.39,43.26,43.33,94290.0,41.29,41.29,41.1663,41.2329,94290.0
2022-10-20 12:50:00,43.32,43.38,43.32,43.36,39870.0,41.2234,41.2805,41.2234,41.2615,39870.0
2022-10-20 12:55:00,43.37,43.43,43.35,43.42,123410.0,41.271,41.3281,41.252,41.3186,123410.0
2022-10-20 13:00:00,43.39,43.45,43.35,43.44,45510.0,41.29,41.3471,41.252,41.3376,45510.0
2022-10-20 13:05:00,43.42,43.42,43.09,43.15,192200.0,41.3186,41.3186,41.0046,41.0617,192200.0
2022-10-20 13:10:00,43.14,43.23,43.12,43.16,61680.0,41.0521,41.1378,41.0331,41.0712,61680.0
2022-10-20 13:15:00,43.15,43.21,43.12,43.19,61410.0,41.0617,41.1187,41.0331,41.0997,61410.0
2022-10-20 13:20:00,43.17,43.3,43.14,43.2,58490.0,41.0807,41.2044,41.0521,41.1092,58490.0
2022-10-20 13:25:00,43.2,43.24,43.17,43.2,88770.0,41.1092,41.1473,41.0807,41.1092,88770.0
2022-10-20 13:30:00,43.19,43.2,43.13,43.13,60650.0,41.0997,41.1092,41.0426,41.0426,60650.0
2022-10-20 13:35:00,43.14,43.15,43.08,43.08,72750.0,41.0521,41.0617,40.995,40.995,72750.0
2022-10-20 13:40:00,43.08,43.13,43.02,43.07,102420.0,40.995,41.0426,40.9379,40.9855,102420.0
2022-10-20 13:45:00,43.08,43.09,42.95,42.96,92910.0,40.995,41.0046,40.8713,40.8808,92910.0
2022-10-20 13:50:00,42.93,42.96,42.89,42.95,78990.0,40.8523,40.8808,40.8142,40.8713,78990.0
2022-10-20 13:55:00,42.95,43.04,42.91,43.04,56600.0,40.8713,40.957,40.8333,40.957,56600.0
2022-10-20 14:00:00,43.0,43.04,42.98,43.0,35310.0,40.9189,40.957,40.8999,40.9189,35310.0
2022-10-20 14:05:00,43.01,43.01,42.92,42.94,54800.0,40.9284,40.9284,40.8428,40.8618,54800.0
2022-10-20 14:10:00,42.97,43.0,42.88,42.9,42920.0,40.8904,40.9189,40.8047,40.8238,42920.0
2022-10-20 14:15:00,42.9,42.95,42.86,42.92,55510.0,40.8238,40.8713,40.7857,40.8428,55510.0
2022-10-20 14:20:00,42.92,42.92,42.83,42.84,74100.0,40.8428,40.8428,40.7571,40.7667,74100.0
2022-10-20 14:25:00,42.86,42.9,42.84,42.88,29500.0,40.7857,40.8238,40.7667,40.8047,29500.0
2022-10-20 14:30:00,42.85,43.0,42.85,43.0,64140.0,40.7762,40.9189,40.7762,40.9189,64140.0
2022-10-20 14:35:00,43.0,43.01,42.94,42.96,64160.0,40.9189,40.9284,40.8618,40.8808,64160.0
2022-10-20 14:40:00,42.94,42.95,42.85,42.85,75920.0,40.8618,40.8713,40.7762,40.7762,75920.0
2022-10-20 14:45:00,42.84,42.95,42.81,42.91,105900.0,40.7667,40.8713,40.7381,40.8333,105900.0
2022-10-20 14:50:00,42.92,43.03,42.9,43.0,85380.0,40.8428,40.9475,40.8238,40.9189,85380.0
2022-10-20 14:55:00,43.0,43.08,42.99,43.01,97650.0,40.9189,40.995,40.9094,40.9284,97650.0
2022-10-20 15:00:00,43.02,43.04,42.97,42.98,80300.0,40.9379,40.957,40.8904,40.8999,80300.0
2022-10-20 15:05:00,42.99,43.18,42.98,43.13,115050.0,40.9094,41.0902,40.8999,41.0426,115050.0
2022-10-20 15:10:00,43.15,43.16,43.03,43.1,107900.0,41.0617,41.0712,40.9475,41.0141,107900.0
2022-10-20 15:15:00,43.08,43.1,43.0,43.03,170670.0,40.995,41.0141,40.9189,40.9475,170670.0
2022-10-20 15:20:00,43.03,43.04,42.97,43.0,132920.0,40.9475,40.957,40.8904,40.9189,132920.0
2022-10-20 15:25:00,43.0,43.06,42.95,43.04,165730.0,40.9189,40.976,40.8713,40.957,165730.0
2022-10-20 15:30:00,43.04,43.04,42.87,42.87,133370.0,40.957,40.957,40.7952,40.7952,133370.0
2022-10-20 15:35:00,42.88,42.92,42.86,42.9,204890.0,40.8047,40.8428,40.7857,40.8238,204890.0
2022-10-20 15:40:00,42.9,42.99,42.88,42.99,154970.0,40.8238,40.9094,40.8047,40.9094,154970.0
2022-10-20 15:45:00,42.98,43.0,42.91,42.99,183320.0,40.8999,40.9189,40.8333,40.9094,183320.0
2022-10-20 15:50:00,42.98,43.08,42.98,43.03,296700.0,40.8999,40.995,40.8999,40.9475,296700.0
2022-10-20 15:55:00,43.03,43.08,43.0,43.02,1151030.0,40.9475,40.995,40.9189,40.9379,1151030.0
2022-10-21 09:30:00,43.24,43.27,42.94,43.03,1457420.0,41.1473,41.1758,40.8618,40.9475,1457420.0
2022-10-21 09:35:00,43.09,43.2,42.92,43.14,147400.0,41.0046,41.1092,40.8428,41.0521,147400.0
2022-10-21 09:40:00,43.17,43.33,43.03,43.33,79600.0,41.0807,41.2329,40.9475,41.2329,79600.0
2022-10-21 09:45:00,43.33,43.6,43.29,43.44,177980.0,41.2329,41.4899,41.1949,41.3376,177980.0
2022-10-21 09:50:00,43.42,43.64,43.38,43.58,126090.0,41.3186,41.5279,41.2805,41.4708,126090.0
2022-10-21 09:55:00,43.6,43.69,43.47,43.66,202820.0,41.4899,41.5755,41.3662,41.547,202820.0
2022-10-21 10:00:00,43.7,43.77,43.65,43.74,131810.0,41.585,41.6516,41.5375,41.6231,131810.0
2022-10-21 10:05:00,43.77,44.09,43.77,44.0,347150.0,41.6516,41.9562,41.6516,41.8705,347150.0
2022-10-21 10:10:00,44.02,44.06,43.91,43.91,216790.0,41.8895,41.9276,41.7849,41.7849,216790.0
2022-10-21 10:15:00,43.96,44.02,43.83,44.0,156770.0,41.8325,41.8895,41.7087,41.8705,156770.0
2022-10-21 10:20:00,44.04,44.05,43.88,43.88,236360.0,41.9086,41.9181,41.7563,41.7563,236360.0
2022-10-21 10:25:00,43.9,43.95,43.81,43.84,275500.0,41.7754,41.8229,41.6897,41.7183,275500.0
2022-10-21 10:30:00,43.84,43.95,43.79,43.83,139590.0,41.7183,41.8229,41.6707,41.7087,139590.0
2022-10-21 10:35:00,43.83,43.86,43.62,43.65,102270.0,41.7087,41.7373,41.5089,41.5375,102270.0
2022-10-21 10:40:00,43.68,43.83,43.68,43.8,46480.0,41.566,41.7087,41.566,41.6802,46480.0
2022-10-21 10:45:00,43.82,43.96,43.82,43.94,35140.0,41.6992,41.8325,41.6992,41.8134,35140.0
2022-10-21 10:50:00,43.94,44.01,43.93,43.93,35140.0,41.8134,41.88,41.8039,41.8039,35140.0
2022-10-21 10:55:00,43.91,43.96,43.79,43.79,125190.0,41.7849,41.8325,41.6707,41.6707,125190.0
2022-10-21 11:00:00,43.74,43.74,43.56,43.6,57790.0,41.6231,41.6231,41.4518,41.4899,57790.0
2022-10-21 11:05:00,43.65,43.68,43.59,43.68,49020.0,41.5375,41.566,41.4804,41.566,49020.0
2022-10-21 11:10:00,43.69,43.76,43.64,43.74,45340.0,41.5755,41.6421,41.5279,41.6231,45340.0
2022-10-21 11:15:00,43.71,43.77,43.65,43.65,65630.0,41.5946,41.6516,41.5375,41.5375,65630.0
2022-10-21 11:20:00,43.64,43.85,43.59,43.75,50710.0,41.5279,41.7278,41.4804,41.6326,50710.0
2022-10-21 11:25:00,43.77,43.97,43.77,43.97,75080.0,41.6516,41.842,41.6516,41.842,75080.0
2022-10-21 11:30:00,43.97,44.09,43.96,44.06,72830.0,41.842,41.9562,41.8325,41.9276,72830.0
2022-10-21 11:35:00,44.06,44.09,43.94,43.96,66280.0,41.9276,41.9562,41.8134,41.8325,66280.0
2022-10-21 11:40:00,44.0,44.2,43.98,44.17,25850.0,41.8705,42.0608,41.8515,42.0323,25850.0
2022-10-21 11:45:00,44.18,44.22,44.12,44.21,113660.0,42.0418,42.0799,41.9847,42.0704,113660.0
2022-10-21 11:50:00,44.21,44.31,44.12,44.28,334080.0,42.0704,42.1655,41.9847,42.137,334080.0
2022-10-21 11:55:00,44.26,44.39,44.22,44.39,275640.0,42.1179,42.2416,42.0799,42.2416,275640.0
2022-10-21 12:00:00,44.4,44.56,44.4,44.53,327050.0,42.2512,42.4034,42.2512,42.3749,327050.0
2022-10-21 12:05:00,44.51,44.51,44.38,44.39,217780.0,42.3558,42.3558,42.2321,42.2416,217780.0
2022-10-21 12:10:00,44.35,44.39,44.22,44.38,189720.0,42.2036,42.2416,42.0799,42.2321,189720.0
2022-10-21 12:15:00,44.4,44.4,44.24,44.31,69840.0,42.2512,42.2512,42.0989,42.1655,69840.0
2022-10-21 12:20:00,44.26,44.35,44.2,44.35,69640.0,42.1179,42.2036,42.0608,42.2036,69640.0
2022-10-21 12:25:00,44.33,44.39,44.18,44.21,66080.0,42.1845,42.2416,42.0418,42.0704,66080.0
2022-10-21 12:30:00,44.18,44.3,44.18,44.3,41550.0,42.0418,42.156,42.0418,42.156,41550.0
2022-10-21 12:35:00,44.34,44.37,44.21,44.24,52370.0,42.1941,42.2226,42.0704,42.0989,52370.0
2022-10-21 12:40:00,44.23,44.31,44.23,44.28,23580.0,42.0894,42.1655,42.0894,42.137,23580.0
2022-10-21 12:45:00,44.28,44.4,44.28,44.4,30710.0,42.137,42.2512,42.137,42.2512,30710.0
2022-10-21 12:50:00,44.42,44.49,44.42,44.45,48700.0,42.2702,42.3368,42.2702,42.2987,48700.0
2022-10-21 12:55:00,44.46,44.46,44.37,44.38,66860.0,42.3083,42.3083,42.2226,42.2321,66860.0
2022-10-21 13:00:00,44.4,44.49,44.37,44.45,56200.0,42.2512,42.3368,42.2226,42.2987,56200.0
2022-10-21 13:05:00,44.46,44.48,44.4,44.4,54810.0,42.3083,42.3273,42.2512,42.2512,54810.0
2022-10-21 13:10:00,44.42,44.46,44.39,44.43,94400.0,42.2702,42.3083,42.2416,42.2797,94400.0
2022-10-21 13:15:00,44.43,44.45,44.36,44.44,48640.0,42.2797,42.2987,42.2131,42.2892,48640.0
2022-10-21 13:20:00,44.43,44.45,44.33,44.35,51300.0,42.2797,42.2987,42.1845,42.2036,51300.0
2022-10-21 13:25:00,44.3,44.45,44.3,44.38,30930.0,42.156,42.2987,42.156,42.2321,30930.0
2022-10-21 13:30:00,44.41,44.5,44.37,44.37,57840.0,42.2607,42.3463,42.2226,42.2226,57840.0
2022-10-21 13:35:00,44.39,44.42,44.36,44.4,28620.0,42.2416,42.2702,42.2131,42.2512,28620.0
2022-10-21 13:40:00,44.41,44.46,44.39,44.39,27990.0,42.2607,42.3083,42.2416,42.2416,27990.0
2022-10-21 13:45:00,44.43,44.49,44.41,44.47,48150.0,42.2797,42.3368,42.2607,42.3178,48150.0
2022-10-21 13:50:00,44.46,44.57,44.46,44.56,56290.0,42.3083,42.4129,42.3083,42.4034,56290.0
2022-10-21 13:55:00,44.55,44.59,44.52,44.56,126680.0,42.3939,42.432,42.3653,42.4034,126680.0
2022-10-21 14:00:00,44.56,44.62,44.54,44.59,75550.0,42.4034,42.4605,42.3844,42.432,75550.0
2022-10-21 14:05:00,44.62,44.67,44.61,44.64,64520.0,42.4605,42.5081,42.451,42.4795,64520.0
2022-10-21 14:10:00,44.66,44.7,44.57,44.59,97040.0,42.4986,42.5366,42.4129,42.432,97040.0
2022-10-21 14:15:00,44.62,44.65,44.5,44.64,263460.0,42.4605,42.4891,42.3463,42.4795,263460.0
2022-10-21 14:20:00,44.64,44.67,44.61,44.63,82230.0,42.4795,42.5081,42.451,42.47,82230.0
2022-10-21 14:25:00,44.65,44.72,44.64,44.69,95180.0,42.4891,42.5557,42.4795,42.5271,95180.0
2022-10-21 14:30:00,44.72,44.78,44.71,44.74,76460.0,42.5557,42.6128,42.5462,42.5747,76460.0
2022-10-21 14:35:00,44.72,44.74,44.66,44.7,75840.0,42.5557,42.5747,42.4986,42.5366,75840.0
2022-10-21 14:40:00,44.7,44.71,44.63,44.64,62410.0,42.5366,42.5462,42.47,42.4795,62410.0
2022-10-21 14:45:00,44.65,44.73,44.63,44.72,80630.0,42.4891,42.5652,42.47,42.5557,80630.0
2022-10-21 14:50:00,44.73,44.74,44.64,44.67,46240.0,42.5652,42.5747,42.4795,42.5081,46240.0
2022-10-21 14:55:00,44.68,44.73,44.65,44.72,63260.0,42.5176,42.5652,42.4891,42.5557,63260.0
2022-10-21 15:00:00,44.74,44.78,44.69,44.77,78790.0,42.5747,42.6128,42.5271,42.6032,78790.0
2022-10-21 15:05:00,44.76,44.78,44.73,44.77,107860.0,42.5937,42.6128,42.5652,42.6032,107860.0
2022-10-21 15:10:00,44.77,44.86,44.77,44.86,125850.0,42.6032,42.6889,42.6032,42.6889,125850.0
2022-10-21 15:15:00,44.87,44.91,44.85,44.9,163040.0,42.6984,42.7365,42.6794,42.727,163040.0
2022-10-21 15:20:00,44.9,44.93,44.86,44.92,154430.0,42.727,42.7555,42.6889,42.746,154430.0
2022-10-21 15:25:00,44.93,44.96,44.93,44.95,152330.0,42.7555,42.7841,42.7555,42.7745,152330.0
2022-10-21 15:30:00,44.94,44.96,44.83,44.83,202070.0,42.765,42.7841,42.6603,42.6603,202070.0
2022-10-21 15:35:00,44.84,44.89,44.79,44.88,259760.0,42.6699,42.7174,42.6223,42.7079,259760.0
2022-10-21 15:40:00,44.88,44.93,44.85,44.9,188930.0,42.7079,42.7555,42.6794,42.727,188930.0
2022-10-21 15:45:00,44.89,44.91,44.86,44.9,258270.0,42.7174,42.7365,42.6889,42.727,258270.0
2022-10-21 15:50:00,44.9,45.06,44.89,45.01,903530.0,42.727,42.8792,42.7174,42.8316,903530.0
2022-10-21 15:55:00,45.0,45.07,44.94,44.98,1245250.0,42.8221,42.8887,42.765,42.8031,1245250.0
2022-10-24 09:30:00,45.22,45.33,45.11,45.2,341440.0,43.0315,43.1361,42.9268,43.0124,341440.0
2022-10-24 09:35:00,45.26,45.74,45.26,45.55,188540.0,43.0695,43.5263,43.0695,43.3455,188540.0
2022-10-24 09:40:00,45.55,45.56,45.33,45.42,293030.0,43.3455,43.355,43.1361,43.2218,293030.0
2022-10-24 09:45:00,45.5,45.88,45.48,45.5,227040.0,43.2979,43.6595,43.2789,43.2979,227040.0
2022-10-24 09:50:00,45.5,45.74,45.46,45.61,168210.0,43.2979,43.5263,43.2599,43.4026,168210.0
2022-10-24 09:55:00,45.65,45.69,45.49,45.52,118670.0,43.4407,43.4787,43.2884,43.317,118670.0
2022-10-24 10:00:00,45.5,45.5,45.15,45.19,261120.0,43.2979,43.2979,42.9649,43.0029,261120.0
2022-10-24 10:05:00,45.19,45.38,45.17,45.24,146050.0,43.0029,43.1837,42.9839,43.0505,146050.0
2022-10-24 10:10:00,45.23,45.42,45.2,45.41,76890.0,43.041,43.2218,43.0124,43.2123,76890.0
2022-10-24 10:15:00,45.42,45.42,45.2,45.26,152160.0,43.2218,43.2218,43.0124,43.0695,152160.0
2022-10-24 10:20:00,45.27,45.27,45.11,45.24,83300.0,43.0791,43.0791,42.9268,43.0505,83300.0
2022-10-24 10:25:00,45.24,45.31,45.16,45.31,104320.0,43.0505,43.1171,42.9744,43.1171,104320.0
2022-10-24 10:30:00,45.3,45.38,45.25,45.35,57650.0,43.1076,43.1837,43.06,43.1552,57650.0
2022-10-24 10:35:00,45.38,45.51,45.36,45.45,90340.0,43.1837,43.3074,43.1647,43.2503,90340.0
2022-10-24 10:40:00,45.4,45.47,45.34,45.34,77210.0,43.2028,43.2694,43.1457,43.1457,77210.0
2022-10-24 10:45:00,45.33,45.39,45.21,45.23,103860.0,43.1361,43.1932,43.022,43.041,103860.0
2022-10-24 10:50:00,45.27,45.47,45.27,45.44,116200.0,43.0791,43.2694,43.0791,43.2408,116200.0
2022-10-24 10:55:00,45.44,45.55,45.37,45.54,83070.0,43.2408,43.3455,43.1742,43.336,83070.0
2022-10-24 11:00:00,45.53,45.6,45.49,45.52,144440.0,43.3265,43.3931,43.2884,43.317,144440.0
2022-10-24 11:05:00,45.51,45.58,45.47,45.51,58850.0,43.3074,43.374,43.2694,43.3074,58850.0
2022-10-24 11:10:00,45.51,45.59,45.49,45.57,37740.0,43.3074,43.3836,43.2884,43.3645,37740.0
2022-10-24 11:15:00,45.54,45.62,45.46,45.53,172440.0,43.336,43.4121,43.2599,43.3265,172440.0
2022-10-24 11:20:00,45.55,45.7,45.53,45.68,93270.0,43.3455,43.4882,43.3265,43.4692,93270.0
2022-10-24 11:25:00,45.67,45.68,45.54,45.61,420280.0,43.4597,43.4692,43.336,43.4026,420280.0
2022-10-24 11:30:00,45.59,45.65,45.56,45.62,152780.0,43.3836,43.4407,43.355,43.4121,152780.0
2022-10-24 11:35:00,45.61,45.73,45.6,45.67,66010.0,43.4026,43.5168,43.3931,43.4597,66010.0
2022-10-24 11:40:00,45.67,45.74,45.65,45.66,3675970.0,43.4597,43.5263,43.4407,43.4502,3675970.0
2022-10-24 11:45:00,45.66,45.67,45.53,45.55,193150.0,43.4502,43.4597,43.3265,43.3455,193150.0
2022-10-24 11:50:00,45.56,45.77,45.54,45.77,71030.0,43.355,43.5549,43.336,43.5549,71030.0
2022-10-24 11:55:00,45.78,45.79,45.73,45.76,31440.0,43.5644,43.5739,43.5168,43.5453,31440.0
2022-10-24 12:00:00,45.74,45.79,45.67,45.7,49170.0,43.5263,43.5739,43.4597,43.4882,49170.0
2022-10-24 12:05:00,45.71,45.76,45.68,45.68,70510.0,43.4978,43.5453,43.4692,43.4692,70510.0
2022-10-24 12:10:00,45.69,45.75,45.68,45.71,53730.0,43.4787,43.5358,43.4692,43.4978,53730.0
2022-10-24 12:15:00,45.76,45.85,45.71,45.82,66130.0,43.5453,43.631,43.4978,43.6024,66130.0
2022-10-24 12:20:00,45.79,45.88,45.77,45.84,35490.0,43.5739,43.6595,43.5549,43.6215,35490.0
2022-10-24 12:25:00,45.87,45.88,45.73,45.73,72390.0,43.65,43.6595,43.5168,43.5168,72390.0
2022-10-24 12:30:00,45.74,45.75,45.67,45.69,74980.0,43.5263,43.5358,43.4597,43.4787,74980.0
2022-10-24 12:35:00,45.69,45.72,45.68,45.68,79250.0,43.4787,43.5073,43.4692,43.4692,79250.0
2022-10-24 12:40:00,45.67,45.71,45.63,45.71,121690.0,43.4597,43.4978,43.4216,43.4978,121690.0
2022-10-24 12:45:00,45.7,45.73,45.69,45.69,25190.0,43.4882,43.5168,43.4787,43.4787,25190.0
2022-10-24 12:50:00,45.7,45.76,45.7,45.76,53810.0,43.4882,43.5453,43.4882,43.5453,53810.0
2022-10-24 12:55:00,45.76,45.78,45.68,45.68,128730.0,43.5453,43.5644,43.4692,43.4692,128730.0
2022-10-24 13:00:00,45.7,45.71,45.63,45.67,153610.0,43.4882,43.4978,43.4216,43.4597,153610.0
2022-10-24 13:05:00,45.67,45.67,45.59,45.63,52550.0,43.4597,43.4597,43.3836,43.4216,52550.0
2022-10-24 13:10:00,45.62,45.62,45.57,45.57,33480.0,43.4121,43.4121,43.3645,43.3645,33480.0
2022-10-24 13:15:00,45.57,45.57,45.49,45.5,57330.0,43.3645,43.3645,43.2884,43.2979,57330.0
2022-10-24 13:20:00,45.49,45.49,45.37,45.41,165510.0,43.2884,43.2884,43.1742,43.2123,165510.0
2022-10-24 13:25:00,45.42,45.45,45.3,45.3,197250.0,43.2218,43.2503,43.1076,43.1076,197250.0
2022-10-24 13:30:00,45.27,45.33,45.24,45.3,136060.0,43.0791,43.1361,43.0505,43.1076,136060.0
2022-10-24 13:35:00,45.3,45.33,45.28,45.32,60940.0,43.1076,43.1361,43.0886,43.1266,60940.0
2022-10-24 13:40:00,45.34,45.42,45.32,45.42,76360.0,43.1457,43.2218,43.1266,43.2218,76360.0
2022-10-24 13:45:00,45.42,45.47,45.36,45.42,58570.0,43.2218,43.2694,43.1647,43.2218,58570.0
2022-10-24 13:50:00,45.42,45.45,45.39,45.43,40860.0,43.2218,43.2503,43.1932,43.2313,40860.0
2022-10-24 13:55:00,45.44,45.45,45.35,45.36,66050.0,43.2408,43.2503,43.1552,43.1647,66050.0
2022-10-24 14:00:00,45.36,45.46,45.34,45.41,90890.0,43.1647,43.2599,43.1457,43.2123,90890.0
2022-10-24 14:05:00,45.4,45.49,45.4,45.46,44090.0,43.2028,43.2884,43.2028,43.2599,44090.0
2022-10-24 14:10:00,45.46,45.48,45.44,45.44,53680.0,43.2599,43.2789,43.2408,43.2408,53680.0
2022-10-24 14:15:00,45.44,45.49,45.44,45.49,63540.0,43.2408,43.2884,43.2408,43.2884,63540.0
2022-10-24 14:20:00,45.49,45.5,45.43,45.46,68160.0,43.2884,43.2979,43.2313,43.2599,68160.0
2022-10-24 14:25:00,45.45,45.49,45.41,45.46,41830.0,43.2503,43.2884,43.2123,43.2599,41830.0
2022-10-24 14:30:00,45.48,45.51,45.47,45.48,47680.0,43.2789,43.3074,43.2694,43.2789,47680.0
2022-10-24 14:35:00,45.48,45.49,45.43,45.48,93980.0,43.2789,43.2884,43.2313,43.2789,93980.0
2022-10-24 14:40:00,45.49,45.56,45.39,45.51,221990.0,43.2884,43.355,43.1932,43.3074,221990.0
2022-10-24 14:45:00,45.5,45.59,45.48,45.59,70660.0,43.2979,43.3836,43.2789,43.3836,70660.0
2022-10-24 14:50:00,45.6,45.6,45.54,45.57,34970.0,43.3931,43.3931,43.336,43.3645,34970.0
2022-10-24 14:55:00,45.56,45.67,45.55,45.66,63630.0,43.355,43.4597,43.3455,43.4502,63630.0
2022-10-24 15:00:00,45.66,45.77,45.66,45.75,67060.0,43.4502,43.5549,43.4502,43.5358,67060.0
2022-10-24 15:05:00,45.75,45.77,45.72,45.72,24070.0,43.5358,43.5549,43.5073,43.5073,24070.0
2022-10-24 15:10:00,45.73,45.75,45.71,45.74,47610.0,43.5168,43.5358,43.4978,43.5263,47610.0
2022-10-24 15:15:00,45.73,45.78,45.71,45.78,82990.0,43.5168,43.5644,43.4978,43.5644,82990.0
2022-10-24 15:20:00,45.79,45.79,45.7,45.71,110070.0,43.5739,43.5739,43.4882,43.4978,110070.0
2022-10-24 15:25:00,45.71,45.77,45.7,45.73,70040.0,43.4978,43.5549,43.4882,43.5168,70040.0
2022-10-24 15:30:00,45.72,45.72,45.68,45.7,89790.0,43.5073,43.5073,43.4692,43.4882,89790.0
2022-10-24 15:35:00,45.71,45.75,45.7,45.71,99480.0,43.4978,43.5358,43.4882,43.4978,99480.0
2022-10-24 15:40:00,45.71,45.73,45.68,45.7,116500.0,43.4978,43.5168,43.4692,43.4882,116500.0
2022-10-24 15:45:00,45.69,45.77,45.67,45.72,200930.0,43.4787,43.5549,43.4597,43.5073,200930.0
2022-10-24 15:50:00,45.71,45.73,45.62,45.63,408450.0,43.4978,43.5168,43.4121,43.4216,408450.0
2022-10-24 15:55:00,45.58,45.69,45.58,45.69,674600.0,43.374,43.4787,43.374,43.4787,674600.0
2022-10-25 09:30:00,45.8,45.96,45.78,45.89,241770.0,43.5834,43.7357,43.5644,43.669,241770.0
2022-10-25 09:35:00,45.88,45.95,45.78,45.94,112140.0,43.6595,43.7261,43.5644,43.7166,112140.0
2022-10-25 09:40:00,45.94,46.01,45.85,45.96,67500.0,43.7166,43.7832,43.631,43.7357,67500.0
2022-10-25 09:45:00,45.99,46.36,45.99,46.36,94780.0,43.7642,44.1163,43.7642,44.1163,94780.0
2022-10-25 09:50:00,46.36,46.36,46.16,46.29,214280.0,44.1163,44.1163,43.926,44.0497,214280.0
2022-10-25 09:55:00,46.3,46.43,46.3,46.4,93680.0,44.0592,44.1829,44.0592,44.1544,93680.0
2022-10-25 10:00:00,46.37,46.39,46.28,46.31,287930.0,44.1258,44.1448,44.0402,44.0687,287930.0
2022-10-25 10:05:00,46.27,46.27,46.21,46.26,67170.0,44.0307,44.0307,43.9736,44.0211,67170.0
2022-10-25 10:10:00,46.28,46.32,46.17,46.25,75020.0,44.0402,44.0782,43.9355,44.0116,75020.0
2022-10-25 10:15:00,46.29,46.39,46.2,46.24,34270.0,44.0497,44.1448,43.964,44.0021,34270.0
2022-10-25 10:20:00,46.25,46.27,46.19,46.22,41270.0,44.0116,44.0307,43.9545,43.9831,41270.0
2022-10-25 10:25:00,46.23,46.29,46.19,46.28,129490.0,43.9926,44.0497,43.9545,44.0402,129490.0
2022-10-25 10:30:00,46.26,46.29,46.21,46.27,51250.0,44.0211,44.0497,43.9736,44.0307,51250.0
2022-10-25 10:35:00,46.27,46.31,46.14,46.18,24340.0,44.0307,44.0687,43.9069,43.945,24340.0
2022-10-25 10:40:00,46.14,46.21,46.14,46.2,26360.0,43.9069,43.9736,43.9069,43.964,26360.0
2022-10-25 10:45:00,46.21,46.28,46.21,46.28,15230.0,43.9736,44.0402,43.9736,44.0402,15230.0
2022-10-25 10:50:00,46.29,46.31,46.2,46.23,31690.0,44.0497,44.0687,43.964,43.9926,31690.0
2022-10-25 10:55:00,46.22,46.23,46.17,46.19,13360.0,43.9831,43.9926,43.9355,43.9545,13360.0
2022-10-25 11:00:00,46.2,46.21,46.12,46.18,53960.0,43.964,43.9736,43.8879,43.945,53960.0
2022-10-25 11:05:00,46.2,46.28,46.17,46.28,57770.0,43.964,44.0402,43.9355,44.0402,57770.0
2022-10-25 11:10:00,46.29,46.29,46.18,46.22,63850.0,44.0497,44.0497,43.945,43.9831,63850.0
2022-10-25 11:15:00,46.21,46.25,46.19,46.24,50710.0,43.9736,44.0116,43.9545,44.0021,50710.0
2022-10-25 11:20:00,46.25,46.29,46.22,46.27,26780.0,44.0116,44.0497,43.9831,44.0307,26780.0
2022-10-25 11:25:00,46.27,46.3,46.24,46.25,35040.0,44.0307,44.0592,44.0021,44.0116,35040.0
2022-10-25 11:30:00,46.26,46.28,46.23,46.23,76410.0,44.0211,44.0402,43.9926,43.9926,76410.0
2022-10-25 11:35:00,46.24,46.25,46.18,46.21,111140.0,44.0021,44.0116,43.945,43.9736,111140.0
2022-10-25 11:40:00,46.2,46.23,46.18,46.19,19260.0,43.964,43.9926,43.945,43.9545,19260.0
2022-10-25 11:45:00,46.17,46.22,46.15,46.22,38930.0,43.9355,43.9831,43.9165,43.9831,38930.0
2022-10-25 11:50:00,46.2,46.22,46.17,46.22,17640.0,43.964,43.9831,43.9355,43.9831,17640.0
2022-10-25 11:55:00,46.2,46.21,46.11,46.11,34430.0,43.964,43.9736,43.8784,43.8784,34430.0
2022-10-25 12:00:00,46.13,46.14,46.08,46.09,45180.0,43.8974,43.9069,43.8498,43.8594,45180.0
2022-10-25 12:05:00,46.06,46.11,46.05,46.11,26230.0,43.8308,43.8784,43.8213,43.8784,26230.0
2022-10-25 12:10:00,46.06,46.08,46.04,46.08,17860.0,43.8308,43.8498,43.8118,43.8498,17860.0
2022-10-25 12:15:00,46.05,46.12,46.05,46.12,19260.0,43.8213,43.8879,43.8213,43.8879,19260.0
2022-10-25 12:20:00,46.12,46.13,46.03,46.03,46120.0,43.8879,43.8974,43.8023,43.8023,46120.0
2022-10-25 12:25:00,46.04,46.04,45.95,45.96,59860.0,43.8118,43.8118,43.7261,43.7357,59860.0
2022-10-25 12:30:00,45.94,46.01,45.91,45.91,76870.0,43.7166,43.7832,43.6881,43.6881,76870.0
2022-10-25 12:35:00,45.9,45.93,45.87,45.89,22980.0,43.6786,43.7071,43.65,43.669,22980.0
2022-10-25 12:40:00,45.88,45.9,45.85,45.86,25200.0,43.6595,43.6786,43.631,43.6405,25200.0
2022-10-25 12:45:00,45.89,45.89,45.82,45.84,23610.0,43.669,43.669,43.6024,43.6215,23610.0
2022-10-25 12:50:00,45.82,45.85,45.81,45.83,37170.0,43.6024,43.631,43.5929,43.6119,37170.0
2022-10-25 12:55:00,45.81,45.82,45.77,45.82,34680.0,43.5929,43.6024,43.5549,43.6024,34680.0
2022-10-25 13:00:00,45.84,45.9,45.71,45.71,25770.0,43.6215,43.6786,43.4978,43.4978,25770.0
2022-10-25 13:05:00,45.74,45.81,45.72,45.8,20270.0,43.5263,43.5929,43.5073,43.5834,20270.0
2022-10-25 13:10:00,45.78,45.8,45.76,45.77,19380.0,43.5644,43.5834,43.5453,43.5549,19380.0
2022-10-25 13:15:00,45.79,45.81,45.68,45.79,46520.0,43.5739,43.5929,43.4692,43.5739,46520.0
2022-10-25 13:20:00,45.77,45.78,45.74,45.74,14540.0,43.5549,43.5644,43.5263,43.5263,14540.0
2022-10-25 13:25:00,45.75,45.82,45.72,45.82,55670.0,43.5358,43.6024,43.5073,43.6024,55670.0
2022-10-25 13:30:00,45.85,45.89,45.85,45.87,30830.0,43.631,43.669,43.631,43.65,30830.0
2022-10-25 13:35:00,45.88,45.88,45.84,45.85,30940.0,43.6595,43.6595,43.6215,43.631,30940.0
2022-10-25 13:40:00,45.84,45.88,45.8,45.82,36990.0,43.6215,43.6595,43.5834,43.6024,36990.0
2022-10-25 13:45:00,45.82,45.82,45.78,45.8,20200.0,43.6024,43.6024,43.5644,43.5834,20200.0
2022-10-25 13:50:00,45.8,45.83,45.77,45.82,13450.0,43.5834,43.6119,43.5549,43.6024,13450.0
2022-10-25 13:55:00,45.82,45.87,45.81,45.87,25630.0,43.6024,43.65,43.5929,43.65,25630.0
2022-10-25 14:00:00,45.85,45.89,45.85,45.88,86270.0,43.631,43.669,43.631,43.6595,86270.0
2022-10-25 14:05:00,45.89,45.94,45.87,45.93,90010.0,43.669,43.7166,43.65,43.7071,90010.0
2022-10-25 14:10:00,45.93,45.94,45.88,45.88,76490.0,43.7071,43.7166,43.6595,43.6595,76490.0
2022-10-25 14:15:00,45.88,45.96,45.88,45.95,81940.0,43.6595,43.7357,43.6595,43.7261,81940.0
2022-10-25 14:20:00,45.92,45.95,45.91,45.94,105650.0,43.6976,43.7261,43.6881,43.7166,105650.0
2022-10-25 14:25:00,45.95,45.97,45.92,45.97,69860.0,43.7261,43.7452,43.6976,43.7452,69860.0
2022-10-25 14:30:00,45.98,46.0,45.96,46.0,37590.0,43.7547,43.7737,43.7357,43.7737,37590.0
2022-10-25 14:35:00,46.0,46.0,45.95,45.97,112540.0,43.7737,43.7737,43.7261,43.7452,112540.0
2022-10-25 14:40:00,45.96,45.97,45.85,45.87,26500.0,43.7357,43.7452,43.631,43.65,26500.0
2022-10-25 14:45:00,45.84,45.86,45.82,45.84,23330.0,43.6215,43.6405,43.6024,43.6215,23330.0
2022-10-25 14:50:00,45.83,45.83,45.81,45.82,16610.0,43.6119,43.6119,43.5929,43.6024,16610.0
2022-10-25 14:55:00,45.82,45.84,45.76,45.76,45680.0,43.6024,43.6215,43.5453,43.5453,45680.0
2022-10-25 15:00:00,45.77,45.79,45.74,45.77,61600.0,43.5549,43.5739,43.5263,43.5549,61600.0
2022-10-25 15:05:00,45.78,45.86,45.77,45.8,78360.0,43.5644,43.6405,43.5549,43.5834,78360.0
2022-10-25 15:10:00,45.79,45.8,45.76,45.8,97470.0,43.5739,43.5834,43.5453,43.5834,97470.0
2022-10-25 15:15:00,45.79,45.79,45.72,45.76,93430.0,43.5739,43.5739,43.5073,43.5453,93430.0
2022-10-25 15:20:00,45.76,45.79,45.73,45.78,109260.0,43.5453,43.5739,43.5168,43.5644,109260.0
2022-10-25 15:25:00,45.78,45.83,45.77,45.78,160690.0,43.5644,43.6119,43.5549,43.5644,160690.0
2022-10-25 15:30:00,45.79,45.92,45.78,45.9,240640.0,43.5739,43.6976,43.5644,43.6786,240640.0
2022-10-25 15:35:00,45.91,45.93,45.85,45.9,201420.0,43.6881,43.7071,43.631,43.6786,201420.0
2022-10-25 15:40:00,45.89,45.9,45.85,45.85,69290.0,43.669,43.6786,43.631,43.631,69290.0
2022-10-25 15:45:00,45.87,45.91,45.82,45.91,92560.0,43.65,43.6881,43.6024,43.6881,92560.0
2022-10-25 15:50:00,45.89,45.91,45.82,45.85,267670.0,43.669,43.6881,43.6024,43.631,267670.0
2022-10-25 15:55:00,45.86,46.04,45.86,46.02,975180.0,43.6405,43.8118,43.6405,43.7928,975180.0
2022-10-26 09:30:00,45.83,45.89,45.58,45.75,553310.0,43.6119,43.669,43.374,43.5358,553310.0
2022-10-26 09:35:00,45.65,45.85,45.54,45.84,127810.0,43.4407,43.631,43.336,43.6215,127810.0
2022-10-26 09:40:00,45.77,45.82,45.65,45.66,232230.0,43.5549,43.6024,43.4407,43.4502,232230.0
2022-10-26 09:45:00,45.65,45.72,45.53,45.71,232260.0,43.4407,43.5073,43.3265,43.4978,232260.0
2022-10-26 09:50:00,45.7,45.88,45.69,45.85,184830.0,43.4882,43.6595,43.4787,43.631,184830.0
2022-10-26 09:55:00,45.85,46.03,45.85,45.95,105630.0,43.631,43.8023,43.631,43.7261,105630.0
2022-10-26 10:00:00,45.96,46.3,45.94,46.21,186080.0,43.7357,44.0592,43.7166,43.9736,186080.0
2022-10-26 10:05:00,46.2,46.38,46.12,46.29,106800.0,43.964,44.1353,43.8879,44.0497,106800.0
2022-10-26 10:10:00,46.27,46.45,46.23,46.34,175690.0,44.0307,44.2019,43.9926,44.0973,175690.0
2022-10-26 10:15:00,46.34,46.41,46.22,46.36,187760.0,44.0973,44.1639,43.9831,44.1163,187760.0
2022-10-26 10:20:00,46.34,46.34,46.2,46.2,80160.0,44.0973,44.0973,43.964,43.964,80160.0
2022-10-26 10:25:00,46.19,46.52,46.17,46.46,79800.0,43.9545,44.2686,43.9355,44.2115,79800.0
2022-10-26 10:30:00,46.47,46.58,46.42,46.54,61630.0,44.221,44.3256,44.1734,44.2876,61630.0
2022-10-26 10:35:00,46.55,46.67,46.51,46.63,91790.0,44.2971,44.4113,44.259,44.3732,91790.0
2022-10-26 10:40:00,46.64,46.65,46.55,46.64,88310.0,44.3827,44.3923,44.2971,44.3827,88310.0
2022-10-26 10:45:00,46.67,46.82,46.59,46.81,63830.0,44.4113,44.554,44.3352,44.5445,63830.0
2022-10-26 10:50:00,46.84,46.85,46.76,46.76,58690.0,44.5731,44.5826,44.4969,44.4969,58690.0
2022-10-26 10:55:00,46.77,46.77,46.67,46.76,73590.0,44.5065,44.5065,44.4113,44.4969,73590.0
2022-10-26 11:00:00,46.76,46.96,46.76,46.94,118820.0,44.4969,44.6873,44.4969,44.6682,118820.0
2022-10-26 11:05:00,46.86,46.98,46.83,46.98,69090.0,44.5921,44.7063,44.5636,44.7063,69090.0
2022-10-26 11:10:00,46.94,47.01,46.9,47.01,70390.0,44.6682,44.7348,44.6302,44.7348,70390.0
2022-10-26 11:15:00,46.99,47.08,46.97,47.04,120170.0,44.7158,44.8015,44.6968,44.7634,120170.0
2022-10-26 11:20:00,47.05,47.1,47.01,47.06,65770.0,44.7729,44.8205,44.7348,44.7824,65770.0
2022-10-26 11:25:00,47.07,47.13,47.05,47.11,70920.0,44.7919,44.849,44.7729,44.83,70920.0
2022-10-26 11:30:00,47.1,47.16,47.05,47.11,66010.0,44.8205,44.8776,44.7729,44.83,66010.0
2022-10-26 11:35:00,47.12,47.18,47.09,47.15,66530.0,44.8395,44.8966,44.811,44.8681,66530.0
2022-10-26 11:40:00,47.15,47.17,47.11,47.13,37670.0,44.8681,44.8871,44.83,44.849,37670.0
2022-10-26 11:45:00,47.11,47.11,46.94,46.97,74780.0,44.83,44.83,44.6682,44.6968,74780.0
2022-10-26 11:50:00,46.99,47.0,46.89,46.89,59950.0,44.7158,44.7253,44.6206,44.6206,59950.0
2022-10-26 11:55:00,46.9,47.0,46.89,46.93,59060.0,44.6302,44.7253,44.6206,44.6587,59060.0
2022-10-26 12:00:00,46.94,47.04,46.94,46.97,33370.0,44.6682,44.7634,44.6682,44.6968,33370.0
2022-10-26 12:05:00,46.94,46.94,46.8,46.8,42600.0,44.6682,44.6682,44.535,44.535,42600.0
2022-10-26 12:10:00,46.88,46.92,46.86,46.89,30750.0,44.6111,44.6492,44.5921,44.6206,30750.0
2022-10-26 12:15:00,46.86,46.94,46.84,46.93,38520.0,44.5921,44.6682,44.5731,44.6587,38520.0
2022-10-26 12:20:00,46.91,46.94,46.87,46.87,25810.0,44.6397,44.6682,44.6016,44.6016,25810.0
2022-10-26 12:25:00,46.88,46.9,46.81,46.87,40050.0,44.6111,44.6302,44.5445,44.6016,40050.0
2022-10-26 12:30:00,46.88,46.97,46.88,46.91,40340.0,44.6111,44.6968,44.6111,44.6397,40340.0
2022-10-26 12:35:00,46.9,46.92,46.85,46.85,28030.0,44.6302,44.6492,44.5826,44.5826,28030.0
2022-10-26 12:40:00,46.86,46.89,46.75,46.77,40610.0,44.5921,44.6206,44.4874,44.5065,40610.0
2022-10-26 12:45:00,46.76,46.77,46.68,46.68,38640.0,44.4969,44.5065,44.4208,44.4208,38640.0
2022-10-26 12:50:00,46.68,46.71,46.63,46.65,33500.0,44.4208,44.4494,44.3732,44.3923,33500.0
2022-10-26 12:55:00,46.62,46.66,46.45,46.45,38730.0,44.3637,44.4018,44.2019,44.2019,38730.0
2022-10-26 13:00:00,46.44,46.45,46.34,46.4,92650.0,44.1924,44.2019,44.0973,44.1544,92650.0
2022-10-26 13:05:00,46.39,46.4,46.34,46.37,65900.0,44.1448,44.1544,44.0973,44.1258,65900.0
2022-10-26 13:10:00,46.37,46.42,46.32,46.33,47090.0,44.1258,44.1734,44.0782,44.0877,47090.0
2022-10-26 13:15:00,46.34,46.36,46.26,46.33,42050.0,44.0973,44.1163,44.0211,44.0877,42050.0
2022-10-26 13:20:00,46.34,46.36,46.2,46.24,58750.0,44.0973,44.1163,43.964,44.0021,58750.0
2022-10-26 13:25:00,46.21,46.23,46.15,46.18,27990.0,43.9736,43.9926,43.9165,43.945,27990.0
2022-10-26 13:30:00,46.19,46.21,46.1,46.14,120820.0,43.9545,43.9736,43.8689,43.9069,120820.0
2022-10-26 13:35:00,46.15,46.2,46.12,46.17,50020.0,43.9165,43.964,43.8879,43.9355,50020.0
2022-10-26 13:40:00,46.17,46.24,46.13,46.24,56120.0,43.9355,44.0021,43.8974,44.0021,56120.0
2022-10-26 13:45:00,46.23,46.25,46.21,46.21,59160.0,43.9926,44.0116,43.9736,43.9736,59160.0
2022-10-26 13:50:00,46.2,46.31,46.2,46.31,43020.0,43.964,44.0687,43.964,44.0687,43020.0
2022-10-26 13:55:00,46.29,46.36,46.26,46.35,94280.0,44.0497,44.1163,44.0211,44.1068,94280.0
2022-10-26 14:00:00,46.34,46.38,46.3,46.38,46810.0,44.0973,44.1353,44.0592,44.1353,46810.0
2022-10-26 14:05:00,46.39,46.41,46.38,46.39,28460.0,44.1448,44.1639,44.1353,44.1448,28460.0
2022-10-26 14:10:00,46.37,46.41,46.37,46.37,44410.0,44.1258,44.1639,44.1258,44.1258,44410.0
2022-10-26 14:15:00,46.34,46.35,46.3,46.32,36510.0,44.0973,44.1068,44.0592,44.0782,36510.0
2022-10-26 14:20:00,46.3,46.31,46.25,46.28,56250.0,44.0592,44.0687,44.0116,44.0402,56250.0
2022-10-26 14:25:00,46.29,46.3,46.18,46.21,66550.0,44.0497,44.0592,43.945,43.9736,66550.0
2022-10-26 14:30:00,46.2,46.23,46.16,46.19,115750.0,43.964,43.9926,43.926,43.9545,115750.0
2022-10-26 14:35:00,46.17,46.3,46.17,46.27,34340.0,43.9355,44.0592,43.9355,44.0307,34340.0
2022-10-26 14:40:00,46.28,46.28,46.17,46.17,48860.0,44.0402,44.0402,43.9355,43.9355,48860.0
2022-10-26 14:45:00,46.19,46.23,46.17,46.22,39520.0,43.9545,43.9926,43.9355,43.9831,39520.0
2022-10-26 14:50:00,46.21,46.23,46.15,46.22,58850.0,43.9736,43.9926,43.9165,43.9831,58850.0
2022-10-26 14:55:00,46.21,46.38,46.19,46.28,107170.0,43.9736,44.1353,43.9545,44.0402,107170.0
2022-10-26 15:00:00,46.27,46.27,46.11,46.11,61370.0,44.0307,44.0307,43.8784,43.8784,61370.0
2022-10-26 15:05:00,46.1,46.15,46.07,46.13,112380.0,43.8689,43.9165,43.8403,43.8974,112380.0
2022-10-26 15:10:00,46.14,46.14,46.03,46.11,110020.0,43.9069,43.9069,43.8023,43.8784,110020.0
2022-10-26 15:15:00,46.12,46.23,46.12,46.22,63020.0,43.8879,43.9926,43.8879,43.9831,63020.0
2022-10-26 15:20:00,46.2,46.23,46.16,46.17,78660.0,43.964,43.9926,43.926,43.9355,78660.0
2022-10-26 15:25:00,46.18,46.19,46.1,46.16,90680.0,43.945,43.9545,43.8689,43.926,90680.0
2022-10-26 15:30:00,46.15,46.18,46.09,46.09,98980.0,43.9165,43.945,43.8594,43.8594,98980.0
2022-10-26 15:35:00,46.09,46.13,46.07,46.11,131310.0,43.8594,43.8974,43.8403,43.8784,131310.0
2022-10-26 15:40:00,46.12,46.21,46.12,46.19,136500.0,43.8879,43.9736,43.8879,43.9545,136500.0
2022-10-26 15:45:00,46.2,46.22,46.14,46.17,257870.0,43.964,43.9831,43.9069,43.9355,257870.0
2022-10-26 15:50:00,46.16,46.21,46.09,46.2,296300.0,43.926,43.9736,43.8594,43.964,296300.0
2022-10-26 15:55:00,46.18,46.19,46.07,46.11,699960.0,43.945,43.9545,43.8403,43.8784,699960.0
2022-10-27 09:30:00,46.56,47.08,46.56,47.03,330050.0,44.3066,44.8015,44.3066,44.7539,330050.0
2022-10-27 09:35:00,47.03,47.05,46.76,46.77,127880.0,44.7539,44.7729,44.4969,44.5065,127880.0
2022-10-27 09:40:00,46.77,46.77,46.44,46.51,223350.0,44.5065,44.5065,44.1924,44.259,223350.0
2022-10-27 09:45:00,46.51,46.51,46.1,46.1,164390.0,44.259,44.259,43.8689,43.8689,164390.0
2022-10-27 09:50:00,46.11,46.15,45.8,45.9,355180.0,43.8784,43.9165,43.5834,43.6786,355180.0
2022-10-27 09:55:00,45.88,46.02,45.84,46.01,118850.0,43.6595,43.7928,43.6215,43.7832,118850.0
2022-10-27 10:00:00,46.04,46.04,45.86,45.99,112950.0,43.8118,43.8118,43.6405,43.7642,112950.0
2022-10-27 10:05:00,46.02,46.21,46.0,46.21,108960.0,43.7928,43.9736,43.7737,43.9736,108960.0
2022-10-27 10:10:00,46.21,46.49,46.14,46.42,88730.0,43.9736,44.24,43.9069,44.1734,88730.0
2022-10-27 10:15:00,46.44,46.54,46.38,46.53,72590.0,44.1924,44.2876,44.1353,44.2781,72590.0
2022-10-27 10:20:00,46.52,46.59,46.43,46.53,90300.0,44.2686,44.3352,44.1829,44.2781,90300.0
2022-10-27 10:25:00,46.53,46.66,46.44,46.5,103630.0,44.2781,44.4018,44.1924,44.2495,103630.0
2022-10-27 10:30:00,46.48,46.63,46.48,46.5,98380.0,44.2305,44.3732,44.2305,44.2495,98380.0
2022-10-27 10:35:00,46.49,46.52,46.37,46.38,53550.0,44.24,44.2686,44.1258,44.1353,53550.0
2022-10-27 10:40:00,46.37,46.37,46.24,46.34,73520.0,44.1258,44.1258,44.0021,44.0973,73520.0
2022-10-27 10:45:00,46.31,46.39,46.27,46.28,84080.0,44.0687,44.1448,44.0307,44.0402,84080.0
2022-10-27 10:50:00,46.31,46.46,46.3,46.42,22730.0,44.0687,44.2115,44.0592,44.1734,22730.0
2022-10-27 10:55:00,46.42,46.42,46.05,46.05,44610.0,44.1734,44.1734,43.8213,43.8213,44610.0
2022-10-27 11:00:00,46.06,46.2,46.05,46.11,74370.0,43.8308,43.964,43.8213,43.8784,74370.0
2022-10-27 11:05:00,46.11,46.26,46.07,46.22,76820.0,43.8784,44.0211,43.8403,43.9831,76820.0
2022-10-27 11:10:00,46.24,46.32,46.23,46.26,53320.0,44.0021,44.0782,43.9926,44.0211,53320.0
2022-10-27 11:15:00,46.28,46.28,46.09,46.12,49200.0,44.0402,44.0402,43.8594,43.8879,49200.0
2022-10-27 11:20:00,46.11,46.24,46.11,46.22,24210.0,43.8784,44.0021,43.8784,43.9831,24210.0
2022-10-27 11:25:00,46.23,46.23,46.1,46.11,38830.0,43.9926,43.9926,43.8689,43.8784,38830.0
2022-10-27 11:30:00,46.13,46.25,46.06,46.16,46670.0,43.8974,44.0116,43.8308,43.926,46670.0
2022-10-27 11:35:00,46.19,46.25,46.01,46.03,81590.0,43.9545,44.0116,43.7832,43.8023,81590.0
2022-10-27 11:40:00,46.03,46.06,45.95,46.01,16480.0,43.8023,43.8308,43.7261,43.7832,16480.0
2022-10-27 11:45:00,45.99,46.01,45.94,46.01,31200.0,43.7642,43.7832,43.7166,43.7832,31200.0
2022-10-27 11:50:00,45.98,45.98,45.85,45.86,34010.0,43.7547,43.7547,43.631,43.6405,34010.0
2022-10-27 11:55:00,45.86,45.86,45.75,45.81,26000.0,43.6405,43.6405,43.5358,43.5929,26000.0
2022-10-27 12:00:00,45.8,45.96,45.8,45.95,33750.0,43.5834,43.7357,43.5834,43.7261,33750.0
2022-10-27 12:05:00,45.92,46.03,45.9,45.97,55180.0,43.6976,43.8023,43.6786,43.7452,55180.0
2022-10-27 12:10:00,45.97,45.99,45.93,45.99,99280.0,43.7452,43.7642,43.7071,43.7642,99280.0
2022-10-27 12:15:00,46.02,46.05,45.91,45.91,53010.0,43.7928,43.8213,43.6881,43.6881,53010.0
2022-10-27 12:20:00,45.9,45.9,45.81,45.85,50120.0,43.6786,43.6786,43.5929,43.631,50120.0
2022-10-27 12:25:00,45.86,45.86,45.7,45.71,53240.0,43.6405,43.6405,43.4882,43.4978,53240.0
2022-10-27 12:30:00,45.69,45.77,45.68,45.76,21410.0,43.4787,43.5549,43.4692,43.5453,21410.0
2022-10-27 12:35:00,45.76,45.77,45.71,45.77,25920.0,43.5453,43.5549,43.4978,43.5549,25920.0
2022-10-27 12:40:00,45.73,45.77,45.71,45.75,19560.0,43.5168,43.5549,43.4978,43.5358,19560.0
2022-10-27 12:45:00,45.74,45.88,45.72,45.83,25180.0,43.5263,43.6595,43.5073,43.6119,25180.0
2022-10-27 12:50:00,45.85,45.85,45.75,45.79,70770.0,43.631,43.631,43.5358,43.5739,70770.0
2022-10-27 12:55:00,45.8,45.8,45.72,45.76,38150.0,43.5834,43.5834,43.5073,43.5453,38150.0
2022-10-27 13:00:00,45.74,45.76,45.66,45.7,34130.0,43.5263,43.5453,43.4502,43.4882,34130.0
2022-10-27 13:05:00,45.74,45.88,45.73,45.86,30390.0,43.5263,43.6595,43.5168,43.6405,30390.0
2022-10-27 13:10:00,45.85,45.89,45.8,45.85,54770.0,43.631,43.669,43.5834,43.631,54770.0
2022-10-27 13:15:00,45.84,45.84,45.76,45.84,43750.0,43.6215,43.6215,43.5453,43.6215,43750.0
2022-10-27 13:20:00,45.85,45.91,45.84,45.84,31670.0,43.631,43.6881,43.6215,43.6215,31670.0
2022-10-27 13:25:00,45.81,45.84,45.76,45.79,85390.0,43.5929,43.6215,43.5453,43.5739,85390.0
2022-10-27 13:30:00,45.8,45.82,45.72,45.73,41310.0,43.5834,43.6024,43.5073,43.5168,41310.0
2022-10-27 13:35:00,45.73,45.75,45.68,45.69,50330.0,43.5168,43.5358,43.4692,43.4787,50330.0
2022-10-27 13:40:00,45.68,45.79,45.68,45.76,30340.0,43.4692,43.5739,43.4692,43.5453,30340.0
2022-10-27 13:45:00,45.77,45.79,45.71,45.75,46000.0,43.5549,43.5739,43.4978,43.5358,46000.0
2022-10-27 13:50:00,45.74,45.75,45.71,45.72,25700.0,43.5263,43.5358,43.4978,43.5073,25700.0
2022-10-27 13:55:00,45.74,45.74,45.67,45.67,47710.0,43.5263,43.5263,43.4597,43.4597,47710.0
2022-10-27 14:00:00,45.67,45.71,45.66,45.69,35250.0,43.4597,43.4978,43.4502,43.4787,35250.0
2022-10-27 14:05:00,45.68,45.68,45.6,45.6,57230.0,43.4692,43.4692,43.3931,43.3931,57230.0
2022-10-27 14:10:00,45.6,45.61,45.55,45.57,51620.0,43.3931,43.4026,43.3455,43.3645,51620.0
2022-10-27 14:15:00,45.57,45.62,45.56,45.62,85370.0,43.3645,43.4121,43.355,43.4121,85370.0
2022-10-27 14:20:00,45.62,45.65,45.59,45.65,76240.0,43.4121,43.4407,43.3836,43.4407,76240.0
2022-10-27 14:25:00,45.65,45.7,45.65,45.65,22870.0,43.4407,43.4882,43.4407,43.4407,22870.0
2022-10-27 14:30:00,45.65,45.71,45.63,45.68,29680.0,43.4407,43.4978,43.4216,43.4692,29680.0
2022-10-27 14:35:00,45.68,45.77,45.68,45.74,92640.0,43.4692,43.5549,43.4692,43.5263,92640.0
2022-10-27 14:40:00,45.73,45.74,45.69,45.71,61570.0,43.5168,43.5263,43.4787,43.4978,61570.0
2022-10-27 14:45:00,45.71,45.76,45.69,45.7,50450.0,43.4978,43.5453,43.4787,43.4882,50450.0
2022-10-27 14:50:00,45.71,45.75,45.68,45.75,41320.0,43.4978,43.5358,43.4692,43.5358,41320.0
2022-10-27 14:55:00,45.73,45.75,45.68,45.7,63670.0,43.5168,43.5358,43.4692,43.4882,63670.0
2022-10-27 15:00:00,45.72,45.85,45.72,45.84,74950.0,43.5073,43.631,43.5073,43.6215,74950.0
2022-10-27 15:05:00,45.83,45.85,45.62,45.62,133850.0,43.6119,43.631,43.4121,43.4121,133850.0
2022-10-27 15:10:00,45.62,45.71,45.59,45.69,95270.0,43.4121,43.4978,43.3836,43.4787,95270.0
2022-10-27 15:15:00,45.71,45.82,45.71,45.78,33310.0,43.4978,43.6024,43.4978,43.5644,33310.0
2022-10-27 15:20:00,45.78,45.8,45.76,45.78,51300.0,43.5644,43.5834,43.5453,43.5644,51300.0
2022-10-27 15:25:00,45.78,45.78,45.72,45.74,43820.0,43.5644,43.5644,43.5073,43.5263,43820.0
2022-10-27 15:30:00,45.72,45.82,45.7,45.79,81660.0,43.5073,43.6024,43.4882,43.5739,81660.0
2022-10-27 15:35:00,45.76,45.76,45.68,45.7,71240.0,43.5453,43.5453,43.4692,43.4882,71240.0
2022-10-27 15:40:00,45.71,45.73,45.66,45.7,87980.0,43.4978,43.5168,43.4502,43.4882,87980.0
2022-10-27 15:45:00,45.69,45.73,45.64,45.7,76040.0,43.4787,43.5168,43.4311,43.4882,76040.0
2022-10-27 15:50:00,45.68,45.74,45.51,45.54,374880.0,43.4692,43.5263,43.3074,43.336,374880.0
2022-10-27 15:55:00,45.55,45.58,45.49,45.54,836640.0,43.3455,43.374,43.2884,43.336,836640.0
2022-10-28 09:30:00,45.74,46.03,45.56,46.02,287950.0,43.5263,43.8023,43.355,43.7928,287950.0
2022-10-28 09:35:00,46.08,46.23,46.0,46.17,312400.0,43.8498,43.9926,43.7737,43.9355,312400.0
2022-10-28 09:40:00,46.18,46.4,46.16,46.3,219590.0,43.945,44.1544,43.926,44.0592,219590.0
2022-10-28 09:45:00,46.3,46.34,46.16,46.31,358670.0,44.0592,44.0973,43.926,44.0687,358670.0
2022-10-28 09:50:00,46.25,46.3,46.1,46.23,292540.0,44.0116,44.0592,43.8689,43.9926,292540.0
2022-10-28 09:55:00,46.17,46.27,46.14,46.26,139190.0,43.9355,44.0307,43.9069,44.0211,139190.0
2022-10-28 10:00:00,46.21,46.4,46.13,46.21,146760.0,43.9736,44.1544,43.8974,43.9736,146760.0
2022-10-28 10:05:00,46.26,46.32,46.18,46.22,67930.0,44.0211,44.0782,43.945,43.9831,67930.0
2022-10-28 10:10:00,46.24,46.25,45.97,46.11,53140.0,44.0021,44.0116,43.7452,43.8784,53140.0
2022-10-28 10:15:00,46.09,46.22,46.01,46.16,482120.0,43.8594,43.9831,43.7832,43.926,482120.0
2022-10-28 10:20:00,46.16,46.27,46.13,46.27,52860.0,43.926,44.0307,43.8974,44.0307,52860.0
2022-10-28 10:25:00,46.3,46.52,46.3,46.49,135860.0,44.0592,44.2686,44.0592,44.24,135860.0
2022-10-28 10:30:00,46.52,46.67,46.52,46.59,172090.0,44.2686,44.4113,44.2686,44.3352,172090.0
2022-10-28 10:35:00,46.57,46.61,46.53,46.6,47650.0,44.3161,44.3542,44.2781,44.3447,47650.0
2022-10-28 10:40:00,46.62,46.72,46.58,46.69,74250.0,44.3637,44.4589,44.3256,44.4303,74250.0
2022-10-28 10:45:00,46.7,46.93,46.68,46.91,203060.0,44.4398,44.6587,44.4208,44.6397,203060.0
2022-10-28 10:50:00,46.92,47.35,46.89,47.23,466680.0,44.6492,45.0584,44.6206,44.9442,466680.0
2022-10-28 10:55:00,47.2,47.2,47.03,47.11,213780.0,44.9156,44.9156,44.7539,44.83,213780.0
2022-10-28 11:00:00,47.12,47.15,46.89,46.93,210610.0,44.8395,44.8681,44.6206,44.6587,210610.0
2022-10-28 11:05:00,46.89,47.03,46.88,46.98,64580.0,44.6206,44.7539,44.6111,44.7063,64580.0
2022-10-28 11:10:00,47.02,47.1,46.94,46.99,45720.0,44.7444,44.8205,44.6682,44.7158,45720.0
2022-10-28 11:15:00,46.97,47.03,46.9,47.03,62680.0,44.6968,44.7539,44.6302,44.7539,62680.0
2022-10-28 11:20:00,47.03,47.07,47.0,47.02,87740.0,44.7539,44.7919,44.7253,44.7444,87740.0
2022-10-28 11:25:00,47.01,47.08,46.94,46.94,93900.0,44.7348,44.8015,44.6682,44.6682,93900.0
2022-10-28 11:30:00,46.94,47.0,46.87,46.91,40780.0,44.6682,44.7253,44.6016,44.6397,40780.0
2022-10-28 11:35:00,46.86,46.98,46.84,46.98,65100.0,44.5921,44.7063,44.5731,44.7063,65100.0
2022-10-28 11:40:00,46.99,47.08,46.98,47.04,97340.0,44.7158,44.8015,44.7063,44.7634,97340.0
2022-10-28 11:45:00,47.04,47.08,47.02,47.02,44790.0,44.7634,44.8015,44.7444,44.7444,44790.0
2022-10-28 11:50:00,47.05,47.05,46.95,46.96,69080.0,44.7729,44.7729,44.6777,44.6873,69080.0
2022-10-28 11:55:00,46.95,46.96,46.89,46.92,40220.0,44.6777,44.6873,44.6206,44.6492,40220.0
2022-10-28 12:00:00,46.92,47.03,46.91,46.98,18970.0,44.6492,44.7539,44.6397,44.7063,18970.0
2022-10-28 12:05:00,46.94,47.01,46.87,47.01,22280.0,44.6682,44.7348,44.6016,44.7348,22280.0
2022-10-28 12:10:00,47.02,47.12,46.99,47.12,48450.0,44.7444,44.8395,44.7158,44.8395,48450.0
2022-10-28 12:15:00,47.13,47.24,47.13,47.16,79110.0,44.849,44.9537,44.849,44.8776,79110.0
2022-10-28 12:20:00,47.16,47.21,47.14,47.21,38920.0,44.8776,44.9252,44.8585,44.9252,38920.0
2022-10-28 12:25:00,47.21,47.21,47.17,47.21,29450.0,44.9252,44.9252,44.8871,44.9252,29450.0
2022-10-28 12:30:00,47.2,47.25,47.2,47.24,81540.0,44.9156,44.9632,44.9156,44.9537,81540.0
2022-10-28 12:35:00,47.23,47.24,47.14,47.15,63250.0,44.9442,44.9537,44.8585,44.8681,63250.0
2022-10-28 12:40:00,47.17,47.21,47.12,47.13,21300.0,44.8871,44.9252,44.8395,44.849,21300.0
2022-10-28 12:45:00,47.08,47.08,46.96,47.05,21640.0,44.8015,44.8015,44.6873,44.7729,21640.0
2022-10-28 12:50:00,47.04,47.11,47.04,47.11,17310.0,44.7634,44.83,44.7634,44.83,17310.0
2022-10-28 12:55:00,47.09,47.1,47.04,47.04,19700.0,44.811,44.8205,44.7634,44.7634,19700.0
2022-10-28 13:00:00,47.05,47.07,47.01,47.02,33110.0,44.7729,44.7919,44.7348,44.7444,33110.0
2022-10-28 13:05:00,47.01,47.06,47.01,47.05,26710.0,44.7348,44.7824,44.7348,44.7729,26710.0
2022-10-28 13:10:00,47.04,47.07,47.04,47.07,16330.0,44.7634,44.7919,44.7634,44.7919,16330.0
2022-10-28 13:15:00,47.05,47.05,46.96,46.96,33620.0,44.7729,44.7729,44.6873,44.6873,33620.0
2022-10-28 13:20:00,46.95,46.99,46.95,46.98,23680.0,44.6777,44.7158,44.6777,44.7063,23680.0
2022-10-28 13:25:00,46.98,46.99,46.94,46.94,40860.0,44.7063,44.7158,44.6682,44.6682,40860.0
2022-10-28 13:30:00,46.95,47.0,46.95,46.99,46330.0,44.6777,44.7253,44.6777,44.7158,46330.0
2022-10-28 13:35:00,47.0,47.06,47.0,47.05,76760.0,44.7253,44.7824,44.7253,44.7729,76760.0
2022-10-28 13:40:00,47.06,47.08,47.03,47.03,13000.0,44.7824,44.8015,44.7539,44.7539,13000.0
2022-10-28 13:45:00,47.02,47.03,46.97,46.97,16230.0,44.7444,44.7539,44.6968,44.6968,16230.0
2022-10-28 13:50:00,46.98,47.02,46.96,46.98,42330.0,44.7063,44.7444,44.6873,44.7063,42330.0
2022-10-28 13:55:00,46.99,47.02,46.94,46.96,41900.0,44.7158,44.7444,44.6682,44.6873,41900.0
2022-10-28 14:00:00,46.93,46.98,46.93,46.97,89220.0,44.6587,44.7063,44.6587,44.6968,89220.0
2022-10-28 14:05:00,46.97,47.01,46.94,46.98,88390.0,44.6968,44.7348,44.6682,44.7063,88390.0
2022-10-28 14:10:00,46.99,47.06,46.98,47.05,53470.0,44.7158,44.7824,44.7063,44.7729,53470.0
2022-10-28 14:15:00,47.04,47.11,47.04,47.09,40960.0,44.7634,44.83,44.7634,44.811,40960.0
2022-10-28 14:20:00,47.06,47.1,47.05,47.08,70000.0,44.7824,44.8205,44.7729,44.8015,70000.0
2022-10-28 14:25:00,47.08,47.09,47.05,47.06,18650.0,44.8015,44.811,44.7729,44.7824,18650.0
2022-10-28 14:30:00,47.06,47.08,47.04,47.08,48890.0,44.7824,44.8015,44.7634,44.8015,48890.0
2022-10-28 14:35:00,47.08,47.13,47.07,47.1,48200.0,44.8015,44.849,44.7919,44.8205,48200.0
2022-10-28 14:40:00,47.1,47.14,47.1,47.1,24690.0,44.8205,44.8585,44.8205,44.8205,24690.0
2022-10-28 14:45:00,47.1,47.17,47.1,47.12,27940.0,44.8205,44.8871,44.8205,44.8395,27940.0
2022-10-28 14:50:00,47.12,47.16,47.1,47.1,35220.0,44.8395,44.8776,44.8205,44.8205,35220.0
2022-10-28 14:55:00,47.12,47.14,47.11,47.13,30270.0,44.8395,44.8585,44.83,44.849,30270.0
2022-10-28 15:00:00,47.13,47.17,47.1,47.11,28760.0,44.849,44.8871,44.8205,44.83,28760.0
2022-10-28 15:05:00,47.11,47.14,47.08,47.13,70880.0,44.83,44.8585,44.8015,44.849,70880.0
2022-10-28 15:10:00,47.14,47.17,47.12,47.17,60450.0,44.8585,44.8871,44.8395,44.8871,60450.0
2022-10-28 15:15:00,47.17,47.18,47.13,47.16,88690.0,44.8871,44.8966,44.849,44.8776,88690.0
2022-10-28 15:20:00,47.16,47.21,47.16,47.21,47740.0,44.8776,44.9252,44.8776,44.9252,47740.0
2022-10-28 15:25:00,47.21,47.25,47.21,47.23,117200.0,44.9252,44.9632,44.9252,44.9442,117200.0
2022-10-28 15:30:00,47.23,47.29,47.2,47.26,125680.0,44.9442,45.0013,44.9156,44.9727,125680.0
2022-10-28 15:35:00,47.26,47.28,47.18,47.22,81420.0,44.9727,44.9918,44.8966,44.9347,81420.0
2022-10-28 15:40:00,47.22,47.25,47.22,47.24,165340.0,44.9347,44.9632,44.9347,44.9537,165340.0
2022-10-28 15:45:00,47.24,47.24,47.18,47.21,206910.0,44.9537,44.9537,44.8966,44.9252,206910.0
2022-10-28 15:50:00,47.19,47.38,47.16,47.36,550670.0,44.9061,45.0869,44.8776,45.0679,550670.0
2022-10-28 15:55:00,47.36,47.43,47.26,47.29,1332270.0,45.0679,45.1345,44.9727,45.0013,1332270.0
2022-10-31 09:30:00,46.8,46.99,46.69,46.94,493260.0,44.535,44.7158,44.4303,44.6682,493260.0
2022-10-31 09:35:00,46.95,46.95,46.6,46.76,164350.0,44.6777,44.6777,44.3447,44.4969,164350.0
2022-10-31 09:40:00,46.79,46.88,46.68,46.74,226650.0,44.5255,44.6111,44.4208,44.4779,226650.0
2022-10-31 09:45:00,46.71,46.71,46.5,46.64,343430.0,44.4494,44.4494,44.2495,44.3827,343430.0
2022-10-31 09:50:00,46.66,46.83,46.58,46.83,166940.0,44.4018,44.5636,44.3256,44.5636,166940.0
2022-10-31 09:55:00,46.82,46.99,46.8,46.83,155260.0,44.554,44.7158,44.535,44.5636,155260.0
2022-10-31 10:00:00,46.83,46.96,46.8,46.94,71980.0,44.5636,44.6873,44.535,44.6682,71980.0
2022-10-31 10:05:00,46.87,46.94,46.77,46.8,90680.0,44.6016,44.6682,44.5065,44.535,90680.0
2022-10-31 10:10:00,46.78,46.85,46.72,46.83,129990.0,44.516,44.5826,44.4589,44.5636,129990.0
2022-10-31 10:15:00,46.83,46.83,46.74,46.81,157660.0,44.5636,44.5636,44.4779,44.5445,157660.0
2022-10-31 10:20:00,46.82,46.88,46.74,46.8,99970.0,44.554,44.6111,44.4779,44.535,99970.0
2022-10-31 10:25:00,46.78,46.78,46.73,46.74,32420.0,44.516,44.516,44.4684,44.4779,32420.0
2022-10-31 10:30:00,46.73,46.77,46.69,46.69,50100.0,44.4684,44.5065,44.4303,44.4303,50100.0
2022-10-31 10:35:00,46.68,46.68,46.6,46.68,43010.0,44.4208,44.4208,44.3447,44.4208,43010.0
2022-10-31 10:40:00,46.67,46.74,46.65,46.72,101750.0,44.4113,44.4779,44.3923,44.4589,101750.0
2022-10-31 10:45:00,46.74,46.86,46.71,46.77,46120.0,44.4779,44.5921,44.4494,44.5065,46120.0
2022-10-31 10:50:00,46.79,46.83,46.77,46.8,59320.0,44.5255,44.5636,44.5065,44.535,59320.0
2022-10-31 10:55:00,46.77,46.84,46.74,46.8,82310.0,44.5065,44.5731,44.4779,44.535,82310.0
2022-10-31 11:00:00,46.78,46.82,46.76,46.77,66940.0,44.516,44.554,44.4969,44.5065,66940.0
2022-10-31 11:05:00,46.74,46.93,46.71,46.84,68200.0,44.4779,44.6587,44.4494,44.5731,68200.0
2022-10-31 11:10:00,46.81,46.89,46.8,46.84,70810.0,44.5445,44.6206,44.535,44.5731,70810.0
2022-10-31 11:15:00,46.85,46.93,46.81,46.93,91130.0,44.5826,44.6587,44.5445,44.6587,91130.0
2022-10-31 11:20:00,46.94,47.06,46.9,47.03,49000.0,44.6682,44.7824,44.6302,44.7539,49000.0
2022-10-31 11:25:00,47.04,47.1,46.99,47.05,60670.0,44.7634,44.8205,44.7158,44.7729,60670.0
2022-10-31 11:30:00,47.05,47.07,47.0,47.07,52800.0,44.7729,44.7919,44.7253,44.7919,52800.0
2022-10-31 11:35:00,47.07,47.07,47.0,47.03,71120.0,44.7919,44.7919,44.7253,44.7539,71120.0
2022-10-31 11:40:00,47.03,47.14,47.02,47.14,42000.0,44.7539,44.8585,44.7444,44.8585,42000.0
2022-10-31 11:45:00,47.18,47.18,47.13,47.16,62700.0,44.8966,44.8966,44.849,44.8776,62700.0
2022-10-31 11:50:00,47.17,47.24,47.16,47.24,93750.0,44.8871,44.9537,44.8776,44.9537,93750.0
2022-10-31 11:55:00,47.24,47.26,46.98,47.03,125950.0,44.9537,44.9727,44.7063,44.7539,125950.0
2022-10-31 12:00:00,47.03,47.05,46.96,47.04,58410.0,44.7539,44.7729,44.6873,44.7634,58410.0
2022-10-31 12:05:00,47.03,47.07,46.94,46.98,47280.0,44.7539,44.7919,44.6682,44.7063,47280.0
2022-10-31 12:10:00,46.98,47.11,46.98,47.11,42000.0,44.7063,44.83,44.7063,44.83,42000.0
2022-10-31 12:15:00,47.15,47.28,47.13,47.22,66150.0,44.8681,44.9918,44.849,44.9347,66150.0
2022-10-31 12:20:00,47.22,47.22,47.14,47.15,63010.0,44.9347,44.9347,44.8585,44.8681,63010.0
2022-10-31 12:25:00,47.15,47.18,47.07,47.1,63120.0,44.8681,44.8966,44.7919,44.8205,63120.0
2022-10-31 12:30:00,47.1,47.12,47.05,47.05,58850.0,44.8205,44.8395,44.7729,44.7729,58850.0
2022-10-31 12:35:00,47.05,47.08,47.0,47.03,19150.0,44.7729,44.8015,44.7253,44.7539,19150.0
2022-10-31 12:40:00,47.02,47.04,46.88,46.94,50530.0,44.7444,44.7634,44.6111,44.6682,50530.0
2022-10-31 12:45:00,46.94,46.97,46.92,46.97,22730.0,44.6682,44.6968,44.6492,44.6968,22730.0
2022-10-31 12:50:00,46.98,47.01,46.93,46.95,46570.0,44.7063,44.7348,44.6587,44.6777,46570.0
2022-10-31 12:55:00,46.94,47.04,46.94,47.03,79740.0,44.6682,44.7634,44.6682,44.7539,79740.0
2022-10-31 13:00:00,47.03,47.04,46.99,46.99,49880.0,44.7539,44.7634,44.7158,44.7158,49880.0
2022-10-31 13:05:00,46.98,47.08,46.94,47.08,26160.0,44.7063,44.8015,44.6682,44.8015,26160.0
2022-10-31 13:10:00,47.06,47.14,47.03,47.13,65780.0,44.7824,44.8585,44.7539,44.849,65780.0
2022-10-31 13:15:00,47.13,47.21,47.12,47.2,56040.0,44.849,44.9252,44.8395,44.9156,56040.0
2022-10-31 13:20:00,47.19,47.26,47.18,47.25,40820.0,44.9061,44.9727,44.8966,44.9632,40820.0
2022-10-31 13:25:00,47.23,47.26,47.17,47.26,34350.0,44.9442,44.9727,44.8871,44.9727,34350.0
2022-10-31 13:30:00,47.25,47.26,47.19,47.26,39840.0,44.9632,44.9727,44.9061,44.9727,39840.0
2022-10-31 13:35:00,47.26,47.27,47.2,47.21,57710.0,44.9727,44.9823,44.9156,44.9252,57710.0
2022-10-31 13:40:00,47.21,47.23,47.15,47.15,41990.0,44.9252,44.9442,44.8681,44.8681,41990.0
2022-10-31 13:45:00,47.15,47.15,47.07,47.09,38670.0,44.8681,44.8681,44.7919,44.811,38670.0
2022-10-31 13:50:00,47.09,47.09,47.03,47.09,46860.0,44.811,44.811,44.7539,44.811,46860.0
2022-10-31 13:55:00,47.11,47.15,47.08,47.1,50270.0,44.83,44.8681,44.8015,44.8205,50270.0
2022-10-31 14:00:00,47.12,47.2,47.1,47.15,104330.0,44.8395,44.9156,44.8205,44.8681,104330.0
2022-10-31 14:05:00,47.14,47.14,47.04,47.04,36250.0,44.8585,44.8585,44.7634,44.7634,36250.0
2022-10-31 14:10:00,47.05,47.11,47.04,47.08,38070.0,44.7729,44.83,44.7634,44.8015,38070.0
2022-10-31 14:15:00,47.07,47.1,47.02,47.09,56940.0,44.7919,44.8205,44.7444,44.811,56940.0
2022-10-31 14:20:00,47.07,47.1,47.04,47.05,40780.0,44.7919,44.8205,44.7634,44.7729,40780.0
2022-10-31 14:25:00,47.06,47.11,47.05,47.07,52840.0,44.7824,44.83,44.7729,44.7919,52840.0
2022-10-31 14:30:00,47.07,47.15,47.07,47.13,40450.0,44.7919,44.8681,44.7919,44.849,40450.0
2022-10-31 14:35:00,47.12,47.23,47.12,47.19,96430.0,44.8395,44.9442,44.8395,44.9061,96430.0
2022-10-31 14:40:00,47.18,47.18,47.12,47.15,38760.0,44.8966,44.8966,44.8395,44.8681,38760.0
2022-10-31 14:45:00,47.14,47.19,47.1,47.13,37110.0,44.8585,44.9061,44.8205,44.849,37110.0
2022-10-31 14:50:00,47.13,47.15,47.1,47.13,62230.0,44.849,44.8681,44.8205,44.849,62230.0
2022-10-31 14:55:00,47.12,47.19,47.04,47.07,64270.0,44.8395,44.9061,44.7634,44.7919,64270.0
2022-10-31 15:00:00,47.09,47.09,46.93,46.93,40090.0,44.811,44.811,44.6587,44.6587,40090.0
2022-10-31 15:05:00,46.92,46.96,46.84,46.87,46940.0,44.6492,44.6873,44.5731,44.6016,46940.0
2022-10-31 15:10:00,46.9,46.93,46.87,46.91,46230.0,44.6302,44.6587,44.6016,44.6397,46230.0
2022-10-31 15:15:00,46.9,46.92,46.85,46.92,73620.0,44.6302,44.6492,44.5826,44.6492,73620.0
2022-10-31 15:20:00,46.91,46.98,46.87,46.94,51630.0,44.6397,44.7063,44.6016,44.6682,51630.0
2022-10-31 15:25:00,46.93,46.99,46.9,46.96,58300.0,44.6587,44.7158,44.6302,44.6873,58300.0
2022-10-31 15:30:00,46.95,46.98,46.9,46.98,62880.0,44.6777,44.7063,44.6302,44.7063,62880.0
2022-10-31 15:35:00,46.98,47.05,46.98,47.03,73600.0,44.7063,44.7729,44.7063,44.7539,73600.0
2022-10-31 15:40:00,47.04,47.06,46.98,46.98,93390.0,44.7634,44.7824,44.7063,44.7063,93390.0
2022-10-31 15:45:00,47.0,47.02,46.94,46.97,163300.0,44.7253,44.7444,44.6682,44.6968,163300.0
2022-10-31 15:50:00,46.95,47.04,46.89,46.94,453260.0,44.6777,44.7634,44.6206,44.6682,453260.0
2022-10-31 15:55:00,46.94,47.05,46.91,47.02,837540.0,44.6682,44.7729,44.6397,44.7444,837540.0
2022-11-01 09:30:00,47.58,47.68,47.33,47.47,495870.0,45.2773,45.3724,45.0394,45.1726,495870.0
2022-11-01 09:35:00,47.51,47.56,47.38,47.45,50240.0,45.2106,45.2582,45.0869,45.1535,50240.0
2022-11-01 09:40:00,47.41,47.47,47.24,47.29,123510.0,45.1155,45.1726,44.9537,45.0013,123510.0
2022-11-01 09:45:00,47.23,47.26,47.09,47.12,154640.0,44.9442,44.9727,44.811,44.8395,154640.0
2022-11-01 09:50:00,47.14,47.15,46.97,47.05,200270.0,44.8585,44.8681,44.6968,44.7729,200270.0
2022-11-01 09:55:00,47.07,47.24,47.06,47.18,144990.0,44.7919,44.9537,44.7824,44.8966,144990.0
2022-11-01 10:00:00,47.2,47.23,46.86,46.87,312430.0,44.9156,44.9442,44.5921,44.6016,312430.0
2022-11-01 10:05:00,46.9,46.91,46.73,46.73,118900.0,44.6302,44.6397,44.4684,44.4684,118900.0
2022-11-01 10:10:00,46.7,46.78,46.63,46.7,84250.0,44.4398,44.516,44.3732,44.4398,84250.0
2022-11-01 10:15:00,46.72,46.81,46.68,46.72,174530.0,44.4589,44.5445,44.4208,44.4589,174530.0
2022-11-01 10:20:00,46.7,46.74,46.58,46.64,104640.0,44.4398,44.4779,44.3256,44.3827,104640.0
2022-11-01 10:25:00,46.61,46.71,46.54,46.68,97790.0,44.3542,44.4494,44.2876,44.4208,97790.0
2022-11-01 10:30:00,46.68,46.82,46.6,46.81,137310.0,44.4208,44.554,44.3447,44.5445,137310.0
2022-11-01 10:35:00,46.83,46.83,46.66,46.66,124610.0,44.5636,44.5636,44.4018,44.4018,124610.0
2022-11-01 10:40:00,46.62,46.63,46.43,46.48,67060.0,44.3637,44.3732,44.1829,44.2305,67060.0
2022-11-01 10:45:00,46.51,46.56,46.43,46.5,35320.0,44.259,44.3066,44.1829,44.2495,35320.0
2022-11-01 10:50:00,46.54,46.63,46.54,46.63,58900.0,44.2876,44.3732,44.2876,44.3732,58900.0
2022-11-01 10:55:00,46.63,46.64,46.44,46.46,69210.0,44.3732,44.3827,44.1924,44.2115,69210.0
2022-11-01 11:00:00,46.46,46.54,46.39,46.52,280430.0,44.2115,44.2876,44.1448,44.2686,280430.0
2022-11-01 11:05:00,46.52,46.54,46.42,46.5,240840.0,44.2686,44.2876,44.1734,44.2495,240840.0
2022-11-01 11:10:00,46.51,46.57,46.49,46.54,123360.0,44.259,44.3161,44.24,44.2876,123360.0
2022-11-01 11:15:00,46.53,46.58,46.45,46.45,59420.0,44.2781,44.3256,44.2019,44.2019,59420.0
2022-11-01 11:20:00,46.44,46.55,46.43,46.51,49830.0,44.1924,44.2971,44.1829,44.259,49830.0
2022-11-01 11:25:00,46.47,46.58,46.44,46.55,51280.0,44.221,44.3256,44.1924,44.2971,51280.0
2022-11-01 11:30:00,46.57,46.59,46.5,46.52,31010.0,44.3161,44.3352,44.2495,44.2686,31010.0
2022-11-01 11:35:00,46.56,46.57,46.34,46.35,48950.0,44.3066,44.3161,44.0973,44.1068,48950.0
2022-11-01 11:40:00,46.38,46.4,46.32,46.35,107400.0,44.1353,44.1544,44.0782,44.1068,107400.0
2022-11-01 11:45:00,46.32,46.45,46.32,46.38,59350.0,44.0782,44.2019,44.0782,44.1353,59350.0
2022-11-01 11:50:00,46.39,46.46,46.36,46.41,192600.0,44.1448,44.2115,44.1163,44.1639,192600.0
2022-11-01 11:55:00,46.39,46.5,46.38,46.46,133030.0,44.1448,44.2495,44.1353,44.2115,133030.0
2022-11-01 12:00:00,46.47,46.58,46.47,46.51,88560.0,44.221,44.3256,44.221,44.259,88560.0
2022-11-01 12:05:00,46.52,46.77,46.5,46.65,47460.0,44.2686,44.5065,44.2495,44.3923,47460.0
2022-11-01 12:10:00,46.67,46.74,46.62,46.63,33190.0,44.4113,44.4779,44.3637,44.3732,33190.0
2022-11-01 12:15:00,46.61,46.68,46.59,46.59,34740.0,44.3542,44.4208,44.3352,44.3352,34740.0
2022-11-01 12:20:00,46.6,46.71,46.57,46.59,58390.0,44.3447,44.4494,44.3161,44.3352,58390.0
2022-11-01 12:25:00,46.61,46.62,46.52,46.55,68010.0,44.3542,44.3637,44.2686,44.2971,68010.0
2022-11-01 12:30:00,46.56,46.57,46.51,46.53,21540.0,44.3066,44.3161,44.259,44.2781,21540.0
2022-11-01 12:35:00,46.51,46.54,46.45,46.54,41140.0,44.259,44.2876,44.2019,44.2876,41140.0
2022-11-01 12:40:00,46.53,46.6,46.52,46.58,21280.0,44.2781,44.3447,44.2686,44.3256,21280.0
2022-11-01 12:45:00,46.58,46.63,46.54,46.58,43700.0,44.3256,44.3732,44.2876,44.3256,43700.0
2022-11-01 12:50:00,46.58,46.62,46.53,46.6,24410.0,44.3256,44.3637,44.2781,44.3447,24410.0
2022-11-01 12:55:00,46.57,46.66,46.56,46.66,73560.0,44.3161,44.4018,44.3066,44.4018,73560.0
2022-11-01 13:00:00,46.64,46.66,46.55,46.57,34400.0,44.3827,44.4018,44.2971,44.3161,34400.0
2022-11-01 13:05:00,46.57,46.6,46.53,46.53,34330.0,44.3161,44.3447,44.2781,44.2781,34330.0
2022-11-01 13:10:00,46.54,46.65,46.53,46.63,51120.0,44.2876,44.3923,44.2781,44.3732,51120.0
2022-11-01 13:15:00,46.62,46.65,46.55,46.65,50090.0,44.3637,44.3923,44.2971,44.3923,50090.0
2022-11-01 13:20:00,46.65,46.69,46.64,46.66,55430.0,44.3923,44.4303,44.3827,44.4018,55430.0
2022-11-01 13:25:00,46.64,46.64,46.58,46.58,14000.0,44.3827,44.3827,44.3256,44.3256,14000.0
2022-11-01 13:30:00,46.59,46.59,46.53,46.53,20190.0,44.3352,44.3352,44.2781,44.2781,20190.0
2022-11-01 13:35:00,46.54,46.54,46.47,46.51,36020.0,44.2876,44.2876,44.221,44.259,36020.0
2022-11-01 13:40:00,46.52,46.61,46.51,46.6,45500.0,44.2686,44.3542,44.259,44.3447,45500.0
2022-11-01 13:45:00,46.59,46.69,46.59,46.64,138160.0,44.3352,44.4303,44.3352,44.3827,138160.0
2022-11-01 13:50:00,46.63,46.67,46.6,46.6,38570.0,44.3732,44.4113,44.3447,44.3447,38570.0
2022-11-01 13:55:00,46.61,46.65,46.58,46.64,146910.0,44.3542,44.3923,44.3256,44.3827,146910.0
2022-11-01 14:00:00,46.64,46.67,46.6,46.61,85030.0,44.3827,44.4113,44.3447,44.3542,85030.0
2022-11-01 14:05:00,46.62,46.7,46.59,46.68,61130.0,44.3637,44.4398,44.3352,44.4208,61130.0
2022-11-01 14:10:00,46.69,46.71,46.67,46.7,35090.0,44.4303,44.4494,44.4113,44.4398,35090.0
2022-11-01 14:15:00,46.69,46.75,46.69,46.7,47030.0,44.4303,44.4874,44.4303,44.4398,47030.0
2022-11-01 14:20:00,46.7,46.77,46.69,46.71,29010.0,44.4398,44.5065,44.4303,44.4494,29010.0
2022-11-01 14:25:00,46.72,46.78,46.67,46.78,38570.0,44.4589,44.516,44.4113,44.516,38570.0
2022-11-01 14:30:00,46.78,46.82,46.72,46.76,52120.0,44.516,44.554,44.4589,44.4969,52120.0
2022-11-01 14:35:00,46.8,46.8,46.72,46.72,78620.0,44.535,44.535,44.4589,44.4589,78620.0
2022-11-01 14:40:00,46.74,46.76,46.69,46.72,51140.0,44.4779,44.4969,44.4303,44.4589,51140.0
2022-11-01 14:45:00,46.72,46.76,46.68,46.76,96540.0,44.4589,44.4969,44.4208,44.4969,96540.0
2022-11-01 14:50:00,46.76,46.89,46.76,46.88,39780.0,44.4969,44.6206,44.4969,44.6111,39780.0
2022-11-01 14:55:00,46.87,46.98,46.87,46.95,69120.0,44.6016,44.7063,44.6016,44.6777,69120.0
2022-11-01 15:00:00,46.94,46.97,46.9,46.96,36240.0,44.6682,44.6968,44.6302,44.6873,36240.0
2022-11-01 15:05:00,46.95,47.0,46.93,46.96,78200.0,44.6777,44.7253,44.6587,44.6873,78200.0
2022-11-01 15:10:00,46.97,46.97,46.88,46.89,32640.0,44.6968,44.6968,44.6111,44.6206,32640.0
2022-11-01 15:15:00,46.89,46.9,46.84,46.88,23080.0,44.6206,44.6302,44.5731,44.6111,23080.0
2022-11-01 15:20:00,46.89,46.93,46.88,46.9,61850.0,44.6206,44.6587,44.6111,44.6302,61850.0
2022-11-01 15:25:00,46.91,46.91,46.82,46.85,47400.0,44.6397,44.6397,44.554,44.5826,47400.0
2022-11-01 15:30:00,46.86,46.92,46.86,46.92,52680.0,44.5921,44.6492,44.5921,44.6492,52680.0
2022-11-01 15:35:00,46.92,46.95,46.87,46.88,84060.0,44.6492,44.6777,44.6016,44.6111,84060.0
2022-11-01 15:40:00,46.86,46.93,46.85,46.92,66840.0,44.5921,44.6587,44.5826,44.6492,66840.0
2022-11-01 15:45:00,46.92,46.97,46.86,46.97,96240.0,44.6492,44.6968,44.5921,44.6968,96240.0
2022-11-01 15:50:00,46.95,46.96,46.79,46.85,221630.0,44.6777,44.6873,44.5255,44.5826,221630.0
2022-11-01 15:55:00,46.85,46.87,46.77,46.79,414000.0,44.5826,44.6016,44.5065,44.5255,414000.0
2022-11-02 09:30:00,47.07,47.16,46.75,46.99,227730.0,44.7919,44.8776,44.4874,44.7158,227730.0
2022-11-02 09:35:00,47.06,47.12,46.94,46.97,56580.0,44.7824,44.8395,44.6682,44.6968,56580.0
2022-11-02 09:40:00,47.06,47.17,47.04,47.09,46130.0,44.7824,44.8871,44.7634,44.811,46130.0
2022-11-02 09:45:00,47.08,47.15,46.98,47.03,114190.0,44.8015,44.8681,44.7063,44.7539,114190.0
2022-11-02 09:50:00,47.02,47.07,46.95,47.05,17110.0,44.7444,44.7919,44.6777,44.7729,17110.0
2022-11-02 09:55:00,47.05,47.06,46.93,46.99,64150.0,44.7729,44.7824,44.6587,44.7158,64150.0
2022-11-02 10:00:00,46.96,47.01,46.89,46.89,66660.0,44.6873,44.7348,44.6206,44.6206,66660.0
2022-11-02 10:05:00,46.92,47.1,46.92,46.96,64720.0,44.6492,44.8205,44.6492,44.6873,64720.0
2022-11-02 10:10:00,46.99,47.05,46.97,46.97,36500.0,44.7158,44.7729,44.6968,44.6968,36500.0
2022-11-02 10:15:00,46.98,47.06,46.89,47.06,26410.0,44.7063,44.7824,44.6206,44.7824,26410.0
2022-11-02 10:20:00,47.04,47.04,46.93,46.94,73940.0,44.7634,44.7634,44.6587,44.6682,73940.0
2022-11-02 10:25:00,46.94,46.95,46.83,46.89,75100.0,44.6682,44.6777,44.5636,44.6206,75100.0
2022-11-02 10:30:00,46.87,46.89,46.82,46.85,27860.0,44.6016,44.6206,44.554,44.5826,27860.0
2022-11-02 10:35:00,46.83,46.92,46.77,46.91,37680.0,44.5636,44.6492,44.5065,44.6397,37680.0
2022-11-02 10:40:00,46.95,47.0,46.89,46.97,27020.0,44.6777,44.7253,44.6206,44.6968,27020.0
2022-11-02 10:45:00,46.98,46.99,46.92,46.97,22150.0,44.7063,44.7158,44.6492,44.6968,22150.0
2022-11-02 10:50:00,46.93,47.02,46.92,47.02,22940.0,44.6587,44.7444,44.6492,44.7444,22940.0
2022-11-02 10:55:00,47.02,47.05,46.99,46.99,15010.0,44.7444,44.7729,44.7158,44.7158,15010.0
2022-11-02 11:00:00,46.96,47.06,46.96,46.99,53750.0,44.6873,44.7824,44.6873,44.7158,53750.0
2022-11-02 11:05:00,46.99,47.04,46.97,47.0,32740.0,44.7158,44.7634,44.6968,44.7253,32740.0
2022-11-02 11:10:00,47.02,47.08,47.0,47.03,31190.0,44.7444,44.8015,44.7253,44.7539,31190.0
2022-11-02 11:15:00,47.03,47.06,47.03,47.04,45080.0,44.7539,44.7824,44.7539,44.7634,45080.0
2022-11-02 11:20:00,47.04,47.04,46.97,47.01,121270.0,44.7634,44.7634,44.6968,44.7348,121270.0
2022-11-02 11:25:00,47.01,47.01,46.91,46.94,57340.0,44.7348,44.7348,44.6397,44.6682,57340.0
2022-11-02 11:30:00,46.95,46.97,46.92,46.97,99580.0,44.6777,44.6968,44.6492,44.6968,99580.0
2022-11-02 11:35:00,46.94,46.98,46.87,46.87,33790.0,44.6682,44.7063,44.6016,44.6016,33790.0
2022-11-02 11:40:00,46.9,46.95,46.87,46.91,24750.0,44.6302,44.6777,44.6016,44.6397,24750.0
2022-11-02 11:45:00,46.94,46.95,46.89,46.95,41410.0,44.6682,44.6777,44.6206,44.6777,41410.0
2022-11-02 11:50:00,46.94,46.95,46.9,46.93,104090.0,44.6682,44.6777,44.6302,44.6587,104090.0
2022-11-02 11:55:00,46.95,46.95,46.9,46.92,34660.0,44.6777,44.6777,44.6302,44.6492,34660.0
2022-11-02 12:00:00,46.91,46.95,46.87,46.93,131000.0,44.6397,44.6777,44.6016,44.6587,131000.0
2022-11-02 12:05:00,46.93,46.98,46.87,46.93,229650.0,44.6587,44.7063,44.6016,44.6587,229650.0
2022-11-02 12:10:00,46.93,46.97,46.93,46.97,6500.0,44.6587,44.6968,44.6587,44.6968,6500.0
2022-11-02 12:15:00,46.95,46.95,46.83,46.83,40470.0,44.6777,44.6777,44.5636,44.5636,40470.0
2022-11-02 12:20:00,46.84,46.84,46.76,46.77,79670.0,44.5731,44.5731,44.4969,44.5065,79670.0
2022-11-02 12:25:00,46.76,46.78,46.67,46.78,65480.0,44.4969,44.516,44.4113,44.516,65480.0
2022-11-02 12:30:00,46.79,46.83,46.77,46.79,32880.0,44.5255,44.5636,44.5065,44.5255,32880.0
2022-11-02 12:35:00,46.74,46.79,46.74,46.78,15420.0,44.4779,44.5255,44.4779,44.516,15420.0
2022-11-02 12:40:00,46.78,46.83,46.77,46.83,32800.0,44.516,44.5636,44.5065,44.5636,32800.0
2022-11-02 12:45:00,46.84,46.88,46.83,46.87,37120.0,44.5731,44.6111,44.5636,44.6016,37120.0
2022-11-02 12:50:00,46.89,46.95,46.88,46.95,21690.0,44.6206,44.6777,44.6111,44.6777,21690.0
2022-11-02 12:55:00,46.95,47.0,46.93,46.99,42180.0,44.6777,44.7253,44.6587,44.7158,42180.0
2022-11-02 13:00:00,46.96,47.0,46.95,46.97,31900.0,44.6873,44.7253,44.6777,44.6968,31900.0
2022-11-02 13:05:00,46.94,46.99,46.94,46.98,29020.0,44.6682,44.7158,44.6682,44.7063,29020.0
2022-11-02 13:10:00,46.98,47.0,46.97,46.99,15230.0,44.7063,44.7253,44.6968,44.7158,15230.0
2022-11-02 13:15:00,46.99,47.01,46.96,47.0,37140.0,44.7158,44.7348,44.6873,44.7253,37140.0
2022-11-02 13:20:00,46.97,46.97,46.91,46.93,19800.0,44.6968,44.6968,44.6397,44.6587,19800.0
2022-11-02 13:25:00,46.9,46.95,46.89,46.93,29480.0,44.6302,44.6777,44.6206,44.6587,29480.0
2022-11-02 13:30:00,46.91,46.96,46.9,46.95,22000.0,44.6397,44.6873,44.6302,44.6777,22000.0
2022-11-02 13:35:00,46.91,46.99,46.91,46.98,24400.0,44.6397,44.7158,44.6397,44.7063,24400.0
2022-11-02 13:40:00,46.99,47.08,46.97,47.07,29370.0,44.7158,44.8015,44.6968,44.7919,29370.0
2022-11-02 13:45:00,47.06,47.12,47.06,47.11,25900.0,44.7824,44.8395,44.7824,44.83,25900.0
2022-11-02 13:50:00,47.11,47.18,47.1,47.13,44250.0,44.83,44.8966,44.8205,44.849,44250.0
2022-11-02 13:55:00,47.16,47.16,47.08,47.11,45670.0,44.8776,44.8776,44.8015,44.83,45670.0
2022-11-02 14:00:00,47.17,47.9,47.11,47.77,255310.0,44.8871,45.5818,44.83,45.4581,255310.0
2022-11-02 14:05:00,47.73,47.88,47.67,47.77,215510.0,45.42,45.5627,45.3629,45.4581,215510.0
2022-11-02 14:10:00,47.79,47.83,47.6,47.76,109310.0,45.4771,45.5152,45.2963,45.4485,109310.0
2022-11-02 14:15:00,47.77,47.79,47.49,47.63,110470.0,45.4581,45.4771,45.1916,45.3248,110470.0
2022-11-02 14:20:00,47.69,47.82,47.63,47.73,136620.0,45.3819,45.5056,45.3248,45.42,136620.0
2022-11-02 14:25:00,47.8,47.97,47.71,47.97,208430.0,45.4866,45.6484,45.401,45.6484,208430.0
2022-11-02 14:30:00,47.97,48.05,47.68,47.73,337470.0,45.6484,45.7245,45.3724,45.42,337470.0
2022-11-02 14:35:00,47.68,47.98,46.97,47.2,561220.0,45.3724,45.6579,44.6968,44.9156,561220.0
2022-11-02 14:40:00,47.22,47.7,47.05,47.4,257900.0,44.9347,45.3914,44.7729,45.106,257900.0
2022-11-02 14:45:00,47.31,47.55,47.11,47.17,64610.0,45.0203,45.2487,44.83,44.8871,64610.0
2022-11-02 14:50:00,47.21,47.21,46.45,46.6,119420.0,44.9252,44.9252,44.2019,44.3447,119420.0
2022-11-02 14:55:00,46.67,46.77,46.51,46.71,103470.0,44.4113,44.5065,44.259,44.4494,103470.0
2022-11-02 15:00:00,46.7,46.78,46.64,46.74,92340.0,44.4398,44.516,44.3827,44.4779,92340.0
2022-11-02 15:05:00,46.69,47.05,46.65,46.97,92450.0,44.4303,44.7729,44.3923,44.6968,92450.0
2022-11-02 15:10:00,46.94,46.95,46.68,46.68,72270.0,44.6682,44.6777,44.4208,44.4208,72270.0
2022-11-02 15:15:00,46.66,46.69,46.4,46.4,116690.0,44.4018,44.4303,44.1544,44.1544,116690.0
2022-11-02 15:20:00,46.36,46.37,46.16,46.17,218030.0,44.1163,44.1258,43.926,43.9355,218030.0
2022-11-02 15:25:00,46.18,46.18,45.84,45.93,191730.0,43.945,43.945,43.6215,43.7071,191730.0
2022-11-02 15:30:00,45.93,45.93,45.75,45.83,182620.0,43.7071,43.7071,43.5358,43.6119,182620.0
2022-11-02 15:35:00,45.82,45.93,45.76,45.85,113560.0,43.6024,43.7071,43.5453,43.631,113560.0
2022-11-02 15:40:00,45.86,45.87,45.74,45.87,195120.0,43.6405,43.65,43.5263,43.65,195120.0
2022-11-02 15:45:00,45.83,45.83,45.63,45.73,209130.0,43.6119,43.6119,43.4216,43.5168,209130.0
2022-11-02 15:50:00,45.72,45.77,45.58,45.68,350270.0,43.5073,43.5549,43.374,43.4692,350270.0
2022-11-02 15:55:00,45.68,45.74,45.57,45.6,1024890.0,43.4692,43.5263,43.3645,43.3931,1024890.0
2022-11-03 09:30:00,45.05,45.29,44.93,45.18,507500.0,42.8697,43.0981,42.7555,42.9934,507500.0
2022-11-03 09:35:00,45.09,45.15,44.94,44.94,191030.0,42.9078,42.9649,42.765,42.765,191030.0
2022-11-03 09:40:00,44.95,44.95,44.45,44.46,215770.0,42.7745,42.7745,42.2987,42.3083,215770.0
2022-11-03 09:45:00,44.44,44.55,44.35,44.4,244150.0,42.2892,42.3939,42.2036,42.2512,244150.0
2022-11-03 09:50:00,44.36,44.44,44.23,44.3,198380.0,42.2131,42.2892,42.0894,42.156,198380.0
2022-11-03 09:55:00,44.24,44.37,44.23,44.25,158360.0,42.0989,42.2226,42.0894,42.1084,158360.0
2022-11-03 10:00:00,44.28,44.51,44.14,44.47,287220.0,42.137,42.3558,42.0037,42.3178,287220.0
2022-11-03 10:05:00,44.47,44.5,44.3,44.33,111870.0,42.3178,42.3463,42.156,42.1845,111870.0
2022-11-03 10:10:00,44.32,44.64,44.31,44.62,224010.0,42.175,42.4795,42.1655,42.4605,224010.0
2022-11-03 10:15:00,44.64,44.7,44.44,44.48,133130.0,42.4795,42.5366,42.2892,42.3273,133130.0
2022-11-03 10:20:00,44.53,44.62,44.41,44.57,87020.0,42.3749,42.4605,42.2607,42.4129,87020.0
2022-11-03 10:25:00,44.6,44.86,44.6,44.84,137270.0,42.4415,42.6889,42.4415,42.6699,137270.0
2022-11-03 10:30:00,44.84,44.84,44.56,44.56,81710.0,42.6699,42.6699,42.4034,42.4034,81710.0
2022-11-03 10:35:00,44.56,44.74,44.51,44.65,80010.0,42.4034,42.5747,42.3558,42.4891,80010.0
2022-11-03 10:40:00,44.65,44.88,44.58,44.85,188440.0,42.4891,42.7079,42.4224,42.6794,188440.0
2022-11-03 10:45:00,44.86,45.01,44.86,44.97,118160.0,42.6889,42.8316,42.6889,42.7936,118160.0
2022-11-03 10:50:00,44.93,45.04,44.87,44.92,92440.0,42.7555,42.8602,42.6984,42.746,92440.0
2022-11-03 10:55:00,44.88,44.96,44.86,44.94,136200.0,42.7079,42.7841,42.6889,42.765,136200.0
2022-11-03 11:00:00,44.91,45.01,44.84,44.89,127500.0,42.7365,42.8316,42.6699,42.7174,127500.0
2022-11-03 11:05:00,44.91,44.92,44.7,44.77,91800.0,42.7365,42.746,42.5366,42.6032,91800.0
2022-11-03 11:10:00,44.76,44.77,44.65,44.65,79320.0,42.5937,42.6032,42.4891,42.4891,79320.0
2022-11-03 11:15:00,44.63,44.7,44.55,44.62,69120.0,42.47,42.5366,42.3939,42.4605,69120.0
2022-11-03 11:20:00,44.63,44.71,44.63,44.67,71710.0,42.47,42.5462,42.47,42.5081,71710.0
2022-11-03 11:25:00,44.67,44.8,44.64,44.7,64430.0,42.5081,42.6318,42.4795,42.5366,64430.0
2022-11-03 11:30:00,44.67,44.68,44.52,44.57,227680.0,42.5081,42.5176,42.3653,42.4129,227680.0
2022-11-03 11:35:00,44.59,44.75,44.58,44.75,69030.0,42.432,42.5842,42.4224,42.5842,69030.0
2022-11-03 11:40:00,44.74,44.84,44.73,44.73,87470.0,42.5747,42.6699,42.5652,42.5652,87470.0
2022-11-03 11:45:00,44.78,44.84,44.76,44.79,81640.0,42.6128,42.6699,42.5937,42.6223,81640.0
2022-11-03 11:50:00,44.79,44.79,44.7,44.71,66340.0,42.6223,42.6223,42.5366,42.5462,66340.0
2022-11-03 11:55:00,44.71,44.73,44.67,44.69,102040.0,42.5462,42.5652,42.5081,42.5271,102040.0
2022-11-03 12:00:00,44.7,44.82,44.67,44.82,145830.0,42.5366,42.6508,42.5081,42.6508,145830.0
2022-11-03 12:05:00,44.81,44.85,44.7,44.74,117780.0,42.6413,42.6794,42.5366,42.5747,117780.0
2022-11-03 12:10:00,44.75,44.85,44.74,44.76,56500.0,42.5842,42.6794,42.5747,42.5937,56500.0
2022-11-03 12:15:00,44.74,44.88,44.74,44.84,110970.0,42.5747,42.7079,42.5747,42.6699,110970.0
2022-11-03 12:20:00,44.83,44.84,44.72,44.73,203400.0,42.6603,42.6699,42.5557,42.5652,203400.0
2022-11-03 12:25:00,44.74,44.78,44.7,44.76,380590.0,42.5747,42.6128,42.5366,42.5937,380590.0
2022-11-03 12:30:00,44.74,44.82,44.69,44.77,127190.0,42.5747,42.6508,42.5271,42.6032,127190.0
2022-11-03 12:35:00,44.75,44.79,44.68,44.74,88410.0,42.5842,42.6223,42.5176,42.5747,88410.0
2022-11-03 12:40:00,44.77,44.94,44.76,44.93,85070.0,42.6032,42.765,42.5937,42.7555,85070.0
2022-11-03 12:45:00,44.94,44.96,44.89,44.96,341490.0,42.765,42.7841,42.7174,42.7841,341490.0
2022-11-03 12:50:00,44.96,45.03,44.94,44.96,97550.0,42.7841,42.8507,42.765,42.7841,97550.0
2022-11-03 12:55:00,44.95,44.99,44.92,44.97,77360.0,42.7745,42.8126,42.746,42.7936,77360.0
2022-11-03 13:00:00,44.96,44.96,44.89,44.9,25180.0,42.7841,42.7841,42.7174,42.727,25180.0
2022-11-03 13:05:00,44.91,44.92,44.8,44.85,56860.0,42.7365,42.746,42.6318,42.6794,56860.0
2022-11-03 13:10:00,44.83,44.86,44.79,44.83,135060.0,42.6603,42.6889,42.6223,42.6603,135060.0
2022-11-03 13:15:00,44.84,44.85,44.77,44.8,21000.0,42.6699,42.6794,42.6032,42.6318,21000.0
2022-11-03 13:20:00,44.78,44.8,44.63,44.65,209060.0,42.6128,42.6318,42.47,42.4891,209060.0
2022-11-03 13:25:00,44.64,44.67,44.62,44.66,60150.0,42.4795,42.5081,42.4605,42.4986,60150.0
2022-11-03 13:30:00,44.66,44.71,44.66,44.7,45980.0,42.4986,42.5462,42.4986,42.5366,45980.0
2022-11-03 13:35:00,44.7,44.75,44.66,44.75,93350.0,42.5366,42.5842,42.4986,42.5842,93350.0
2022-11-03 13:40:00,44.76,44.76,44.69,44.69,22100.0,42.5937,42.5937,42.5271,42.5271,22100.0
2022-11-03 13:45:00,44.71,44.74,44.68,44.69,63650.0,42.5462,42.5747,42.5176,42.5271,63650.0
2022-11-03 13:50:00,44.68,44.7,44.62,44.68,80200.0,42.5176,42.5366,42.4605,42.5176,80200.0
2022-11-03 13:55:00,44.69,44.69,44.54,44.55,101850.0,42.5271,42.5271,42.3844,42.3939,101850.0
2022-11-03 14:00:00,44.55,44.59,44.5,44.53,101620.0,42.3939,42.432,42.3463,42.3749,101620.0
2022-11-03 14:05:00,44.54,44.57,44.52,44.56,93690.0,42.3844,42.4129,42.3653,42.4034,93690.0
2022-11-03 14:10:00,44.56,44.57,44.47,44.54,113700.0,42.4034,42.4129,42.3178,42.3844,113700.0
2022-11-03 14:15:00,44.56,44.61,44.54,44.56,72060.0,42.4034,42.451,42.3844,42.4034,72060.0
2022-11-03 14:20:00,44.57,44.65,44.57,44.64,38110.0,42.4129,42.4891,42.4129,42.4795,38110.0
2022-11-03 14:25:00,44.65,44.67,44.63,44.64,77890.0,42.4891,42.5081,42.47,42.4795,77890.0
2022-11-03 14:30:00,44.64,44.74,44.63,44.66,99320.0,42.4795,42.5747,42.47,42.4986,99320.0
2022-11-03 14:35:00,44.67,44.67,44.55,44.61,37850.0,42.5081,42.5081,42.3939,42.451,37850.0
2022-11-03 14:40:00,44.63,44.63,44.55,44.55,75580.0,42.47,42.47,42.3939,42.3939,75580.0
2022-11-03 14:45:00,44.55,44.62,44.55,44.62,125530.0,42.3939,42.4605,42.3939,42.4605,125530.0
2022-11-03 14:50:00,44.61,44.67,44.59,44.65,81630.0,42.451,42.5081,42.432,42.4891,81630.0
2022-11-03 14:55:00,44.64,44.68,44.58,44.67,170080.0,42.4795,42.5176,42.4224,42.5081,170080.0
2022-11-03 15:00:00,44.63,44.67,44.61,44.61,83490.0,42.47,42.5081,42.451,42.451,83490.0
2022-11-03 15:05:00,44.61,44.62,44.51,44.56,94580.0,42.451,42.4605,42.3558,42.4034,94580.0
2022-11-03 15:10:00,44.55,44.65,44.54,44.59,97500.0,42.3939,42.4891,42.3844,42.432,97500.0
2022-11-03 15:15:00,44.59,44.6,44.53,44.55,146800.0,42.432,42.4415,42.3749,42.3939,146800.0
2022-11-03 15:20:00,44.56,44.65,44.55,44.65,87140.0,42.4034,42.4891,42.3939,42.4891,87140.0
2022-11-03 15:25:00,44.64,44.65,44.59,44.64,212100.0,42.4795,42.4891,42.432,42.4795,212100.0
2022-11-03 15:30:00,44.64,44.71,44.6,44.7,255000.0,42.4795,42.5462,42.4415,42.5366,255000.0
2022-11-03 15:35:00,44.68,44.71,44.59,44.61,210830.0,42.5176,42.5462,42.432,42.451,210830.0
2022-11-03 15:40:00,44.62,44.69,44.57,44.57,173060.0,42.4605,42.5271,42.4129,42.4129,173060.0
2022-11-03 15:45:00,44.57,44.58,44.49,44.52,202660.0,42.4129,42.4224,42.3368,42.3653,202660.0
2022-11-03 15:50:00,44.53,44.56,44.34,44.41,516340.0,42.3749,42.4034,42.1941,42.2607,516340.0
2022-11-03 15:55:00,44.39,44.51,44.34,44.42,1249920.0,42.2416,42.3558,42.1941,42.2702,1249920.0
2022-11-04 09:30:00,45.69,45.71,45.42,45.56,507630.0,43.4787,43.4978,43.2218,43.355,507630.0
2022-11-04 09:35:00,45.6,45.74,45.45,45.56,127610.0,43.3931,43.5263,43.2503,43.355,127610.0
2022-11-04 09:40:00,45.49,45.7,45.43,45.43,116560.0,43.2884,43.4882,43.2313,43.2313,116560.0
2022-11-04 09:45:00,45.39,45.65,45.33,45.42,187670.0,43.1932,43.4407,43.1361,43.2218,187670.0
2022-11-04 09:50:00,45.47,45.67,45.45,45.64,232490.0,43.2694,43.4597,43.2503,43.4311,232490.0
2022-11-04 09:55:00,45.61,45.84,45.6,45.84,206560.0,43.4026,43.6215,43.3931,43.6215,206560.0
2022-11-04 10:00:00,45.85,46.0,45.73,45.93,484060.0,43.631,43.7737,43.5168,43.7071,484060.0
2022-11-04 10:05:00,45.95,46.1,45.89,46.05,459400.0,43.7261,43.8689,43.669,43.8213,459400.0
2022-11-04 10:10:00,46.06,46.4,46.03,46.4,269260.0,43.8308,44.1544,43.8023,44.1544,269260.0
2022-11-04 10:15:00,46.4,46.5,46.32,46.35,254350.0,44.1544,44.2495,44.0782,44.1068,254350.0
2022-11-04 10:20:00,46.36,46.6,46.32,46.59,212820.0,44.1163,44.3447,44.0782,44.3352,212820.0
2022-11-04 10:25:00,46.57,46.68,46.52,46.63,153510.0,44.3161,44.4208,44.2686,44.3732,153510.0
2022-11-04 10:30:00,46.63,46.75,46.58,46.74,340220.0,44.3732,44.4874,44.3256,44.4779,340220.0
2022-11-04 10:35:00,46.74,46.78,46.65,46.67,167820.0,44.4779,44.516,44.3923,44.4113,167820.0
2022-11-04 10:40:00,46.69,46.86,46.68,46.76,447050.0,44.4303,44.5921,44.4208,44.4969,447050.0
2022-11-04 10:45:00,46.77,46.86,46.75,46.85,237510.0,44.5065,44.5921,44.4874,44.5826,237510.0
2022-11-04 10:50:00,46.86,46.89,46.51,46.6,340740.0,44.5921,44.6206,44.259,44.3447,340740.0
2022-11-04 10:55:00,46.65,46.71,46.57,46.71,154410.0,44.3923,44.4494,44.3161,44.4494,154410.0
2022-11-04 11:00:00,46.71,46.83,46.71,46.81,120060.0,44.4494,44.5636,44.4494,44.5445,120060.0
2022-11-04 11:05:00,46.8,46.8,46.67,46.73,109320.0,44.535,44.535,44.4113,44.4684,109320.0
2022-11-04 11:10:00,46.75,46.75,46.54,46.59,117900.0,44.4874,44.4874,44.2876,44.3352,117900.0
2022-11-04 11:15:00,46.6,46.67,46.53,46.57,107620.0,44.3447,44.4113,44.2781,44.3161,107620.0
2022-11-04 11:20:00,46.57,46.68,46.57,46.65,128630.0,44.3161,44.4208,44.3161,44.3923,128630.0
2022-11-04 11:25:00,46.65,46.68,46.34,46.36,118190.0,44.3923,44.4208,44.0973,44.1163,118190.0
2022-11-04 11:30:00,46.34,46.43,46.33,46.35,36830.0,44.0973,44.1829,44.0877,44.1068,36830.0
2022-11-04 11:35:00,46.38,46.4,46.2,46.2,59620.0,44.1353,44.1544,43.964,43.964,59620.0
2022-11-04 11:40:00,46.16,46.2,46.09,46.13,103520.0,43.926,43.964,43.8594,43.8974,103520.0
2022-11-04 11:45:00,46.1,46.11,46.04,46.04,118840.0,43.8689,43.8784,43.8118,43.8118,118840.0
2022-11-04 11:50:00,46.02,46.03,45.84,45.93,169950.0,43.7928,43.8023,43.6215,43.7071,169950.0
2022-11-04 11:55:00,45.95,46.05,45.88,45.88,55230.0,43.7261,43.8213,43.6595,43.6595,55230.0
2022-11-04 12:00:00,45.97,46.03,45.86,45.88,95120.0,43.7452,43.8023,43.6405,43.6595,95120.0
2022-11-04 12:05:00,45.92,46.08,45.89,46.08,48710.0,43.6976,43.8498,43.669,43.8498,48710.0
2022-11-04 12:10:00,46.06,46.11,45.92,45.95,89700.0,43.8308,43.8784,43.6976,43.7261,89700.0
2022-11-04 12:15:00,46.04,46.32,46.02,46.22,85300.0,43.8118,44.0782,43.7928,43.9831,85300.0
2022-11-04 12:20:00,46.25,46.27,46.09,46.09,69750.0,44.0116,44.0307,43.8594,43.8594,69750.0
2022-11-04 12:25:00,46.13,46.16,46.04,46.1,68570.0,43.8974,43.926,43.8118,43.8689,68570.0
2022-11-04 12:30:00,46.07,46.14,46.04,46.14,49680.0,43.8403,43.9069,43.8118,43.9069,49680.0
2022-11-04 12:35:00,46.1,46.1,45.94,45.94,55050.0,43.8689,43.8689,43.7166,43.7166,55050.0
2022-11-04 12:40:00,45.93,45.98,45.86,45.92,51620.0,43.7071,43.7547,43.6405,43.6976,51620.0
2022-11-04 12:45:00,45.92,45.96,45.86,45.89,56070.0,43.6976,43.7357,43.6405,43.669,56070.0
2022-11-04 12:50:00,45.85,45.94,45.81,45.89,88430.0,43.631,43.7166,43.5929,43.669,88430.0
2022-11-04 12:55:00,45.9,45.93,45.81,45.88,108850.0,43.6786,43.7071,43.5929,43.6595,108850.0
2022-11-04 13:00:00,45.87,45.92,45.8,45.91,78330.0,43.65,43.6976,43.5834,43.6881,78330.0
2022-11-04 13:05:00,45.93,45.99,45.74,45.74,69150.0,43.7071,43.7642,43.5263,43.5263,69150.0
2022-11-04 13:10:00,45.76,46.27,45.76,45.98,57750.0,43.5453,44.0307,43.5453,43.7547,57750.0
2022-11-04 13:15:00,45.98,45.99,45.93,45.97,49000.0,43.7547,43.7642,43.7071,43.7452,49000.0
2022-11-04 13:20:00,46.0,46.04,45.93,46.0,33000.0,43.7737,43.8118,43.7071,43.7737,33000.0
2022-11-04 13:25:00,45.99,46.03,45.91,45.93,31200.0,43.7642,43.8023,43.6881,43.7071,31200.0
2022-11-04 13:30:00,45.95,45.96,45.86,45.86,97890.0,43.7261,43.7357,43.6405,43.6405,97890.0
2022-11-04 13:35:00,45.85,45.93,45.83,45.86,100730.0,43.631,43.7071,43.6119,43.6405,100730.0
2022-11-04 13:40:00,45.86,45.86,45.79,45.8,36370.0,43.6405,43.6405,43.5739,43.5834,36370.0
2022-11-04 13:45:00,45.77,45.81,45.73,45.81,54860.0,43.5549,43.5929,43.5168,43.5929,54860.0
2022-11-04 13:50:00,45.79,45.8,45.72,45.75,43570.0,43.5739,43.5834,43.5073,43.5358,43570.0
2022-11-04 13:55:00,45.73,45.73,45.67,45.71,46300.0,43.5168,43.5168,43.4597,43.4978,46300.0
2022-11-04 14:00:00,45.71,45.78,45.68,45.74,73000.0,43.4978,43.5644,43.4692,43.5263,73000.0
2022-11-04 14:05:00,45.71,45.72,45.6,45.68,87620.0,43.4978,43.5073,43.3931,43.4692,87620.0
2022-11-04 14:10:00,45.67,45.76,45.66,45.74,31690.0,43.4597,43.5453,43.4502,43.5263,31690.0
2022-11-04 14:15:00,45.74,45.92,45.68,45.92,72450.0,43.5263,43.6976,43.4692,43.6976,72450.0
2022-11-04 14:20:00,45.91,45.91,45.8,45.91,131150.0,43.6881,43.6881,43.5834,43.6881,131150.0
2022-11-04 14:25:00,45.88,46.05,45.86,46.02,96820.0,43.6595,43.8213,43.6405,43.7928,96820.0
2022-11-04 14:30:00,46.02,46.04,45.96,45.99,55910.0,43.7928,43.8118,43.7357,43.7642,55910.0
2022-11-04 14:35:00,45.99,46.08,45.95,46.05,45720.0,43.7642,43.8498,43.7261,43.8213,45720.0
2022-11-04 14:40:00,46.05,46.21,46.03,46.21,36710.0,43.8213,43.9736,43.8023,43.9736,36710.0
2022-11-04 14:45:00,46.18,46.25,46.14,46.14,47840.0,43.945,44.0116,43.9069,43.9069,47840.0
2022-11-04 14:50:00,46.21,46.24,46.19,46.23,35470.0,43.9736,44.0021,43.9545,43.9926,35470.0
2022-11-04 14:55:00,46.22,46.32,46.22,46.25,70800.0,43.9831,44.0782,43.9831,44.0116,70800.0
2022-11-04 15:00:00,46.23,46.29,46.18,46.27,124290.0,43.9926,44.0497,43.945,44.0307,124290.0
2022-11-04 15:05:00,46.28,46.43,46.27,46.43,136890.0,44.0402,44.1829,44.0307,44.1829,136890.0
2022-11-04 15:10:00,46.44,46.5,46.41,46.47,147700.0,44.1924,44.2495,44.1639,44.221,147700.0
2022-11-04 15:15:00,46.47,46.52,46.46,46.48,98510.0,44.221,44.2686,44.2115,44.2305,98510.0
2022-11-04 15:20:00,46.47,46.47,46.29,46.3,173150.0,44.221,44.221,44.0497,44.0592,173150.0
2022-11-04 15:25:00,46.31,46.45,46.3,46.45,273650.0,44.0687,44.2019,44.0592,44.2019,273650.0
2022-11-04 15:30:00,46.41,46.49,46.3,46.46,153530.0,44.1639,44.24,44.0592,44.2115,153530.0
2022-11-04 15:35:00,46.48,46.48,46.33,46.37,136000.0,44.2305,44.2305,44.0877,44.1258,136000.0
2022-11-04 15:40:00,46.35,46.44,46.29,46.44,224310.0,44.1068,44.1924,44.0497,44.1924,224310.0
2022-11-04 15:45:00,46.46,46.52,46.34,46.35,339320.0,44.2115,44.2686,44.0973,44.1068,339320.0
2022-11-04 15:50:00,46.37,46.38,46.23,46.27,574560.0,44.1258,44.1353,43.9926,44.0307,574560.0
2022-11-04 15:55:00,46.28,46.56,46.28,46.54,1495430.0,44.0402,44.3066,44.0402,44.2876,1495430.0
2022-11-07 09:30:00,46.71,46.78,46.16,46.34,424120.0,44.4494,44.516,43.926,44.0973,424120.0
2022-11-07 09:35:00,46.35,46.5,46.34,46.46,232750.0,44.1068,44.2495,44.0973,44.2115,232750.0
2022-11-07 09:40:00,46.46,46.61,46.44,46.58,85450.0,44.2115,44.3542,44.1924,44.3256,85450.0
2022-11-07 09:45:00,46.58,46.6,46.34,46.48,136170.0,44.3256,44.3447,44.0973,44.2305,136170.0
2022-11-07 09:50:00,46.45,46.48,46.37,46.48,98090.0,44.2019,44.2305,44.1258,44.2305,98090.0
2022-11-07 09:55:00,46.48,46.63,46.47,46.56,55600.0,44.2305,44.3732,44.221,44.3066,55600.0
2022-11-07 10:00:00,46.55,46.86,46.55,46.86,115020.0,44.2971,44.5921,44.2971,44.5921,115020.0
2022-11-07 10:05:00,46.82,46.92,46.76,46.92,184730.0,44.554,44.6492,44.4969,44.6492,184730.0
2022-11-07 10:10:00,46.94,47.05,46.84,47.02,89380.0,44.6682,44.7729,44.5731,44.7444,89380.0
2022-11-07 10:15:00,47.03,47.27,47.03,47.22,138430.0,44.7539,44.9823,44.7539,44.9347,138430.0
2022-11-07 10:20:00,47.23,47.24,46.97,46.99,92000.0,44.9442,44.9537,44.6968,44.7158,92000.0
2022-11-07 10:25:00,47.01,47.01,46.88,46.95,91790.0,44.7348,44.7348,44.6111,44.6777,91790.0
2022-11-07 10:30:00,46.95,47.0,46.9,46.93,56680.0,44.6777,44.7253,44.6302,44.6587,56680.0
2022-11-07 10:35:00,46.95,46.98,46.72,46.77,66410.0,44.6777,44.7063,44.4589,44.5065,66410.0
2022-11-07 10:40:00,46.78,46.84,46.73,46.74,87920.0,44.516,44.5731,44.4684,44.4779,87920.0
2022-11-07 10:45:00,46.74,46.89,46.72,46.79,74000.0,44.4779,44.6206,44.4589,44.5255,74000.0
2022-11-07 10:50:00,46.78,46.96,46.78,46.87,74800.0,44.516,44.6873,44.516,44.6016,74800.0
2022-11-07 10:55:00,46.87,46.94,46.84,46.92,27410.0,44.6016,44.6682,44.5731,44.6492,27410.0
2022-11-07 11:00:00,46.97,47.01,46.9,46.99,36830.0,44.6968,44.7348,44.6302,44.7158,36830.0
2022-11-07 11:05:00,47.0,47.06,46.92,47.01,78170.0,44.7253,44.7824,44.6492,44.7348,78170.0
2022-11-07 11:10:00,47.03,47.03,46.86,46.91,34690.0,44.7539,44.7539,44.5921,44.6397,34690.0
2022-11-07 11:15:00,46.93,47.01,46.91,46.97,30990.0,44.6587,44.7348,44.6397,44.6968,30990.0
2022-11-07 11:20:00,46.96,47.06,46.92,47.02,58550.0,44.6873,44.7824,44.6492,44.7444,58550.0
2022-11-07 11:25:00,46.97,47.12,46.97,47.05,70640.0,44.6968,44.8395,44.6968,44.7729,70640.0
2022-11-07 11:30:00,47.1,47.11,47.02,47.03,40790.0,44.8205,44.83,44.7444,44.7539,40790.0
2022-11-07 11:35:00,47.05,47.11,47.02,47.07,68130.0,44.7729,44.83,44.7444,44.7919,68130.0
2022-11-07 11:40:00,47.09,47.09,46.82,46.86,43390.0,44.811,44.811,44.554,44.5921,43390.0
2022-11-07 11:45:00,46.84,46.88,46.82,46.86,22500.0,44.5731,44.6111,44.554,44.5921,22500.0
2022-11-07 11:50:00,46.87,46.88,46.81,46.86,47400.0,44.6016,44.6111,44.5445,44.5921,47400.0
2022-11-07 11:55:00,46.87,46.87,46.73,46.73,27020.0,44.6016,44.6016,44.4684,44.4684,27020.0
2022-11-07 12:00:00,46.74,46.81,46.67,46.8,39210.0,44.4779,44.5445,44.4113,44.535,39210.0
2022-11-07 12:05:00,46.77,46.86,46.77,46.83,14070.0,44.5065,44.5921,44.5065,44.5636,14070.0
2022-11-07 12:10:00,46.86,46.92,46.84,46.84,39620.0,44.5921,44.6492,44.5731,44.5731,39620.0
2022-11-07 12:15:00,46.8,46.9,46.79,46.9,17030.0,44.535,44.6302,44.5255,44.6302,17030.0
2022-11-07 12:20:00,46.88,46.92,46.82,46.92,41500.0,44.6111,44.6492,44.554,44.6492,41500.0
2022-11-07 12:25:00,46.9,46.92,46.87,46.92,22100.0,44.6302,44.6492,44.6016,44.6492,22100.0
2022-11-07 12:30:00,46.92,47.02,46.91,46.99,60770.0,44.6492,44.7444,44.6397,44.7158,60770.0
2022-11-07 12:35:00,46.99,46.99,46.92,46.94,15210.0,44.7158,44.7158,44.6492,44.6682,15210.0
2022-11-07 12:40:00,46.98,46.99,46.91,46.97,40080.0,44.7063,44.7158,44.6397,44.6968,40080.0
2022-11-07 12:45:00,46.97,47.02,46.89,46.91,29730.0,44.6968,44.7444,44.6206,44.6397,29730.0
2022-11-07 12:50:00,46.89,46.92,46.84,46.85,50570.0,44.6206,44.6492,44.5731,44.5826,50570.0
2022-11-07 12:55:00,46.86,46.91,46.84,46.88,46500.0,44.5921,44.6397,44.5731,44.6111,46500.0
2022-11-07 13:00:00,46.92,47.03,46.92,46.98,54970.0,44.6492,44.7539,44.6492,44.7063,54970.0
2022-11-07 13:05:00,46.98,47.09,46.98,47.09,21570.0,44.7063,44.811,44.7063,44.811,21570.0
2022-11-07 13:10:00,47.05,47.09,47.01,47.03,40440.0,44.7729,44.811,44.7348,44.7539,40440.0
2022-11-07 13:15:00,47.01,47.02,46.98,47.01,28050.0,44.7348,44.7444,44.7063,44.7348,28050.0
2022-11-07 13:20:00,47.03,47.03,46.98,46.98,50940.0,44.7539,44.7539,44.7063,44.7063,50940.0
2022-11-07 13:25:00,47.0,47.03,46.98,47.0,46940.0,44.7253,44.7539,44.7063,44.7253,46940.0
2022-11-07 13:30:00,47.0,47.02,46.95,46.95,34700.0,44.7253,44.7444,44.6777,44.6777,34700.0
2022-11-07 13:35:00,46.96,46.98,46.91,46.94,34140.0,44.6873,44.7063,44.6397,44.6682,34140.0
2022-11-07 13:40:00,46.95,46.95,46.89,46.92,56350.0,44.6777,44.6777,44.6206,44.6492,56350.0
2022-11-07 13:45:00,46.92,46.96,46.89,46.92,51030.0,44.6492,44.6873,44.6206,44.6492,51030.0
2022-11-07 13:50:00,46.93,47.01,46.92,46.99,107740.0,44.6587,44.7348,44.6492,44.7158,107740.0
2022-11-07 13:55:00,46.99,47.05,46.97,47.02,126680.0,44.7158,44.7729,44.6968,44.7444,126680.0
2022-11-07 14:00:00,47.05,47.19,47.05,47.14,68750.0,44.7729,44.9061,44.7729,44.8585,68750.0
2022-11-07 14:05:00,47.17,47.2,47.14,47.17,36350.0,44.8871,44.9156,44.8585,44.8871,36350.0
2022-11-07 14:10:00,47.17,47.27,47.17,47.25,45490.0,44.8871,44.9823,44.8871,44.9632,45490.0
2022-11-07 14:15:00,47.3,47.4,47.3,47.4,108400.0,45.0108,45.106,45.0108,45.106,108400.0
2022-11-07 14:20:00,47.38,47.42,47.37,47.41,55560.0,45.0869,45.125,45.0774,45.1155,55560.0
2022-11-07 14:25:00,47.43,47.54,47.42,47.51,217100.0,45.1345,45.2392,45.125,45.2106,217100.0
2022-11-07 14:30:00,47.52,47.63,47.5,47.61,48670.0,45.2202,45.3248,45.2011,45.3058,48670.0
2022-11-07 14:35:00,47.62,47.62,47.54,47.57,63750.0,45.3153,45.3153,45.2392,45.2677,63750.0
2022-11-07 14:40:00,47.57,47.62,47.51,47.53,44760.0,45.2677,45.3153,45.2106,45.2297,44760.0
2022-11-07 14:45:00,47.57,47.62,47.55,47.58,16500.0,45.2677,45.3153,45.2487,45.2773,16500.0
2022-11-07 14:50:00,47.57,47.61,47.54,47.55,50520.0,45.2677,45.3058,45.2392,45.2487,50520.0
2022-11-07 14:55:00,47.55,47.55,47.47,47.49,130800.0,45.2487,45.2487,45.1726,45.1916,130800.0
2022-11-07 15:00:00,47.5,47.56,47.47,47.54,147430.0,45.2011,45.2582,45.1726,45.2392,147430.0
2022-11-07 15:05:00,47.55,47.6,47.51,47.58,106840.0,45.2487,45.2963,45.2106,45.2773,106840.0
2022-11-07 15:10:00,47.57,47.63,47.55,47.6,55110.0,45.2677,45.3248,45.2487,45.2963,55110.0
2022-11-07 15:15:00,47.6,47.68,47.59,47.66,106920.0,45.2963,45.3724,45.2868,45.3534,106920.0
2022-11-07 15:20:00,47.65,47.73,47.61,47.72,96450.0,45.3439,45.42,45.3058,45.4105,96450.0
2022-11-07 15:25:00,47.7,47.74,47.69,47.72,79640.0,45.3914,45.4295,45.3819,45.4105,79640.0
2022-11-07 15:30:00,47.69,47.77,47.69,47.72,141420.0,45.3819,45.4581,45.3819,45.4105,141420.0
2022-11-07 15:35:00,47.72,47.72,47.56,47.63,172050.0,45.4105,45.4105,45.2582,45.3248,172050.0
2022-11-07 15:40:00,47.63,47.7,47.63,47.65,257870.0,45.3248,45.3914,45.3248,45.3439,257870.0
2022-11-07 15:45:00,47.65,47.65,47.54,47.58,151530.0,45.3439,45.3439,45.2392,45.2773,151530.0
2022-11-07 15:50:00,47.55,47.57,47.49,47.5,325000.0,45.2487,45.2677,45.1916,45.2011,325000.0
2022-11-07 15:55:00,47.53,47.69,47.42,47.53,818790.0,45.2297,45.3819,45.125,45.2297,818790.0
2022-11-08 09:30:00,48.13,48.22,47.72,48.08,485980.0,45.8006,45.8863,45.4105,45.7531,485980.0
2022-11-08 09:35:00,48.02,48.18,47.72,47.72,98090.0,45.696,45.8482,45.4105,45.4105,98090.0
2022-11-08 09:40:00,47.79,47.89,47.67,47.89,80650.0,45.4771,45.5722,45.3629,45.5722,80650.0
2022-11-08 09:45:00,47.75,48.03,47.74,48.0,77300.0,45.439,45.7055,45.4295,45.6769,77300.0
2022-11-08 09:50:00,47.98,48.2,47.95,48.14,140770.0,45.6579,45.8672,45.6293,45.8102,140770.0
2022-11-08 09:55:00,48.14,48.18,48.09,48.1,156920.0,45.8102,45.8482,45.7626,45.7721,156920.0
2022-11-08 10:00:00,48.05,48.11,47.9,47.9,87280.0,45.7245,45.7816,45.5818,45.5818,87280.0
2022-11-08 10:05:00,47.9,48.07,47.9,48.06,29920.0,45.5818,45.7435,45.5818,45.734,29920.0
2022-11-08 10:10:00,48.01,48.14,47.96,48.14,137900.0,45.6864,45.8102,45.6389,45.8102,137900.0
2022-11-08 10:15:00,48.14,48.23,48.06,48.19,90450.0,45.8102,45.8958,45.734,45.8577,90450.0
2022-11-08 10:20:00,48.16,48.3,48.16,48.23,170670.0,45.8292,45.9624,45.8292,45.8958,170670.0
2022-11-08 10:25:00,48.22,48.25,48.09,48.22,137890.0,45.8863,45.9148,45.7626,45.8863,137890.0
2022-11-08 10:30:00,48.25,48.34,48.21,48.31,58400.0,45.9148,46.0005,45.8768,45.9719,58400.0
2022-11-08 10:35:00,48.36,48.37,48.29,48.35,118200.0,46.0195,46.029,45.9529,46.01,118200.0
2022-11-08 10:40:00,48.36,48.43,48.35,48.39,114010.0,46.0195,46.0861,46.01,46.0481,114010.0
2022-11-08 10:45:00,48.4,48.45,48.37,48.43,110150.0,46.0576,46.1051,46.029,46.0861,110150.0
2022-11-08 10:50:00,48.44,48.5,48.42,48.48,123370.0,46.0956,46.1527,46.0766,46.1337,123370.0
2022-11-08 10:55:00,48.49,48.56,48.45,48.55,121310.0,46.1432,46.2098,46.1051,46.2003,121310.0
2022-11-08 11:00:00,48.56,48.56,48.48,48.53,144400.0,46.2098,46.2098,46.1337,46.1813,144400.0
2022-11-08 11:05:00,48.54,48.61,48.46,48.6,132880.0,46.1908,46.2574,46.1147,46.2479,132880.0
2022-11-08 11:10:00,48.61,48.68,48.6,48.67,60410.0,46.2574,46.324,46.2479,46.3145,60410.0
2022-11-08 11:15:00,48.63,48.68,48.59,48.59,122920.0,46.2764,46.324,46.2384,46.2384,122920.0
2022-11-08 11:20:00,48.59,48.69,48.58,48.68,177310.0,46.2384,46.3335,46.2289,46.324,177310.0
2022-11-08 11:25:00,48.67,48.72,48.65,48.67,52760.0,46.3145,46.3621,46.2955,46.3145,52760.0
2022-11-08 11:30:00,48.69,48.82,48.67,48.82,101460.0,46.3335,46.4572,46.3145,46.4572,101460.0
2022-11-08 11:35:00,48.8,48.84,48.77,48.84,66350.0,46.4382,46.4763,46.4097,46.4763,66350.0
2022-11-08 11:40:00,48.85,48.88,48.76,48.77,152150.0,46.4858,46.5143,46.4001,46.4097,152150.0
2022-11-08 11:45:00,48.76,48.79,48.6,48.6,72140.0,46.4001,46.4287,46.2479,46.2479,72140.0
2022-11-08 11:50:00,48.62,48.64,48.57,48.61,150930.0,46.2669,46.286,46.2193,46.2574,150930.0
2022-11-08 11:55:00,48.61,48.62,48.52,48.58,92020.0,46.2574,46.2669,46.1718,46.2289,92020.0
2022-11-08 12:00:00,48.6,48.66,48.52,48.52,22540.0,46.2479,46.305,46.1718,46.1718,22540.0
2022-11-08 12:05:00,48.53,48.54,48.45,48.52,57000.0,46.1813,46.1908,46.1051,46.1718,57000.0
2022-11-08 12:10:00,48.52,48.57,48.41,48.42,111760.0,46.1718,46.2193,46.0671,46.0766,111760.0
2022-11-08 12:15:00,48.42,48.44,48.36,48.42,92120.0,46.0766,46.0956,46.0195,46.0766,92120.0
2022-11-08 12:20:00,48.43,48.45,48.39,48.4,43270.0,46.0861,46.1051,46.0481,46.0576,43270.0
2022-11-08 12:25:00,48.42,48.46,48.42,48.43,5010.0,46.0766,46.1147,46.0766,46.0861,5010.0
2022-11-08 12:30:00,48.42,48.5,48.38,48.47,65520.0,46.0766,46.1527,46.0385,46.1242,65520.0
2022-11-08 12:35:00,48.45,48.5,48.45,48.5,34490.0,46.1051,46.1527,46.1051,46.1527,34490.0
2022-11-08 12:40:00,48.49,48.53,48.48,48.53,32020.0,46.1432,46.1813,46.1337,46.1813,32020.0
2022-11-08 12:45:00,48.5,48.51,48.44,48.45,25670.0,46.1527,46.1622,46.0956,46.1051,25670.0
2022-11-08 12:50:00,48.47,48.48,48.35,48.4,36760.0,46.1242,46.1337,46.01,46.0576,36760.0
2022-11-08 12:55:00,48.43,48.52,48.41,48.46,47090.0,46.0861,46.1718,46.0671,46.1147,47090.0
2022-11-08 13:00:00,48.48,48.57,48.43,48.54,134430.0,46.1337,46.2193,46.0861,46.1908,134430.0
2022-11-08 13:05:00,48.52,48.56,48.48,48.54,55790.0,46.1718,46.2098,46.1337,46.1908,55790.0
2022-11-08 13:10:00,48.52,48.57,48.52,48.52,41800.0,46.1718,46.2193,46.1718,46.1718,41800.0
2022-11-08 13:15:00,48.52,48.55,48.42,48.43,38560.0,46.1718,46.2003,46.0766,46.0861,38560.0
2022-11-08 13:20:00,48.41,48.41,48.16,48.18,75910.0,46.0671,46.0671,45.8292,45.8482,75910.0
2022-11-08 13:25:00,48.2,48.21,48.05,48.05,26320.0,45.8672,45.8768,45.7245,45.7245,26320.0
2022-11-08 13:30:00,48.02,48.04,47.95,48.04,74260.0,45.696,45.715,45.6293,45.715,74260.0
2022-11-08 13:35:00,48.06,48.09,48.01,48.09,63040.0,45.734,45.7626,45.6864,45.7626,63040.0
2022-11-08 13:40:00,48.08,48.13,48.05,48.07,33090.0,45.7531,45.8006,45.7245,45.7435,33090.0
2022-11-08 13:45:00,48.08,48.12,48.05,48.05,55170.0,45.7531,45.7911,45.7245,45.7245,55170.0
2022-11-08 13:50:00,48.04,48.1,47.91,47.96,77400.0,45.715,45.7721,45.5913,45.6389,77400.0
2022-11-08 13:55:00,47.96,47.98,47.63,47.69,168950.0,45.6389,45.6579,45.3248,45.3819,168950.0
2022-11-08 14:00:00,47.7,47.83,47.68,47.82,64450.0,45.3914,45.5152,45.3724,45.5056,64450.0
2022-11-08 14:05:00,47.77,47.81,47.63,47.66,97080.0,45.4581,45.4961,45.3248,45.3534,97080.0
2022-11-08 14:10:00,47.62,47.7,47.6,47.7,53880.0,45.3153,45.3914,45.2963,45.3914,53880.0
2022-11-08 14:15:00,47.78,47.82,47.7,47.7,103480.0,45.4676,45.5056,45.3914,45.3914,103480.0
2022-11-08 14:20:00,47.71,47.71,47.5,47.51,138340.0,45.401,45.401,45.2011,45.2106,138340.0
2022-11-08 14:25:00,47.46,47.5,47.36,47.38,63180.0,45.1631,45.2011,45.0679,45.0869,63180.0
2022-11-08 14:30:00,47.39,47.45,47.35,47.45,116190.0,45.0964,45.1535,45.0584,45.1535,116190.0
2022-11-08 14:35:00,47.48,47.65,47.46,47.64,161280.0,45.1821,45.3439,45.1631,45.3343,161280.0
2022-11-08 14:40:00,47.64,47.74,47.62,47.7,195820.0,45.3343,45.4295,45.3153,45.3914,195820.0
2022-11-08 14:45:00,47.67,47.72,47.62,47.65,175560.0,45.3629,45.4105,45.3153,45.3439,175560.0
2022-11-08 14:50:00,47.65,47.76,47.62,47.68,106080.0,45.3439,45.4485,45.3153,45.3724,106080.0
2022-11-08 14:55:00,47.7,47.75,47.67,47.67,104370.0,45.3914,45.439,45.3629,45.3629,104370.0
2022-11-08 15:00:00,47.67,47.92,47.67,47.82,170680.0,45.3629,45.6008,45.3629,45.5056,170680.0
2022-11-08 15:05:00,47.83,47.88,47.77,47.8,116740.0,45.5152,45.5627,45.4581,45.4866,116740.0
2022-11-08 15:10:00,47.83,47.88,47.77,47.86,105560.0,45.5152,45.5627,45.4581,45.5437,105560.0
2022-11-08 15:15:00,47.86,47.96,47.83,47.91,121110.0,45.5437,45.6389,45.5152,45.5913,121110.0
2022-11-08 15:20:00,47.95,47.99,47.91,47.93,103110.0,45.6293,45.6674,45.5913,45.6103,103110.0
2022-11-08 15:25:00,47.93,48.07,47.92,48.07,239160.0,45.6103,45.7435,45.6008,45.7435,239160.0
2022-11-08 15:30:00,48.07,48.24,48.07,48.19,122390.0,45.7435,45.9053,45.7435,45.8577,122390.0
2022-11-08 15:35:00,48.18,48.35,48.16,48.26,147210.0,45.8482,46.01,45.8292,45.9243,147210.0
2022-11-08 15:40:00,48.28,48.29,48.18,48.24,134330.0,45.9434,45.9529,45.8482,45.9053,134330.0
2022-11-08 15:45:00,48.25,48.37,48.24,48.25,186540.0,45.9148,46.029,45.9053,45.9148,186540.0
2022-11-08 15:50:00,48.26,48.27,48.15,48.22,378530.0,45.9243,45.9339,45.8197,45.8863,378530.0
2022-11-08 15:55:00,48.22,48.24,48.14,48.2,988590.0,45.8863,45.9053,45.8102,45.8672,988590.0
2022-11-09 09:30:00,47.83,47.9,47.39,47.4,369470.0,45.5152,45.5818,45.0964,45.106,369470.0
2022-11-09 09:35:00,47.45,47.51,47.1,47.27,124400.0,45.1535,45.2106,44.8205,44.9823,124400.0
2022-11-09 09:40:00,47.23,47.48,47.21,47.39,128010.0,44.9442,45.1821,44.9252,45.0964,128010.0
2022-11-09 09:45:00,47.38,47.47,47.28,47.34,148220.0,45.0869,45.1726,44.9918,45.0489,148220.0
2022-11-09 09:50:00,47.37,47.41,47.16,47.3,209740.0,45.0774,45.1155,44.8776,45.0108,209740.0
2022-11-09 09:55:00,47.33,47.52,47.26,47.51,265670.0,45.0394,45.2202,44.9727,45.2106,265670.0
2022-11-09 10:00:00,47.51,47.61,47.37,47.54,167090.0,45.2106,45.3058,45.0774,45.2392,167090.0
2022-11-09 10:05:00,47.54,47.77,47.54,47.69,158580.0,45.2392,45.4581,45.2392,45.3819,158580.0
2022-11-09 10:10:00,47.75,47.76,47.65,47.7,51610.0,45.439,45.4485,45.3439,45.3914,51610.0
2022-11-09 10:15:00,47.7,47.74,47.6,47.66,94020.0,45.3914,45.4295,45.2963,45.3534,94020.0
2022-11-09 10:20:00,47.67,47.76,47.65,47.7,129100.0,45.3629,45.4485,45.3439,45.3914,129100.0
2022-11-09 10:25:00,47.71,47.75,47.45,47.55,80160.0,45.401,45.439,45.1535,45.2487,80160.0
2022-11-09 10:30:00,47.56,47.59,47.39,47.44,147000.0,45.2582,45.2868,45.0964,45.144,147000.0
2022-11-09 10:35:00,47.48,47.56,47.45,47.48,42570.0,45.1821,45.2582,45.1535,45.1821,42570.0
2022-11-09 10:40:00,47.51,47.54,47.41,47.46,39740.0,45.2106,45.2392,45.1155,45.1631,39740.0
2022-11-09 10:45:00,47.48,47.53,47.46,47.51,23940.0,45.1821,45.2297,45.1631,45.2106,23940.0
2022-11-09 10:50:00,47.55,47.57,47.5,47.5,26840.0,45.2487,45.2677,45.2011,45.2011,26840.0
2022-11-09 10:55:00,47.51,47.58,47.43,47.53,67050.0,45.2106,45.2773,45.1345,45.2297,67050.0
2022-11-09 11:00:00,47.59,47.72,47.56,47.71,59570.0,45.2868,45.4105,45.2582,45.401,59570.0
2022-11-09 11:05:00,47.66,47.72,47.58,47.72,94110.0,45.3534,45.4105,45.2773,45.4105,94110.0
2022-11-09 11:10:00,47.66,47.74,47.66,47.67,19250.0,45.3534,45.4295,45.3534,45.3629,19250.0
2022-11-09 11:15:00,47.65,47.81,47.65,47.77,53760.0,45.3439,45.4961,45.3439,45.4581,53760.0
2022-11-09 11:20:00,47.79,47.8,47.62,47.68,35810.0,45.4771,45.4866,45.3153,45.3724,35810.0
2022-11-09 11:25:00,47.68,47.78,47.64,47.64,93970.0,45.3724,45.4676,45.3343,45.3343,93970.0
2022-11-09 11:30:00,47.59,47.63,47.56,47.6,51640.0,45.2868,45.3248,45.2582,45.2963,51640.0
2022-11-09 11:35:00,47.61,47.62,47.55,47.57,31220.0,45.3058,45.3153,45.2487,45.2677,31220.0
2022-11-09 11:40:00,47.54,47.75,47.54,47.72,146500.0,45.2392,45.439,45.2392,45.4105,146500.0
2022-11-09 11:45:00,47.73,47.78,47.71,47.72,120960.0,45.42,45.4676,45.401,45.4105,120960.0
2022-11-09 11:50:00,47.72,47.75,47.68,47.68,52620.0,45.4105,45.439,45.3724,45.3724,52620.0
2022-11-09 11:55:00,47.69,47.69,47.59,47.62,68170.0,45.3819,45.3819,45.2868,45.3153,68170.0
2022-11-09 12:00:00,47.63,47.66,47.59,47.59,143440.0,45.3248,45.3534,45.2868,45.2868,143440.0
2022-11-09 12:05:00,47.61,47.63,47.53,47.53,30370.0,45.3058,45.3248,45.2297,45.2297,30370.0
2022-11-09 12:10:00,47.53,47.56,47.5,47.5,28760.0,45.2297,45.2582,45.2011,45.2011,28760.0
2022-11-09 12:15:00,47.49,47.54,47.44,47.5,70330.0,45.1916,45.2392,45.144,45.2011,70330.0
2022-11-09 12:20:00,47.49,47.52,47.46,47.47,48940.0,45.1916,45.2202,45.1631,45.1726,48940.0
2022-11-09 12:25:00,47.5,47.5,47.43,47.44,48820.0,45.2011,45.2011,45.1345,45.144,48820.0
2022-11-09 12:30:00,47.45,47.55,47.45,47.54,31530.0,45.1535,45.2487,45.1535,45.2392,31530.0
2022-11-09 12:35:00,47.52,47.54,47.44,47.45,31990.0,45.2202,45.2392,45.144,45.1535,31990.0
2022-11-09 12:40:00,47.45,47.48,47.41,47.44,56520.0,45.1535,45.1821,45.1155,45.144,56520.0
2022-11-09 12:45:00,47.41,47.48,47.41,47.48,79680.0,45.1155,45.1821,45.1155,45.1821,79680.0
2022-11-09 12:50:00,47.46,47.51,47.45,47.45,13850.0,45.1631,45.2106,45.1535,45.1535,13850.0
2022-11-09 12:55:00,47.49,47.49,47.42,47.45,46870.0,45.1916,45.1916,45.125,45.1535,46870.0
2022-11-09 13:00:00,47.45,47.54,47.34,47.4,58920.0,45.1535,45.2392,45.0489,45.106,58920.0
2022-11-09 13:05:00,47.38,47.44,47.35,47.38,78590.0,45.0869,45.144,45.0584,45.0869,78590.0
2022-11-09 13:10:00,47.41,47.42,47.32,47.39,34160.0,45.1155,45.125,45.0298,45.0964,34160.0
2022-11-09 13:15:00,47.38,47.45,47.36,47.38,42400.0,45.0869,45.1535,45.0679,45.0869,42400.0
2022-11-09 13:20:00,47.39,47.42,47.34,47.35,26990.0,45.0964,45.125,45.0489,45.0584,26990.0
2022-11-09 13:25:00,47.34,47.34,47.3,47.3,28370.0,45.0489,45.0489,45.0108,45.0108,28370.0
2022-11-09 13:30:00,47.3,47.3,47.16,47.18,108220.0,45.0108,45.0108,44.8776,44.8966,108220.0
2022-11-09 13:35:00,47.12,47.15,47.09,47.1,47800.0,44.8395,44.8681,44.811,44.8205,47800.0
2022-11-09 13:40:00,47.1,47.15,47.07,47.07,122530.0,44.8205,44.8681,44.7919,44.7919,122530.0
2022-11-09 13:45:00,47.06,47.06,46.99,47.03,97930.0,44.7824,44.7824,44.7158,44.7539,97930.0
2022-11-09 13:50:00,47.04,47.07,47.03,47.05,96810.0,44.7634,44.7919,44.7539,44.7729,96810.0
2022-11-09 13:55:00,47.04,47.08,47.02,47.07,65960.0,44.7634,44.8015,44.7444,44.7919,65960.0
2022-11-09 14:00:00,47.09,47.15,47.08,47.13,56220.0,44.811,44.8681,44.8015,44.849,56220.0
2022-11-09 14:05:00,47.12,47.24,47.12,47.19,105400.0,44.8395,44.9537,44.8395,44.9061,105400.0
2022-11-09 14:10:00,47.18,47.25,47.13,47.23,77840.0,44.8966,44.9632,44.849,44.9442,77840.0
2022-11-09 14:15:00,47.23,47.23,47.15,47.2,38630.0,44.9442,44.9442,44.8681,44.9156,38630.0
2022-11-09 14:20:00,47.2,47.22,47.13,47.16,44560.0,44.9156,44.9347,44.849,44.8776,44560.0
2022-11-09 14:25:00,47.17,47.24,47.16,47.23,35770.0,44.8871,44.9537,44.8776,44.9442,35770.0
2022-11-09 14:30:00,47.22,47.22,47.13,47.14,96260.0,44.9347,44.9347,44.849,44.8585,96260.0
2022-11-09 14:35:00,47.15,47.15,47.0,47.03,53440.0,44.8681,44.8681,44.7253,44.7539,53440.0
2022-11-09 14:40:00,47.04,47.08,47.02,47.08,30200.0,44.7634,44.8015,44.7444,44.8015,30200.0
2022-11-09 14:45:00,47.09,47.13,47.02,47.05,30460.0,44.811,44.849,44.7444,44.7729,30460.0
2022-11-09 14:50:00,47.03,47.05,46.97,47.0,56340.0,44.7539,44.7729,44.6968,44.7253,56340.0
2022-11-09 14:55:00,47.0,47.03,46.98,47.03,94790.0,44.7253,44.7539,44.7063,44.7539,94790.0
2022-11-09 15:00:00,47.06,47.13,47.05,47.13,13000.0,44.7824,44.849,44.7729,44.849,13000.0
2022-11-09 15:05:00,47.17,47.23,47.14,47.22,53680.0,44.8871,44.9442,44.8585,44.9347,53680.0
2022-11-09 15:10:00,47.19,47.19,47.12,47.12,50180.0,44.9061,44.9061,44.8395,44.8395,50180.0
2022-11-09 15:15:00,47.13,47.16,47.09,47.16,51040.0,44.849,44.8776,44.811,44.8776,51040.0
2022-11-09 15:20:00,47.13,47.15,47.07,47.07,48400.0,44.849,44.8681,44.7919,44.7919,48400.0
2022-11-09 15:25:00,47.08,47.14,47.08,47.13,60270.0,44.8015,44.8585,44.8015,44.849,60270.0
2022-11-09 15:30:00,47.15,47.17,47.06,47.16,77270.0,44.8681,44.8871,44.7824,44.8776,77270.0
2022-11-09 15:35:00,47.14,47.17,47.09,47.09,55170.0,44.8585,44.8871,44.811,44.811,55170.0
2022-11-09 15:40:00,47.08,47.12,47.03,47.05,135400.0,44.8015,44.8395,44.7539,44.7729,135400.0
2022-11-09 15:45:00,47.05,47.08,46.9,46.92,204060.0,44.7729,44.8015,44.6302,44.6492,204060.0
2022-11-09 15:50:00,46.94,47.1,46.92,46.96,396130.0,44.6682,44.8205,44.6492,44.6873,396130.0
2022-11-09 15:55:00,46.95,47.02,46.91,46.96,1073410.0,44.6777,44.7444,44.6397,44.6873,1073410.0
2022-11-10 09:30:00,49.1,49.24,48.85,48.91,521870.0,46.7237,46.8569,46.4858,46.5429,521870.0
2022-11-10 09:35:00,48.97,49.2,48.94,49.07,228090.0,46.6,46.8188,46.5714,46.6951,228090.0
2022-11-10 09:40:00,49.13,49.13,48.72,48.95,280480.0,46.7522,46.7522,46.3621,46.5809,280480.0
2022-11-10 09:45:00,48.99,49.08,48.87,48.96,87280.0,46.619,46.7047,46.5048,46.5905,87280.0
2022-11-10 09:50:00,48.96,49.02,48.88,48.93,102500.0,46.5905,46.6476,46.5143,46.5619,102500.0
2022-11-10 09:55:00,49.03,49.17,49.0,49.17,85440.0,46.6571,46.7903,46.6285,46.7903,85440.0
2022-11-10 10:00:00,49.17,49.25,49.1,49.13,256790.0,46.7903,46.8664,46.7237,46.7522,256790.0
2022-11-10 10:05:00,49.14,49.14,49.01,49.07,69840.0,46.7618,46.7618,46.638,46.6951,69840.0
2022-11-10 10:10:00,49.05,49.08,49.0,49.04,33750.0,46.6761,46.7047,46.6285,46.6666,33750.0
2022-11-10 10:15:00,48.96,49.09,48.96,49.06,91500.0,46.5905,46.7142,46.5905,46.6856,91500.0
2022-11-10 10:20:00,49.04,49.11,49.02,49.11,53710.0,46.6666,46.7332,46.6476,46.7332,53710.0
2022-11-10 10:25:00,49.05,49.1,49.0,49.04,51190.0,46.6761,46.7237,46.6285,46.6666,51190.0
2022-11-10 10:30:00,49.09,49.12,48.94,48.99,81570.0,46.7142,46.7427,46.5714,46.619,81570.0
2022-11-10 10:35:00,49.03,49.06,48.95,48.99,93390.0,46.6571,46.6856,46.5809,46.619,93390.0
2022-11-10 10:40:00,48.99,49.2,48.96,49.13,114000.0,46.619,46.8188,46.5905,46.7522,114000.0
2022-11-10 10:45:00,49.1,49.23,49.07,49.23,47680.0,46.7237,46.8474,46.6951,46.8474,47680.0
2022-11-10 10:50:00,49.22,49.32,49.2,49.27,149600.0,46.8379,46.933,46.8188,46.8855,149600.0
2022-11-10 10:55:00,49.28,49.29,49.2,49.27,75780.0,46.895,46.9045,46.8188,46.8855,75780.0
2022-11-10 11:00:00,49.27,49.27,49.16,49.16,61990.0,46.8855,46.8855,46.7808,46.7808,61990.0
2022-11-10 11:05:00,49.2,49.26,49.14,49.2,43450.0,46.8188,46.8759,46.7618,46.8188,43450.0
2022-11-10 11:10:00,49.15,49.34,49.13,49.32,69830.0,46.7713,46.9521,46.7522,46.933,69830.0
2022-11-10 11:15:00,49.35,49.4,49.27,49.36,101320.0,46.9616,47.0092,46.8855,46.9711,101320.0
2022-11-10 11:20:00,49.37,49.46,49.35,49.46,85130.0,46.9806,47.0663,46.9616,47.0663,85130.0
2022-11-10 11:25:00,49.42,49.45,49.38,49.44,51530.0,47.0282,47.0567,46.9901,47.0472,51530.0
2022-11-10 11:30:00,49.45,49.57,49.45,49.56,150260.0,47.0567,47.1709,47.0567,47.1614,150260.0
2022-11-10 11:35:00,49.54,49.63,49.53,49.63,87550.0,47.1424,47.228,47.1329,47.228,87550.0
2022-11-10 11:40:00,49.63,49.65,49.54,49.55,96870.0,47.228,47.2471,47.1424,47.1519,96870.0
2022-11-10 11:45:00,49.55,49.58,49.54,49.58,54640.0,47.1519,47.1805,47.1424,47.1805,54640.0
2022-11-10 11:50:00,49.58,49.68,49.58,49.68,72870.0,47.1805,47.2756,47.1805,47.2756,72870.0
2022-11-10 11:55:00,49.69,49.72,49.63,49.63,46000.0,47.2851,47.3137,47.228,47.228,46000.0
2022-11-10 12:00:00,49.63,49.63,49.56,49.6,78470.0,47.228,47.228,47.1614,47.1995,78470.0
2022-11-10 12:05:00,49.59,49.61,49.54,49.59,43980.0,47.19,47.209,47.1424,47.19,43980.0
2022-11-10 12:10:00,49.57,49.58,49.5,49.5,50900.0,47.1709,47.1805,47.1043,47.1043,50900.0
2022-11-10 12:15:00,49.52,49.56,49.49,49.55,79590.0,47.1234,47.1614,47.0948,47.1519,79590.0
2022-11-10 12:20:00,49.58,49.59,49.51,49.56,61040.0,47.1805,47.19,47.1138,47.1614,61040.0
2022-11-10 12:25:00,49.55,49.55,49.45,49.49,49930.0,47.1519,47.1519,47.0567,47.0948,49930.0
2022-11-10 12:30:00,49.46,49.46,49.4,49.4,44100.0,47.0663,47.0663,47.0092,47.0092,44100.0
2022-11-10 12:35:00,49.43,49.43,49.33,49.38,112060.0,47.0377,47.0377,46.9426,46.9901,112060.0
2022-11-10 12:40:00,49.38,49.44,49.32,49.43,52060.0,46.9901,47.0472,46.933,47.0377,52060.0
2022-11-10 12:45:00,49.45,49.48,49.34,49.4,59550.0,47.0567,47.0853,46.9521,47.0092,59550.0
2022-11-10 12:50:00,49.43,49.45,49.36,49.4,52290.0,47.0377,47.0567,46.9711,47.0092,52290.0
2022-11-10 12:55:00,49.41,49.42,49.33,49.34,32060.0,47.0187,47.0282,46.9426,46.9521,32060.0
2022-11-10 13:00:00,49.34,49.54,49.33,49.52,49820.0,46.9521,47.1424,46.9426,47.1234,49820.0
2022-11-10 13:05:00,49.51,49.55,49.5,49.51,33390.0,47.1138,47.1519,47.1043,47.1138,33390.0
2022-11-10 13:10:00,49.55,49.65,49.53,49.65,29150.0,47.1519,47.2471,47.1329,47.2471,29150.0
2022-11-10 13:15:00,49.64,49.66,49.6,49.61,34680.0,47.2376,47.2566,47.1995,47.209,34680.0
2022-11-10 13:20:00,49.62,49.65,49.57,49.57,42570.0,47.2185,47.2471,47.1709,47.1709,42570.0
2022-11-10 13:25:00,49.58,49.64,49.56,49.64,40220.0,47.1805,47.2376,47.1614,47.2376,40220.0
2022-11-10 13:30:00,49.65,49.7,49.61,49.66,79040.0,47.2471,47.2947,47.209,47.2566,79040.0
2022-11-10 13:35:00,49.64,49.73,49.63,49.66,47180.0,47.2376,47.3232,47.228,47.2566,47180.0
2022-11-10 13:40:00,49.65,49.74,49.65,49.7,81530.0,47.2471,47.3327,47.2471,47.2947,81530.0
2022-11-10 13:45:00,49.71,49.83,49.71,49.81,48140.0,47.3042,47.4184,47.3042,47.3993,48140.0
2022-11-10 13:50:00,49.82,49.88,49.77,49.86,71880.0,47.4088,47.4659,47.3613,47.4469,71880.0
2022-11-10 13:55:00,49.85,49.97,49.85,49.9,196580.0,47.4374,47.5516,47.4374,47.485,196580.0
2022-11-10 14:00:00,49.91,49.92,49.87,49.92,78170.0,47.4945,47.504,47.4564,47.504,78170.0
2022-11-10 14:05:00,49.9,49.95,49.85,49.95,119490.0,47.485,47.5326,47.4374,47.5326,119490.0
2022-11-10 14:10:00,49.95,49.99,49.94,49.97,173260.0,47.5326,47.5706,47.523,47.5516,173260.0
2022-11-10 14:15:00,49.97,50.02,49.93,49.95,205130.0,47.5516,47.5992,47.5135,47.5326,205130.0
2022-11-10 14:20:00,49.92,49.94,49.86,49.9,100020.0,47.504,47.523,47.4469,47.485,100020.0
2022-11-10 14:25:00,49.9,49.96,49.89,49.9,75320.0,47.485,47.5421,47.4755,47.485,75320.0
2022-11-10 14:30:00,49.85,49.9,49.85,49.89,61760.0,47.4374,47.485,47.4374,47.4755,61760.0
2022-11-10 14:35:00,49.88,49.94,49.87,49.91,56520.0,47.4659,47.523,47.4564,47.4945,56520.0
2022-11-10 14:40:00,49.92,49.94,49.88,49.89,84290.0,47.504,47.523,47.4659,47.4755,84290.0
2022-11-10 14:45:00,49.89,49.96,49.86,49.87,90940.0,47.4755,47.5421,47.4469,47.4564,90940.0
2022-11-10 14:50:00,49.89,49.99,49.86,49.98,60570.0,47.4755,47.5706,47.4469,47.5611,60570.0
2022-11-10 14:55:00,49.98,50.01,49.94,49.96,64690.0,47.5611,47.5896,47.523,47.5421,64690.0
2022-11-10 15:00:00,49.97,49.98,49.92,49.93,46790.0,47.5516,47.5611,47.504,47.5135,46790.0
2022-11-10 15:05:00,49.92,50.03,49.92,50.02,82820.0,47.504,47.6087,47.504,47.5992,82820.0
2022-11-10 15:10:00,50.04,50.16,50.02,50.16,200150.0,47.6182,47.7324,47.5992,47.7324,200150.0
2022-11-10 15:15:00,50.16,50.21,50.11,50.13,189340.0,47.7324,47.78,47.6848,47.7038,189340.0
2022-11-10 15:20:00,50.13,50.24,50.12,50.23,149070.0,47.7038,47.8085,47.6943,47.799,149070.0
2022-11-10 15:25:00,50.22,50.35,50.22,50.34,173420.0,47.7895,47.9132,47.7895,47.9037,173420.0
2022-11-10 15:30:00,50.34,50.4,50.3,50.3,168300.0,47.9037,47.9608,47.8656,47.8656,168300.0
2022-11-10 15:35:00,50.33,50.4,50.31,50.33,158290.0,47.8942,47.9608,47.8751,47.8942,158290.0
2022-11-10 15:40:00,50.33,50.43,50.31,50.38,307070.0,47.8942,47.9893,47.8751,47.9417,307070.0
2022-11-10 15:45:00,50.37,50.41,50.32,50.32,336060.0,47.9322,47.9703,47.8846,47.8846,336060.0
2022-11-10 15:50:00,50.35,50.71,50.35,50.62,850000.0,47.9132,48.2558,47.9132,48.1701,850000.0
2022-11-10 15:55:00,50.63,50.72,50.56,50.69,2354690.0,48.1796,48.2653,48.113,48.2367,2354690.0
2022-11-11 09:30:00,50.48,50.56,50.2,50.21,515250.0,48.0369,48.113,47.7705,47.78,515250.0
2022-11-11 09:35:00,50.31,50.37,50.2,50.37,206310.0,47.8751,47.9322,47.7705,47.9322,206310.0
2022-11-11 09:40:00,50.33,50.67,50.32,50.67,155460.0,47.8942,48.2177,47.8846,48.2177,155460.0
2022-11-11 09:45:00,50.71,50.89,50.71,50.79,146280.0,48.2558,48.4271,48.2558,48.3319,146280.0
2022-11-11 09:50:00,50.78,50.79,50.52,50.53,97110.0,48.3224,48.3319,48.075,48.0845,97110.0
2022-11-11 09:55:00,50.52,50.68,50.42,50.66,170180.0,48.075,48.2272,47.9798,48.2082,170180.0
2022-11-11 10:00:00,50.6,50.93,50.46,50.91,293710.0,48.1511,48.4651,48.0179,48.4461,293710.0
2022-11-11 10:05:00,50.91,51.02,50.76,50.84,181870.0,48.4461,48.5508,48.3033,48.3795,181870.0
2022-11-11 10:10:00,50.85,51.02,50.79,50.99,85530.0,48.389,48.5508,48.3319,48.5222,85530.0
2022-11-11 10:15:00,51.01,51.08,50.96,50.96,132640.0,48.5412,48.6079,48.4937,48.4937,132640.0
2022-11-11 10:20:00,50.98,51.07,50.94,50.94,249320.0,48.5127,48.5983,48.4746,48.4746,249320.0
2022-11-11 10:25:00,50.92,51.11,50.89,51.09,95960.0,48.4556,48.6364,48.4271,48.6174,95960.0
2022-11-11 10:30:00,51.09,51.12,50.97,51.1,99650.0,48.6174,48.6459,48.5032,48.6269,99650.0
2022-11-11 10:35:00,51.1,51.19,51.0,51.16,108670.0,48.6269,48.7125,48.5317,48.684,108670.0
2022-11-11 10:40:00,51.14,51.18,51.08,51.18,106110.0,48.665,48.703,48.6079,48.703,106110.0
2022-11-11 10:45:00,51.18,51.33,51.16,51.33,156240.0,48.703,48.8458,48.684,48.8458,156240.0
2022-11-11 10:50:00,51.32,51.4,51.29,51.39,99890.0,48.8362,48.9124,48.8077,48.9029,99890.0
2022-11-11 10:55:00,51.38,51.39,51.18,51.29,313280.0,48.8933,48.9029,48.703,48.8077,313280.0
2022-11-11 11:00:00,51.3,51.48,51.29,51.44,144870.0,48.8172,48.9885,48.8077,48.9504,144870.0
2022-11-11 11:05:00,51.47,51.51,51.25,51.25,170500.0,48.979,49.0171,48.7696,48.7696,170500.0
2022-11-11 11:10:00,51.25,51.26,51.08,51.09,159370.0,48.7696,48.7792,48.6079,48.6174,159370.0
2022-11-11 11:15:00,51.09,51.2,50.95,51.2,254880.0,48.6174,48.7221,48.4842,48.7221,254880.0
2022-11-11 11:20:00,51.21,51.27,51.17,51.18,139290.0,48.7316,48.7887,48.6935,48.703,139290.0
2022-11-11 11:25:00,51.16,51.24,51.0,51.02,70090.0,48.684,48.7601,48.5317,48.5508,70090.0
2022-11-11 11:30:00,51.0,51.09,50.92,51.04,121850.0,48.5317,48.6174,48.4556,48.5698,121850.0
2022-11-11 11:35:00,51.02,51.23,51.0,51.15,169520.0,48.5508,48.7506,48.5317,48.6745,169520.0
2022-11-11 11:40:00,51.16,51.18,51.07,51.09,314520.0,48.684,48.703,48.5983,48.6174,314520.0
2022-11-11 11:45:00,51.13,51.24,51.07,51.24,73540.0,48.6554,48.7601,48.5983,48.7601,73540.0
2022-11-11 11:50:00,51.22,51.25,51.13,51.15,119280.0,48.7411,48.7696,48.6554,48.6745,119280.0
2022-11-11 11:55:00,51.15,51.28,51.13,51.28,48220.0,48.6745,48.7982,48.6554,48.7982,48220.0
2022-11-11 12:00:00,51.24,51.24,51.12,51.18,38990.0,48.7601,48.7601,48.6459,48.703,38990.0
2022-11-11 12:05:00,51.19,51.19,51.09,51.13,47940.0,48.7125,48.7125,48.6174,48.6554,47940.0
2022-11-11 12:10:00,51.17,51.26,51.17,51.23,48800.0,48.6935,48.7792,48.6935,48.7506,48800.0
2022-11-11 12:15:00,51.29,51.33,51.29,51.31,94900.0,48.8077,48.8458,48.8077,48.8267,94900.0
2022-11-11 12:20:00,51.3,51.33,51.27,51.33,50860.0,48.8172,48.8458,48.7887,48.8458,50860.0
2022-11-11 12:25:00,51.34,51.36,51.32,51.33,36850.0,48.8553,48.8743,48.8362,48.8458,36850.0
2022-11-11 12:30:00,51.33,51.41,51.28,51.29,57430.0,48.8458,48.9219,48.7982,48.8077,57430.0
2022-11-11 12:35:00,51.29,51.35,51.29,51.34,87100.0,48.8077,48.8648,48.8077,48.8553,87100.0
2022-11-11 12:40:00,51.34,51.37,51.28,51.3,158660.0,48.8553,48.8838,48.7982,48.8172,158660.0
2022-11-11 12:45:00,51.32,51.35,51.27,51.3,117180.0,48.8362,48.8648,48.7887,48.8172,117180.0
2022-11-11 12:50:00,51.3,51.35,51.27,51.35,49750.0,48.8172,48.8648,48.7887,48.8648,49750.0
2022-11-11 12:55:00,51.33,51.46,51.33,51.39,75730.0,48.8458,48.9695,48.8458,48.9029,75730.0
2022-11-11 13:00:00,51.38,51.42,51.36,51.36,46000.0,48.8933,48.9314,48.8743,48.8743,46000.0
2022-11-11 13:05:00,51.36,51.36,51.3,51.33,164160.0,48.8743,48.8743,48.8172,48.8458,164160.0
2022-11-11 13:10:00,51.34,51.43,51.34,51.35,50340.0,48.8553,48.9409,48.8553,48.8648,50340.0
2022-11-11 13:15:00,51.31,51.4,51.31,51.37,75970.0,48.8267,48.9124,48.8267,48.8838,75970.0
2022-11-11 13:20:00,51.34,51.37,51.31,51.37,205880.0,48.8553,48.8838,48.8267,48.8838,205880.0
2022-11-11 13:25:00,51.39,51.44,51.35,51.4,96280.0,48.9029,48.9504,48.8648,48.9124,96280.0
2022-11-11 13:30:00,51.38,51.51,51.38,51.49,58710.0,48.8933,49.0171,48.8933,48.998,58710.0
2022-11-11 13:35:00,51.48,51.52,51.39,51.45,81500.0,48.9885,49.0266,48.9029,48.96,81500.0
2022-11-11 13:40:00,51.47,51.47,51.41,51.44,55350.0,48.979,48.979,48.9219,48.9504,55350.0
2022-11-11 13:45:00,51.42,51.46,51.38,51.46,68640.0,48.9314,48.9695,48.8933,48.9695,68640.0
2022-11-11 13:50:00,51.44,51.57,51.44,51.56,66970.0,48.9504,49.0741,48.9504,49.0646,66970.0
2022-11-11 13:55:00,51.58,51.65,51.57,51.63,65530.0,49.0837,49.1503,49.0741,49.1312,65530.0
2022-11-11 14:00:00,51.62,51.63,51.55,51.63,89250.0,49.1217,49.1312,49.0551,49.1312,89250.0
2022-11-11 14:05:00,51.64,51.74,51.61,51.69,109470.0,49.1408,49.2359,49.1122,49.1883,109470.0
2022-11-11 14:10:00,51.66,51.67,51.6,51.63,78420.0,49.1598,49.1693,49.1027,49.1312,78420.0
2022-11-11 14:15:00,51.59,51.64,51.54,51.6,33750.0,49.0932,49.1408,49.0456,49.1027,33750.0
2022-11-11 14:20:00,51.59,51.68,51.59,51.64,82320.0,49.0932,49.1788,49.0932,49.1408,82320.0
2022-11-11 14:25:00,51.6,51.72,51.6,51.72,253060.0,49.1027,49.2169,49.1027,49.2169,253060.0
2022-11-11 14:30:00,51.71,51.81,51.7,51.8,174230.0,49.2074,49.3025,49.1979,49.293,174230.0
2022-11-11 14:35:00,51.79,51.81,51.76,51.79,81120.0,49.2835,49.3025,49.255,49.2835,81120.0
2022-11-11 14:40:00,51.82,51.86,51.79,51.85,114250.0,49.312,49.3501,49.2835,49.3406,114250.0
2022-11-11 14:45:00,51.86,51.88,51.81,51.83,96630.0,49.3501,49.3691,49.3025,49.3216,96630.0
2022-11-11 14:50:00,51.83,51.87,51.79,51.86,109770.0,49.3216,49.3596,49.2835,49.3501,109770.0
2022-11-11 14:55:00,51.86,51.9,51.83,51.87,107330.0,49.3501,49.3882,49.3216,49.3596,107330.0
2022-11-11 15:00:00,51.88,51.88,51.77,51.77,95130.0,49.3691,49.3691,49.2645,49.2645,95130.0
2022-11-11 15:05:00,51.75,51.79,51.65,51.68,199650.0,49.2454,49.2835,49.1503,49.1788,199650.0
2022-11-11 15:10:00,51.68,51.68,51.52,51.59,191200.0,49.1788,49.1788,49.0266,49.0932,191200.0
2022-11-11 15:15:00,51.57,51.57,51.48,51.53,118890.0,49.0741,49.0741,48.9885,49.0361,118890.0
2022-11-11 15:20:00,51.51,51.62,51.5,51.55,89910.0,49.0171,49.1217,49.0075,49.0551,89910.0
2022-11-11 15:25:00,51.54,51.67,51.53,51.63,120660.0,49.0456,49.1693,49.0361,49.1312,120660.0
2022-11-11 15:30:00,51.67,51.73,51.65,51.69,106250.0,49.1693,49.2264,49.1503,49.1883,106250.0
2022-11-11 15:35:00,51.69,51.7,51.62,51.69,83510.0,49.1883,49.1979,49.1217,49.1883,83510.0
2022-11-11 15:40:00,51.69,51.75,51.68,51.71,131990.0,49.1883,49.2454,49.1788,49.2074,131990.0
2022-11-11 15:45:00,51.7,51.75,51.69,51.75,224010.0,49.1979,49.2454,49.1883,49.2454,224010.0
2022-11-11 15:50:00,51.75,51.85,51.71,51.81,392150.0,49.2454,49.3406,49.2074,49.3025,392150.0
2022-11-11 15:55:00,51.83,51.85,51.75,51.81,829820.0,49.3216,49.3406,49.2454,49.3025,829820.0
2022-11-14 09:30:00,51.54,52.03,51.54,51.7,391960.0,49.0456,49.5119,49.0456,49.1979,391960.0
2022-11-14 09:35:00,51.77,51.96,51.69,51.96,120110.0,49.2645,49.4453,49.1883,49.4453,120110.0
2022-11-14 09:40:00,52.01,52.04,51.76,51.78,105540.0,49.4929,49.5214,49.255,49.274,105540.0
2022-11-14 09:45:00,51.78,51.86,51.72,51.86,133330.0,49.274,49.3501,49.2169,49.3501,133330.0
2022-11-14 09:50:00,51.83,51.95,51.75,51.79,85850.0,49.3216,49.4358,49.2454,49.2835,85850.0
2022-11-14 09:55:00,51.82,51.83,51.74,51.77,191640.0,49.312,49.3216,49.2359,49.2645,191640.0
2022-11-14 10:00:00,51.82,51.93,51.8,51.91,99890.0,49.312,49.4167,49.293,49.3977,99890.0
2022-11-14 10:05:00,51.91,52.12,51.81,52.08,247800.0,49.3977,49.5975,49.3025,49.5595,247800.0
2022-11-14 10:10:00,52.07,52.12,52.03,52.08,77600.0,49.5499,49.5975,49.5119,49.5595,77600.0
2022-11-14 10:15:00,52.05,52.19,52.04,52.13,119250.0,49.5309,49.6641,49.5214,49.607,119250.0
2022-11-14 10:20:00,52.12,52.21,52.1,52.12,157100.0,49.5975,49.6832,49.5785,49.5975,157100.0
2022-11-14 10:25:00,52.12,52.15,52.03,52.14,143700.0,49.5975,49.6261,49.5119,49.6166,143700.0
2022-11-14 10:30:00,52.12,52.18,52.06,52.18,77160.0,49.5975,49.6546,49.5404,49.6546,77160.0
2022-11-14 10:35:00,52.16,52.3,52.13,52.3,102400.0,49.6356,49.7688,49.607,49.7688,102400.0
2022-11-14 10:40:00,52.32,52.42,52.28,52.3,110340.0,49.7878,49.883,49.7498,49.7688,110340.0
2022-11-14 10:45:00,52.27,52.28,52.2,52.27,78300.0,49.7403,49.7498,49.6737,49.7403,78300.0
2022-11-14 10:50:00,52.26,52.35,52.24,52.24,147900.0,49.7308,49.8164,49.7117,49.7117,147900.0
2022-11-14 10:55:00,52.28,52.32,52.21,52.21,94490.0,49.7498,49.7878,49.6832,49.6832,94490.0
2022-11-14 11:00:00,52.2,52.2,52.05,52.05,71080.0,49.6737,49.6737,49.5309,49.5309,71080.0
2022-11-14 11:05:00,52.09,52.12,51.98,52.04,42060.0,49.569,49.5975,49.4643,49.5214,42060.0
2022-11-14 11:10:00,52.01,52.01,51.85,51.88,90480.0,49.4929,49.4929,49.3406,49.3691,90480.0
2022-11-14 11:15:00,51.89,51.91,51.82,51.84,63340.0,49.3787,49.3977,49.312,49.3311,63340.0
2022-11-14 11:20:00,51.86,51.9,51.84,51.85,39630.0,49.3501,49.3882,49.3311,49.3406,39630.0
2022-11-14 11:25:00,51.84,51.95,51.84,51.91,33440.0,49.3311,49.4358,49.3311,49.3977,33440.0
2022-11-14 11:30:00,51.89,52.09,51.88,52.09,39940.0,49.3787,49.569,49.3691,49.569,39940.0
2022-11-14 11:35:00,52.13,52.24,52.12,52.13,32930.0,49.607,49.7117,49.5975,49.607,32930.0
2022-11-14 11:40:00,52.13,52.14,52.05,52.06,57940.0,49.607,49.6166,49.5309,49.5404,57940.0
2022-11-14 11:45:00,52.09,52.21,52.09,52.19,73100.0,49.569,49.6832,49.569,49.6641,73100.0
2022-11-14 11:50:00,52.15,52.2,52.09,52.1,81710.0,49.6261,49.6737,49.569,49.5785,81710.0
2022-11-14 11:55:00,52.1,52.15,52.08,52.08,19110.0,49.5785,49.6261,49.5595,49.5595,19110.0
2022-11-14 12:00:00,52.09,52.17,52.05,52.13,22630.0,49.569,49.6451,49.5309,49.607,22630.0
2022-11-14 12:05:00,52.14,52.19,52.09,52.09,61070.0,49.6166,49.6641,49.569,49.569,61070.0
2022-11-14 12:10:00,52.08,52.14,52.06,52.13,47830.0,49.5595,49.6166,49.5404,49.607,47830.0
2022-11-14 12:15:00,52.13,52.2,52.08,52.12,43390.0,49.607,49.6737,49.5595,49.5975,43390.0
2022-11-14 12:20:00,52.08,52.1,51.98,52.08,51090.0,49.5595,49.5785,49.4643,49.5595,51090.0
2022-11-14 12:25:00,52.09,52.15,52.05,52.11,50410.0,49.569,49.6261,49.5309,49.588,50410.0
2022-11-14 12:30:00,52.13,52.23,52.13,52.19,50750.0,49.607,49.7022,49.607,49.6641,50750.0
2022-11-14 12:35:00,52.2,52.31,52.18,52.3,36950.0,49.6737,49.7783,49.6546,49.7688,36950.0
2022-11-14 12:40:00,52.3,52.3,52.24,52.26,79630.0,49.7688,49.7688,49.7117,49.7308,79630.0
2022-11-14 12:45:00,52.28,52.35,52.28,52.34,46160.0,49.7498,49.8164,49.7498,49.8069,46160.0
2022-11-14 12:50:00,52.32,52.41,52.3,52.37,34320.0,49.7878,49.8735,49.7688,49.8354,34320.0
2022-11-14 12:55:00,52.39,52.39,52.27,52.28,51250.0,49.8545,49.8545,49.7403,49.7498,51250.0
2022-11-14 13:00:00,52.28,52.32,52.21,52.31,56740.0,49.7498,49.7878,49.6832,49.7783,56740.0
2022-11-14 13:05:00,52.33,52.35,52.29,52.33,21500.0,49.7974,49.8164,49.7593,49.7974,21500.0
2022-11-14 13:10:00,52.35,52.35,52.3,52.33,30970.0,49.8164,49.8164,49.7688,49.7974,30970.0
2022-11-14 13:15:00,52.32,52.4,52.32,52.39,13850.0,49.7878,49.864,49.7878,49.8545,13850.0
2022-11-14 13:20:00,52.42,52.48,52.42,52.45,75310.0,49.883,49.9401,49.883,49.9116,75310.0
2022-11-14 13:25:00,52.43,52.5,52.42,52.49,54470.0,49.8925,49.9591,49.883,49.9496,54470.0
2022-11-14 13:30:00,52.5,52.5,52.41,52.44,80320.0,49.9591,49.9591,49.8735,49.902,80320.0
2022-11-14 13:35:00,52.45,52.48,52.42,52.46,36340.0,49.9116,49.9401,49.883,49.9211,36340.0
2022-11-14 13:40:00,52.44,52.45,52.37,52.4,48400.0,49.902,49.9116,49.8354,49.864,48400.0
2022-11-14 13:45:00,52.4,52.4,52.32,52.34,76800.0,49.864,49.864,49.7878,49.8069,76800.0
2022-11-14 13:50:00,52.35,52.49,52.35,52.45,94670.0,49.8164,49.9496,49.8164,49.9116,94670.0
2022-11-14 13:55:00,52.44,52.45,52.43,52.45,6000.0,49.902,49.9116,49.8925,49.9116,6000.0
2022-11-14 14:00:00,52.46,52.47,52.4,52.42,68880.0,49.9211,49.9306,49.864,49.883,68880.0
2022-11-14 14:05:00,52.43,52.43,52.34,52.36,28510.0,49.8925,49.8925,49.8069,49.8259,28510.0
2022-11-14 14:10:00,52.36,52.36,52.27,52.31,113850.0,49.8259,49.8259,49.7403,49.7783,113850.0
2022-11-14 14:15:00,52.32,52.32,52.17,52.21,47890.0,49.7878,49.7878,49.6451,49.6832,47890.0
2022-11-14 14:20:00,52.19,52.19,52.11,52.15,60910.0,49.6641,49.6641,49.588,49.6261,60910.0
2022-11-14 14:25:00,52.13,52.2,52.13,52.2,66590.0,49.607,49.6737,49.607,49.6737,66590.0
2022-11-14 14:30:00,52.2,52.2,52.14,52.14,46320.0,49.6737,49.6737,49.6166,49.6166,46320.0
2022-11-14 14:35:00,52.11,52.17,52.06,52.06,41370.0,49.588,49.6451,49.5404,49.5404,41370.0
2022-11-14 14:40:00,52.06,52.08,52.03,52.08,34540.0,49.5404,49.5595,49.5119,49.5595,34540.0
2022-11-14 14:45:00,52.06,52.07,51.92,51.94,74400.0,49.5404,49.5499,49.4072,49.4262,74400.0
2022-11-14 14:50:00,51.93,52.02,51.93,52.02,86740.0,49.4167,49.5024,49.4167,49.5024,86740.0
2022-11-14 14:55:00,52.03,52.12,51.99,52.04,147090.0,49.5119,49.5975,49.4738,49.5214,147090.0
2022-11-14 15:00:00,52.05,52.2,52.03,52.19,129140.0,49.5309,49.6737,49.5119,49.6641,129140.0
2022-11-14 15:05:00,52.19,52.23,52.12,52.12,77750.0,49.6641,49.7022,49.5975,49.5975,77750.0
2022-11-14 15:10:00,52.11,52.12,51.84,51.89,66640.0,49.588,49.5975,49.3311,49.3787,66640.0
2022-11-14 15:15:00,51.88,51.88,51.8,51.84,66140.0,49.3691,49.3691,49.293,49.3311,66140.0
2022-11-14 15:20:00,51.83,51.89,51.82,51.88,96730.0,49.3216,49.3787,49.312,49.3691,96730.0
2022-11-14 15:25:00,51.86,51.9,51.82,51.85,96260.0,49.3501,49.3882,49.312,49.3406,96260.0
2022-11-14 15:30:00,51.84,51.85,51.63,51.63,107600.0,49.3311,49.3406,49.1312,49.1312,107600.0
2022-11-14 15:35:00,51.64,51.69,51.61,51.63,55020.0,49.1408,49.1883,49.1122,49.1312,55020.0
2022-11-14 15:40:00,51.66,51.68,51.54,51.57,127080.0,49.1598,49.1788,49.0456,49.0741,127080.0
2022-11-14 15:45:00,51.55,51.59,51.47,51.5,116850.0,49.0551,49.0932,48.979,49.0075,116850.0
2022-11-14 15:50:00,51.51,51.58,51.39,51.41,317220.0,49.0171,49.0837,48.9029,48.9219,317220.0
2022-11-14 15:55:00,51.41,51.41,51.3,51.33,777020.0,48.9219,48.9219,48.8172,48.8458,777020.0
2022-11-15 09:30:00,52.98,53.26,52.84,52.87,518080.0,50.4159,50.6824,50.2827,50.3112,518080.0
2022-11-15 09:35:00,52.92,53.0,52.84,52.9,156250.0,50.3588,50.4349,50.2827,50.3398,156250.0
2022-11-15 09:40:00,52.9,52.97,52.67,52.75,291860.0,50.3398,50.4064,50.1209,50.197,291860.0
2022-11-15 09:45:00,52.75,52.85,52.64,52.69,179420.0,50.197,50.2922,50.0924,50.1399,179420.0
2022-11-15 09:50:00,52.71,52.78,52.66,52.66,124000.0,50.159,50.2256,50.1114,50.1114,124000.0
2022-11-15 09:55:00,52.66,52.87,52.64,52.85,179010.0,50.1114,50.3112,50.0924,50.2922,179010.0
2022-11-15 10:00:00,52.85,52.95,52.85,52.9,87400.0,50.2922,50.3874,50.2922,50.3398,87400.0
2022-11-15 10:05:00,52.9,52.95,52.81,52.92,97900.0,50.3398,50.3874,50.2541,50.3588,97900.0
2022-11-15 10:10:00,52.92,52.98,52.9,52.94,117390.0,50.3588,50.4159,50.3398,50.3778,117390.0
2022-11-15 10:15:00,52.91,52.99,52.88,52.91,124410.0,50.3493,50.4254,50.3207,50.3493,124410.0
2022-11-15 10:20:00,52.88,53.07,52.85,53.05,94650.0,50.3207,50.5016,50.2922,50.4825,94650.0
2022-11-15 10:25:00,53.06,53.13,53.04,53.05,78530.0,50.492,50.5586,50.473,50.4825,78530.0
2022-11-15 10:30:00,53.03,53.04,52.9,52.97,88630.0,50.4635,50.473,50.3398,50.4064,88630.0
2022-11-15 10:35:00,52.98,52.99,52.8,52.83,366240.0,50.4159,50.4254,50.2446,50.2732,366240.0
2022-11-15 10:40:00,52.82,52.87,52.79,52.8,56370.0,50.2637,50.3112,50.2351,50.2446,56370.0
2022-11-15 10:45:00,52.8,52.88,52.65,52.68,101760.0,50.2446,50.3207,50.1019,50.1304,101760.0
2022-11-15 10:50:00,52.65,52.69,52.61,52.67,140220.0,50.1019,50.1399,50.0638,50.1209,140220.0
2022-11-15 10:55:00,52.69,52.74,52.69,52.7,73390.0,50.1399,50.1875,50.1399,50.1495,73390.0
2022-11-15 11:00:00,52.69,52.7,52.54,52.65,577990.0,50.1399,50.1495,49.9972,50.1019,577990.0
2022-11-15 11:05:00,52.63,52.85,52.59,52.73,43680.0,50.0828,50.2922,50.0448,50.178,43680.0
2022-11-15 11:10:00,52.73,52.8,52.71,52.79,92060.0,50.178,50.2446,50.159,50.2351,92060.0
2022-11-15 11:15:00,52.82,52.85,52.75,52.78,51330.0,50.2637,50.2922,50.197,50.2256,51330.0
2022-11-15 11:20:00,52.8,52.87,52.73,52.77,113760.0,50.2446,50.3112,50.178,50.2161,113760.0
2022-11-15 11:25:00,52.77,52.78,52.64,52.64,58480.0,50.2161,50.2256,50.0924,50.0924,58480.0
2022-11-15 11:30:00,52.65,52.97,52.64,52.96,85480.0,50.1019,50.4064,50.0924,50.3969,85480.0
2022-11-15 11:35:00,52.94,52.95,52.83,52.86,89730.0,50.3778,50.3874,50.2732,50.3017,89730.0
2022-11-15 11:40:00,52.86,52.9,52.74,52.76,65880.0,50.3017,50.3398,50.1875,50.2066,65880.0
2022-11-15 11:45:00,52.79,52.81,52.75,52.76,56970.0,50.2351,50.2541,50.197,50.2066,56970.0
2022-11-15 11:50:00,52.76,52.76,52.63,52.69,67470.0,50.2066,50.2066,50.0828,50.1399,67470.0
2022-11-15 11:55:00,52.68,52.77,52.58,52.76,92970.0,50.1304,50.2161,50.0353,50.2066,92970.0
2022-11-15 12:00:00,52.76,52.76,52.59,52.64,65020.0,50.2066,50.2066,50.0448,50.0924,65020.0
2022-11-15 12:05:00,52.65,52.66,52.6,52.62,38290.0,50.1019,50.1114,50.0543,50.0733,38290.0
2022-11-15 12:10:00,52.6,52.71,52.6,52.63,34250.0,50.0543,50.159,50.0543,50.0828,34250.0
2022-11-15 12:15:00,52.63,52.67,52.61,52.61,30060.0,50.0828,50.1209,50.0638,50.0638,30060.0
2022-11-15 12:20:00,52.63,52.66,52.59,52.66,38060.0,50.0828,50.1114,50.0448,50.1114,38060.0
2022-11-15 12:25:00,52.66,52.67,52.63,52.64,34570.0,50.1114,50.1209,50.0828,50.0924,34570.0
2022-11-15 12:30:00,52.65,52.73,52.61,52.67,73500.0,50.1019,50.178,50.0638,50.1209,73500.0
2022-11-15 12:35:00,52.67,52.71,52.66,52.71,47840.0,50.1209,50.159,50.1114,50.159,47840.0
2022-11-15 12:40:00,52.69,52.71,52.62,52.64,54200.0,50.1399,50.159,50.0733,50.0924,54200.0
2022-11-15 12:45:00,52.66,52.67,52.59,52.67,32030.0,50.1114,50.1209,50.0448,50.1209,32030.0
2022-11-15 12:50:00,52.65,52.66,52.62,52.64,43490.0,50.1019,50.1114,50.0733,50.0924,43490.0
2022-11-15 12:55:00,52.64,52.64,52.54,52.56,56230.0,50.0924,50.0924,49.9972,50.0162,56230.0
2022-11-15 13:00:00,52.57,52.65,52.56,52.63,47770.0,50.0257,50.1019,50.0162,50.0828,47770.0
2022-11-15 13:05:00,52.62,52.62,52.57,52.57,19330.0,50.0733,50.0733,50.0257,50.0257,19330.0
2022-11-15 13:10:00,52.53,52.53,52.44,52.47,59090.0,49.9877,49.9877,49.902,49.9306,59090.0
2022-11-15 13:15:00,52.43,52.43,52.19,52.19,74830.0,49.8925,49.8925,49.6641,49.6641,74830.0
2022-11-15 13:20:00,52.18,52.25,52.0,52.05,94670.0,49.6546,49.7212,49.4833,49.5309,94670.0
2022-11-15 13:25:00,52.07,52.14,51.87,51.98,99840.0,49.5499,49.6166,49.3596,49.4643,99840.0
2022-11-15 13:30:00,51.99,52.05,51.82,51.83,67630.0,49.4738,49.5309,49.312,49.3216,67630.0
2022-11-15 13:35:00,51.85,51.94,51.63,51.71,98530.0,49.3406,49.4262,49.1312,49.2074,98530.0
2022-11-15 13:40:00,51.73,51.98,51.59,51.94,141800.0,49.2264,49.4643,49.0932,49.4262,141800.0
2022-11-15 13:45:00,51.94,52.04,51.87,51.9,402530.0,49.4262,49.5214,49.3596,49.3882,402530.0
2022-11-15 13:50:00,51.97,52.11,51.94,52.11,172050.0,49.4548,49.588,49.4262,49.588,172050.0
2022-11-15 13:55:00,52.1,52.17,52.01,52.02,88450.0,49.5785,49.6451,49.4929,49.5024,88450.0
2022-11-15 14:00:00,52.0,52.09,51.79,51.79,269180.0,49.4833,49.569,49.2835,49.2835,269180.0
2022-11-15 14:05:00,51.85,52.01,51.85,52.0,101110.0,49.3406,49.4929,49.3406,49.4833,101110.0
2022-11-15 14:10:00,52.03,52.32,52.03,52.15,71080.0,49.5119,49.7878,49.5119,49.6261,71080.0
2022-11-15 14:15:00,52.11,52.23,52.03,52.19,84550.0,49.588,49.7022,49.5119,49.6641,84550.0
2022-11-15 14:20:00,52.22,52.36,52.22,52.36,93400.0,49.6927,49.8259,49.6927,49.8259,93400.0
2022-11-15 14:25:00,52.34,52.35,52.19,52.25,80110.0,49.8069,49.8164,49.6641,49.7212,80110.0
2022-11-15 14:30:00,52.27,52.29,52.22,52.25,109830.0,49.7403,49.7593,49.6927,49.7212,109830.0
2022-11-15 14:35:00,52.24,52.39,52.23,52.27,161190.0,49.7117,49.8545,49.7022,49.7403,161190.0
2022-11-15 14:40:00,52.29,52.38,52.29,52.33,42760.0,49.7593,49.8449,49.7593,49.7974,42760.0
2022-11-15 14:45:00,52.35,52.37,52.27,52.27,104530.0,49.8164,49.8354,49.7403,49.7403,104530.0
2022-11-15 14:50:00,52.28,52.34,52.2,52.2,47250.0,49.7498,49.8069,49.6737,49.6737,47250.0
2022-11-15 14:55:00,52.23,52.44,52.23,52.35,87020.0,49.7022,49.902,49.7022,49.8164,87020.0
2022-11-15 15:00:00,52.36,52.47,52.35,52.43,49830.0,49.8259,49.9306,49.8164,49.8925,49830.0
2022-11-15 15:05:00,52.45,52.45,52.3,52.35,101590.0,49.9116,49.9116,49.7688,49.8164,101590.0
2022-11-15 15:10:00,52.37,52.44,52.32,52.41,96130.0,49.8354,49.902,49.7878,49.8735,96130.0
2022-11-15 15:15:00,52.42,52.51,52.41,52.48,76970.0,49.883,49.9687,49.8735,49.9401,76970.0
2022-11-15 15:20:00,52.46,52.53,52.42,52.51,47000.0,49.9211,49.9877,49.883,49.9687,47000.0
2022-11-15 15:25:00,52.5,52.52,52.42,52.47,68020.0,49.9591,49.9782,49.883,49.9306,68020.0
2022-11-15 15:30:00,52.47,52.47,52.28,52.3,128470.0,49.9306,49.9306,49.7498,49.7688,128470.0
2022-11-15 15:35:00,52.3,52.47,52.29,52.47,78910.0,49.7688,49.9306,49.7593,49.9306,78910.0
2022-11-15 15:40:00,52.48,52.5,52.42,52.45,103280.0,49.9401,49.9591,49.883,49.9116,103280.0
2022-11-15 15:45:00,52.44,52.45,52.35,52.38,161440.0,49.902,49.9116,49.8164,49.8449,161440.0
2022-11-15 15:50:00,52.37,52.41,52.27,52.38,386630.0,49.8354,49.8735,49.7403,49.8449,386630.0
2022-11-15 15:55:00,52.39,52.47,52.37,52.47,736960.0,49.8545,49.9306,49.8354,49.9306,736960.0
2022-11-16 09:30:00,51.67,51.85,51.4,51.85,463950.0,49.1693,49.3406,48.9124,49.3406,463950.0
2022-11-16 09:35:00,51.73,51.84,51.63,51.81,104440.0,49.2264,49.3311,49.1312,49.3025,104440.0
2022-11-16 09:40:00,51.81,51.84,51.73,51.73,110590.0,49.3025,49.3311,49.2264,49.2264,110590.0
2022-11-16 09:45:00,51.71,51.74,51.43,51.45,162990.0,49.2074,49.2359,48.9409,48.96,162990.0
2022-11-16 09:50:00,51.44,51.48,51.35,51.39,216220.0,48.9504,48.9885,48.8648,48.9029,216220.0
2022-11-16 09:55:00,51.39,51.52,51.35,51.49,438260.0,48.9029,49.0266,48.8648,48.998,438260.0
2022-11-16 10:00:00,51.52,51.54,51.45,51.49,94710.0,49.0266,49.0456,48.96,48.998,94710.0
2022-11-16 10:05:00,51.48,51.54,51.46,51.5,188100.0,48.9885,49.0456,48.9695,49.0075,188100.0
2022-11-16 10:10:00,51.51,51.59,51.46,51.51,105490.0,49.0171,49.0932,48.9695,49.0171,105490.0
2022-11-16 10:15:00,51.51,51.51,51.33,51.37,148670.0,49.0171,49.0171,48.8458,48.8838,148670.0
2022-11-16 10:20:00,51.4,51.43,51.33,51.33,148240.0,48.9124,48.9409,48.8458,48.8458,148240.0
2022-11-16 10:25:00,51.33,51.4,51.32,51.4,200510.0,48.8458,48.9124,48.8362,48.9124,200510.0
2022-11-16 10:30:00,51.4,51.53,51.38,51.5,140250.0,48.9124,49.0361,48.8933,49.0075,140250.0
2022-11-16 10:35:00,51.47,51.51,51.4,51.51,101120.0,48.979,49.0171,48.9124,49.0171,101120.0
2022-11-16 10:40:00,51.51,51.52,51.45,51.46,157350.0,49.0171,49.0266,48.96,48.9695,157350.0
2022-11-16 10:45:00,51.4,51.44,51.35,51.38,21000.0,48.9124,48.9504,48.8648,48.8933,21000.0
2022-11-16 10:50:00,51.41,51.42,51.36,51.39,145240.0,48.9219,48.9314,48.8743,48.9029,145240.0
2022-11-16 10:55:00,51.39,51.39,51.3,51.35,182930.0,48.9029,48.9029,48.8172,48.8648,182930.0
2022-11-16 11:00:00,51.33,51.47,51.32,51.41,310210.0,48.8458,48.979,48.8362,48.9219,310210.0
2022-11-16 11:05:00,51.41,51.49,51.4,51.48,65620.0,48.9219,48.998,48.9124,48.9885,65620.0
2022-11-16 11:10:00,51.48,51.53,51.44,51.46,63000.0,48.9885,49.0361,48.9504,48.9695,63000.0
2022-11-16 11:15:00,51.46,51.51,51.43,51.47,23740.0,48.9695,49.0171,48.9409,48.979,23740.0
2022-11-16 11:20:00,51.47,51.5,51.43,51.43,64220.0,48.979,49.0075,48.9409,48.9409,64220.0
2022-11-16 11:25:00,51.43,51.52,51.43,51.51,40560.0,48.9409,49.0266,48.9409,49.0171,40560.0
2022-11-16 11:30:00,51.52,51.58,51.51,51.54,45380.0,49.0266,49.0837,49.0171,49.0456,45380.0
2022-11-16 11:35:00,51.53,51.53,51.45,51.49,71410.0,49.0361,49.0361,48.96,48.998,71410.0
2022-11-16 11:40:00,51.48,51.55,51.46,51.49,93830.0,48.9885,49.0551,48.9695,48.998,93830.0
2022-11-16 11:45:00,51.5,51.56,51.5,51.56,13930.0,49.0075,49.0646,49.0075,49.0646,13930.0
2022-11-16 11:50:00,51.52,51.54,51.44,51.49,23000.0,49.0266,49.0456,48.9504,48.998,23000.0
2022-11-16 11:55:00,51.47,51.58,51.42,51.43,23330.0,48.979,49.0837,48.9314,48.9409,23330.0
2022-11-16 12:00:00,51.42,51.47,51.39,51.46,81340.0,48.9314,48.979,48.9029,48.9695,81340.0
2022-11-16 12:05:00,51.44,51.47,51.39,51.46,47040.0,48.9504,48.979,48.9029,48.9695,47040.0
2022-11-16 12:10:00,51.43,51.43,51.38,51.43,44530.0,48.9409,48.9409,48.8933,48.9409,44530.0
2022-11-16 12:15:00,51.42,51.43,51.4,51.42,33240.0,48.9314,48.9409,48.9124,48.9314,33240.0
2022-11-16 12:20:00,51.42,51.45,51.39,51.45,62870.0,48.9314,48.96,48.9029,48.96,62870.0
2022-11-16 12:25:00,51.45,51.56,51.45,51.56,81000.0,48.96,49.0646,48.96,49.0646,81000.0
2022-11-16 12:30:00,51.5,51.57,51.5,51.54,23470.0,49.0075,49.0741,49.0075,49.0456,23470.0
2022-11-16 12:35:00,51.57,51.57,51.52,51.55,52150.0,49.0741,49.0741,49.0266,49.0551,52150.0
2022-11-16 12:40:00,51.56,51.64,51.52,51.63,46830.0,49.0646,49.1408,49.0266,49.1312,46830.0
2022-11-16 12:45:00,51.66,51.7,51.6,51.63,67310.0,49.1598,49.1979,49.1027,49.1312,67310.0
2022-11-16 12:50:00,51.6,51.66,51.5,51.54,88520.0,49.1027,49.1598,49.0075,49.0456,88520.0
2022-11-16 12:55:00,51.54,51.55,51.47,51.47,18880.0,49.0456,49.0551,48.979,48.979,18880.0
2022-11-16 13:00:00,51.45,51.5,51.41,51.5,47270.0,48.96,49.0075,48.9219,49.0075,47270.0
2022-11-16 13:05:00,51.49,51.51,51.48,51.48,8010.0,48.998,49.0171,48.9885,48.9885,8010.0
2022-11-16 13:10:00,51.52,51.53,51.47,51.49,24000.0,49.0266,49.0361,48.979,48.998,24000.0
2022-11-16 13:15:00,51.49,51.49,51.45,51.45,55580.0,48.998,48.998,48.96,48.96,55580.0
2022-11-16 13:20:00,51.47,51.51,51.4,51.43,30970.0,48.979,49.0171,48.9124,48.9409,30970.0
2022-11-16 13:25:00,51.42,51.47,51.39,51.39,50230.0,48.9314,48.979,48.9029,48.9029,50230.0
2022-11-16 13:30:00,51.4,51.44,51.31,51.32,64650.0,48.9124,48.9504,48.8267,48.8362,64650.0
2022-11-16 13:35:00,51.32,51.33,51.17,51.26,68530.0,48.8362,48.8458,48.6935,48.7792,68530.0
2022-11-16 13:40:00,51.24,51.27,51.22,51.25,29040.0,48.7601,48.7887,48.7411,48.7696,29040.0
2022-11-16 13:45:00,51.23,51.24,51.2,51.21,26090.0,48.7506,48.7601,48.7221,48.7316,26090.0
2022-11-16 13:50:00,51.24,51.25,51.2,51.2,20220.0,48.7601,48.7696,48.7221,48.7221,20220.0
2022-11-16 13:55:00,51.21,51.21,51.12,51.13,42430.0,48.7316,48.7316,48.6459,48.6554,42430.0
2022-11-16 14:00:00,51.12,51.2,51.12,51.19,35500.0,48.6459,48.7221,48.6459,48.7125,35500.0
2022-11-16 14:05:00,51.19,51.26,51.17,51.24,78780.0,48.7125,48.7792,48.6935,48.7601,78780.0
2022-11-16 14:10:00,51.27,51.27,51.23,51.25,47020.0,48.7887,48.7887,48.7506,48.7696,47020.0
2022-11-16 14:15:00,51.24,51.29,51.23,51.26,49550.0,48.7601,48.8077,48.7506,48.7792,49550.0
2022-11-16 14:20:00,51.27,51.33,51.25,51.32,61590.0,48.7887,48.8458,48.7696,48.8362,61590.0
2022-11-16 14:25:00,51.33,51.35,51.31,51.35,15330.0,48.8458,48.8648,48.8267,48.8648,15330.0
2022-11-16 14:30:00,51.31,51.32,51.2,51.2,33950.0,48.8267,48.8362,48.7221,48.7221,33950.0
2022-11-16 14:35:00,51.21,51.33,51.19,51.27,104890.0,48.7316,48.8458,48.7125,48.7887,104890.0
2022-11-16 14:40:00,51.3,51.3,51.23,51.23,32500.0,48.8172,48.8172,48.7506,48.7506,32500.0
2022-11-16 14:45:00,51.25,51.26,51.19,51.2,43330.0,48.7696,48.7792,48.7125,48.7221,43330.0
2022-11-16 14:50:00,51.2,51.31,51.19,51.27,67900.0,48.7221,48.8267,48.7125,48.7887,67900.0
2022-11-16 14:55:00,51.29,51.3,51.25,51.26,36400.0,48.8077,48.8172,48.7696,48.7792,36400.0
2022-11-16 15:00:00,51.26,51.32,51.24,51.24,110660.0,48.7792,48.8362,48.7601,48.7601,110660.0
2022-11-16 15:05:00,51.25,51.27,51.07,51.1,196860.0,48.7696,48.7887,48.5983,48.6269,196860.0
2022-11-16 15:10:00,51.12,51.15,51.08,51.11,164500.0,48.6459,48.6745,48.6079,48.6364,164500.0
2022-11-16 15:15:00,51.14,51.16,51.08,51.12,106520.0,48.665,48.684,48.6079,48.6459,106520.0
2022-11-16 15:20:00,51.12,51.16,51.08,51.14,92930.0,48.6459,48.684,48.6079,48.665,92930.0
2022-11-16 15:25:00,51.16,51.17,51.11,51.12,75260.0,48.684,48.6935,48.6364,48.6459,75260.0
2022-11-16 15:30:00,51.14,51.16,51.03,51.06,102960.0,48.665,48.684,48.5603,48.5888,102960.0
2022-11-16 15:35:00,51.07,51.17,51.05,51.16,173440.0,48.5983,48.6935,48.5793,48.684,173440.0
2022-11-16 15:40:00,51.16,51.27,51.13,51.27,128650.0,48.684,48.7887,48.6554,48.7887,128650.0
2022-11-16 15:45:00,51.27,51.32,51.25,51.3,174980.0,48.7887,48.8362,48.7696,48.8172,174980.0
2022-11-16 15:50:00,51.3,51.44,51.29,51.42,515890.0,48.8172,48.9504,48.8077,48.9314,515890.0
2022-11-16 15:55:00,51.41,51.41,51.14,51.16,1123400.0,48.9219,48.9219,48.665,48.684,1123400.0
2022-11-17 09:30:00,50.46,50.8,50.34,50.39,514180.0,48.0179,48.3414,47.9037,47.9513,514180.0
2022-11-17 09:35:00,50.4,50.55,50.35,50.38,211750.0,47.9608,48.1035,47.9132,47.9417,211750.0
2022-11-17 09:40:00,50.36,50.62,50.31,50.6,145970.0,47.9227,48.1701,47.8751,48.1511,145970.0
2022-11-17 09:45:00,50.64,51.02,50.59,51.01,81330.0,48.1892,48.5508,48.1416,48.5412,81330.0
2022-11-17 09:50:00,51.05,51.05,50.76,50.81,92160.0,48.5793,48.5793,48.3033,48.3509,92160.0
2022-11-17 09:55:00,50.84,50.88,50.77,50.84,237230.0,48.3795,48.4175,48.3129,48.3795,237230.0
2022-11-17 10:00:00,50.81,50.87,50.68,50.81,135390.0,48.3509,48.408,48.2272,48.3509,135390.0
2022-11-17 10:05:00,50.81,50.93,50.77,50.77,45760.0,48.3509,48.4651,48.3129,48.3129,45760.0
2022-11-17 10:10:00,50.77,50.86,50.73,50.79,79560.0,48.3129,48.3985,48.2748,48.3319,79560.0
2022-11-17 10:15:00,50.8,51.2,50.8,51.2,106460.0,48.3414,48.7221,48.3414,48.7221,106460.0
2022-11-17 10:20:00,51.22,51.27,51.15,51.17,80080.0,48.7411,48.7887,48.6745,48.6935,80080.0
2022-11-17 10:25:00,51.16,51.25,51.15,51.21,54010.0,48.684,48.7696,48.6745,48.7316,54010.0
2022-11-17 10:30:00,51.21,51.23,51.07,51.07,182300.0,48.7316,48.7506,48.5983,48.5983,182300.0
2022-11-17 10:35:00,51.08,51.13,51.02,51.04,75740.0,48.6079,48.6554,48.5508,48.5698,75740.0
2022-11-17 10:40:00,51.02,51.13,51.01,51.08,52090.0,48.5508,48.6554,48.5412,48.6079,52090.0
2022-11-17 10:45:00,51.07,51.08,50.94,50.96,81320.0,48.5983,48.6079,48.4746,48.4937,81320.0
2022-11-17 10:50:00,50.98,50.99,50.92,50.94,64450.0,48.5127,48.5222,48.4556,48.4746,64450.0
2022-11-17 10:55:00,50.98,50.98,50.87,50.87,35640.0,48.5127,48.5127,48.408,48.408,35640.0
2022-11-17 11:00:00,50.86,50.92,50.84,50.84,52950.0,48.3985,48.4556,48.3795,48.3795,52950.0
2022-11-17 11:05:00,50.88,51.0,50.77,50.77,43650.0,48.4175,48.5317,48.3129,48.3129,43650.0
2022-11-17 11:10:00,50.74,50.83,50.74,50.81,31170.0,48.2843,48.37,48.2843,48.3509,31170.0
2022-11-17 11:15:00,50.83,50.91,50.82,50.91,38040.0,48.37,48.4461,48.3604,48.4461,38040.0
2022-11-17 11:20:00,50.9,50.94,50.83,50.92,37260.0,48.4366,48.4746,48.37,48.4556,37260.0
2022-11-17 11:25:00,50.94,51.02,50.92,50.98,67810.0,48.4746,48.5508,48.4556,48.5127,67810.0
2022-11-17 11:30:00,50.96,51.02,50.95,51.0,23500.0,48.4937,48.5508,48.4842,48.5317,23500.0
2022-11-17 11:35:00,51.02,51.03,50.95,51.03,26360.0,48.5508,48.5603,48.4842,48.5603,26360.0
2022-11-17 11:40:00,51.0,51.09,50.98,51.07,84460.0,48.5317,48.6174,48.5127,48.5983,84460.0
2022-11-17 11:45:00,51.05,51.05,50.94,50.98,22400.0,48.5793,48.5793,48.4746,48.5127,22400.0
2022-11-17 11:50:00,50.98,50.99,50.9,50.95,37600.0,48.5127,48.5222,48.4366,48.4842,37600.0
2022-11-17 11:55:00,50.96,51.27,50.96,51.25,72300.0,48.4937,48.7887,48.4937,48.7696,72300.0
2022-11-17 12:00:00,51.22,51.27,51.17,51.21,40960.0,48.7411,48.7887,48.6935,48.7316,40960.0
2022-11-17 12:05:00,51.22,51.24,51.1,51.11,85580.0,48.7411,48.7601,48.6269,48.6364,85580.0
2022-11-17 12:10:00,51.11,51.18,51.05,51.05,61280.0,48.6364,48.703,48.5793,48.5793,61280.0
2022-11-17 12:15:00,51.02,51.06,50.93,50.98,91310.0,48.5508,48.5888,48.4651,48.5127,91310.0
2022-11-17 12:20:00,51.01,51.02,50.94,50.94,34410.0,48.5412,48.5508,48.4746,48.4746,34410.0
2022-11-17 12:25:00,50.94,50.99,50.93,50.99,75790.0,48.4746,48.5222,48.4651,48.5222,75790.0
2022-11-17 12:30:00,50.97,51.04,50.9,50.91,49670.0,48.5032,48.5698,48.4366,48.4461,49670.0
2022-11-17 12:35:00,50.94,51.0,50.92,50.99,313330.0,48.4746,48.5317,48.4556,48.5222,313330.0
2022-11-17 12:40:00,50.99,51.03,50.94,51.01,264300.0,48.5222,48.5603,48.4746,48.5412,264300.0
2022-11-17 12:45:00,51.02,51.08,50.96,50.99,105320.0,48.5508,48.6079,48.4937,48.5222,105320.0
2022-11-17 12:50:00,51.06,51.14,51.04,51.04,102290.0,48.5888,48.665,48.5698,48.5698,102290.0
2022-11-17 12:55:00,51.04,51.13,51.04,51.11,145900.0,48.5698,48.6554,48.5698,48.6364,145900.0
2022-11-17 13:00:00,51.11,51.15,51.09,51.1,115370.0,48.6364,48.6745,48.6174,48.6269,115370.0
2022-11-17 13:05:00,51.09,51.13,51.03,51.04,36630.0,48.6174,48.6554,48.5603,48.5698,36630.0
2022-11-17 13:10:00,51.06,51.19,51.05,51.12,29130.0,48.5888,48.7125,48.5793,48.6459,29130.0
2022-11-17 13:15:00,51.13,51.16,51.1,51.14,116830.0,48.6554,48.684,48.6269,48.665,116830.0
2022-11-17 13:20:00,51.13,51.17,51.13,51.15,34180.0,48.6554,48.6935,48.6554,48.6745,34180.0
2022-11-17 13:25:00,51.14,51.14,51.05,51.05,73060.0,48.665,48.665,48.5793,48.5793,73060.0
2022-11-17 13:30:00,51.06,51.1,51.02,51.04,15390.0,48.5888,48.6269,48.5508,48.5698,15390.0
2022-11-17 13:35:00,51.07,51.16,51.07,51.14,24450.0,48.5983,48.684,48.5983,48.665,24450.0
2022-11-17 13:40:00,51.16,51.16,51.07,51.07,23320.0,48.684,48.684,48.5983,48.5983,23320.0
2022-11-17 13:45:00,51.05,51.07,50.97,51.0,74480.0,48.5793,48.5983,48.5032,48.5317,74480.0
2022-11-17 13:50:00,51.01,51.02,50.95,51.01,65210.0,48.5412,48.5508,48.4842,48.5412,65210.0
2022-11-17 13:55:00,51.0,51.03,50.98,51.01,136680.0,48.5317,48.5603,48.5127,48.5412,136680.0
2022-11-17 14:00:00,51.0,51.05,50.99,50.99,116430.0,48.5317,48.5793,48.5222,48.5222,116430.0
2022-11-17 14:05:00,50.97,50.99,50.88,50.89,152560.0,48.5032,48.5222,48.4175,48.4271,152560.0
2022-11-17 14:10:00,50.86,50.89,50.84,50.84,28200.0,48.3985,48.4271,48.3795,48.3795,28200.0
2022-11-17 14:15:00,50.84,50.85,50.75,50.78,39480.0,48.3795,48.389,48.2938,48.3224,39480.0
2022-11-17 14:20:00,50.8,50.89,50.79,50.88,88340.0,48.3414,48.4271,48.3319,48.4175,88340.0
2022-11-17 14:25:00,50.88,50.9,50.84,50.85,41210.0,48.4175,48.4366,48.3795,48.389,41210.0
2022-11-17 14:30:00,50.85,50.91,50.83,50.88,109770.0,48.389,48.4461,48.37,48.4175,109770.0
2022-11-17 14:35:00,50.89,50.89,50.78,50.8,44190.0,48.4271,48.4271,48.3224,48.3414,44190.0
2022-11-17 14:40:00,50.8,50.84,50.75,50.77,48450.0,48.3414,48.3795,48.2938,48.3129,48450.0
2022-11-17 14:45:00,50.76,50.82,50.71,50.81,43630.0,48.3033,48.3604,48.2558,48.3509,43630.0
2022-11-17 14:50:00,50.8,50.87,50.79,50.84,218730.0,48.3414,48.408,48.3319,48.3795,218730.0
2022-11-17 14:55:00,50.83,50.87,50.8,50.85,135040.0,48.37,48.408,48.3414,48.389,135040.0
2022-11-17 15:00:00,50.86,50.91,50.83,50.91,71000.0,48.3985,48.4461,48.37,48.4461,71000.0
2022-11-17 15:05:00,50.86,51.01,50.86,50.96,52530.0,48.3985,48.5412,48.3985,48.4937,52530.0
2022-11-17 15:10:00,50.92,50.95,50.82,50.83,59510.0,48.4556,48.4842,48.3604,48.37,59510.0
2022-11-17 15:15:00,50.82,50.82,50.75,50.76,68060.0,48.3604,48.3604,48.2938,48.3033,68060.0
2022-11-17 15:20:00,50.76,50.79,50.7,50.7,58650.0,48.3033,48.3319,48.2463,48.2463,58650.0
2022-11-17 15:25:00,50.71,50.74,50.7,50.72,77340.0,48.2558,48.2843,48.2463,48.2653,77340.0
2022-11-17 15:30:00,50.73,50.89,50.72,50.86,107080.0,48.2748,48.4271,48.2653,48.3985,107080.0
2022-11-17 15:35:00,50.86,50.87,50.83,50.87,71490.0,48.3985,48.408,48.37,48.408,71490.0
2022-11-17 15:40:00,50.87,50.93,50.87,50.89,169100.0,48.408,48.4651,48.408,48.4271,169100.0
2022-11-17 15:45:00,50.88,51.04,50.88,51.0,459080.0,48.4175,48.5698,48.4175,48.5317,459080.0
2022-11-17 15:50:00,51.0,51.05,50.93,51.02,316550.0,48.5317,48.5793,48.4651,48.5508,316550.0
2022-11-17 15:55:00,51.02,51.25,51.0,51.23,639730.0,48.5508,48.7696,48.5317,48.7506,639730.0
2022-11-18 09:30:00,51.65,51.75,51.32,51.49,839430.0,49.1503,49.2454,48.8362,48.998,839430.0
2022-11-18 09:35:00,51.51,51.56,51.46,51.48,47660.0,49.0171,49.0646,48.9695,48.9885,47660.0
2022-11-18 09:40:00,51.53,51.64,51.48,51.61,111260.0,49.0361,49.1408,48.9885,49.1122,111260.0
2022-11-18 09:45:00,51.64,51.7,51.5,51.5,69370.0,49.1408,49.1979,49.0075,49.0075,69370.0
2022-11-18 09:50:00,51.56,51.65,51.52,51.61,56850.0,49.0646,49.1503,49.0266,49.1122,56850.0
2022-11-18 09:55:00,51.6,51.73,51.4,51.45,51610.0,49.1027,49.2264,48.9124,48.96,51610.0
2022-11-18 10:00:00,51.47,51.51,51.22,51.22,51130.0,48.979,49.0171,48.7411,48.7411,51130.0
2022-11-18 10:05:00,51.21,51.29,51.14,51.29,28950.0,48.7316,48.8077,48.665,48.8077,28950.0
2022-11-18 10:10:00,51.28,51.39,51.28,51.31,89090.0,48.7982,48.9029,48.7982,48.8267,89090.0
2022-11-18 10:15:00,51.31,51.39,51.3,51.39,143080.0,48.8267,48.9029,48.8172,48.9029,143080.0
2022-11-18 10:20:00,51.29,51.42,51.29,51.38,25610.0,48.8077,48.9314,48.8077,48.8933,25610.0
2022-11-18 10:25:00,51.42,51.46,51.29,51.46,109880.0,48.9314,48.9695,48.8077,48.9695,109880.0
2022-11-18 10:30:00,51.45,51.48,51.38,51.42,53860.0,48.96,48.9885,48.8933,48.9314,53860.0
2022-11-18 10:35:00,51.46,51.47,51.38,51.4,44420.0,48.9695,48.979,48.8933,48.9124,44420.0
2022-11-18 10:40:00,51.41,51.5,51.37,51.42,51270.0,48.9219,49.0075,48.8838,48.9314,51270.0
2022-11-18 10:45:00,51.44,51.44,51.35,51.44,41380.0,48.9504,48.9504,48.8648,48.9504,41380.0
2022-11-18 10:50:00,51.45,51.5,51.44,51.49,49730.0,48.96,49.0075,48.9504,48.998,49730.0
2022-11-18 10:55:00,51.5,51.5,51.2,51.26,64770.0,49.0075,49.0075,48.7221,48.7792,64770.0
2022-11-18 11:00:00,51.29,51.33,51.22,51.27,26320.0,48.8077,48.8458,48.7411,48.7887,26320.0
2022-11-18 11:05:00,51.26,51.38,51.26,51.38,39150.0,48.7792,48.8933,48.7792,48.8933,39150.0
2022-11-18 11:10:00,51.36,51.44,51.35,51.44,63670.0,48.8743,48.9504,48.8648,48.9504,63670.0
2022-11-18 11:15:00,51.39,51.55,51.39,51.52,74540.0,48.9029,49.0551,48.9029,49.0266,74540.0
2022-11-18 11:20:00,51.54,51.55,51.46,51.5,65080.0,49.0456,49.0551,48.9695,49.0075,65080.0
2022-11-18 11:25:00,51.53,51.57,51.48,51.49,62920.0,49.0361,49.0741,48.9885,48.998,62920.0
2022-11-18 11:30:00,51.48,51.59,51.47,51.51,98300.0,48.9885,49.0932,48.979,49.0171,98300.0
2022-11-18 11:35:00,51.48,51.54,51.41,51.44,85210.0,48.9885,49.0456,48.9219,48.9504,85210.0
2022-11-18 11:40:00,51.44,51.5,51.41,51.48,41840.0,48.9504,49.0075,48.9219,48.9885,41840.0
2022-11-18 11:45:00,51.47,51.5,51.35,51.36,26360.0,48.979,49.0075,48.8648,48.8743,26360.0
2022-11-18 11:50:00,51.38,51.4,51.36,51.37,10660.0,48.8933,48.9124,48.8743,48.8838,10660.0
2022-11-18 11:55:00,51.39,51.43,51.36,51.41,25800.0,48.9029,48.9409,48.8743,48.9219,25800.0
2022-11-18 12:00:00,51.41,51.42,51.4,51.42,9000.0,48.9219,48.9314,48.9124,48.9314,9000.0
2022-11-18 12:05:00,51.42,51.42,51.31,51.36,160610.0,48.9314,48.9314,48.8267,48.8743,160610.0
2022-11-18 12:10:00,51.36,51.4,51.36,51.37,7330.0,48.8743,48.9124,48.8743,48.8838,7330.0
2022-11-18 12:15:00,51.34,51.34,51.17,51.18,121490.0,48.8553,48.8553,48.6935,48.703,121490.0
2022-11-18 12:20:00,51.14,51.18,51.1,51.11,50810.0,48.665,48.703,48.6269,48.6364,50810.0
2022-11-18 12:25:00,51.14,51.19,51.14,51.19,7150.0,48.665,48.7125,48.665,48.7125,7150.0
2022-11-18 12:30:00,51.21,51.27,51.21,51.27,38210.0,48.7316,48.7887,48.7316,48.7887,38210.0
2022-11-18 12:35:00,51.27,51.32,51.25,51.31,24090.0,48.7887,48.8362,48.7696,48.8267,24090.0
2022-11-18 12:40:00,51.32,51.35,51.27,51.28,51750.0,48.8362,48.8648,48.7887,48.7982,51750.0
2022-11-18 12:45:00,51.29,51.35,51.26,51.33,54220.0,48.8077,48.8648,48.7792,48.8458,54220.0
2022-11-18 12:50:00,51.35,51.35,51.26,51.32,34500.0,48.8648,48.8648,48.7792,48.8362,34500.0
2022-11-18 12:55:00,51.3,51.38,51.28,51.38,42320.0,48.8172,48.8933,48.7982,48.8933,42320.0
2022-11-18 13:00:00,51.36,51.39,51.34,51.38,14300.0,48.8743,48.9029,48.8553,48.8933,14300.0
2022-11-18 13:05:00,51.37,51.46,51.37,51.46,36820.0,48.8838,48.9695,48.8838,48.9695,36820.0
2022-11-18 13:10:00,51.46,51.48,51.45,51.46,27930.0,48.9695,48.9885,48.96,48.9695,27930.0
2022-11-18 13:15:00,51.44,51.44,51.36,51.41,33280.0,48.9504,48.9504,48.8743,48.9219,33280.0
2022-11-18 13:20:00,51.43,51.44,51.37,51.44,49130.0,48.9409,48.9504,48.8838,48.9504,49130.0
2022-11-18 13:25:00,51.46,51.56,51.43,51.56,44020.0,48.9695,49.0646,48.9409,49.0646,44020.0
2022-11-18 13:30:00,51.58,51.58,51.46,51.5,33560.0,49.0837,49.0837,48.9695,49.0075,33560.0
2022-11-18 13:35:00,51.5,51.5,51.44,51.44,7010.0,49.0075,49.0075,48.9504,48.9504,7010.0
2022-11-18 13:40:00,51.43,51.43,51.35,51.36,24280.0,48.9409,48.9409,48.8648,48.8743,24280.0
2022-11-18 13:45:00,51.35,51.36,51.33,51.36,13000.0,48.8648,48.8743,48.8458,48.8743,13000.0
2022-11-18 13:50:00,51.29,51.33,51.29,51.31,20710.0,48.8077,48.8458,48.8077,48.8267,20710.0
2022-11-18 13:55:00,51.33,51.39,51.32,51.39,12000.0,48.8458,48.9029,48.8362,48.9029,12000.0
2022-11-18 14:00:00,51.4,51.51,51.4,51.5,68640.0,48.9124,49.0171,48.9124,49.0075,68640.0
2022-11-18 14:05:00,51.5,51.52,51.47,51.49,45410.0,49.0075,49.0266,48.979,48.998,45410.0
2022-11-18 14:10:00,51.48,51.49,51.44,51.48,49240.0,48.9885,48.998,48.9504,48.9885,49240.0
2022-11-18 14:15:00,51.48,51.53,51.46,51.48,29190.0,48.9885,49.0361,48.9695,48.9885,29190.0
2022-11-18 14:20:00,51.44,51.46,51.44,51.44,10000.0,48.9504,48.9695,48.9504,48.9504,10000.0
2022-11-18 14:25:00,51.43,51.43,51.35,51.36,37300.0,48.9409,48.9409,48.8648,48.8743,37300.0
2022-11-18 14:30:00,51.37,51.43,51.35,51.38,38970.0,48.8838,48.9409,48.8648,48.8933,38970.0
2022-11-18 14:35:00,51.38,51.38,51.31,51.38,18000.0,48.8933,48.8933,48.8267,48.8933,18000.0
2022-11-18 14:40:00,51.41,51.47,51.39,51.39,20200.0,48.9219,48.979,48.9029,48.9029,20200.0
2022-11-18 14:45:00,51.4,51.42,51.37,51.37,23390.0,48.9124,48.9314,48.8838,48.8838,23390.0
2022-11-18 14:50:00,51.39,51.45,51.37,51.43,33980.0,48.9029,48.96,48.8838,48.9409,33980.0
2022-11-18 14:55:00,51.43,51.52,51.43,51.51,70780.0,48.9409,49.0266,48.9409,49.0171,70780.0
2022-11-18 15:00:00,51.51,51.61,51.51,51.61,62510.0,49.0171,49.1122,49.0171,49.1122,62510.0
2022-11-18 15:05:00,51.62,51.65,51.61,51.64,61420.0,49.1217,49.1503,49.1122,49.1408,61420.0
2022-11-18 15:10:00,51.63,51.65,51.57,51.58,70880.0,49.1312,49.1503,49.0741,49.0837,70880.0
2022-11-18 15:15:00,51.58,51.58,51.53,51.57,94890.0,49.0837,49.0837,49.0361,49.0741,94890.0
2022-11-18 15:20:00,51.57,51.57,51.51,51.56,68920.0,49.0741,49.0741,49.0171,49.0646,68920.0
2022-11-18 15:25:00,51.54,51.65,51.54,51.65,49440.0,49.0456,49.1503,49.0456,49.1503,49440.0
2022-11-18 15:30:00,51.67,51.68,51.61,51.61,61980.0,49.1693,49.1788,49.1122,49.1122,61980.0
2022-11-18 15:35:00,51.6,51.69,51.57,51.68,74000.0,49.1027,49.1883,49.0741,49.1788,74000.0
2022-11-18 15:40:00,51.68,51.71,51.65,51.7,106020.0,49.1788,49.2074,49.1503,49.1979,106020.0
2022-11-18 15:45:00,51.69,51.74,51.64,51.72,112760.0,49.1883,49.2359,49.1408,49.2169,112760.0
2022-11-18 15:50:00,51.73,51.77,51.46,51.48,336920.0,49.2264,49.2645,48.9695,48.9885,336920.0
2022-11-18 15:55:00,51.48,51.54,51.42,51.52,872610.0,48.9885,49.0456,48.9314,49.0266,872610.0
2022-11-21 09:30:00,51.29,51.36,51.19,51.19,265660.0,48.8077,48.8743,48.7125,48.7125,265660.0
2022-11-21 09:35:00,51.26,51.26,51.11,51.18,59380.0,48.7792,48.7792,48.6364,48.703,59380.0
2022-11-21 09:40:00,51.17,51.3,51.14,51.18,58040.0,48.6935,48.8172,48.665,48.703,58040.0
2022-11-21 09:45:00,51.17,51.5,51.14,51.42,201830.0,48.6935,49.0075,48.665,48.9314,201830.0
2022-11-21 09:50:00,51.43,51.52,51.37,51.44,69430.0,48.9409,49.0266,48.8838,48.9504,69430.0
2022-11-21 09:55:00,51.45,51.47,51.41,51.47,96610.0,48.96,48.979,48.9219,48.979,96610.0
2022-11-21 10:00:00,51.45,51.47,51.34,51.39,109080.0,48.96,48.979,48.8553,48.9029,109080.0
2022-11-21 10:05:00,51.35,51.43,51.29,51.41,221150.0,48.8648,48.9409,48.8077,48.9219,221150.0
2022-11-21 10:10:00,51.43,51.5,51.41,51.48,48990.0,48.9409,49.0075,48.9219,48.9885,48990.0
2022-11-21 10:15:00,51.47,51.48,51.36,51.38,70740.0,48.979,48.9885,48.8743,48.8933,70740.0
2022-11-21 10:20:00,51.39,51.39,51.21,51.38,155910.0,48.9029,48.9029,48.7316,48.8933,155910.0
2022-11-21 10:25:00,51.36,51.44,51.31,51.35,87520.0,48.8743,48.9504,48.8267,48.8648,87520.0
2022-11-21 10:30:00,51.33,51.37,51.29,51.33,41300.0,48.8458,48.8838,48.8077,48.8458,41300.0
2022-11-21 10:35:00,51.38,51.46,51.38,51.41,30100.0,48.8933,48.9695,48.8933,48.9219,30100.0
2022-11-21 10:40:00,51.4,51.42,51.33,51.35,60320.0,48.9124,48.9314,48.8458,48.8648,60320.0
2022-11-21 10:45:00,51.34,51.38,51.31,51.38,23430.0,48.8553,48.8933,48.8267,48.8933,23430.0
2022-11-21 10:50:00,51.38,51.48,51.38,51.48,29130.0,48.8933,48.9885,48.8933,48.9885,29130.0
2022-11-21 10:55:00,51.48,51.58,51.44,51.54,96910.0,48.9885,49.0837,48.9504,49.0456,96910.0
2022-11-21 11:00:00,51.52,51.59,51.51,51.55,52350.0,49.0266,49.0932,49.0171,49.0551,52350.0
2022-11-21 11:05:00,51.57,51.68,51.57,51.67,86890.0,49.0741,49.1788,49.0741,49.1693,86890.0
2022-11-21 11:10:00,51.69,51.77,51.61,51.71,182640.0,49.1883,49.2645,49.1122,49.2074,182640.0
2022-11-21 11:15:00,51.7,51.8,51.69,51.77,65930.0,49.1979,49.293,49.1883,49.2645,65930.0
2022-11-21 11:20:00,51.78,51.84,51.76,51.81,47960.0,49.274,49.3311,49.255,49.3025,47960.0
2022-11-21 11:25:00,51.8,51.83,51.72,51.73,47550.0,49.293,49.3216,49.2169,49.2264,47550.0
2022-11-21 11:30:00,51.72,51.74,51.57,51.59,52910.0,49.2169,49.2359,49.0741,49.0932,52910.0
2022-11-21 11:35:00,51.6,51.65,51.6,51.64,31280.0,49.1027,49.1503,49.1027,49.1408,31280.0
2022-11-21 11:40:00,51.62,51.67,51.6,51.61,54230.0,49.1217,49.1693,49.1027,49.1122,54230.0
2022-11-21 11:45:00,51.61,51.7,51.6,51.68,62260.0,49.1122,49.1979,49.1027,49.1788,62260.0
2022-11-21 11:50:00,51.7,51.79,51.68,51.74,40560.0,49.1979,49.2835,49.1788,49.2359,40560.0
2022-11-21 11:55:00,51.75,51.75,51.55,51.6,71490.0,49.2454,49.2454,49.0551,49.1027,71490.0
2022-11-21 12:00:00,51.71,51.74,51.68,51.69,25880.0,49.2074,49.2359,49.1788,49.1883,25880.0
2022-11-21 12:05:00,51.69,51.71,51.63,51.68,15160.0,49.1883,49.2074,49.1312,49.1788,15160.0
2022-11-21 12:10:00,51.68,51.71,51.66,51.67,15380.0,49.1788,49.2074,49.1598,49.1693,15380.0
2022-11-21 12:15:00,51.65,51.74,51.65,51.74,31940.0,49.1503,49.2359,49.1503,49.2359,31940.0
2022-11-21 12:20:00,51.65,51.73,51.65,51.68,33870.0,49.1503,49.2264,49.1503,49.1788,33870.0
2022-11-21 12:25:00,51.72,51.72,51.66,51.69,23380.0,49.2169,49.2169,49.1598,49.1883,23380.0
2022-11-21 12:30:00,51.67,51.71,51.67,51.7,21500.0,49.1693,49.2074,49.1693,49.1979,21500.0
2022-11-21 12:35:00,51.71,51.78,51.65,51.66,44900.0,49.2074,49.274,49.1503,49.1598,44900.0
2022-11-21 12:40:00,51.64,51.69,51.64,51.67,29820.0,49.1408,49.1883,49.1408,49.1693,29820.0
2022-11-21 12:45:00,51.66,51.7,51.63,51.63,20580.0,49.1598,49.1979,49.1312,49.1312,20580.0
2022-11-21 12:50:00,51.63,51.65,51.56,51.64,41260.0,49.1312,49.1503,49.0646,49.1408,41260.0
2022-11-21 12:55:00,51.65,51.66,51.59,51.61,29930.0,49.1503,49.1598,49.0932,49.1122,29930.0
2022-11-21 13:00:00,51.65,51.69,51.65,51.69,30230.0,49.1503,49.1883,49.1503,49.1883,30230.0
2022-11-21 13:05:00,51.7,51.77,51.69,51.74,55020.0,49.1979,49.2645,49.1883,49.2359,55020.0
2022-11-21 13:10:00,51.75,51.88,51.75,51.87,122530.0,49.2454,49.3691,49.2454,49.3596,122530.0
2022-11-21 13:15:00,51.88,51.9,51.85,51.85,96610.0,49.3691,49.3882,49.3406,49.3406,96610.0
2022-11-21 13:20:00,51.85,51.92,51.84,51.92,64490.0,49.3406,49.4072,49.3311,49.4072,64490.0
2022-11-21 13:25:00,51.91,51.98,51.89,51.96,142230.0,49.3977,49.4643,49.3787,49.4453,142230.0
2022-11-21 13:30:00,51.97,52.03,51.94,52.03,131110.0,49.4548,49.5119,49.4262,49.5119,131110.0
2022-11-21 13:35:00,52.01,52.09,51.98,52.08,80820.0,49.4929,49.569,49.4643,49.5595,80820.0
2022-11-21 13:40:00,52.08,52.08,52.02,52.02,52980.0,49.5595,49.5595,49.5024,49.5024,52980.0
2022-11-21 13:45:00,52.01,52.01,51.94,51.95,86500.0,49.4929,49.4929,49.4262,49.4358,86500.0
2022-11-21 13:50:00,51.95,52.0,51.94,51.95,66270.0,49.4358,49.4833,49.4262,49.4358,66270.0
2022-11-21 13:55:00,51.95,51.96,51.87,51.88,24130.0,49.4358,49.4453,49.3596,49.3691,24130.0
2022-11-21 14:00:00,51.88,51.94,51.88,51.93,85470.0,49.3691,49.4262,49.3691,49.4167,85470.0
2022-11-21 14:05:00,51.93,52.0,51.93,51.99,53320.0,49.4167,49.4833,49.4167,49.4738,53320.0
2022-11-21 14:10:00,51.99,52.02,51.96,52.02,44440.0,49.4738,49.5024,49.4453,49.5024,44440.0
2022-11-21 14:15:00,52.0,52.07,52.0,52.06,48840.0,49.4833,49.5499,49.4833,49.5404,48840.0
2022-11-21 14:20:00,52.05,52.06,51.93,51.93,109460.0,49.5309,49.5404,49.4167,49.4167,109460.0
2022-11-21 14:25:00,51.93,52.0,51.91,51.96,124410.0,49.4167,49.4833,49.3977,49.4453,124410.0
2022-11-21 14:30:00,51.97,52.05,51.96,51.98,179960.0,49.4548,49.5309,49.4453,49.4643,179960.0
2022-11-21 14:35:00,51.98,52.03,51.96,52.03,114270.0,49.4643,49.5119,49.4453,49.5119,114270.0
2022-11-21 14:40:00,52.02,52.05,52.02,52.02,63240.0,49.5024,49.5309,49.5024,49.5024,63240.0
2022-11-21 14:45:00,51.99,51.99,51.94,51.96,47860.0,49.4738,49.4738,49.4262,49.4453,47860.0
2022-11-21 14:50:00,51.96,52.05,51.95,52.03,60350.0,49.4453,49.5309,49.4358,49.5119,60350.0
2022-11-21 14:55:00,52.04,52.07,51.95,51.96,70640.0,49.5214,49.5499,49.4358,49.4453,70640.0
2022-11-21 15:00:00,51.96,52.08,51.96,52.07,120040.0,49.4453,49.5595,49.4453,49.5499,120040.0
2022-11-21 15:05:00,52.07,52.08,52.0,52.05,144500.0,49.5499,49.5595,49.4833,49.5309,144500.0
2022-11-21 15:10:00,52.05,52.05,51.96,51.99,97600.0,49.5309,49.5309,49.4453,49.4738,97600.0
2022-11-21 15:15:00,51.99,52.06,51.99,52.04,116940.0,49.4738,49.5404,49.4738,49.5214,116940.0
2022-11-21 15:20:00,52.04,52.06,51.89,51.9,63700.0,49.5214,49.5404,49.3787,49.3882,63700.0
2022-11-21 15:25:00,51.91,51.92,51.88,51.9,83890.0,49.3977,49.4072,49.3691,49.3882,83890.0
2022-11-21 15:30:00,51.88,51.95,51.87,51.88,94900.0,49.3691,49.4358,49.3596,49.3691,94900.0
2022-11-21 15:35:00,51.88,51.91,51.82,51.83,65180.0,49.3691,49.3977,49.312,49.3216,65180.0
2022-11-21 15:40:00,51.84,51.85,51.77,51.82,103820.0,49.3311,49.3406,49.2645,49.312,103820.0
2022-11-21 15:45:00,51.83,51.93,51.82,51.92,179550.0,49.3216,49.4167,49.312,49.4072,179550.0
2022-11-21 15:50:00,51.94,51.96,51.84,51.86,301470.0,49.4262,49.4453,49.3311,49.3501,301470.0
2022-11-21 15:55:00,51.84,51.85,51.74,51.74,1223520.0,49.3311,49.3406,49.2359,49.2359,1223520.0
2022-11-22 09:30:00,52.3,52.3,52.05,52.15,420630.0,49.7688,49.7688,49.5309,49.6261,420630.0
2022-11-22 09:35:00,52.18,52.3,52.0,52.06,165070.0,49.6546,49.7688,49.4833,49.5404,165070.0
2022-11-22 09:40:00,52.06,52.12,51.92,52.03,120530.0,49.5404,49.5975,49.4072,49.5119,120530.0
2022-11-22 09:45:00,52.02,52.09,51.9,52.0,157770.0,49.5024,49.569,49.3882,49.4833,157770.0
2022-11-22 09:50:00,51.97,52.02,51.95,51.96,61400.0,49.4548,49.5024,49.4358,49.4453,61400.0
2022-11-22 09:55:00,51.98,52.03,51.93,52.0,96820.0,49.4643,49.5119,49.4167,49.4833,96820.0
2022-11-22 10:00:00,51.98,52.16,51.97,52.08,121370.0,49.4643,49.6356,49.4548,49.5595,121370.0
2022-11-22 10:05:00,52.11,52.29,52.06,52.07,90310.0,49.588,49.7593,49.5404,49.5499,90310.0
2022-11-22 10:10:00,52.06,52.15,52.05,52.14,90910.0,49.5404,49.6261,49.5309,49.6166,90910.0
2022-11-22 10:15:00,52.14,52.21,52.11,52.21,298520.0,49.6166,49.6832,49.588,49.6832,298520.0
2022-11-22 10:20:00,52.23,52.27,52.19,52.21,77230.0,49.7022,49.7403,49.6641,49.6832,77230.0
2022-11-22 10:25:00,52.18,52.27,52.16,52.19,165870.0,49.6546,49.7403,49.6356,49.6641,165870.0
2022-11-22 10:30:00,52.21,52.29,52.15,52.22,49430.0,49.6832,49.7593,49.6261,49.6927,49430.0
2022-11-22 10:35:00,52.21,52.26,52.16,52.2,37390.0,49.6832,49.7308,49.6356,49.6737,37390.0
2022-11-22 10:40:00,52.19,52.27,52.08,52.25,207520.0,49.6641,49.7403,49.5595,49.7212,207520.0
2022-11-22 10:45:00,52.24,52.37,52.21,52.34,150830.0,49.7117,49.8354,49.6832,49.8069,150830.0
2022-11-22 10:50:00,52.37,52.41,52.3,52.33,86160.0,49.8354,49.8735,49.7688,49.7974,86160.0
2022-11-22 10:55:00,52.3,52.4,52.29,52.36,57970.0,49.7688,49.864,49.7593,49.8259,57970.0
2022-11-22 11:00:00,52.37,52.39,52.32,52.34,93560.0,49.8354,49.8545,49.7878,49.8069,93560.0
2022-11-22 11:05:00,52.33,52.35,52.3,52.35,105580.0,49.7974,49.8164,49.7688,49.8164,105580.0
2022-11-22 11:10:00,52.35,52.39,52.32,52.34,77070.0,49.8164,49.8545,49.7878,49.8069,77070.0
2022-11-22 11:15:00,52.33,52.35,52.26,52.31,49700.0,49.7974,49.8164,49.7308,49.7783,49700.0
2022-11-22 11:20:00,52.35,52.35,52.27,52.31,37830.0,49.8164,49.8164,49.7403,49.7783,37830.0
2022-11-22 11:25:00,52.31,52.36,52.3,52.34,30170.0,49.7783,49.8259,49.7688,49.8069,30170.0
2022-11-22 11:30:00,52.34,52.34,52.28,52.28,44450.0,49.8069,49.8069,49.7498,49.7498,44450.0
2022-11-22 11:35:00,52.27,52.35,52.26,52.33,31450.0,49.7403,49.8164,49.7308,49.7974,31450.0
2022-11-22 11:40:00,52.36,52.39,52.32,52.35,146050.0,49.8259,49.8545,49.7878,49.8164,146050.0
2022-11-22 11:45:00,52.34,52.36,52.3,52.34,56720.0,49.8069,49.8259,49.7688,49.8069,56720.0
2022-11-22 11:50:00,52.34,52.34,52.27,52.34,21630.0,49.8069,49.8069,49.7403,49.8069,21630.0
2022-11-22 11:55:00,52.34,52.39,52.34,52.35,22960.0,49.8069,49.8545,49.8069,49.8164,22960.0
2022-11-22 12:00:00,52.35,52.36,52.33,52.33,53970.0,49.8164,49.8259,49.7974,49.7974,53970.0
2022-11-22 12:05:00,52.34,52.35,52.3,52.34,52200.0,49.8069,49.8164,49.7688,49.8069,52200.0
2022-11-22 12:10:00,52.33,52.38,52.33,52.35,46000.0,49.7974,49.8449,49.7974,49.8164,46000.0
2022-11-22 12:15:00,52.33,52.36,52.31,52.31,23340.0,49.7974,49.8259,49.7783,49.7783,23340.0
2022-11-22 12:20:00,52.31,52.32,52.23,52.26,19460.0,49.7783,49.7878,49.7022,49.7308,19460.0
2022-11-22 12:25:00,52.25,52.28,52.25,52.28,29510.0,49.7212,49.7498,49.7212,49.7498,29510.0
2022-11-22 12:30:00,52.28,52.31,52.25,52.31,20500.0,49.7498,49.7783,49.7212,49.7783,20500.0
2022-11-22 12:35:00,52.28,52.32,52.27,52.32,19240.0,49.7498,49.7878,49.7403,49.7878,19240.0
2022-11-22 12:40:00,52.29,52.29,52.22,52.26,17380.0,49.7593,49.7593,49.6927,49.7308,17380.0
2022-11-22 12:45:00,52.27,52.32,52.27,52.29,39150.0,49.7403,49.7878,49.7403,49.7593,39150.0
2022-11-22 12:50:00,52.31,52.31,52.22,52.23,17790.0,49.7783,49.7783,49.6927,49.7022,17790.0
2022-11-22 12:55:00,52.23,52.27,52.23,52.25,11270.0,49.7022,49.7403,49.7022,49.7212,11270.0
2022-11-22 13:00:00,52.28,52.28,52.21,52.23,25110.0,49.7498,49.7498,49.6832,49.7022,25110.0
2022-11-22 13:05:00,52.23,52.3,52.2,52.29,47640.0,49.7022,49.7688,49.6737,49.7593,47640.0
2022-11-22 13:10:00,52.3,52.34,52.29,52.34,98830.0,49.7688,49.8069,49.7593,49.8069,98830.0
2022-11-22 13:15:00,52.34,52.39,52.34,52.38,121340.0,49.8069,49.8545,49.8069,49.8449,121340.0
2022-11-22 13:20:00,52.37,52.38,52.33,52.34,75060.0,49.8354,49.8449,49.7974,49.8069,75060.0
2022-11-22 13:25:00,52.33,52.34,52.3,52.3,62920.0,49.7974,49.8069,49.7688,49.7688,62920.0
2022-11-22 13:30:00,52.33,52.33,52.28,52.29,43620.0,49.7974,49.7974,49.7498,49.7593,43620.0
2022-11-22 13:35:00,52.29,52.31,52.26,52.29,31260.0,49.7593,49.7783,49.7308,49.7593,31260.0
2022-11-22 13:40:00,52.3,52.31,52.27,52.28,24290.0,49.7688,49.7783,49.7403,49.7498,24290.0
2022-11-22 13:45:00,52.28,52.31,52.28,52.3,74930.0,49.7498,49.7783,49.7498,49.7688,74930.0
2022-11-22 13:50:00,52.3,52.35,52.28,52.35,57890.0,49.7688,49.8164,49.7498,49.8164,57890.0
2022-11-22 13:55:00,52.35,52.35,52.3,52.34,75190.0,49.8164,49.8164,49.7688,49.8069,75190.0
2022-11-22 14:00:00,52.35,52.38,52.3,52.34,48530.0,49.8164,49.8449,49.7688,49.8069,48530.0
2022-11-22 14:05:00,52.32,52.33,52.28,52.28,18010.0,49.7878,49.7974,49.7498,49.7498,18010.0
2022-11-22 14:10:00,52.3,52.36,52.29,52.33,83560.0,49.7688,49.8259,49.7593,49.7974,83560.0
2022-11-22 14:15:00,52.33,52.35,52.31,52.35,22000.0,49.7974,49.8164,49.7783,49.8164,22000.0
2022-11-22 14:20:00,52.34,52.4,52.34,52.36,81580.0,49.8069,49.864,49.8069,49.8259,81580.0
2022-11-22 14:25:00,52.4,52.4,52.36,52.36,59870.0,49.864,49.864,49.8259,49.8259,59870.0
2022-11-22 14:30:00,52.36,52.38,52.35,52.38,80430.0,49.8259,49.8449,49.8164,49.8449,80430.0
2022-11-22 14:35:00,52.36,52.48,52.35,52.48,46340.0,49.8259,49.9401,49.8164,49.9401,46340.0
2022-11-22 14:40:00,52.47,52.48,52.37,52.37,54590.0,49.9306,49.9401,49.8354,49.8354,54590.0
2022-11-22 14:45:00,52.36,52.38,52.33,52.34,84990.0,49.8259,49.8449,49.7974,49.8069,84990.0
2022-11-22 14:50:00,52.34,52.42,52.34,52.42,84080.0,49.8069,49.883,49.8069,49.883,84080.0
2022-11-22 14:55:00,52.42,52.43,52.4,52.42,54650.0,49.883,49.8925,49.864,49.883,54650.0
2022-11-22 15:00:00,52.43,52.51,52.41,52.49,161550.0,49.8925,49.9687,49.8735,49.9496,161550.0
2022-11-22 15:05:00,52.48,52.49,52.44,52.46,123480.0,49.9401,49.9496,49.902,49.9211,123480.0
2022-11-22 15:10:00,52.48,52.48,52.43,52.46,93600.0,49.9401,49.9401,49.8925,49.9211,93600.0
2022-11-22 15:15:00,52.46,52.5,52.45,52.48,114080.0,49.9211,49.9591,49.9116,49.9401,114080.0
2022-11-22 15:20:00,52.5,52.57,52.49,52.56,102500.0,49.9591,50.0257,49.9496,50.0162,102500.0
2022-11-22 15:25:00,52.57,52.64,52.57,52.63,82090.0,50.0257,50.0924,50.0257,50.0828,82090.0
2022-11-22 15:30:00,52.62,52.71,52.6,52.71,109340.0,50.0733,50.159,50.0543,50.159,109340.0
2022-11-22 15:35:00,52.71,52.75,52.6,52.6,451350.0,50.159,50.197,50.0543,50.0543,451350.0
2022-11-22 15:40:00,52.6,52.64,52.56,52.62,332890.0,50.0543,50.0924,50.0162,50.0733,332890.0
2022-11-22 15:45:00,52.62,52.74,52.6,52.73,138250.0,50.0733,50.1875,50.0543,50.178,138250.0
2022-11-22 15:50:00,52.75,52.91,52.72,52.87,408070.0,50.197,50.3493,50.1685,50.3112,408070.0
2022-11-22 15:55:00,52.88,53.03,52.85,53.01,1180180.0,50.3207,50.4635,50.2922,50.4445,1180180.0
2022-11-23 09:30:00,53.0,53.3,52.88,53.3,292160.0,50.4349,50.7204,50.3207,50.7204,292160.0
2022-11-23 09:35:00,53.35,53.55,53.29,53.52,76780.0,50.768,50.9583,50.7109,50.9298,76780.0
2022-11-23 09:40:00,53.53,53.74,53.53,53.65,183430.0,50.9393,51.1391,50.9393,51.0535,183430.0
2022-11-23 09:45:00,53.68,53.85,53.64,53.78,77380.0,51.082,51.2438,51.044,51.1772,77380.0
2022-11-23 09:50:00,53.83,53.98,53.82,53.98,63090.0,51.2248,51.3675,51.2153,51.3675,63090.0
2022-11-23 09:55:00,53.95,53.97,53.85,53.9,89660.0,51.339,51.358,51.2438,51.2914,89660.0
2022-11-23 10:00:00,53.91,53.93,53.74,53.89,94350.0,51.3009,51.3199,51.1391,51.2819,94350.0
2022-11-23 10:05:00,53.93,54.05,53.88,54.02,74970.0,51.3199,51.4341,51.2723,51.4056,74970.0
2022-11-23 10:10:00,54.02,54.15,53.97,54.11,99810.0,51.4056,51.5293,51.358,51.4912,99810.0
2022-11-23 10:15:00,54.11,54.11,53.93,53.99,105080.0,51.4912,51.4912,51.3199,51.377,105080.0
2022-11-23 10:20:00,53.96,54.04,53.91,54.04,112490.0,51.3485,51.4246,51.3009,51.4246,112490.0
2022-11-23 10:25:00,54.02,54.06,53.93,53.98,108060.0,51.4056,51.4436,51.3199,51.3675,108060.0
2022-11-23 10:30:00,54.01,54.09,54.0,54.07,86460.0,51.3961,51.4722,51.3865,51.4532,86460.0
2022-11-23 10:35:00,54.07,54.08,53.94,53.99,75800.0,51.4532,51.4627,51.3294,51.377,75800.0
2022-11-23 10:40:00,54.01,54.01,53.89,53.9,76070.0,51.3961,51.3961,51.2819,51.2914,76070.0
2022-11-23 10:45:00,53.92,53.93,53.83,53.88,57820.0,51.3104,51.3199,51.2248,51.2723,57820.0
2022-11-23 10:50:00,53.88,53.88,53.8,53.81,32720.0,51.2723,51.2723,51.1962,51.2057,32720.0
2022-11-23 10:55:00,53.81,53.9,53.77,53.9,54320.0,51.2057,51.2914,51.1677,51.2914,54320.0
2022-11-23 11:00:00,53.91,53.94,53.85,53.9,59950.0,51.3009,51.3294,51.2438,51.2914,59950.0
2022-11-23 11:05:00,53.91,54.0,53.91,53.94,51240.0,51.3009,51.3865,51.3009,51.3294,51240.0
2022-11-23 11:10:00,53.97,54.0,53.95,53.97,30690.0,51.358,51.3865,51.339,51.358,30690.0
2022-11-23 11:15:00,53.97,53.99,53.86,53.87,81080.0,51.358,51.377,51.2533,51.2628,81080.0
2022-11-23 11:20:00,53.88,53.98,53.88,53.96,49970.0,51.2723,51.3675,51.2723,51.3485,49970.0
2022-11-23 11:25:00,53.96,53.98,53.81,53.82,91430.0,51.3485,51.3675,51.2057,51.2153,91430.0
2022-11-23 11:30:00,53.81,53.83,53.72,53.8,73720.0,51.2057,51.2248,51.1201,51.1962,73720.0
2022-11-23 11:35:00,53.78,53.83,53.76,53.83,17030.0,51.1772,51.2248,51.1582,51.2248,17030.0
2022-11-23 11:40:00,53.84,53.84,53.76,53.77,31950.0,51.2343,51.2343,51.1582,51.1677,31950.0
2022-11-23 11:45:00,53.78,53.78,53.54,53.55,73260.0,51.1772,51.1772,50.9488,50.9583,73260.0
2022-11-23 11:50:00,53.58,53.62,53.39,53.39,53810.0,50.9869,51.0249,50.8061,50.8061,53810.0
2022-11-23 11:55:00,53.38,53.45,53.29,53.43,75150.0,50.7965,50.8632,50.7109,50.8441,75150.0
2022-11-23 12:00:00,53.44,53.46,53.4,53.44,42330.0,50.8536,50.8727,50.8156,50.8536,42330.0
2022-11-23 12:05:00,53.45,53.5,53.42,53.47,47530.0,50.8632,50.9107,50.8346,50.8822,47530.0
2022-11-23 12:10:00,53.45,53.49,53.37,53.47,78360.0,50.8632,50.9012,50.787,50.8822,78360.0
2022-11-23 12:15:00,53.42,53.49,53.42,53.47,15150.0,50.8346,50.9012,50.8346,50.8822,15150.0
2022-11-23 12:20:00,53.46,53.46,53.45,53.45,5000.0,50.8727,50.8727,50.8632,50.8632,5000.0
2022-11-23 12:25:00,53.46,53.49,53.43,53.43,38580.0,50.8727,50.9012,50.8441,50.8441,38580.0
2022-11-23 12:30:00,53.44,53.45,53.4,53.43,68560.0,50.8536,50.8632,50.8156,50.8441,68560.0
2022-11-23 12:35:00,53.41,53.46,53.4,53.46,34200.0,50.8251,50.8727,50.8156,50.8727,34200.0
2022-11-23 12:40:00,53.46,53.46,53.34,53.34,16240.0,50.8727,50.8727,50.7585,50.7585,16240.0
2022-11-23 12:45:00,53.34,53.37,53.31,53.32,26460.0,50.7585,50.787,50.7299,50.7395,26460.0
2022-11-23 12:50:00,53.31,53.33,53.18,53.18,114600.0,50.7299,50.749,50.6062,50.6062,114600.0
2022-11-23 12:55:00,53.2,53.2,53.05,53.19,71360.0,50.6253,50.6253,50.4825,50.6157,71360.0
2022-11-23 13:00:00,53.15,53.24,53.15,53.23,47640.0,50.5777,50.6633,50.5777,50.6538,47640.0
2022-11-23 13:05:00,53.2,53.2,53.15,53.2,14000.0,50.6253,50.6253,50.5777,50.6253,14000.0
2022-11-23 13:10:00,53.17,53.17,53.09,53.11,22900.0,50.5967,50.5967,50.5206,50.5396,22900.0
2022-11-23 13:15:00,53.11,53.14,53.1,53.13,24810.0,50.5396,50.5682,50.5301,50.5586,24810.0
2022-11-23 13:20:00,53.14,53.19,53.14,53.19,20840.0,50.5682,50.6157,50.5682,50.6157,20840.0
2022-11-23 13:25:00,53.16,53.26,53.15,53.26,22730.0,50.5872,50.6824,50.5777,50.6824,22730.0
2022-11-23 13:30:00,53.26,53.3,53.25,53.3,27710.0,50.6824,50.7204,50.6728,50.7204,27710.0
2022-11-23 13:35:00,53.32,53.37,53.3,53.37,42410.0,50.7395,50.787,50.7204,50.787,42410.0
2022-11-23 13:40:00,53.34,53.36,53.33,53.36,19880.0,50.7585,50.7775,50.749,50.7775,19880.0
2022-11-23 13:45:00,53.36,53.36,53.27,53.27,22770.0,50.7775,50.7775,50.6919,50.6919,22770.0
2022-11-23 13:50:00,53.27,53.27,53.22,53.24,31080.0,50.6919,50.6919,50.6443,50.6633,31080.0
2022-11-23 13:55:00,53.23,53.25,53.21,53.22,20080.0,50.6538,50.6728,50.6348,50.6443,20080.0
2022-11-23 14:00:00,53.23,53.58,53.13,53.56,111450.0,50.6538,50.9869,50.5586,50.9678,111450.0
2022-11-23 14:05:00,53.52,53.52,53.34,53.41,51540.0,50.9298,50.9298,50.7585,50.8251,51540.0
2022-11-23 14:10:00,53.41,53.41,53.22,53.33,30100.0,50.8251,50.8251,50.6443,50.749,30100.0
2022-11-23 14:15:00,53.43,53.43,53.32,53.37,64770.0,50.8441,50.8441,50.7395,50.787,64770.0
2022-11-23 14:20:00,53.39,53.45,53.37,53.42,38150.0,50.8061,50.8632,50.787,50.8346,38150.0
2022-11-23 14:25:00,53.41,53.52,53.41,53.47,29990.0,50.8251,50.9298,50.8251,50.8822,29990.0
2022-11-23 14:30:00,53.43,53.43,53.36,53.38,42650.0,50.8441,50.8441,50.7775,50.7965,42650.0
2022-11-23 14:35:00,53.35,53.35,53.26,53.28,44270.0,50.768,50.768,50.6824,50.7014,44270.0
2022-11-23 14:40:00,53.3,53.35,53.29,53.34,26830.0,50.7204,50.768,50.7109,50.7585,26830.0
2022-11-23 14:45:00,53.35,53.46,53.34,53.43,69270.0,50.768,50.8727,50.7585,50.8441,69270.0
2022-11-23 14:50:00,53.39,53.46,53.36,53.36,68990.0,50.8061,50.8727,50.7775,50.7775,68990.0
2022-11-23 14:55:00,53.38,53.38,53.31,53.32,28740.0,50.7965,50.7965,50.7299,50.7395,28740.0
2022-11-23 15:00:00,53.31,53.33,53.25,53.33,48950.0,50.7299,50.749,50.6728,50.749,48950.0
2022-11-23 15:05:00,53.33,53.39,53.33,53.37,39830.0,50.749,50.8061,50.749,50.787,39830.0
2022-11-23 15:10:00,53.36,53.39,53.31,53.39,33840.0,50.7775,50.8061,50.7299,50.8061,33840.0
2022-11-23 15:15:00,53.38,53.43,53.35,53.42,53270.0,50.7965,50.8441,50.768,50.8346,53270.0
2022-11-23 15:20:00,53.43,53.43,53.31,53.4,91040.0,50.8441,50.8441,50.7299,50.8156,91040.0
2022-11-23 15:25:00,53.39,53.4,53.36,53.36,73640.0,50.8061,50.8156,50.7775,50.7775,73640.0
2022-11-23 15:30:00,53.36,53.37,53.26,53.26,122790.0,50.7775,50.787,50.6824,50.6824,122790.0
2022-11-23 15:35:00,53.27,53.28,53.25,53.27,71410.0,50.6919,50.7014,50.6728,50.6919,71410.0
2022-11-23 15:40:00,53.27,53.28,53.21,53.26,108680.0,50.6919,50.7014,50.6348,50.6824,108680.0
2022-11-23 15:45:00,53.26,53.26,53.17,53.19,103590.0,50.6824,50.6824,50.5967,50.6157,103590.0
2022-11-23 15:50:00,53.2,53.33,53.2,53.28,191720.0,50.6253,50.749,50.6253,50.7014,191720.0
2022-11-23 15:55:00,53.24,53.38,53.24,53.38,568730.0,50.6633,50.7965,50.6633,50.7965,568730.0
2022-11-25 09:30:00,53.07,53.19,53.0,53.03,230600.0,50.5016,50.6157,50.4349,50.4635,230600.0
2022-11-25 09:35:00,52.97,53.2,52.95,53.14,84230.0,50.4064,50.6253,50.3874,50.5682,84230.0
2022-11-25 09:40:00,53.1,53.15,53.01,53.07,38350.0,50.5301,50.5777,50.4445,50.5016,38350.0
2022-11-25 09:45:00,53.04,53.21,53.04,53.14,54130.0,50.473,50.6348,50.473,50.5682,54130.0
2022-11-25 09:50:00,53.16,53.21,53.13,53.17,97820.0,50.5872,50.6348,50.5586,50.5967,97820.0
2022-11-25 09:55:00,53.2,53.37,53.2,53.36,82450.0,50.6253,50.787,50.6253,50.7775,82450.0
2022-11-25 10:00:00,53.33,53.45,53.33,53.43,82220.0,50.749,50.8632,50.749,50.8441,82220.0
2022-11-25 10:05:00,53.41,53.46,53.35,53.36,38460.0,50.8251,50.8727,50.768,50.7775,38460.0
2022-11-25 10:10:00,53.36,53.42,53.36,53.38,43380.0,50.7775,50.8346,50.7775,50.7965,43380.0
2022-11-25 10:15:00,53.4,53.44,53.32,53.32,79790.0,50.8156,50.8536,50.7395,50.7395,79790.0
2022-11-25 10:20:00,53.31,53.4,53.3,53.37,38680.0,50.7299,50.8156,50.7204,50.787,38680.0
2022-11-25 10:25:00,53.35,53.39,53.28,53.28,26560.0,50.768,50.8061,50.7014,50.7014,26560.0
2022-11-25 10:30:00,53.3,53.33,53.26,53.3,13110.0,50.7204,50.749,50.6824,50.7204,13110.0
2022-11-25 10:35:00,53.32,53.33,53.24,53.26,24350.0,50.7395,50.749,50.6633,50.6824,24350.0
2022-11-25 10:40:00,53.3,53.31,53.27,53.31,11470.0,50.7204,50.7299,50.6919,50.7299,11470.0
2022-11-25 10:45:00,53.32,53.33,53.28,53.29,37400.0,50.7395,50.749,50.7014,50.7109,37400.0
2022-11-25 10:50:00,53.29,53.32,53.25,53.32,45420.0,50.7109,50.7395,50.6728,50.7395,45420.0
2022-11-25 10:55:00,53.28,53.3,53.25,53.28,42640.0,50.7014,50.7204,50.6728,50.7014,42640.0
2022-11-25 11:00:00,53.29,53.38,53.26,53.33,72360.0,50.7109,50.7965,50.6824,50.749,72360.0
2022-11-25 11:05:00,53.33,53.33,53.27,53.29,21050.0,50.749,50.749,50.6919,50.7109,21050.0
2022-11-25 11:10:00,53.3,53.3,53.25,53.27,37950.0,50.7204,50.7204,50.6728,50.6919,37950.0
2022-11-25 11:15:00,53.27,53.35,53.27,53.35,12730.0,50.6919,50.768,50.6919,50.768,12730.0
2022-11-25 11:20:00,53.35,53.39,53.34,53.35,92100.0,50.768,50.8061,50.7585,50.768,92100.0
2022-11-25 11:25:00,53.33,53.36,53.28,53.31,48650.0,50.749,50.7775,50.7014,50.7299,48650.0
2022-11-25 11:30:00,53.32,53.32,53.23,53.3,19060.0,50.7395,50.7395,50.6538,50.7204,19060.0
2022-11-25 11:35:00,53.33,53.33,53.25,53.26,14440.0,50.749,50.749,50.6728,50.6824,14440.0
2022-11-25 11:40:00,53.28,53.31,53.26,53.31,23970.0,50.7014,50.7299,50.6824,50.7299,23970.0
2022-11-25 11:45:00,53.33,53.34,53.26,53.28,26820.0,50.749,50.7585,50.6824,50.7014,26820.0
2022-11-25 11:50:00,53.26,53.27,53.25,53.26,34430.0,50.6824,50.6919,50.6728,50.6824,34430.0
2022-11-25 11:55:00,53.26,53.28,53.26,53.26,21720.0,50.6824,50.7014,50.6824,50.6824,21720.0
2022-11-25 12:00:00,53.25,53.25,53.17,53.17,30620.0,50.6728,50.6728,50.5967,50.5967,30620.0
2022-11-25 12:05:00,53.19,53.22,53.15,53.15,24150.0,50.6157,50.6443,50.5777,50.5777,24150.0
2022-11-25 12:10:00,53.19,53.24,53.16,53.24,44280.0,50.6157,50.6633,50.5872,50.6633,44280.0
2022-11-25 12:15:00,53.21,53.24,53.2,53.24,40980.0,50.6348,50.6633,50.6253,50.6633,40980.0
2022-11-25 12:20:00,53.21,53.23,53.19,53.23,26400.0,50.6348,50.6538,50.6157,50.6538,26400.0
2022-11-25 12:25:00,53.23,53.27,53.21,53.27,42530.0,50.6538,50.6919,50.6348,50.6919,42530.0
2022-11-25 12:30:00,53.29,53.29,53.18,53.19,43070.0,50.7109,50.7109,50.6062,50.6157,43070.0
2022-11-25 12:35:00,53.19,53.2,53.15,53.19,43280.0,50.6157,50.6253,50.5777,50.6157,43280.0
2022-11-25 12:40:00,53.19,53.26,53.19,53.26,36000.0,50.6157,50.6824,50.6157,50.6824,36000.0
2022-11-25 12:45:00,53.25,53.27,53.2,53.21,64790.0,50.6728,50.6919,50.6253,50.6348,64790.0
2022-11-25 12:50:00,53.22,53.23,53.13,53.17,232960.0,50.6443,50.6538,50.5586,50.5967,232960.0
2022-11-25 12:55:00,53.12,53.13,52.99,53.0,629920.0,50.5491,50.5586,50.4254,50.4349,629920.0
2022-11-28 09:30:00,52.52,52.6,52.33,52.4,498780.0,49.9782,50.0543,49.7974,49.864,498780.0
2022-11-28 09:35:00,52.44,52.48,52.34,52.46,75940.0,49.902,49.9401,49.8069,49.9211,75940.0
2022-11-28 09:40:00,52.45,52.73,52.4,52.7,73360.0,49.9116,50.178,49.864,50.1495,73360.0
2022-11-28 09:45:00,52.71,52.88,52.58,52.62,122690.0,50.159,50.3207,50.0353,50.0733,122690.0
2022-11-28 09:50:00,52.6,52.6,52.5,52.53,209550.0,50.0543,50.0543,49.9591,49.9877,209550.0
2022-11-28 09:55:00,52.53,52.59,52.51,52.59,51080.0,49.9877,50.0448,49.9687,50.0448,51080.0
2022-11-28 10:00:00,52.61,52.71,52.6,52.71,142960.0,50.0638,50.159,50.0543,50.159,142960.0
2022-11-28 10:05:00,52.71,52.71,52.63,52.7,47900.0,50.159,50.159,50.0828,50.1495,47900.0
2022-11-28 10:10:00,52.7,52.75,52.6,52.71,51400.0,50.1495,50.197,50.0543,50.159,51400.0
2022-11-28 10:15:00,52.68,52.69,52.61,52.63,41950.0,50.1304,50.1399,50.0638,50.0828,41950.0
2022-11-28 10:20:00,52.63,52.66,52.49,52.5,186030.0,50.0828,50.1114,49.9496,49.9591,186030.0
2022-11-28 10:25:00,52.49,52.5,52.38,52.47,58470.0,49.9496,49.9591,49.8449,49.9306,58470.0
2022-11-28 10:30:00,52.46,52.53,52.44,52.5,105380.0,49.9211,49.9877,49.902,49.9591,105380.0
2022-11-28 10:35:00,52.48,52.59,52.48,52.52,55920.0,49.9401,50.0448,49.9401,49.9782,55920.0
2022-11-28 10:40:00,52.51,52.59,52.51,52.55,56090.0,49.9687,50.0448,49.9687,50.0067,56090.0
2022-11-28 10:45:00,52.56,52.63,52.52,52.57,53770.0,50.0162,50.0828,49.9782,50.0257,53770.0
2022-11-28 10:50:00,52.58,52.6,52.46,52.49,40610.0,50.0353,50.0543,49.9211,49.9496,40610.0
2022-11-28 10:55:00,52.49,52.58,52.49,52.53,127200.0,49.9496,50.0353,49.9496,49.9877,127200.0
2022-11-28 11:00:00,52.55,52.59,52.5,52.55,58100.0,50.0067,50.0448,49.9591,50.0067,58100.0
2022-11-28 11:05:00,52.56,52.61,52.48,52.54,36440.0,50.0162,50.0638,49.9401,49.9972,36440.0
2022-11-28 11:10:00,52.53,52.64,52.53,52.62,24020.0,49.9877,50.0924,49.9877,50.0733,24020.0
2022-11-28 11:15:00,52.62,52.66,52.61,52.61,164860.0,50.0733,50.1114,50.0638,50.0638,164860.0
2022-11-28 11:20:00,52.6,52.6,52.55,52.56,23370.0,50.0543,50.0543,50.0067,50.0162,23370.0
2022-11-28 11:25:00,52.56,52.59,52.54,52.56,30580.0,50.0162,50.0448,49.9972,50.0162,30580.0
2022-11-28 11:30:00,52.58,52.58,52.52,52.53,30830.0,50.0353,50.0353,49.9782,49.9877,30830.0
2022-11-28 11:35:00,52.54,52.62,52.53,52.6,25370.0,49.9972,50.0733,49.9877,50.0543,25370.0
2022-11-28 11:40:00,52.61,52.67,52.59,52.62,39510.0,50.0638,50.1209,50.0448,50.0733,39510.0
2022-11-28 11:45:00,52.61,52.7,52.61,52.67,15350.0,50.0638,50.1495,50.0638,50.1209,15350.0
2022-11-28 11:50:00,52.68,52.77,52.68,52.73,31510.0,50.1304,50.2161,50.1304,50.178,31510.0
2022-11-28 11:55:00,52.75,52.76,52.73,52.74,12990.0,50.197,50.2066,50.178,50.1875,12990.0
2022-11-28 12:00:00,52.72,52.73,52.5,52.58,46470.0,50.1685,50.178,49.9591,50.0353,46470.0
2022-11-28 12:05:00,52.65,52.7,52.5,52.52,42940.0,50.1019,50.1495,49.9591,49.9782,42940.0
2022-11-28 12:10:00,52.46,52.48,52.42,52.44,28280.0,49.9211,49.9401,49.883,49.902,28280.0
2022-11-28 12:15:00,52.46,52.52,52.43,52.52,42800.0,49.9211,49.9782,49.8925,49.9782,42800.0
2022-11-28 12:20:00,52.51,52.54,52.48,52.48,23800.0,49.9687,49.9972,49.9401,49.9401,23800.0
2022-11-28 12:25:00,52.47,52.5,52.44,52.45,12580.0,49.9306,49.9591,49.902,49.9116,12580.0
2022-11-28 12:30:00,52.45,52.53,52.44,52.47,72200.0,49.9116,49.9877,49.902,49.9306,72200.0
2022-11-28 12:35:00,52.47,52.51,52.46,52.47,103510.0,49.9306,49.9687,49.9211,49.9306,103510.0
2022-11-28 12:40:00,52.49,52.5,52.44,52.45,39010.0,49.9496,49.9591,49.902,49.9116,39010.0
2022-11-28 12:45:00,52.44,52.46,52.36,52.36,52620.0,49.902,49.9211,49.8259,49.8259,52620.0
2022-11-28 12:50:00,52.33,52.34,52.18,52.2,163190.0,49.7974,49.8069,49.6546,49.6737,163190.0
2022-11-28 12:55:00,52.2,52.21,52.13,52.16,211850.0,49.6737,49.6832,49.607,49.6356,211850.0
2022-11-28 13:00:00,52.17,52.19,52.15,52.17,121100.0,49.6451,49.6641,49.6261,49.6451,121100.0
2022-11-28 13:05:00,52.17,52.18,52.11,52.11,90010.0,49.6451,49.6546,49.588,49.588,90010.0
2022-11-28 13:10:00,52.12,52.12,52.06,52.1,94640.0,49.5975,49.5975,49.5404,49.5785,94640.0
2022-11-28 13:15:00,52.1,52.13,52.1,52.13,91220.0,49.5785,49.607,49.5785,49.607,91220.0
2022-11-28 13:20:00,52.13,52.19,52.12,52.18,51270.0,49.607,49.6641,49.5975,49.6546,51270.0
2022-11-28 13:25:00,52.17,52.19,52.13,52.15,63170.0,49.6451,49.6641,49.607,49.6261,63170.0
2022-11-28 13:30:00,52.14,52.14,52.09,52.1,31890.0,49.6166,49.6166,49.569,49.5785,31890.0
2022-11-28 13:35:00,52.09,52.15,52.08,52.14,49430.0,49.569,49.6261,49.5595,49.6166,49430.0
2022-11-28 13:40:00,52.12,52.15,52.08,52.08,75940.0,49.5975,49.6261,49.5595,49.5595,75940.0
2022-11-28 13:45:00,52.07,52.11,52.07,52.09,51000.0,49.5499,49.588,49.5499,49.569,51000.0
2022-11-28 13:50:00,52.09,52.1,52.02,52.04,67860.0,49.569,49.5785,49.5024,49.5214,67860.0
2022-11-28 13:55:00,52.04,52.05,51.92,51.94,102890.0,49.5214,49.5309,49.4072,49.4262,102890.0
2022-11-28 14:00:00,51.93,51.94,51.85,51.87,44720.0,49.4167,49.4262,49.3406,49.3596,44720.0
2022-11-28 14:05:00,51.86,51.88,51.84,51.86,44350.0,49.3501,49.3691,49.3311,49.3501,44350.0
2022-11-28 14:10:00,51.85,51.87,51.79,51.79,77920.0,49.3406,49.3596,49.2835,49.2835,77920.0
2022-11-28 14:15:00,51.8,51.81,51.77,51.78,52080.0,49.293,49.3025,49.2645,49.274,52080.0
2022-11-28 14:20:00,51.79,51.79,51.7,51.72,77660.0,49.2835,49.2835,49.1979,49.2169,77660.0
2022-11-28 14:25:00,51.71,51.73,51.67,51.67,36740.0,49.2074,49.2264,49.1693,49.1693,36740.0
2022-11-28 14:30:00,51.68,51.71,51.62,51.71,68670.0,49.1788,49.2074,49.1217,49.2074,68670.0
2022-11-28 14:35:00,51.7,51.71,51.68,51.71,196060.0,49.1979,49.2074,49.1788,49.2074,196060.0
2022-11-28 14:40:00,51.7,51.72,51.68,51.72,52750.0,49.1979,49.2169,49.1788,49.2169,52750.0
2022-11-28 14:45:00,51.72,51.76,51.71,51.76,441740.0,49.2169,49.255,49.2074,49.255,441740.0
2022-11-28 14:50:00,51.76,51.93,51.76,51.89,200560.0,49.255,49.4167,49.255,49.3787,200560.0
2022-11-28 14:55:00,51.88,51.94,51.87,51.92,61550.0,49.3691,49.4262,49.3596,49.4072,61550.0
2022-11-28 15:00:00,51.92,51.98,51.88,51.89,102280.0,49.4072,49.4643,49.3691,49.3787,102280.0
2022-11-28 15:05:00,51.87,51.9,51.8,51.83,241230.0,49.3596,49.3882,49.293,49.3216,241230.0
2022-11-28 15:10:00,51.82,51.86,51.77,51.77,347590.0,49.312,49.3501,49.2645,49.2645,347590.0
2022-11-28 15:15:00,51.77,51.78,51.73,51.75,259110.0,49.2645,49.274,49.2264,49.2454,259110.0
2022-11-28 15:20:00,51.75,51.83,51.73,51.77,49260.0,49.2454,49.3216,49.2264,49.2645,49260.0
2022-11-28 15:25:00,51.76,51.81,51.74,51.81,94510.0,49.255,49.3025,49.2359,49.3025,94510.0
2022-11-28 15:30:00,51.81,51.86,51.78,51.84,122320.0,49.3025,49.3501,49.274,49.3311,122320.0
2022-11-28 15:35:00,51.84,51.88,51.82,51.84,72920.0,49.3311,49.3691,49.312,49.3311,72920.0
2022-11-28 15:40:00,51.84,51.96,51.84,51.96,111750.0,49.3311,49.4453,49.3311,49.4453,111750.0
2022-11-28 15:45:00,51.96,52.0,51.94,51.99,341690.0,49.4453,49.4833,49.4262,49.4738,341690.0
2022-11-28 15:50:00,51.99,52.19,51.99,52.19,537940.0,49.4738,49.6641,49.4738,49.6641,537940.0
2022-11-28 15:55:00,52.22,52.3,52.15,52.24,1680240.0,49.6927,49.7688,49.6261,49.7117,1680240.0
2022-11-29 09:30:00,52.3,52.45,52.22,52.44,306060.0,49.7688,49.9116,49.6927,49.902,306060.0
2022-11-29 09:35:00,52.39,52.42,52.25,52.33,94220.0,49.8545,49.883,49.7212,49.7974,94220.0
2022-11-29 09:40:00,52.34,52.35,52.26,52.26,59490.0,49.8069,49.8164,49.7308,49.7308,59490.0
2022-11-29 09:45:00,52.22,52.37,52.21,52.35,192180.0,49.6927,49.8354,49.6832,49.8164,192180.0
2022-11-29 09:50:00,52.32,52.35,52.29,52.34,34590.0,49.7878,49.8164,49.7593,49.8069,34590.0
2022-11-29 09:55:00,52.35,52.4,52.3,52.4,20260.0,49.8164,49.864,49.7688,49.864,20260.0
2022-11-29 10:00:00,52.41,52.54,52.41,52.48,71970.0,49.8735,49.9972,49.8735,49.9401,71970.0
2022-11-29 10:05:00,52.5,52.57,52.42,52.46,58470.0,49.9591,50.0257,49.883,49.9211,58470.0
2022-11-29 10:10:00,52.5,52.5,52.26,52.26,29240.0,49.9591,49.9591,49.7308,49.7308,29240.0
2022-11-29 10:15:00,52.26,52.43,52.26,52.37,71310.0,49.7308,49.8925,49.7308,49.8354,71310.0
2022-11-29 10:20:00,52.39,52.44,52.36,52.41,51690.0,49.8545,49.902,49.8259,49.8735,51690.0
2022-11-29 10:25:00,52.42,52.56,52.39,52.51,21290.0,49.883,50.0162,49.8545,49.9687,21290.0
2022-11-29 10:30:00,52.55,52.58,52.53,52.53,30340.0,50.0067,50.0353,49.9877,49.9877,30340.0
2022-11-29 10:35:00,52.52,52.55,52.49,52.52,45940.0,49.9782,50.0067,49.9496,49.9782,45940.0
2022-11-29 10:40:00,52.52,52.59,52.44,52.46,49450.0,49.9782,50.0448,49.902,49.9211,49450.0
2022-11-29 10:45:00,52.48,52.5,52.45,52.47,44790.0,49.9401,49.9591,49.9116,49.9306,44790.0
2022-11-29 10:50:00,52.48,52.48,52.32,52.37,42980.0,49.9401,49.9401,49.7878,49.8354,42980.0
2022-11-29 10:55:00,52.31,52.42,52.31,52.34,29950.0,49.7783,49.883,49.7783,49.8069,29950.0
2022-11-29 11:00:00,52.34,52.35,52.06,52.08,44220.0,49.8069,49.8164,49.5404,49.5595,44220.0
2022-11-29 11:05:00,52.08,52.09,51.85,51.85,77800.0,49.5595,49.569,49.3406,49.3406,77800.0
2022-11-29 11:10:00,51.86,51.88,51.83,51.86,45840.0,49.3501,49.3691,49.3216,49.3501,45840.0
2022-11-29 11:15:00,51.86,51.87,51.7,51.7,57390.0,49.3501,49.3596,49.1979,49.1979,57390.0
2022-11-29 11:20:00,51.7,51.71,51.48,51.52,348260.0,49.1979,49.2074,48.9885,49.0266,348260.0
2022-11-29 11:25:00,51.53,51.62,51.49,51.56,105780.0,49.0361,49.1217,48.998,49.0646,105780.0
2022-11-29 11:30:00,51.55,51.65,51.52,51.65,64650.0,49.0551,49.1503,49.0266,49.1503,64650.0
2022-11-29 11:35:00,51.67,51.67,51.61,51.65,19070.0,49.1693,49.1693,49.1122,49.1503,19070.0
2022-11-29 11:40:00,51.66,51.73,51.66,51.73,27010.0,49.1598,49.2264,49.1598,49.2264,27010.0
2022-11-29 11:45:00,51.72,51.81,51.72,51.8,40470.0,49.2169,49.3025,49.2169,49.293,40470.0
2022-11-29 11:50:00,51.8,51.85,51.74,51.85,22760.0,49.293,49.3406,49.2359,49.3406,22760.0
2022-11-29 11:55:00,51.89,51.92,51.89,51.92,35900.0,49.3787,49.4072,49.3787,49.4072,35900.0
2022-11-29 12:00:00,51.92,51.92,51.84,51.86,32950.0,49.4072,49.4072,49.3311,49.3501,32950.0
2022-11-29 12:05:00,51.94,51.95,51.92,51.92,8000.0,49.4262,49.4358,49.4072,49.4072,8000.0
2022-11-29 12:10:00,51.92,51.95,51.89,51.89,42480.0,49.4072,49.4358,49.3787,49.3787,42480.0
2022-11-29 12:15:00,51.98,52.04,51.95,52.04,18000.0,49.4643,49.5214,49.4358,49.5214,18000.0
2022-11-29 12:20:00,52.04,52.05,51.98,51.98,27610.0,49.5214,49.5309,49.4643,49.4643,27610.0
2022-11-29 12:25:00,51.97,52.01,51.97,52.0,22350.0,49.4548,49.4929,49.4548,49.4833,22350.0
2022-11-29 12:30:00,52.01,52.06,52.01,52.02,24090.0,49.4929,49.5404,49.4929,49.5024,24090.0
2022-11-29 12:35:00,52.05,52.18,52.02,52.16,46460.0,49.5309,49.6546,49.5024,49.6356,46460.0
2022-11-29 12:40:00,52.16,52.19,52.15,52.15,23310.0,49.6356,49.6641,49.6261,49.6261,23310.0
2022-11-29 12:45:00,52.16,52.16,52.07,52.07,23130.0,49.6356,49.6356,49.5499,49.5499,23130.0
2022-11-29 12:50:00,52.07,52.15,52.07,52.11,32640.0,49.5499,49.6261,49.5499,49.588,32640.0
2022-11-29 12:55:00,52.13,52.17,52.12,52.15,49390.0,49.607,49.6451,49.5975,49.6261,49390.0
2022-11-29 13:00:00,52.16,52.16,52.07,52.07,26790.0,49.6356,49.6356,49.5499,49.5499,26790.0
2022-11-29 13:05:00,52.1,52.13,52.08,52.08,18010.0,49.5785,49.607,49.5595,49.5595,18010.0
2022-11-29 13:10:00,52.09,52.11,52.07,52.11,10950.0,49.569,49.588,49.5499,49.588,10950.0
2022-11-29 13:15:00,52.12,52.12,51.96,52.0,22950.0,49.5975,49.5975,49.4453,49.4833,22950.0
2022-11-29 13:20:00,52.0,52.01,51.98,52.0,32740.0,49.4833,49.4929,49.4643,49.4833,32740.0
2022-11-29 13:25:00,52.0,52.0,51.9,51.92,38900.0,49.4833,49.4833,49.3882,49.4072,38900.0
2022-11-29 13:30:00,51.9,51.93,51.88,51.91,18890.0,49.3882,49.4167,49.3691,49.3977,18890.0
2022-11-29 13:35:00,51.92,51.94,51.9,51.94,19000.0,49.4072,49.4262,49.3882,49.4262,19000.0
2022-11-29 13:40:00,51.94,51.96,51.94,51.96,4520.0,49.4262,49.4453,49.4262,49.4453,4520.0
2022-11-29 13:45:00,51.97,52.01,51.95,51.99,21870.0,49.4548,49.4929,49.4358,49.4738,21870.0
2022-11-29 13:50:00,51.97,52.07,51.96,52.07,21720.0,49.4548,49.5499,49.4453,49.5499,21720.0
2022-11-29 13:55:00,52.07,52.13,52.07,52.12,22190.0,49.5499,49.607,49.5499,49.5975,22190.0
2022-11-29 14:00:00,52.12,52.26,52.12,52.22,61590.0,49.5975,49.7308,49.5975,49.6927,61590.0
2022-11-29 14:05:00,52.21,52.24,52.19,52.23,21080.0,49.6832,49.7117,49.6641,49.7022,21080.0
2022-11-29 14:10:00,52.2,52.2,52.18,52.2,26490.0,49.6737,49.6737,49.6546,49.6737,26490.0
2022-11-29 14:15:00,52.19,52.21,52.18,52.2,21570.0,49.6641,49.6832,49.6546,49.6737,21570.0
2022-11-29 14:20:00,52.19,52.19,52.13,52.13,14000.0,49.6641,49.6641,49.607,49.607,14000.0
2022-11-29 14:25:00,52.09,52.1,52.05,52.08,16590.0,49.569,49.5785,49.5309,49.5595,16590.0
2022-11-29 14:30:00,52.08,52.08,52.03,52.08,28390.0,49.5595,49.5595,49.5119,49.5595,28390.0
2022-11-29 14:35:00,52.06,52.08,52.03,52.04,9870.0,49.5404,49.5595,49.5119,49.5214,9870.0
2022-11-29 14:40:00,52.1,52.1,51.99,52.02,27490.0,49.5785,49.5785,49.4738,49.5024,27490.0
2022-11-29 14:45:00,52.02,52.03,52.02,52.02,4340.0,49.5024,49.5119,49.5024,49.5024,4340.0
2022-11-29 14:50:00,52.0,52.05,52.0,52.01,58450.0,49.4833,49.5309,49.4833,49.4929,58450.0
2022-11-29 14:55:00,52.02,52.04,52.0,52.04,67580.0,49.5024,49.5214,49.4833,49.5214,67580.0
2022-11-29 15:00:00,52.04,52.09,52.02,52.02,53950.0,49.5214,49.569,49.5024,49.5024,53950.0
2022-11-29 15:05:00,52.02,52.11,52.02,52.09,51750.0,49.5024,49.588,49.5024,49.569,51750.0
2022-11-29 15:10:00,52.1,52.1,52.06,52.09,44680.0,49.5785,49.5785,49.5404,49.569,44680.0
2022-11-29 15:15:00,52.11,52.11,52.06,52.06,39730.0,49.588,49.588,49.5404,49.5404,39730.0
2022-11-29 15:20:00,52.06,52.13,52.01,52.01,50000.0,49.5404,49.607,49.4929,49.4929,50000.0
2022-11-29 15:25:00,51.99,52.08,51.99,52.08,15230.0,49.4738,49.5595,49.4738,49.5595,15230.0
2022-11-29 15:30:00,52.1,52.2,52.05,52.2,73090.0,49.5785,49.6737,49.5309,49.6737,73090.0
2022-11-29 15:35:00,52.21,52.21,52.12,52.13,54900.0,49.6832,49.6832,49.5975,49.607,54900.0
2022-11-29 15:40:00,52.14,52.17,52.13,52.13,31750.0,49.6166,49.6451,49.607,49.607,31750.0
2022-11-29 15:45:00,52.08,52.09,52.03,52.06,84710.0,49.5595,49.569,49.5119,49.5404,84710.0
2022-11-29 15:50:00,52.1,52.1,52.01,52.05,102860.0,49.5785,49.5785,49.4929,49.5309,102860.0
2022-11-29 15:55:00,52.04,52.17,52.04,52.14,455630.0,49.5214,49.6451,49.5214,49.6166,455630.0
2022-11-30 09:30:00,52.36,52.45,52.11,52.3,288410.0,49.8259,49.9116,49.588,49.7688,288410.0
2022-11-30 09:35:00,52.3,52.44,52.28,52.41,278760.0,49.7688,49.902,49.7498,49.8735,278760.0
2022-11-30 09:40:00,52.42,52.48,52.33,52.38,193240.0,49.883,49.9401,49.7974,49.8449,193240.0
2022-11-30 09:45:00,52.36,52.39,52.07,52.09,104020.0,49.8259,49.8545,49.5499,49.569,104020.0
2022-11-30 09:50:00,52.1,52.17,51.96,52.1,59220.0,49.5785,49.6451,49.4453,49.5785,59220.0
2022-11-30 09:55:00,52.13,52.24,52.08,52.19,41130.0,49.607,49.7117,49.5595,49.6641,41130.0
2022-11-30 10:00:00,52.16,52.16,51.98,52.11,22020.0,49.6356,49.6356,49.4643,49.588,22020.0
2022-11-30 10:05:00,52.11,52.27,52.1,52.24,87880.0,49.588,49.7403,49.5785,49.7117,87880.0
2022-11-30 10:10:00,52.24,52.26,52.1,52.15,48610.0,49.7117,49.7308,49.5785,49.6261,48610.0
2022-11-30 10:15:00,52.14,52.16,52.07,52.1,40000.0,49.6166,49.6356,49.5499,49.5785,40000.0
2022-11-30 10:20:00,52.13,52.19,52.05,52.15,99650.0,49.607,49.6641,49.5309,49.6261,99650.0
2022-11-30 10:25:00,52.13,52.16,52.07,52.11,81250.0,49.607,49.6356,49.5499,49.588,81250.0
2022-11-30 10:30:00,52.11,52.18,52.09,52.09,58060.0,49.588,49.6546,49.569,49.569,58060.0
2022-11-30 10:35:00,52.07,52.11,52.06,52.08,54390.0,49.5499,49.588,49.5404,49.5595,54390.0
2022-11-30 10:40:00,52.1,52.18,52.1,52.17,23160.0,49.5785,49.6546,49.5785,49.6451,23160.0
2022-11-30 10:45:00,52.12,52.12,52.01,52.05,14920.0,49.5975,49.5975,49.4929,49.5309,14920.0
2022-11-30 10:50:00,52.07,52.09,52.01,52.08,24390.0,49.5499,49.569,49.4929,49.5595,24390.0
2022-11-30 10:55:00,52.07,52.13,52.06,52.11,28110.0,49.5499,49.607,49.5404,49.588,28110.0
2022-11-30 11:00:00,52.09,52.12,52.0,52.02,28380.0,49.569,49.5975,49.4833,49.5024,28380.0
2022-11-30 11:05:00,52.03,52.17,52.03,52.16,22650.0,49.5119,49.6451,49.5119,49.6356,22650.0
2022-11-30 11:10:00,52.14,52.2,52.13,52.15,37230.0,49.6166,49.6737,49.607,49.6261,37230.0
2022-11-30 11:15:00,52.18,52.23,52.1,52.15,31390.0,49.6546,49.7022,49.5785,49.6261,31390.0
2022-11-30 11:20:00,52.15,52.21,52.15,52.19,75810.0,49.6261,49.6832,49.6261,49.6641,75810.0
2022-11-30 11:25:00,52.21,52.26,52.19,52.21,34670.0,49.6832,49.7308,49.6641,49.6832,34670.0
2022-11-30 11:30:00,52.22,52.23,52.15,52.21,66290.0,49.6927,49.7022,49.6261,49.6832,66290.0
2022-11-30 11:35:00,52.24,52.31,52.23,52.31,23020.0,49.7117,49.7783,49.7022,49.7783,23020.0
2022-11-30 11:40:00,52.32,52.32,52.25,52.25,58890.0,49.7878,49.7878,49.7212,49.7212,58890.0
2022-11-30 11:45:00,52.23,52.27,52.18,52.18,56560.0,49.7022,49.7403,49.6546,49.6546,56560.0
2022-11-30 11:50:00,52.21,52.23,52.16,52.19,101580.0,49.6832,49.7022,49.6356,49.6641,101580.0
2022-11-30 11:55:00,52.17,52.18,52.13,52.16,34060.0,49.6451,49.6546,49.607,49.6356,34060.0
2022-11-30 12:00:00,52.14,52.17,52.14,52.16,37270.0,49.6166,49.6451,49.6166,49.6356,37270.0
2022-11-30 12:05:00,52.16,52.17,52.09,52.09,27310.0,49.6356,49.6451,49.569,49.569,27310.0
2022-11-30 12:10:00,52.12,52.13,52.06,52.06,40660.0,49.5975,49.607,49.5404,49.5404,40660.0
2022-11-30 12:15:00,52.05,52.05,51.9,51.9,29000.0,49.5309,49.5309,49.3882,49.3882,29000.0
2022-11-30 12:20:00,51.88,51.88,51.8,51.87,67380.0,49.3691,49.3691,49.293,49.3596,67380.0
2022-11-30 12:25:00,51.87,51.87,51.83,51.85,42840.0,49.3596,49.3596,49.3216,49.3406,42840.0
2022-11-30 12:30:00,51.84,51.87,51.82,51.84,61600.0,49.3311,49.3596,49.312,49.3311,61600.0
2022-11-30 12:35:00,51.83,51.84,51.78,51.79,58230.0,49.3216,49.3311,49.274,49.2835,58230.0
2022-11-30 12:40:00,51.8,51.89,51.79,51.87,20750.0,49.293,49.3787,49.2835,49.3596,20750.0
2022-11-30 12:45:00,51.9,52.0,51.88,52.0,28250.0,49.3882,49.4833,49.3691,49.4833,28250.0
2022-11-30 12:50:00,51.98,52.05,51.97,52.02,46540.0,49.4643,49.5309,49.4548,49.5024,46540.0
2022-11-30 12:55:00,52.04,52.04,52.01,52.02,25930.0,49.5214,49.5214,49.4929,49.5024,25930.0
2022-11-30 13:00:00,52.03,52.11,52.03,52.11,25020.0,49.5119,49.588,49.5119,49.588,25020.0
2022-11-30 13:05:00,52.11,52.18,52.09,52.18,23000.0,49.588,49.6546,49.569,49.6546,23000.0
2022-11-30 13:10:00,52.18,52.24,52.16,52.2,39000.0,49.6546,49.7117,49.6356,49.6737,39000.0
2022-11-30 13:15:00,52.2,52.23,52.19,52.19,21000.0,49.6737,49.7022,49.6641,49.6641,21000.0
2022-11-30 13:20:00,52.2,52.22,52.19,52.2,31400.0,49.6737,49.6927,49.6641,49.6737,31400.0
2022-11-30 13:25:00,52.2,52.23,52.2,52.23,13000.0,49.6737,49.7022,49.6737,49.7022,13000.0
2022-11-30 13:30:00,52.23,52.59,52.05,52.33,169170.0,49.7022,50.0448,49.5309,49.7974,169170.0
2022-11-30 13:35:00,52.39,52.9,52.36,52.83,123680.0,49.8545,50.3398,49.8259,50.2732,123680.0
2022-11-30 13:40:00,52.84,52.94,52.68,52.8,140370.0,50.2827,50.3778,50.1304,50.2446,140370.0
2022-11-30 13:45:00,52.79,52.83,52.51,52.71,121610.0,50.2351,50.2732,49.9687,50.159,121610.0
2022-11-30 13:50:00,52.77,52.81,52.7,52.79,57380.0,50.2161,50.2541,50.1495,50.2351,57380.0
2022-11-30 13:55:00,52.81,53.13,52.79,53.08,108510.0,50.2541,50.5586,50.2351,50.5111,108510.0
2022-11-30 14:00:00,53.1,53.26,53.08,53.25,157390.0,50.5301,50.6824,50.5111,50.6728,157390.0
2022-11-30 14:05:00,53.27,53.47,53.27,53.42,138490.0,50.6919,50.8822,50.6919,50.8346,138490.0
2022-11-30 14:10:00,53.39,53.52,53.35,53.51,124320.0,50.8061,50.9298,50.768,50.9203,124320.0
2022-11-30 14:15:00,53.53,53.92,53.52,53.88,226750.0,50.9393,51.3104,50.9298,51.2723,226750.0
2022-11-30 14:20:00,53.89,53.93,53.75,53.89,172920.0,51.2819,51.3199,51.1486,51.2819,172920.0
2022-11-30 14:25:00,53.87,53.98,53.82,53.92,161810.0,51.2628,51.3675,51.2153,51.3104,161810.0
2022-11-30 14:30:00,53.91,53.93,53.75,53.86,159370.0,51.3009,51.3199,51.1486,51.2533,159370.0
2022-11-30 14:35:00,53.85,53.91,53.79,53.87,121690.0,51.2438,51.3009,51.1867,51.2628,121690.0
2022-11-30 14:40:00,53.87,53.92,53.69,53.73,130360.0,51.2628,51.3104,51.0915,51.1296,130360.0
2022-11-30 14:45:00,53.74,53.89,53.73,53.88,112460.0,51.1391,51.2819,51.1296,51.2723,112460.0
2022-11-30 14:50:00,53.86,54.0,53.85,53.91,116790.0,51.2533,51.3865,51.2438,51.3009,116790.0
2022-11-30 14:55:00,53.91,53.97,53.88,53.97,179500.0,51.3009,51.358,51.2723,51.358,179500.0
2022-11-30 15:00:00,53.96,54.0,53.91,53.97,92720.0,51.3485,51.3865,51.3009,51.358,92720.0
2022-11-30 15:05:00,53.97,54.05,53.94,54.05,123280.0,51.358,51.4341,51.3294,51.4341,123280.0
2022-11-30 15:10:00,54.03,54.05,53.98,54.02,98040.0,51.4151,51.4341,51.3675,51.4056,98040.0
2022-11-30 15:15:00,54.02,54.17,54.01,54.11,147970.0,51.4056,51.5483,51.3961,51.4912,147970.0
2022-11-30 15:20:00,54.1,54.21,54.08,54.18,212120.0,51.4817,51.5864,51.4627,51.5578,212120.0
2022-11-30 15:25:00,54.16,54.27,54.16,54.26,223650.0,51.5388,51.6435,51.5388,51.634,223650.0
2022-11-30 15:30:00,54.25,54.39,54.24,54.39,214280.0,51.6244,51.7577,51.6149,51.7577,214280.0
2022-11-30 15:35:00,54.38,54.41,54.23,54.28,252020.0,51.7482,51.7767,51.6054,51.653,252020.0
2022-11-30 15:40:00,54.27,54.37,54.25,54.35,252850.0,51.6435,51.7386,51.6244,51.7196,252850.0
2022-11-30 15:45:00,54.35,54.4,54.27,54.31,540020.0,51.7196,51.7672,51.6435,51.6815,540020.0
2022-11-30 15:50:00,54.32,55.17,54.3,54.8,1723550.0,51.6911,52.4999,51.672,52.1478,1723550.0
2022-11-30 15:55:00,54.8,55.12,54.8,55.1,3577000.0,52.1478,52.4523,52.1478,52.4333,3577000.0
2022-12-01 09:30:00,55.1,55.2,54.91,54.98,363520.0,52.4333,52.5285,52.2525,52.3191,363520.0
2022-12-01 09:35:00,55.02,55.18,54.93,54.93,120700.0,52.3572,52.5094,52.2715,52.2715,120700.0
2022-12-01 09:40:00,54.98,55.03,54.88,55.0,97150.0,52.3191,52.3667,52.224,52.3381,97150.0
2022-12-01 09:45:00,55.01,55.17,55.0,55.17,75260.0,52.3477,52.4999,52.3381,52.4999,75260.0
2022-12-01 09:50:00,55.15,55.17,55.01,55.01,134160.0,52.4809,52.4999,52.3477,52.3477,134160.0
2022-12-01 09:55:00,55.04,55.15,55.0,55.0,82680.0,52.3762,52.4809,52.3381,52.3381,82680.0
2022-12-01 10:00:00,55.05,55.14,54.83,54.87,106830.0,52.3857,52.4714,52.1764,52.2144,106830.0
2022-12-01 10:05:00,54.91,54.98,54.64,54.65,96320.0,52.2525,52.3191,51.9956,52.0051,96320.0
2022-12-01 10:10:00,54.64,54.72,54.34,54.38,135750.0,51.9956,52.0717,51.7101,51.7482,135750.0
2022-12-01 10:15:00,54.43,54.49,54.2,54.29,153580.0,51.7957,51.8528,51.5769,51.6625,153580.0
2022-12-01 10:20:00,54.31,54.42,54.28,54.36,70400.0,51.6815,51.7862,51.653,51.7291,70400.0
2022-12-01 10:25:00,54.34,54.5,54.34,54.36,61680.0,51.7101,51.8623,51.7101,51.7291,61680.0
2022-12-01 10:30:00,54.34,54.41,54.22,54.41,30760.0,51.7101,51.7767,51.5959,51.7767,30760.0
2022-12-01 10:35:00,54.39,54.48,54.35,54.4,75220.0,51.7577,51.8433,51.7196,51.7672,75220.0
2022-12-01 10:40:00,54.37,54.46,54.33,54.44,36520.0,51.7386,51.8243,51.7006,51.8052,36520.0
2022-12-01 10:45:00,54.47,54.58,54.43,54.58,79280.0,51.8338,51.9385,51.7957,51.9385,79280.0
2022-12-01 10:50:00,54.59,54.71,54.59,54.62,99180.0,51.948,52.0622,51.948,51.9765,99180.0
2022-12-01 10:55:00,54.6,54.78,54.58,54.76,57110.0,51.9575,52.1288,51.9385,52.1098,57110.0
2022-12-01 11:00:00,54.77,54.8,54.72,54.78,77860.0,52.1193,52.1478,52.0717,52.1288,77860.0
2022-12-01 11:05:00,54.8,54.8,54.69,54.72,153730.0,52.1478,52.1478,52.0431,52.0717,153730.0
2022-12-01 11:10:00,54.72,54.74,54.53,54.67,90710.0,52.0717,52.0907,51.8909,52.0241,90710.0
2022-12-01 11:15:00,54.68,54.68,54.46,54.48,27490.0,52.0336,52.0336,51.8243,51.8433,27490.0
2022-12-01 11:20:00,54.52,54.61,54.51,54.57,60510.0,51.8814,51.967,51.8719,51.929,60510.0
2022-12-01 11:25:00,54.55,54.62,54.53,54.57,48780.0,51.9099,51.9765,51.8909,51.929,48780.0
2022-12-01 11:30:00,54.58,54.7,54.58,54.66,370800.0,51.9385,52.0527,51.9385,52.0146,370800.0
2022-12-01 11:35:00,54.67,54.79,54.64,54.74,72220.0,52.0241,52.1383,51.9956,52.0907,72220.0
2022-12-01 11:40:00,54.74,54.83,54.69,54.78,42050.0,52.0907,52.1764,52.0431,52.1288,42050.0
2022-12-01 11:45:00,54.79,54.81,54.65,54.7,56690.0,52.1383,52.1573,52.0051,52.0527,56690.0
2022-12-01 11:50:00,54.68,54.68,54.58,54.64,28380.0,52.0336,52.0336,51.9385,51.9956,28380.0
2022-12-01 11:55:00,54.62,54.71,54.6,54.62,34500.0,51.9765,52.0622,51.9575,51.9765,34500.0
2022-12-01 12:00:00,54.65,54.67,54.44,54.47,42060.0,52.0051,52.0241,51.8052,51.8338,42060.0
2022-12-01 12:05:00,54.48,54.52,54.41,54.49,42080.0,51.8433,51.8814,51.7767,51.8528,42080.0
2022-12-01 12:10:00,54.48,54.6,54.46,54.54,30050.0,51.8433,51.9575,51.8243,51.9004,30050.0
2022-12-01 12:15:00,54.54,54.6,54.53,54.53,38860.0,51.9004,51.9575,51.8909,51.8909,38860.0
2022-12-01 12:20:00,54.57,54.69,54.57,54.62,83370.0,51.929,52.0431,51.929,51.9765,83370.0
2022-12-01 12:25:00,54.66,54.72,54.65,54.69,63260.0,52.0146,52.0717,52.0051,52.0431,63260.0
2022-12-01 12:30:00,54.71,54.84,54.71,54.83,44000.0,52.0622,52.1859,52.0622,52.1764,44000.0
2022-12-01 12:35:00,54.82,54.88,54.81,54.86,25070.0,52.1669,52.224,52.1573,52.2049,25070.0
2022-12-01 12:40:00,54.84,54.84,54.76,54.8,22580.0,52.1859,52.1859,52.1098,52.1478,22580.0
2022-12-01 12:45:00,54.82,54.83,54.74,54.77,35080.0,52.1669,52.1764,52.0907,52.1193,35080.0
2022-12-01 12:50:00,54.73,54.79,54.73,54.77,25000.0,52.0812,52.1383,52.0812,52.1193,25000.0
2022-12-01 12:55:00,54.76,54.81,54.71,54.8,58040.0,52.1098,52.1573,52.0622,52.1478,58040.0
2022-12-01 13:00:00,54.8,54.84,54.79,54.82,31890.0,52.1478,52.1859,52.1383,52.1669,31890.0
2022-12-01 13:05:00,54.84,54.89,54.84,54.86,39730.0,52.1859,52.2335,52.1859,52.2049,39730.0
2022-12-01 13:10:00,54.86,54.87,54.78,54.78,61480.0,52.2049,52.2144,52.1288,52.1288,61480.0
2022-12-01 13:15:00,54.78,54.78,54.56,54.62,55720.0,52.1288,52.1288,51.9194,51.9765,55720.0
2022-12-01 13:20:00,54.61,54.69,54.58,54.69,62020.0,51.967,52.0431,51.9385,52.0431,62020.0
2022-12-01 13:25:00,54.69,54.74,54.65,54.74,144320.0,52.0431,52.0907,52.0051,52.0907,144320.0
2022-12-01 13:30:00,54.74,54.82,54.71,54.76,60090.0,52.0907,52.1669,52.0622,52.1098,60090.0
2022-12-01 13:35:00,54.77,54.86,54.77,54.8,40570.0,52.1193,52.2049,52.1193,52.1478,40570.0
2022-12-01 13:40:00,54.8,54.94,54.8,54.92,37480.0,52.1478,52.281,52.1478,52.262,37480.0
2022-12-01 13:45:00,54.92,54.98,54.92,54.96,107020.0,52.262,52.3191,52.262,52.3001,107020.0
2022-12-01 13:50:00,54.97,54.97,54.9,54.93,59930.0,52.3096,52.3096,52.243,52.2715,59930.0
2022-12-01 13:55:00,54.93,54.96,54.9,54.94,62010.0,52.2715,52.3001,52.243,52.281,62010.0
2022-12-01 14:00:00,54.94,54.97,54.87,54.91,63210.0,52.281,52.3096,52.2144,52.2525,63210.0
2022-12-01 14:05:00,54.93,54.99,54.89,54.98,61240.0,52.2715,52.3286,52.2335,52.3191,61240.0
2022-12-01 14:10:00,54.95,55.01,54.93,54.99,118130.0,52.2906,52.3477,52.2715,52.3286,118130.0
2022-12-01 14:15:00,54.98,55.01,54.96,54.97,66230.0,52.3191,52.3477,52.3001,52.3096,66230.0
2022-12-01 14:20:00,54.99,55.04,54.98,55.04,54850.0,52.3286,52.3762,52.3191,52.3762,54850.0
2022-12-01 14:25:00,55.05,55.1,55.02,55.1,64190.0,52.3857,52.4333,52.3572,52.4333,64190.0
2022-12-01 14:30:00,55.09,55.11,55.04,55.09,52980.0,52.4238,52.4428,52.3762,52.4238,52980.0
2022-12-01 14:35:00,55.09,55.1,55.02,55.03,68210.0,52.4238,52.4333,52.3572,52.3667,68210.0
2022-12-01 14:40:00,55.01,55.08,55.01,55.03,27160.0,52.3477,52.4143,52.3477,52.3667,27160.0
2022-12-01 14:45:00,55.01,55.15,55.01,55.15,63510.0,52.3477,52.4809,52.3477,52.4809,63510.0
2022-12-01 14:50:00,55.14,55.22,55.13,55.2,48820.0,52.4714,52.5475,52.4619,52.5285,48820.0
2022-12-01 14:55:00,55.18,55.18,55.06,55.15,52810.0,52.5094,52.5094,52.3952,52.4809,52810.0
2022-12-01 15:00:00,55.16,55.18,55.14,55.15,55900.0,52.4904,52.5094,52.4714,52.4809,55900.0
2022-12-01 15:05:00,55.14,55.24,55.14,55.22,65260.0,52.4714,52.5665,52.4714,52.5475,65260.0
2022-12-01 15:10:00,55.22,55.23,55.1,55.12,21130.0,52.5475,52.557,52.4333,52.4523,21130.0
2022-12-01 15:15:00,55.13,55.15,55.0,55.04,78560.0,52.4619,52.4809,52.3381,52.3762,78560.0
2022-12-01 15:20:00,55.03,55.05,54.96,55.02,48220.0,52.3667,52.3857,52.3001,52.3572,48220.0
2022-12-01 15:25:00,55.0,55.07,54.99,55.04,69760.0,52.3381,52.4048,52.3286,52.3762,69760.0
2022-12-01 15:30:00,55.06,55.11,55.06,55.08,98810.0,52.3952,52.4428,52.3952,52.4143,98810.0
2022-12-01 15:35:00,55.06,55.12,55.06,55.12,71070.0,52.3952,52.4523,52.3952,52.4523,71070.0
2022-12-01 15:40:00,55.12,55.14,55.04,55.14,116260.0,52.4523,52.4714,52.3762,52.4714,116260.0
2022-12-01 15:45:00,55.14,55.14,55.02,55.05,109140.0,52.4714,52.4714,52.3572,52.3857,109140.0
2022-12-01 15:50:00,55.06,55.2,55.02,55.12,549650.0,52.3952,52.5285,52.3572,52.4523,549650.0
2022-12-01 15:55:00,55.12,55.12,54.98,55.08,1406680.0,52.4523,52.4523,52.3191,52.4143,1406680.0
2022-12-02 09:30:00,53.71,54.18,53.71,54.02,395100.0,51.1106,51.5578,51.1106,51.4056,395100.0
2022-12-02 09:35:00,54.08,54.08,53.92,54.01,214050.0,51.4627,51.4627,51.3104,51.3961,214050.0
2022-12-02 09:40:00,53.97,54.05,53.8,53.88,146170.0,51.358,51.4341,51.1962,51.2723,146170.0
2022-12-02 09:45:00,53.86,53.87,53.64,53.66,274880.0,51.2533,51.2628,51.044,51.063,274880.0
2022-12-02 09:50:00,53.68,53.82,53.61,53.7,118720.0,51.082,51.2153,51.0154,51.1011,118720.0
2022-12-02 09:55:00,53.72,53.87,53.72,53.83,90820.0,51.1201,51.2628,51.1201,51.2248,90820.0
2022-12-02 10:00:00,53.82,53.84,53.68,53.68,116290.0,51.2153,51.2343,51.082,51.082,116290.0
2022-12-02 10:05:00,53.7,53.85,53.61,53.83,140260.0,51.1011,51.2438,51.0154,51.2248,140260.0
2022-12-02 10:10:00,53.82,54.06,53.82,54.01,83770.0,51.2153,51.4436,51.2153,51.3961,83770.0
2022-12-02 10:15:00,54.02,54.04,53.95,53.95,99270.0,51.4056,51.4246,51.339,51.339,99270.0
2022-12-02 10:20:00,53.9,54.01,53.9,53.98,220850.0,51.2914,51.3961,51.2914,51.3675,220850.0
2022-12-02 10:25:00,53.98,54.05,53.87,53.94,93280.0,51.3675,51.4341,51.2628,51.3294,93280.0
2022-12-02 10:30:00,53.91,54.02,53.82,54.0,164750.0,51.3009,51.4056,51.2153,51.3865,164750.0
2022-12-02 10:35:00,54.0,54.0,53.85,53.91,98690.0,51.3865,51.3865,51.2438,51.3009,98690.0
2022-12-02 10:40:00,53.93,54.18,53.91,54.14,101040.0,51.3199,51.5578,51.3009,51.5198,101040.0
2022-12-02 10:45:00,54.12,54.16,54.06,54.12,51520.0,51.5007,51.5388,51.4436,51.5007,51520.0
2022-12-02 10:50:00,54.16,54.2,54.07,54.15,41880.0,51.5388,51.5769,51.4532,51.5293,41880.0
2022-12-02 10:55:00,54.08,54.11,53.95,53.95,50200.0,51.4627,51.4912,51.339,51.339,50200.0
2022-12-02 11:00:00,53.97,54.0,53.84,53.94,73040.0,51.358,51.3865,51.2343,51.3294,73040.0
2022-12-02 11:05:00,53.96,53.97,53.87,53.9,63950.0,51.3485,51.358,51.2628,51.2914,63950.0
2022-12-02 11:10:00,53.92,53.93,53.83,53.9,83870.0,51.3104,51.3199,51.2248,51.2914,83870.0
2022-12-02 11:15:00,53.91,53.96,53.87,53.96,57800.0,51.3009,51.3485,51.2628,51.3485,57800.0
2022-12-02 11:20:00,53.96,54.07,53.96,54.07,57290.0,51.3485,51.4532,51.3485,51.4532,57290.0
2022-12-02 11:25:00,54.08,54.18,54.04,54.14,63280.0,51.4627,51.5578,51.4246,51.5198,63280.0
2022-12-02 11:30:00,54.12,54.13,54.06,54.12,46390.0,51.5007,51.5102,51.4436,51.5007,46390.0
2022-12-02 11:35:00,54.14,54.14,54.08,54.12,31590.0,51.5198,51.5198,51.4627,51.5007,31590.0
2022-12-02 11:40:00,54.13,54.24,54.13,54.24,51060.0,51.5102,51.6149,51.5102,51.6149,51060.0
2022-12-02 11:45:00,54.22,54.27,54.15,54.18,62530.0,51.5959,51.6435,51.5293,51.5578,62530.0
2022-12-02 11:50:00,54.13,54.13,54.06,54.1,55320.0,51.5102,51.5102,51.4436,51.4817,55320.0
2022-12-02 11:55:00,54.1,54.14,54.0,54.0,57220.0,51.4817,51.5198,51.3865,51.3865,57220.0
2022-12-02 12:00:00,54.05,54.06,54.02,54.03,28850.0,51.4341,51.4436,51.4056,51.4151,28850.0
2022-12-02 12:05:00,54.02,54.09,53.99,54.09,57100.0,51.4056,51.4722,51.377,51.4722,57100.0
2022-12-02 12:10:00,54.03,54.15,54.03,54.15,32020.0,51.4151,51.5293,51.4151,51.5293,32020.0
2022-12-02 12:15:00,54.13,54.13,54.05,54.07,70240.0,51.5102,51.5102,51.4341,51.4532,70240.0
2022-12-02 12:20:00,54.04,54.05,53.97,53.97,27540.0,51.4246,51.4341,51.358,51.358,27540.0
2022-12-02 12:25:00,53.95,53.99,53.93,53.93,37950.0,51.339,51.377,51.3199,51.3199,37950.0
2022-12-02 12:30:00,53.93,53.99,53.93,53.99,78260.0,51.3199,51.377,51.3199,51.377,78260.0
2022-12-02 12:35:00,53.98,53.99,53.87,53.87,41200.0,51.3675,51.377,51.2628,51.2628,41200.0
2022-12-02 12:40:00,53.84,53.86,53.8,53.83,36470.0,51.2343,51.2533,51.1962,51.2248,36470.0
2022-12-02 12:45:00,53.83,53.86,53.8,53.83,41020.0,51.2248,51.2533,51.1962,51.2248,41020.0
2022-12-02 12:50:00,53.83,53.85,53.81,53.83,22630.0,51.2248,51.2438,51.2057,51.2248,22630.0
2022-12-02 12:55:00,53.84,53.87,53.78,53.78,75890.0,51.2343,51.2628,51.1772,51.1772,75890.0
2022-12-02 13:00:00,53.79,53.85,53.79,53.79,44740.0,51.1867,51.2438,51.1867,51.1867,44740.0
2022-12-02 13:05:00,53.77,53.79,53.7,53.72,46670.0,51.1677,51.1867,51.1011,51.1201,46670.0
2022-12-02 13:10:00,53.68,53.75,53.63,53.71,61230.0,51.082,51.1486,51.0344,51.1106,61230.0
2022-12-02 13:15:00,53.71,53.76,53.7,53.74,58130.0,51.1106,51.1582,51.1011,51.1391,58130.0
2022-12-02 13:20:00,53.73,53.77,53.72,53.72,35840.0,51.1296,51.1677,51.1201,51.1201,35840.0
2022-12-02 13:25:00,53.73,53.74,53.65,53.74,35560.0,51.1296,51.1391,51.0535,51.1391,35560.0
2022-12-02 13:30:00,53.73,53.74,53.69,53.7,77110.0,51.1296,51.1391,51.0915,51.1011,77110.0
2022-12-02 13:35:00,53.69,53.7,53.67,53.7,49010.0,51.0915,51.1011,51.0725,51.1011,49010.0
2022-12-02 13:40:00,53.71,53.76,53.71,53.72,26000.0,51.1106,51.1582,51.1106,51.1201,26000.0
2022-12-02 13:45:00,53.72,53.8,53.71,53.77,48200.0,51.1201,51.1962,51.1106,51.1677,48200.0
2022-12-02 13:50:00,53.79,53.82,53.75,53.78,45850.0,51.1867,51.2153,51.1486,51.1772,45850.0
2022-12-02 13:55:00,53.79,53.79,53.75,53.77,44000.0,51.1867,51.1867,51.1486,51.1677,44000.0
2022-12-02 14:00:00,53.76,53.81,53.76,53.8,40310.0,51.1582,51.2057,51.1582,51.1962,40310.0
2022-12-02 14:05:00,53.78,53.82,53.71,53.72,42440.0,51.1772,51.2153,51.1106,51.1201,42440.0
2022-12-02 14:10:00,53.71,53.73,53.68,53.73,61890.0,51.1106,51.1296,51.082,51.1296,61890.0
2022-12-02 14:15:00,53.73,53.8,53.73,53.79,33600.0,51.1296,51.1962,51.1296,51.1867,33600.0
2022-12-02 14:20:00,53.79,53.79,53.74,53.75,26100.0,51.1867,51.1867,51.1391,51.1486,26100.0
2022-12-02 14:25:00,53.76,53.78,53.73,53.77,28500.0,51.1582,51.1772,51.1296,51.1677,28500.0
2022-12-02 14:30:00,53.77,53.86,53.75,53.85,52470.0,51.1677,51.2533,51.1486,51.2438,52470.0
2022-12-02 14:35:00,53.85,53.86,53.82,53.84,23970.0,51.2438,51.2533,51.2153,51.2343,23970.0
2022-12-02 14:40:00,53.84,53.86,53.82,53.84,37860.0,51.2343,51.2533,51.2153,51.2343,37860.0
2022-12-02 14:45:00,53.83,53.92,53.82,53.9,78140.0,51.2248,51.3104,51.2153,51.2914,78140.0
2022-12-02 14:50:00,53.91,53.97,53.9,53.94,59560.0,51.3009,51.358,51.2914,51.3294,59560.0
2022-12-02 14:55:00,53.94,54.02,53.94,54.0,130890.0,51.3294,51.4056,51.3294,51.3865,130890.0
2022-12-02 15:00:00,54.01,54.16,54.0,54.16,79220.0,51.3961,51.5388,51.3865,51.5388,79220.0
2022-12-02 15:05:00,54.15,54.18,54.1,54.15,79830.0,51.5293,51.5578,51.4817,51.5293,79830.0
2022-12-02 15:10:00,54.15,54.17,54.09,54.13,135370.0,51.5293,51.5483,51.4722,51.5102,135370.0
2022-12-02 15:15:00,54.15,54.25,54.11,54.21,54050.0,51.5293,51.6244,51.4912,51.5864,54050.0
2022-12-02 15:20:00,54.19,54.19,54.12,54.12,44690.0,51.5673,51.5673,51.5007,51.5007,44690.0
2022-12-02 15:25:00,54.11,54.13,54.04,54.08,52450.0,51.4912,51.5102,51.4246,51.4627,52450.0
2022-12-02 15:30:00,54.08,54.08,53.99,53.99,65290.0,51.4627,51.4627,51.377,51.377,65290.0
2022-12-02 15:35:00,53.99,54.01,53.91,53.98,168730.0,51.377,51.3961,51.3009,51.3675,168730.0
2022-12-02 15:40:00,53.98,54.0,53.94,53.95,168150.0,51.3675,51.3865,51.3294,51.339,168150.0
2022-12-02 15:45:00,53.95,53.95,53.89,53.91,122900.0,51.339,51.339,51.2819,51.3009,122900.0
2022-12-02 15:50:00,53.93,54.08,53.9,54.04,412160.0,51.3199,51.4627,51.2914,51.4246,412160.0
2022-12-02 15:55:00,54.03,54.11,54.02,54.09,967870.0,51.4151,51.4912,51.4056,51.4722,967870.0
2022-12-05 09:30:00,53.86,53.95,53.7,53.78,263390.0,51.2533,51.339,51.1011,51.1772,263390.0
2022-12-05 09:35:00,53.75,53.81,53.73,53.81,138490.0,51.1486,51.2057,51.1296,51.2057,138490.0
2022-12-05 09:40:00,53.82,53.83,53.68,53.71,146740.0,51.2153,51.2248,51.082,51.1106,146740.0
2022-12-05 09:45:00,53.74,53.79,53.52,53.79,54640.0,51.1391,51.1867,50.9298,51.1867,54640.0
2022-12-05 09:50:00,53.78,53.85,53.77,53.8,65140.0,51.1772,51.2438,51.1677,51.1962,65140.0
2022-12-05 09:55:00,53.81,53.81,53.52,53.52,83530.0,51.2057,51.2057,50.9298,50.9298,83530.0
2022-12-05 10:00:00,53.52,53.61,53.31,53.53,250400.0,50.9298,51.0154,50.7299,50.9393,250400.0
2022-12-05 10:05:00,53.57,53.69,53.47,53.47,87560.0,50.9774,51.0915,50.8822,50.8822,87560.0
2022-12-05 10:10:00,53.54,53.68,53.49,53.59,96860.0,50.9488,51.082,50.9012,50.9964,96860.0
2022-12-05 10:15:00,53.56,53.6,53.49,53.53,86800.0,50.9678,51.0059,50.9012,50.9393,86800.0
2022-12-05 10:20:00,53.55,53.57,53.47,53.56,27130.0,50.9583,50.9774,50.8822,50.9678,27130.0
2022-12-05 10:25:00,53.59,53.67,53.56,53.56,30180.0,50.9964,51.0725,50.9678,50.9678,30180.0
2022-12-05 10:30:00,53.57,53.62,53.45,53.62,67010.0,50.9774,51.0249,50.8632,51.0249,67010.0
2022-12-05 10:35:00,53.64,53.66,53.58,53.66,56830.0,51.044,51.063,50.9869,51.063,56830.0
2022-12-05 10:40:00,53.71,53.78,53.69,53.76,28420.0,51.1106,51.1772,51.0915,51.1582,28420.0
2022-12-05 10:45:00,53.77,53.77,53.71,53.71,45890.0,51.1677,51.1677,51.1106,51.1106,45890.0
2022-12-05 10:50:00,53.75,53.77,53.68,53.69,42580.0,51.1486,51.1677,51.082,51.0915,42580.0
2022-12-05 10:55:00,53.68,53.7,53.62,53.66,84800.0,51.082,51.1011,51.0249,51.063,84800.0
2022-12-05 11:00:00,53.68,53.75,53.64,53.74,65380.0,51.082,51.1486,51.044,51.1391,65380.0
2022-12-05 11:05:00,53.74,53.81,53.72,53.81,38690.0,51.1391,51.2057,51.1201,51.2057,38690.0
2022-12-05 11:10:00,53.83,53.93,53.8,53.8,60650.0,51.2248,51.3199,51.1962,51.1962,60650.0
2022-12-05 11:15:00,53.8,53.82,53.68,53.71,36200.0,51.1962,51.2153,51.082,51.1106,36200.0
2022-12-05 11:20:00,53.7,53.7,53.63,53.63,20770.0,51.1011,51.1011,51.0344,51.0344,20770.0
2022-12-05 11:25:00,53.6,53.6,53.54,53.56,78840.0,51.0059,51.0059,50.9488,50.9678,78840.0
2022-12-05 11:30:00,53.6,53.6,53.47,53.47,43890.0,51.0059,51.0059,50.8822,50.8822,43890.0
2022-12-05 11:35:00,53.46,53.49,53.44,53.47,50670.0,50.8727,50.9012,50.8536,50.8822,50670.0
2022-12-05 11:40:00,53.51,53.56,53.5,53.54,33090.0,50.9203,50.9678,50.9107,50.9488,33090.0
2022-12-05 11:45:00,53.52,53.53,53.45,53.45,85540.0,50.9298,50.9393,50.8632,50.8632,85540.0
2022-12-05 11:50:00,53.46,53.5,53.44,53.46,30250.0,50.8727,50.9107,50.8536,50.8727,30250.0
2022-12-05 11:55:00,53.41,53.41,53.3,53.32,81770.0,50.8251,50.8251,50.7204,50.7395,81770.0
2022-12-05 12:00:00,53.32,53.34,53.27,53.33,51410.0,50.7395,50.7585,50.6919,50.749,51410.0
2022-12-05 12:05:00,53.35,53.36,53.3,53.3,25450.0,50.768,50.7775,50.7204,50.7204,25450.0
2022-12-05 12:10:00,53.3,53.37,53.28,53.33,42180.0,50.7204,50.787,50.7014,50.749,42180.0
2022-12-05 12:15:00,53.35,53.39,53.35,53.36,29830.0,50.768,50.8061,50.768,50.7775,29830.0
2022-12-05 12:20:00,53.39,53.42,53.34,53.42,20340.0,50.8061,50.8346,50.7585,50.8346,20340.0
2022-12-05 12:25:00,53.41,53.41,53.28,53.28,122860.0,50.8251,50.8251,50.7014,50.7014,122860.0
2022-12-05 12:30:00,53.27,53.31,53.12,53.15,68290.0,50.6919,50.7299,50.5491,50.5777,68290.0
2022-12-05 12:35:00,53.13,53.21,53.12,53.16,60350.0,50.5586,50.6348,50.5491,50.5872,60350.0
2022-12-05 12:40:00,53.18,53.18,53.11,53.11,45650.0,50.6062,50.6062,50.5396,50.5396,45650.0
2022-12-05 12:45:00,53.15,53.16,53.12,53.14,39550.0,50.5777,50.5872,50.5491,50.5682,39550.0
2022-12-05 12:50:00,53.14,53.14,53.02,53.06,235310.0,50.5682,50.5682,50.454,50.492,235310.0
2022-12-05 12:55:00,53.06,53.08,53.02,53.04,50000.0,50.492,50.5111,50.454,50.473,50000.0
2022-12-05 13:00:00,53.03,53.1,53.02,53.08,27300.0,50.4635,50.5301,50.454,50.5111,27300.0
2022-12-05 13:05:00,53.1,53.13,53.06,53.1,65370.0,50.5301,50.5586,50.492,50.5301,65370.0
2022-12-05 13:10:00,53.1,53.18,53.09,53.17,52440.0,50.5301,50.6062,50.5206,50.5967,52440.0
2022-12-05 13:15:00,53.18,53.24,53.15,53.21,41270.0,50.6062,50.6633,50.5777,50.6348,41270.0
2022-12-05 13:20:00,53.18,53.18,53.13,53.13,31590.0,50.6062,50.6062,50.5586,50.5586,31590.0
2022-12-05 13:25:00,53.15,53.15,53.09,53.14,37110.0,50.5777,50.5777,50.5206,50.5682,37110.0
2022-12-05 13:30:00,53.16,53.22,53.14,53.17,32840.0,50.5872,50.6443,50.5682,50.5967,32840.0
2022-12-05 13:35:00,53.16,53.17,53.11,53.17,54480.0,50.5872,50.5967,50.5396,50.5967,54480.0
2022-12-05 13:40:00,53.18,53.18,53.08,53.09,41160.0,50.6062,50.6062,50.5111,50.5206,41160.0
2022-12-05 13:45:00,53.09,53.09,53.0,53.01,25200.0,50.5206,50.5206,50.4349,50.4445,25200.0
2022-12-05 13:50:00,53.0,53.0,52.91,52.93,96090.0,50.4349,50.4349,50.3493,50.3683,96090.0
2022-12-05 13:55:00,52.92,52.92,52.76,52.78,76860.0,50.3588,50.3588,50.2066,50.2256,76860.0
2022-12-05 14:00:00,52.8,52.81,52.73,52.79,101020.0,50.2446,50.2541,50.178,50.2351,101020.0
2022-12-05 14:05:00,52.79,52.82,52.78,52.81,50260.0,50.2351,50.2637,50.2256,50.2541,50260.0
2022-12-05 14:10:00,52.8,52.9,52.8,52.9,57350.0,50.2446,50.3398,50.2446,50.3398,57350.0
2022-12-05 14:15:00,52.87,52.89,52.81,52.82,48890.0,50.3112,50.3303,50.2541,50.2637,48890.0
2022-12-05 14:20:00,52.83,52.83,52.74,52.75,52680.0,50.2732,50.2732,50.1875,50.197,52680.0
2022-12-05 14:25:00,52.78,52.8,52.73,52.73,78830.0,50.2256,50.2446,50.178,50.178,78830.0
2022-12-05 14:30:00,52.72,52.72,52.6,52.62,51120.0,50.1685,50.1685,50.0543,50.0733,51120.0
2022-12-05 14:35:00,52.61,52.69,52.61,52.66,47180.0,50.0638,50.1399,50.0638,50.1114,47180.0
2022-12-05 14:40:00,52.68,52.68,52.56,52.67,76980.0,50.1304,50.1304,50.0162,50.1209,76980.0
2022-12-05 14:45:00,52.64,52.65,52.55,52.65,86180.0,50.0924,50.1019,50.0067,50.1019,86180.0
2022-12-05 14:50:00,52.65,52.68,52.62,52.68,65670.0,50.1019,50.1304,50.0733,50.1304,65670.0
2022-12-05 14:55:00,52.67,52.76,52.66,52.76,54150.0,50.1209,50.2066,50.1114,50.2066,54150.0
2022-12-05 15:00:00,52.77,52.83,52.76,52.81,69020.0,50.2161,50.2732,50.2066,50.2541,69020.0
2022-12-05 15:05:00,52.81,52.87,52.74,52.85,81700.0,50.2541,50.3112,50.1875,50.2922,81700.0
2022-12-05 15:10:00,52.8,52.87,52.8,52.84,116580.0,50.2446,50.3112,50.2446,50.2827,116580.0
2022-12-05 15:15:00,52.82,52.84,52.71,52.78,80470.0,50.2637,50.2827,50.159,50.2256,80470.0
2022-12-05 15:20:00,52.8,52.86,52.77,52.83,58700.0,50.2446,50.3017,50.2161,50.2732,58700.0
2022-12-05 15:25:00,52.81,52.83,52.77,52.78,61730.0,50.2541,50.2732,50.2161,50.2256,61730.0
2022-12-05 15:30:00,52.8,52.89,52.8,52.87,72080.0,50.2446,50.3303,50.2446,50.3112,72080.0
2022-12-05 15:35:00,52.87,53.0,52.87,52.9,87200.0,50.3112,50.4349,50.3112,50.3398,87200.0
2022-12-05 15:40:00,52.88,52.93,52.87,52.9,131290.0,50.3207,50.3683,50.3112,50.3398,131290.0
2022-12-05 15:45:00,52.9,52.94,52.83,52.89,189540.0,50.3398,50.3778,50.2732,50.3303,189540.0
2022-12-05 15:50:00,52.91,53.04,52.9,53.04,412580.0,50.3493,50.473,50.3398,50.473,412580.0
2022-12-05 15:55:00,53.02,53.11,52.99,53.08,1209150.0,50.454,50.5396,50.4254,50.5111,1209150.0
2022-12-06 09:30:00,53.07,53.24,52.98,53.17,301000.0,50.5016,50.6633,50.4159,50.5967,301000.0
2022-12-06 09:35:00,53.18,53.36,53.16,53.24,87160.0,50.6062,50.7775,50.5872,50.6633,87160.0
2022-12-06 09:40:00,53.25,53.34,53.05,53.08,69970.0,50.6728,50.7585,50.4825,50.5111,69970.0
2022-12-06 09:45:00,53.02,53.21,53.01,53.19,57360.0,50.454,50.6348,50.4445,50.6157,57360.0
2022-12-06 09:50:00,53.2,53.23,52.93,52.93,146680.0,50.6253,50.6538,50.3683,50.3683,146680.0
2022-12-06 09:55:00,52.92,52.92,52.8,52.85,54700.0,50.3588,50.3588,50.2446,50.2922,54700.0
2022-12-06 10:00:00,52.85,52.91,52.79,52.85,105040.0,50.2922,50.3493,50.2351,50.2922,105040.0
2022-12-06 10:05:00,52.86,52.86,52.65,52.72,215120.0,50.3017,50.3017,50.1019,50.1685,215120.0
2022-12-06 10:10:00,52.74,52.76,52.7,52.71,115840.0,50.1875,50.2066,50.1495,50.159,115840.0
2022-12-06 10:15:00,52.71,52.76,52.66,52.75,205810.0,50.159,50.2066,50.1114,50.197,205810.0
2022-12-06 10:20:00,52.77,52.79,52.7,52.73,227500.0,50.2161,50.2351,50.1495,50.178,227500.0
2022-12-06 10:25:00,52.75,52.79,52.67,52.67,298810.0,50.197,50.2351,50.1209,50.1209,298810.0
2022-12-06 10:30:00,52.67,52.74,52.66,52.68,52830.0,50.1209,50.1875,50.1114,50.1304,52830.0
2022-12-06 10:35:00,52.66,52.68,52.58,52.6,106930.0,50.1114,50.1304,50.0353,50.0543,106930.0
2022-12-06 10:40:00,52.59,52.69,52.48,52.68,97820.0,50.0448,50.1399,49.9401,50.1304,97820.0
2022-12-06 10:45:00,52.7,52.72,52.65,52.65,73790.0,50.1495,50.1685,50.1019,50.1019,73790.0
2022-12-06 10:50:00,52.64,52.69,52.6,52.6,86980.0,50.0924,50.1399,50.0543,50.0543,86980.0
2022-12-06 10:55:00,52.61,52.65,52.57,52.6,33830.0,50.0638,50.1019,50.0257,50.0543,33830.0
2022-12-06 11:00:00,52.58,52.64,52.55,52.56,79840.0,50.0353,50.0924,50.0067,50.0162,79840.0
2022-12-06 11:05:00,52.55,52.64,52.54,52.54,32140.0,50.0067,50.0924,49.9972,49.9972,32140.0
2022-12-06 11:10:00,52.58,52.64,52.51,52.56,133630.0,50.0353,50.0924,49.9687,50.0162,133630.0
2022-12-06 11:15:00,52.53,52.53,52.44,52.53,54990.0,49.9877,49.9877,49.902,49.9877,54990.0
2022-12-06 11:20:00,52.53,52.62,52.51,52.62,30180.0,49.9877,50.0733,49.9687,50.0733,30180.0
2022-12-06 11:25:00,52.61,52.63,52.58,52.58,37490.0,50.0638,50.0828,50.0353,50.0353,37490.0
2022-12-06 11:30:00,52.59,52.71,52.58,52.64,133900.0,50.0448,50.159,50.0353,50.0924,133900.0
2022-12-06 11:35:00,52.66,52.71,52.63,52.66,94400.0,50.1114,50.159,50.0828,50.1114,94400.0
2022-12-06 11:40:00,52.68,52.83,52.67,52.83,38410.0,50.1304,50.2732,50.1209,50.2732,38410.0
2022-12-06 11:45:00,52.85,52.92,52.84,52.88,31700.0,50.2922,50.3588,50.2827,50.3207,31700.0
2022-12-06 11:50:00,52.87,52.9,52.82,52.84,36210.0,50.3112,50.3398,50.2637,50.2827,36210.0
2022-12-06 11:55:00,52.86,52.88,52.78,52.8,56830.0,50.3017,50.3207,50.2256,50.2446,56830.0
2022-12-06 12:00:00,52.8,52.87,52.8,52.83,108350.0,50.2446,50.3112,50.2446,50.2732,108350.0
2022-12-06 12:05:00,52.83,52.91,52.81,52.91,70350.0,50.2732,50.3493,50.2541,50.3493,70350.0
2022-12-06 12:10:00,52.88,52.91,52.87,52.88,57860.0,50.3207,50.3493,50.3112,50.3207,57860.0
2022-12-06 12:15:00,52.9,52.9,52.73,52.73,70360.0,50.3398,50.3398,50.178,50.178,70360.0
2022-12-06 12:20:00,52.83,52.85,52.76,52.85,18360.0,50.2732,50.2922,50.2066,50.2922,18360.0
2022-12-06 12:25:00,52.88,52.91,52.83,52.83,14190.0,50.3207,50.3493,50.2732,50.2732,14190.0
2022-12-06 12:30:00,52.84,52.9,52.82,52.88,20440.0,50.2827,50.3398,50.2637,50.3207,20440.0
2022-12-06 12:35:00,52.91,52.91,52.85,52.86,26480.0,50.3493,50.3493,50.2922,50.3017,26480.0
2022-12-06 12:40:00,52.87,52.88,52.84,52.86,23140.0,50.3112,50.3207,50.2827,50.3017,23140.0
2022-12-06 12:45:00,52.87,52.87,52.84,52.87,14000.0,50.3112,50.3112,50.2827,50.3112,14000.0
2022-12-06 12:50:00,52.87,52.87,52.78,52.8,30050.0,50.3112,50.3112,50.2256,50.2446,30050.0
2022-12-06 12:55:00,52.8,52.8,52.71,52.75,29590.0,50.2446,50.2446,50.159,50.197,29590.0
2022-12-06 13:00:00,52.76,52.79,52.73,52.74,36800.0,50.2066,50.2351,50.178,50.1875,36800.0
2022-12-06 13:05:00,52.74,52.75,52.59,52.59,26550.0,50.1875,50.197,50.0448,50.0448,26550.0
2022-12-06 13:10:00,52.6,52.68,52.6,52.68,36010.0,50.0543,50.1304,50.0543,50.1304,36010.0
2022-12-06 13:15:00,52.67,52.72,52.67,52.71,21670.0,50.1209,50.1685,50.1209,50.159,21670.0
2022-12-06 13:20:00,52.72,52.74,52.67,52.67,14200.0,50.1685,50.1875,50.1209,50.1209,14200.0
2022-12-06 13:25:00,52.66,52.66,52.61,52.65,17000.0,50.1114,50.1114,50.0638,50.1019,17000.0
2022-12-06 13:30:00,52.65,52.67,52.56,52.65,77800.0,50.1019,50.1209,50.0162,50.1019,77800.0
2022-12-06 13:35:00,52.68,52.73,52.67,52.73,14370.0,50.1304,50.178,50.1209,50.178,14370.0
2022-12-06 13:40:00,52.73,52.83,52.73,52.77,39600.0,50.178,50.2732,50.178,50.2161,39600.0
2022-12-06 13:45:00,52.8,52.85,52.79,52.82,22350.0,50.2446,50.2922,50.2351,50.2637,22350.0
2022-12-06 13:50:00,52.84,52.89,52.82,52.82,32790.0,50.2827,50.3303,50.2637,50.2637,32790.0
2022-12-06 13:55:00,52.83,52.83,52.77,52.81,53400.0,50.2732,50.2732,50.2161,50.2541,53400.0
2022-12-06 14:00:00,52.83,52.84,52.72,52.76,64620.0,50.2732,50.2827,50.1685,50.2066,64620.0
2022-12-06 14:05:00,52.73,52.76,52.69,52.74,51930.0,50.178,50.2066,50.1399,50.1875,51930.0
2022-12-06 14:10:00,52.73,52.74,52.65,52.7,182370.0,50.178,50.1875,50.1019,50.1495,182370.0
2022-12-06 14:15:00,52.69,52.75,52.64,52.7,25340.0,50.1399,50.197,50.0924,50.1495,25340.0
2022-12-06 14:20:00,52.69,52.69,52.6,52.63,63770.0,50.1399,50.1399,50.0543,50.0828,63770.0
2022-12-06 14:25:00,52.63,52.63,52.49,52.5,61890.0,50.0828,50.0828,49.9496,49.9591,61890.0
2022-12-06 14:30:00,52.51,52.52,52.41,52.44,77080.0,49.9687,49.9782,49.8735,49.902,77080.0
2022-12-06 14:35:00,52.41,52.44,52.37,52.44,103460.0,49.8735,49.902,49.8354,49.902,103460.0
2022-12-06 14:40:00,52.46,52.53,52.44,52.53,32690.0,49.9211,49.9877,49.902,49.9877,32690.0
2022-12-06 14:45:00,52.54,52.57,52.47,52.51,48140.0,49.9972,50.0257,49.9306,49.9687,48140.0
2022-12-06 14:50:00,52.49,52.55,52.49,52.55,51820.0,49.9496,50.0067,49.9496,50.0067,51820.0
2022-12-06 14:55:00,52.54,52.56,52.45,52.45,62500.0,49.9972,50.0162,49.9116,49.9116,62500.0
2022-12-06 15:00:00,52.45,52.61,52.44,52.54,50490.0,49.9116,50.0638,49.902,49.9972,50490.0
2022-12-06 15:05:00,52.54,52.55,52.4,52.4,92520.0,49.9972,50.0067,49.864,49.864,92520.0
2022-12-06 15:10:00,52.41,52.41,52.35,52.36,61870.0,49.8735,49.8735,49.8164,49.8259,61870.0
2022-12-06 15:15:00,52.38,52.38,52.26,52.27,110820.0,49.8449,49.8449,49.7308,49.7403,110820.0
2022-12-06 15:20:00,52.27,52.32,52.2,52.3,84330.0,49.7403,49.7878,49.6737,49.7688,84330.0
2022-12-06 15:25:00,52.3,52.31,52.18,52.22,73920.0,49.7688,49.7783,49.6546,49.6927,73920.0
2022-12-06 15:30:00,52.22,52.41,52.22,52.35,75680.0,49.6927,49.8735,49.6927,49.8164,75680.0
2022-12-06 15:35:00,52.36,52.5,52.36,52.5,60690.0,49.8259,49.9591,49.8259,49.9591,60690.0
2022-12-06 15:40:00,52.5,52.62,52.44,52.59,114140.0,49.9591,50.0733,49.902,50.0448,114140.0
2022-12-06 15:45:00,52.6,52.69,52.58,52.66,161890.0,50.0543,50.1399,50.0353,50.1114,161890.0
2022-12-06 15:50:00,52.68,52.68,52.52,52.52,574360.0,50.1304,50.1304,49.9782,49.9782,574360.0
2022-12-06 15:55:00,52.52,52.62,52.48,52.58,1024920.0,49.9782,50.0733,49.9401,50.0353,1024920.0
2022-12-07 09:30:00,51.95,52.31,51.95,52.27,358460.0,49.4358,49.7783,49.4358,49.7403,358460.0
2022-12-07 09:35:00,52.26,52.48,52.24,52.29,155760.0,49.7308,49.9401,49.7117,49.7593,155760.0
2022-12-07 09:40:00,52.29,52.37,52.14,52.22,120410.0,49.7593,49.8354,49.6166,49.6927,120410.0
2022-12-07 09:45:00,52.2,52.28,52.08,52.11,126020.0,49.6737,49.7498,49.5595,49.588,126020.0
2022-12-07 09:50:00,52.12,52.14,52.01,52.11,114780.0,49.5975,49.6166,49.4929,49.588,114780.0
2022-12-07 09:55:00,52.1,52.17,52.08,52.17,118780.0,49.5785,49.6451,49.5595,49.6451,118780.0
2022-12-07 10:00:00,52.14,52.3,52.07,52.3,40360.0,49.6166,49.7688,49.5499,49.7688,40360.0
2022-12-07 10:05:00,52.27,52.42,52.27,52.35,95420.0,49.7403,49.883,49.7403,49.8164,95420.0
2022-12-07 10:10:00,52.35,52.37,52.14,52.35,132270.0,49.8164,49.8354,49.6166,49.8164,132270.0
2022-12-07 10:15:00,52.28,52.41,52.24,52.25,79450.0,49.7498,49.8735,49.7117,49.7212,79450.0
2022-12-07 10:20:00,52.21,52.27,52.15,52.15,35730.0,49.6832,49.7403,49.6261,49.6261,35730.0
2022-12-07 10:25:00,52.21,52.33,52.12,52.33,78880.0,49.6832,49.7974,49.5975,49.7974,78880.0
2022-12-07 10:30:00,52.35,52.36,52.17,52.19,84490.0,49.8164,49.8259,49.6451,49.6641,84490.0
2022-12-07 10:35:00,52.19,52.24,52.11,52.11,104640.0,49.6641,49.7117,49.588,49.588,104640.0
2022-12-07 10:40:00,52.11,52.2,52.09,52.15,131560.0,49.588,49.6737,49.569,49.6261,131560.0
2022-12-07 10:45:00,52.2,52.28,52.18,52.22,61930.0,49.6737,49.7498,49.6546,49.6927,61930.0
2022-12-07 10:50:00,52.27,52.5,52.25,52.42,46300.0,49.7403,49.9591,49.7212,49.883,46300.0
2022-12-07 10:55:00,52.45,52.47,52.38,52.38,50350.0,49.9116,49.9306,49.8449,49.8449,50350.0
2022-12-07 11:00:00,52.39,52.44,52.35,52.41,82780.0,49.8545,49.902,49.8164,49.8735,82780.0
2022-12-07 11:05:00,52.4,52.46,52.33,52.33,71300.0,49.864,49.9211,49.7974,49.7974,71300.0
2022-12-07 11:10:00,52.33,52.35,52.23,52.25,63640.0,49.7974,49.8164,49.7022,49.7212,63640.0
2022-12-07 11:15:00,52.24,52.3,52.18,52.18,38930.0,49.7117,49.7688,49.6546,49.6546,38930.0
2022-12-07 11:20:00,52.18,52.18,52.07,52.07,68340.0,49.6546,49.6546,49.5499,49.5499,68340.0
2022-12-07 11:25:00,52.07,52.14,52.07,52.12,39380.0,49.5499,49.6166,49.5499,49.5975,39380.0
2022-12-07 11:30:00,52.1,52.16,52.07,52.12,52280.0,49.5785,49.6356,49.5499,49.5975,52280.0
2022-12-07 11:35:00,52.16,52.2,52.15,52.17,44530.0,49.6356,49.6737,49.6261,49.6451,44530.0
2022-12-07 11:40:00,52.18,52.22,52.18,52.22,39470.0,49.6546,49.6927,49.6546,49.6927,39470.0
2022-12-07 11:45:00,52.18,52.19,52.15,52.15,46380.0,49.6546,49.6641,49.6261,49.6261,46380.0
2022-12-07 11:50:00,52.15,52.23,52.11,52.14,62020.0,49.6261,49.7022,49.588,49.6166,62020.0
2022-12-07 11:55:00,52.13,52.25,52.12,52.21,42070.0,49.607,49.7212,49.5975,49.6832,42070.0
2022-12-07 12:00:00,52.18,52.24,52.14,52.14,34440.0,49.6546,49.7117,49.6166,49.6166,34440.0
2022-12-07 12:05:00,52.09,52.12,52.07,52.11,34420.0,49.569,49.5975,49.5499,49.588,34420.0
2022-12-07 12:10:00,52.13,52.15,52.02,52.05,64120.0,49.607,49.6261,49.5024,49.5309,64120.0
2022-12-07 12:15:00,52.06,52.1,51.94,51.96,210900.0,49.5404,49.5785,49.4262,49.4453,210900.0
2022-12-07 12:20:00,51.96,52.0,51.92,51.95,98040.0,49.4453,49.4833,49.4072,49.4358,98040.0
2022-12-07 12:25:00,51.93,51.96,51.88,51.9,61780.0,49.4167,49.4453,49.3691,49.3882,61780.0
2022-12-07 12:30:00,51.9,51.94,51.88,51.88,54960.0,49.3882,49.4262,49.3691,49.3691,54960.0
2022-12-07 12:35:00,51.92,51.94,51.88,51.91,53510.0,49.4072,49.4262,49.3691,49.3977,53510.0
2022-12-07 12:40:00,51.92,52.01,51.9,51.96,30290.0,49.4072,49.4929,49.3882,49.4453,30290.0
2022-12-07 12:45:00,51.97,52.01,51.94,51.98,40010.0,49.4548,49.4929,49.4262,49.4643,40010.0
2022-12-07 12:50:00,52.0,52.01,51.93,51.93,56020.0,49.4833,49.4929,49.4167,49.4167,56020.0
2022-12-07 12:55:00,51.94,51.96,51.91,51.94,49260.0,49.4262,49.4453,49.3977,49.4262,49260.0
2022-12-07 13:00:00,51.93,52.02,51.93,51.95,25930.0,49.4167,49.5024,49.4167,49.4358,25930.0
2022-12-07 13:05:00,51.91,51.97,51.87,51.97,28660.0,49.3977,49.4548,49.3596,49.4548,28660.0
2022-12-07 13:10:00,51.95,52.06,51.95,52.05,47840.0,49.4358,49.5404,49.4358,49.5309,47840.0
2022-12-07 13:15:00,52.04,52.07,52.01,52.04,69920.0,49.5214,49.5499,49.4929,49.5214,69920.0
2022-12-07 13:20:00,52.04,52.06,51.96,51.99,24790.0,49.5214,49.5404,49.4453,49.4738,24790.0
2022-12-07 13:25:00,51.99,52.0,51.95,51.98,31980.0,49.4738,49.4833,49.4358,49.4643,31980.0
2022-12-07 13:30:00,51.96,51.99,51.94,51.97,46470.0,49.4453,49.4738,49.4262,49.4548,46470.0
2022-12-07 13:35:00,51.96,51.96,51.91,51.92,43150.0,49.4453,49.4453,49.3977,49.4072,43150.0
2022-12-07 13:40:00,51.92,51.95,51.87,51.87,33580.0,49.4072,49.4358,49.3596,49.3596,33580.0
2022-12-07 13:45:00,51.87,51.88,51.84,51.86,20000.0,49.3596,49.3691,49.3311,49.3501,20000.0
2022-12-07 13:50:00,51.83,51.83,51.78,51.8,39390.0,49.3216,49.3216,49.274,49.293,39390.0
2022-12-07 13:55:00,51.81,51.81,51.71,51.71,32260.0,49.3025,49.3025,49.2074,49.2074,32260.0
2022-12-07 14:00:00,51.72,51.76,51.61,51.64,178270.0,49.2169,49.255,49.1122,49.1408,178270.0
2022-12-07 14:05:00,51.64,51.72,51.6,51.68,153670.0,49.1408,49.2169,49.1027,49.1788,153670.0
2022-12-07 14:10:00,51.7,51.87,51.69,51.87,36070.0,49.1979,49.3596,49.1883,49.3596,36070.0
2022-12-07 14:15:00,51.85,51.85,51.78,51.8,48300.0,49.3406,49.3406,49.274,49.293,48300.0
2022-12-07 14:20:00,51.79,51.8,51.71,51.75,35840.0,49.2835,49.293,49.2074,49.2454,35840.0
2022-12-07 14:25:00,51.76,51.85,51.76,51.85,28520.0,49.255,49.3406,49.255,49.3406,28520.0
2022-12-07 14:30:00,51.83,51.93,51.8,51.93,28510.0,49.3216,49.4167,49.293,49.4167,28510.0
2022-12-07 14:35:00,51.94,51.95,51.92,51.95,20330.0,49.4262,49.4358,49.4072,49.4358,20330.0
2022-12-07 14:40:00,51.97,51.97,51.88,51.94,33030.0,49.4548,49.4548,49.3691,49.4262,33030.0
2022-12-07 14:45:00,51.93,51.96,51.92,51.94,11250.0,49.4167,49.4453,49.4072,49.4262,11250.0
2022-12-07 14:50:00,51.94,51.97,51.89,51.92,36340.0,49.4262,49.4548,49.3787,49.4072,36340.0
2022-12-07 14:55:00,51.93,51.93,51.87,51.92,27100.0,49.4167,49.4167,49.3596,49.4072,27100.0
2022-12-07 15:00:00,51.92,51.98,51.92,51.96,33000.0,49.4072,49.4643,49.4072,49.4453,33000.0
2022-12-07 15:05:00,51.98,51.98,51.84,51.85,36110.0,49.4643,49.4643,49.3311,49.3406,36110.0
2022-12-07 15:10:00,51.87,51.98,51.86,51.94,46290.0,49.3596,49.4643,49.3501,49.4262,46290.0
2022-12-07 15:15:00,51.93,51.99,51.9,51.92,59450.0,49.4167,49.4738,49.3882,49.4072,59450.0
2022-12-07 15:20:00,51.93,51.93,51.86,51.93,36010.0,49.4167,49.4167,49.3501,49.4167,36010.0
2022-12-07 15:25:00,51.94,51.95,51.89,51.93,55850.0,49.4262,49.4358,49.3787,49.4167,55850.0
2022-12-07 15:30:00,51.93,51.99,51.92,51.93,43620.0,49.4167,49.4738,49.4072,49.4167,43620.0
2022-12-07 15:35:00,51.92,51.98,51.91,51.96,58120.0,49.4072,49.4643,49.3977,49.4453,58120.0
2022-12-07 15:40:00,51.96,51.96,51.86,51.87,66450.0,49.4453,49.4453,49.3501,49.3596,66450.0
2022-12-07 15:45:00,51.85,51.95,51.85,51.91,122450.0,49.3406,49.4358,49.3406,49.3977,122450.0
2022-12-07 15:50:00,51.92,51.94,51.87,51.88,188400.0,49.4072,49.4262,49.3596,49.3691,188400.0
2022-12-07 15:55:00,51.89,51.96,51.83,51.83,662330.0,49.3787,49.4453,49.3216,49.3216,662330.0
2022-12-08 09:30:00,52.08,52.39,52.04,52.34,255290.0,49.5595,49.8545,49.5214,49.8069,255290.0
2022-12-08 09:35:00,52.29,52.37,52.25,52.32,243570.0,49.7593,49.8354,49.7212,49.7878,243570.0
2022-12-08 09:40:00,52.32,52.35,52.18,52.2,171230.0,49.7878,49.8164,49.6546,49.6737,171230.0
2022-12-08 09:45:00,52.16,52.16,52.04,52.11,92590.0,49.6356,49.6356,49.5214,49.588,92590.0
2022-12-08 09:50:00,52.1,52.21,52.09,52.21,157090.0,49.5785,49.6832,49.569,49.6832,157090.0
2022-12-08 09:55:00,52.21,52.49,52.18,52.48,128130.0,49.6832,49.9496,49.6546,49.9401,128130.0
2022-12-08 10:00:00,52.48,52.56,52.42,52.43,77450.0,49.9401,50.0162,49.883,49.8925,77450.0
2022-12-08 10:05:00,52.46,52.59,52.43,52.54,140540.0,49.9211,50.0448,49.8925,49.9972,140540.0
2022-12-08 10:10:00,52.56,52.78,52.53,52.77,69470.0,50.0162,50.2256,49.9877,50.2161,69470.0
2022-12-08 10:15:00,52.77,52.81,52.7,52.76,83720.0,50.2161,50.2541,50.1495,50.2066,83720.0
2022-12-08 10:20:00,52.78,52.8,52.71,52.71,81160.0,50.2256,50.2446,50.159,50.159,81160.0
2022-12-08 10:25:00,52.72,52.99,52.7,52.91,217010.0,50.1685,50.4254,50.1495,50.3493,217010.0
2022-12-08 10:30:00,52.92,53.04,52.85,53.03,191730.0,50.3588,50.473,50.2922,50.4635,191730.0
2022-12-08 10:35:00,53.04,53.08,52.96,53.06,130700.0,50.473,50.5111,50.3969,50.492,130700.0
2022-12-08 10:40:00,53.05,53.09,52.91,52.96,338720.0,50.4825,50.5206,50.3493,50.3969,338720.0
2022-12-08 10:45:00,52.94,53.0,52.93,52.97,57280.0,50.3778,50.4349,50.3683,50.4064,57280.0
2022-12-08 10:50:00,52.97,53.0,52.92,52.95,77140.0,50.4064,50.4349,50.3588,50.3874,77140.0
2022-12-08 10:55:00,52.96,53.06,52.95,52.97,186080.0,50.3969,50.492,50.3874,50.4064,186080.0
2022-12-08 11:00:00,52.98,53.08,52.98,53.06,116080.0,50.4159,50.5111,50.4159,50.492,116080.0
2022-12-08 11:05:00,53.04,53.06,52.88,52.88,60940.0,50.473,50.492,50.3207,50.3207,60940.0
2022-12-08 11:10:00,52.88,53.02,52.88,53.01,67540.0,50.3207,50.454,50.3207,50.4445,67540.0
2022-12-08 11:15:00,53.01,53.05,52.96,52.99,142060.0,50.4445,50.4825,50.3969,50.4254,142060.0
2022-12-08 11:20:00,53.0,53.01,52.91,52.93,36870.0,50.4349,50.4445,50.3493,50.3683,36870.0
2022-12-08 11:25:00,52.95,53.08,52.91,53.07,110860.0,50.3874,50.5111,50.3493,50.5016,110860.0
2022-12-08 11:30:00,53.1,53.11,53.07,53.1,122690.0,50.5301,50.5396,50.5016,50.5301,122690.0
2022-12-08 11:35:00,53.1,53.13,53.06,53.11,149450.0,50.5301,50.5586,50.492,50.5396,149450.0
2022-12-08 11:40:00,53.11,53.16,53.05,53.12,97850.0,50.5396,50.5872,50.4825,50.5491,97850.0
2022-12-08 11:45:00,53.12,53.16,53.11,53.15,18650.0,50.5491,50.5872,50.5396,50.5777,18650.0
2022-12-08 11:50:00,53.11,53.18,53.11,53.18,64840.0,50.5396,50.6062,50.5396,50.6062,64840.0
2022-12-08 11:55:00,53.18,53.2,53.13,53.13,38240.0,50.6062,50.6253,50.5586,50.5586,38240.0
2022-12-08 12:00:00,53.09,53.13,53.01,53.01,70550.0,50.5206,50.5586,50.4445,50.4445,70550.0
2022-12-08 12:05:00,53.02,53.09,52.98,53.07,56490.0,50.454,50.5206,50.4159,50.5016,56490.0
2022-12-08 12:10:00,53.1,53.11,53.04,53.07,82460.0,50.5301,50.5396,50.473,50.5016,82460.0
2022-12-08 12:15:00,53.07,53.11,53.01,53.07,99670.0,50.5016,50.5396,50.4445,50.5016,99670.0
2022-12-08 12:20:00,53.07,53.15,53.04,53.14,45070.0,50.5016,50.5777,50.473,50.5682,45070.0
2022-12-08 12:25:00,53.13,53.13,53.04,53.07,67140.0,50.5586,50.5586,50.473,50.5016,67140.0
2022-12-08 12:30:00,53.07,53.08,53.04,53.06,50520.0,50.5016,50.5111,50.473,50.492,50520.0
2022-12-08 12:35:00,53.06,53.06,53.02,53.02,18400.0,50.492,50.492,50.454,50.454,18400.0
2022-12-08 12:40:00,53.0,53.04,53.0,53.03,15350.0,50.4349,50.473,50.4349,50.4635,15350.0
2022-12-08 12:45:00,53.03,53.05,52.95,52.98,96810.0,50.4635,50.4825,50.3874,50.4159,96810.0
2022-12-08 12:50:00,53.01,53.08,52.99,53.06,37440.0,50.4445,50.5111,50.4254,50.492,37440.0
2022-12-08 12:55:00,53.03,53.04,53.0,53.04,17290.0,50.4635,50.473,50.4349,50.473,17290.0
2022-12-08 13:00:00,53.03,53.05,52.99,53.0,41230.0,50.4635,50.4825,50.4254,50.4349,41230.0
2022-12-08 13:05:00,52.99,53.07,52.99,53.05,55240.0,50.4254,50.5016,50.4254,50.4825,55240.0
2022-12-08 13:10:00,53.03,53.03,52.95,52.97,94380.0,50.4635,50.4635,50.3874,50.4064,94380.0
2022-12-08 13:15:00,52.97,52.98,52.93,52.95,90070.0,50.4064,50.4159,50.3683,50.3874,90070.0
2022-12-08 13:20:00,52.93,52.97,52.91,52.97,27170.0,50.3683,50.4064,50.3493,50.4064,27170.0
2022-12-08 13:25:00,52.98,53.03,52.95,53.02,311880.0,50.4159,50.4635,50.3874,50.454,311880.0
2022-12-08 13:30:00,53.04,53.13,53.04,53.05,222010.0,50.473,50.5586,50.473,50.4825,222010.0
2022-12-08 13:35:00,53.05,53.11,52.99,53.09,149290.0,50.4825,50.5396,50.4254,50.5206,149290.0
2022-12-08 13:40:00,53.1,53.15,53.07,53.12,254980.0,50.5301,50.5777,50.5016,50.5491,254980.0
2022-12-08 13:45:00,53.13,53.15,53.09,53.09,50270.0,50.5586,50.5777,50.5206,50.5206,50270.0
2022-12-08 13:50:00,53.08,53.1,53.02,53.02,48660.0,50.5111,50.5301,50.454,50.454,48660.0
2022-12-08 13:55:00,53.04,53.1,53.03,53.09,60450.0,50.473,50.5301,50.4635,50.5206,60450.0
2022-12-08 14:00:00,53.09,53.09,52.92,52.92,100850.0,50.5206,50.5206,50.3588,50.3588,100850.0
2022-12-08 14:05:00,52.88,52.89,52.74,52.85,121200.0,50.3207,50.3303,50.1875,50.2922,121200.0
2022-12-08 14:10:00,52.85,52.85,52.79,52.84,66930.0,50.2922,50.2922,50.2351,50.2827,66930.0
2022-12-08 14:15:00,52.84,52.93,52.81,52.93,57450.0,50.2827,50.3683,50.2541,50.3683,57450.0
2022-12-08 14:20:00,52.88,52.94,52.87,52.88,66930.0,50.3207,50.3778,50.3112,50.3207,66930.0
2022-12-08 14:25:00,52.89,52.91,52.8,52.82,68570.0,50.3303,50.3493,50.2446,50.2637,68570.0
2022-12-08 14:30:00,52.83,52.86,52.78,52.85,70600.0,50.2732,50.3017,50.2256,50.2922,70600.0
2022-12-08 14:35:00,52.83,52.87,52.8,52.87,34410.0,50.2732,50.3112,50.2446,50.3112,34410.0
2022-12-08 14:40:00,52.87,52.95,52.86,52.87,36740.0,50.3112,50.3874,50.3017,50.3112,36740.0
2022-12-08 14:45:00,52.9,52.92,52.88,52.89,31440.0,50.3398,50.3588,50.3207,50.3303,31440.0
2022-12-08 14:50:00,52.89,53.0,52.82,52.97,56280.0,50.3303,50.4349,50.2637,50.4064,56280.0
2022-12-08 14:55:00,52.97,53.01,52.89,52.9,119820.0,50.4064,50.4445,50.3303,50.3398,119820.0
2022-12-08 15:00:00,52.92,52.96,52.84,52.94,105510.0,50.3588,50.3969,50.2827,50.3778,105510.0
2022-12-08 15:05:00,52.94,53.04,52.88,53.03,118560.0,50.3778,50.473,50.3207,50.4635,118560.0
2022-12-08 15:10:00,53.02,53.11,53.01,53.04,141530.0,50.454,50.5396,50.4445,50.473,141530.0
2022-12-08 15:15:00,53.05,53.06,53.01,53.05,54020.0,50.4825,50.492,50.4445,50.4825,54020.0
2022-12-08 15:20:00,53.05,53.19,53.02,53.16,108120.0,50.4825,50.6157,50.454,50.5872,108120.0
2022-12-08 15:25:00,53.18,53.24,53.16,53.16,168510.0,50.6062,50.6633,50.5872,50.5872,168510.0
2022-12-08 15:30:00,53.18,53.2,53.06,53.06,152630.0,50.6062,50.6253,50.492,50.492,152630.0
2022-12-08 15:35:00,53.06,53.06,52.93,52.93,228170.0,50.492,50.492,50.3683,50.3683,228170.0
2022-12-08 15:40:00,52.93,53.13,52.89,53.1,251560.0,50.3683,50.5586,50.3303,50.5301,251560.0
2022-12-08 15:45:00,53.1,53.11,52.83,52.85,421130.0,50.5301,50.5396,50.2732,50.2922,421130.0
2022-12-08 15:50:00,52.83,53.08,52.79,53.06,688810.0,50.2732,50.5111,50.2351,50.492,688810.0
2022-12-08 15:55:00,53.04,53.17,52.99,53.15,927020.0,50.473,50.5967,50.4254,50.5777,927020.0
2022-12-09 09:30:00,55.09,55.19,54.1,54.34,1410250.0,52.4238,52.5189,51.4817,51.7101,1410250.0
2022-12-09 09:35:00,54.35,54.68,54.31,54.5,964430.0,51.7196,52.0336,51.6815,51.8623,964430.0
2022-12-09 09:40:00,54.52,54.98,54.37,54.9,852380.0,51.8814,52.3191,51.7386,52.243,852380.0
2022-12-09 09:45:00,54.94,55.1,54.79,54.96,1214360.0,52.281,52.4333,52.1383,52.3001,1214360.0
2022-12-09 09:50:00,54.94,54.99,54.75,54.92,532130.0,52.281,52.3286,52.1002,52.262,532130.0
2022-12-09 09:55:00,54.92,54.96,54.71,54.87,378770.0,52.262,52.3001,52.0622,52.2144,378770.0
2022-12-09 10:00:00,54.87,55.25,54.73,55.21,544710.0,52.2144,52.576,52.0812,52.538,544710.0
2022-12-09 10:05:00,55.2,55.21,54.98,55.1,397280.0,52.5285,52.538,52.3191,52.4333,397280.0
2022-12-09 10:10:00,55.1,55.13,54.85,54.94,195010.0,52.4333,52.4619,52.1954,52.281,195010.0
2022-12-09 10:15:00,54.98,54.98,54.8,54.9,150530.0,52.3191,52.3191,52.1478,52.243,150530.0
2022-12-09 10:20:00,54.88,54.92,54.73,54.78,203530.0,52.224,52.262,52.0812,52.1288,203530.0
2022-12-09 10:25:00,54.77,54.87,54.66,54.7,239040.0,52.1193,52.2144,52.0146,52.0527,239040.0
2022-12-09 10:30:00,54.74,54.9,54.73,54.74,367890.0,52.0907,52.243,52.0812,52.0907,367890.0
2022-12-09 10:35:00,54.75,54.86,54.7,54.84,97810.0,52.1002,52.2049,52.0527,52.1859,97810.0
2022-12-09 10:40:00,54.84,54.86,54.71,54.73,302780.0,52.1859,52.2049,52.0622,52.0812,302780.0
2022-12-09 10:45:00,54.72,54.72,54.6,54.66,151880.0,52.0717,52.0717,51.9575,52.0146,151880.0
2022-12-09 10:50:00,54.66,54.84,54.65,54.8,165960.0,52.0146,52.1859,52.0051,52.1478,165960.0
2022-12-09 10:55:00,54.81,55.12,54.81,55.12,253530.0,52.1573,52.4523,52.1573,52.4523,253530.0
2022-12-09 11:00:00,55.12,55.26,55.07,55.26,190790.0,52.4523,52.5856,52.4048,52.5856,190790.0
2022-12-09 11:05:00,55.26,55.26,55.12,55.18,239510.0,52.5856,52.5856,52.4523,52.5094,239510.0
2022-12-09 11:10:00,55.19,55.19,55.04,55.08,141610.0,52.5189,52.5189,52.3762,52.4143,141610.0
2022-12-09 11:15:00,55.11,55.14,55.07,55.09,104700.0,52.4428,52.4714,52.4048,52.4238,104700.0
2022-12-09 11:20:00,55.1,55.14,55.06,55.07,96550.0,52.4333,52.4714,52.3952,52.4048,96550.0
2022-12-09 11:25:00,55.09,55.1,54.98,55.04,125050.0,52.4238,52.4333,52.3191,52.3762,125050.0
2022-12-09 11:30:00,55.01,55.1,55.0,55.08,78970.0,52.3477,52.4333,52.3381,52.4143,78970.0
2022-12-09 11:35:00,55.05,55.14,54.96,54.97,138740.0,52.3857,52.4714,52.3001,52.3096,138740.0
2022-12-09 11:40:00,54.97,55.05,54.89,55.05,67850.0,52.3096,52.3857,52.2335,52.3857,67850.0
2022-12-09 11:45:00,55.07,55.09,54.97,55.0,191470.0,52.4048,52.4238,52.3096,52.3381,191470.0
2022-12-09 11:50:00,55.02,55.04,54.99,55.02,127950.0,52.3572,52.3762,52.3286,52.3572,127950.0
2022-12-09 11:55:00,55.02,55.02,54.96,54.96,92710.0,52.3572,52.3572,52.3001,52.3001,92710.0
2022-12-09 12:00:00,54.98,55.02,54.89,54.9,65080.0,52.3191,52.3572,52.2335,52.243,65080.0
2022-12-09 12:05:00,54.89,54.92,54.82,54.84,65220.0,52.2335,52.262,52.1669,52.1859,65220.0
2022-12-09 12:10:00,54.82,54.91,54.82,54.91,85190.0,52.1669,52.2525,52.1669,52.2525,85190.0
2022-12-09 12:15:00,54.88,54.88,54.8,54.88,83680.0,52.224,52.224,52.1478,52.224,83680.0
2022-12-09 12:20:00,54.86,54.87,54.79,54.8,55150.0,52.2049,52.2144,52.1383,52.1478,55150.0
2022-12-09 12:25:00,54.79,54.79,54.75,54.78,40790.0,52.1383,52.1383,52.1002,52.1288,40790.0
2022-12-09 12:30:00,54.75,54.88,54.75,54.87,62470.0,52.1002,52.224,52.1002,52.2144,62470.0
2022-12-09 12:35:00,54.87,54.94,54.86,54.94,65030.0,52.2144,52.281,52.2049,52.281,65030.0
2022-12-09 12:40:00,54.96,54.97,54.92,54.97,78300.0,52.3001,52.3096,52.262,52.3096,78300.0
2022-12-09 12:45:00,54.98,55.05,54.94,54.96,105850.0,52.3191,52.3857,52.281,52.3001,105850.0
2022-12-09 12:50:00,54.95,54.98,54.92,54.94,62160.0,52.2906,52.3191,52.262,52.281,62160.0
2022-12-09 12:55:00,54.95,55.01,54.95,54.99,74230.0,52.2906,52.3477,52.2906,52.3286,74230.0
2022-12-09 13:00:00,54.98,54.98,54.85,54.89,179960.0,52.3191,52.3191,52.1954,52.2335,179960.0
2022-12-09 13:05:00,54.88,54.89,54.78,54.78,94760.0,52.224,52.2335,52.1288,52.1288,94760.0
2022-12-09 13:10:00,54.78,54.78,54.65,54.74,81750.0,52.1288,52.1288,52.0051,52.0907,81750.0
2022-12-09 13:15:00,54.78,54.8,54.71,54.77,102970.0,52.1288,52.1478,52.0622,52.1193,102970.0
2022-12-09 13:20:00,54.78,54.8,54.73,54.74,106060.0,52.1288,52.1478,52.0812,52.0907,106060.0
2022-12-09 13:25:00,54.71,54.75,54.66,54.72,172960.0,52.0622,52.1002,52.0146,52.0717,172960.0
2022-12-09 13:30:00,54.7,54.77,54.7,54.73,47850.0,52.0527,52.1193,52.0527,52.0812,47850.0
2022-12-09 13:35:00,54.73,54.81,54.72,54.81,56820.0,52.0812,52.1573,52.0717,52.1573,56820.0
2022-12-09 13:40:00,54.81,54.88,54.8,54.86,76430.0,52.1573,52.224,52.1478,52.2049,76430.0
2022-12-09 13:45:00,54.89,54.91,54.84,54.9,94930.0,52.2335,52.2525,52.1859,52.243,94930.0
2022-12-09 13:50:00,54.9,54.92,54.87,54.9,74690.0,52.243,52.262,52.2144,52.243,74690.0
2022-12-09 13:55:00,54.89,54.89,54.81,54.85,89170.0,52.2335,52.2335,52.1573,52.1954,89170.0
2022-12-09 14:00:00,54.85,54.85,54.74,54.75,69240.0,52.1954,52.1954,52.0907,52.1002,69240.0
2022-12-09 14:05:00,54.73,54.73,54.57,54.6,160740.0,52.0812,52.0812,51.929,51.9575,160740.0
2022-12-09 14:10:00,54.6,54.74,54.58,54.74,74240.0,51.9575,52.0907,51.9385,52.0907,74240.0
2022-12-09 14:15:00,54.73,54.83,54.72,54.83,105700.0,52.0812,52.1764,52.0717,52.1764,105700.0
2022-12-09 14:20:00,54.82,54.83,54.77,54.82,103350.0,52.1669,52.1764,52.1193,52.1669,103350.0
2022-12-09 14:25:00,54.83,54.84,54.78,54.78,63400.0,52.1764,52.1859,52.1288,52.1288,63400.0
2022-12-09 14:30:00,54.79,54.83,54.72,54.79,44400.0,52.1383,52.1764,52.0717,52.1383,44400.0
2022-12-09 14:35:00,54.8,54.83,54.75,54.76,45740.0,52.1478,52.1764,52.1002,52.1098,45740.0
2022-12-09 14:40:00,54.77,54.77,54.67,54.71,60160.0,52.1193,52.1193,52.0241,52.0622,60160.0
2022-12-09 14:45:00,54.7,54.72,54.66,54.69,81110.0,52.0527,52.0717,52.0146,52.0431,81110.0
2022-12-09 14:50:00,54.69,54.76,54.67,54.74,159100.0,52.0431,52.1098,52.0241,52.0907,159100.0
2022-12-09 14:55:00,54.75,54.8,54.71,54.77,167100.0,52.1002,52.1478,52.0622,52.1193,167100.0
2022-12-09 15:00:00,54.76,54.84,54.73,54.82,116240.0,52.1098,52.1859,52.0812,52.1669,116240.0
2022-12-09 15:05:00,54.82,54.94,54.8,54.82,191890.0,52.1669,52.281,52.1478,52.1669,191890.0
2022-12-09 15:10:00,54.83,54.9,54.78,54.89,140860.0,52.1764,52.243,52.1288,52.2335,140860.0
2022-12-09 15:15:00,54.9,54.94,54.84,54.85,94620.0,52.243,52.281,52.1859,52.1954,94620.0
2022-12-09 15:20:00,54.84,54.88,54.77,54.78,93450.0,52.1859,52.224,52.1193,52.1288,93450.0
2022-12-09 15:25:00,54.78,54.83,54.76,54.78,117790.0,52.1288,52.1764,52.1098,52.1288,117790.0
2022-12-09 15:30:00,54.77,54.81,54.72,54.75,88860.0,52.1193,52.1573,52.0717,52.1002,88860.0
2022-12-09 15:35:00,54.75,54.77,54.63,54.63,131350.0,52.1002,52.1193,51.9861,51.9861,131350.0
2022-12-09 15:40:00,54.65,54.67,54.57,54.6,191880.0,52.0051,52.0241,51.929,51.9575,191880.0
2022-12-09 15:45:00,54.6,54.65,54.54,54.55,257960.0,51.9575,52.0051,51.9004,51.9099,257960.0
2022-12-09 15:50:00,54.54,54.54,54.4,54.5,599620.0,51.9004,51.9004,51.7672,51.8623,599620.0
2022-12-09 15:55:00,54.51,54.58,54.46,54.46,1299660.0,51.8719,51.9385,51.8243,51.8243,1299660.0
2022-12-12 09:30:00,54.48,54.73,54.36,54.36,439640.0,51.8433,52.0812,51.7291,51.7291,439640.0
2022-12-12 09:35:00,54.36,54.53,54.22,54.29,111610.0,51.7291,51.8909,51.5959,51.6625,111610.0
2022-12-12 09:40:00,54.32,54.42,54.31,54.35,68230.0,51.6911,51.7862,51.6815,51.7196,68230.0
2022-12-12 09:45:00,54.36,54.48,54.31,54.47,85310.0,51.7291,51.8433,51.6815,51.8338,85310.0
2022-12-12 09:50:00,54.45,54.5,54.35,54.41,127380.0,51.8148,51.8623,51.7196,51.7767,127380.0
2022-12-12 09:55:00,54.41,54.6,54.34,54.54,208110.0,51.7767,51.9575,51.7101,51.9004,208110.0
2022-12-12 10:00:00,54.55,54.68,54.53,54.57,207580.0,51.9099,52.0336,51.8909,51.929,207580.0
2022-12-12 10:05:00,54.58,54.6,54.44,54.44,147550.0,51.9385,51.9575,51.8052,51.8052,147550.0
2022-12-12 10:10:00,54.44,54.65,54.39,54.65,169980.0,51.8052,52.0051,51.7577,52.0051,169980.0
2022-12-12 10:15:00,54.65,54.68,54.56,54.57,106300.0,52.0051,52.0336,51.9194,51.929,106300.0
2022-12-12 10:20:00,54.53,54.59,54.5,54.58,50460.0,51.8909,51.948,51.8623,51.9385,50460.0
2022-12-12 10:25:00,54.54,54.55,54.43,54.48,41310.0,51.9004,51.9099,51.7957,51.8433,41310.0
2022-12-12 10:30:00,54.46,54.49,54.4,54.41,66880.0,51.8243,51.8528,51.7672,51.7767,66880.0
2022-12-12 10:35:00,54.43,54.49,54.41,54.48,77040.0,51.7957,51.8528,51.7767,51.8433,77040.0
2022-12-12 10:40:00,54.5,54.57,54.44,54.57,83800.0,51.8623,51.929,51.8052,51.929,83800.0
2022-12-12 10:45:00,54.55,54.57,54.38,54.42,149840.0,51.9099,51.929,51.7482,51.7862,149840.0
2022-12-12 10:50:00,54.36,54.43,54.36,54.42,46200.0,51.7291,51.7957,51.7291,51.7862,46200.0
2022-12-12 10:55:00,54.41,54.46,54.34,54.43,86570.0,51.7767,51.8243,51.7101,51.7957,86570.0
2022-12-12 11:00:00,54.44,54.54,54.39,54.51,81500.0,51.8052,51.9004,51.7577,51.8719,81500.0
2022-12-12 11:05:00,54.52,54.61,54.5,54.61,52840.0,51.8814,51.967,51.8623,51.967,52840.0
2022-12-12 11:10:00,54.61,54.61,54.54,54.57,70250.0,51.967,51.967,51.9004,51.929,70250.0
2022-12-12 11:15:00,54.57,54.57,54.45,54.45,69680.0,51.929,51.929,51.8148,51.8148,69680.0
2022-12-12 11:20:00,54.47,54.55,54.46,54.52,61840.0,51.8338,51.9099,51.8243,51.8814,61840.0
2022-12-12 11:25:00,54.5,54.56,54.46,54.47,98760.0,51.8623,51.9194,51.8243,51.8338,98760.0
2022-12-12 11:30:00,54.47,54.49,54.43,54.43,38770.0,51.8338,51.8528,51.7957,51.7957,38770.0
2022-12-12 11:35:00,54.45,54.55,54.45,54.54,38760.0,51.8148,51.9099,51.8148,51.9004,38760.0
2022-12-12 11:40:00,54.52,54.54,54.48,54.53,41030.0,51.8814,51.9004,51.8433,51.8909,41030.0
2022-12-12 11:45:00,54.53,54.61,54.53,54.58,66030.0,51.8909,51.967,51.8909,51.9385,66030.0
2022-12-12 11:50:00,54.57,54.61,54.54,54.6,82330.0,51.929,51.967,51.9004,51.9575,82330.0
2022-12-12 11:55:00,54.59,54.62,54.54,54.56,71100.0,51.948,51.9765,51.9004,51.9194,71100.0
2022-12-12 12:00:00,54.55,54.59,54.5,54.56,32340.0,51.9099,51.948,51.8623,51.9194,32340.0
2022-12-12 12:05:00,54.56,54.57,54.5,54.51,21030.0,51.9194,51.929,51.8623,51.8719,21030.0
2022-12-12 12:10:00,54.51,54.51,54.46,54.49,67010.0,51.8719,51.8719,51.8243,51.8528,67010.0
2022-12-12 12:15:00,54.48,54.58,54.47,54.54,41800.0,51.8433,51.9385,51.8338,51.9004,41800.0
2022-12-12 12:20:00,54.54,54.55,54.5,54.53,24330.0,51.9004,51.9099,51.8623,51.8909,24330.0
2022-12-12 12:25:00,54.52,54.57,54.48,54.57,54580.0,51.8814,51.929,51.8433,51.929,54580.0
2022-12-12 12:30:00,54.56,54.59,54.54,54.56,64320.0,51.9194,51.948,51.9004,51.9194,64320.0
2022-12-12 12:35:00,54.58,54.62,54.57,54.62,28040.0,51.9385,51.9765,51.929,51.9765,28040.0
2022-12-12 12:40:00,54.62,54.66,54.61,54.63,24180.0,51.9765,52.0146,51.967,51.9861,24180.0
2022-12-12 12:45:00,54.61,54.69,54.61,54.67,27920.0,51.967,52.0431,51.967,52.0241,27920.0
2022-12-12 12:50:00,54.65,54.75,54.65,54.75,27600.0,52.0051,52.1002,52.0051,52.1002,27600.0
2022-12-12 12:55:00,54.75,54.78,54.75,54.77,42740.0,52.1002,52.1288,52.1002,52.1193,42740.0
2022-12-12 13:00:00,54.77,54.91,54.71,54.73,141600.0,52.1193,52.2525,52.0622,52.0812,141600.0
2022-12-12 13:05:00,54.66,54.74,54.64,54.72,55010.0,52.0146,52.0907,51.9956,52.0717,55010.0
2022-12-12 13:10:00,54.73,54.77,54.72,54.74,64330.0,52.0812,52.1193,52.0717,52.0907,64330.0
2022-12-12 13:15:00,54.74,54.77,54.69,54.73,43450.0,52.0907,52.1193,52.0431,52.0812,43450.0
2022-12-12 13:20:00,54.77,54.77,54.74,54.75,26090.0,52.1193,52.1193,52.0907,52.1002,26090.0
2022-12-12 13:25:00,54.73,54.78,54.73,54.75,99740.0,52.0812,52.1288,52.0812,52.1002,99740.0
2022-12-12 13:30:00,54.76,54.83,54.74,54.8,42330.0,52.1098,52.1764,52.0907,52.1478,42330.0
2022-12-12 13:35:00,54.79,54.81,54.76,54.78,54080.0,52.1383,52.1573,52.1098,52.1288,54080.0
2022-12-12 13:40:00,54.77,54.85,54.77,54.84,50530.0,52.1193,52.1954,52.1193,52.1859,50530.0
2022-12-12 13:45:00,54.84,54.91,54.83,54.91,78880.0,52.1859,52.2525,52.1764,52.2525,78880.0
2022-12-12 13:50:00,54.91,54.99,54.9,54.96,127590.0,52.2525,52.3286,52.243,52.3001,127590.0
2022-12-12 13:55:00,54.96,54.97,54.84,54.88,94590.0,52.3001,52.3096,52.1859,52.224,94590.0
2022-12-12 14:00:00,54.88,54.9,54.8,54.82,55950.0,52.224,52.243,52.1478,52.1669,55950.0
2022-12-12 14:05:00,54.83,54.87,54.83,54.87,50210.0,52.1764,52.2144,52.1764,52.2144,50210.0
2022-12-12 14:10:00,54.87,54.93,54.86,54.92,88630.0,52.2144,52.2715,52.2049,52.262,88630.0
2022-12-12 14:15:00,54.94,54.95,54.9,54.91,65690.0,52.281,52.2906,52.243,52.2525,65690.0
2022-12-12 14:20:00,54.93,54.94,54.88,54.93,27080.0,52.2715,52.281,52.224,52.2715,27080.0
2022-12-12 14:25:00,54.91,54.96,54.9,54.94,62090.0,52.2525,52.3001,52.243,52.281,62090.0
2022-12-12 14:30:00,54.93,54.96,54.85,54.96,122150.0,52.2715,52.3001,52.1954,52.3001,122150.0
2022-12-12 14:35:00,54.94,54.98,54.93,54.96,56140.0,52.281,52.3191,52.2715,52.3001,56140.0
2022-12-12 14:40:00,54.97,55.04,54.97,55.01,267990.0,52.3096,52.3762,52.3096,52.3477,267990.0
2022-12-12 14:45:00,54.99,55.09,54.99,55.07,88420.0,52.3286,52.4238,52.3286,52.4048,88420.0
2022-12-12 14:50:00,55.07,55.17,55.06,55.16,70080.0,52.4048,52.4999,52.3952,52.4904,70080.0
2022-12-12 14:55:00,55.17,55.22,55.15,55.17,139680.0,52.4999,52.5475,52.4809,52.4999,139680.0
2022-12-12 15:00:00,55.18,55.27,55.17,55.27,111200.0,52.5094,52.5951,52.4999,52.5951,111200.0
2022-12-12 15:05:00,55.27,55.43,55.27,55.43,128090.0,52.5951,52.7473,52.5951,52.7473,128090.0
2022-12-12 15:10:00,55.44,55.5,55.35,55.37,125770.0,52.7568,52.8139,52.6712,52.6902,125770.0
2022-12-12 15:15:00,55.37,55.5,55.37,55.45,107970.0,52.6902,52.8139,52.6902,52.7664,107970.0
2022-12-12 15:20:00,55.44,55.53,55.4,55.53,149560.0,52.7568,52.8425,52.7188,52.8425,149560.0
2022-12-12 15:25:00,55.53,55.55,55.49,55.54,140960.0,52.8425,52.8615,52.8044,52.852,140960.0
2022-12-12 15:30:00,55.55,55.62,55.54,55.58,209240.0,52.8615,52.9281,52.852,52.8901,209240.0
2022-12-12 15:35:00,55.59,55.59,55.5,55.51,147100.0,52.8996,52.8996,52.8139,52.8235,147100.0
2022-12-12 15:40:00,55.51,55.51,55.39,55.4,167970.0,52.8235,52.8235,52.7093,52.7188,167970.0
2022-12-12 15:45:00,55.4,55.5,55.38,55.48,233710.0,52.7188,52.8139,52.6998,52.7949,233710.0
2022-12-12 15:50:00,55.48,55.51,55.39,55.48,461850.0,52.7949,52.8235,52.7093,52.7949,461850.0
2022-12-12 15:55:00,55.49,55.69,55.49,55.69,962190.0,52.8044,52.9947,52.8044,52.9947,962190.0
2022-12-13 09:30:00,57.58,58.02,57.5,57.5,1674490.0,54.7933,55.212,54.7172,54.7172,1674490.0
2022-12-13 09:35:00,57.54,57.8,57.33,57.76,408950.0,54.7552,55.0026,54.5554,54.9646,408950.0
2022-12-13 09:40:00,57.76,58.07,57.62,57.96,242000.0,54.9646,55.2596,54.8313,55.1549,242000.0
2022-12-13 09:45:00,58.04,58.18,57.87,57.95,234100.0,55.231,55.3642,55.0692,55.1454,234100.0
2022-12-13 09:50:00,57.87,58.18,57.87,58.14,259480.0,55.0692,55.3642,55.0692,55.3262,259480.0
2022-12-13 09:55:00,58.15,58.15,58.05,58.05,355610.0,55.3357,55.3357,55.2405,55.2405,355610.0
2022-12-13 10:00:00,58.08,58.11,57.81,57.89,224520.0,55.2691,55.2976,55.0121,55.0883,224520.0
2022-12-13 10:05:00,57.87,57.92,57.44,57.92,341540.0,55.0692,55.1168,54.6601,55.1168,341540.0
2022-12-13 10:10:00,57.92,57.94,57.69,57.7,155280.0,55.1168,55.1359,54.898,54.9075,155280.0
2022-12-13 10:15:00,57.69,57.73,57.5,57.6,124470.0,54.898,54.936,54.7172,54.8123,124470.0
2022-12-13 10:20:00,57.61,57.61,57.09,57.22,264130.0,54.8218,54.8218,54.327,54.4507,264130.0
2022-12-13 10:25:00,57.25,57.3,57.08,57.19,472990.0,54.4792,54.5268,54.3175,54.4222,472990.0
2022-12-13 10:30:00,57.21,57.43,57.1,57.43,218980.0,54.4412,54.6505,54.3365,54.6505,218980.0
2022-12-13 10:35:00,57.4,57.51,57.28,57.29,586220.0,54.622,54.7267,54.5078,54.5173,586220.0
2022-12-13 10:40:00,57.27,57.35,57.17,57.27,190560.0,54.4983,54.5744,54.4031,54.4983,190560.0
2022-12-13 10:45:00,57.31,57.46,57.13,57.15,90510.0,54.5363,54.6791,54.3651,54.3841,90510.0
2022-12-13 10:50:00,57.1,57.34,57.06,57.34,77940.0,54.3365,54.5649,54.2984,54.5649,77940.0
2022-12-13 10:55:00,57.29,57.4,57.2,57.37,165750.0,54.5173,54.622,54.4317,54.5934,165750.0
2022-12-13 11:00:00,57.41,57.49,57.3,57.39,191700.0,54.6315,54.7076,54.5268,54.6125,191700.0
2022-12-13 11:05:00,57.41,57.49,57.31,57.4,185110.0,54.6315,54.7076,54.5363,54.622,185110.0
2022-12-13 11:10:00,57.39,57.54,57.38,57.51,89630.0,54.6125,54.7552,54.603,54.7267,89630.0
2022-12-13 11:15:00,57.51,57.54,57.4,57.4,120940.0,54.7267,54.7552,54.622,54.622,120940.0
2022-12-13 11:20:00,57.41,57.44,57.31,57.34,221210.0,54.6315,54.6601,54.5363,54.5649,221210.0
2022-12-13 11:25:00,57.33,57.4,57.3,57.37,135860.0,54.5554,54.622,54.5268,54.5934,135860.0
2022-12-13 11:30:00,57.36,57.55,57.36,57.55,108780.0,54.5839,54.7647,54.5839,54.7647,108780.0
2022-12-13 11:35:00,57.53,57.55,57.45,57.48,140020.0,54.7457,54.7647,54.6696,54.6981,140020.0
2022-12-13 11:40:00,57.51,57.51,57.42,57.48,162790.0,54.7267,54.7267,54.641,54.6981,162790.0
2022-12-13 11:45:00,57.47,57.48,57.0,57.06,289560.0,54.6886,54.6981,54.2413,54.2984,289560.0
2022-12-13 11:50:00,57.06,57.11,56.92,57.0,272270.0,54.2984,54.346,54.1652,54.2413,272270.0
2022-12-13 11:55:00,57.0,57.09,56.88,57.08,88260.0,54.2413,54.327,54.1272,54.3175,88260.0
2022-12-13 12:00:00,57.08,57.11,57.04,57.11,137070.0,54.3175,54.346,54.2794,54.346,137070.0
2022-12-13 12:05:00,57.11,57.22,57.03,57.04,199060.0,54.346,54.4507,54.2699,54.2794,199060.0
2022-12-13 12:10:00,57.04,57.05,56.8,56.92,359670.0,54.2794,54.2889,54.051,54.1652,359670.0
2022-12-13 12:15:00,56.88,56.88,56.51,56.52,127930.0,54.1272,54.1272,53.7751,53.7846,127930.0
2022-12-13 12:20:00,56.5,56.77,56.5,56.69,71190.0,53.7655,54.0225,53.7655,53.9464,71190.0
2022-12-13 12:25:00,56.69,56.75,56.63,56.7,169840.0,53.9464,54.0034,53.8893,53.9559,169840.0
2022-12-13 12:30:00,56.69,56.78,56.62,56.78,252270.0,53.9464,54.032,53.8797,54.032,252270.0
2022-12-13 12:35:00,56.76,56.93,56.73,56.93,187290.0,54.013,54.1747,53.9844,54.1747,187290.0
2022-12-13 12:40:00,56.93,56.94,56.79,56.88,253970.0,54.1747,54.1843,54.0415,54.1272,253970.0
2022-12-13 12:45:00,56.86,56.94,56.72,56.73,181030.0,54.1081,54.1843,53.9749,53.9844,181030.0
2022-12-13 12:50:00,56.73,56.82,56.69,56.71,94340.0,53.9844,54.0701,53.9464,53.9654,94340.0
2022-12-13 12:55:00,56.67,56.85,56.67,56.79,77870.0,53.9273,54.0986,53.9273,54.0415,77870.0
2022-12-13 13:00:00,56.82,56.93,56.82,56.89,119400.0,54.0701,54.1747,54.0701,54.1367,119400.0
2022-12-13 13:05:00,56.89,56.96,56.77,56.77,50160.0,54.1367,54.2033,54.0225,54.0225,50160.0
2022-12-13 13:10:00,56.73,56.91,56.73,56.87,81480.0,53.9844,54.1557,53.9844,54.1176,81480.0
2022-12-13 13:15:00,56.9,56.98,56.83,56.96,86170.0,54.1462,54.2223,54.0796,54.2033,86170.0
2022-12-13 13:20:00,56.93,57.0,56.87,56.97,91260.0,54.1747,54.2413,54.1176,54.2128,91260.0
2022-12-13 13:25:00,56.98,56.98,56.87,56.94,66980.0,54.2223,54.2223,54.1176,54.1843,66980.0
2022-12-13 13:30:00,56.95,57.07,56.92,56.92,62610.0,54.1938,54.308,54.1652,54.1652,62610.0
2022-12-13 13:35:00,56.92,56.95,56.81,56.85,49920.0,54.1652,54.1938,54.0605,54.0986,49920.0
2022-12-13 13:40:00,56.84,56.85,56.71,56.79,79360.0,54.0891,54.0986,53.9654,54.0415,79360.0
2022-12-13 13:45:00,56.8,56.8,56.62,56.73,76850.0,54.051,54.051,53.8797,53.9844,76850.0
2022-12-13 13:50:00,56.71,56.73,56.6,56.62,78230.0,53.9654,53.9844,53.8607,53.8797,78230.0
2022-12-13 13:55:00,56.62,56.84,56.62,56.84,72100.0,53.8797,54.0891,53.8797,54.0891,72100.0
2022-12-13 14:00:00,56.85,56.93,56.79,56.92,124890.0,54.0986,54.1747,54.0415,54.1652,124890.0
2022-12-13 14:05:00,56.96,56.96,56.79,56.86,57290.0,54.2033,54.2033,54.0415,54.1081,57290.0
2022-12-13 14:10:00,56.82,56.91,56.8,56.89,43280.0,54.0701,54.1557,54.051,54.1367,43280.0
2022-12-13 14:15:00,56.88,56.95,56.85,56.9,62820.0,54.1272,54.1938,54.0986,54.1462,62820.0
2022-12-13 14:20:00,56.89,56.96,56.87,56.94,101460.0,54.1367,54.2033,54.1176,54.1843,101460.0
2022-12-13 14:25:00,56.93,57.02,56.87,57.01,51380.0,54.1747,54.2604,54.1176,54.2509,51380.0
2022-12-13 14:30:00,56.97,56.98,56.88,56.88,72770.0,54.2128,54.2223,54.1272,54.1272,72770.0
2022-12-13 14:35:00,56.88,56.99,56.88,56.95,65220.0,54.1272,54.2318,54.1272,54.1938,65220.0
2022-12-13 14:40:00,56.98,57.2,56.97,57.15,235740.0,54.2223,54.4317,54.2128,54.3841,235740.0
2022-12-13 14:45:00,57.17,57.21,57.09,57.15,184860.0,54.4031,54.4412,54.327,54.3841,184860.0
2022-12-13 14:50:00,57.14,57.14,56.89,56.89,97000.0,54.3746,54.3746,54.1367,54.1367,97000.0
2022-12-13 14:55:00,56.9,56.9,56.79,56.83,34970.0,54.1462,54.1462,54.0415,54.0796,34970.0
2022-12-13 15:00:00,56.84,56.84,56.51,56.54,84470.0,54.0891,54.0891,53.7751,53.8036,84470.0
2022-12-13 15:05:00,56.55,56.64,56.52,56.63,69330.0,53.8131,53.8988,53.7846,53.8893,69330.0
2022-12-13 15:10:00,56.6,56.69,56.57,56.64,91010.0,53.8607,53.9464,53.8322,53.8988,91010.0
2022-12-13 15:15:00,56.6,56.84,56.6,56.79,92970.0,53.8607,54.0891,53.8607,54.0415,92970.0
2022-12-13 15:20:00,56.77,56.89,56.74,56.84,63250.0,54.0225,54.1367,53.9939,54.0891,63250.0
2022-12-13 15:25:00,56.85,56.95,56.81,56.92,57320.0,54.0986,54.1938,54.0605,54.1652,57320.0
2022-12-13 15:30:00,56.94,57.05,56.94,57.0,229630.0,54.1843,54.2889,54.1843,54.2413,229630.0
2022-12-13 15:35:00,56.99,57.0,56.79,56.83,95080.0,54.2318,54.2413,54.0415,54.0796,95080.0
2022-12-13 15:40:00,56.85,56.99,56.8,56.95,161190.0,54.0986,54.2318,54.051,54.1938,161190.0
2022-12-13 15:45:00,56.98,57.09,56.97,56.99,319340.0,54.2223,54.327,54.2128,54.2318,319340.0
2022-12-13 15:50:00,57.01,57.33,57.01,57.33,739810.0,54.2509,54.5554,54.2509,54.5554,739810.0
2022-12-13 15:55:00,57.31,57.31,57.07,57.09,1148470.0,54.5363,54.5363,54.308,54.327,1148470.0
2022-12-14 09:30:00,56.85,57.23,56.85,57.23,274950.0,54.0986,54.4602,54.0986,54.4602,274950.0
2022-12-14 09:35:00,57.28,57.44,57.25,57.37,101070.0,54.5078,54.6601,54.4792,54.5934,101070.0
2022-12-14 09:40:00,57.36,57.52,57.26,57.5,61920.0,54.5839,54.7362,54.4888,54.7172,61920.0
2022-12-14 09:45:00,57.5,57.62,57.46,57.57,70780.0,54.7172,54.8313,54.6791,54.7838,70780.0
2022-12-14 09:50:00,57.57,57.94,57.57,57.91,260300.0,54.7838,55.1359,54.7838,55.1073,260300.0
2022-12-14 09:55:00,57.91,58.03,57.86,58.03,150740.0,55.1073,55.2215,55.0597,55.2215,150740.0
2022-12-14 10:00:00,58.05,58.17,58.01,58.16,126990.0,55.2405,55.3547,55.2025,55.3452,126990.0
2022-12-14 10:05:00,58.15,58.21,58.12,58.17,84140.0,55.3357,55.3928,55.3071,55.3547,84140.0
2022-12-14 10:10:00,58.15,58.23,58.1,58.13,183300.0,55.3357,55.4118,55.2881,55.3167,183300.0
2022-12-14 10:15:00,58.1,58.16,58.06,58.12,171400.0,55.2881,55.3452,55.25,55.3071,171400.0
2022-12-14 10:20:00,58.12,58.15,58.03,58.08,156200.0,55.3071,55.3357,55.2215,55.2691,156200.0
2022-12-14 10:25:00,58.11,58.21,58.11,58.2,175240.0,55.2976,55.3928,55.2976,55.3833,175240.0
2022-12-14 10:30:00,58.2,58.31,58.14,58.31,227050.0,55.3833,55.4879,55.3262,55.4879,227050.0
2022-12-14 10:35:00,58.32,58.34,58.15,58.2,191840.0,55.4975,55.5165,55.3357,55.3833,191840.0
2022-12-14 10:40:00,58.19,58.42,58.17,58.38,164340.0,55.3738,55.5926,55.3547,55.5546,164340.0
2022-12-14 10:45:00,58.37,58.42,58.32,58.38,126400.0,55.545,55.5926,55.4975,55.5546,126400.0
2022-12-14 10:50:00,58.38,58.38,58.24,58.25,123570.0,55.5546,55.5546,55.4213,55.4309,123570.0
2022-12-14 10:55:00,58.24,58.3,58.23,58.3,162120.0,55.4213,55.4784,55.4118,55.4784,162120.0
2022-12-14 11:00:00,58.29,58.44,58.29,58.43,113240.0,55.4689,55.6117,55.4689,55.6021,113240.0
2022-12-14 11:05:00,58.39,58.4,58.2,58.2,124340.0,55.5641,55.5736,55.3833,55.3833,124340.0
2022-12-14 11:10:00,58.18,58.3,58.15,58.3,83740.0,55.3642,55.4784,55.3357,55.4784,83740.0
2022-12-14 11:15:00,58.29,58.29,58.19,58.27,125330.0,55.4689,55.4689,55.3738,55.4499,125330.0
2022-12-14 11:20:00,58.27,58.35,58.26,58.34,122470.0,55.4499,55.526,55.4404,55.5165,122470.0
2022-12-14 11:25:00,58.34,58.48,58.24,58.44,267870.0,55.5165,55.6497,55.4213,55.6117,267870.0
2022-12-14 11:30:00,58.44,58.54,58.43,58.52,207980.0,55.6117,55.7068,55.6021,55.6878,207980.0
2022-12-14 11:35:00,58.51,58.55,58.47,58.52,148090.0,55.6783,55.7163,55.6402,55.6878,148090.0
2022-12-14 11:40:00,58.53,58.57,58.47,58.49,113500.0,55.6973,55.7354,55.6402,55.6592,113500.0
2022-12-14 11:45:00,58.47,58.47,58.21,58.24,287790.0,55.6402,55.6402,55.3928,55.4213,287790.0
2022-12-14 11:50:00,58.24,58.34,58.22,58.3,112540.0,55.4213,55.5165,55.4023,55.4784,112540.0
2022-12-14 11:55:00,58.32,58.36,58.21,58.28,175770.0,55.4975,55.5355,55.3928,55.4594,175770.0
2022-12-14 12:00:00,58.27,58.29,58.1,58.12,112330.0,55.4499,55.4689,55.2881,55.3071,112330.0
2022-12-14 12:05:00,58.12,58.19,58.1,58.14,107120.0,55.3071,55.3738,55.2881,55.3262,107120.0
2022-12-14 12:10:00,58.13,58.18,58.08,58.12,115650.0,55.3167,55.3642,55.2691,55.3071,115650.0
2022-12-14 12:15:00,58.15,58.15,58.06,58.13,98350.0,55.3357,55.3357,55.25,55.3167,98350.0
2022-12-14 12:20:00,58.11,58.2,58.08,58.12,166850.0,55.2976,55.3833,55.2691,55.3071,166850.0
2022-12-14 12:25:00,58.13,58.15,58.02,58.04,88280.0,55.3167,55.3357,55.212,55.231,88280.0
2022-12-14 12:30:00,58.04,58.05,57.93,57.97,58090.0,55.231,55.2405,55.1263,55.1644,58090.0
2022-12-14 12:35:00,57.97,58.04,57.95,58.03,78840.0,55.1644,55.231,55.1454,55.2215,78840.0
2022-12-14 12:40:00,58.02,58.03,57.94,57.97,57000.0,55.212,55.2215,55.1359,55.1644,57000.0
2022-12-14 12:45:00,57.95,57.97,57.88,57.96,70550.0,55.1454,55.1644,55.0788,55.1549,70550.0
2022-12-14 12:50:00,57.95,57.95,57.82,57.86,83440.0,55.1454,55.1454,55.0217,55.0597,83440.0
2022-12-14 12:55:00,57.89,57.89,57.83,57.85,92080.0,55.0883,55.0883,55.0312,55.0502,92080.0
2022-12-14 13:00:00,57.87,57.97,57.86,57.96,86040.0,55.0692,55.1644,55.0597,55.1549,86040.0
2022-12-14 13:05:00,57.96,58.03,57.94,58.0,52860.0,55.1549,55.2215,55.1359,55.193,52860.0
2022-12-14 13:10:00,58.01,58.05,58.0,58.02,54000.0,55.2025,55.2405,55.193,55.212,54000.0
2022-12-14 13:15:00,58.01,58.04,57.92,57.99,81380.0,55.2025,55.231,55.1168,55.1834,81380.0
2022-12-14 13:20:00,57.99,58.06,57.99,58.02,35000.0,55.1834,55.25,55.1834,55.212,35000.0
2022-12-14 13:25:00,58.02,58.1,58.01,58.07,48000.0,55.212,55.2881,55.2025,55.2596,48000.0
2022-12-14 13:30:00,58.09,58.2,58.09,58.19,79220.0,55.2786,55.3833,55.2786,55.3738,79220.0
2022-12-14 13:35:00,58.21,58.37,58.19,58.37,73590.0,55.3928,55.545,55.3738,55.545,73590.0
2022-12-14 13:40:00,58.37,58.38,58.24,58.31,137690.0,55.545,55.5546,55.4213,55.4879,137690.0
2022-12-14 13:45:00,58.29,58.31,58.22,58.24,100610.0,55.4689,55.4879,55.4023,55.4213,100610.0
2022-12-14 13:50:00,58.23,58.26,58.14,58.26,128090.0,55.4118,55.4404,55.3262,55.4404,128090.0
2022-12-14 13:55:00,58.24,58.37,58.22,58.29,143310.0,55.4213,55.545,55.4023,55.4689,143310.0
2022-12-14 14:00:00,58.21,58.26,57.23,57.63,328450.0,55.3928,55.4404,54.4602,54.8409,328450.0
2022-12-14 14:05:00,57.57,57.57,57.08,57.34,211580.0,54.7838,54.7838,54.3175,54.5649,211580.0
2022-12-14 14:10:00,57.35,57.65,57.22,57.54,204380.0,54.5744,54.8599,54.4507,54.7552,204380.0
2022-12-14 14:15:00,57.58,57.64,57.38,57.5,382860.0,54.7933,54.8504,54.603,54.7172,382860.0
2022-12-14 14:20:00,57.47,57.52,57.29,57.32,102800.0,54.6886,54.7362,54.5173,54.5459,102800.0
2022-12-14 14:25:00,57.3,57.59,57.3,57.48,191450.0,54.5268,54.8028,54.5268,54.6981,191450.0
2022-12-14 14:30:00,57.45,57.56,56.77,56.82,284650.0,54.6696,54.7742,54.0225,54.0701,284650.0
2022-12-14 14:35:00,56.82,57.14,56.8,57.04,184660.0,54.0701,54.3746,54.051,54.2794,184660.0
2022-12-14 14:40:00,57.09,57.5,56.96,57.36,174960.0,54.327,54.7172,54.2033,54.5839,174960.0
2022-12-14 14:45:00,57.43,57.43,56.85,57.17,223510.0,54.6505,54.6505,54.0986,54.4031,223510.0
2022-12-14 14:50:00,57.22,57.3,56.96,57.25,124210.0,54.4507,54.5268,54.2033,54.4792,124210.0
2022-12-14 14:55:00,57.21,57.42,57.16,57.26,159890.0,54.4412,54.641,54.3936,54.4888,159890.0
2022-12-14 15:00:00,57.27,57.65,57.15,57.6,184100.0,54.4983,54.8599,54.3841,54.8123,184100.0
2022-12-14 15:05:00,57.6,57.62,57.4,57.5,170810.0,54.8123,54.8313,54.622,54.7172,170810.0
2022-12-14 15:10:00,57.53,58.13,57.5,57.92,272950.0,54.7457,55.3167,54.7172,55.1168,272950.0
2022-12-14 15:15:00,57.86,57.91,57.57,57.71,287730.0,55.0597,55.1073,54.7838,54.917,287730.0
2022-12-14 15:20:00,57.75,57.79,57.62,57.67,196040.0,54.9551,54.9931,54.8313,54.8789,196040.0
2022-12-14 15:25:00,57.67,57.69,57.33,57.36,368710.0,54.8789,54.898,54.5554,54.5839,368710.0
2022-12-14 15:30:00,57.31,57.41,57.16,57.3,229230.0,54.5363,54.6315,54.3936,54.5268,229230.0
2022-12-14 15:35:00,57.3,57.41,57.17,57.32,175180.0,54.5268,54.6315,54.4031,54.5459,175180.0
2022-12-14 15:40:00,57.35,57.49,57.27,57.47,169000.0,54.5744,54.7076,54.4983,54.6886,169000.0
2022-12-14 15:45:00,57.46,57.53,57.35,57.45,218380.0,54.6791,54.7457,54.5744,54.6696,218380.0
2022-12-14 15:50:00,57.47,57.79,57.47,57.62,480680.0,54.6886,54.9931,54.6886,54.8313,480680.0
2022-12-14 15:55:00,57.6,57.62,57.44,57.44,708030.0,54.8123,54.8313,54.6601,54.6601,708030.0
2022-12-15 09:30:00,56.41,56.65,56.03,56.07,494490.0,53.6799,53.9083,53.3183,53.3564,494490.0
2022-12-15 09:35:00,56.07,56.42,56.07,56.42,256680.0,53.3564,53.6894,53.3564,53.6894,256680.0
2022-12-15 09:40:00,56.41,56.52,56.36,56.52,240320.0,53.6799,53.7846,53.6323,53.7846,240320.0
2022-12-15 09:45:00,56.52,56.6,56.39,56.39,133970.0,53.7846,53.8607,53.6609,53.6609,133970.0
2022-12-15 09:50:00,56.45,56.5,56.3,56.3,169230.0,53.718,53.7655,53.5752,53.5752,169230.0
2022-12-15 09:55:00,56.33,56.38,56.16,56.18,134750.0,53.6038,53.6514,53.442,53.461,134750.0
2022-12-15 10:00:00,56.19,56.19,55.82,55.83,226540.0,53.4706,53.4706,53.1185,53.128,226540.0
2022-12-15 10:05:00,55.87,56.13,55.81,56.11,310430.0,53.166,53.4135,53.1089,53.3944,310430.0
2022-12-15 10:10:00,56.08,56.16,56.03,56.07,230570.0,53.3659,53.442,53.3183,53.3564,230570.0
2022-12-15 10:15:00,56.07,56.24,56.02,56.23,120970.0,53.3564,53.5181,53.3088,53.5086,120970.0
2022-12-15 10:20:00,56.23,56.26,56.15,56.18,75230.0,53.5086,53.5372,53.4325,53.461,75230.0
2022-12-15 10:25:00,56.15,56.15,56.03,56.06,141550.0,53.4325,53.4325,53.3183,53.3468,141550.0
2022-12-15 10:30:00,56.03,56.31,55.96,56.21,198120.0,53.3183,53.5847,53.2517,53.4896,198120.0
2022-12-15 10:35:00,56.23,56.44,56.21,56.44,271790.0,53.5086,53.7085,53.4896,53.7085,271790.0
2022-12-15 10:40:00,56.44,56.51,56.39,56.46,127990.0,53.7085,53.7751,53.6609,53.7275,127990.0
2022-12-15 10:45:00,56.47,56.51,56.36,56.37,98760.0,53.737,53.7751,53.6323,53.6418,98760.0
2022-12-15 10:50:00,56.34,56.39,56.31,56.39,81990.0,53.6133,53.6609,53.5847,53.6609,81990.0
2022-12-15 10:55:00,56.39,56.44,56.28,56.35,81220.0,53.6609,53.7085,53.5562,53.6228,81220.0
2022-12-15 11:00:00,56.37,56.46,56.37,56.42,33720.0,53.6418,53.7275,53.6418,53.6894,33720.0
2022-12-15 11:05:00,56.29,56.3,56.19,56.23,117070.0,53.5657,53.5752,53.4706,53.5086,117070.0
2022-12-15 11:10:00,56.22,56.24,56.06,56.11,81750.0,53.4991,53.5181,53.3468,53.3944,81750.0
2022-12-15 11:15:00,56.09,56.17,56.01,56.14,93840.0,53.3754,53.4515,53.2993,53.423,93840.0
2022-12-15 11:20:00,56.14,56.2,56.11,56.13,54970.0,53.423,53.4801,53.3944,53.4135,54970.0
2022-12-15 11:25:00,56.12,56.19,56.12,56.16,77990.0,53.4039,53.4706,53.4039,53.442,77990.0
2022-12-15 11:30:00,56.18,56.19,56.06,56.12,195110.0,53.461,53.4706,53.3468,53.4039,195110.0
2022-12-15 11:35:00,56.12,56.25,56.12,56.15,84550.0,53.4039,53.5276,53.4039,53.4325,84550.0
2022-12-15 11:40:00,56.16,56.16,55.96,55.98,119860.0,53.442,53.442,53.2517,53.2707,119860.0
2022-12-15 11:45:00,56.01,56.13,55.95,55.95,112170.0,53.2993,53.4135,53.2422,53.2422,112170.0
2022-12-15 11:50:00,55.95,56.04,55.89,56.04,99030.0,53.2422,53.3278,53.1851,53.3278,99030.0
2022-12-15 11:55:00,56.05,56.07,55.98,55.99,74270.0,53.3373,53.3564,53.2707,53.2802,74270.0
2022-12-15 12:00:00,56.01,56.1,56.0,56.06,58220.0,53.2993,53.3849,53.2897,53.3468,58220.0
2022-12-15 12:05:00,56.06,56.09,56.04,56.07,65730.0,53.3468,53.3754,53.3278,53.3564,65730.0
2022-12-15 12:10:00,56.07,56.12,56.02,56.1,111270.0,53.3564,53.4039,53.3088,53.3849,111270.0
2022-12-15 12:15:00,56.12,56.18,56.08,56.17,98030.0,53.4039,53.461,53.3659,53.4515,98030.0
2022-12-15 12:20:00,56.17,56.18,56.11,56.12,166350.0,53.4515,53.461,53.3944,53.4039,166350.0
2022-12-15 12:25:00,56.13,56.21,56.12,56.16,67520.0,53.4135,53.4896,53.4039,53.442,67520.0
2022-12-15 12:30:00,56.15,56.24,56.14,56.23,63440.0,53.4325,53.5181,53.423,53.5086,63440.0
2022-12-15 12:35:00,56.21,56.26,56.16,56.18,50320.0,53.4896,53.5372,53.442,53.461,50320.0
2022-12-15 12:40:00,56.2,56.23,56.16,56.18,162560.0,53.4801,53.5086,53.442,53.461,162560.0
2022-12-15 12:45:00,56.16,56.26,56.16,56.26,97090.0,53.442,53.5372,53.442,53.5372,97090.0
2022-12-15 12:50:00,56.26,56.33,56.21,56.22,97930.0,53.5372,53.6038,53.4896,53.4991,97930.0
2022-12-15 12:55:00,56.21,56.23,56.05,56.05,112070.0,53.4896,53.5086,53.3373,53.3373,112070.0
2022-12-15 13:00:00,56.05,56.1,56.0,56.04,58250.0,53.3373,53.3849,53.2897,53.3278,58250.0
2022-12-15 13:05:00,56.02,56.03,55.87,55.95,109390.0,53.3088,53.3183,53.166,53.2422,109390.0
2022-12-15 13:10:00,55.96,55.98,55.91,55.94,101390.0,53.2517,53.2707,53.2041,53.2327,101390.0
2022-12-15 13:15:00,55.93,55.97,55.89,55.91,75430.0,53.2231,53.2612,53.1851,53.2041,75430.0
2022-12-15 13:20:00,55.89,55.94,55.85,55.85,79460.0,53.1851,53.2327,53.147,53.147,79460.0
2022-12-15 13:25:00,55.84,55.95,55.83,55.95,78330.0,53.1375,53.2422,53.128,53.2422,78330.0
2022-12-15 13:30:00,55.95,55.98,55.89,55.98,50060.0,53.2422,53.2707,53.1851,53.2707,50060.0
2022-12-15 13:35:00,55.99,56.05,55.9,56.04,101100.0,53.2802,53.3373,53.1946,53.3278,101100.0
2022-12-15 13:40:00,56.04,56.06,55.95,55.98,91760.0,53.3278,53.3468,53.2422,53.2707,91760.0
2022-12-15 13:45:00,55.98,56.02,55.96,55.97,76020.0,53.2707,53.3088,53.2517,53.2612,76020.0
2022-12-15 13:50:00,55.97,55.99,55.91,55.96,53730.0,53.2612,53.2802,53.2041,53.2517,53730.0
2022-12-15 13:55:00,55.97,56.04,55.96,56.01,99160.0,53.2612,53.3278,53.2517,53.2993,99160.0
2022-12-15 14:00:00,56.01,56.04,55.98,55.98,110840.0,53.2993,53.3278,53.2707,53.2707,110840.0
2022-12-15 14:05:00,55.98,56.0,55.93,55.94,56300.0,53.2707,53.2897,53.2231,53.2327,56300.0
2022-12-15 14:10:00,55.93,55.95,55.85,55.88,107070.0,53.2231,53.2422,53.147,53.1756,107070.0
2022-12-15 14:15:00,55.88,55.9,55.83,55.88,160630.0,53.1756,53.1946,53.128,53.1756,160630.0
2022-12-15 14:20:00,55.88,55.91,55.85,55.87,61220.0,53.1756,53.2041,53.147,53.166,61220.0
2022-12-15 14:25:00,55.87,55.89,55.85,55.87,82950.0,53.166,53.1851,53.147,53.166,82950.0
2022-12-15 14:30:00,55.88,56.01,55.88,56.01,121150.0,53.1756,53.2993,53.1756,53.2993,121150.0
2022-12-15 14:35:00,55.99,56.12,55.94,56.08,93610.0,53.2802,53.4039,53.2327,53.3659,93610.0
2022-12-15 14:40:00,56.07,56.2,56.06,56.2,156190.0,53.3564,53.4801,53.3468,53.4801,156190.0
2022-12-15 14:45:00,56.2,56.21,56.05,56.12,109130.0,53.4801,53.4896,53.3373,53.4039,109130.0
2022-12-15 14:50:00,56.12,56.24,56.07,56.23,119940.0,53.4039,53.5181,53.3564,53.5086,119940.0
2022-12-15 14:55:00,56.23,56.27,56.2,56.26,91490.0,53.5086,53.5467,53.4801,53.5372,91490.0
2022-12-15 15:00:00,56.27,56.32,56.22,56.22,95570.0,53.5467,53.5943,53.4991,53.4991,95570.0
2022-12-15 15:05:00,56.24,56.27,56.17,56.26,149280.0,53.5181,53.5467,53.4515,53.5372,149280.0
2022-12-15 15:10:00,56.26,56.26,56.03,56.05,147140.0,53.5372,53.5372,53.3183,53.3373,147140.0
2022-12-15 15:15:00,56.05,56.17,56.03,56.08,179710.0,53.3373,53.4515,53.3183,53.3659,179710.0
2022-12-15 15:20:00,56.08,56.11,56.04,56.08,144440.0,53.3659,53.3944,53.3278,53.3659,144440.0
2022-12-15 15:25:00,56.07,56.18,56.05,56.17,215510.0,53.3564,53.461,53.3373,53.4515,215510.0
2022-12-15 15:30:00,56.18,56.18,56.1,56.17,193890.0,53.461,53.461,53.3849,53.4515,193890.0
2022-12-15 15:35:00,56.16,56.16,55.95,55.97,317930.0,53.442,53.442,53.2422,53.2612,317930.0
2022-12-15 15:40:00,55.98,56.0,55.85,55.85,285370.0,53.2707,53.2897,53.147,53.147,285370.0
2022-12-15 15:45:00,55.85,55.92,55.82,55.88,377570.0,53.147,53.2136,53.1185,53.1756,377570.0
2022-12-15 15:50:00,55.88,55.99,55.83,55.94,606580.0,53.1756,53.2802,53.128,53.2327,606580.0
2022-12-15 15:55:00,55.93,55.97,55.77,55.8,1695860.0,53.2231,53.2612,53.0709,53.0994,1695860.0
2022-12-16 09:30:00,55.75,55.79,55.53,55.75,4233180.0,53.0518,53.0899,52.8425,53.0518,4233180.0
2022-12-16 09:35:00,55.79,55.85,55.6,55.65,271510.0,53.0899,53.147,52.9091,52.9567,271510.0
2022-12-16 09:40:00,55.62,55.83,55.53,55.75,290430.0,52.9281,53.128,52.8425,53.0518,290430.0
2022-12-16 09:45:00,55.79,55.91,55.7,55.89,135990.0,53.0899,53.2041,53.0043,53.1851,135990.0
2022-12-16 09:50:00,55.89,55.91,55.65,55.7,155220.0,53.1851,53.2041,52.9567,53.0043,155220.0
2022-12-16 09:55:00,55.67,55.98,55.67,55.96,159340.0,52.9757,53.2707,52.9757,53.2517,159340.0
2022-12-16 10:00:00,55.93,55.93,55.72,55.74,175580.0,53.2231,53.2231,53.0233,53.0423,175580.0
2022-12-16 10:05:00,55.76,55.77,55.64,55.64,224500.0,53.0614,53.0709,52.9472,52.9472,224500.0
2022-12-16 10:10:00,55.64,55.69,55.5,55.51,179430.0,52.9472,52.9947,52.8139,52.8235,179430.0
2022-12-16 10:15:00,55.5,55.64,55.5,55.54,166940.0,52.8139,52.9472,52.8139,52.852,166940.0
2022-12-16 10:20:00,55.53,55.61,55.46,55.55,218630.0,52.8425,52.9186,52.7759,52.8615,218630.0
2022-12-16 10:25:00,55.53,55.58,55.33,55.33,86650.0,52.8425,52.8901,52.6522,52.6522,86650.0
2022-12-16 10:30:00,55.32,55.36,55.2,55.24,141660.0,52.6427,52.6807,52.5285,52.5665,141660.0
2022-12-16 10:35:00,55.24,55.3,55.14,55.27,246160.0,52.5665,52.6236,52.4714,52.5951,246160.0
2022-12-16 10:40:00,55.27,55.27,55.17,55.21,186930.0,52.5951,52.5951,52.4999,52.538,186930.0
2022-12-16 10:45:00,55.21,55.27,55.18,55.23,105370.0,52.538,52.5951,52.5094,52.557,105370.0
2022-12-16 10:50:00,55.25,55.27,55.2,55.25,63540.0,52.576,52.5951,52.5285,52.576,63540.0
2022-12-16 10:55:00,55.26,55.4,55.21,55.38,136000.0,52.5856,52.7188,52.538,52.6998,136000.0
2022-12-16 11:00:00,55.38,55.4,55.25,55.32,98760.0,52.6998,52.7188,52.576,52.6427,98760.0
2022-12-16 11:05:00,55.31,55.46,55.3,55.41,175800.0,52.6331,52.7759,52.6236,52.7283,175800.0
2022-12-16 11:10:00,55.41,55.42,55.3,55.41,267130.0,52.7283,52.7378,52.6236,52.7283,267130.0
2022-12-16 11:15:00,55.4,55.44,55.33,55.33,96130.0,52.7188,52.7568,52.6522,52.6522,96130.0
2022-12-16 11:20:00,55.33,55.35,55.17,55.17,121240.0,52.6522,52.6712,52.4999,52.4999,121240.0
2022-12-16 11:25:00,55.19,55.3,55.14,55.23,105700.0,52.5189,52.6236,52.4714,52.557,105700.0
2022-12-16 11:30:00,55.23,55.34,55.21,55.32,246560.0,52.557,52.6617,52.538,52.6427,246560.0
2022-12-16 11:35:00,55.31,55.33,55.23,55.3,86920.0,52.6331,52.6522,52.557,52.6236,86920.0
2022-12-16 11:40:00,55.28,55.31,55.21,55.27,79440.0,52.6046,52.6331,52.538,52.5951,79440.0
2022-12-16 11:45:00,55.3,55.33,55.16,55.16,112650.0,52.6236,52.6522,52.4904,52.4904,112650.0
2022-12-16 11:50:00,55.18,55.27,55.18,55.24,74760.0,52.5094,52.5951,52.5094,52.5665,74760.0
2022-12-16 11:55:00,55.23,55.25,55.14,55.17,61230.0,52.557,52.576,52.4714,52.4999,61230.0
2022-12-16 12:00:00,55.17,55.25,55.13,55.22,92380.0,52.4999,52.576,52.4619,52.5475,92380.0
2022-12-16 12:05:00,55.22,55.24,55.19,55.2,60110.0,52.5475,52.5665,52.5189,52.5285,60110.0
2022-12-16 12:10:00,55.2,55.23,55.14,55.15,75420.0,52.5285,52.557,52.4714,52.4809,75420.0
2022-12-16 12:15:00,55.15,55.23,55.12,55.22,85840.0,52.4809,52.557,52.4523,52.5475,85840.0
2022-12-16 12:20:00,55.21,55.26,55.19,55.26,154030.0,52.538,52.5856,52.5189,52.5856,154030.0
2022-12-16 12:25:00,55.26,55.36,55.25,55.35,104380.0,52.5856,52.6807,52.576,52.6712,104380.0
2022-12-16 12:30:00,55.36,55.39,55.32,55.37,129800.0,52.6807,52.7093,52.6427,52.6902,129800.0
2022-12-16 12:35:00,55.38,55.46,55.36,55.38,74340.0,52.6998,52.7759,52.6807,52.6998,74340.0
2022-12-16 12:40:00,55.37,55.37,55.27,55.27,74780.0,52.6902,52.6902,52.5951,52.5951,74780.0
2022-12-16 12:45:00,55.29,55.34,55.27,55.28,109680.0,52.6141,52.6617,52.5951,52.6046,109680.0
2022-12-16 12:50:00,55.28,55.28,55.16,55.16,94070.0,52.6046,52.6046,52.4904,52.4904,94070.0
2022-12-16 12:55:00,55.19,55.23,55.17,55.19,56440.0,52.5189,52.557,52.4999,52.5189,56440.0
2022-12-16 13:00:00,55.2,55.2,55.12,55.13,56470.0,52.5285,52.5285,52.4523,52.4619,56470.0
2022-12-16 13:05:00,55.14,55.18,55.11,55.15,97470.0,52.4714,52.5094,52.4428,52.4809,97470.0
2022-12-16 13:10:00,55.14,55.16,55.1,55.12,89920.0,52.4714,52.4904,52.4333,52.4523,89920.0
2022-12-16 13:15:00,55.12,55.18,55.1,55.12,94520.0,52.4523,52.5094,52.4333,52.4523,94520.0
2022-12-16 13:20:00,55.13,55.14,55.09,55.13,128900.0,52.4619,52.4714,52.4238,52.4619,128900.0
2022-12-16 13:25:00,55.12,55.14,55.1,55.12,76660.0,52.4523,52.4714,52.4333,52.4523,76660.0
2022-12-16 13:30:00,55.12,55.18,55.1,55.16,137440.0,52.4523,52.5094,52.4333,52.4904,137440.0
2022-12-16 13:35:00,55.16,55.18,55.14,55.14,123350.0,52.4904,52.5094,52.4714,52.4714,123350.0
2022-12-16 13:40:00,55.16,55.27,55.14,55.25,95410.0,52.4904,52.5951,52.4714,52.576,95410.0
2022-12-16 13:45:00,55.26,55.32,55.19,55.32,109040.0,52.5856,52.6427,52.5189,52.6427,109040.0
2022-12-16 13:50:00,55.31,55.35,55.26,55.26,70230.0,52.6331,52.6712,52.5856,52.5856,70230.0
2022-12-16 13:55:00,55.27,55.29,55.24,55.26,183420.0,52.5951,52.6141,52.5665,52.5856,183420.0
2022-12-16 14:00:00,55.24,55.27,55.21,55.24,57290.0,52.5665,52.5951,52.538,52.5665,57290.0
2022-12-16 14:05:00,55.23,55.3,55.21,55.3,74880.0,52.557,52.6236,52.538,52.6236,74880.0
2022-12-16 14:10:00,55.3,55.43,55.29,55.43,109830.0,52.6236,52.7473,52.6141,52.7473,109830.0
2022-12-16 14:15:00,55.42,55.5,55.42,55.46,174850.0,52.7378,52.8139,52.7378,52.7759,174850.0
2022-12-16 14:20:00,55.46,55.47,55.41,55.42,107950.0,52.7759,52.7854,52.7283,52.7378,107950.0
2022-12-16 14:25:00,55.44,55.44,55.36,55.36,71560.0,52.7568,52.7568,52.6807,52.6807,71560.0
2022-12-16 14:30:00,55.35,55.35,55.25,55.27,100950.0,52.6712,52.6712,52.576,52.5951,100950.0
2022-12-16 14:35:00,55.26,55.3,55.26,55.28,76390.0,52.5856,52.6236,52.5856,52.6046,76390.0
2022-12-16 14:40:00,55.29,55.32,55.27,55.31,58350.0,52.6141,52.6427,52.5951,52.6331,58350.0
2022-12-16 14:45:00,55.31,55.36,55.28,55.36,69910.0,52.6331,52.6807,52.6046,52.6807,69910.0
2022-12-16 14:50:00,55.38,55.46,55.38,55.46,95250.0,52.6998,52.7759,52.6998,52.7759,95250.0
2022-12-16 14:55:00,55.46,55.55,55.44,55.51,140740.0,52.7759,52.8615,52.7568,52.8235,140740.0
2022-12-16 15:00:00,55.5,55.53,55.45,55.48,102240.0,52.8139,52.8425,52.7664,52.7949,102240.0
2022-12-16 15:05:00,55.47,55.48,55.43,55.44,117560.0,52.7854,52.7949,52.7473,52.7568,117560.0
2022-12-16 15:10:00,55.45,55.58,55.45,55.57,200570.0,52.7664,52.8901,52.7664,52.8806,200570.0
2022-12-16 15:15:00,55.58,55.69,55.58,55.64,160200.0,52.8901,52.9947,52.8901,52.9472,160200.0
2022-12-16 15:20:00,55.62,55.69,55.62,55.65,96080.0,52.9281,52.9947,52.9281,52.9567,96080.0
2022-12-16 15:25:00,55.65,55.69,55.61,55.67,117240.0,52.9567,52.9947,52.9186,52.9757,117240.0
2022-12-16 15:30:00,55.68,55.8,55.68,55.72,145820.0,52.9852,53.0994,52.9852,53.0233,145820.0
2022-12-16 15:35:00,55.72,55.76,55.63,55.72,232170.0,53.0233,53.0614,52.9377,53.0233,232170.0
2022-12-16 15:40:00,55.71,55.79,55.71,55.71,266180.0,53.0138,53.0899,53.0138,53.0138,266180.0
2022-12-16 15:45:00,55.73,55.79,55.71,55.75,368250.0,53.0328,53.0899,53.0138,53.0518,368250.0
2022-12-16 15:50:00,55.75,55.77,55.4,55.54,1064940.0,53.0518,53.0709,52.7188,52.852,1064940.0
2022-12-16 15:55:00,55.55,55.67,55.52,55.6,1946250.0,52.8615,52.9757,52.833,52.9091,1946250.0
2022-12-19 09:30:00,55.4,55.65,55.3,55.34,483640.0,53.16,53.3999,53.064,53.1024,483640.0
2022-12-19 09:35:00,55.36,55.49,55.27,55.3,220030.0,53.1216,53.2464,53.0353,53.064,220030.0
2022-12-19 09:40:00,55.32,55.32,55.05,55.1,83020.0,53.0832,53.0832,52.8242,52.8721,83020.0
2022-12-19 09:45:00,55.16,55.16,54.85,54.88,106740.0,52.9297,52.9297,52.6322,52.661,106740.0
2022-12-19 09:50:00,54.9,54.91,54.84,54.87,75180.0,52.6802,52.6898,52.6226,52.6514,75180.0
2022-12-19 09:55:00,54.85,54.92,54.77,54.88,122080.0,52.6322,52.6994,52.5555,52.661,122080.0
2022-12-19 10:00:00,54.94,54.94,54.75,54.75,134130.0,52.7186,52.7186,52.5363,52.5363,134130.0
2022-12-19 10:05:00,54.73,54.75,54.63,54.63,176050.0,52.5171,52.5363,52.4211,52.4211,176050.0
2022-12-19 10:10:00,54.63,54.74,54.59,54.71,184880.0,52.4211,52.5267,52.3828,52.4979,184880.0
2022-12-19 10:15:00,54.7,54.79,54.68,54.75,76990.0,52.4883,52.5747,52.4691,52.5363,76990.0
2022-12-19 10:20:00,54.77,54.96,54.77,54.93,120940.0,52.5555,52.7378,52.5555,52.709,120940.0
2022-12-19 10:25:00,54.95,54.96,54.87,54.93,38780.0,52.7282,52.7378,52.6514,52.709,38780.0
2022-12-19 10:30:00,54.88,54.98,54.86,54.97,45170.0,52.661,52.757,52.6418,52.7474,45170.0
2022-12-19 10:35:00,54.99,55.01,54.8,54.8,89010.0,52.7666,52.7858,52.5843,52.5843,89010.0
2022-12-19 10:40:00,54.81,54.85,54.75,54.79,32120.0,52.5939,52.6322,52.5363,52.5747,32120.0
2022-12-19 10:45:00,54.77,54.9,54.77,54.88,65860.0,52.5555,52.6802,52.5555,52.661,65860.0
2022-12-19 10:50:00,54.86,54.88,54.76,54.8,59530.0,52.6418,52.661,52.5459,52.5843,59530.0
2022-12-19 10:55:00,54.79,54.81,54.77,54.79,59030.0,52.5747,52.5939,52.5555,52.5747,59030.0
2022-12-19 11:00:00,54.77,54.77,54.67,54.72,112780.0,52.5555,52.5555,52.4595,52.5075,112780.0
2022-12-19 11:05:00,54.71,54.8,54.71,54.78,68790.0,52.4979,52.5843,52.4979,52.5651,68790.0
2022-12-19 11:10:00,54.79,54.9,54.78,54.84,214560.0,52.5747,52.6802,52.5651,52.6226,214560.0
2022-12-19 11:15:00,54.85,55.01,54.85,54.98,78690.0,52.6322,52.7858,52.6322,52.757,78690.0
2022-12-19 11:20:00,54.99,54.99,54.88,54.95,90640.0,52.7666,52.7666,52.661,52.7282,90640.0
2022-12-19 11:25:00,54.95,54.99,54.89,54.95,80530.0,52.7282,52.7666,52.6706,52.7282,80530.0
2022-12-19 11:30:00,54.97,54.97,54.84,54.87,71030.0,52.7474,52.7474,52.6226,52.6514,71030.0
2022-12-19 11:35:00,54.86,54.88,54.84,54.84,73760.0,52.6418,52.661,52.6226,52.6226,73760.0
2022-12-19 11:40:00,54.82,54.84,54.74,54.84,98090.0,52.6035,52.6226,52.5267,52.6226,98090.0
2022-12-19 11:45:00,54.83,54.89,54.83,54.87,61920.0,52.613,52.6706,52.613,52.6514,61920.0
2022-12-19 11:50:00,54.88,54.88,54.82,54.85,84580.0,52.661,52.661,52.6035,52.6322,84580.0
2022-12-19 11:55:00,54.84,54.84,54.77,54.81,48890.0,52.6226,52.6226,52.5555,52.5939,48890.0
2022-12-19 12:00:00,54.79,54.86,54.79,54.82,50460.0,52.5747,52.6418,52.5747,52.6035,50460.0
2022-12-19 12:05:00,54.79,54.87,54.78,54.86,198450.0,52.5747,52.6514,52.5651,52.6418,198450.0
2022-12-19 12:10:00,54.86,54.99,54.85,54.99,140220.0,52.6418,52.7666,52.6322,52.7666,140220.0
2022-12-19 12:15:00,54.97,55.0,54.95,55.0,109080.0,52.7474,52.7762,52.7282,52.7762,109080.0
2022-12-19 12:20:00,55.0,55.01,54.87,54.87,100860.0,52.7762,52.7858,52.6514,52.6514,100860.0
2022-12-19 12:25:00,54.87,54.9,54.83,54.84,28250.0,52.6514,52.6802,52.613,52.6226,28250.0
2022-12-19 12:30:00,54.84,54.85,54.77,54.78,69750.0,52.6226,52.6322,52.5555,52.5651,69750.0
2022-12-19 12:35:00,54.79,54.92,54.79,54.9,58070.0,52.5747,52.6994,52.5747,52.6802,58070.0
2022-12-19 12:40:00,54.9,54.94,54.9,54.94,41750.0,52.6802,52.7186,52.6802,52.7186,41750.0
2022-12-19 12:45:00,54.92,55.02,54.92,55.02,88130.0,52.6994,52.7954,52.6994,52.7954,88130.0
2022-12-19 12:50:00,55.03,55.09,55.02,55.02,117780.0,52.805,52.8625,52.7954,52.7954,117780.0
2022-12-19 12:55:00,55.02,55.05,54.95,54.98,31700.0,52.7954,52.8242,52.7282,52.757,31700.0
2022-12-19 13:00:00,54.98,55.02,54.93,55.0,128840.0,52.757,52.7954,52.709,52.7762,128840.0
2022-12-19 13:05:00,55.0,55.02,54.91,54.92,68730.0,52.7762,52.7954,52.6898,52.6994,68730.0
2022-12-19 13:10:00,54.93,54.99,54.93,54.99,34850.0,52.709,52.7666,52.709,52.7666,34850.0
2022-12-19 13:15:00,54.99,54.99,54.92,54.94,67930.0,52.7666,52.7666,52.6994,52.7186,67930.0
2022-12-19 13:20:00,54.93,55.02,54.92,55.0,94050.0,52.709,52.7954,52.6994,52.7762,94050.0
2022-12-19 13:25:00,55.0,55.01,54.89,54.9,144710.0,52.7762,52.7858,52.6706,52.6802,144710.0
2022-12-19 13:30:00,54.92,54.94,54.91,54.92,86050.0,52.6994,52.7186,52.6898,52.6994,86050.0
2022-12-19 13:35:00,54.92,54.99,54.9,54.96,104250.0,52.6994,52.7666,52.6802,52.7378,104250.0
2022-12-19 13:40:00,54.96,54.96,54.86,54.87,91670.0,52.7378,52.7378,52.6418,52.6514,91670.0
2022-12-19 13:45:00,54.85,54.89,54.81,54.86,138330.0,52.6322,52.6706,52.5939,52.6418,138330.0
2022-12-19 13:50:00,54.85,54.93,54.81,54.93,167730.0,52.6322,52.709,52.5939,52.709,167730.0
2022-12-19 13:55:00,54.93,54.93,54.88,54.89,95910.0,52.709,52.709,52.661,52.6706,95910.0
2022-12-19 14:00:00,54.89,54.9,54.77,54.78,162070.0,52.6706,52.6802,52.5555,52.5651,162070.0
2022-12-19 14:05:00,54.79,54.93,54.79,54.89,104580.0,52.5747,52.709,52.5747,52.6706,104580.0
2022-12-19 14:10:00,54.89,54.92,54.88,54.88,87250.0,52.6706,52.6994,52.661,52.661,87250.0
2022-12-19 14:15:00,54.89,54.91,54.77,54.77,85910.0,52.6706,52.6898,52.5555,52.5555,85910.0
2022-12-19 14:20:00,54.79,54.86,54.76,54.77,54180.0,52.5747,52.6418,52.5459,52.5555,54180.0
2022-12-19 14:25:00,54.78,54.8,54.73,54.73,67000.0,52.5651,52.5843,52.5171,52.5171,67000.0
2022-12-19 14:30:00,54.73,54.83,54.71,54.83,86970.0,52.5171,52.613,52.4979,52.613,86970.0
2022-12-19 14:35:00,54.83,54.88,54.8,54.84,74640.0,52.613,52.661,52.5843,52.6226,74640.0
2022-12-19 14:40:00,54.83,54.85,54.78,54.84,89910.0,52.613,52.6322,52.5651,52.6226,89910.0
2022-12-19 14:45:00,54.85,54.91,54.8,54.8,76410.0,52.6322,52.6898,52.5843,52.5843,76410.0
2022-12-19 14:50:00,54.8,54.81,54.72,54.74,82590.0,52.5843,52.5939,52.5075,52.5267,82590.0
2022-12-19 14:55:00,54.72,54.82,54.71,54.8,71550.0,52.5075,52.6035,52.4979,52.5843,71550.0
2022-12-19 15:00:00,54.79,54.81,54.73,54.75,46530.0,52.5747,52.5939,52.5171,52.5363,46530.0
2022-12-19 15:05:00,54.73,54.76,54.68,54.74,94230.0,52.5171,52.5459,52.4691,52.5267,94230.0
2022-12-19 15:10:00,54.75,54.77,54.62,54.62,90520.0,52.5363,52.5555,52.4115,52.4115,90520.0
2022-12-19 15:15:00,54.64,54.73,54.64,54.72,111720.0,52.4307,52.5171,52.4307,52.5075,111720.0
2022-12-19 15:20:00,54.71,54.75,54.66,54.7,108360.0,52.4979,52.5363,52.4499,52.4883,108360.0
2022-12-19 15:25:00,54.71,54.74,54.67,54.67,110150.0,52.4979,52.5267,52.4595,52.4595,110150.0
2022-12-19 15:30:00,54.68,54.74,54.67,54.7,154490.0,52.4691,52.5267,52.4595,52.4883,154490.0
2022-12-19 15:35:00,54.7,54.71,54.62,54.62,116820.0,52.4883,52.4979,52.4115,52.4115,116820.0
2022-12-19 15:40:00,54.61,54.64,54.57,54.62,143610.0,52.4019,52.4307,52.3636,52.4115,143610.0
2022-12-19 15:45:00,54.63,54.74,54.62,54.67,238160.0,52.4211,52.5267,52.4115,52.4595,238160.0
2022-12-19 15:50:00,54.69,54.87,54.66,54.84,409390.0,52.4787,52.6514,52.4499,52.6226,409390.0
2022-12-19 15:55:00,54.88,55.01,54.85,55.0,899380.0,52.661,52.7858,52.6322,52.7762,899380.0
2022-12-20 09:30:00,54.52,54.68,54.32,54.39,375390.0,52.3156,52.4691,52.1237,52.1908,375390.0
2022-12-20 09:35:00,54.39,54.58,54.33,54.55,131520.0,52.1908,52.3732,52.1333,52.3444,131520.0
2022-12-20 09:40:00,54.59,54.64,54.3,54.43,151120.0,52.3828,52.4307,52.1045,52.2292,151120.0
2022-12-20 09:45:00,54.4,54.47,54.32,54.34,83300.0,52.2004,52.2676,52.1237,52.1429,83300.0
2022-12-20 09:50:00,54.3,54.44,54.21,54.38,102850.0,52.1045,52.2388,52.0181,52.1812,102850.0
2022-12-20 09:55:00,54.38,54.68,54.37,54.66,89270.0,52.1812,52.4691,52.1716,52.4499,89270.0
2022-12-20 10:00:00,54.67,54.79,54.64,54.65,90310.0,52.4595,52.5747,52.4307,52.4403,90310.0
2022-12-20 10:05:00,54.68,54.8,54.6,54.6,127690.0,52.4691,52.5843,52.3923,52.3923,127690.0
2022-12-20 10:10:00,54.6,54.68,54.5,54.65,100380.0,52.3923,52.4691,52.2964,52.4403,100380.0
2022-12-20 10:15:00,54.64,54.67,54.53,54.63,50340.0,52.4307,52.4595,52.3252,52.4211,50340.0
2022-12-20 10:20:00,54.66,54.88,54.63,54.76,79540.0,52.4499,52.661,52.4211,52.5459,79540.0
2022-12-20 10:25:00,54.77,54.77,54.67,54.77,104400.0,52.5555,52.5555,52.4595,52.5555,104400.0
2022-12-20 10:30:00,54.78,54.9,54.77,54.8,189940.0,52.5651,52.6802,52.5555,52.5843,189940.0
2022-12-20 10:35:00,54.77,54.83,54.72,54.77,34010.0,52.5555,52.613,52.5075,52.5555,34010.0
2022-12-20 10:40:00,54.79,54.81,54.7,54.76,170230.0,52.5747,52.5939,52.4883,52.5459,170230.0
2022-12-20 10:45:00,54.76,54.84,54.69,54.75,104500.0,52.5459,52.6226,52.4787,52.5363,104500.0
2022-12-20 10:50:00,54.77,54.82,54.72,54.78,68100.0,52.5555,52.6035,52.5075,52.5651,68100.0
2022-12-20 10:55:00,54.77,54.82,54.7,54.7,30500.0,52.5555,52.6035,52.4883,52.4883,30500.0
2022-12-20 11:00:00,54.71,54.78,54.65,54.73,46140.0,52.4979,52.5651,52.4403,52.5171,46140.0
2022-12-20 11:05:00,54.71,54.71,54.57,54.58,49340.0,52.4979,52.4979,52.3636,52.3732,49340.0
2022-12-20 11:10:00,54.59,54.62,54.48,54.56,260330.0,52.3828,52.4115,52.2772,52.354,260330.0
2022-12-20 11:15:00,54.55,54.57,54.32,54.33,254070.0,52.3444,52.3636,52.1237,52.1333,254070.0
2022-12-20 11:20:00,54.35,54.35,54.24,54.24,83910.0,52.1525,52.1525,52.0469,52.0469,83910.0
2022-12-20 11:25:00,54.24,54.32,54.18,54.3,301490.0,52.0469,52.1237,51.9893,52.1045,301490.0
2022-12-20 11:30:00,54.3,54.42,54.3,54.42,158630.0,52.1045,52.2196,52.1045,52.2196,158630.0
2022-12-20 11:35:00,54.42,54.44,54.35,54.44,78150.0,52.2196,52.2388,52.1525,52.2388,78150.0
2022-12-20 11:40:00,54.43,54.55,54.4,54.55,143760.0,52.2292,52.3444,52.2004,52.3444,143760.0
2022-12-20 11:45:00,54.55,54.58,54.48,54.57,151810.0,52.3444,52.3732,52.2772,52.3636,151810.0
2022-12-20 11:50:00,54.57,54.59,54.47,54.5,129530.0,52.3636,52.3828,52.2676,52.2964,129530.0
2022-12-20 11:55:00,54.49,54.6,54.48,54.58,221230.0,52.2868,52.3923,52.2772,52.3732,221230.0
2022-12-20 12:00:00,54.59,54.65,54.54,54.54,133020.0,52.3828,52.4403,52.3348,52.3348,133020.0
2022-12-20 12:05:00,54.54,54.61,54.5,54.52,80350.0,52.3348,52.4019,52.2964,52.3156,80350.0
2022-12-20 12:10:00,54.52,54.53,54.39,54.39,146710.0,52.3156,52.3252,52.1908,52.1908,146710.0
2022-12-20 12:15:00,54.37,54.45,54.35,54.35,43100.0,52.1716,52.2484,52.1525,52.1525,43100.0
2022-12-20 12:20:00,54.34,54.4,54.28,54.35,85380.0,52.1429,52.2004,52.0853,52.1525,85380.0
2022-12-20 12:25:00,54.37,54.4,54.27,54.27,58080.0,52.1716,52.2004,52.0757,52.0757,58080.0
2022-12-20 12:30:00,54.25,54.25,54.15,54.15,89740.0,52.0565,52.0565,51.9605,51.9605,89740.0
2022-12-20 12:35:00,54.13,54.18,54.09,54.18,89410.0,51.9414,51.9893,51.903,51.9893,89410.0
2022-12-20 12:40:00,54.18,54.24,54.16,54.16,43840.0,51.9893,52.0469,51.9701,51.9701,43840.0
2022-12-20 12:45:00,54.17,54.24,54.17,54.19,91880.0,51.9797,52.0469,51.9797,51.9989,91880.0
2022-12-20 12:50:00,54.19,54.22,54.16,54.2,85990.0,51.9989,52.0277,51.9701,52.0085,85990.0
2022-12-20 12:55:00,54.2,54.24,54.17,54.23,95340.0,52.0085,52.0469,51.9797,52.0373,95340.0
2022-12-20 13:00:00,54.26,54.34,54.26,54.31,47500.0,52.0661,52.1429,52.0661,52.1141,47500.0
2022-12-20 13:05:00,54.3,54.33,54.25,54.25,56600.0,52.1045,52.1333,52.0565,52.0565,56600.0
2022-12-20 13:10:00,54.27,54.27,54.19,54.24,50870.0,52.0757,52.0757,51.9989,52.0469,50870.0
2022-12-20 13:15:00,54.22,54.33,54.22,54.23,72900.0,52.0277,52.1333,52.0277,52.0373,72900.0
2022-12-20 13:20:00,54.23,54.28,54.19,54.24,69140.0,52.0373,52.0853,51.9989,52.0469,69140.0
2022-12-20 13:25:00,54.25,54.4,54.25,54.38,45490.0,52.0565,52.2004,52.0565,52.1812,45490.0
2022-12-20 13:30:00,54.39,54.45,54.39,54.42,111300.0,52.1908,52.2484,52.1908,52.2196,111300.0
2022-12-20 13:35:00,54.42,54.46,54.4,54.46,126070.0,52.2196,52.258,52.2004,52.258,126070.0
2022-12-20 13:40:00,54.46,54.48,54.33,54.38,69990.0,52.258,52.2772,52.1333,52.1812,69990.0
2022-12-20 13:45:00,54.38,54.4,54.31,54.33,33870.0,52.1812,52.2004,52.1141,52.1333,33870.0
2022-12-20 13:50:00,54.33,54.35,54.32,54.32,50860.0,52.1333,52.1525,52.1237,52.1237,50860.0
2022-12-20 13:55:00,54.33,54.35,54.23,54.29,49640.0,52.1333,52.1525,52.0373,52.0949,49640.0
2022-12-20 14:00:00,54.3,54.4,54.28,54.39,75730.0,52.1045,52.2004,52.0853,52.1908,75730.0
2022-12-20 14:05:00,54.4,54.42,54.36,54.38,104650.0,52.2004,52.2196,52.1621,52.1812,104650.0
2022-12-20 14:10:00,54.38,54.43,54.38,54.41,106580.0,52.1812,52.2292,52.1812,52.21,106580.0
2022-12-20 14:15:00,54.4,54.41,54.38,54.39,76550.0,52.2004,52.21,52.1812,52.1908,76550.0
2022-12-20 14:20:00,54.38,54.47,54.38,54.42,141330.0,52.1812,52.2676,52.1812,52.2196,141330.0
2022-12-20 14:25:00,54.43,54.51,54.42,54.51,144190.0,52.2292,52.306,52.2196,52.306,144190.0
2022-12-20 14:30:00,54.51,54.55,54.46,54.55,116580.0,52.306,52.3444,52.258,52.3444,116580.0
2022-12-20 14:35:00,54.54,54.54,54.47,54.49,81600.0,52.3348,52.3348,52.2676,52.2868,81600.0
2022-12-20 14:40:00,54.5,54.51,54.43,54.51,128520.0,52.2964,52.306,52.2292,52.306,128520.0
2022-12-20 14:45:00,54.49,54.5,54.46,54.49,31070.0,52.2868,52.2964,52.258,52.2868,31070.0
2022-12-20 14:50:00,54.48,54.55,54.46,54.53,45840.0,52.2772,52.3444,52.258,52.3252,45840.0
2022-12-20 14:55:00,54.55,54.58,54.52,54.54,62810.0,52.3444,52.3732,52.3156,52.3348,62810.0
2022-12-20 15:00:00,54.54,54.54,54.46,54.48,39930.0,52.3348,52.3348,52.258,52.2772,39930.0
2022-12-20 15:05:00,54.49,54.55,54.4,54.47,100750.0,52.2868,52.3444,52.2004,52.2676,100750.0
2022-12-20 15:10:00,54.48,54.54,54.46,54.54,46670.0,52.2772,52.3348,52.258,52.3348,46670.0
2022-12-20 15:15:00,54.52,54.59,54.51,54.52,112430.0,52.3156,52.3828,52.306,52.3156,112430.0
2022-12-20 15:20:00,54.55,54.57,54.51,54.54,39200.0,52.3444,52.3636,52.306,52.3348,39200.0
2022-12-20 15:25:00,54.53,54.63,54.5,54.62,79500.0,52.3252,52.4211,52.2964,52.4115,79500.0
2022-12-20 15:30:00,54.6,54.6,54.49,54.52,107640.0,52.3923,52.3923,52.2868,52.3156,107640.0
2022-12-20 15:35:00,54.52,54.6,54.5,54.6,67070.0,52.3156,52.3923,52.2964,52.3923,67070.0
2022-12-20 15:40:00,54.59,54.59,54.54,54.56,100150.0,52.3828,52.3828,52.3348,52.354,100150.0
2022-12-20 15:45:00,54.55,54.59,54.51,54.59,119540.0,52.3444,52.3828,52.306,52.3828,119540.0
2022-12-20 15:50:00,54.57,54.62,54.49,54.58,290620.0,52.3636,52.4115,52.2868,52.3732,290620.0
2022-12-20 15:55:00,54.56,54.56,54.37,54.39,762960.0,52.354,52.354,52.1716,52.1908,762960.0
2022-12-21 09:30:00,54.79,55.17,54.7,55.1,427540.0,52.5747,52.9393,52.4883,52.8721,427540.0
2022-12-21 09:35:00,55.11,55.27,55.08,55.26,146220.0,52.8817,53.0353,52.8529,53.0257,146220.0
2022-12-21 09:40:00,55.23,55.37,55.19,55.33,156730.0,52.9969,53.1312,52.9585,53.0928,156730.0
2022-12-21 09:45:00,55.33,55.62,55.33,55.62,174120.0,53.0928,53.3711,53.0928,53.3711,174120.0
2022-12-21 09:50:00,55.61,55.61,55.4,55.47,211050.0,53.3615,53.3615,53.16,53.2272,211050.0
2022-12-21 09:55:00,55.47,55.53,55.39,55.53,186060.0,53.2272,53.2847,53.1504,53.2847,186060.0
2022-12-21 10:00:00,55.53,55.62,55.43,55.54,164120.0,53.2847,53.3711,53.1888,53.2943,164120.0
2022-12-21 10:05:00,55.56,55.68,55.5,55.68,91630.0,53.3135,53.4287,53.256,53.4287,91630.0
2022-12-21 10:10:00,55.69,55.74,55.63,55.7,127490.0,53.4383,53.4863,53.3807,53.4479,127490.0
2022-12-21 10:15:00,55.69,55.77,55.65,55.67,179500.0,53.4383,53.515,53.3999,53.4191,179500.0
2022-12-21 10:20:00,55.68,55.73,55.62,55.72,114030.0,53.4287,53.4767,53.3711,53.4671,114030.0
2022-12-21 10:25:00,55.75,55.83,55.72,55.8,164590.0,53.4959,53.5726,53.4671,53.5438,164590.0
2022-12-21 10:30:00,55.8,55.99,55.8,55.96,182900.0,53.5438,53.7261,53.5438,53.6974,182900.0
2022-12-21 10:35:00,55.96,55.97,55.87,55.96,148660.0,53.6974,53.707,53.611,53.6974,148660.0
2022-12-21 10:40:00,55.95,56.06,55.92,55.98,199230.0,53.6878,53.7933,53.659,53.7166,199230.0
2022-12-21 10:45:00,55.99,56.03,55.86,55.88,114080.0,53.7261,53.7645,53.6014,53.6206,114080.0
2022-12-21 10:50:00,55.89,55.92,55.83,55.87,161260.0,53.6302,53.659,53.5726,53.611,161260.0
2022-12-21 10:55:00,55.89,55.97,55.88,55.95,60650.0,53.6302,53.707,53.6206,53.6878,60650.0
2022-12-21 11:00:00,55.96,56.12,55.96,56.1,187480.0,53.6974,53.8509,53.6974,53.8317,187480.0
2022-12-21 11:05:00,56.1,56.14,56.06,56.13,160970.0,53.8317,53.8701,53.7933,53.8605,160970.0
2022-12-21 11:10:00,56.13,56.18,56.1,56.1,91480.0,53.8605,53.9085,53.8317,53.8317,91480.0
2022-12-21 11:15:00,56.13,56.13,56.06,56.08,108880.0,53.8605,53.8605,53.7933,53.8125,108880.0
2022-12-21 11:20:00,56.08,56.1,56.03,56.07,217110.0,53.8125,53.8317,53.7645,53.8029,217110.0
2022-12-21 11:25:00,56.07,56.11,56.0,56.05,154530.0,53.8029,53.8413,53.7357,53.7837,154530.0
2022-12-21 11:30:00,56.04,56.13,56.03,56.08,116030.0,53.7741,53.8605,53.7645,53.8125,116030.0
2022-12-21 11:35:00,56.08,56.08,55.96,55.96,117170.0,53.8125,53.8125,53.6974,53.6974,117170.0
2022-12-21 11:40:00,55.95,56.0,55.91,56.0,74380.0,53.6878,53.7357,53.6494,53.7357,74380.0
2022-12-21 11:45:00,56.03,56.03,55.94,55.97,72140.0,53.7645,53.7645,53.6782,53.707,72140.0
2022-12-21 11:50:00,55.95,55.97,55.88,55.94,453500.0,53.6878,53.707,53.6206,53.6782,453500.0
2022-12-21 11:55:00,55.92,55.96,55.92,55.92,69210.0,53.659,53.6974,53.659,53.659,69210.0
2022-12-21 12:00:00,55.94,55.97,55.8,55.87,278180.0,53.6782,53.707,53.5438,53.611,278180.0
2022-12-21 12:05:00,55.88,55.96,55.87,55.87,108710.0,53.6206,53.6974,53.611,53.611,108710.0
2022-12-21 12:10:00,55.87,55.87,55.83,55.83,16240.0,53.611,53.611,53.5726,53.5726,16240.0
2022-12-21 12:15:00,55.82,55.82,55.74,55.8,46810.0,53.563,53.563,53.4863,53.5438,46810.0
2022-12-21 12:20:00,55.78,55.82,55.77,55.81,27010.0,53.5246,53.563,53.515,53.5534,27010.0
2022-12-21 12:25:00,55.81,55.81,55.75,55.81,43730.0,53.5534,53.5534,53.4959,53.5534,43730.0
2022-12-21 12:30:00,55.81,55.88,55.81,55.86,57140.0,53.5534,53.6206,53.5534,53.6014,57140.0
2022-12-21 12:35:00,55.85,55.92,55.83,55.89,60150.0,53.5918,53.659,53.5726,53.6302,60150.0
2022-12-21 12:40:00,55.91,55.91,55.86,55.87,16310.0,53.6494,53.6494,53.6014,53.611,16310.0
2022-12-21 12:45:00,55.88,55.91,55.85,55.9,42330.0,53.6206,53.6494,53.5918,53.6398,42330.0
2022-12-21 12:50:00,55.9,55.9,55.85,55.88,32460.0,53.6398,53.6398,53.5918,53.6206,32460.0
2022-12-21 12:55:00,55.86,55.97,55.86,55.94,80270.0,53.6014,53.707,53.6014,53.6782,80270.0
2022-12-21 13:00:00,55.94,56.04,55.91,56.04,93040.0,53.6782,53.7741,53.6494,53.7741,93040.0
2022-12-21 13:05:00,56.05,56.05,55.98,55.99,59370.0,53.7837,53.7837,53.7166,53.7261,59370.0
2022-12-21 13:10:00,55.99,55.99,55.92,55.95,58380.0,53.7261,53.7261,53.659,53.6878,58380.0
2022-12-21 13:15:00,55.95,55.98,55.92,55.93,156980.0,53.6878,53.7166,53.659,53.6686,156980.0
2022-12-21 13:20:00,55.93,55.94,55.84,55.87,100540.0,53.6686,53.6782,53.5822,53.611,100540.0
2022-12-21 13:25:00,55.86,55.9,55.84,55.84,42640.0,53.6014,53.6398,53.5822,53.5822,42640.0
2022-12-21 13:30:00,55.84,55.88,55.83,55.87,36200.0,53.5822,53.6206,53.5726,53.611,36200.0
2022-12-21 13:35:00,55.87,55.89,55.84,55.86,71470.0,53.611,53.6302,53.5822,53.6014,71470.0
2022-12-21 13:40:00,55.85,55.85,55.8,55.85,25100.0,53.5918,53.5918,53.5438,53.5918,25100.0
2022-12-21 13:45:00,55.85,55.9,55.85,55.87,54850.0,53.5918,53.6398,53.5918,53.611,54850.0
2022-12-21 13:50:00,55.87,55.99,55.87,55.98,42260.0,53.611,53.7261,53.611,53.7166,42260.0
2022-12-21 13:55:00,55.97,55.98,55.94,55.94,56990.0,53.707,53.7166,53.6782,53.6782,56990.0
2022-12-21 14:00:00,55.96,56.08,55.95,56.08,68940.0,53.6974,53.8125,53.6878,53.8125,68940.0
2022-12-21 14:05:00,56.08,56.14,56.07,56.12,100450.0,53.8125,53.8701,53.8029,53.8509,100450.0
2022-12-21 14:10:00,56.12,56.13,56.06,56.07,72450.0,53.8509,53.8605,53.7933,53.8029,72450.0
2022-12-21 14:15:00,56.08,56.11,56.05,56.05,55910.0,53.8125,53.8413,53.7837,53.7837,55910.0
2022-12-21 14:20:00,56.04,56.05,55.96,55.98,87150.0,53.7741,53.7837,53.6974,53.7166,87150.0
2022-12-21 14:25:00,55.98,56.0,55.95,55.95,51410.0,53.7166,53.7357,53.6878,53.6878,51410.0
2022-12-21 14:30:00,55.97,56.06,55.95,56.05,44460.0,53.707,53.7933,53.6878,53.7837,44460.0
2022-12-21 14:35:00,56.03,56.04,55.91,55.96,119690.0,53.7645,53.7741,53.6494,53.6974,119690.0
2022-12-21 14:40:00,55.96,55.98,55.94,55.97,42380.0,53.6974,53.7166,53.6782,53.707,42380.0
2022-12-21 14:45:00,55.97,56.0,55.95,55.95,56450.0,53.707,53.7357,53.6878,53.6878,56450.0
2022-12-21 14:50:00,55.94,55.97,55.9,55.92,103090.0,53.6782,53.707,53.6398,53.659,103090.0
2022-12-21 14:55:00,55.92,55.97,55.89,55.94,69380.0,53.659,53.707,53.6302,53.6782,69380.0
2022-12-21 15:00:00,55.94,55.95,55.9,55.93,57360.0,53.6782,53.6878,53.6398,53.6686,57360.0
2022-12-21 15:05:00,55.94,55.95,55.87,55.89,133240.0,53.6782,53.6878,53.611,53.6302,133240.0
2022-12-21 15:10:00,55.89,56.03,55.88,56.02,110450.0,53.6302,53.7645,53.6206,53.7549,110450.0
2022-12-21 15:15:00,56.02,56.07,55.99,56.05,145000.0,53.7549,53.8029,53.7261,53.7837,145000.0
2022-12-21 15:20:00,56.04,56.06,55.99,56.03,139760.0,53.7741,53.7933,53.7261,53.7645,139760.0
2022-12-21 15:25:00,56.02,56.07,55.97,55.97,112150.0,53.7549,53.8029,53.707,53.707,112150.0
2022-12-21 15:30:00,55.98,56.08,55.97,56.07,114430.0,53.7166,53.8125,53.707,53.8029,114430.0
2022-12-21 15:35:00,56.08,56.19,56.05,56.19,241570.0,53.8125,53.9181,53.7837,53.9181,241570.0
2022-12-21 15:40:00,56.17,56.19,56.0,56.02,222960.0,53.8989,53.9181,53.7357,53.7549,222960.0
2022-12-21 15:45:00,56.03,56.1,56.01,56.02,232850.0,53.7645,53.8317,53.7453,53.7549,232850.0
2022-12-21 15:50:00,56.01,56.05,55.91,56.04,461370.0,53.7453,53.7837,53.6494,53.7741,461370.0
2022-12-21 15:55:00,56.05,56.14,56.02,56.13,947230.0,53.7837,53.8701,53.7549,53.8605,947230.0
2022-12-22 09:30:00,55.31,55.35,54.89,54.96,493340.0,53.0736,53.112,52.6706,52.7378,493340.0
2022-12-22 09:35:00,54.94,55.18,54.9,55.15,295460.0,52.7186,52.9489,52.6802,52.9201,295460.0
2022-12-22 09:40:00,55.16,55.23,55.1,55.13,273660.0,52.9297,52.9969,52.8721,52.9009,273660.0
2022-12-22 09:45:00,55.14,55.2,55.1,55.12,255320.0,52.9105,52.9681,52.8721,52.8913,255320.0
2022-12-22 09:50:00,55.1,55.2,55.1,55.14,92450.0,52.8721,52.9681,52.8721,52.9105,92450.0
2022-12-22 09:55:00,55.12,55.34,55.12,55.31,190290.0,52.8913,53.1024,52.8913,53.0736,190290.0
2022-12-22 10:00:00,55.31,55.31,55.05,55.08,186950.0,53.0736,53.0736,52.8242,52.8529,186950.0
2022-12-22 10:05:00,55.06,55.15,55.02,55.08,146050.0,52.8337,52.9201,52.7954,52.8529,146050.0
2022-12-22 10:10:00,55.05,55.05,54.88,54.94,115510.0,52.8242,52.8242,52.661,52.7186,115510.0
2022-12-22 10:15:00,54.94,55.11,54.9,55.11,150250.0,52.7186,52.8817,52.6802,52.8817,150250.0
2022-12-22 10:20:00,55.07,55.07,54.94,54.95,118130.0,52.8433,52.8433,52.7186,52.7282,118130.0
2022-12-22 10:25:00,54.95,55.1,54.9,54.94,167900.0,52.7282,52.8721,52.6802,52.7186,167900.0
2022-12-22 10:30:00,54.91,54.91,54.78,54.84,99500.0,52.6898,52.6898,52.5651,52.6226,99500.0
2022-12-22 10:35:00,54.85,54.94,54.85,54.88,107720.0,52.6322,52.7186,52.6322,52.661,107720.0
2022-12-22 10:40:00,54.9,55.01,54.88,54.99,265270.0,52.6802,52.7858,52.661,52.7666,265270.0
2022-12-22 10:45:00,54.98,55.13,54.89,55.05,123630.0,52.757,52.9009,52.6706,52.8242,123630.0
2022-12-22 10:50:00,55.05,55.1,55.0,55.06,98540.0,52.8242,52.8721,52.7762,52.8337,98540.0
2022-12-22 10:55:00,55.06,55.13,55.04,55.12,128890.0,52.8337,52.9009,52.8146,52.8913,128890.0
2022-12-22 11:00:00,55.11,55.18,55.1,55.15,58090.0,52.8817,52.9489,52.8721,52.9201,58090.0
2022-12-22 11:05:00,55.13,55.26,55.13,55.24,90380.0,52.9009,53.0257,52.9009,53.0065,90380.0
2022-12-22 11:10:00,55.25,55.28,55.17,55.21,199800.0,53.0161,53.0449,52.9393,52.9777,199800.0
2022-12-22 11:15:00,55.22,55.33,55.19,55.22,165450.0,52.9873,53.0928,52.9585,52.9873,165450.0
2022-12-22 11:20:00,55.2,55.26,55.18,55.22,116810.0,52.9681,53.0257,52.9489,52.9873,116810.0
2022-12-22 11:25:00,55.24,55.27,55.22,55.26,125190.0,53.0065,53.0353,52.9873,53.0257,125190.0
2022-12-22 11:30:00,55.27,55.3,55.22,55.23,115080.0,53.0353,53.064,52.9873,52.9969,115080.0
2022-12-22 11:35:00,55.24,55.33,55.23,55.25,220070.0,53.0065,53.0928,52.9969,53.0161,220070.0
2022-12-22 11:40:00,55.24,55.26,55.07,55.11,314510.0,53.0065,53.0257,52.8433,52.8817,314510.0
2022-12-22 11:45:00,55.13,55.14,55.04,55.07,106010.0,52.9009,52.9105,52.8146,52.8433,106010.0
2022-12-22 11:50:00,55.07,55.13,55.05,55.11,95670.0,52.8433,52.9009,52.8242,52.8817,95670.0
2022-12-22 11:55:00,55.11,55.12,54.98,55.06,66170.0,52.8817,52.8913,52.757,52.8337,66170.0
2022-12-22 12:00:00,55.05,55.1,55.02,55.02,63850.0,52.8242,52.8721,52.7954,52.7954,63850.0
2022-12-22 12:05:00,55.0,55.02,54.97,55.01,81680.0,52.7762,52.7954,52.7474,52.7858,81680.0
2022-12-22 12:10:00,55.02,55.04,54.97,54.99,44910.0,52.7954,52.8146,52.7474,52.7666,44910.0
2022-12-22 12:15:00,55.0,55.07,54.99,55.02,60170.0,52.7762,52.8433,52.7666,52.7954,60170.0
2022-12-22 12:20:00,55.01,55.01,54.93,54.94,110280.0,52.7858,52.7858,52.709,52.7186,110280.0
2022-12-22 12:25:00,54.93,54.93,54.82,54.86,88500.0,52.709,52.709,52.6035,52.6418,88500.0
2022-12-22 12:30:00,54.88,54.93,54.87,54.92,69060.0,52.661,52.709,52.6514,52.6994,69060.0
2022-12-22 12:35:00,54.94,54.94,54.87,54.89,60330.0,52.7186,52.7186,52.6514,52.6706,60330.0
2022-12-22 12:40:00,54.89,54.93,54.84,54.92,87750.0,52.6706,52.709,52.6226,52.6994,87750.0
2022-12-22 12:45:00,54.93,54.97,54.91,54.96,81470.0,52.709,52.7474,52.6898,52.7378,81470.0
2022-12-22 12:50:00,54.96,54.96,54.92,54.95,63420.0,52.7378,52.7378,52.6994,52.7282,63420.0
2022-12-22 12:55:00,54.95,54.96,54.92,54.93,36090.0,52.7282,52.7378,52.6994,52.709,36090.0
2022-12-22 13:00:00,54.92,54.92,54.83,54.87,112990.0,52.6994,52.6994,52.613,52.6514,112990.0
2022-12-22 13:05:00,54.87,54.93,54.83,54.88,62240.0,52.6514,52.709,52.613,52.661,62240.0
2022-12-22 13:10:00,54.89,54.91,54.87,54.87,113480.0,52.6706,52.6898,52.6514,52.6514,113480.0
2022-12-22 13:15:00,54.87,54.89,54.82,54.83,68660.0,52.6514,52.6706,52.6035,52.613,68660.0
2022-12-22 13:20:00,54.81,54.82,54.76,54.8,60810.0,52.5939,52.6035,52.5459,52.5843,60810.0
2022-12-22 13:25:00,54.8,54.83,54.77,54.81,123890.0,52.5843,52.613,52.5555,52.5939,123890.0
2022-12-22 13:30:00,54.81,54.81,54.72,54.73,74320.0,52.5939,52.5939,52.5075,52.5171,74320.0
2022-12-22 13:35:00,54.73,54.85,54.72,54.85,87070.0,52.5171,52.6322,52.5075,52.6322,87070.0
2022-12-22 13:40:00,54.85,54.92,54.82,54.83,96550.0,52.6322,52.6994,52.6035,52.613,96550.0
2022-12-22 13:45:00,54.82,54.83,54.75,54.79,64190.0,52.6035,52.613,52.5363,52.5747,64190.0
2022-12-22 13:50:00,54.79,54.84,54.77,54.81,40090.0,52.5747,52.6226,52.5555,52.5939,40090.0
2022-12-22 13:55:00,54.79,54.83,54.74,54.81,90300.0,52.5747,52.613,52.5267,52.5939,90300.0
2022-12-22 14:00:00,54.84,54.88,54.77,54.79,52720.0,52.6226,52.661,52.5555,52.5747,52720.0
2022-12-22 14:05:00,54.8,54.83,54.76,54.8,41380.0,52.5843,52.613,52.5459,52.5843,41380.0
2022-12-22 14:10:00,54.81,54.95,54.81,54.94,37910.0,52.5939,52.7282,52.5939,52.7186,37910.0
2022-12-22 14:15:00,54.93,54.94,54.88,54.9,114440.0,52.709,52.7186,52.661,52.6802,114440.0
2022-12-22 14:20:00,54.91,54.92,54.85,54.91,109290.0,52.6898,52.6994,52.6322,52.6898,109290.0
2022-12-22 14:25:00,54.94,55.07,54.94,55.07,22610.0,52.7186,52.8433,52.7186,52.8433,22610.0
2022-12-22 14:30:00,55.04,55.09,55.01,55.09,49950.0,52.8146,52.8625,52.7858,52.8625,49950.0
2022-12-22 14:35:00,55.07,55.1,54.96,55.01,34430.0,52.8433,52.8721,52.7378,52.7858,34430.0
2022-12-22 14:40:00,55.0,55.05,54.96,54.96,31500.0,52.7762,52.8242,52.7378,52.7378,31500.0
2022-12-22 14:45:00,55.02,55.08,55.01,55.07,32770.0,52.7954,52.8529,52.7858,52.8433,32770.0
2022-12-22 14:50:00,55.06,55.14,55.06,55.14,37320.0,52.8337,52.9105,52.8337,52.9105,37320.0
2022-12-22 14:55:00,55.14,55.25,55.13,55.25,42990.0,52.9105,53.0161,52.9009,53.0161,42990.0
2022-12-22 15:00:00,55.25,55.29,55.22,55.26,99730.0,53.0161,53.0545,52.9873,53.0257,99730.0
2022-12-22 15:05:00,55.24,55.34,55.19,55.33,111310.0,53.0065,53.1024,52.9585,53.0928,111310.0
2022-12-22 15:10:00,55.31,55.34,55.29,55.3,88800.0,53.0736,53.1024,53.0545,53.064,88800.0
2022-12-22 15:15:00,55.31,55.43,55.31,55.43,85500.0,53.0736,53.1888,53.0736,53.1888,85500.0
2022-12-22 15:20:00,55.43,55.46,55.4,55.45,194200.0,53.1888,53.2176,53.16,53.208,194200.0
2022-12-22 15:25:00,55.43,55.49,55.39,55.44,106760.0,53.1888,53.2464,53.1504,53.1984,106760.0
2022-12-22 15:30:00,55.45,55.45,55.29,55.3,165510.0,53.208,53.208,53.0545,53.064,165510.0
2022-12-22 15:35:00,55.31,55.33,55.22,55.27,248520.0,53.0736,53.0928,52.9873,53.0353,248520.0
2022-12-22 15:40:00,55.27,55.3,55.18,55.29,220510.0,53.0353,53.064,52.9489,53.0545,220510.0
2022-12-22 15:45:00,55.29,55.34,55.21,55.34,245520.0,53.0545,53.1024,52.9777,53.1024,245520.0
2022-12-22 15:50:00,55.35,55.49,55.35,55.39,501660.0,53.112,53.2464,53.112,53.1504,501660.0
2022-12-22 15:55:00,55.39,55.4,55.27,55.32,1309080.0,53.1504,53.16,53.0353,53.0832,1309080.0
2022-12-23 09:30:00,54.99,55.36,54.95,55.13,234830.0,52.7666,53.1216,52.7282,52.9009,234830.0
2022-12-23 09:35:00,55.08,55.1,54.78,54.85,263410.0,52.8529,52.8721,52.5651,52.6322,263410.0
2022-12-23 09:40:00,54.85,55.14,54.83,54.97,209360.0,52.6322,52.9105,52.613,52.7474,209360.0
2022-12-23 09:45:00,54.97,54.98,54.78,54.97,192070.0,52.7474,52.757,52.5651,52.7474,192070.0
2022-12-23 09:50:00,54.97,55.0,54.8,54.92,107170.0,52.7474,52.7762,52.5843,52.6994,107170.0
2022-12-23 09:55:00,54.89,54.96,54.83,54.91,160820.0,52.6706,52.7378,52.613,52.6898,160820.0
2022-12-23 10:00:00,54.93,55.19,54.76,54.78,132260.0,52.709,52.9585,52.5459,52.5651,132260.0
2022-12-23 10:05:00,54.76,55.01,54.75,54.96,82870.0,52.5459,52.7858,52.5363,52.7378,82870.0
2022-12-23 10:10:00,54.99,55.09,54.97,54.97,42260.0,52.7666,52.8625,52.7474,52.7474,42260.0
2022-12-23 10:15:00,54.95,55.32,54.94,55.3,143140.0,52.7282,53.0832,52.7186,53.064,143140.0
2022-12-23 10:20:00,55.26,55.26,55.12,55.16,62400.0,53.0257,53.0257,52.8913,52.9297,62400.0
2022-12-23 10:25:00,55.15,55.23,55.08,55.17,37580.0,52.9201,52.9969,52.8529,52.9393,37580.0
2022-12-23 10:30:00,55.21,55.3,55.19,55.29,44160.0,52.9777,53.064,52.9585,53.0545,44160.0
2022-12-23 10:35:00,55.3,55.33,55.24,55.33,28620.0,53.064,53.0928,53.0065,53.0928,28620.0
2022-12-23 10:40:00,55.34,55.35,55.21,55.21,54710.0,53.1024,53.112,52.9777,52.9777,54710.0
2022-12-23 10:45:00,55.19,55.21,55.11,55.13,27050.0,52.9585,52.9777,52.8817,52.9009,27050.0
2022-12-23 10:50:00,55.1,55.1,55.01,55.05,18660.0,52.8721,52.8721,52.7858,52.8242,18660.0
2022-12-23 10:55:00,55.08,55.09,55.0,55.05,45640.0,52.8529,52.8625,52.7762,52.8242,45640.0
2022-12-23 11:00:00,55.01,55.04,54.94,54.95,22040.0,52.7858,52.8146,52.7186,52.7282,22040.0
2022-12-23 11:05:00,54.95,54.96,54.88,54.93,34910.0,52.7282,52.7378,52.661,52.709,34910.0
2022-12-23 11:10:00,54.95,55.05,54.94,54.99,64460.0,52.7282,52.8242,52.7186,52.7666,64460.0
2022-12-23 11:15:00,55.0,55.05,54.97,55.02,30730.0,52.7762,52.8242,52.7474,52.7954,30730.0
2022-12-23 11:20:00,55.02,55.09,54.96,55.02,26350.0,52.7954,52.8625,52.7378,52.7954,26350.0
2022-12-23 11:25:00,55.04,55.05,54.99,55.0,35840.0,52.8146,52.8242,52.7666,52.7762,35840.0
2022-12-23 11:30:00,55.02,55.08,54.99,54.99,52050.0,52.7954,52.8529,52.7666,52.7666,52050.0
2022-12-23 11:35:00,55.01,55.09,54.99,55.07,81240.0,52.7858,52.8625,52.7666,52.8433,81240.0
2022-12-23 11:40:00,55.07,55.17,55.03,55.03,38000.0,52.8433,52.9393,52.805,52.805,38000.0
2022-12-23 11:45:00,55.03,55.05,54.96,55.0,49420.0,52.805,52.8242,52.7378,52.7762,49420.0
2022-12-23 11:50:00,55.04,55.06,54.93,54.96,29840.0,52.8146,52.8337,52.709,52.7378,29840.0
2022-12-23 11:55:00,54.99,55.07,54.98,55.07,34790.0,52.7666,52.8433,52.757,52.8433,34790.0
2022-12-23 12:00:00,55.06,55.16,55.06,55.11,41460.0,52.8337,52.9297,52.8337,52.8817,41460.0
2022-12-23 12:05:00,55.1,55.12,55.02,55.04,34210.0,52.8721,52.8913,52.7954,52.8146,34210.0
2022-12-23 12:10:00,55.06,55.13,55.05,55.13,29290.0,52.8337,52.9009,52.8242,52.9009,29290.0
2022-12-23 12:15:00,55.09,55.13,55.02,55.13,28050.0,52.8625,52.9009,52.7954,52.9009,28050.0
2022-12-23 12:20:00,55.14,55.29,55.13,55.26,132030.0,52.9105,53.0545,52.9009,53.0257,132030.0
2022-12-23 12:25:00,55.24,55.25,55.18,55.19,55450.0,53.0065,53.0161,52.9489,52.9585,55450.0
2022-12-23 12:30:00,55.18,55.24,55.17,55.23,44450.0,52.9489,53.0065,52.9393,52.9969,44450.0
2022-12-23 12:35:00,55.23,55.27,55.15,55.2,110060.0,52.9969,53.0353,52.9201,52.9681,110060.0
2022-12-23 12:40:00,55.21,55.23,55.09,55.11,25930.0,52.9777,52.9969,52.8625,52.8817,25930.0
2022-12-23 12:45:00,55.13,55.18,55.1,55.1,37580.0,52.9009,52.9489,52.8721,52.8721,37580.0
2022-12-23 12:50:00,55.09,55.15,55.09,55.12,20000.0,52.8625,52.9201,52.8625,52.8913,20000.0
2022-12-23 12:55:00,55.14,55.16,55.12,55.15,27880.0,52.9105,52.9297,52.8913,52.9201,27880.0
2022-12-23 13:00:00,55.17,55.24,55.14,55.24,24800.0,52.9393,53.0065,52.9105,53.0065,24800.0
2022-12-23 13:05:00,55.25,55.29,55.19,55.29,41340.0,53.0161,53.0545,52.9585,53.0545,41340.0
2022-12-23 13:10:00,55.24,55.24,55.15,55.15,17170.0,53.0065,53.0065,52.9201,52.9201,17170.0
2022-12-23 13:15:00,55.17,55.24,55.17,55.21,25300.0,52.9393,53.0065,52.9393,52.9777,25300.0
2022-12-23 13:20:00,55.23,55.3,55.19,55.21,61820.0,52.9969,53.064,52.9585,52.9777,61820.0
2022-12-23 13:25:00,55.22,55.23,55.19,55.22,8670.0,52.9873,52.9969,52.9585,52.9873,8670.0
2022-12-23 13:30:00,55.24,55.26,55.23,55.25,19430.0,53.0065,53.0257,52.9969,53.0161,19430.0
2022-12-23 13:35:00,55.26,55.27,55.2,55.22,18360.0,53.0257,53.0353,52.9681,52.9873,18360.0
2022-12-23 13:40:00,55.24,55.26,55.17,55.17,29140.0,53.0065,53.0257,52.9393,52.9393,29140.0
2022-12-23 13:45:00,55.19,55.19,55.07,55.18,38510.0,52.9585,52.9585,52.8433,52.9489,38510.0
2022-12-23 13:50:00,55.16,55.19,55.15,55.15,13580.0,52.9297,52.9585,52.9201,52.9201,13580.0
2022-12-23 13:55:00,55.15,55.17,55.1,55.14,35820.0,52.9201,52.9393,52.8721,52.9105,35820.0
2022-12-23 14:00:00,55.13,55.15,55.03,55.06,43800.0,52.9009,52.9201,52.805,52.8337,43800.0
2022-12-23 14:05:00,55.07,55.09,55.06,55.06,18240.0,52.8433,52.8625,52.8337,52.8337,18240.0
2022-12-23 14:10:00,55.07,55.12,55.07,55.1,27180.0,52.8433,52.8913,52.8433,52.8721,27180.0
2022-12-23 14:15:00,55.11,55.2,55.11,55.18,45860.0,52.8817,52.9681,52.8817,52.9489,45860.0
2022-12-23 14:20:00,55.19,55.19,55.11,55.14,33240.0,52.9585,52.9585,52.8817,52.9105,33240.0
2022-12-23 14:25:00,55.14,55.18,55.14,55.14,46140.0,52.9105,52.9489,52.9105,52.9105,46140.0
2022-12-23 14:30:00,55.16,55.19,55.12,55.19,29310.0,52.9297,52.9585,52.8913,52.9585,29310.0
2022-12-23 14:35:00,55.19,55.2,55.14,55.19,36180.0,52.9585,52.9681,52.9105,52.9585,36180.0
2022-12-23 14:40:00,55.19,55.19,55.1,55.1,28690.0,52.9585,52.9585,52.8721,52.8721,28690.0
2022-12-23 14:45:00,55.1,55.12,55.03,55.07,24000.0,52.8721,52.8913,52.805,52.8433,24000.0
2022-12-23 14:50:00,55.07,55.16,55.07,55.16,31680.0,52.8433,52.9297,52.8433,52.9297,31680.0
2022-12-23 14:55:00,55.15,55.17,55.13,55.15,31820.0,52.9201,52.9393,52.9009,52.9201,31820.0
2022-12-23 15:00:00,55.15,55.21,55.13,55.13,48380.0,52.9201,52.9777,52.9009,52.9009,48380.0
2022-12-23 15:05:00,55.12,55.15,55.08,55.13,34760.0,52.8913,52.9201,52.8529,52.9009,34760.0
2022-12-23 15:10:00,55.13,55.17,55.1,55.13,36230.0,52.9009,52.9393,52.8721,52.9009,36230.0
2022-12-23 15:15:00,55.15,55.19,55.14,55.17,30220.0,52.9201,52.9585,52.9105,52.9393,30220.0
2022-12-23 15:20:00,55.16,55.17,55.12,55.12,34390.0,52.9297,52.9393,52.8913,52.8913,34390.0
2022-12-23 15:25:00,55.12,55.12,55.06,55.08,44040.0,52.8913,52.8913,52.8337,52.8529,44040.0
2022-12-23 15:30:00,55.1,55.11,55.05,55.08,49030.0,52.8721,52.8817,52.8242,52.8529,49030.0
2022-12-23 15:35:00,55.07,55.08,55.04,55.08,34230.0,52.8433,52.8529,52.8146,52.8529,34230.0
2022-12-23 15:40:00,55.07,55.2,55.07,55.2,102490.0,52.8433,52.9681,52.8433,52.9681,102490.0
2022-12-23 15:45:00,55.19,55.24,55.18,55.24,42340.0,52.9585,53.0065,52.9489,53.0065,42340.0
2022-12-23 15:50:00,55.21,55.28,55.09,55.27,168790.0,52.9777,53.0449,52.8625,53.0353,168790.0
2022-12-23 15:55:00,55.26,55.29,55.17,55.24,665630.0,53.0257,53.0545,52.9393,53.0065,665630.0
2022-12-27 09:30:00,55.19,55.23,55.07,55.07,225950.0,52.9585,52.9969,52.8433,52.8433,225950.0
2022-12-27 09:35:00,55.06,55.1,54.94,55.06,74930.0,52.8337,52.8721,52.7186,52.8337,74930.0
2022-12-27 09:40:00,55.01,55.06,54.83,55.06,61510.0,52.7858,52.8337,52.613,52.8337,61510.0
2022-12-27 09:45:00,55.0,55.0,54.83,54.93,39780.0,52.7762,52.7762,52.613,52.709,39780.0
2022-12-27 09:50:00,54.9,54.97,54.85,54.91,71360.0,52.6802,52.7474,52.6322,52.6898,71360.0
2022-12-27 09:55:00,54.85,54.93,54.82,54.93,42320.0,52.6322,52.709,52.6035,52.709,42320.0
2022-12-27 10:00:00,54.88,54.88,54.69,54.77,51060.0,52.661,52.661,52.4787,52.5555,51060.0
2022-12-27 10:05:00,54.76,54.77,54.73,54.75,37470.0,52.5459,52.5555,52.5171,52.5363,37470.0
2022-12-27 10:10:00,54.75,54.9,54.71,54.9,54720.0,52.5363,52.6802,52.4979,52.6802,54720.0
2022-12-27 10:15:00,54.89,55.06,54.82,55.04,54080.0,52.6706,52.8337,52.6035,52.8146,54080.0
2022-12-27 10:20:00,55.01,55.22,55.01,55.09,94120.0,52.7858,52.9873,52.7858,52.8625,94120.0
2022-12-27 10:25:00,55.11,55.16,55.06,55.13,44300.0,52.8817,52.9297,52.8337,52.9009,44300.0
2022-12-27 10:30:00,55.16,55.19,55.01,55.19,37800.0,52.9297,52.9585,52.7858,52.9585,37800.0
2022-12-27 10:35:00,55.17,55.22,55.13,55.21,36380.0,52.9393,52.9873,52.9009,52.9777,36380.0
2022-12-27 10:40:00,55.21,55.28,55.18,55.21,122150.0,52.9777,53.0449,52.9489,52.9777,122150.0
2022-12-27 10:45:00,55.23,55.34,55.22,55.31,114250.0,52.9969,53.1024,52.9873,53.0736,114250.0
2022-12-27 10:50:00,55.32,55.37,55.31,55.32,166450.0,53.0832,53.1312,53.0736,53.0832,166450.0
2022-12-27 10:55:00,55.32,55.38,55.3,55.38,366340.0,53.0832,53.1408,53.064,53.1408,366340.0
2022-12-27 11:00:00,55.38,55.43,55.35,55.39,46090.0,53.1408,53.1888,53.112,53.1504,46090.0
2022-12-27 11:05:00,55.4,55.45,55.3,55.42,113770.0,53.16,53.208,53.064,53.1792,113770.0
2022-12-27 11:10:00,55.4,55.51,55.4,55.47,93170.0,53.16,53.2656,53.16,53.2272,93170.0
2022-12-27 11:15:00,55.48,55.55,55.47,55.49,76850.0,53.2368,53.3039,53.2272,53.2464,76850.0
2022-12-27 11:20:00,55.52,55.62,55.49,55.62,55080.0,53.2752,53.3711,53.2464,53.3711,55080.0
2022-12-27 11:25:00,55.61,55.65,55.57,55.65,88000.0,53.3615,53.3999,53.3231,53.3999,88000.0
2022-12-27 11:30:00,55.63,55.73,55.56,55.58,126170.0,53.3807,53.4767,53.3135,53.3327,126170.0
2022-12-27 11:35:00,55.6,55.73,55.59,55.72,37150.0,53.3519,53.4767,53.3423,53.4671,37150.0
2022-12-27 11:40:00,55.71,55.81,55.69,55.81,128130.0,53.4575,53.5534,53.4383,53.5534,128130.0
2022-12-27 11:45:00,55.77,55.81,55.73,55.73,45750.0,53.515,53.5534,53.4767,53.4767,45750.0
2022-12-27 11:50:00,55.72,55.72,55.65,55.67,45200.0,53.4671,53.4671,53.3999,53.4191,45200.0
2022-12-27 11:55:00,55.67,55.72,55.54,55.54,58600.0,53.4191,53.4671,53.2943,53.2943,58600.0
2022-12-27 12:00:00,55.54,55.59,55.53,55.57,34000.0,53.2943,53.3423,53.2847,53.3231,34000.0
2022-12-27 12:05:00,55.58,55.59,55.47,55.47,58030.0,53.3327,53.3423,53.2272,53.2272,58030.0
2022-12-27 12:10:00,55.48,55.64,55.48,55.63,47270.0,53.2368,53.3903,53.2368,53.3807,47270.0
2022-12-27 12:15:00,55.61,55.61,55.52,55.58,30970.0,53.3615,53.3615,53.2752,53.3327,30970.0
2022-12-27 12:20:00,55.56,55.56,55.44,55.49,26240.0,53.3135,53.3135,53.1984,53.2464,26240.0
2022-12-27 12:25:00,55.49,55.51,55.46,55.48,58460.0,53.2464,53.2656,53.2176,53.2368,58460.0
2022-12-27 12:30:00,55.49,55.55,55.49,55.52,34320.0,53.2464,53.3039,53.2464,53.2752,34320.0
2022-12-27 12:35:00,55.55,55.55,55.49,55.54,24860.0,53.3039,53.3039,53.2464,53.2943,24860.0
2022-12-27 12:40:00,55.53,55.55,55.42,55.46,30270.0,53.2847,53.3039,53.1792,53.2176,30270.0
2022-12-27 12:45:00,55.44,55.48,55.41,55.45,69110.0,53.1984,53.2368,53.1696,53.208,69110.0
2022-12-27 12:50:00,55.48,55.55,55.48,55.55,49880.0,53.2368,53.3039,53.2368,53.3039,49880.0
2022-12-27 12:55:00,55.56,55.61,55.53,55.58,84650.0,53.3135,53.3615,53.2847,53.3327,84650.0
2022-12-27 13:00:00,55.59,55.64,55.58,55.64,74160.0,53.3423,53.3903,53.3327,53.3903,74160.0
2022-12-27 13:05:00,55.63,55.69,55.63,55.68,54350.0,53.3807,53.4383,53.3807,53.4287,54350.0
2022-12-27 13:10:00,55.67,55.7,55.66,55.67,41960.0,53.4191,53.4479,53.4095,53.4191,41960.0
2022-12-27 13:15:00,55.69,55.73,55.69,55.72,54080.0,53.4383,53.4767,53.4383,53.4671,54080.0
2022-12-27 13:20:00,55.71,55.73,55.69,55.72,68810.0,53.4575,53.4767,53.4383,53.4671,68810.0
2022-12-27 13:25:00,55.73,55.74,55.66,55.66,45260.0,53.4767,53.4863,53.4095,53.4095,45260.0
2022-12-27 13:30:00,55.61,55.62,55.59,55.61,48490.0,53.3615,53.3711,53.3423,53.3615,48490.0
2022-12-27 13:35:00,55.62,55.68,55.62,55.67,40220.0,53.3711,53.4287,53.3711,53.4191,40220.0
2022-12-27 13:40:00,55.67,55.7,55.66,55.67,40370.0,53.4191,53.4479,53.4095,53.4191,40370.0
2022-12-27 13:45:00,55.65,55.65,55.55,55.64,96290.0,53.3999,53.3999,53.3039,53.3903,96290.0
2022-12-27 13:50:00,55.65,55.65,55.55,55.6,118320.0,53.3999,53.3999,53.3039,53.3519,118320.0
2022-12-27 13:55:00,55.6,55.63,55.55,55.56,61570.0,53.3519,53.3807,53.3039,53.3135,61570.0
2022-12-27 14:00:00,55.57,55.73,55.55,55.71,130850.0,53.3231,53.4767,53.3039,53.4575,130850.0
2022-12-27 14:05:00,55.71,55.71,55.65,55.65,26780.0,53.4575,53.4575,53.3999,53.3999,26780.0
2022-12-27 14:10:00,55.67,55.67,55.56,55.56,47150.0,53.4191,53.4191,53.3135,53.3135,47150.0
2022-12-27 14:15:00,55.55,55.55,55.51,55.52,37710.0,53.3039,53.3039,53.2656,53.2752,37710.0
2022-12-27 14:20:00,55.51,55.52,55.48,55.52,72060.0,53.2656,53.2752,53.2368,53.2752,72060.0
2022-12-27 14:25:00,55.52,55.56,55.46,55.52,65000.0,53.2752,53.3135,53.2176,53.2752,65000.0
2022-12-27 14:30:00,55.52,55.55,55.47,55.55,26270.0,53.2752,53.3039,53.2272,53.3039,26270.0
2022-12-27 14:35:00,55.54,55.57,55.5,55.5,53980.0,53.2943,53.3231,53.256,53.256,53980.0
2022-12-27 14:40:00,55.48,55.49,55.45,55.49,40970.0,53.2368,53.2464,53.208,53.2464,40970.0
2022-12-27 14:45:00,55.5,55.57,55.5,55.57,42370.0,53.256,53.3231,53.256,53.3231,42370.0
2022-12-27 14:50:00,55.57,55.63,55.55,55.58,74470.0,53.3231,53.3807,53.3039,53.3327,74470.0
2022-12-27 14:55:00,55.55,55.58,55.48,55.54,42630.0,53.3039,53.3327,53.2368,53.2943,42630.0
2022-12-27 15:00:00,55.52,55.56,55.49,55.52,37640.0,53.2752,53.3135,53.2464,53.2752,37640.0
2022-12-27 15:05:00,55.52,55.65,55.52,55.63,101000.0,53.2752,53.3999,53.2752,53.3807,101000.0
2022-12-27 15:10:00,55.62,55.7,55.61,55.7,64320.0,53.3711,53.4479,53.3615,53.4479,64320.0
2022-12-27 15:15:00,55.68,55.75,55.67,55.67,105970.0,53.4287,53.4959,53.4191,53.4191,105970.0
2022-12-27 15:20:00,55.66,55.75,55.65,55.71,57030.0,53.4095,53.4959,53.3999,53.4575,57030.0
2022-12-27 15:25:00,55.71,55.77,55.71,55.74,62850.0,53.4575,53.515,53.4575,53.4863,62850.0
2022-12-27 15:30:00,55.76,55.8,55.71,55.74,94320.0,53.5054,53.5438,53.4575,53.4863,94320.0
2022-12-27 15:35:00,55.74,55.79,55.74,55.77,58410.0,53.4863,53.5342,53.4863,53.515,58410.0
2022-12-27 15:40:00,55.76,55.76,55.66,55.67,86230.0,53.5054,53.5054,53.4095,53.4191,86230.0
2022-12-27 15:45:00,55.65,55.67,55.62,55.67,85400.0,53.3999,53.4191,53.3711,53.4191,85400.0
2022-12-27 15:50:00,55.62,55.68,55.49,55.51,256920.0,53.3711,53.4287,53.2464,53.2656,256920.0
2022-12-27 15:55:00,55.49,55.49,55.31,55.33,952060.0,53.2464,53.2464,53.0736,53.0928,952060.0
2022-12-28 09:30:00,55.16,55.58,55.12,55.53,271800.0,52.9297,53.3327,52.8913,53.2847,271800.0
2022-12-28 09:35:00,55.58,55.73,55.54,55.58,104070.0,53.3327,53.4767,53.2943,53.3327,104070.0
2022-12-28 09:40:00,55.63,55.7,55.59,55.62,61280.0,53.3807,53.4479,53.3423,53.3711,61280.0
2022-12-28 09:45:00,55.62,55.78,55.59,55.73,52330.0,53.3711,53.5246,53.3423,53.4767,52330.0
2022-12-28 09:50:00,55.77,55.77,55.47,55.55,46100.0,53.515,53.515,53.2272,53.3039,46100.0
2022-12-28 09:55:00,55.55,55.6,55.54,55.58,22520.0,53.3039,53.3519,53.2943,53.3327,22520.0
2022-12-28 10:00:00,55.59,55.73,55.52,55.59,57020.0,53.3423,53.4767,53.2752,53.3423,57020.0
2022-12-28 10:05:00,55.55,55.62,55.51,55.55,62330.0,53.3039,53.3711,53.2656,53.3039,62330.0
2022-12-28 10:10:00,55.53,55.56,55.46,55.56,31800.0,53.2847,53.3135,53.2176,53.3135,31800.0
2022-12-28 10:15:00,55.59,55.64,55.55,55.64,88190.0,53.3423,53.3903,53.3039,53.3903,88190.0
2022-12-28 10:20:00,55.63,55.65,55.56,55.56,34890.0,53.3807,53.3999,53.3135,53.3135,34890.0
2022-12-28 10:25:00,55.55,55.56,55.29,55.35,69870.0,53.3039,53.3135,53.0545,53.112,69870.0
2022-12-28 10:30:00,55.35,55.48,55.35,55.43,120180.0,53.112,53.2368,53.112,53.1888,120180.0
2022-12-28 10:35:00,55.41,55.43,55.29,55.31,51920.0,53.1696,53.1888,53.0545,53.0736,51920.0
2022-12-28 10:40:00,55.32,55.39,55.28,55.28,25930.0,53.0832,53.1504,53.0449,53.0449,25930.0
2022-12-28 10:45:00,55.26,55.31,55.23,55.26,38870.0,53.0257,53.0736,52.9969,53.0257,38870.0
2022-12-28 10:50:00,55.25,55.25,55.15,55.15,32400.0,53.0161,53.0161,52.9201,52.9201,32400.0
2022-12-28 10:55:00,55.15,55.15,55.0,55.02,125150.0,52.9201,52.9201,52.7762,52.7954,125150.0
2022-12-28 11:00:00,54.99,55.05,54.88,54.94,60180.0,52.7666,52.8242,52.661,52.7186,60180.0
2022-12-28 11:05:00,54.96,54.96,54.82,54.82,65930.0,52.7378,52.7378,52.6035,52.6035,65930.0
2022-12-28 11:10:00,54.89,54.93,54.82,54.84,25000.0,52.6706,52.709,52.6035,52.6226,25000.0
2022-12-28 11:15:00,54.85,54.94,54.77,54.93,45780.0,52.6322,52.7186,52.5555,52.709,45780.0
2022-12-28 11:20:00,54.96,55.0,54.93,54.95,33840.0,52.7378,52.7762,52.709,52.7282,33840.0
2022-12-28 11:25:00,54.95,54.98,54.91,54.91,19000.0,52.7282,52.757,52.6898,52.6898,19000.0
2022-12-28 11:30:00,54.94,54.95,54.85,54.85,28900.0,52.7186,52.7282,52.6322,52.6322,28900.0
2022-12-28 11:35:00,54.89,54.9,54.83,54.89,24760.0,52.6706,52.6802,52.613,52.6706,24760.0
2022-12-28 11:40:00,54.9,55.06,54.9,55.05,76670.0,52.6802,52.8337,52.6802,52.8242,76670.0
2022-12-28 11:45:00,55.04,55.04,54.85,54.85,42220.0,52.8146,52.8146,52.6322,52.6322,42220.0
2022-12-28 11:50:00,54.87,54.89,54.83,54.84,27000.0,52.6514,52.6706,52.613,52.6226,27000.0
2022-12-28 11:55:00,54.85,54.85,54.8,54.82,29690.0,52.6322,52.6322,52.5843,52.6035,29690.0
2022-12-28 12:00:00,54.8,54.85,54.72,54.73,48950.0,52.5843,52.6322,52.5075,52.5171,48950.0
2022-12-28 12:05:00,54.75,54.82,54.74,54.77,58990.0,52.5363,52.6035,52.5267,52.5555,58990.0
2022-12-28 12:10:00,54.81,54.81,54.67,54.72,67320.0,52.5939,52.5939,52.4595,52.5075,67320.0
2022-12-28 12:15:00,54.68,54.71,54.67,54.69,38120.0,52.4691,52.4979,52.4595,52.4787,38120.0
2022-12-28 12:20:00,54.68,54.7,54.65,54.67,50400.0,52.4691,52.4883,52.4403,52.4595,50400.0
2022-12-28 12:25:00,54.67,54.83,54.67,54.83,41630.0,52.4595,52.613,52.4595,52.613,41630.0
2022-12-28 12:30:00,54.86,54.91,54.83,54.9,40810.0,52.6418,52.6898,52.613,52.6802,40810.0
2022-12-28 12:35:00,54.9,54.92,54.81,54.81,28840.0,52.6802,52.6994,52.5939,52.5939,28840.0
2022-12-28 12:40:00,54.85,54.87,54.81,54.85,29160.0,52.6322,52.6514,52.5939,52.6322,29160.0
2022-12-28 12:45:00,54.88,54.98,54.88,54.94,23670.0,52.661,52.757,52.661,52.7186,23670.0
2022-12-28 12:50:00,54.93,54.93,54.9,54.92,14860.0,52.709,52.709,52.6802,52.6994,14860.0
2022-12-28 12:55:00,54.94,55.02,54.87,54.97,47200.0,52.7186,52.7954,52.6514,52.7474,47200.0
2022-12-28 13:00:00,54.98,55.06,54.95,55.02,92650.0,52.757,52.8337,52.7282,52.7954,92650.0
2022-12-28 13:05:00,55.03,55.07,55.01,55.07,25580.0,52.805,52.8433,52.7858,52.8433,25580.0
2022-12-28 13:10:00,55.08,55.14,55.05,55.08,58650.0,52.8529,52.9105,52.8242,52.8529,58650.0
2022-12-28 13:15:00,55.06,55.07,54.95,54.95,34910.0,52.8337,52.8433,52.7282,52.7282,34910.0
2022-12-28 13:20:00,54.96,54.98,54.86,54.86,25370.0,52.7378,52.757,52.6418,52.6418,25370.0
2022-12-28 13:25:00,54.87,54.93,54.87,54.9,26000.0,52.6514,52.709,52.6514,52.6802,26000.0
2022-12-28 13:30:00,54.91,54.91,54.8,54.84,28450.0,52.6898,52.6898,52.5843,52.6226,28450.0
2022-12-28 13:35:00,54.81,54.85,54.79,54.79,16320.0,52.5939,52.6322,52.5747,52.5747,16320.0
2022-12-28 13:40:00,54.8,54.85,54.8,54.8,31080.0,52.5843,52.6322,52.5843,52.5843,31080.0
2022-12-28 13:45:00,54.8,54.86,54.79,54.81,45940.0,52.5843,52.6418,52.5747,52.5939,45940.0
2022-12-28 13:50:00,54.8,54.85,54.74,54.85,29620.0,52.5843,52.6322,52.5267,52.6322,29620.0
2022-12-28 13:55:00,54.81,54.81,54.76,54.8,40710.0,52.5939,52.5939,52.5459,52.5843,40710.0
2022-12-28 14:00:00,54.78,54.83,54.74,54.8,45510.0,52.5651,52.613,52.5267,52.5843,45510.0
2022-12-28 14:05:00,54.78,54.79,54.67,54.67,46030.0,52.5651,52.5747,52.4595,52.4595,46030.0
2022-12-28 14:10:00,54.67,54.69,54.63,54.68,84110.0,52.4595,52.4787,52.4211,52.4691,84110.0
2022-12-28 14:15:00,54.66,54.68,54.61,54.68,60190.0,52.4499,52.4691,52.4019,52.4691,60190.0
2022-12-28 14:20:00,54.67,54.68,54.59,54.59,51260.0,52.4595,52.4691,52.3828,52.3828,51260.0
2022-12-28 14:25:00,54.6,54.61,54.53,54.6,84040.0,52.3923,52.4019,52.3252,52.3923,84040.0
2022-12-28 14:30:00,54.59,54.67,54.56,54.56,79130.0,52.3828,52.4595,52.354,52.354,79130.0
2022-12-28 14:35:00,54.55,54.56,54.5,54.52,72450.0,52.3444,52.354,52.2964,52.3156,72450.0
2022-12-28 14:40:00,54.51,54.64,54.51,54.63,39370.0,52.306,52.4307,52.306,52.4211,39370.0
2022-12-28 14:45:00,54.65,54.67,54.6,54.6,29720.0,52.4403,52.4595,52.3923,52.3923,29720.0
2022-12-28 14:50:00,54.56,54.56,54.52,54.55,33460.0,52.354,52.354,52.3156,52.3444,33460.0
2022-12-28 14:55:00,54.54,54.54,54.48,54.5,72120.0,52.3348,52.3348,52.2772,52.2964,72120.0
2022-12-28 15:00:00,54.5,54.52,54.43,54.45,116030.0,52.2964,52.3156,52.2292,52.2484,116030.0
2022-12-28 15:05:00,54.45,54.47,54.38,54.39,47210.0,52.2484,52.2676,52.1812,52.1908,47210.0
2022-12-28 15:10:00,54.4,54.4,54.27,54.27,129830.0,52.2004,52.2004,52.0757,52.0757,129830.0
2022-12-28 15:15:00,54.26,54.45,54.25,54.41,105730.0,52.0661,52.2484,52.0565,52.21,105730.0
2022-12-28 15:20:00,54.43,54.44,54.38,54.4,76060.0,52.2292,52.2388,52.1812,52.2004,76060.0
2022-12-28 15:25:00,54.4,54.51,54.4,54.43,142340.0,52.2004,52.306,52.2004,52.2292,142340.0
2022-12-28 15:30:00,54.44,54.49,54.43,54.45,116880.0,52.2388,52.2868,52.2292,52.2484,116880.0
2022-12-28 15:35:00,54.45,54.51,54.42,54.51,141330.0,52.2484,52.306,52.2196,52.306,141330.0
2022-12-28 15:40:00,54.51,54.54,54.45,54.45,132350.0,52.306,52.3348,52.2484,52.2484,132350.0
2022-12-28 15:45:00,54.45,54.58,54.42,54.57,86990.0,52.2484,52.3732,52.2196,52.3636,86990.0
2022-12-28 15:50:00,54.59,54.6,54.45,54.5,271360.0,52.3828,52.3923,52.2484,52.2964,271360.0
2022-12-28 15:55:00,54.49,54.54,54.48,54.49,492490.0,52.2868,52.3348,52.2772,52.2868,492490.0
2022-12-29 09:30:00,55.29,55.44,55.05,55.4,343570.0,53.0545,53.1984,52.8242,53.16,343570.0
2022-12-29 09:35:00,55.4,55.54,55.35,55.46,73710.0,53.16,53.2943,53.112,53.2176,73710.0
2022-12-29 09:40:00,55.51,55.7,55.5,55.65,63040.0,53.2656,53.4479,53.256,53.3999,63040.0
2022-12-29 09:45:00,55.68,55.78,55.64,55.78,38820.0,53.4287,53.5246,53.3903,53.5246,38820.0
2022-12-29 09:50:00,55.77,55.84,55.66,55.82,41310.0,53.515,53.5822,53.4095,53.563,41310.0
2022-12-29 09:55:00,55.85,55.95,55.81,55.92,114740.0,53.5918,53.6878,53.5534,53.659,114740.0
2022-12-29 10:00:00,55.92,55.98,55.8,55.84,177130.0,53.659,53.7166,53.5438,53.5822,177130.0
2022-12-29 10:05:00,55.83,56.01,55.81,56.01,130840.0,53.5726,53.7453,53.5534,53.7453,130840.0
2022-12-29 10:10:00,55.98,56.04,55.91,56.04,61180.0,53.7166,53.7741,53.6494,53.7741,61180.0
2022-12-29 10:15:00,56.07,56.07,55.97,56.05,125050.0,53.8029,53.8029,53.707,53.7837,125050.0
2022-12-29 10:20:00,56.07,56.11,56.02,56.08,83380.0,53.8029,53.8413,53.7549,53.8125,83380.0
2022-12-29 10:25:00,56.06,56.1,56.04,56.07,49510.0,53.7933,53.8317,53.7741,53.8029,49510.0
2022-12-29 10:30:00,56.06,56.21,56.06,56.2,133430.0,53.7933,53.9373,53.7933,53.9277,133430.0
2022-12-29 10:35:00,56.18,56.25,56.18,56.2,91250.0,53.9085,53.9756,53.9085,53.9277,91250.0
2022-12-29 10:40:00,56.2,56.26,56.18,56.23,93340.0,53.9277,53.9852,53.9085,53.9564,93340.0
2022-12-29 10:45:00,56.21,56.21,56.08,56.11,64010.0,53.9373,53.9373,53.8125,53.8413,64010.0
2022-12-29 10:50:00,56.1,56.15,56.09,56.12,56310.0,53.8317,53.8797,53.8221,53.8509,56310.0
2022-12-29 10:55:00,56.1,56.12,56.02,56.08,50180.0,53.8317,53.8509,53.7549,53.8125,50180.0
2022-12-29 11:00:00,56.05,56.07,55.99,56.03,50970.0,53.7837,53.8029,53.7261,53.7645,50970.0
2022-12-29 11:05:00,56.03,56.05,55.92,55.92,40120.0,53.7645,53.7837,53.659,53.659,40120.0
2022-12-29 11:10:00,55.9,55.93,55.84,55.89,52930.0,53.6398,53.6686,53.5822,53.6302,52930.0
2022-12-29 11:15:00,55.91,56.02,55.9,55.98,40330.0,53.6494,53.7549,53.6398,53.7166,40330.0
2022-12-29 11:20:00,55.98,56.04,55.96,55.98,38970.0,53.7166,53.7741,53.6974,53.7166,38970.0
2022-12-29 11:25:00,55.99,56.1,55.99,56.09,71090.0,53.7261,53.8317,53.7261,53.8221,71090.0
2022-12-29 11:30:00,56.07,56.18,56.07,56.12,70680.0,53.8029,53.9085,53.8029,53.8509,70680.0
2022-12-29 11:35:00,56.11,56.11,56.06,56.08,40530.0,53.8413,53.8413,53.7933,53.8125,40530.0
2022-12-29 11:40:00,56.07,56.09,55.98,55.98,65800.0,53.8029,53.8221,53.7166,53.7166,65800.0
2022-12-29 11:45:00,56.02,56.09,56.01,56.07,58230.0,53.7549,53.8221,53.7453,53.8029,58230.0
2022-12-29 11:50:00,56.06,56.12,56.06,56.1,56790.0,53.7933,53.8509,53.7933,53.8317,56790.0
2022-12-29 11:55:00,56.1,56.1,56.03,56.04,44840.0,53.8317,53.8317,53.7645,53.7741,44840.0
2022-12-29 12:00:00,56.03,56.04,55.97,55.97,44840.0,53.7645,53.7741,53.707,53.707,44840.0
2022-12-29 12:05:00,55.94,55.97,55.89,55.96,62190.0,53.6782,53.707,53.6302,53.6974,62190.0
2022-12-29 12:10:00,55.96,56.01,55.96,55.96,37470.0,53.6974,53.7453,53.6974,53.6974,37470.0
2022-12-29 12:15:00,55.91,56.0,55.89,55.99,18000.0,53.6494,53.7357,53.6302,53.7261,18000.0
2022-12-29 12:20:00,55.96,55.96,55.89,55.89,25310.0,53.6974,53.6974,53.6302,53.6302,25310.0
2022-12-29 12:25:00,55.89,55.91,55.87,55.91,18190.0,53.6302,53.6494,53.611,53.6494,18190.0
2022-12-29 12:30:00,55.93,55.93,55.88,55.91,17580.0,53.6686,53.6686,53.6206,53.6494,17580.0
2022-12-29 12:35:00,55.87,55.88,55.85,55.87,24690.0,53.611,53.6206,53.5918,53.611,24690.0
2022-12-29 12:40:00,55.89,55.94,55.87,55.91,51030.0,53.6302,53.6782,53.611,53.6494,51030.0
2022-12-29 12:45:00,55.91,55.97,55.91,55.96,14730.0,53.6494,53.707,53.6494,53.6974,14730.0
2022-12-29 12:50:00,55.97,56.03,55.94,56.03,87270.0,53.707,53.7645,53.6782,53.7645,87270.0
2022-12-29 12:55:00,56.02,56.04,55.98,55.98,59260.0,53.7549,53.7741,53.7166,53.7166,59260.0
2022-12-29 13:00:00,55.98,56.0,55.95,55.97,37050.0,53.7166,53.7357,53.6878,53.707,37050.0
2022-12-29 13:05:00,55.95,55.95,55.85,55.91,38100.0,53.6878,53.6878,53.5918,53.6494,38100.0
2022-12-29 13:10:00,55.89,55.99,55.89,55.99,21650.0,53.6302,53.7261,53.6302,53.7261,21650.0
2022-12-29 13:15:00,55.96,55.99,55.93,55.96,73890.0,53.6974,53.7261,53.6686,53.6974,73890.0
2022-12-29 13:20:00,55.95,55.96,55.88,55.94,30390.0,53.6878,53.6974,53.6206,53.6782,30390.0
2022-12-29 13:25:00,55.96,55.99,55.95,55.97,31230.0,53.6974,53.7261,53.6878,53.707,31230.0
2022-12-29 13:30:00,55.94,55.96,55.92,55.94,28980.0,53.6782,53.6974,53.659,53.6782,28980.0
2022-12-29 13:35:00,55.94,55.99,55.92,55.95,71540.0,53.6782,53.7261,53.659,53.6878,71540.0
2022-12-29 13:40:00,55.94,55.95,55.88,55.91,105190.0,53.6782,53.6878,53.6206,53.6494,105190.0
2022-12-29 13:45:00,55.91,55.91,55.85,55.86,44340.0,53.6494,53.6494,53.5918,53.6014,44340.0
2022-12-29 13:50:00,55.86,55.88,55.83,55.88,44060.0,53.6014,53.6206,53.5726,53.6206,44060.0
2022-12-29 13:55:00,55.86,55.88,55.84,55.87,41660.0,53.6014,53.6206,53.5822,53.611,41660.0
2022-12-29 14:00:00,55.88,55.91,55.83,55.83,73080.0,53.6206,53.6494,53.5726,53.5726,73080.0
2022-12-29 14:05:00,55.85,55.87,55.75,55.77,142220.0,53.5918,53.611,53.4959,53.515,142220.0
2022-12-29 14:10:00,55.77,55.8,55.73,55.74,119400.0,53.515,53.5438,53.4767,53.4863,119400.0
2022-12-29 14:15:00,55.74,55.78,55.71,55.78,100390.0,53.4863,53.5246,53.4575,53.5246,100390.0
2022-12-29 14:20:00,55.77,55.79,55.75,55.76,26450.0,53.515,53.5342,53.4959,53.5054,26450.0
2022-12-29 14:25:00,55.77,55.79,55.69,55.69,87740.0,53.515,53.5342,53.4383,53.4383,87740.0
2022-12-29 14:30:00,55.69,55.7,55.59,55.6,74360.0,53.4383,53.4479,53.3423,53.3519,74360.0
2022-12-29 14:35:00,55.6,55.63,55.59,55.63,63410.0,53.3519,53.3807,53.3423,53.3807,63410.0
2022-12-29 14:40:00,55.62,55.69,55.62,55.66,67570.0,53.3711,53.4383,53.3711,53.4095,67570.0
2022-12-29 14:45:00,55.65,55.7,55.65,55.7,14000.0,53.3999,53.4479,53.3999,53.4479,14000.0
2022-12-29 14:50:00,55.7,55.7,55.65,55.69,35380.0,53.4479,53.4479,53.3999,53.4383,35380.0
2022-12-29 14:55:00,55.68,55.71,55.67,55.71,40230.0,53.4287,53.4575,53.4191,53.4575,40230.0
2022-12-29 15:00:00,55.69,55.77,55.69,55.77,36980.0,53.4383,53.515,53.4383,53.515,36980.0
2022-12-29 15:05:00,55.77,55.79,55.68,55.72,87830.0,53.515,53.5342,53.4287,53.4671,87830.0
2022-12-29 15:10:00,55.73,55.74,55.69,55.73,55700.0,53.4767,53.4863,53.4383,53.4767,55700.0
2022-12-29 15:15:00,55.7,55.76,55.66,55.7,135470.0,53.4479,53.5054,53.4095,53.4479,135470.0
2022-12-29 15:20:00,55.7,55.8,55.7,55.79,59980.0,53.4479,53.5438,53.4479,53.5342,59980.0
2022-12-29 15:25:00,55.8,55.84,55.77,55.79,101660.0,53.5438,53.5822,53.515,53.5342,101660.0
2022-12-29 15:30:00,55.78,55.86,55.78,55.86,62740.0,53.5246,53.6014,53.5246,53.6014,62740.0
2022-12-29 15:35:00,55.87,55.91,55.84,55.85,125860.0,53.611,53.6494,53.5822,53.5918,125860.0
2022-12-29 15:40:00,55.84,55.94,55.83,55.94,184460.0,53.5822,53.6782,53.5726,53.6782,184460.0
2022-12-29 15:45:00,55.95,56.0,55.92,55.93,121280.0,53.6878,53.7357,53.659,53.6686,121280.0
2022-12-29 15:50:00,55.92,56.04,55.83,55.96,390460.0,53.659,53.7741,53.5726,53.6974,390460.0
2022-12-29 15:55:00,55.95,55.95,55.72,55.78,706990.0,53.6878,53.6878,53.4671,53.5246,706990.0
2022-12-30 09:30:00,55.25,55.5,55.03,55.4,307960.0,53.0161,53.256,52.805,53.16,307960.0
2022-12-30 09:35:00,55.38,55.38,55.15,55.2,98880.0,53.1408,53.1408,52.9201,52.9681,98880.0
2022-12-30 09:40:00,55.14,55.16,54.92,55.11,126230.0,52.9105,52.9297,52.6994,52.8817,126230.0
2022-12-30 09:45:00,55.14,55.14,54.8,54.92,83790.0,52.9105,52.9105,52.5843,52.6994,83790.0
2022-12-30 09:50:00,54.93,55.11,54.89,55.05,60000.0,52.709,52.8817,52.6706,52.8242,60000.0
2022-12-30 09:55:00,55.02,55.18,55.0,55.18,82120.0,52.7954,52.9489,52.7762,52.9489,82120.0
2022-12-30 10:00:00,55.16,55.19,55.07,55.12,56880.0,52.9297,52.9585,52.8433,52.8913,56880.0
2022-12-30 10:05:00,55.08,55.08,55.0,55.03,27730.0,52.8529,52.8529,52.7762,52.805,27730.0
2022-12-30 10:10:00,55.0,55.18,55.0,55.15,53900.0,52.7762,52.9489,52.7762,52.9201,53900.0
2022-12-30 10:15:00,55.16,55.29,55.1,55.29,43920.0,52.9297,53.0545,52.8721,53.0545,43920.0
2022-12-30 10:20:00,55.3,55.3,55.23,55.3,34840.0,53.064,53.064,52.9969,53.064,34840.0
2022-12-30 10:25:00,55.31,55.32,55.22,55.22,51600.0,53.0736,53.0832,52.9873,52.9873,51600.0
2022-12-30 10:30:00,55.21,55.22,55.16,55.21,57500.0,52.9777,52.9873,52.9297,52.9777,57500.0
2022-12-30 10:35:00,55.23,55.28,55.2,55.25,39930.0,52.9969,53.0449,52.9681,53.0161,39930.0
2022-12-30 10:40:00,55.23,55.27,55.15,55.26,24690.0,52.9969,53.0353,52.9201,53.0257,24690.0
2022-12-30 10:45:00,55.28,55.45,55.24,55.45,32650.0,53.0449,53.208,53.0065,53.208,32650.0
2022-12-30 10:50:00,55.42,55.42,55.25,55.27,20440.0,53.1792,53.1792,53.0161,53.0353,20440.0
2022-12-30 10:55:00,55.26,55.29,55.22,55.27,21000.0,53.0257,53.0545,52.9873,53.0353,21000.0
2022-12-30 11:00:00,55.26,55.31,55.24,55.26,11000.0,53.0257,53.0736,53.0065,53.0257,11000.0
2022-12-30 11:05:00,55.28,55.33,55.25,55.33,17230.0,53.0449,53.0928,53.0161,53.0928,17230.0
2022-12-30 11:10:00,55.35,55.35,55.2,55.21,20520.0,53.112,53.112,52.9681,52.9777,20520.0
2022-12-30 11:15:00,55.22,55.22,55.15,55.18,33130.0,52.9873,52.9873,52.9201,52.9489,33130.0
2022-12-30 11:20:00,55.18,55.2,55.15,55.18,20740.0,52.9489,52.9681,52.9201,52.9489,20740.0
2022-12-30 11:25:00,55.21,55.24,55.19,55.23,22410.0,52.9777,53.0065,52.9585,52.9969,22410.0
2022-12-30 11:30:00,55.22,55.37,55.2,55.33,45850.0,52.9873,53.1312,52.9681,53.0928,45850.0
2022-12-30 11:35:00,55.36,55.41,55.32,55.39,26000.0,53.1216,53.1696,53.0832,53.1504,26000.0
2022-12-30 11:40:00,55.4,55.4,55.3,55.33,42550.0,53.16,53.16,53.064,53.0928,42550.0
2022-12-30 11:45:00,55.36,55.38,55.33,55.34,12000.0,53.1216,53.1408,53.0928,53.1024,12000.0
2022-12-30 11:50:00,55.34,55.37,55.33,55.34,15190.0,53.1024,53.1312,53.0928,53.1024,15190.0
2022-12-30 11:55:00,55.35,55.42,55.3,55.4,32450.0,53.112,53.1792,53.064,53.16,32450.0
2022-12-30 12:00:00,55.41,55.41,55.34,55.35,14460.0,53.1696,53.1696,53.1024,53.112,14460.0
2022-12-30 12:05:00,55.34,55.39,55.33,55.39,25310.0,53.1024,53.1504,53.0928,53.1504,25310.0
2022-12-30 12:10:00,55.4,55.43,55.38,55.41,32680.0,53.16,53.1888,53.1408,53.1696,32680.0
2022-12-30 12:15:00,55.45,55.46,55.41,55.41,28560.0,53.208,53.2176,53.1696,53.1696,28560.0
2022-12-30 12:20:00,55.41,55.48,55.4,55.48,66100.0,53.1696,53.2368,53.16,53.2368,66100.0
2022-12-30 12:25:00,55.48,55.48,55.4,55.43,33930.0,53.2368,53.2368,53.16,53.1888,33930.0
2022-12-30 12:30:00,55.43,55.48,55.4,55.47,26160.0,53.1888,53.2368,53.16,53.2272,26160.0
2022-12-30 12:35:00,55.45,55.53,55.45,55.48,52770.0,53.208,53.2847,53.208,53.2368,52770.0
2022-12-30 12:40:00,55.45,55.49,55.42,55.44,30790.0,53.208,53.2464,53.1792,53.1984,30790.0
2022-12-30 12:45:00,55.47,55.51,55.46,55.51,16270.0,53.2272,53.2656,53.2176,53.2656,16270.0
2022-12-30 12:50:00,55.52,55.52,55.46,55.46,37260.0,53.2752,53.2752,53.2176,53.2176,37260.0
2022-12-30 12:55:00,55.45,55.56,55.43,55.56,25450.0,53.208,53.3135,53.1888,53.3135,25450.0
2022-12-30 13:00:00,55.54,55.54,55.48,55.5,24240.0,53.2943,53.2943,53.2368,53.256,24240.0
2022-12-30 13:05:00,55.5,55.5,55.43,55.43,28700.0,53.256,53.256,53.1888,53.1888,28700.0
2022-12-30 13:10:00,55.46,55.48,55.44,55.46,9000.0,53.2176,53.2368,53.1984,53.2176,9000.0
2022-12-30 13:15:00,55.45,55.45,55.35,55.35,29490.0,53.208,53.208,53.112,53.112,29490.0
2022-12-30 13:20:00,55.3,55.31,55.21,55.21,32720.0,53.064,53.0736,52.9777,52.9777,32720.0
2022-12-30 13:25:00,55.23,55.31,55.2,55.3,53540.0,52.9969,53.0736,52.9681,53.064,53540.0
2022-12-30 13:30:00,55.3,55.38,55.3,55.37,24960.0,53.064,53.1408,53.064,53.1312,24960.0
2022-12-30 13:35:00,55.39,55.41,55.36,55.36,35390.0,53.1504,53.1696,53.1216,53.1216,35390.0
2022-12-30 13:40:00,55.36,55.38,55.32,55.37,30490.0,53.1216,53.1408,53.0832,53.1312,30490.0
2022-12-30 13:45:00,55.36,55.38,55.32,55.37,94390.0,53.1216,53.1408,53.0832,53.1312,94390.0
2022-12-30 13:50:00,55.33,55.38,55.31,55.37,26100.0,53.0928,53.1408,53.0736,53.1312,26100.0
2022-12-30 13:55:00,55.36,55.36,55.31,55.35,25120.0,53.1216,53.1216,53.0736,53.112,25120.0
2022-12-30 14:00:00,55.33,55.34,55.28,55.28,92140.0,53.0928,53.1024,53.0449,53.0449,92140.0
2022-12-30 14:05:00,55.27,55.3,55.25,55.27,75020.0,53.0353,53.064,53.0161,53.0353,75020.0
2022-12-30 14:10:00,55.25,55.25,55.18,55.21,91950.0,53.0161,53.0161,52.9489,52.9777,91950.0
2022-12-30 14:15:00,55.2,55.22,55.16,55.22,41270.0,52.9681,52.9873,52.9297,52.9873,41270.0
2022-12-30 14:20:00,55.22,55.25,55.2,55.24,46440.0,52.9873,53.0161,52.9681,53.0065,46440.0
2022-12-30 14:25:00,55.23,55.33,55.23,55.3,75150.0,52.9969,53.0928,52.9969,53.064,75150.0
2022-12-30 14:30:00,55.3,55.36,55.3,55.36,58910.0,53.064,53.1216,53.064,53.1216,58910.0
2022-12-30 14:35:00,55.36,55.39,55.35,55.39,37650.0,53.1216,53.1504,53.112,53.1504,37650.0
2022-12-30 14:40:00,55.37,55.38,55.34,55.36,42330.0,53.1312,53.1408,53.1024,53.1216,42330.0
2022-12-30 14:45:00,55.37,55.38,55.27,55.27,26190.0,53.1312,53.1408,53.0353,53.0353,26190.0
2022-12-30 14:50:00,55.27,55.4,55.27,55.34,76680.0,53.0353,53.16,53.0353,53.1024,76680.0
2022-12-30 14:55:00,55.34,55.37,55.33,55.37,26750.0,53.1024,53.1312,53.0928,53.1312,26750.0
2022-12-30 15:00:00,55.4,55.5,55.39,55.45,27760.0,53.16,53.256,53.1504,53.208,27760.0
2022-12-30 15:05:00,55.46,55.51,55.44,55.49,106010.0,53.2176,53.2656,53.1984,53.2464,106010.0
2022-12-30 15:10:00,55.48,55.61,55.48,55.53,67220.0,53.2368,53.3615,53.2368,53.2847,67220.0
2022-12-30 15:15:00,55.57,55.64,55.52,55.54,100360.0,53.3231,53.3903,53.2752,53.2943,100360.0
2022-12-30 15:20:00,55.54,55.57,55.5,55.52,40960.0,53.2943,53.3231,53.256,53.2752,40960.0
2022-12-30 15:25:00,55.5,55.53,55.47,55.52,65780.0,53.256,53.2847,53.2272,53.2752,65780.0
2022-12-30 15:30:00,55.52,55.62,55.51,55.62,104380.0,53.2752,53.3711,53.2656,53.3711,104380.0
2022-12-30 15:35:00,55.61,55.62,55.56,55.6,96180.0,53.3615,53.3711,53.3135,53.3519,96180.0
2022-12-30 15:40:00,55.62,55.64,55.58,55.59,128520.0,53.3711,53.3903,53.3327,53.3423,128520.0
2022-12-30 15:45:00,55.61,55.73,55.61,55.73,110950.0,53.3615,53.4767,53.3615,53.4767,110950.0
2022-12-30 15:50:00,55.72,55.89,55.72,55.88,263260.0,53.4671,53.6302,53.4671,53.6206,263260.0
2022-12-30 15:55:00,55.88,55.96,55.82,55.92,773150.0,53.6206,53.6974,53.563,53.659,773150.0
2023-01-03 09:30:00,56.34,56.76,56.29,56.57,476890.0,54.062,54.465,54.014,54.2827,476890.0
2023-01-03 09:35:00,56.55,56.58,56.35,56.51,109670.0,54.2635,54.2923,54.0716,54.2251,109670.0
2023-01-03 09:40:00,56.5,56.64,56.25,56.25,78750.0,54.2155,54.3499,53.9756,53.9756,78750.0
2023-01-03 09:45:00,56.29,56.34,55.92,56.13,175330.0,54.014,54.062,53.659,53.8605,175330.0
2023-01-03 09:50:00,56.04,56.13,55.9,55.97,66140.0,53.7741,53.8605,53.6398,53.707,66140.0
2023-01-03 09:55:00,56.02,56.05,55.86,55.92,67390.0,53.7549,53.7837,53.6014,53.659,67390.0
2023-01-03 10:00:00,55.96,56.07,55.96,56.03,143360.0,53.6974,53.8029,53.6974,53.7645,143360.0
2023-01-03 10:05:00,56.04,56.14,56.02,56.07,107810.0,53.7741,53.8701,53.7549,53.8029,107810.0
2023-01-03 10:10:00,56.07,56.07,55.88,55.94,93200.0,53.8029,53.8029,53.6206,53.6782,93200.0
2023-01-03 10:15:00,55.94,55.96,55.77,55.77,158890.0,53.6782,53.6974,53.515,53.515,158890.0
2023-01-03 10:20:00,55.74,55.8,55.7,55.77,75580.0,53.4863,53.5438,53.4479,53.515,75580.0
2023-01-03 10:25:00,55.78,55.78,55.62,55.7,76900.0,53.5246,53.5246,53.3711,53.4479,76900.0
2023-01-03 10:30:00,55.71,55.71,55.52,55.52,95360.0,53.4575,53.4575,53.2752,53.2752,95360.0
2023-01-03 10:35:00,55.57,55.63,55.56,55.62,65080.0,53.3231,53.3807,53.3135,53.3711,65080.0
2023-01-03 10:40:00,55.63,55.69,55.55,55.55,53190.0,53.3807,53.4383,53.3039,53.3039,53190.0
2023-01-03 10:45:00,55.55,55.68,55.55,55.64,72050.0,53.3039,53.4287,53.3039,53.3903,72050.0
2023-01-03 10:50:00,55.61,55.63,55.55,55.55,77830.0,53.3615,53.3807,53.3039,53.3039,77830.0
2023-01-03 10:55:00,55.6,55.78,55.58,55.77,87580.0,53.3519,53.5246,53.3327,53.515,87580.0
2023-01-03 11:00:00,55.79,55.82,55.61,55.61,56210.0,53.5342,53.563,53.3615,53.3615,56210.0
2023-01-03 11:05:00,55.61,55.62,55.5,55.51,64160.0,53.3615,53.3711,53.256,53.2656,64160.0
2023-01-03 11:10:00,55.46,55.54,55.44,55.44,83530.0,53.2176,53.2943,53.1984,53.1984,83530.0
2023-01-03 11:15:00,55.46,55.54,55.45,55.5,26420.0,53.2176,53.2943,53.208,53.256,26420.0
2023-01-03 11:20:00,55.5,55.6,55.46,55.55,73210.0,53.256,53.3519,53.2176,53.3039,73210.0
2023-01-03 11:25:00,55.58,55.59,55.47,55.57,130140.0,53.3327,53.3423,53.2272,53.3231,130140.0
2023-01-03 11:30:00,55.53,55.55,55.35,55.4,43870.0,53.2847,53.3039,53.112,53.16,43870.0
2023-01-03 11:35:00,55.43,55.5,55.43,55.49,22410.0,53.1888,53.256,53.1888,53.2464,22410.0
2023-01-03 11:40:00,55.49,55.5,55.37,55.37,62170.0,53.2464,53.256,53.1312,53.1312,62170.0
2023-01-03 11:45:00,55.34,55.39,55.31,55.39,52900.0,53.1024,53.1504,53.0736,53.1504,52900.0
2023-01-03 11:50:00,55.37,55.39,55.31,55.31,88850.0,53.1312,53.1504,53.0736,53.0736,88850.0
2023-01-03 11:55:00,55.3,55.32,55.26,55.27,82630.0,53.064,53.0832,53.0257,53.0353,82630.0
2023-01-03 12:00:00,55.27,55.29,55.22,55.25,125270.0,53.0353,53.0545,52.9873,53.0161,125270.0
2023-01-03 12:05:00,55.25,55.38,55.25,55.37,74040.0,53.0161,53.1408,53.0161,53.1312,74040.0
2023-01-03 12:10:00,55.35,55.44,55.33,55.44,46370.0,53.112,53.1984,53.0928,53.1984,46370.0
2023-01-03 12:15:00,55.4,55.43,55.35,55.42,21000.0,53.16,53.1888,53.112,53.1792,21000.0
2023-01-03 12:20:00,55.42,55.44,55.25,55.29,67750.0,53.1792,53.1984,53.0161,53.0545,67750.0
2023-01-03 12:25:00,55.29,55.35,55.29,55.34,55800.0,53.0545,53.112,53.0545,53.1024,55800.0
2023-01-03 12:30:00,55.34,55.47,55.33,55.47,197350.0,53.1024,53.2272,53.0928,53.2272,197350.0
2023-01-03 12:35:00,55.47,55.48,55.35,55.35,56420.0,53.2272,53.2368,53.112,53.112,56420.0
2023-01-03 12:40:00,55.35,55.36,55.32,55.34,25630.0,53.112,53.1216,53.0832,53.1024,25630.0
2023-01-03 12:45:00,55.32,55.33,55.15,55.15,113150.0,53.0832,53.0928,52.9201,52.9201,113150.0
2023-01-03 12:50:00,55.17,55.17,55.12,55.15,74300.0,52.9393,52.9393,52.8913,52.9201,74300.0
2023-01-03 12:55:00,55.14,55.25,55.11,55.2,95980.0,52.9105,53.0161,52.8817,52.9681,95980.0
2023-01-03 13:00:00,55.19,55.21,55.12,55.2,70490.0,52.9585,52.9777,52.8913,52.9681,70490.0
2023-01-03 13:05:00,55.18,55.18,55.11,55.14,38160.0,52.9489,52.9489,52.8817,52.9105,38160.0
2023-01-03 13:10:00,55.16,55.21,55.11,55.12,65210.0,52.9297,52.9777,52.8817,52.8913,65210.0
2023-01-03 13:15:00,55.11,55.13,55.08,55.1,43550.0,52.8817,52.9009,52.8529,52.8721,43550.0
2023-01-03 13:20:00,55.11,55.17,55.1,55.17,23710.0,52.8817,52.9393,52.8721,52.9393,23710.0
2023-01-03 13:25:00,55.18,55.4,55.18,55.37,70800.0,52.9489,53.16,52.9489,53.1312,70800.0
2023-01-03 13:30:00,55.34,55.41,55.34,55.34,50760.0,53.1024,53.1696,53.1024,53.1024,50760.0
2023-01-03 13:35:00,55.35,55.38,55.29,55.29,34850.0,53.112,53.1408,53.0545,53.0545,34850.0
2023-01-03 13:40:00,55.3,55.39,55.29,55.37,63430.0,53.064,53.1504,53.0545,53.1312,63430.0
2023-01-03 13:45:00,55.33,55.33,55.29,55.31,18400.0,53.0928,53.0928,53.0545,53.0736,18400.0
2023-01-03 13:50:00,55.31,55.4,55.27,55.37,104160.0,53.0736,53.16,53.0353,53.1312,104160.0
2023-01-03 13:55:00,55.36,55.37,55.32,55.35,33650.0,53.1216,53.1312,53.0832,53.112,33650.0
2023-01-03 14:00:00,55.37,55.39,55.25,55.3,96720.0,53.1312,53.1504,53.0161,53.064,96720.0
2023-01-03 14:05:00,55.31,55.32,55.28,55.3,22540.0,53.0736,53.0832,53.0449,53.064,22540.0
2023-01-03 14:10:00,55.28,55.28,55.15,55.23,40660.0,53.0449,53.0449,52.9201,52.9969,40660.0
2023-01-03 14:15:00,55.26,55.3,55.26,55.28,54480.0,53.0257,53.064,53.0257,53.0449,54480.0
2023-01-03 14:20:00,55.27,55.3,55.24,55.24,35760.0,53.0353,53.064,53.0065,53.0065,35760.0
2023-01-03 14:25:00,55.25,55.29,55.23,55.23,21420.0,53.0161,53.0545,52.9969,52.9969,21420.0
2023-01-03 14:30:00,55.24,55.24,55.12,55.2,30020.0,53.0065,53.0065,52.8913,52.9681,30020.0
2023-01-03 14:35:00,55.2,55.22,55.18,55.19,25970.0,52.9681,52.9873,52.9489,52.9585,25970.0
2023-01-03 14:40:00,55.2,55.32,55.2,55.32,99310.0,52.9681,53.0832,52.9681,53.0832,99310.0
2023-01-03 14:45:00,55.3,55.52,55.3,55.45,95790.0,53.064,53.2752,53.064,53.208,95790.0
2023-01-03 14:50:00,55.45,55.45,55.38,55.39,68870.0,53.208,53.208,53.1408,53.1504,68870.0
2023-01-03 14:55:00,55.39,55.47,55.35,55.41,155460.0,53.1504,53.2272,53.112,53.1696,155460.0
2023-01-03 15:00:00,55.41,55.48,55.33,55.4,145960.0,53.1696,53.2368,53.0928,53.16,145960.0
2023-01-03 15:05:00,55.42,55.44,55.38,55.4,76580.0,53.1792,53.1984,53.1408,53.16,76580.0
2023-01-03 15:10:00,55.41,55.56,55.4,55.55,101110.0,53.1696,53.3135,53.16,53.3039,101110.0
2023-01-03 15:15:00,55.55,55.69,55.55,55.58,178270.0,53.3039,53.4383,53.3039,53.3327,178270.0
2023-01-03 15:20:00,55.56,55.56,55.43,55.44,44920.0,53.3135,53.3135,53.1888,53.1984,44920.0
2023-01-03 15:25:00,55.43,55.48,55.42,55.46,83100.0,53.1888,53.2368,53.1792,53.2176,83100.0
2023-01-03 15:30:00,55.46,55.58,55.46,55.54,88900.0,53.2176,53.3327,53.2176,53.2943,88900.0
2023-01-03 15:35:00,55.54,55.59,55.46,55.5,96500.0,53.2943,53.3423,53.2176,53.256,96500.0
2023-01-03 15:40:00,55.5,55.56,55.47,55.53,120690.0,53.256,53.3135,53.2272,53.2847,120690.0
2023-01-03 15:45:00,55.53,55.57,55.45,55.51,198120.0,53.2847,53.3231,53.208,53.2656,198120.0
2023-01-03 15:50:00,55.5,55.56,55.4,55.4,341880.0,53.256,53.3135,53.16,53.16,341880.0
2023-01-03 15:55:00,55.39,55.41,55.28,55.32,937290.0,53.1504,53.1696,53.0449,53.0832,937290.0
2023-01-04 09:30:00,56.3,56.59,56.13,56.53,419870.0,54.0236,54.3019,53.8605,54.2443,419870.0
2023-01-04 09:35:00,56.53,56.82,56.49,56.65,119020.0,54.2443,54.5226,54.2059,54.3595,119020.0
2023-01-04 09:40:00,56.71,56.78,56.38,56.38,109790.0,54.417,54.4842,54.1004,54.1004,109790.0
2023-01-04 09:45:00,56.39,56.43,56.29,56.36,78990.0,54.11,54.1484,54.014,54.0812,78990.0
2023-01-04 09:50:00,56.38,56.43,56.28,56.4,58870.0,54.1004,54.1484,54.0044,54.1196,58870.0
2023-01-04 09:55:00,56.4,56.44,56.33,56.4,54660.0,54.1196,54.158,54.0524,54.1196,54660.0
2023-01-04 10:00:00,56.33,56.41,55.87,55.96,171560.0,54.0524,54.1292,53.611,53.6974,171560.0
2023-01-04 10:05:00,55.97,56.01,55.87,55.89,27110.0,53.707,53.7453,53.611,53.6302,27110.0
2023-01-04 10:10:00,55.92,55.92,55.76,55.83,61700.0,53.659,53.659,53.5054,53.5726,61700.0
2023-01-04 10:15:00,55.84,56.01,55.84,55.98,64910.0,53.5822,53.7453,53.5822,53.7166,64910.0
2023-01-04 10:20:00,56.03,56.07,55.88,55.94,46860.0,53.7645,53.8029,53.6206,53.6782,46860.0
2023-01-04 10:25:00,55.85,56.0,55.78,55.98,53400.0,53.5918,53.7357,53.5246,53.7166,53400.0
2023-01-04 10:30:00,55.99,55.99,55.71,55.84,146050.0,53.7261,53.7261,53.4575,53.5822,146050.0
2023-01-04 10:35:00,55.84,55.9,55.78,55.78,191270.0,53.5822,53.6398,53.5246,53.5246,191270.0
2023-01-04 10:40:00,55.77,55.94,55.73,55.94,14400.0,53.515,53.6782,53.4767,53.6782,14400.0
2023-01-04 10:45:00,55.97,56.07,55.97,56.02,31260.0,53.707,53.8029,53.707,53.7549,31260.0
2023-01-04 10:50:00,55.96,55.97,55.92,55.92,109450.0,53.6974,53.707,53.659,53.659,109450.0
2023-01-04 10:55:00,55.89,55.99,55.85,55.98,42690.0,53.6302,53.7261,53.5918,53.7166,42690.0
2023-01-04 11:00:00,56.01,56.01,55.92,55.96,19580.0,53.7453,53.7453,53.659,53.6974,19580.0
2023-01-04 11:05:00,55.92,55.99,55.87,55.98,24960.0,53.659,53.7261,53.611,53.7166,24960.0
2023-01-04 11:10:00,55.99,56.06,55.96,56.04,30810.0,53.7261,53.7933,53.6974,53.7741,30810.0
2023-01-04 11:15:00,56.07,56.09,56.02,56.04,47450.0,53.8029,53.8221,53.7549,53.7741,47450.0
2023-01-04 11:20:00,56.01,56.04,55.97,55.98,51820.0,53.7453,53.7741,53.707,53.7166,51820.0
2023-01-04 11:25:00,55.96,56.09,55.96,56.04,23610.0,53.6974,53.8221,53.6974,53.7741,23610.0
2023-01-04 11:30:00,56.08,56.33,56.08,56.3,77610.0,53.8125,54.0524,53.8125,54.0236,77610.0
2023-01-04 11:35:00,56.3,56.37,56.28,56.34,123830.0,54.0236,54.0908,54.0044,54.062,123830.0
2023-01-04 11:40:00,56.34,56.37,56.29,56.29,62880.0,54.062,54.0908,54.014,54.014,62880.0
2023-01-04 11:45:00,56.27,56.35,56.25,56.29,40990.0,53.9948,54.0716,53.9756,54.014,40990.0
2023-01-04 11:50:00,56.29,56.32,56.26,56.28,114560.0,54.014,54.0428,53.9852,54.0044,114560.0
2023-01-04 11:55:00,56.29,56.39,56.29,56.32,46890.0,54.014,54.11,54.014,54.0428,46890.0
2023-01-04 12:00:00,56.31,56.37,56.28,56.32,43120.0,54.0332,54.0908,54.0044,54.0428,43120.0
2023-01-04 12:05:00,56.31,56.31,56.18,56.19,18810.0,54.0332,54.0332,53.9085,53.9181,18810.0
2023-01-04 12:10:00,56.17,56.21,56.17,56.19,24080.0,53.8989,53.9373,53.8989,53.9181,24080.0
2023-01-04 12:15:00,56.17,56.23,56.16,56.18,36420.0,53.8989,53.9564,53.8893,53.9085,36420.0
2023-01-04 12:20:00,56.19,56.25,56.16,56.25,28540.0,53.9181,53.9756,53.8893,53.9756,28540.0
2023-01-04 12:25:00,56.24,56.25,56.17,56.17,18000.0,53.966,53.9756,53.8989,53.8989,18000.0
2023-01-04 12:30:00,56.17,56.26,56.17,56.23,26770.0,53.8989,53.9852,53.8989,53.9564,26770.0
2023-01-04 12:35:00,56.23,56.26,56.21,56.23,41440.0,53.9564,53.9852,53.9373,53.9564,41440.0
2023-01-04 12:40:00,56.24,56.3,56.24,56.27,24680.0,53.966,54.0236,53.966,53.9948,24680.0
2023-01-04 12:45:00,56.27,56.31,56.23,56.23,34400.0,53.9948,54.0332,53.9564,53.9564,34400.0
2023-01-04 12:50:00,56.22,56.22,56.13,56.17,13000.0,53.9468,53.9468,53.8605,53.8989,13000.0
2023-01-04 12:55:00,56.15,56.15,56.0,56.02,74210.0,53.8797,53.8797,53.7357,53.7549,74210.0
2023-01-04 13:00:00,56.04,56.04,55.93,55.98,34950.0,53.7741,53.7741,53.6686,53.7166,34950.0
2023-01-04 13:05:00,56.0,56.07,55.98,56.05,9080.0,53.7357,53.8029,53.7166,53.7837,9080.0
2023-01-04 13:10:00,56.05,56.1,56.05,56.09,44420.0,53.7837,53.8317,53.7837,53.8221,44420.0
2023-01-04 13:15:00,56.09,56.22,56.09,56.22,58970.0,53.8221,53.9468,53.8221,53.9468,58970.0
2023-01-04 13:20:00,56.23,56.27,56.22,56.26,49890.0,53.9564,53.9948,53.9468,53.9852,49890.0
2023-01-04 13:25:00,56.26,56.29,56.24,56.25,24270.0,53.9852,54.014,53.966,53.9756,24270.0
2023-01-04 13:30:00,56.25,56.3,56.25,56.27,65870.0,53.9756,54.0236,53.9756,53.9948,65870.0
2023-01-04 13:35:00,56.26,56.36,56.26,56.34,95740.0,53.9852,54.0812,53.9852,54.062,95740.0
2023-01-04 13:40:00,56.35,56.37,56.33,56.35,88870.0,54.0716,54.0908,54.0524,54.0716,88870.0
2023-01-04 13:45:00,56.36,56.37,56.29,56.33,86860.0,54.0812,54.0908,54.014,54.0524,86860.0
2023-01-04 13:50:00,56.32,56.35,56.3,56.35,25160.0,54.0428,54.0716,54.0236,54.0716,25160.0
2023-01-04 13:55:00,56.32,56.32,56.16,56.22,37770.0,54.0428,54.0428,53.8893,53.9468,37770.0
2023-01-04 14:00:00,56.17,56.42,55.9,55.99,95960.0,53.8989,54.1388,53.6398,53.7261,95960.0
2023-01-04 14:05:00,56.09,56.22,55.91,55.92,94980.0,53.8221,53.9468,53.6494,53.659,94980.0
2023-01-04 14:10:00,55.94,56.04,55.85,56.02,50760.0,53.6782,53.7741,53.5918,53.7549,50760.0
2023-01-04 14:15:00,56.09,56.25,56.09,56.22,40370.0,53.8221,53.9756,53.8221,53.9468,40370.0
2023-01-04 14:20:00,56.2,56.22,55.98,56.01,79030.0,53.9277,53.9468,53.7166,53.7453,79030.0
2023-01-04 14:25:00,55.96,55.96,55.66,55.69,55300.0,53.6974,53.6974,53.4095,53.4383,55300.0
2023-01-04 14:30:00,55.68,55.81,55.63,55.81,25000.0,53.4287,53.5534,53.3807,53.5534,25000.0
2023-01-04 14:35:00,55.8,55.82,55.72,55.74,40840.0,53.5438,53.563,53.4671,53.4863,40840.0
2023-01-04 14:40:00,55.71,55.9,55.68,55.77,35640.0,53.4575,53.6398,53.4287,53.515,35640.0
2023-01-04 14:45:00,55.75,55.87,55.75,55.82,40110.0,53.4959,53.611,53.4959,53.563,40110.0
2023-01-04 14:50:00,55.78,55.84,55.74,55.79,39260.0,53.5246,53.5822,53.4863,53.5342,39260.0
2023-01-04 14:55:00,55.83,56.03,55.82,56.03,56050.0,53.5726,53.7645,53.563,53.7645,56050.0
2023-01-04 15:00:00,56.04,56.15,56.03,56.09,39680.0,53.7741,53.8797,53.7645,53.8221,39680.0
2023-01-04 15:05:00,56.06,56.08,55.94,56.0,36010.0,53.7933,53.8125,53.6782,53.7357,36010.0
2023-01-04 15:10:00,56.02,56.07,55.96,56.02,71330.0,53.7549,53.8029,53.6974,53.7549,71330.0
2023-01-04 15:15:00,56.02,56.03,55.91,55.92,41460.0,53.7549,53.7645,53.6494,53.659,41460.0
2023-01-04 15:20:00,55.94,55.96,55.78,55.83,77580.0,53.6782,53.6974,53.5246,53.5726,77580.0
2023-01-04 15:25:00,55.84,55.91,55.82,55.88,65450.0,53.5822,53.6494,53.563,53.6206,65450.0
2023-01-04 15:30:00,55.85,55.86,55.79,55.8,77750.0,53.5918,53.6014,53.5342,53.5438,77750.0
2023-01-04 15:35:00,55.81,55.81,55.64,55.72,115040.0,53.5534,53.5534,53.3903,53.4671,115040.0
2023-01-04 15:40:00,55.7,55.72,55.63,55.69,122790.0,53.4479,53.4671,53.3807,53.4383,122790.0
2023-01-04 15:45:00,55.66,55.73,55.6,55.73,126720.0,53.4095,53.4767,53.3519,53.4767,126720.0
2023-01-04 15:50:00,55.74,55.86,55.71,55.85,182870.0,53.4863,53.6014,53.4575,53.5918,182870.0
2023-01-04 15:55:00,55.83,56.14,55.83,56.04,905970.0,53.5726,53.8701,53.5726,53.7741,905970.0
2023-01-05 09:30:00,55.57,55.84,55.52,55.66,299910.0,53.3231,53.5822,53.2752,53.4095,299910.0
2023-01-05 09:35:00,55.59,55.62,55.51,55.52,54020.0,53.3423,53.3711,53.2656,53.2752,54020.0
2023-01-05 09:40:00,55.52,55.52,55.28,55.35,103690.0,53.2752,53.2752,53.0449,53.112,103690.0
2023-01-05 09:45:00,55.29,55.3,55.11,55.15,193810.0,53.0545,53.064,52.8817,52.9201,193810.0
2023-01-05 09:50:00,55.18,55.37,55.18,55.34,119090.0,52.9489,53.1312,52.9489,53.1024,119090.0
2023-01-05 09:55:00,55.38,55.49,55.35,55.45,44180.0,53.1408,53.2464,53.112,53.208,44180.0
2023-01-05 10:00:00,55.42,55.53,55.39,55.41,68240.0,53.1792,53.2847,53.1504,53.1696,68240.0
2023-01-05 10:05:00,55.41,55.69,55.32,55.45,54660.0,53.1696,53.4383,53.0832,53.208,54660.0
2023-01-05 10:10:00,55.45,55.61,55.4,55.45,67670.0,53.208,53.3615,53.16,53.208,67670.0
2023-01-05 10:15:00,55.4,55.44,55.28,55.34,47950.0,53.16,53.1984,53.0449,53.1024,47950.0
2023-01-05 10:20:00,55.35,55.37,55.2,55.28,55650.0,53.112,53.1312,52.9681,53.0449,55650.0
2023-01-05 10:25:00,55.27,55.46,55.27,55.4,54160.0,53.0353,53.2176,53.0353,53.16,54160.0
2023-01-05 10:30:00,55.41,55.5,55.34,55.39,73080.0,53.1696,53.256,53.1024,53.1504,73080.0
2023-01-05 10:35:00,55.39,55.55,55.37,55.55,38880.0,53.1504,53.3039,53.1312,53.3039,38880.0
2023-01-05 10:40:00,55.55,55.6,55.46,55.57,37020.0,53.3039,53.3519,53.2176,53.3231,37020.0
2023-01-05 10:45:00,55.63,55.66,55.56,55.58,62970.0,53.3807,53.4095,53.3135,53.3327,62970.0
2023-01-05 10:50:00,55.6,55.6,55.41,55.46,128380.0,53.3519,53.3519,53.1696,53.2176,128380.0
2023-01-05 10:55:00,55.48,55.48,55.4,55.44,45050.0,53.2368,53.2368,53.16,53.1984,45050.0
2023-01-05 11:00:00,55.45,55.46,55.39,55.45,29130.0,53.208,53.2176,53.1504,53.208,29130.0
2023-01-05 11:05:00,55.49,55.52,55.45,55.48,54150.0,53.2464,53.2752,53.208,53.2368,54150.0
2023-01-05 11:10:00,55.48,55.62,55.46,55.52,35600.0,53.2368,53.3711,53.2176,53.2752,35600.0
2023-01-05 11:15:00,55.52,55.55,55.46,55.48,27730.0,53.2752,53.3039,53.2176,53.2368,27730.0
2023-01-05 11:20:00,55.46,55.5,55.37,55.37,54770.0,53.2176,53.256,53.1312,53.1312,54770.0
2023-01-05 11:25:00,55.38,55.53,55.37,55.53,44000.0,53.1408,53.2847,53.1312,53.2847,44000.0
2023-01-05 11:30:00,55.53,55.56,55.51,55.54,30550.0,53.2847,53.3135,53.2656,53.2943,30550.0
2023-01-05 11:35:00,55.53,55.64,55.53,55.57,201070.0,53.2847,53.3903,53.2847,53.3231,201070.0
2023-01-05 11:40:00,55.61,55.7,55.56,55.7,16000.0,53.3615,53.4479,53.3135,53.4479,16000.0
2023-01-05 11:45:00,55.71,55.75,55.65,55.65,19000.0,53.4575,53.4959,53.3999,53.3999,19000.0
2023-01-05 11:50:00,55.64,55.65,55.59,55.59,13090.0,53.3903,53.3999,53.3423,53.3423,13090.0
2023-01-05 11:55:00,55.59,55.62,55.52,55.52,44070.0,53.3423,53.3711,53.2752,53.2752,44070.0
2023-01-05 12:00:00,55.52,55.58,55.51,55.58,23690.0,53.2752,53.3327,53.2656,53.3327,23690.0
2023-01-05 12:05:00,55.56,55.69,55.55,55.62,25720.0,53.3135,53.4383,53.3039,53.3711,25720.0
2023-01-05 12:10:00,55.63,55.63,55.56,55.58,38290.0,53.3807,53.3807,53.3135,53.3327,38290.0
2023-01-05 12:15:00,55.56,55.6,55.45,55.47,65480.0,53.3135,53.3519,53.208,53.2272,65480.0
2023-01-05 12:20:00,55.44,55.6,55.44,55.6,17210.0,53.1984,53.3519,53.1984,53.3519,17210.0
2023-01-05 12:25:00,55.59,55.63,55.58,55.62,35170.0,53.3423,53.3807,53.3327,53.3711,35170.0
2023-01-05 12:30:00,55.62,55.77,55.62,55.73,56160.0,53.3711,53.515,53.3711,53.4767,56160.0
2023-01-05 12:35:00,55.73,55.73,55.65,55.66,16000.0,53.4767,53.4767,53.3999,53.4095,16000.0
2023-01-05 12:40:00,55.64,55.67,55.59,55.59,20690.0,53.3903,53.4191,53.3423,53.3423,20690.0
2023-01-05 12:45:00,55.61,55.65,55.6,55.64,12000.0,53.3615,53.3999,53.3519,53.3903,12000.0
2023-01-05 12:50:00,55.65,55.68,55.61,55.64,20150.0,53.3999,53.4287,53.3615,53.3903,20150.0
2023-01-05 12:55:00,55.62,55.66,55.6,55.63,28660.0,53.3711,53.4095,53.3519,53.3807,28660.0
2023-01-05 13:00:00,55.61,55.63,55.56,55.6,23000.0,53.3615,53.3807,53.3135,53.3519,23000.0
2023-01-05 13:05:00,55.61,55.68,55.61,55.68,43170.0,53.3615,53.4287,53.3615,53.4287,43170.0
2023-01-05 13:10:00,55.64,55.65,55.6,55.6,16000.0,53.3903,53.3999,53.3519,53.3519,16000.0
2023-01-05 13:15:00,55.57,55.57,55.51,55.56,21830.0,53.3231,53.3231,53.2656,53.3135,21830.0
2023-01-05 13:20:00,55.55,55.9,55.55,55.83,59180.0,53.3039,53.6398,53.3039,53.5726,59180.0
2023-01-05 13:25:00,55.83,55.98,55.83,55.85,50340.0,53.5726,53.7166,53.5726,53.5918,50340.0
2023-01-05 13:30:00,55.85,55.98,55.83,55.9,27370.0,53.5918,53.7166,53.5726,53.6398,27370.0
2023-01-05 13:35:00,55.88,55.9,55.76,55.82,55370.0,53.6206,53.6398,53.5054,53.563,55370.0
2023-01-05 13:40:00,55.84,55.86,55.74,55.74,24000.0,53.5822,53.6014,53.4863,53.4863,24000.0
2023-01-05 13:45:00,55.72,55.72,55.64,55.64,56310.0,53.4671,53.4671,53.3903,53.3903,56310.0
2023-01-05 13:50:00,55.65,55.67,55.57,55.67,55910.0,53.3999,53.4191,53.3231,53.4191,55910.0
2023-01-05 13:55:00,55.63,55.73,55.62,55.73,105240.0,53.3807,53.4767,53.3711,53.4767,105240.0
2023-01-05 14:00:00,55.73,55.82,55.7,55.78,68540.0,53.4767,53.563,53.4479,53.5246,68540.0
2023-01-05 14:05:00,55.79,55.84,55.77,55.84,43020.0,53.5342,53.5822,53.515,53.5822,43020.0
2023-01-05 14:10:00,55.84,55.86,55.77,55.8,86470.0,53.5822,53.6014,53.515,53.5438,86470.0
2023-01-05 14:15:00,55.81,55.86,55.8,55.86,16790.0,53.5534,53.6014,53.5438,53.6014,16790.0
2023-01-05 14:20:00,55.84,55.85,55.82,55.83,41590.0,53.5822,53.5918,53.563,53.5726,41590.0
2023-01-05 14:25:00,55.85,55.85,55.76,55.76,77430.0,53.5918,53.5918,53.5054,53.5054,77430.0
2023-01-05 14:30:00,55.74,55.82,55.74,55.79,72050.0,53.4863,53.563,53.4863,53.5342,72050.0
2023-01-05 14:35:00,55.79,55.93,55.78,55.9,24860.0,53.5342,53.6686,53.5246,53.6398,24860.0
2023-01-05 14:40:00,55.93,55.93,55.83,55.83,38090.0,53.6686,53.6686,53.5726,53.5726,38090.0
2023-01-05 14:45:00,55.83,55.98,55.83,55.9,62550.0,53.5726,53.7166,53.5726,53.6398,62550.0
2023-01-05 14:50:00,55.92,55.93,55.9,55.93,65570.0,53.659,53.6686,53.6398,53.6686,65570.0
2023-01-05 14:55:00,55.94,55.94,55.8,55.82,56420.0,53.6782,53.6782,53.5438,53.563,56420.0
2023-01-05 15:00:00,55.79,55.82,55.76,55.8,20000.0,53.5342,53.563,53.5054,53.5438,20000.0
2023-01-05 15:05:00,55.79,55.8,55.77,55.77,51180.0,53.5342,53.5438,53.515,53.515,51180.0
2023-01-05 15:10:00,55.78,55.78,55.72,55.77,29430.0,53.5246,53.5246,53.4671,53.515,29430.0
2023-01-05 15:15:00,55.77,55.83,55.77,55.78,63630.0,53.515,53.5726,53.515,53.5246,63630.0
2023-01-05 15:20:00,55.77,55.8,55.7,55.73,41610.0,53.515,53.5438,53.4479,53.4767,41610.0
2023-01-05 15:25:00,55.7,55.7,55.66,55.66,37280.0,53.4479,53.4479,53.4095,53.4095,37280.0
2023-01-05 15:30:00,55.66,55.66,55.56,55.58,82850.0,53.4095,53.4095,53.3135,53.3327,82850.0
2023-01-05 15:35:00,55.6,55.64,55.58,55.59,52590.0,53.3519,53.3903,53.3327,53.3423,52590.0
2023-01-05 15:40:00,55.58,55.6,55.52,55.54,98100.0,53.3327,53.3519,53.2752,53.2943,98100.0
2023-01-05 15:45:00,55.56,55.6,55.55,55.59,134250.0,53.3135,53.3519,53.3039,53.3423,134250.0
2023-01-05 15:50:00,55.59,55.67,55.44,55.44,310020.0,53.3423,53.4191,53.1984,53.1984,310020.0
2023-01-05 15:55:00,55.44,55.58,55.44,55.5,867560.0,53.1984,53.3327,53.1984,53.256,867560.0
2023-01-06 09:30:00,56.28,57.1,56.22,57.05,551530.0,54.0044,54.7913,53.9468,54.7433,551530.0
2023-01-06 09:35:00,57.0,57.07,56.53,56.6,231080.0,54.6953,54.7625,54.2443,54.3115,231080.0
2023-01-06 09:40:00,56.66,56.76,56.43,56.51,259600.0,54.3691,54.465,54.1484,54.2251,259600.0
2023-01-06 09:45:00,56.52,56.69,56.48,56.64,164930.0,54.2347,54.3978,54.1963,54.3499,164930.0
2023-01-06 09:50:00,56.68,56.98,56.6,56.96,391170.0,54.3882,54.6761,54.3115,54.6569,391170.0
2023-01-06 09:55:00,56.98,57.08,56.77,56.77,117910.0,54.6761,54.7721,54.4746,54.4746,117910.0
2023-01-06 10:00:00,56.82,57.36,56.82,57.05,394290.0,54.5226,55.0408,54.5226,54.7433,394290.0
2023-01-06 10:05:00,57.02,57.47,57.02,57.31,220510.0,54.7145,55.1463,54.7145,54.9928,220510.0
2023-01-06 10:10:00,57.34,57.48,57.26,57.29,151460.0,55.0216,55.1559,54.9448,54.9736,151460.0
2023-01-06 10:15:00,57.29,57.49,57.26,57.39,181140.0,54.9736,55.1655,54.9448,55.0695,181140.0
2023-01-06 10:20:00,57.37,57.42,57.31,57.42,64790.0,55.0503,55.0983,54.9928,55.0983,64790.0
2023-01-06 10:25:00,57.43,57.45,57.28,57.42,157730.0,55.1079,55.1271,54.964,55.0983,157730.0
2023-01-06 10:30:00,57.45,57.58,57.43,57.58,197440.0,55.1271,55.2519,55.1079,55.2519,197440.0
2023-01-06 10:35:00,57.58,57.84,57.55,57.77,214280.0,55.2519,55.5013,55.2231,55.4342,214280.0
2023-01-06 10:40:00,57.81,57.93,57.74,57.75,197400.0,55.4726,55.5877,55.4054,55.415,197400.0
2023-01-06 10:45:00,57.75,57.97,57.73,57.95,114490.0,55.415,55.6261,55.3958,55.6069,114490.0
2023-01-06 10:50:00,57.96,57.99,57.88,57.99,112250.0,55.6165,55.6453,55.5397,55.6453,112250.0
2023-01-06 10:55:00,57.95,58.13,57.9,58.09,239790.0,55.6069,55.7796,55.5589,55.7412,239790.0
2023-01-06 11:00:00,58.14,58.17,58.06,58.17,121180.0,55.7892,55.818,55.7125,55.818,121180.0
2023-01-06 11:05:00,58.18,58.23,58.11,58.17,157610.0,55.8276,55.8756,55.7604,55.818,157610.0
2023-01-06 11:10:00,58.19,58.19,58.02,58.07,106300.0,55.8372,55.8372,55.6741,55.722,106300.0
2023-01-06 11:15:00,58.1,58.2,58.07,58.14,211920.0,55.7508,55.8468,55.722,55.7892,211920.0
2023-01-06 11:20:00,58.14,58.33,58.13,58.3,147710.0,55.7892,55.9715,55.7796,55.9427,147710.0
2023-01-06 11:25:00,58.29,58.31,58.18,58.23,162410.0,55.9332,55.9523,55.8276,55.8756,162410.0
2023-01-06 11:30:00,58.25,58.35,58.12,58.33,193220.0,55.8948,55.9907,55.77,55.9715,193220.0
2023-01-06 11:35:00,58.34,58.47,58.32,58.47,229910.0,55.9811,56.1059,55.9619,56.1059,229910.0
2023-01-06 11:40:00,58.45,58.46,58.3,58.31,172930.0,56.0867,56.0963,55.9427,55.9523,172930.0
2023-01-06 11:45:00,58.31,58.42,58.31,58.41,92480.0,55.9523,56.0579,55.9523,56.0483,92480.0
2023-01-06 11:50:00,58.42,58.59,58.4,58.47,289370.0,56.0579,56.221,56.0387,56.1059,289370.0
2023-01-06 11:55:00,58.47,58.58,58.45,58.45,124670.0,56.1059,56.2114,56.0867,56.0867,124670.0
2023-01-06 12:00:00,58.47,58.53,58.47,58.48,111900.0,56.1059,56.1634,56.1059,56.1155,111900.0
2023-01-06 12:05:00,58.48,58.52,58.41,58.52,154970.0,56.1155,56.1539,56.0483,56.1539,154970.0
2023-01-06 12:10:00,58.52,58.55,58.48,58.5,87370.0,56.1539,56.1826,56.1155,56.1347,87370.0
2023-01-06 12:15:00,58.5,58.55,58.46,58.51,87130.0,56.1347,56.1826,56.0963,56.1443,87130.0
2023-01-06 12:20:00,58.52,58.52,58.35,58.4,117150.0,56.1539,56.1539,55.9907,56.0387,117150.0
2023-01-06 12:25:00,58.4,58.43,58.29,58.34,97670.0,56.0387,56.0675,55.9332,55.9811,97670.0
2023-01-06 12:30:00,58.3,58.34,58.21,58.22,243190.0,55.9427,55.9811,55.8564,55.866,243190.0
2023-01-06 12:35:00,58.23,58.3,58.2,58.27,60350.0,55.8756,55.9427,55.8468,55.914,60350.0
2023-01-06 12:40:00,58.3,58.31,58.22,58.22,64250.0,55.9427,55.9523,55.866,55.866,64250.0
2023-01-06 12:45:00,58.25,58.37,58.25,58.36,115040.0,55.8948,56.0099,55.8948,56.0003,115040.0
2023-01-06 12:50:00,58.34,58.36,58.29,58.31,92700.0,55.9811,56.0003,55.9332,55.9523,92700.0
2023-01-06 12:55:00,58.31,58.36,58.26,58.35,87880.0,55.9523,56.0003,55.9044,55.9907,87880.0
2023-01-06 13:00:00,58.36,58.39,58.31,58.34,72760.0,56.0003,56.0291,55.9523,55.9811,72760.0
2023-01-06 13:05:00,58.34,58.46,58.34,58.43,73280.0,55.9811,56.0963,55.9811,56.0675,73280.0
2023-01-06 13:10:00,58.42,58.53,58.42,58.47,124710.0,56.0579,56.1634,56.0579,56.1059,124710.0
2023-01-06 13:15:00,58.47,58.49,58.42,58.44,75460.0,56.1059,56.1251,56.0579,56.0771,75460.0
2023-01-06 13:20:00,58.44,58.47,58.43,58.46,55630.0,56.0771,56.1059,56.0675,56.0963,55630.0
2023-01-06 13:25:00,58.46,58.54,58.45,58.48,117520.0,56.0963,56.173,56.0867,56.1155,117520.0
2023-01-06 13:30:00,58.47,58.56,58.46,58.55,197780.0,56.1059,56.1922,56.0963,56.1826,197780.0
2023-01-06 13:35:00,58.53,58.53,58.45,58.48,118470.0,56.1634,56.1634,56.0867,56.1155,118470.0
2023-01-06 13:40:00,58.48,58.52,58.41,58.43,113150.0,56.1155,56.1539,56.0483,56.0675,113150.0
2023-01-06 13:45:00,58.43,58.46,58.41,58.45,47660.0,56.0675,56.0963,56.0483,56.0867,47660.0
2023-01-06 13:50:00,58.45,58.52,58.42,58.47,71970.0,56.0867,56.1539,56.0579,56.1059,71970.0
2023-01-06 13:55:00,58.47,58.58,58.46,58.58,127870.0,56.1059,56.2114,56.0963,56.2114,127870.0
2023-01-06 14:00:00,58.59,58.65,58.55,58.57,98690.0,56.221,56.2786,56.1826,56.2018,98690.0
2023-01-06 14:05:00,58.57,58.59,58.53,58.59,122480.0,56.2018,56.221,56.1634,56.221,122480.0
2023-01-06 14:10:00,58.59,58.76,58.59,58.73,87280.0,56.221,56.3841,56.221,56.3554,87280.0
2023-01-06 14:15:00,58.73,58.77,58.71,58.76,87570.0,56.3554,56.3937,56.3362,56.3841,87570.0
2023-01-06 14:20:00,58.75,58.85,58.75,58.8,120600.0,56.3746,56.4705,56.3746,56.4225,120600.0
2023-01-06 14:25:00,58.82,58.83,58.73,58.75,163070.0,56.4417,56.4513,56.3554,56.3746,163070.0
2023-01-06 14:30:00,58.75,58.79,58.73,58.73,126730.0,56.3746,56.4129,56.3554,56.3554,126730.0
2023-01-06 14:35:00,58.73,58.79,58.71,58.78,89300.0,56.3554,56.4129,56.3362,56.4033,89300.0
2023-01-06 14:40:00,58.78,58.79,58.73,58.77,58890.0,56.4033,56.4129,56.3554,56.3937,58890.0
2023-01-06 14:45:00,58.77,58.77,58.67,58.75,68460.0,56.3937,56.3937,56.2978,56.3746,68460.0
2023-01-06 14:50:00,58.73,58.94,58.73,58.93,159910.0,56.3554,56.5569,56.3554,56.5473,159910.0
2023-01-06 14:55:00,58.93,58.95,58.88,58.88,73400.0,56.5473,56.5665,56.4993,56.4993,73400.0
2023-01-06 15:00:00,58.91,58.99,58.88,58.97,88690.0,56.5281,56.6048,56.4993,56.5857,88690.0
2023-01-06 15:05:00,58.98,59.05,58.96,59.03,214840.0,56.5953,56.6624,56.5761,56.6432,214840.0
2023-01-06 15:10:00,59.04,59.09,58.88,58.94,288470.0,56.6528,56.7008,56.4993,56.5569,288470.0
2023-01-06 15:15:00,58.95,59.05,58.91,58.93,286230.0,56.5665,56.6624,56.5281,56.5473,286230.0
2023-01-06 15:20:00,58.91,58.94,58.85,58.91,320430.0,56.5281,56.5569,56.4705,56.5281,320430.0
2023-01-06 15:25:00,58.92,58.99,58.89,58.95,389030.0,56.5377,56.6048,56.5089,56.5665,389030.0
2023-01-06 15:30:00,58.95,59.02,58.94,59.01,280440.0,56.5665,56.6336,56.5569,56.624,280440.0
2023-01-06 15:35:00,59.0,59.02,58.92,58.98,265550.0,56.6144,56.6336,56.5377,56.5953,265550.0
2023-01-06 15:40:00,58.97,59.1,58.97,59.05,353530.0,56.5857,56.7104,56.5857,56.6624,353530.0
2023-01-06 15:45:00,59.05,59.06,58.93,58.93,366280.0,56.6624,56.672,56.5473,56.5473,366280.0
2023-01-06 15:50:00,58.92,58.92,58.72,58.73,737350.0,56.5377,56.5377,56.3458,56.3554,737350.0
2023-01-06 15:55:00,58.73,58.89,58.73,58.85,1506920.0,56.3554,56.5089,56.3554,56.4705,1506920.0
2023-01-09 09:30:00,59.23,59.39,58.93,59.04,441380.0,56.8351,56.9887,56.5473,56.6528,441380.0
2023-01-09 09:35:00,59.04,59.09,58.93,59.06,161410.0,56.6528,56.7008,56.5473,56.672,161410.0
2023-01-09 09:40:00,59.09,59.44,59.04,59.41,144020.0,56.7008,57.0367,56.6528,57.0079,144020.0
2023-01-09 09:45:00,59.44,59.69,59.4,59.67,428050.0,57.0367,57.2765,56.9983,57.2574,428050.0
2023-01-09 09:50:00,59.67,59.87,59.6,59.83,125160.0,57.2574,57.4493,57.1902,57.4109,125160.0
2023-01-09 09:55:00,59.83,59.88,59.71,59.85,253610.0,57.4109,57.4589,57.2957,57.4301,253610.0
2023-01-09 10:00:00,59.87,59.97,59.79,59.84,368300.0,57.4493,57.5452,57.3725,57.4205,368300.0
2023-01-09 10:05:00,59.84,59.84,59.62,59.65,78750.0,57.4205,57.4205,57.2094,57.2382,78750.0
2023-01-09 10:10:00,59.67,59.71,59.53,59.55,139400.0,57.2574,57.2957,57.123,57.1422,139400.0
2023-01-09 10:15:00,59.57,59.66,59.5,59.55,88980.0,57.1614,57.2478,57.0942,57.1422,88980.0
2023-01-09 10:20:00,59.58,59.61,59.47,59.54,83440.0,57.171,57.1998,57.0654,57.1326,83440.0
2023-01-09 10:25:00,59.52,59.65,59.5,59.6,129540.0,57.1134,57.2382,57.0942,57.1902,129540.0
2023-01-09 10:30:00,59.59,59.69,59.54,59.65,89040.0,57.1806,57.2765,57.1326,57.2382,89040.0
2023-01-09 10:35:00,59.65,59.8,59.63,59.71,155350.0,57.2382,57.3821,57.219,57.2957,155350.0
2023-01-09 10:40:00,59.74,59.77,59.67,59.77,79620.0,57.3245,57.3533,57.2574,57.3533,79620.0
2023-01-09 10:45:00,59.79,59.9,59.79,59.83,79140.0,57.3725,57.4781,57.3725,57.4109,79140.0
2023-01-09 10:50:00,59.85,59.85,59.78,59.84,88950.0,57.4301,57.4301,57.3629,57.4205,88950.0
2023-01-09 10:55:00,59.81,59.86,59.7,59.71,186100.0,57.3917,57.4397,57.2861,57.2957,186100.0
2023-01-09 11:00:00,59.73,59.79,59.7,59.72,79630.0,57.3149,57.3725,57.2861,57.3053,79630.0
2023-01-09 11:05:00,59.71,59.81,59.71,59.76,68520.0,57.2957,57.3917,57.2957,57.3437,68520.0
2023-01-09 11:10:00,59.79,59.86,59.76,59.86,37410.0,57.3725,57.4397,57.3437,57.4397,37410.0
2023-01-09 11:15:00,59.86,59.93,59.84,59.92,102550.0,57.4397,57.5068,57.4205,57.4972,102550.0
2023-01-09 11:20:00,59.92,59.97,59.85,59.96,77060.0,57.4972,57.5452,57.4301,57.5356,77060.0
2023-01-09 11:25:00,59.95,59.96,59.92,59.92,103290.0,57.526,57.5356,57.4972,57.4972,103290.0
2023-01-09 11:30:00,59.93,59.98,59.92,59.95,105970.0,57.5068,57.5548,57.4972,57.526,105970.0
2023-01-09 11:35:00,59.95,59.98,59.93,59.95,75570.0,57.526,57.5548,57.5068,57.526,75570.0
2023-01-09 11:40:00,59.96,59.99,59.94,59.96,134680.0,57.5356,57.5644,57.5164,57.5356,134680.0
2023-01-09 11:45:00,59.96,60.01,59.94,59.97,271680.0,57.5356,57.5836,57.5164,57.5452,271680.0
2023-01-09 11:50:00,60.0,60.13,59.95,60.11,145020.0,57.574,57.6988,57.526,57.6796,145020.0
2023-01-09 11:55:00,60.11,60.17,60.07,60.14,60880.0,57.6796,57.7371,57.6412,57.7083,60880.0
2023-01-09 12:00:00,60.13,60.14,59.98,60.01,97480.0,57.6988,57.7083,57.5548,57.5836,97480.0
2023-01-09 12:05:00,60.01,60.01,59.95,59.96,78490.0,57.5836,57.5836,57.526,57.5356,78490.0
2023-01-09 12:10:00,59.98,60.08,59.98,60.05,104960.0,57.5548,57.6508,57.5548,57.622,104960.0
2023-01-09 12:15:00,60.06,60.07,59.93,59.96,57530.0,57.6316,57.6412,57.5068,57.5356,57530.0
2023-01-09 12:20:00,59.99,59.99,59.86,59.95,99090.0,57.5644,57.5644,57.4397,57.526,99090.0
2023-01-09 12:25:00,59.94,60.03,59.93,60.0,122820.0,57.5164,57.6028,57.5068,57.574,122820.0
2023-01-09 12:30:00,59.99,60.01,59.82,59.84,79870.0,57.5644,57.5836,57.4013,57.4205,79870.0
2023-01-09 12:35:00,59.84,59.84,59.68,59.69,83320.0,57.4205,57.4205,57.2669,57.2765,83320.0
2023-01-09 12:40:00,59.66,59.66,59.57,59.57,70930.0,57.2478,57.2478,57.1614,57.1614,70930.0
2023-01-09 12:45:00,59.6,59.67,59.58,59.61,112460.0,57.1902,57.2574,57.171,57.1998,112460.0
2023-01-09 12:50:00,59.62,59.67,59.6,59.6,74800.0,57.2094,57.2574,57.1902,57.1902,74800.0
2023-01-09 12:55:00,59.61,59.7,59.59,59.7,80790.0,57.1998,57.2861,57.1806,57.2861,80790.0
2023-01-09 13:00:00,59.7,59.72,59.6,59.6,80470.0,57.2861,57.3053,57.1902,57.1902,80470.0
2023-01-09 13:05:00,59.61,59.63,59.55,59.6,61820.0,57.1998,57.219,57.1422,57.1902,61820.0
2023-01-09 13:10:00,59.58,59.61,59.53,59.6,78490.0,57.171,57.1998,57.123,57.1902,78490.0
2023-01-09 13:15:00,59.59,59.61,59.54,59.58,65760.0,57.1806,57.1998,57.1326,57.171,65760.0
2023-01-09 13:20:00,59.57,59.6,59.55,59.58,50050.0,57.1614,57.1902,57.1422,57.171,50050.0
2023-01-09 13:25:00,59.57,59.6,59.52,59.6,109420.0,57.1614,57.1902,57.1134,57.1902,109420.0
2023-01-09 13:30:00,59.59,59.67,59.58,59.63,92210.0,57.1806,57.2574,57.171,57.219,92210.0
2023-01-09 13:35:00,59.61,59.61,59.4,59.49,97290.0,57.1998,57.1998,56.9983,57.0846,97290.0
2023-01-09 13:40:00,59.48,59.48,59.3,59.3,84500.0,57.075,57.075,56.9023,56.9023,84500.0
2023-01-09 13:45:00,59.3,59.35,59.19,59.25,74680.0,56.9023,56.9503,56.7968,56.8543,74680.0
2023-01-09 13:50:00,59.25,59.38,59.24,59.36,47500.0,56.8543,56.9791,56.8447,56.9599,47500.0
2023-01-09 13:55:00,59.37,59.4,59.32,59.4,37800.0,56.9695,56.9983,56.9215,56.9983,37800.0
2023-01-09 14:00:00,59.4,59.47,59.38,59.46,83970.0,56.9983,57.0654,56.9791,57.0558,83970.0
2023-01-09 14:05:00,59.45,59.47,59.27,59.45,63720.0,57.0462,57.0654,56.8735,57.0462,63720.0
2023-01-09 14:10:00,59.49,59.54,59.4,59.49,177080.0,57.0846,57.1326,56.9983,57.0846,177080.0
2023-01-09 14:15:00,59.49,59.57,59.46,59.56,50150.0,57.0846,57.1614,57.0558,57.1518,50150.0
2023-01-09 14:20:00,59.56,59.65,59.56,59.63,62040.0,57.1518,57.2382,57.1518,57.219,62040.0
2023-01-09 14:25:00,59.64,59.64,59.51,59.6,90700.0,57.2286,57.2286,57.1038,57.1902,90700.0
2023-01-09 14:30:00,59.6,59.66,59.58,59.59,68580.0,57.1902,57.2478,57.171,57.1806,68580.0
2023-01-09 14:35:00,59.6,59.63,59.55,59.63,107480.0,57.1902,57.219,57.1422,57.219,107480.0
2023-01-09 14:40:00,59.63,59.63,59.55,59.62,71560.0,57.219,57.219,57.1422,57.2094,71560.0
2023-01-09 14:45:00,59.62,59.62,59.46,59.49,61380.0,57.2094,57.2094,57.0558,57.0846,61380.0
2023-01-09 14:50:00,59.48,59.49,59.39,59.39,52200.0,57.075,57.0846,56.9887,56.9887,52200.0
2023-01-09 14:55:00,59.39,59.41,59.19,59.21,89220.0,56.9887,57.0079,56.7968,56.816,89220.0
2023-01-09 15:00:00,59.17,59.27,59.16,59.24,58100.0,56.7776,56.8735,56.768,56.8447,58100.0
2023-01-09 15:05:00,59.25,59.28,59.16,59.21,107630.0,56.8543,56.8831,56.768,56.816,107630.0
2023-01-09 15:10:00,59.21,59.25,59.04,59.05,109990.0,56.816,56.8543,56.6528,56.6624,109990.0
2023-01-09 15:15:00,59.02,59.14,59.02,59.14,144910.0,56.6336,56.7488,56.6336,56.7488,144910.0
2023-01-09 15:20:00,59.14,59.24,59.14,59.17,76150.0,56.7488,56.8447,56.7488,56.7776,76150.0
2023-01-09 15:25:00,59.18,59.18,59.07,59.07,97350.0,56.7872,56.7872,56.6816,56.6816,97350.0
2023-01-09 15:30:00,59.07,59.08,58.9,59.07,190290.0,56.6816,56.6912,56.5185,56.6816,190290.0
2023-01-09 15:35:00,59.08,59.1,58.98,59.01,117380.0,56.6912,56.7104,56.5953,56.624,117380.0
2023-01-09 15:40:00,58.99,59.1,58.99,59.1,135900.0,56.6048,56.7104,56.6048,56.7104,135900.0
2023-01-09 15:45:00,59.09,59.1,58.9,58.93,213670.0,56.7008,56.7104,56.5185,56.5473,213670.0
2023-01-09 15:50:00,58.95,59.07,56.12,57.6,3580210.0,56.5665,56.6816,53.8509,55.271,3580210.0
2023-01-09 15:55:00,57.74,57.74,56.06,57.68,6603670.0,55.4054,55.4054,53.7933,55.3478,6603670.0
2023-01-10 09:30:00,57.2,57.4,57.02,57.19,1462600.0,54.8872,55.0791,54.7145,54.8776,1462600.0
2023-01-10 09:35:00,57.19,57.19,56.26,56.31,972020.0,54.8776,54.8776,53.9852,54.0332,972020.0
2023-01-10 09:40:00,56.27,56.35,56.02,56.08,389630.0,53.9948,54.0716,53.7549,53.8125,389630.0
2023-01-10 09:45:00,56.1,56.27,55.86,56.13,439730.0,53.8317,53.9948,53.6014,53.8605,439730.0
2023-01-10 09:50:00,56.12,56.23,55.94,56.03,604050.0,53.8509,53.9564,53.6782,53.7645,604050.0
2023-01-10 09:55:00,56.03,56.14,55.82,55.91,715480.0,53.7645,53.8701,53.563,53.6494,715480.0
2023-01-10 10:00:00,55.92,56.05,55.67,55.71,432170.0,53.659,53.7837,53.4191,53.4575,432170.0
2023-01-10 10:05:00,55.71,55.91,55.67,55.84,564910.0,53.4575,53.6494,53.4191,53.5822,564910.0
2023-01-10 10:10:00,55.82,56.08,55.71,55.99,479260.0,53.563,53.8125,53.4575,53.7261,479260.0
2023-01-10 10:15:00,55.99,56.13,55.85,55.93,434380.0,53.7261,53.8605,53.5918,53.6686,434380.0
2023-01-10 10:20:00,55.94,56.06,55.94,56.01,261110.0,53.6782,53.7933,53.6782,53.7453,261110.0
2023-01-10 10:25:00,56.0,56.31,55.93,56.0,285450.0,53.7357,54.0332,53.6686,53.7357,285450.0
2023-01-10 10:30:00,55.97,55.98,55.0,55.18,1081900.0,53.707,53.7166,52.7762,52.9489,1081900.0
2023-01-10 10:35:00,55.2,55.52,55.18,55.49,259630.0,52.9681,53.2752,52.9489,53.2464,259630.0
2023-01-10 10:40:00,55.51,55.58,55.38,55.38,305130.0,53.2656,53.3327,53.1408,53.1408,305130.0
2023-01-10 10:45:00,55.38,55.46,55.26,55.42,154110.0,53.1408,53.2176,53.0257,53.1792,154110.0
2023-01-10 10:50:00,55.46,55.73,55.46,55.7,104260.0,53.2176,53.4767,53.2176,53.4479,104260.0
2023-01-10 10:55:00,55.7,55.88,55.69,55.82,187350.0,53.4479,53.6206,53.4383,53.563,187350.0
2023-01-10 11:00:00,55.81,55.85,55.63,55.77,192740.0,53.5534,53.5918,53.3807,53.515,192740.0
2023-01-10 11:05:00,55.75,55.75,55.62,55.62,87270.0,53.4959,53.4959,53.3711,53.3711,87270.0
2023-01-10 11:10:00,55.6,55.75,55.6,55.65,118920.0,53.3519,53.4959,53.3519,53.3999,118920.0
2023-01-10 11:15:00,55.67,55.74,55.6,55.68,144910.0,53.4191,53.4863,53.3519,53.4287,144910.0
2023-01-10 11:20:00,55.7,55.79,55.66,55.78,182040.0,53.4479,53.5342,53.4095,53.5246,182040.0
2023-01-10 11:25:00,55.76,55.77,55.64,55.68,129110.0,53.5054,53.515,53.3903,53.4287,129110.0
2023-01-10 11:30:00,55.7,55.79,55.64,55.73,230480.0,53.4479,53.5342,53.3903,53.4767,230480.0
2023-01-10 11:35:00,55.74,55.76,55.63,55.66,195750.0,53.4863,53.5054,53.3807,53.4095,195750.0
2023-01-10 11:40:00,55.67,55.75,55.64,55.71,123140.0,53.4191,53.4959,53.3903,53.4575,123140.0
2023-01-10 11:45:00,55.71,55.76,55.63,55.72,112540.0,53.4575,53.5054,53.3807,53.4671,112540.0
2023-01-10 11:50:00,55.72,55.77,55.67,55.74,108260.0,53.4671,53.515,53.4191,53.4863,108260.0
2023-01-10 11:55:00,55.73,55.77,55.7,55.74,199970.0,53.4767,53.515,53.4479,53.4863,199970.0
2023-01-10 12:00:00,55.72,55.76,55.53,55.72,79960.0,53.4671,53.5054,53.2847,53.4671,79960.0
2023-01-10 12:05:00,55.74,55.8,55.71,55.77,201170.0,53.4863,53.5438,53.4575,53.515,201170.0
2023-01-10 12:10:00,55.79,55.91,55.77,55.84,318110.0,53.5342,53.6494,53.515,53.5822,318110.0
2023-01-10 12:15:00,55.84,55.84,55.74,55.81,156600.0,53.5822,53.5822,53.4863,53.5534,156600.0
2023-01-10 12:20:00,55.78,55.81,55.71,55.81,112950.0,53.5246,53.5534,53.4575,53.5534,112950.0
2023-01-10 12:25:00,55.8,55.82,55.77,55.8,63280.0,53.5438,53.563,53.515,53.5438,63280.0
2023-01-10 12:30:00,55.78,55.86,55.76,55.77,92270.0,53.5246,53.6014,53.5054,53.515,92270.0
2023-01-10 12:35:00,55.79,55.9,55.75,55.89,78190.0,53.5342,53.6398,53.4959,53.6302,78190.0
2023-01-10 12:40:00,55.91,55.93,55.83,55.85,85730.0,53.6494,53.6686,53.5726,53.5918,85730.0
2023-01-10 12:45:00,55.85,55.9,55.8,55.89,82600.0,53.5918,53.6398,53.5438,53.6302,82600.0
2023-01-10 12:50:00,55.89,55.91,55.83,55.85,130000.0,53.6302,53.6494,53.5726,53.5918,130000.0
2023-01-10 12:55:00,55.86,55.87,55.79,55.87,96160.0,53.6014,53.611,53.5342,53.611,96160.0
2023-01-10 13:00:00,55.86,55.97,55.81,55.94,255800.0,53.6014,53.707,53.5534,53.6782,255800.0
2023-01-10 13:05:00,55.95,56.01,55.91,55.95,122260.0,53.6878,53.7453,53.6494,53.6878,122260.0
2023-01-10 13:10:00,55.98,56.02,55.95,55.98,65340.0,53.7166,53.7549,53.6878,53.7166,65340.0
2023-01-10 13:15:00,55.97,55.98,55.9,55.91,62960.0,53.707,53.7166,53.6398,53.6494,62960.0
2023-01-10 13:20:00,55.92,55.97,55.87,55.97,45470.0,53.659,53.707,53.611,53.707,45470.0
2023-01-10 13:25:00,55.98,56.07,55.93,56.05,120450.0,53.7166,53.8029,53.6686,53.7837,120450.0
2023-01-10 13:30:00,56.04,56.09,56.02,56.07,99900.0,53.7741,53.8221,53.7549,53.8029,99900.0
2023-01-10 13:35:00,56.09,56.17,56.07,56.11,187050.0,53.8221,53.8989,53.8029,53.8413,187050.0
2023-01-10 13:40:00,56.12,56.16,56.06,56.08,108070.0,53.8509,53.8893,53.7933,53.8125,108070.0
2023-01-10 13:45:00,56.06,56.16,56.06,56.16,90010.0,53.7933,53.8893,53.7933,53.8893,90010.0
2023-01-10 13:50:00,56.15,56.16,56.11,56.15,127460.0,53.8797,53.8893,53.8413,53.8797,127460.0
2023-01-10 13:55:00,56.16,56.28,56.14,56.27,218600.0,53.8893,54.0044,53.8701,53.9948,218600.0
2023-01-10 14:00:00,56.27,56.4,56.27,56.4,145970.0,53.9948,54.1196,53.9948,54.1196,145970.0
2023-01-10 14:05:00,56.39,57.0,56.31,56.89,1663810.0,54.11,54.6953,54.0332,54.5898,1663810.0
2023-01-10 14:10:00,56.91,57.29,56.8,57.11,1720540.0,54.6089,54.9736,54.5034,54.8009,1720540.0
2023-01-10 14:15:00,57.09,57.2,56.91,57.12,645440.0,54.7817,54.8872,54.6089,54.8105,645440.0
2023-01-10 14:20:00,57.12,57.39,57.11,57.23,707370.0,54.8105,55.0695,54.8009,54.916,707370.0
2023-01-10 14:25:00,57.23,57.24,57.02,57.15,265290.0,54.916,54.9256,54.7145,54.8392,265290.0
2023-01-10 14:30:00,57.17,57.35,57.14,57.16,466030.0,54.8584,55.0312,54.8296,54.8488,466030.0
2023-01-10 14:35:00,57.14,57.17,57.1,57.1,124670.0,54.8296,54.8584,54.7913,54.7913,124670.0
2023-01-10 14:40:00,57.11,57.13,56.97,57.01,184630.0,54.8009,54.8201,54.6665,54.7049,184630.0
2023-01-10 14:45:00,56.97,57.02,56.91,56.99,261280.0,54.6665,54.7145,54.6089,54.6857,261280.0
2023-01-10 14:50:00,56.98,57.03,56.97,57.01,98530.0,54.6761,54.7241,54.6665,54.7049,98530.0
2023-01-10 14:55:00,57.0,57.06,56.96,57.06,288410.0,54.6953,54.7529,54.6569,54.7529,288410.0
2023-01-10 15:00:00,57.1,57.1,56.94,57.02,222660.0,54.7913,54.7913,54.6377,54.7145,222660.0
2023-01-10 15:05:00,57.02,57.07,56.9,57.07,70610.0,54.7145,54.7625,54.5994,54.7625,70610.0
2023-01-10 15:10:00,57.05,57.13,56.97,57.11,76450.0,54.7433,54.8201,54.6665,54.8009,76450.0
2023-01-10 15:15:00,57.13,57.24,57.13,57.19,122100.0,54.8201,54.9256,54.8201,54.8776,122100.0
2023-01-10 15:20:00,57.17,57.26,57.16,57.25,100160.0,54.8584,54.9448,54.8488,54.9352,100160.0
2023-01-10 15:25:00,57.24,57.32,57.22,57.3,149180.0,54.9256,55.0024,54.9064,54.9832,149180.0
2023-01-10 15:30:00,57.3,57.4,57.27,57.39,209240.0,54.9832,55.0791,54.9544,55.0695,209240.0
2023-01-10 15:35:00,57.4,57.41,57.32,57.35,156960.0,55.0791,55.0887,55.0024,55.0312,156960.0
2023-01-10 15:40:00,57.36,57.38,57.31,57.34,144870.0,55.0408,55.0599,54.9928,55.0216,144870.0
2023-01-10 15:45:00,57.34,57.43,57.31,57.31,238930.0,55.0216,55.1079,54.9928,54.9928,238930.0
2023-01-10 15:50:00,57.33,57.42,57.29,57.42,350080.0,55.012,55.0983,54.9736,55.0983,350080.0
2023-01-10 15:55:00,57.41,57.51,57.41,57.51,1025900.0,55.0887,55.1847,55.0887,55.1847,1025900.0
2023-01-11 09:30:00,57.3,57.3,56.69,56.89,707400.0,54.9832,54.9832,54.3978,54.5898,707400.0
2023-01-11 09:35:00,56.89,57.03,56.88,56.95,293330.0,54.5898,54.7241,54.5802,54.6473,293330.0
2023-01-11 09:40:00,56.92,57.03,56.87,57.0,211100.0,54.6185,54.7241,54.5706,54.6953,211100.0
2023-01-11 09:45:00,57.0,57.0,56.89,56.92,142110.0,54.6953,54.6953,54.5898,54.6185,142110.0
2023-01-11 09:50:00,56.94,57.02,56.76,56.88,149580.0,54.6377,54.7145,54.465,54.5802,149580.0
2023-01-11 09:55:00,56.86,56.92,56.78,56.82,105590.0,54.561,54.6185,54.4842,54.5226,105590.0
2023-01-11 10:00:00,56.83,56.94,56.78,56.9,87440.0,54.5322,54.6377,54.4842,54.5994,87440.0
2023-01-11 10:05:00,56.94,57.04,56.93,57.0,197970.0,54.6377,54.7337,54.6281,54.6953,197970.0
2023-01-11 10:10:00,57.02,57.14,56.98,57.1,199450.0,54.7145,54.8296,54.6761,54.7913,199450.0
2023-01-11 10:15:00,57.12,57.21,57.06,57.16,86290.0,54.8105,54.8968,54.7529,54.8488,86290.0
2023-01-11 10:20:00,57.18,57.33,57.16,57.18,70710.0,54.868,55.012,54.8488,54.868,70710.0
2023-01-11 10:25:00,57.2,57.28,57.13,57.25,69340.0,54.8872,54.964,54.8201,54.9352,69340.0
2023-01-11 10:30:00,57.25,57.25,57.02,57.05,161400.0,54.9352,54.9352,54.7145,54.7433,161400.0
2023-01-11 10:35:00,56.95,56.98,56.93,56.97,77490.0,54.6473,54.6761,54.6281,54.6665,77490.0
2023-01-11 10:40:00,56.99,57.06,56.96,56.97,128500.0,54.6857,54.7529,54.6569,54.6665,128500.0
2023-01-11 10:45:00,57.0,57.07,57.0,57.06,95470.0,54.6953,54.7625,54.6953,54.7529,95470.0
2023-01-11 10:50:00,57.04,57.05,56.89,56.93,82880.0,54.7337,54.7433,54.5898,54.6281,82880.0
2023-01-11 10:55:00,56.94,56.94,56.83,56.87,80890.0,54.6377,54.6377,54.5322,54.5706,80890.0
2023-01-11 11:00:00,56.85,56.94,56.83,56.94,63090.0,54.5514,54.6377,54.5322,54.6377,63090.0
2023-01-11 11:05:00,56.94,57.03,56.93,56.94,87500.0,54.6377,54.7241,54.6281,54.6377,87500.0
2023-01-11 11:10:00,56.94,57.1,56.93,57.1,91970.0,54.6377,54.7913,54.6281,54.7913,91970.0
2023-01-11 11:15:00,57.11,57.18,57.09,57.17,60840.0,54.8009,54.868,54.7817,54.8584,60840.0
2023-01-11 11:20:00,57.16,57.18,57.15,57.16,64590.0,54.8488,54.868,54.8392,54.8488,64590.0
2023-01-11 11:25:00,57.17,57.24,57.16,57.24,102540.0,54.8584,54.9256,54.8488,54.9256,102540.0
2023-01-11 11:30:00,57.22,57.29,57.21,57.23,116050.0,54.9064,54.9736,54.8968,54.916,116050.0
2023-01-11 11:35:00,57.21,57.21,57.13,57.16,114320.0,54.8968,54.8968,54.8201,54.8488,114320.0
2023-01-11 11:40:00,57.15,57.2,57.07,57.14,72550.0,54.8392,54.8872,54.7625,54.8296,72550.0
2023-01-11 11:45:00,57.14,57.25,57.14,57.25,185560.0,54.8296,54.9352,54.8296,54.9352,185560.0
2023-01-11 11:50:00,57.23,57.25,57.19,57.25,57560.0,54.916,54.9352,54.8776,54.9352,57560.0
2023-01-11 11:55:00,57.27,57.27,57.21,57.23,36300.0,54.9544,54.9544,54.8968,54.916,36300.0
2023-01-11 12:00:00,57.23,57.31,57.21,57.3,71910.0,54.916,54.9928,54.8968,54.9832,71910.0
2023-01-11 12:05:00,57.29,57.36,57.29,57.31,118080.0,54.9736,55.0408,54.9736,54.9928,118080.0
2023-01-11 12:10:00,57.32,57.44,57.32,57.42,124810.0,55.0024,55.1175,55.0024,55.0983,124810.0
2023-01-11 12:15:00,57.44,57.5,57.42,57.45,150790.0,55.1175,55.1751,55.0983,55.1271,150790.0
2023-01-11 12:20:00,57.44,57.55,57.41,57.48,57370.0,55.1175,55.2231,55.0887,55.1559,57370.0
2023-01-11 12:25:00,57.44,57.54,57.44,57.52,72840.0,55.1175,55.2135,55.1175,55.1943,72840.0
2023-01-11 12:30:00,57.52,57.6,57.52,57.58,211280.0,55.1943,55.271,55.1943,55.2519,211280.0
2023-01-11 12:35:00,57.58,57.58,57.34,57.34,178680.0,55.2519,55.2519,55.0216,55.0216,178680.0
2023-01-11 12:40:00,57.34,57.37,57.27,57.28,53350.0,55.0216,55.0503,54.9544,54.964,53350.0
2023-01-11 12:45:00,57.29,57.33,57.27,57.29,35240.0,54.9736,55.012,54.9544,54.9736,35240.0
2023-01-11 12:50:00,57.31,57.37,57.29,57.33,34090.0,54.9928,55.0503,54.9736,55.012,34090.0
2023-01-11 12:55:00,57.33,57.35,57.27,57.35,105920.0,55.012,55.0312,54.9544,55.0312,105920.0
2023-01-11 13:00:00,57.35,57.49,57.35,57.43,129540.0,55.0312,55.1655,55.0312,55.1079,129540.0
2023-01-11 13:05:00,57.44,57.52,57.39,57.52,66420.0,55.1175,55.1943,55.0695,55.1943,66420.0
2023-01-11 13:10:00,57.5,57.57,57.46,57.54,85210.0,55.1751,55.2423,55.1367,55.2135,85210.0
2023-01-11 13:15:00,57.54,57.54,57.33,57.41,62320.0,55.2135,55.2135,55.012,55.0887,62320.0
2023-01-11 13:20:00,57.39,57.47,57.36,57.47,75370.0,55.0695,55.1463,55.0408,55.1463,75370.0
2023-01-11 13:25:00,57.46,57.59,57.43,57.54,90620.0,55.1367,55.2615,55.1079,55.2135,90620.0
2023-01-11 13:30:00,57.55,57.59,57.54,57.56,145460.0,55.2231,55.2615,55.2135,55.2327,145460.0
2023-01-11 13:35:00,57.56,57.63,57.55,57.59,57440.0,55.2327,55.2998,55.2231,55.2615,57440.0
2023-01-11 13:40:00,57.6,57.64,57.58,57.59,99910.0,55.271,55.3094,55.2519,55.2615,99910.0
2023-01-11 13:45:00,57.58,57.58,57.52,57.54,56620.0,55.2519,55.2519,55.1943,55.2135,56620.0
2023-01-11 13:50:00,57.55,57.57,57.45,57.47,61010.0,55.2231,55.2423,55.1271,55.1463,61010.0
2023-01-11 13:55:00,57.46,57.5,57.43,57.46,89630.0,55.1367,55.1751,55.1079,55.1367,89630.0
2023-01-11 14:00:00,57.46,57.49,57.41,57.43,133080.0,55.1367,55.1655,55.0887,55.1079,133080.0
2023-01-11 14:05:00,57.44,57.48,57.44,57.47,42060.0,55.1175,55.1559,55.1175,55.1463,42060.0
2023-01-11 14:10:00,57.51,57.52,57.49,57.49,27000.0,55.1847,55.1943,55.1655,55.1655,27000.0
2023-01-11 14:15:00,57.5,57.56,57.48,57.56,49600.0,55.1751,55.2327,55.1559,55.2327,49600.0
2023-01-11 14:20:00,57.57,57.58,57.52,57.52,58440.0,55.2423,55.2519,55.1943,55.1943,58440.0
2023-01-11 14:25:00,57.53,57.54,57.47,57.47,58170.0,55.2039,55.2135,55.1463,55.1463,58170.0
2023-01-11 14:30:00,57.45,57.48,57.43,57.44,69600.0,55.1271,55.1559,55.1079,55.1175,69600.0
2023-01-11 14:35:00,57.46,57.5,57.41,57.5,59270.0,55.1367,55.1751,55.0887,55.1751,59270.0
2023-01-11 14:40:00,57.49,57.52,57.44,57.51,86300.0,55.1655,55.1943,55.1175,55.1847,86300.0
2023-01-11 14:45:00,57.5,57.52,57.45,57.46,105980.0,55.1751,55.1943,55.1271,55.1367,105980.0
2023-01-11 14:50:00,57.46,57.46,57.43,57.46,74790.0,55.1367,55.1367,55.1079,55.1367,74790.0
2023-01-11 14:55:00,57.45,57.45,57.37,57.44,60970.0,55.1271,55.1271,55.0503,55.1175,60970.0
2023-01-11 15:00:00,57.43,57.5,57.43,57.48,98140.0,55.1079,55.1751,55.1079,55.1559,98140.0
2023-01-11 15:05:00,57.49,57.49,57.42,57.44,115570.0,55.1655,55.1655,55.0983,55.1175,115570.0
2023-01-11 15:10:00,57.44,57.55,57.42,57.55,72970.0,55.1175,55.2231,55.0983,55.2231,72970.0
2023-01-11 15:15:00,57.54,57.58,57.52,57.56,70420.0,55.2135,55.2519,55.1943,55.2327,70420.0
2023-01-11 15:20:00,57.58,57.58,57.55,57.57,84510.0,55.2519,55.2519,55.2231,55.2423,84510.0
2023-01-11 15:25:00,57.57,57.59,57.52,57.56,124020.0,55.2423,55.2615,55.1943,55.2327,124020.0
2023-01-11 15:30:00,57.56,57.58,57.54,57.56,107810.0,55.2327,55.2519,55.2135,55.2327,107810.0
2023-01-11 15:35:00,57.56,57.67,57.55,57.66,102540.0,55.2327,55.3382,55.2231,55.3286,102540.0
2023-01-11 15:40:00,57.65,57.66,57.6,57.65,180650.0,55.319,55.3286,55.271,55.319,180650.0
2023-01-11 15:45:00,57.65,57.67,57.57,57.64,133240.0,55.319,55.3382,55.2423,55.3094,133240.0
2023-01-11 15:50:00,57.63,57.68,57.57,57.62,377520.0,55.2998,55.3478,55.2423,55.2902,377520.0
2023-01-11 15:55:00,57.63,57.83,57.62,57.83,1082390.0,55.2998,55.4918,55.2902,55.4918,1082390.0
2023-01-12 09:30:00,57.56,57.99,57.47,57.83,330540.0,55.2327,55.6453,55.1463,55.4918,330540.0
2023-01-12 09:35:00,57.9,58.08,57.71,57.97,95490.0,55.5589,55.7316,55.3766,55.6261,95490.0
2023-01-12 09:40:00,58.0,58.09,57.59,57.59,160760.0,55.6549,55.7412,55.2615,55.2615,160760.0
2023-01-12 09:45:00,57.57,57.69,57.44,57.51,86130.0,55.2423,55.3574,55.1175,55.1847,86130.0
2023-01-12 09:50:00,57.45,57.53,57.39,57.44,36600.0,55.1271,55.2039,55.0695,55.1175,36600.0
2023-01-12 09:55:00,57.38,57.56,57.38,57.49,205840.0,55.0599,55.2327,55.0599,55.1655,205840.0
2023-01-12 10:00:00,57.47,57.89,57.47,57.86,131210.0,55.1463,55.5493,55.1463,55.5205,131210.0
2023-01-12 10:05:00,57.83,57.89,57.6,57.69,71620.0,55.4918,55.5493,55.271,55.3574,71620.0
2023-01-12 10:10:00,57.77,58.16,57.77,58.14,151900.0,55.4342,55.8084,55.4342,55.7892,151900.0
2023-01-12 10:15:00,58.12,58.26,58.12,58.25,67310.0,55.77,55.9044,55.77,55.8948,67310.0
2023-01-12 10:20:00,58.22,58.3,58.18,58.29,86120.0,55.866,55.9427,55.8276,55.9332,86120.0
2023-01-12 10:25:00,58.29,58.37,58.09,58.14,63770.0,55.9332,56.0099,55.7412,55.7892,63770.0
2023-01-12 10:30:00,58.15,58.27,58.09,58.21,71250.0,55.7988,55.914,55.7412,55.8564,71250.0
2023-01-12 10:35:00,58.23,58.34,58.23,58.33,50280.0,55.8756,55.9811,55.8756,55.9715,50280.0
2023-01-12 10:40:00,58.28,58.28,57.89,57.95,45440.0,55.9236,55.9236,55.5493,55.6069,45440.0
2023-01-12 10:45:00,57.98,58.02,57.84,57.92,41630.0,55.6357,55.6741,55.5013,55.5781,41630.0
2023-01-12 10:50:00,57.94,58.18,57.9,58.18,45870.0,55.5973,55.8276,55.5589,55.8276,45870.0
2023-01-12 10:55:00,58.2,58.28,58.06,58.06,57580.0,55.8468,55.9236,55.7125,55.7125,57580.0
2023-01-12 11:00:00,58.07,58.08,57.81,57.9,45670.0,55.722,55.7316,55.4726,55.5589,45670.0
2023-01-12 11:05:00,57.96,58.13,57.96,58.02,41330.0,55.6165,55.7796,55.6165,55.6741,41330.0
2023-01-12 11:10:00,58.07,58.16,57.98,58.16,17880.0,55.722,55.8084,55.6357,55.8084,17880.0
2023-01-12 11:15:00,58.1,58.21,58.08,58.1,39660.0,55.7508,55.8564,55.7316,55.7508,39660.0
2023-01-12 11:20:00,58.1,58.18,58.1,58.12,51630.0,55.7508,55.8276,55.7508,55.77,51630.0
2023-01-12 11:25:00,58.14,58.14,57.96,58.02,39500.0,55.7892,55.7892,55.6165,55.6741,39500.0
2023-01-12 11:30:00,58.05,58.05,57.88,57.89,61110.0,55.7029,55.7029,55.5397,55.5493,61110.0
2023-01-12 11:35:00,57.94,58.1,57.92,58.04,46820.0,55.5973,55.7508,55.5781,55.6933,46820.0
2023-01-12 11:40:00,57.99,58.15,57.99,58.13,33800.0,55.6453,55.7988,55.6453,55.7796,33800.0
2023-01-12 11:45:00,58.11,58.11,57.99,58.0,30200.0,55.7604,55.7604,55.6453,55.6549,30200.0
2023-01-12 11:50:00,57.99,58.09,57.97,58.04,28480.0,55.6453,55.7412,55.6261,55.6933,28480.0
2023-01-12 11:55:00,58.02,58.22,58.02,58.22,31730.0,55.6741,55.866,55.6741,55.866,31730.0
2023-01-12 12:00:00,58.21,58.26,58.18,58.22,80320.0,55.8564,55.9044,55.8276,55.866,80320.0
2023-01-12 12:05:00,58.21,58.35,58.2,58.31,51050.0,55.8564,55.9907,55.8468,55.9523,51050.0
2023-01-12 12:10:00,58.33,58.42,58.29,58.37,96430.0,55.9715,56.0579,55.9332,56.0099,96430.0
2023-01-12 12:15:00,58.35,58.45,58.34,58.34,39550.0,55.9907,56.0867,55.9811,55.9811,39550.0
2023-01-12 12:20:00,58.38,58.38,58.26,58.34,93730.0,56.0195,56.0195,55.9044,55.9811,93730.0
2023-01-12 12:25:00,58.35,58.38,58.29,58.34,37460.0,55.9907,56.0195,55.9332,55.9811,37460.0
2023-01-12 12:30:00,58.35,58.42,58.31,58.39,31280.0,55.9907,56.0579,55.9523,56.0291,31280.0
2023-01-12 12:35:00,58.4,58.43,58.4,58.4,23420.0,56.0387,56.0675,56.0387,56.0387,23420.0
2023-01-12 12:40:00,58.41,58.42,58.37,58.38,83840.0,56.0483,56.0579,56.0099,56.0195,83840.0
2023-01-12 12:45:00,58.42,58.48,58.39,58.39,45660.0,56.0579,56.1155,56.0291,56.0291,45660.0
2023-01-12 12:50:00,58.43,58.51,58.42,58.45,103980.0,56.0675,56.1443,56.0579,56.0867,103980.0
2023-01-12 12:55:00,58.46,58.5,58.4,58.43,46270.0,56.0963,56.1347,56.0387,56.0675,46270.0
2023-01-12 13:00:00,58.42,58.46,58.34,58.43,44650.0,56.0579,56.0963,55.9811,56.0675,44650.0
2023-01-12 13:05:00,58.41,58.46,58.37,58.38,33910.0,56.0483,56.0963,56.0099,56.0195,33910.0
2023-01-12 13:10:00,58.33,58.38,58.32,58.37,52880.0,55.9715,56.0195,55.9619,56.0099,52880.0
2023-01-12 13:15:00,58.36,58.44,58.36,58.38,34240.0,56.0003,56.0771,56.0003,56.0195,34240.0
2023-01-12 13:20:00,58.41,58.41,58.33,58.34,25400.0,56.0483,56.0483,55.9715,55.9811,25400.0
2023-01-12 13:25:00,58.31,58.33,57.97,58.02,81260.0,55.9523,55.9715,55.6261,55.6741,81260.0
2023-01-12 13:30:00,57.94,58.07,57.86,58.01,141270.0,55.5973,55.722,55.5205,55.6645,141270.0
2023-01-12 13:35:00,58.01,58.21,58.01,58.16,71950.0,55.6645,55.8564,55.6645,55.8084,71950.0
2023-01-12 13:40:00,58.16,58.24,58.14,58.24,95640.0,55.8084,55.8852,55.7892,55.8852,95640.0
2023-01-12 13:45:00,58.21,58.28,58.21,58.23,112810.0,55.8564,55.9236,55.8564,55.8756,112810.0
2023-01-12 13:50:00,58.22,58.33,58.2,58.33,83300.0,55.866,55.9715,55.8468,55.9715,83300.0
2023-01-12 13:55:00,58.32,58.38,58.32,58.36,63740.0,55.9619,56.0195,55.9619,56.0003,63740.0
2023-01-12 14:00:00,58.36,58.4,58.24,58.28,45040.0,56.0003,56.0387,55.8852,55.9236,45040.0
2023-01-12 14:05:00,58.27,58.28,58.21,58.21,40790.0,55.914,55.9236,55.8564,55.8564,40790.0
2023-01-12 14:10:00,58.23,58.28,58.2,58.28,33150.0,55.8756,55.9236,55.8468,55.9236,33150.0
2023-01-12 14:15:00,58.26,58.29,58.2,58.29,38720.0,55.9044,55.9332,55.8468,55.9332,38720.0
2023-01-12 14:20:00,58.27,58.29,58.16,58.23,26360.0,55.914,55.9332,55.8084,55.8756,26360.0
2023-01-12 14:25:00,58.24,58.27,58.22,58.22,26970.0,55.8852,55.914,55.866,55.866,26970.0
2023-01-12 14:30:00,58.21,58.26,58.17,58.23,23400.0,55.8564,55.9044,55.818,55.8756,23400.0
2023-01-12 14:35:00,58.23,58.34,58.21,58.34,25240.0,55.8756,55.9811,55.8564,55.9811,25240.0
2023-01-12 14:40:00,58.31,58.34,58.24,58.24,39990.0,55.9523,55.9811,55.8852,55.8852,39990.0
2023-01-12 14:45:00,58.26,58.33,58.26,58.32,18940.0,55.9044,55.9715,55.9044,55.9619,18940.0
2023-01-12 14:50:00,58.28,58.3,58.2,58.24,26910.0,55.9236,55.9427,55.8468,55.8852,26910.0
2023-01-12 14:55:00,58.24,58.3,58.2,58.3,32020.0,55.8852,55.9427,55.8468,55.9427,32020.0
2023-01-12 15:00:00,58.28,58.29,58.19,58.29,37900.0,55.9236,55.9332,55.8372,55.9332,37900.0
2023-01-12 15:05:00,58.28,58.28,58.12,58.12,23230.0,55.9236,55.9236,55.77,55.77,23230.0
2023-01-12 15:10:00,58.12,58.13,58.06,58.07,56710.0,55.77,55.7796,55.7125,55.722,56710.0
2023-01-12 15:15:00,58.09,58.1,58.06,58.07,28680.0,55.7412,55.7508,55.7125,55.722,28680.0
2023-01-12 15:20:00,58.07,58.17,58.07,58.17,63770.0,55.722,55.818,55.722,55.818,63770.0
2023-01-12 15:25:00,58.17,58.24,58.17,58.17,86550.0,55.818,55.8852,55.818,55.818,86550.0
2023-01-12 15:30:00,58.18,58.28,58.18,58.25,95730.0,55.8276,55.9236,55.8276,55.8948,95730.0
2023-01-12 15:35:00,58.25,58.26,58.12,58.12,52490.0,55.8948,55.9044,55.77,55.77,52490.0
2023-01-12 15:40:00,58.16,58.2,58.06,58.08,109900.0,55.8084,55.8468,55.7125,55.7316,109900.0
2023-01-12 15:45:00,58.08,58.09,57.94,57.99,121660.0,55.7316,55.7412,55.5973,55.6453,121660.0
2023-01-12 15:50:00,57.99,58.21,57.99,58.16,192910.0,55.6453,55.8564,55.6453,55.8084,192910.0
2023-01-12 15:55:00,58.16,58.21,58.11,58.19,596700.0,55.8084,55.8564,55.7604,55.8372,596700.0
2023-01-13 09:30:00,57.71,58.0,57.7,57.98,179050.0,55.3766,55.6549,55.367,55.6357,179050.0
2023-01-13 09:35:00,57.99,58.06,57.7,57.74,39270.0,55.6453,55.7125,55.367,55.4054,39270.0
2023-01-13 09:40:00,57.79,57.84,57.67,57.79,60100.0,55.4534,55.5013,55.3382,55.4534,60100.0
2023-01-13 09:45:00,57.72,57.95,57.72,57.85,33540.0,55.3862,55.6069,55.3862,55.5109,33540.0
2023-01-13 09:50:00,57.87,57.99,57.84,57.91,60970.0,55.5301,55.6453,55.5013,55.5685,60970.0
2023-01-13 09:55:00,57.9,57.93,57.8,57.87,46310.0,55.5589,55.5877,55.463,55.5301,46310.0
2023-01-13 10:00:00,57.82,58.08,57.82,58.02,41450.0,55.4822,55.7316,55.4822,55.6741,41450.0
2023-01-13 10:05:00,58.06,58.13,57.97,58.03,47080.0,55.7125,55.7796,55.6261,55.6837,47080.0
2023-01-13 10:10:00,58.01,58.19,58.01,58.1,50010.0,55.6645,55.8372,55.6645,55.7508,50010.0
2023-01-13 10:15:00,58.11,58.15,57.97,58.05,63650.0,55.7604,55.7988,55.6261,55.7029,63650.0
2023-01-13 10:20:00,58.09,58.16,58.04,58.12,19300.0,55.7412,55.8084,55.6933,55.77,19300.0
2023-01-13 10:25:00,58.13,58.16,58.12,58.15,35790.0,55.7796,55.8084,55.77,55.7988,35790.0
2023-01-13 10:30:00,58.15,58.17,58.01,58.02,55000.0,55.7988,55.818,55.6645,55.6741,55000.0
2023-01-13 10:35:00,58.07,58.07,57.98,58.01,43710.0,55.722,55.722,55.6357,55.6645,43710.0
2023-01-13 10:40:00,58.03,58.11,57.98,57.98,46440.0,55.6837,55.7604,55.6357,55.6357,46440.0
2023-01-13 10:45:00,57.96,58.08,57.95,58.04,138300.0,55.6165,55.7316,55.6069,55.6933,138300.0
2023-01-13 10:50:00,58.05,58.06,57.96,58.02,90180.0,55.7029,55.7125,55.6165,55.6741,90180.0
2023-01-13 10:55:00,58.01,58.01,57.9,57.93,64250.0,55.6645,55.6645,55.5589,55.5877,64250.0
2023-01-13 11:00:00,58.01,58.01,57.9,57.97,22600.0,55.6645,55.6645,55.5589,55.6261,22600.0
2023-01-13 11:05:00,57.96,58.04,57.95,57.99,128370.0,55.6165,55.6933,55.6069,55.6453,128370.0
2023-01-13 11:10:00,57.99,58.01,57.87,57.89,66230.0,55.6453,55.6645,55.5301,55.5493,66230.0
2023-01-13 11:15:00,57.9,57.95,57.85,57.87,100300.0,55.5589,55.6069,55.5109,55.5301,100300.0
2023-01-13 11:20:00,57.88,57.91,57.86,57.88,324110.0,55.5397,55.5685,55.5205,55.5397,324110.0
2023-01-13 11:25:00,57.87,57.96,57.81,57.83,162570.0,55.5301,55.6165,55.4726,55.4918,162570.0
2023-01-13 11:30:00,57.83,57.83,57.75,57.77,61320.0,55.4918,55.4918,55.415,55.4342,61320.0
2023-01-13 11:35:00,57.78,57.82,57.76,57.77,26210.0,55.4438,55.4822,55.4246,55.4342,26210.0
2023-01-13 11:40:00,57.75,57.85,57.7,57.8,111960.0,55.415,55.5109,55.367,55.463,111960.0
2023-01-13 11:45:00,57.83,57.83,57.67,57.76,32440.0,55.4918,55.4918,55.3382,55.4246,32440.0
2023-01-13 11:50:00,57.73,57.8,57.73,57.75,32590.0,55.3958,55.463,55.3958,55.415,32590.0
2023-01-13 11:55:00,57.77,57.84,57.7,57.84,30010.0,55.4342,55.5013,55.367,55.5013,30010.0
2023-01-13 12:00:00,57.81,57.82,57.75,57.75,62250.0,55.4726,55.4822,55.415,55.415,62250.0
2023-01-13 12:05:00,57.75,57.81,57.73,57.79,36290.0,55.415,55.4726,55.3958,55.4534,36290.0
2023-01-13 12:10:00,57.8,57.86,57.77,57.84,37350.0,55.463,55.5205,55.4342,55.5013,37350.0
2023-01-13 12:15:00,57.82,57.9,57.82,57.84,106520.0,55.4822,55.5589,55.4822,55.5013,106520.0
2023-01-13 12:20:00,57.83,57.88,57.77,57.8,37000.0,55.4918,55.5397,55.4342,55.463,37000.0
2023-01-13 12:25:00,57.81,57.84,57.8,57.82,37940.0,55.4726,55.5013,55.463,55.4822,37940.0
2023-01-13 12:30:00,57.82,57.85,57.77,57.83,52370.0,55.4822,55.5109,55.4342,55.4918,52370.0
2023-01-13 12:35:00,57.8,57.81,57.77,57.77,16140.0,55.463,55.4726,55.4342,55.4342,16140.0
2023-01-13 12:40:00,57.8,57.88,57.78,57.88,28730.0,55.463,55.5397,55.4438,55.5397,28730.0
2023-01-13 12:45:00,57.91,57.94,57.84,57.89,50000.0,55.5685,55.5973,55.5013,55.5493,50000.0
2023-01-13 12:50:00,57.88,57.88,57.8,57.82,94550.0,55.5397,55.5397,55.463,55.4822,94550.0
2023-01-13 12:55:00,57.82,57.93,57.82,57.89,54820.0,55.4822,55.5877,55.4822,55.5493,54820.0
2023-01-13 13:00:00,57.9,57.91,57.84,57.84,60500.0,55.5589,55.5685,55.5013,55.5013,60500.0
2023-01-13 13:05:00,57.83,57.86,57.8,57.85,46700.0,55.4918,55.5205,55.463,55.5109,46700.0
2023-01-13 13:10:00,57.86,57.92,57.86,57.89,83350.0,55.5205,55.5781,55.5205,55.5493,83350.0
2023-01-13 13:15:00,57.9,57.9,57.8,57.82,66540.0,55.5589,55.5589,55.463,55.4822,66540.0
2023-01-13 13:20:00,57.82,57.87,57.8,57.85,27500.0,55.4822,55.5301,55.463,55.5109,27500.0
2023-01-13 13:25:00,57.84,57.88,57.81,57.85,31210.0,55.5013,55.5397,55.4726,55.5109,31210.0
2023-01-13 13:30:00,57.88,57.9,57.86,57.89,30230.0,55.5397,55.5589,55.5205,55.5493,30230.0
2023-01-13 13:35:00,57.87,57.89,57.82,57.89,33000.0,55.5301,55.5493,55.4822,55.5493,33000.0
2023-01-13 13:40:00,57.92,57.96,57.91,57.93,94720.0,55.5781,55.6165,55.5685,55.5877,94720.0
2023-01-13 13:45:00,57.91,57.94,57.88,57.9,68820.0,55.5685,55.5973,55.5397,55.5589,68820.0
2023-01-13 13:50:00,57.9,57.94,57.88,57.9,59960.0,55.5589,55.5973,55.5397,55.5589,59960.0
2023-01-13 13:55:00,57.88,57.93,57.88,57.93,36550.0,55.5397,55.5877,55.5397,55.5877,36550.0
2023-01-13 14:00:00,57.91,57.93,57.84,57.89,36920.0,55.5685,55.5877,55.5013,55.5493,36920.0
2023-01-13 14:05:00,57.88,57.91,57.88,57.89,26910.0,55.5397,55.5685,55.5397,55.5493,26910.0
2023-01-13 14:10:00,57.88,57.92,57.88,57.91,41700.0,55.5397,55.5781,55.5397,55.5685,41700.0
2023-01-13 14:15:00,57.91,57.92,57.87,57.87,54220.0,55.5685,55.5781,55.5301,55.5301,54220.0
2023-01-13 14:20:00,57.86,57.91,57.85,57.91,17980.0,55.5205,55.5685,55.5109,55.5685,17980.0
2023-01-13 14:25:00,57.92,57.97,57.9,57.91,188680.0,55.5781,55.6261,55.5589,55.5685,188680.0
2023-01-13 14:30:00,57.92,57.94,57.89,57.9,145840.0,55.5781,55.5973,55.5493,55.5589,145840.0
2023-01-13 14:35:00,57.9,57.94,57.87,57.92,101120.0,55.5589,55.5973,55.5301,55.5781,101120.0
2023-01-13 14:40:00,57.9,57.93,57.88,57.92,46230.0,55.5589,55.5877,55.5397,55.5781,46230.0
2023-01-13 14:45:00,57.91,57.93,57.87,57.89,94260.0,55.5685,55.5877,55.5301,55.5493,94260.0
2023-01-13 14:50:00,57.89,57.92,57.87,57.87,55000.0,55.5493,55.5781,55.5301,55.5301,55000.0
2023-01-13 14:55:00,57.87,57.9,57.86,57.9,27000.0,55.5301,55.5589,55.5205,55.5589,27000.0
2023-01-13 15:00:00,57.9,57.93,57.9,57.9,88130.0,55.5589,55.5877,55.5589,55.5589,88130.0
2023-01-13 15:05:00,57.91,57.93,57.88,57.91,91730.0,55.5685,55.5877,55.5397,55.5685,91730.0
2023-01-13 15:10:00,57.92,57.93,57.87,57.88,89280.0,55.5781,55.5877,55.5301,55.5397,89280.0
2023-01-13 15:15:00,57.87,57.91,57.86,57.89,49290.0,55.5301,55.5685,55.5205,55.5493,49290.0
2023-01-13 15:20:00,57.89,57.96,57.89,57.94,146150.0,55.5493,55.6165,55.5493,55.5973,146150.0
2023-01-13 15:25:00,57.94,57.95,57.92,57.93,282930.0,55.5973,55.6069,55.5781,55.5877,282930.0
2023-01-13 15:30:00,57.94,57.96,57.92,57.94,300290.0,55.5973,55.6165,55.5781,55.5973,300290.0
2023-01-13 15:35:00,57.94,58.02,57.93,58.0,307470.0,55.5973,55.6741,55.5877,55.6549,307470.0
2023-01-13 15:40:00,58.0,58.03,57.94,57.95,264730.0,55.6549,55.6837,55.5973,55.6069,264730.0
2023-01-13 15:45:00,57.95,57.95,57.88,57.91,138140.0,55.6069,55.6069,55.5397,55.5685,138140.0
2023-01-13 15:50:00,57.93,58.02,57.89,57.99,708080.0,55.5877,55.6741,55.5493,55.6453,708080.0
2023-01-13 15:55:00,57.99,58.1,57.8,57.91,2732270.0,55.6453,55.7508,55.463,55.5685,2732270.0
2023-01-17 09:30:00,57.49,57.67,57.45,57.54,570970.0,55.1655,55.3382,55.1271,55.2135,570970.0
2023-01-17 09:35:00,57.58,57.84,57.55,57.8,343180.0,55.2519,55.5013,55.2231,55.463,343180.0
2023-01-17 09:40:00,57.81,58.2,57.81,58.13,245120.0,55.4726,55.8468,55.4726,55.7796,245120.0
2023-01-17 09:45:00,58.14,58.26,58.11,58.2,106100.0,55.7892,55.9044,55.7604,55.8468,106100.0
2023-01-17 09:50:00,58.19,58.35,58.13,58.34,82670.0,55.8372,55.9907,55.7796,55.9811,82670.0
2023-01-17 09:55:00,58.39,58.39,58.17,58.26,89780.0,56.0291,56.0291,55.818,55.9044,89780.0
2023-01-17 10:00:00,58.28,58.53,58.27,58.42,162430.0,55.9236,56.1634,55.914,56.0579,162430.0
2023-01-17 10:05:00,58.45,58.45,58.33,58.4,57440.0,56.0867,56.0867,55.9715,56.0387,57440.0
2023-01-17 10:10:00,58.43,58.54,58.42,58.46,139240.0,56.0675,56.173,56.0579,56.0963,139240.0
2023-01-17 10:15:00,58.46,58.46,58.3,58.4,102590.0,56.0963,56.0963,55.9427,56.0387,102590.0
2023-01-17 10:20:00,58.4,58.48,58.32,58.33,50270.0,56.0387,56.1155,55.9619,55.9715,50270.0
2023-01-17 10:25:00,58.3,58.33,58.12,58.14,55240.0,55.9427,55.9715,55.77,55.7892,55240.0
2023-01-17 10:30:00,58.13,58.15,57.97,58.08,106950.0,55.7796,55.7988,55.6261,55.7316,106950.0
2023-01-17 10:35:00,58.06,58.1,57.92,57.94,46360.0,55.7125,55.7508,55.5781,55.5973,46360.0
2023-01-17 10:40:00,57.94,57.94,57.78,57.85,91550.0,55.5973,55.5973,55.4438,55.5109,91550.0
2023-01-17 10:45:00,57.83,57.86,57.77,57.81,64600.0,55.4918,55.5205,55.4342,55.4726,64600.0
2023-01-17 10:50:00,57.8,57.82,57.75,57.82,37410.0,55.463,55.4822,55.415,55.4822,37410.0
2023-01-17 10:55:00,57.85,57.89,57.77,57.89,34260.0,55.5109,55.5493,55.4342,55.5493,34260.0
2023-01-17 11:00:00,57.89,57.94,57.79,57.8,67280.0,55.5493,55.5973,55.4534,55.463,67280.0
2023-01-17 11:05:00,57.82,57.82,57.56,57.64,85360.0,55.4822,55.4822,55.2327,55.3094,85360.0
2023-01-17 11:10:00,57.65,57.65,57.47,57.51,97590.0,55.319,55.319,55.1463,55.1847,97590.0
2023-01-17 11:15:00,57.52,57.64,57.52,57.6,60180.0,55.1943,55.3094,55.1943,55.271,60180.0
2023-01-17 11:20:00,57.61,57.72,57.57,57.69,41570.0,55.2806,55.3862,55.2423,55.3574,41570.0
2023-01-17 11:25:00,57.69,57.83,57.69,57.83,63930.0,55.3574,55.4918,55.3574,55.4918,63930.0
2023-01-17 11:30:00,57.8,57.92,57.8,57.82,52400.0,55.463,55.5781,55.463,55.4822,52400.0
2023-01-17 11:35:00,57.85,57.85,57.79,57.84,31520.0,55.5109,55.5109,55.4534,55.5013,31520.0
2023-01-17 11:40:00,57.85,57.9,57.82,57.85,24520.0,55.5109,55.5589,55.4822,55.5109,24520.0
2023-01-17 11:45:00,57.87,57.9,57.84,57.84,16880.0,55.5301,55.5589,55.5013,55.5013,16880.0
2023-01-17 11:50:00,57.87,57.87,57.79,57.79,19290.0,55.5301,55.5301,55.4534,55.4534,19290.0
2023-01-17 11:55:00,57.77,57.9,57.75,57.85,43730.0,55.4342,55.5589,55.415,55.5109,43730.0
2023-01-17 12:00:00,57.87,57.89,57.84,57.86,22350.0,55.5301,55.5493,55.5013,55.5205,22350.0
2023-01-17 12:05:00,57.87,57.87,57.79,57.79,53730.0,55.5301,55.5301,55.4534,55.4534,53730.0
2023-01-17 12:10:00,57.79,57.8,57.73,57.76,41550.0,55.4534,55.463,55.3958,55.4246,41550.0
2023-01-17 12:15:00,57.77,57.81,57.74,57.77,28000.0,55.4342,55.4726,55.4054,55.4342,28000.0
2023-01-17 12:20:00,57.78,57.8,57.71,57.71,25400.0,55.4438,55.463,55.3766,55.3766,25400.0
2023-01-17 12:25:00,57.7,57.76,57.66,57.74,52050.0,55.367,55.4246,55.3286,55.4054,52050.0
2023-01-17 12:30:00,57.73,57.86,57.71,57.83,24070.0,55.3958,55.5205,55.3766,55.4918,24070.0
2023-01-17 12:35:00,57.81,57.84,57.8,57.81,26080.0,55.4726,55.5013,55.463,55.4726,26080.0
2023-01-17 12:40:00,57.83,57.83,57.79,57.81,19410.0,55.4918,55.4918,55.4534,55.4726,19410.0
2023-01-17 12:45:00,57.83,57.83,57.77,57.8,45620.0,55.4918,55.4918,55.4342,55.463,45620.0
2023-01-17 12:50:00,57.77,57.83,57.77,57.81,25800.0,55.4342,55.4918,55.4342,55.4726,25800.0
2023-01-17 12:55:00,57.81,57.81,57.71,57.73,49850.0,55.4726,55.4726,55.3766,55.3958,49850.0
2023-01-17 13:00:00,57.75,57.83,57.75,57.83,21760.0,55.415,55.4918,55.415,55.4918,21760.0
2023-01-17 13:05:00,57.81,57.89,57.8,57.85,50140.0,55.4726,55.5493,55.463,55.5109,50140.0
2023-01-17 13:10:00,57.84,57.85,57.75,57.82,16980.0,55.5013,55.5109,55.415,55.4822,16980.0
2023-01-17 13:15:00,57.86,57.9,57.86,57.87,9460.0,55.5205,55.5589,55.5205,55.5301,9460.0
2023-01-17 13:20:00,57.9,57.9,57.86,57.87,19850.0,55.5589,55.5589,55.5205,55.5301,19850.0
2023-01-17 13:25:00,57.87,57.9,57.86,57.87,33570.0,55.5301,55.5589,55.5205,55.5301,33570.0
2023-01-17 13:30:00,57.86,57.91,57.81,57.9,43670.0,55.5205,55.5685,55.4726,55.5589,43670.0
2023-01-17 13:35:00,57.88,57.92,57.88,57.91,68520.0,55.5397,55.5781,55.5397,55.5685,68520.0
2023-01-17 13:40:00,57.89,57.96,57.89,57.91,48630.0,55.5493,55.6165,55.5493,55.5685,48630.0
2023-01-17 13:45:00,57.92,57.93,57.86,57.93,81940.0,55.5781,55.5877,55.5205,55.5877,81940.0
2023-01-17 13:50:00,57.96,58.03,57.95,58.02,33660.0,55.6165,55.6837,55.6069,55.6741,33660.0
2023-01-17 13:55:00,58.0,58.08,57.99,58.06,44550.0,55.6549,55.7316,55.6453,55.7125,44550.0
2023-01-17 14:00:00,58.06,58.07,58.03,58.05,36320.0,55.7125,55.722,55.6837,55.7029,36320.0
2023-01-17 14:05:00,58.06,58.1,58.03,58.07,87290.0,55.7125,55.7508,55.6837,55.722,87290.0
2023-01-17 14:10:00,58.08,58.08,57.94,57.97,18420.0,55.7316,55.7316,55.5973,55.6261,18420.0
2023-01-17 14:15:00,57.95,57.96,57.86,57.86,77560.0,55.6069,55.6165,55.5205,55.5205,77560.0
2023-01-17 14:20:00,57.89,57.9,57.84,57.88,38540.0,55.5493,55.5589,55.5013,55.5397,38540.0
2023-01-17 14:25:00,57.94,57.96,57.89,57.89,34260.0,55.5973,55.6165,55.5493,55.5493,34260.0
2023-01-17 14:30:00,57.95,58.03,57.95,58.03,52570.0,55.6069,55.6837,55.6069,55.6837,52570.0
2023-01-17 14:35:00,58.04,58.06,58.02,58.04,37360.0,55.6933,55.7125,55.6741,55.6933,37360.0
2023-01-17 14:40:00,58.04,58.05,57.99,58.03,67220.0,55.6933,55.7029,55.6453,55.6837,67220.0
2023-01-17 14:45:00,58.05,58.05,57.97,57.97,32280.0,55.7029,55.7029,55.6261,55.6261,32280.0
2023-01-17 14:50:00,57.97,57.98,57.89,57.94,36120.0,55.6261,55.6357,55.5493,55.5973,36120.0
2023-01-17 14:55:00,57.93,57.96,57.85,57.88,60760.0,55.5877,55.6165,55.5109,55.5397,60760.0
2023-01-17 15:00:00,57.88,58.0,57.87,57.95,56960.0,55.5397,55.6549,55.5301,55.6069,56960.0
2023-01-17 15:05:00,57.95,57.96,57.9,57.92,37050.0,55.6069,55.6165,55.5589,55.5781,37050.0
2023-01-17 15:10:00,57.91,57.91,57.8,57.82,52530.0,55.5685,55.5685,55.463,55.4822,52530.0
2023-01-17 15:15:00,57.81,57.88,57.76,57.86,63450.0,55.4726,55.5397,55.4246,55.5205,63450.0
2023-01-17 15:20:00,57.85,57.92,57.8,57.89,30440.0,55.5109,55.5781,55.463,55.5493,30440.0
2023-01-17 15:25:00,57.91,57.93,57.9,57.91,29900.0,55.5685,55.5877,55.5589,55.5685,29900.0
2023-01-17 15:30:00,57.91,57.95,57.89,57.93,34410.0,55.5685,55.6069,55.5493,55.5877,34410.0
2023-01-17 15:35:00,57.91,57.93,57.9,57.9,55530.0,55.5685,55.5877,55.5589,55.5589,55530.0
2023-01-17 15:40:00,57.91,57.98,57.89,57.9,62110.0,55.5685,55.6357,55.5493,55.5589,62110.0
2023-01-17 15:45:00,57.89,57.92,57.86,57.92,94020.0,55.5493,55.5781,55.5205,55.5781,94020.0
2023-01-17 15:50:00,57.9,57.93,57.87,57.88,200850.0,55.5589,55.5877,55.5301,55.5397,200850.0
2023-01-17 15:55:00,57.88,58.0,57.84,57.95,718800.0,55.5397,55.6549,55.5013,55.6069,718800.0
2023-01-18 09:30:00,58.32,58.63,58.27,58.59,283060.0,55.9619,56.2594,55.914,56.221,283060.0
2023-01-18 09:35:00,58.61,58.65,58.43,58.59,90960.0,56.2402,56.2786,56.0675,56.221,90960.0
2023-01-18 09:40:00,58.65,58.7,58.55,58.59,132770.0,56.2786,56.3266,56.1826,56.221,132770.0
2023-01-18 09:45:00,58.58,58.66,58.55,58.6,25500.0,56.2114,56.2882,56.1826,56.2306,25500.0
2023-01-18 09:50:00,58.6,58.67,58.58,58.65,56500.0,56.2306,56.2978,56.2114,56.2786,56500.0
2023-01-18 09:55:00,58.6,58.67,58.56,58.65,64440.0,56.2306,56.2978,56.1922,56.2786,64440.0
2023-01-18 10:00:00,58.67,58.76,58.55,58.6,206660.0,56.2978,56.3841,56.1826,56.2306,206660.0
2023-01-18 10:05:00,58.62,58.67,58.6,58.6,59040.0,56.2498,56.2978,56.2306,56.2306,59040.0
2023-01-18 10:10:00,58.59,58.66,58.59,58.64,157820.0,56.221,56.2882,56.221,56.269,157820.0
2023-01-18 10:15:00,58.64,58.67,58.35,58.47,128780.0,56.269,56.2978,55.9907,56.1059,128780.0
2023-01-18 10:20:00,58.52,58.58,58.5,58.55,28890.0,56.1539,56.2114,56.1347,56.1826,28890.0
2023-01-18 10:25:00,58.56,58.6,58.51,58.56,64790.0,56.1922,56.2306,56.1443,56.1922,64790.0
2023-01-18 10:30:00,58.56,58.56,58.47,58.52,133080.0,56.1922,56.1922,56.1059,56.1539,133080.0
2023-01-18 10:35:00,58.52,58.53,58.3,58.32,34230.0,56.1539,56.1634,55.9427,55.9619,34230.0
2023-01-18 10:40:00,58.31,58.36,58.23,58.29,94660.0,55.9523,56.0003,55.8756,55.9332,94660.0
2023-01-18 10:45:00,58.29,58.35,58.22,58.23,52740.0,55.9332,55.9907,55.866,55.8756,52740.0
2023-01-18 10:50:00,58.21,58.22,58.08,58.14,118090.0,55.8564,55.866,55.7316,55.7892,118090.0
2023-01-18 10:55:00,58.11,58.2,58.08,58.2,70930.0,55.7604,55.8468,55.7316,55.8468,70930.0
2023-01-18 11:00:00,58.22,58.23,58.16,58.16,51850.0,55.866,55.8756,55.8084,55.8084,51850.0
2023-01-18 11:05:00,58.12,58.12,57.95,58.03,60320.0,55.77,55.77,55.6069,55.6837,60320.0
2023-01-18 11:10:00,58.02,58.05,57.98,58.05,43600.0,55.6741,55.7029,55.6357,55.7029,43600.0
2023-01-18 11:15:00,58.07,58.07,57.93,57.93,67250.0,55.722,55.722,55.5877,55.5877,67250.0
2023-01-18 11:20:00,57.93,57.95,57.79,57.79,52290.0,55.5877,55.6069,55.4534,55.4534,52290.0
2023-01-18 11:25:00,57.8,57.97,57.8,57.93,34830.0,55.463,55.6261,55.463,55.5877,34830.0
2023-01-18 11:30:00,57.92,57.93,57.84,57.89,51900.0,55.5781,55.5877,55.5013,55.5493,51900.0
2023-01-18 11:35:00,57.88,57.95,57.81,57.84,44960.0,55.5397,55.6069,55.4726,55.5013,44960.0
2023-01-18 11:40:00,57.84,57.86,57.79,57.81,18220.0,55.5013,55.5205,55.4534,55.4726,18220.0
2023-01-18 11:45:00,57.8,57.86,57.76,57.85,76860.0,55.463,55.5205,55.4246,55.5109,76860.0
2023-01-18 11:50:00,57.85,57.86,57.75,57.79,40510.0,55.5109,55.5205,55.415,55.4534,40510.0
2023-01-18 11:55:00,57.82,57.95,57.82,57.92,30200.0,55.4822,55.6069,55.4822,55.5781,30200.0
2023-01-18 12:00:00,57.95,57.97,57.88,57.88,30380.0,55.6069,55.6261,55.5397,55.5397,30380.0
2023-01-18 12:05:00,57.87,57.89,57.79,57.8,86620.0,55.5301,55.5493,55.4534,55.463,86620.0
2023-01-18 12:10:00,57.79,57.84,57.79,57.84,57330.0,55.4534,55.5013,55.4534,55.5013,57330.0
2023-01-18 12:15:00,57.85,57.88,57.77,57.8,76520.0,55.5109,55.5397,55.4342,55.463,76520.0
2023-01-18 12:20:00,57.78,57.78,57.7,57.7,42920.0,55.4438,55.4438,55.367,55.367,42920.0
2023-01-18 12:25:00,57.71,57.71,57.61,57.7,54390.0,55.3766,55.3766,55.2806,55.367,54390.0
2023-01-18 12:30:00,57.68,57.68,57.61,57.67,60740.0,55.3478,55.3478,55.2806,55.3382,60740.0
2023-01-18 12:35:00,57.67,57.79,57.66,57.75,48440.0,55.3382,55.4534,55.3286,55.415,48440.0
2023-01-18 12:40:00,57.75,57.78,57.73,57.75,36320.0,55.415,55.4438,55.3958,55.415,36320.0
2023-01-18 12:45:00,57.74,57.76,57.72,57.72,40590.0,55.4054,55.4246,55.3862,55.3862,40590.0
2023-01-18 12:50:00,57.74,57.74,57.64,57.65,38770.0,55.4054,55.4054,55.3094,55.319,38770.0
2023-01-18 12:55:00,57.65,57.67,57.62,57.64,16990.0,55.319,55.3382,55.2902,55.3094,16990.0
2023-01-18 13:00:00,57.63,57.65,57.55,57.57,59970.0,55.2998,55.319,55.2231,55.2423,59970.0
2023-01-18 13:05:00,57.55,57.55,57.43,57.46,43990.0,55.2231,55.2231,55.1079,55.1367,43990.0
2023-01-18 13:10:00,57.47,57.51,57.43,57.46,99420.0,55.1463,55.1847,55.1079,55.1367,99420.0
2023-01-18 13:15:00,57.47,57.5,57.45,57.46,68180.0,55.1463,55.1751,55.1271,55.1367,68180.0
2023-01-18 13:20:00,57.45,57.56,57.45,57.55,19340.0,55.1271,55.2327,55.1271,55.2231,19340.0
2023-01-18 13:25:00,57.54,57.6,57.54,57.57,34490.0,55.2135,55.271,55.2135,55.2423,34490.0
2023-01-18 13:30:00,57.56,57.56,57.41,57.42,33640.0,55.2327,55.2327,55.0887,55.0983,33640.0
2023-01-18 13:35:00,57.43,57.48,57.41,57.45,70210.0,55.1079,55.1559,55.0887,55.1271,70210.0
2023-01-18 13:40:00,57.46,57.54,57.46,57.54,48740.0,55.1367,55.2135,55.1367,55.2135,48740.0
2023-01-18 13:45:00,57.52,57.56,57.49,57.51,68230.0,55.1943,55.2327,55.1655,55.1847,68230.0
2023-01-18 13:50:00,57.54,57.67,57.54,57.65,41920.0,55.2135,55.3382,55.2135,55.319,41920.0
2023-01-18 13:55:00,57.65,57.65,57.61,57.64,26870.0,55.319,55.319,55.2806,55.3094,26870.0
2023-01-18 14:00:00,57.65,57.7,57.61,57.66,44560.0,55.319,55.367,55.2806,55.3286,44560.0
2023-01-18 14:05:00,57.66,57.72,57.63,57.7,49620.0,55.3286,55.3862,55.2998,55.367,49620.0
2023-01-18 14:10:00,57.71,57.74,57.71,57.74,37850.0,55.3766,55.4054,55.3766,55.4054,37850.0
2023-01-18 14:15:00,57.72,57.73,57.68,57.7,17000.0,55.3862,55.3958,55.3478,55.367,17000.0
2023-01-18 14:20:00,57.69,57.78,57.69,57.75,40870.0,55.3574,55.4438,55.3574,55.415,40870.0
2023-01-18 14:25:00,57.75,57.81,57.74,57.81,10440.0,55.415,55.4726,55.4054,55.4726,10440.0
2023-01-18 14:30:00,57.84,57.84,57.78,57.81,75570.0,55.5013,55.5013,55.4438,55.4726,75570.0
2023-01-18 14:35:00,57.79,57.79,57.72,57.74,33000.0,55.4534,55.4534,55.3862,55.4054,33000.0
2023-01-18 14:40:00,57.74,57.75,57.7,57.72,15370.0,55.4054,55.415,55.367,55.3862,15370.0
2023-01-18 14:45:00,57.74,57.75,57.65,57.65,29620.0,55.4054,55.415,55.319,55.319,29620.0
2023-01-18 14:50:00,57.67,57.67,57.58,57.58,28050.0,55.3382,55.3382,55.2519,55.2519,28050.0
2023-01-18 14:55:00,57.58,57.58,57.5,57.5,87360.0,55.2519,55.2519,55.1751,55.1751,87360.0
2023-01-18 15:00:00,57.5,57.52,57.44,57.49,46510.0,55.1751,55.1943,55.1175,55.1655,46510.0
2023-01-18 15:05:00,57.47,57.52,57.44,57.52,54230.0,55.1463,55.1943,55.1175,55.1943,54230.0
2023-01-18 15:10:00,57.52,57.58,57.46,57.47,91420.0,55.1943,55.2519,55.1367,55.1463,91420.0
2023-01-18 15:15:00,57.5,57.54,57.43,57.48,76380.0,55.1751,55.2135,55.1079,55.1559,76380.0
2023-01-18 15:20:00,57.49,57.58,57.47,57.56,96330.0,55.1655,55.2519,55.1463,55.2327,96330.0
2023-01-18 15:25:00,57.55,57.57,57.49,57.51,94750.0,55.2231,55.2423,55.1655,55.1847,94750.0
2023-01-18 15:30:00,57.5,57.5,57.41,57.43,76580.0,55.1751,55.1751,55.0887,55.1079,76580.0
2023-01-18 15:35:00,57.43,57.48,57.42,57.44,76230.0,55.1079,55.1559,55.0983,55.1175,76230.0
2023-01-18 15:40:00,57.44,57.48,57.4,57.44,92560.0,55.1175,55.1559,55.0791,55.1175,92560.0
2023-01-18 15:45:00,57.46,57.5,57.42,57.45,86840.0,55.1367,55.1751,55.0983,55.1271,86840.0
2023-01-18 15:50:00,57.43,57.52,57.4,57.51,245130.0,55.1079,55.1943,55.0791,55.1847,245130.0
2023-01-18 15:55:00,57.51,57.51,57.37,57.43,634350.0,55.1847,55.1847,55.0503,55.1079,634350.0
2023-01-19 09:30:00,56.95,57.01,56.76,56.81,557560.0,54.6473,54.7049,54.465,54.513,557560.0
2023-01-19 09:35:00,56.82,56.91,56.82,56.9,395300.0,54.5226,54.6089,54.5226,54.5994,395300.0
2023-01-19 09:40:00,56.91,56.94,56.74,56.75,214960.0,54.6089,54.6377,54.4458,54.4554,214960.0
2023-01-19 09:45:00,56.76,56.77,56.51,56.53,154100.0,54.465,54.4746,54.2251,54.2443,154100.0
2023-01-19 09:50:00,56.56,56.59,56.5,56.5,126500.0,54.2731,54.3019,54.2155,54.2155,126500.0
2023-01-19 09:55:00,56.52,56.75,56.51,56.69,321300.0,54.2347,54.4554,54.2251,54.3978,321300.0
2023-01-19 10:00:00,56.7,56.71,56.57,56.63,81080.0,54.4074,54.417,54.2827,54.3403,81080.0
2023-01-19 10:05:00,56.61,56.75,56.58,56.64,90350.0,54.3211,54.4554,54.2923,54.3499,90350.0
2023-01-19 10:10:00,56.62,56.62,56.46,56.55,129460.0,54.3307,54.3307,54.1771,54.2635,129460.0
2023-01-19 10:15:00,56.5,56.81,56.49,56.77,138890.0,54.2155,54.513,54.2059,54.4746,138890.0
2023-01-19 10:20:00,56.74,56.74,56.63,56.64,61050.0,54.4458,54.4458,54.3403,54.3499,61050.0
2023-01-19 10:25:00,56.67,56.69,56.59,56.67,38300.0,54.3787,54.3978,54.3019,54.3787,38300.0
2023-01-19 10:30:00,56.67,56.76,56.64,56.73,85480.0,54.3787,54.465,54.3499,54.4362,85480.0
2023-01-19 10:35:00,56.73,56.75,56.63,56.65,165970.0,54.4362,54.4554,54.3403,54.3595,165970.0
2023-01-19 10:40:00,56.66,56.69,56.56,56.59,143800.0,54.3691,54.3978,54.2731,54.3019,143800.0
2023-01-19 10:45:00,56.55,56.55,56.42,56.42,84640.0,54.2635,54.2635,54.1388,54.1388,84640.0
2023-01-19 10:50:00,56.42,56.42,56.27,56.28,213060.0,54.1388,54.1388,53.9948,54.0044,213060.0
2023-01-19 10:55:00,56.27,56.31,56.18,56.31,119530.0,53.9948,54.0332,53.9085,54.0332,119530.0
2023-01-19 11:00:00,56.34,56.47,56.33,56.44,78420.0,54.062,54.1867,54.0524,54.158,78420.0
2023-01-19 11:05:00,56.46,56.48,56.41,56.44,119960.0,54.1771,54.1963,54.1292,54.158,119960.0
2023-01-19 11:10:00,56.44,56.59,56.42,56.43,139520.0,54.158,54.3019,54.1388,54.1484,139520.0
2023-01-19 11:15:00,56.44,56.44,56.27,56.31,30240.0,54.158,54.158,53.9948,54.0332,30240.0
2023-01-19 11:20:00,56.3,56.34,56.27,56.32,214260.0,54.0236,54.062,53.9948,54.0428,214260.0
2023-01-19 11:25:00,56.31,56.31,56.18,56.25,72720.0,54.0332,54.0332,53.9085,53.9756,72720.0
2023-01-19 11:30:00,56.25,56.27,56.21,56.21,60430.0,53.9756,53.9948,53.9373,53.9373,60430.0
2023-01-19 11:35:00,56.23,56.27,56.13,56.15,59860.0,53.9564,53.9948,53.8605,53.8797,59860.0
2023-01-19 11:40:00,56.15,56.15,56.07,56.11,51780.0,53.8797,53.8797,53.8029,53.8413,51780.0
2023-01-19 11:45:00,56.1,56.15,56.03,56.11,87070.0,53.8317,53.8797,53.7645,53.8413,87070.0
2023-01-19 11:50:00,56.15,56.15,56.08,56.14,125320.0,53.8797,53.8797,53.8125,53.8701,125320.0
2023-01-19 11:55:00,56.13,56.22,56.13,56.14,150440.0,53.8605,53.9468,53.8605,53.8701,150440.0
2023-01-19 12:00:00,56.18,56.24,56.18,56.2,133490.0,53.9085,53.966,53.9085,53.9277,133490.0
2023-01-19 12:05:00,56.19,56.25,56.18,56.19,59620.0,53.9181,53.9756,53.9085,53.9181,59620.0
2023-01-19 12:10:00,56.19,56.28,56.17,56.27,89280.0,53.9181,54.0044,53.8989,53.9948,89280.0
2023-01-19 12:15:00,56.29,56.38,56.24,56.25,151240.0,54.014,54.1004,53.966,53.9756,151240.0
2023-01-19 12:20:00,56.24,56.24,56.17,56.19,45620.0,53.966,53.966,53.8989,53.9181,45620.0
2023-01-19 12:25:00,56.18,56.2,56.15,56.2,92720.0,53.9085,53.9277,53.8797,53.9277,92720.0
2023-01-19 12:30:00,56.2,56.22,56.18,56.2,27330.0,53.9277,53.9468,53.9085,53.9277,27330.0
2023-01-19 12:35:00,56.19,56.3,56.19,56.29,34500.0,53.9181,54.0236,53.9181,54.014,34500.0
2023-01-19 12:40:00,56.29,56.3,56.24,56.24,126440.0,54.014,54.0236,53.966,53.966,126440.0
2023-01-19 12:45:00,56.24,56.27,56.2,56.2,56210.0,53.966,53.9948,53.9277,53.9277,56210.0
2023-01-19 12:50:00,56.21,56.23,56.17,56.17,204710.0,53.9373,53.9564,53.8989,53.8989,204710.0
2023-01-19 12:55:00,56.15,56.27,56.15,56.27,36460.0,53.8797,53.9948,53.8797,53.9948,36460.0
2023-01-19 13:00:00,56.28,56.32,56.25,56.28,122970.0,54.0044,54.0428,53.9756,54.0044,122970.0
2023-01-19 13:05:00,56.28,56.3,56.23,56.3,37550.0,54.0044,54.0236,53.9564,54.0236,37550.0
2023-01-19 13:10:00,56.27,56.32,56.23,56.32,26700.0,53.9948,54.0428,53.9564,54.0428,26700.0
2023-01-19 13:15:00,56.3,56.42,56.24,56.38,100480.0,54.0236,54.1388,53.966,54.1004,100480.0
2023-01-19 13:20:00,56.39,56.48,56.35,56.36,53820.0,54.11,54.1963,54.0716,54.0812,53820.0
2023-01-19 13:25:00,56.35,56.41,56.32,56.41,51010.0,54.0716,54.1292,54.0428,54.1292,51010.0
2023-01-19 13:30:00,56.42,56.46,56.38,56.4,66380.0,54.1388,54.1771,54.1004,54.1196,66380.0
2023-01-19 13:35:00,56.44,56.49,56.4,56.49,38130.0,54.158,54.2059,54.1196,54.2059,38130.0
2023-01-19 13:40:00,56.52,56.6,56.52,56.54,41560.0,54.2347,54.3115,54.2347,54.2539,41560.0
2023-01-19 13:45:00,56.57,56.57,56.51,56.52,37700.0,54.2827,54.2827,54.2251,54.2347,37700.0
2023-01-19 13:50:00,56.52,56.52,56.45,56.48,17930.0,54.2347,54.2347,54.1675,54.1963,17930.0
2023-01-19 13:55:00,56.45,56.52,56.44,56.51,26620.0,54.1675,54.2347,54.158,54.2251,26620.0
2023-01-19 14:00:00,56.52,56.54,56.43,56.47,53850.0,54.2347,54.2539,54.1484,54.1867,53850.0
2023-01-19 14:05:00,56.45,56.45,56.37,56.42,36570.0,54.1675,54.1675,54.0908,54.1388,36570.0
2023-01-19 14:10:00,56.45,56.56,56.42,56.54,36500.0,54.1675,54.2731,54.1388,54.2539,36500.0
2023-01-19 14:15:00,56.55,56.64,56.54,56.64,115180.0,54.2635,54.3499,54.2539,54.3499,115180.0
2023-01-19 14:20:00,56.64,56.82,56.64,56.81,143160.0,54.3499,54.5226,54.3499,54.513,143160.0
2023-01-19 14:25:00,56.79,56.83,56.76,56.81,130530.0,54.4938,54.5322,54.465,54.513,130530.0
2023-01-19 14:30:00,56.81,56.88,56.77,56.88,52410.0,54.513,54.5802,54.4746,54.5802,52410.0
2023-01-19 14:35:00,56.89,56.92,56.83,56.83,70630.0,54.5898,54.6185,54.5322,54.5322,70630.0
2023-01-19 14:40:00,56.82,56.89,56.75,56.86,142630.0,54.5226,54.5898,54.4554,54.561,142630.0
2023-01-19 14:45:00,56.87,56.95,56.86,56.9,112040.0,54.5706,54.6473,54.561,54.5994,112040.0
2023-01-19 14:50:00,56.88,56.88,56.8,56.81,55800.0,54.5802,54.5802,54.5034,54.513,55800.0
2023-01-19 14:55:00,56.79,56.84,56.77,56.77,20360.0,54.4938,54.5418,54.4746,54.4746,20360.0
2023-01-19 15:00:00,56.79,56.85,56.78,56.83,25870.0,54.4938,54.5514,54.4842,54.5322,25870.0
2023-01-19 15:05:00,56.79,56.8,56.72,56.76,63940.0,54.4938,54.5034,54.4266,54.465,63940.0
2023-01-19 15:10:00,56.8,56.8,56.75,56.77,51410.0,54.5034,54.5034,54.4554,54.4746,51410.0
2023-01-19 15:15:00,56.78,56.8,56.7,56.72,63260.0,54.4842,54.5034,54.4074,54.4266,63260.0
2023-01-19 15:20:00,56.71,56.73,56.65,56.71,45590.0,54.417,54.4362,54.3595,54.417,45590.0
2023-01-19 15:25:00,56.72,56.78,56.71,56.75,52340.0,54.4266,54.4842,54.417,54.4554,52340.0
2023-01-19 15:30:00,56.74,56.74,56.62,56.67,61900.0,54.4458,54.4458,54.3307,54.3787,61900.0
2023-01-19 15:35:00,56.66,56.67,56.63,56.63,67410.0,54.3691,54.3787,54.3403,54.3403,67410.0
2023-01-19 15:40:00,56.64,56.64,56.46,56.48,175190.0,54.3499,54.3499,54.1771,54.1963,175190.0
2023-01-19 15:45:00,56.48,56.54,56.48,56.54,55060.0,54.1963,54.2539,54.1963,54.2539,55060.0
2023-01-19 15:50:00,56.51,56.58,56.4,56.46,231170.0,54.2251,54.2923,54.1196,54.1771,231170.0
2023-01-19 15:55:00,56.44,56.46,56.27,56.3,848960.0,54.158,54.1771,53.9948,54.0236,848960.0
2023-01-20 09:30:00,56.3,56.62,56.18,56.38,1500450.0,54.0236,54.3307,53.9085,54.1004,1500450.0
2023-01-20 09:35:00,56.38,56.42,56.2,56.31,164760.0,54.1004,54.1388,53.9277,54.0332,164760.0
2023-01-20 09:40:00,56.32,56.45,56.32,56.39,76820.0,54.0428,54.1675,54.0428,54.11,76820.0
2023-01-20 09:45:00,56.39,56.39,56.08,56.13,188780.0,54.11,54.11,53.8125,53.8605,188780.0
2023-01-20 09:50:00,56.15,56.32,56.11,56.2,78300.0,53.8797,54.0428,53.8413,53.9277,78300.0
2023-01-20 09:55:00,56.15,56.17,56.05,56.11,73750.0,53.8797,53.8989,53.7837,53.8413,73750.0
2023-01-20 10:00:00,56.1,56.25,56.05,56.21,53730.0,53.8317,53.9756,53.7837,53.9373,53730.0
2023-01-20 10:05:00,56.23,56.31,56.19,56.25,26690.0,53.9564,54.0332,53.9181,53.9756,26690.0
2023-01-20 10:10:00,56.27,56.31,56.21,56.25,45550.0,53.9948,54.0332,53.9373,53.9756,45550.0
2023-01-20 10:15:00,56.27,56.27,56.11,56.12,116180.0,53.9948,53.9948,53.8413,53.8509,116180.0
2023-01-20 10:20:00,56.1,56.2,56.02,56.02,76920.0,53.8317,53.9277,53.7549,53.7549,76920.0
2023-01-20 10:25:00,56.02,56.14,55.91,56.13,268480.0,53.7549,53.8701,53.6494,53.8605,268480.0
2023-01-20 10:30:00,56.14,56.27,56.14,56.16,85750.0,53.8701,53.9948,53.8701,53.8893,85750.0
2023-01-20 10:35:00,56.15,56.24,56.14,56.22,46740.0,53.8797,53.966,53.8701,53.9468,46740.0
2023-01-20 10:40:00,56.21,56.22,56.13,56.16,53400.0,53.9373,53.9468,53.8605,53.8893,53400.0
2023-01-20 10:45:00,56.16,56.24,56.16,56.24,65610.0,53.8893,53.966,53.8893,53.966,65610.0
2023-01-20 10:50:00,56.25,56.25,56.13,56.23,44320.0,53.9756,53.9756,53.8605,53.9564,44320.0
2023-01-20 10:55:00,56.23,56.25,56.17,56.18,80940.0,53.9564,53.9756,53.8989,53.9085,80940.0
2023-01-20 11:00:00,56.15,56.34,56.13,56.33,130690.0,53.8797,54.062,53.8605,54.0524,130690.0
2023-01-20 11:05:00,56.34,56.34,56.26,56.3,61360.0,54.062,54.062,53.9852,54.0236,61360.0
2023-01-20 11:10:00,56.3,56.37,56.29,56.37,47230.0,54.0236,54.0908,54.014,54.0908,47230.0
2023-01-20 11:15:00,56.36,56.37,56.31,56.34,37680.0,54.0812,54.0908,54.0332,54.062,37680.0
2023-01-20 11:20:00,56.36,56.38,56.25,56.28,156130.0,54.0812,54.1004,53.9756,54.0044,156130.0
2023-01-20 11:25:00,56.28,56.41,56.27,56.41,32600.0,54.0044,54.1292,53.9948,54.1292,32600.0
2023-01-20 11:30:00,56.41,56.46,56.38,56.46,46750.0,54.1292,54.1771,54.1004,54.1771,46750.0
2023-01-20 11:35:00,56.43,56.43,56.32,56.33,77120.0,54.1484,54.1484,54.0428,54.0524,77120.0
2023-01-20 11:40:00,56.32,56.35,56.2,56.2,86840.0,54.0428,54.0716,53.9277,53.9277,86840.0
2023-01-20 11:45:00,56.23,56.3,56.22,56.3,86110.0,53.9564,54.0236,53.9468,54.0236,86110.0
2023-01-20 11:50:00,56.27,56.27,56.23,56.23,40910.0,53.9948,53.9948,53.9564,53.9564,40910.0
2023-01-20 11:55:00,56.21,56.24,56.18,56.21,45230.0,53.9373,53.966,53.9085,53.9373,45230.0
2023-01-20 12:00:00,56.22,56.29,56.22,56.29,32250.0,53.9468,54.014,53.9468,54.014,32250.0
2023-01-20 12:05:00,56.29,56.34,56.24,56.29,46380.0,54.014,54.062,53.966,54.014,46380.0
2023-01-20 12:10:00,56.27,56.27,56.21,56.23,36250.0,53.9948,53.9948,53.9373,53.9564,36250.0
2023-01-20 12:15:00,56.24,56.27,56.2,56.27,43010.0,53.966,53.9948,53.9277,53.9948,43010.0
2023-01-20 12:20:00,56.29,56.31,56.26,56.3,41420.0,54.014,54.0332,53.9852,54.0236,41420.0
2023-01-20 12:25:00,56.3,56.33,56.28,56.3,25000.0,54.0236,54.0524,54.0044,54.0236,25000.0
2023-01-20 12:30:00,56.3,56.32,56.26,56.31,31040.0,54.0236,54.0428,53.9852,54.0332,31040.0
2023-01-20 12:35:00,56.32,56.32,56.26,56.31,49000.0,54.0428,54.0428,53.9852,54.0332,49000.0
2023-01-20 12:40:00,56.31,56.34,56.31,56.32,47580.0,54.0332,54.062,54.0332,54.0428,47580.0
2023-01-20 12:45:00,56.3,56.32,56.28,56.32,19290.0,54.0236,54.0428,54.0044,54.0428,19290.0
2023-01-20 12:50:00,56.33,56.39,56.33,56.38,38400.0,54.0524,54.11,54.0524,54.1004,38400.0
2023-01-20 12:55:00,56.37,56.38,56.3,56.3,49860.0,54.0908,54.1004,54.0236,54.0236,49860.0
2023-01-20 13:00:00,56.31,56.42,56.27,56.33,60870.0,54.0332,54.1388,53.9948,54.0524,60870.0
2023-01-20 13:05:00,56.3,56.31,56.26,56.29,29010.0,54.0236,54.0332,53.9852,54.014,29010.0
2023-01-20 13:10:00,56.27,56.35,56.21,56.35,36970.0,53.9948,54.0716,53.9373,54.0716,36970.0
2023-01-20 13:15:00,56.35,56.36,56.23,56.23,36090.0,54.0716,54.0812,53.9564,53.9564,36090.0
2023-01-20 13:20:00,56.2,56.27,56.2,56.27,53580.0,53.9277,53.9948,53.9277,53.9948,53580.0
2023-01-20 13:25:00,56.27,56.3,56.24,56.26,68590.0,53.9948,54.0236,53.966,53.9852,68590.0
2023-01-20 13:30:00,56.27,56.39,56.27,56.35,40420.0,53.9948,54.11,53.9948,54.0716,40420.0
2023-01-20 13:35:00,56.37,56.52,56.36,56.5,59790.0,54.0908,54.2347,54.0812,54.2155,59790.0
2023-01-20 13:40:00,56.5,56.52,56.46,56.46,52980.0,54.2155,54.2347,54.1771,54.1771,52980.0
2023-01-20 13:45:00,56.46,56.57,56.44,56.57,51110.0,54.1771,54.2827,54.158,54.2827,51110.0
2023-01-20 13:50:00,56.57,56.61,56.54,56.58,84470.0,54.2827,54.3211,54.2539,54.2923,84470.0
2023-01-20 13:55:00,56.58,56.62,56.52,56.61,80890.0,54.2923,54.3307,54.2347,54.3211,80890.0
2023-01-20 14:00:00,56.62,56.67,56.61,56.62,107090.0,54.3307,54.3787,54.3211,54.3307,107090.0
2023-01-20 14:05:00,56.62,56.7,56.6,56.69,56250.0,54.3307,54.4074,54.3115,54.3978,56250.0
2023-01-20 14:10:00,56.68,56.74,56.65,56.67,57010.0,54.3882,54.4458,54.3595,54.3787,57010.0
2023-01-20 14:15:00,56.67,56.69,56.63,56.69,50120.0,54.3787,54.3978,54.3403,54.3978,50120.0
2023-01-20 14:20:00,56.67,56.75,56.66,56.75,56290.0,54.3787,54.4554,54.3691,54.4554,56290.0
2023-01-20 14:25:00,56.76,56.76,56.71,56.73,61460.0,54.465,54.465,54.417,54.4362,61460.0
2023-01-20 14:30:00,56.76,56.82,56.75,56.8,45000.0,54.465,54.5226,54.4554,54.5034,45000.0
2023-01-20 14:35:00,56.8,56.8,56.74,56.77,41160.0,54.5034,54.5034,54.4458,54.4746,41160.0
2023-01-20 14:40:00,56.78,56.79,56.72,56.74,39800.0,54.4842,54.4938,54.4266,54.4458,39800.0
2023-01-20 14:45:00,56.72,56.74,56.66,56.69,113020.0,54.4266,54.4458,54.3691,54.3978,113020.0
2023-01-20 14:50:00,56.69,56.69,56.6,56.65,38530.0,54.3978,54.3978,54.3115,54.3595,38530.0
2023-01-20 14:55:00,56.65,56.71,56.63,56.71,44310.0,54.3595,54.417,54.3403,54.417,44310.0
2023-01-20 15:00:00,56.72,56.79,56.72,56.76,50340.0,54.4266,54.4938,54.4266,54.465,50340.0
2023-01-20 15:05:00,56.74,56.84,56.74,56.83,127460.0,54.4458,54.5418,54.4458,54.5322,127460.0
2023-01-20 15:10:00,56.83,56.98,56.82,56.93,152450.0,54.5322,54.6761,54.5226,54.6281,152450.0
2023-01-20 15:15:00,56.94,56.98,56.92,56.96,81380.0,54.6377,54.6761,54.6185,54.6569,81380.0
2023-01-20 15:20:00,56.98,56.98,56.83,56.84,110110.0,54.6761,54.6761,54.5322,54.5418,110110.0
2023-01-20 15:25:00,56.84,56.95,56.83,56.93,113650.0,54.5418,54.6473,54.5322,54.6281,113650.0
2023-01-20 15:30:00,56.89,56.96,56.88,56.92,127350.0,54.5898,54.6569,54.5802,54.6185,127350.0
2023-01-20 15:35:00,56.92,56.97,56.85,56.95,182640.0,54.6185,54.6665,54.5514,54.6473,182640.0
2023-01-20 15:40:00,56.95,56.95,56.88,56.89,217980.0,54.6473,54.6473,54.5802,54.5898,217980.0
2023-01-20 15:45:00,56.89,56.89,56.82,56.85,159180.0,54.5898,54.5898,54.5226,54.5514,159180.0
2023-01-20 15:50:00,56.82,57.07,56.79,57.04,309490.0,54.5226,54.7625,54.4938,54.7337,309490.0
2023-01-20 15:55:00,57.04,57.14,56.97,57.08,1101150.0,54.7337,54.8296,54.6665,54.7721,1101150.0
2023-01-23 09:30:00,57.19,57.26,56.98,56.99,268710.0,54.8776,54.9448,54.6761,54.6857,268710.0
2023-01-23 09:35:00,56.98,57.54,56.98,57.5,104450.0,54.6761,55.2135,54.6761,55.1751,104450.0
2023-01-23 09:40:00,57.52,57.62,57.41,57.44,105130.0,55.1943,55.2902,55.0887,55.1175,105130.0
2023-01-23 09:45:00,57.45,57.61,57.41,57.58,90000.0,55.1271,55.2806,55.0887,55.2519,90000.0
2023-01-23 09:50:00,57.6,57.62,57.48,57.53,130000.0,55.271,55.2902,55.1559,55.2039,130000.0
2023-01-23 09:55:00,57.52,57.6,57.37,57.47,102560.0,55.1943,55.271,55.0503,55.1463,102560.0
2023-01-23 10:00:00,57.47,57.54,57.28,57.28,110910.0,55.1463,55.2135,54.964,54.964,110910.0
2023-01-23 10:05:00,57.26,57.28,57.21,57.24,135470.0,54.9448,54.964,54.8968,54.9256,135470.0
2023-01-23 10:10:00,57.25,57.36,57.24,57.26,59620.0,54.9352,55.0408,54.9256,54.9448,59620.0
2023-01-23 10:15:00,57.27,57.34,57.2,57.22,133820.0,54.9544,55.0216,54.8872,54.9064,133820.0
2023-01-23 10:20:00,57.22,57.31,57.14,57.28,135410.0,54.9064,54.9928,54.8296,54.964,135410.0
2023-01-23 10:25:00,57.3,57.4,57.25,57.35,162870.0,54.9832,55.0791,54.9352,55.0312,162870.0
2023-01-23 10:30:00,57.37,57.5,57.37,57.49,150480.0,55.0503,55.1751,55.0503,55.1655,150480.0
2023-01-23 10:35:00,57.49,57.56,57.46,57.53,60930.0,55.1655,55.2327,55.1367,55.2039,60930.0
2023-01-23 10:40:00,57.52,57.57,57.45,57.46,100490.0,55.1943,55.2423,55.1271,55.1367,100490.0
2023-01-23 10:45:00,57.47,57.67,57.43,57.66,95840.0,55.1463,55.3382,55.1079,55.3286,95840.0
2023-01-23 10:50:00,57.65,57.72,57.65,57.67,59570.0,55.319,55.3862,55.319,55.3382,59570.0
2023-01-23 10:55:00,57.68,57.72,57.65,57.7,68940.0,55.3478,55.3862,55.319,55.367,68940.0
2023-01-23 11:00:00,57.68,57.93,57.68,57.9,88550.0,55.3478,55.5877,55.3478,55.5589,88550.0
2023-01-23 11:05:00,57.95,58.04,57.93,58.03,171000.0,55.6069,55.6933,55.5877,55.6837,171000.0
2023-01-23 11:10:00,58.01,58.03,57.96,57.99,61800.0,55.6645,55.6837,55.6165,55.6453,61800.0
2023-01-23 11:15:00,58.0,58.08,57.95,58.08,75150.0,55.6549,55.7316,55.6069,55.7316,75150.0
2023-01-23 11:20:00,58.09,58.15,58.04,58.09,75600.0,55.7412,55.7988,55.6933,55.7412,75600.0
2023-01-23 11:25:00,58.1,58.11,57.88,57.89,154350.0,55.7508,55.7604,55.5397,55.5493,154350.0
2023-01-23 11:30:00,57.88,57.91,57.82,57.82,181810.0,55.5397,55.5685,55.4822,55.4822,181810.0
2023-01-23 11:35:00,57.81,57.88,57.73,57.86,99210.0,55.4726,55.5397,55.3958,55.5205,99210.0
2023-01-23 11:40:00,57.87,57.99,57.85,57.96,102200.0,55.5301,55.6453,55.5109,55.6165,102200.0
2023-01-23 11:45:00,57.98,58.06,57.94,58.02,33770.0,55.6357,55.7125,55.5973,55.6741,33770.0
2023-01-23 11:50:00,58.05,58.05,57.95,57.95,57960.0,55.7029,55.7029,55.6069,55.6069,57960.0
2023-01-23 11:55:00,57.94,57.99,57.92,57.98,52190.0,55.5973,55.6453,55.5781,55.6357,52190.0
2023-01-23 12:00:00,57.97,57.98,57.93,57.94,34040.0,55.6261,55.6357,55.5877,55.5973,34040.0
2023-01-23 12:05:00,57.93,57.93,57.77,57.77,44900.0,55.5877,55.5877,55.4342,55.4342,44900.0
2023-01-23 12:10:00,57.75,57.77,57.68,57.7,120620.0,55.415,55.4342,55.3478,55.367,120620.0
2023-01-23 12:15:00,57.71,57.82,57.7,57.82,91670.0,55.3766,55.4822,55.367,55.4822,91670.0
2023-01-23 12:20:00,57.8,57.81,57.77,57.77,62850.0,55.463,55.4726,55.4342,55.4342,62850.0
2023-01-23 12:25:00,57.77,57.84,57.76,57.84,78740.0,55.4342,55.5013,55.4246,55.5013,78740.0
2023-01-23 12:30:00,57.84,57.86,57.82,57.83,93070.0,55.5013,55.5205,55.4822,55.4918,93070.0
2023-01-23 12:35:00,57.84,57.9,57.82,57.86,141500.0,55.5013,55.5589,55.4822,55.5205,141500.0
2023-01-23 12:40:00,57.88,57.92,57.87,57.92,155730.0,55.5397,55.5781,55.5301,55.5781,155730.0
2023-01-23 12:45:00,57.92,57.97,57.91,57.97,75080.0,55.5781,55.6261,55.5685,55.6261,75080.0
2023-01-23 12:50:00,57.97,58.11,57.96,58.11,146100.0,55.6261,55.7604,55.6165,55.7604,146100.0
2023-01-23 12:55:00,58.12,58.2,58.08,58.18,41000.0,55.77,55.8468,55.7316,55.8276,41000.0
2023-01-23 13:00:00,58.15,58.19,58.12,58.16,62490.0,55.7988,55.8372,55.77,55.8084,62490.0
2023-01-23 13:05:00,58.17,58.2,58.13,58.18,24020.0,55.818,55.8468,55.7796,55.8276,24020.0
2023-01-23 13:10:00,58.2,58.23,58.11,58.21,137940.0,55.8468,55.8756,55.7604,55.8564,137940.0
2023-01-23 13:15:00,58.21,58.27,58.2,58.22,106550.0,55.8564,55.914,55.8468,55.866,106550.0
2023-01-23 13:20:00,58.22,58.29,58.22,58.28,45900.0,55.866,55.9332,55.866,55.9236,45900.0
2023-01-23 13:25:00,58.28,58.29,58.24,58.24,36620.0,55.9236,55.9332,55.8852,55.8852,36620.0
2023-01-23 13:30:00,58.28,58.35,58.28,58.33,60280.0,55.9236,55.9907,55.9236,55.9715,60280.0
2023-01-23 13:35:00,58.31,58.38,58.26,58.37,69920.0,55.9523,56.0195,55.9044,56.0099,69920.0
2023-01-23 13:40:00,58.4,58.47,58.39,58.47,134100.0,56.0387,56.1059,56.0291,56.1059,134100.0
2023-01-23 13:45:00,58.48,58.48,58.38,58.38,55170.0,56.1155,56.1155,56.0195,56.0195,55170.0
2023-01-23 13:50:00,58.37,58.39,58.26,58.3,60460.0,56.0099,56.0291,55.9044,55.9427,60460.0
2023-01-23 13:55:00,58.3,58.33,58.28,58.3,52270.0,55.9427,55.9715,55.9236,55.9427,52270.0
2023-01-23 14:00:00,58.29,58.29,58.15,58.18,88480.0,55.9332,55.9332,55.7988,55.8276,88480.0
2023-01-23 14:05:00,58.2,58.24,58.13,58.16,43450.0,55.8468,55.8852,55.7796,55.8084,43450.0
2023-01-23 14:10:00,58.14,58.16,58.08,58.11,77180.0,55.7892,55.8084,55.7316,55.7604,77180.0
2023-01-23 14:15:00,58.11,58.15,58.1,58.15,56080.0,55.7604,55.7988,55.7508,55.7988,56080.0
2023-01-23 14:20:00,58.14,58.14,58.08,58.09,46850.0,55.7892,55.7892,55.7316,55.7412,46850.0
2023-01-23 14:25:00,58.08,58.1,58.0,58.02,88450.0,55.7316,55.7508,55.6549,55.6741,88450.0
2023-01-23 14:30:00,58.01,58.05,58.0,58.01,48470.0,55.6645,55.7029,55.6549,55.6645,48470.0
2023-01-23 14:35:00,58.0,58.0,57.83,57.85,48580.0,55.6549,55.6549,55.4918,55.5109,48580.0
2023-01-23 14:40:00,57.85,57.92,57.82,57.82,45860.0,55.5109,55.5781,55.4822,55.4822,45860.0
2023-01-23 14:45:00,57.81,57.84,57.64,57.65,86560.0,55.4726,55.5013,55.3094,55.319,86560.0
2023-01-23 14:50:00,57.63,57.64,57.56,57.6,91370.0,55.2998,55.3094,55.2327,55.271,91370.0
2023-01-23 14:55:00,57.63,57.77,57.63,57.76,53770.0,55.2998,55.4342,55.2998,55.4246,53770.0
2023-01-23 15:00:00,57.75,57.78,57.69,57.73,64130.0,55.415,55.4438,55.3574,55.3958,64130.0
2023-01-23 15:05:00,57.73,57.84,57.69,57.83,74720.0,55.3958,55.5013,55.3574,55.4918,74720.0
2023-01-23 15:10:00,57.83,57.93,57.79,57.88,129530.0,55.4918,55.5877,55.4534,55.5397,129530.0
2023-01-23 15:15:00,57.87,57.93,57.87,57.91,121530.0,55.5301,55.5877,55.5301,55.5685,121530.0
2023-01-23 15:20:00,57.9,57.92,57.84,57.87,104920.0,55.5589,55.5781,55.5013,55.5301,104920.0
2023-01-23 15:25:00,57.83,57.89,57.76,57.88,167310.0,55.4918,55.5493,55.4246,55.5397,167310.0
2023-01-23 15:30:00,57.9,57.95,57.85,57.87,118680.0,55.5589,55.6069,55.5109,55.5301,118680.0
2023-01-23 15:35:00,57.87,57.98,57.86,57.92,98940.0,55.5301,55.6357,55.5205,55.5781,98940.0
2023-01-23 15:40:00,57.92,57.96,57.84,57.95,156460.0,55.5781,55.6165,55.5013,55.6069,156460.0
2023-01-23 15:45:00,57.97,58.0,57.93,57.95,225740.0,55.6261,55.6549,55.5877,55.6069,225740.0
2023-01-23 15:50:00,57.97,58.18,57.96,58.12,423400.0,55.6261,55.8276,55.6165,55.77,423400.0
2023-01-23 15:55:00,58.14,58.2,58.06,58.16,1233660.0,55.7892,55.8468,55.7125,55.8084,1233660.0
2023-01-24 09:30:00,57.84,57.89,57.7,57.72,251450.0,55.5013,55.5493,55.367,55.3862,251450.0
2023-01-24 09:35:00,57.69,57.84,57.56,57.69,128090.0,55.3574,55.5013,55.2327,55.3574,128090.0
2023-01-24 09:40:00,57.78,58.04,57.71,57.99,157500.0,55.4438,55.6933,55.3766,55.6453,157500.0
2023-01-24 09:45:00,57.96,58.29,57.93,58.22,97070.0,55.6165,55.9332,55.5877,55.866,97070.0
2023-01-24 09:50:00,58.18,58.4,58.15,58.4,60940.0,55.8276,56.0387,55.7988,56.0387,60940.0
2023-01-24 09:55:00,58.41,58.43,57.97,58.03,96340.0,56.0483,56.0675,55.6261,55.6837,96340.0
2023-01-24 10:00:00,58.08,58.08,57.97,58.08,31730.0,55.7316,55.7316,55.6261,55.7316,31730.0
2023-01-24 10:05:00,58.05,58.13,58.02,58.09,74400.0,55.7029,55.7796,55.6741,55.7412,74400.0
2023-01-24 10:10:00,58.09,58.27,57.97,58.27,143850.0,55.7412,55.914,55.6261,55.914,143850.0
2023-01-24 10:15:00,58.29,58.4,58.12,58.18,111810.0,55.9332,56.0387,55.77,55.8276,111810.0
2023-01-24 10:20:00,58.23,58.27,58.14,58.14,63760.0,55.8756,55.914,55.7892,55.7892,63760.0
2023-01-24 10:25:00,58.27,58.39,58.25,58.39,70840.0,55.914,56.0291,55.8948,56.0291,70840.0
2023-01-24 10:30:00,58.35,58.43,58.31,58.38,25160.0,55.9907,56.0675,55.9523,56.0195,25160.0
2023-01-24 10:35:00,58.37,58.38,58.24,58.31,65040.0,56.0099,56.0195,55.8852,55.9523,65040.0
2023-01-24 10:40:00,58.32,58.47,58.25,58.41,30600.0,55.9619,56.1059,55.8948,56.0483,30600.0
2023-01-24 10:45:00,58.44,58.44,58.36,58.42,48100.0,56.0771,56.0771,56.0003,56.0579,48100.0
2023-01-24 10:50:00,58.4,58.58,58.4,58.56,80420.0,56.0387,56.2114,56.0387,56.1922,80420.0
2023-01-24 10:55:00,58.58,58.67,58.54,58.56,80040.0,56.2114,56.2978,56.173,56.1922,80040.0
2023-01-24 11:00:00,58.57,58.57,58.52,58.54,32620.0,56.2018,56.2018,56.1539,56.173,32620.0
2023-01-24 11:05:00,58.51,58.52,58.43,58.47,37520.0,56.1443,56.1539,56.0675,56.1059,37520.0
2023-01-24 11:10:00,58.48,58.5,58.39,58.46,66670.0,56.1155,56.1347,56.0291,56.0963,66670.0
2023-01-24 11:15:00,58.46,58.47,58.38,58.43,64900.0,56.0963,56.1059,56.0195,56.0675,64900.0
2023-01-24 11:20:00,58.41,58.45,58.36,58.43,45130.0,56.0483,56.0867,56.0003,56.0675,45130.0
2023-01-24 11:25:00,58.41,58.46,58.38,58.46,40310.0,56.0483,56.0963,56.0195,56.0963,40310.0
2023-01-24 11:30:00,58.45,58.45,58.31,58.31,43620.0,56.0867,56.0867,55.9523,55.9523,43620.0
2023-01-24 11:35:00,58.32,58.37,58.32,58.33,32620.0,55.9619,56.0099,55.9619,55.9715,32620.0
2023-01-24 11:40:00,58.38,58.42,58.32,58.39,22270.0,56.0195,56.0579,55.9619,56.0291,22270.0
2023-01-24 11:45:00,58.41,58.48,58.4,58.45,71830.0,56.0483,56.1155,56.0387,56.0867,71830.0
2023-01-24 11:50:00,58.46,58.47,58.4,58.4,16380.0,56.0963,56.1059,56.0387,56.0387,16380.0
2023-01-24 11:55:00,58.43,58.47,58.38,58.43,21410.0,56.0675,56.1059,56.0195,56.0675,21410.0
2023-01-24 12:00:00,58.41,58.43,58.31,58.35,35000.0,56.0483,56.0675,55.9523,55.9907,35000.0
2023-01-24 12:05:00,58.39,58.47,58.37,58.47,18500.0,56.0291,56.1059,56.0099,56.1059,18500.0
2023-01-24 12:10:00,58.48,58.54,58.47,58.54,67530.0,56.1155,56.173,56.1059,56.173,67530.0
2023-01-24 12:15:00,58.52,58.55,58.48,58.49,25860.0,56.1539,56.1826,56.1155,56.1251,25860.0
2023-01-24 12:20:00,58.47,58.5,58.46,58.5,18950.0,56.1059,56.1347,56.0963,56.1347,18950.0
2023-01-24 12:25:00,58.51,58.51,58.45,58.49,24660.0,56.1443,56.1443,56.0867,56.1251,24660.0
2023-01-24 12:30:00,58.48,58.48,58.4,58.44,26390.0,56.1155,56.1155,56.0387,56.0771,26390.0
2023-01-24 12:35:00,58.42,58.45,58.4,58.43,21710.0,56.0579,56.0867,56.0387,56.0675,21710.0
2023-01-24 12:40:00,58.4,58.4,58.32,58.32,17820.0,56.0387,56.0387,55.9619,55.9619,17820.0
2023-01-24 12:45:00,58.29,58.33,58.26,58.3,21610.0,55.9332,55.9715,55.9044,55.9427,21610.0
2023-01-24 12:50:00,58.31,58.35,58.27,58.3,16280.0,55.9523,55.9907,55.914,55.9427,16280.0
2023-01-24 12:55:00,58.3,58.31,58.26,58.26,12590.0,55.9427,55.9523,55.9044,55.9044,12590.0
2023-01-24 13:00:00,58.25,58.31,58.15,58.17,19320.0,55.8948,55.9523,55.7988,55.818,19320.0
2023-01-24 13:05:00,58.19,58.29,58.18,58.29,25080.0,55.8372,55.9332,55.8276,55.9332,25080.0
2023-01-24 13:10:00,58.29,58.35,58.29,58.32,30510.0,55.9332,55.9907,55.9332,55.9619,30510.0
2023-01-24 13:15:00,58.35,58.39,58.35,58.35,53830.0,55.9907,56.0291,55.9907,55.9907,53830.0
2023-01-24 13:20:00,58.36,58.36,58.29,58.32,24290.0,56.0003,56.0003,55.9332,55.9619,24290.0
2023-01-24 13:25:00,58.33,58.35,58.29,58.35,16260.0,55.9715,55.9907,55.9332,55.9907,16260.0
2023-01-24 13:30:00,58.37,58.4,58.36,58.38,14000.0,56.0099,56.0387,56.0003,56.0195,14000.0
2023-01-24 13:35:00,58.39,58.39,58.34,58.34,22910.0,56.0291,56.0291,55.9811,55.9811,22910.0
2023-01-24 13:40:00,58.34,58.44,58.34,58.43,52940.0,55.9811,56.0771,55.9811,56.0675,52940.0
2023-01-24 13:45:00,58.42,58.47,58.41,58.44,53300.0,56.0579,56.1059,56.0483,56.0771,53300.0
2023-01-24 13:50:00,58.42,58.46,58.38,58.45,55930.0,56.0579,56.0963,56.0195,56.0867,55930.0
2023-01-24 13:55:00,58.43,58.47,58.37,58.42,42290.0,56.0675,56.1059,56.0099,56.0579,42290.0
2023-01-24 14:00:00,58.38,58.38,58.29,58.34,19160.0,56.0195,56.0195,55.9332,55.9811,19160.0
2023-01-24 14:05:00,58.31,58.32,58.28,58.29,14500.0,55.9523,55.9619,55.9236,55.9332,14500.0
2023-01-24 14:10:00,58.28,58.33,58.27,58.33,139210.0,55.9236,55.9715,55.914,55.9715,139210.0
2023-01-24 14:15:00,58.35,58.38,58.34,58.34,41910.0,55.9907,56.0195,55.9811,55.9811,41910.0
2023-01-24 14:20:00,58.34,58.38,58.32,58.32,33180.0,55.9811,56.0195,55.9619,55.9619,33180.0
2023-01-24 14:25:00,58.37,58.38,58.33,58.35,16000.0,56.0099,56.0195,55.9715,55.9907,16000.0
2023-01-24 14:30:00,58.34,58.4,58.34,58.35,56250.0,55.9811,56.0387,55.9811,55.9907,56250.0
2023-01-24 14:35:00,58.34,58.44,58.34,58.44,19300.0,55.9811,56.0771,55.9811,56.0771,19300.0
2023-01-24 14:40:00,58.42,58.45,58.39,58.45,49140.0,56.0579,56.0867,56.0291,56.0867,49140.0
2023-01-24 14:45:00,58.42,58.49,58.4,58.42,121670.0,56.0579,56.1251,56.0387,56.0579,121670.0
2023-01-24 14:50:00,58.43,58.45,58.4,58.45,32670.0,56.0675,56.0867,56.0387,56.0867,32670.0
2023-01-24 14:55:00,58.44,58.49,58.44,58.48,33960.0,56.0771,56.1251,56.0771,56.1155,33960.0
2023-01-24 15:00:00,58.48,58.52,58.44,58.5,44400.0,56.1155,56.1539,56.0771,56.1347,44400.0
2023-01-24 15:05:00,58.49,58.57,58.48,58.51,70210.0,56.1251,56.2018,56.1155,56.1443,70210.0
2023-01-24 15:10:00,58.52,58.53,58.49,58.5,89190.0,56.1539,56.1634,56.1251,56.1347,89190.0
2023-01-24 15:15:00,58.52,58.52,58.48,58.5,78520.0,56.1539,56.1539,56.1155,56.1347,78520.0
2023-01-24 15:20:00,58.49,58.49,58.44,58.46,56550.0,56.1251,56.1251,56.0771,56.0963,56550.0
2023-01-24 15:25:00,58.45,58.48,58.41,58.46,36820.0,56.0867,56.1155,56.0483,56.0963,36820.0
2023-01-24 15:30:00,58.47,58.48,58.38,58.38,128340.0,56.1059,56.1155,56.0195,56.0195,128340.0
2023-01-24 15:35:00,58.36,58.38,58.3,58.31,112060.0,56.0003,56.0195,55.9427,55.9523,112060.0
2023-01-24 15:40:00,58.33,58.35,58.23,58.28,121210.0,55.9715,55.9907,55.8756,55.9236,121210.0
2023-01-24 15:45:00,58.26,58.34,58.2,58.33,207290.0,55.9044,55.9811,55.8468,55.9715,207290.0
2023-01-24 15:50:00,58.34,58.47,58.34,58.44,203320.0,55.9811,56.1059,55.9811,56.0771,203320.0
2023-01-24 15:55:00,58.46,58.54,58.38,58.52,748580.0,56.0963,56.173,56.0195,56.1539,748580.0
2023-01-25 09:30:00,57.8,57.96,57.7,57.78,228920.0,55.463,55.6165,55.367,55.4438,228920.0
2023-01-25 09:35:00,57.78,57.91,57.7,57.86,93650.0,55.4438,55.5685,55.367,55.5205,93650.0
2023-01-25 09:40:00,57.87,57.88,57.7,57.7,97010.0,55.5301,55.5397,55.367,55.367,97010.0
2023-01-25 09:45:00,57.68,57.86,57.68,57.86,65750.0,55.3478,55.5205,55.3478,55.5205,65750.0
2023-01-25 09:50:00,57.88,57.95,57.78,57.8,65470.0,55.5397,55.6069,55.4438,55.463,65470.0
2023-01-25 09:55:00,57.85,57.88,57.77,57.8,98370.0,55.5109,55.5397,55.4342,55.463,98370.0
2023-01-25 10:00:00,57.82,58.17,57.81,58.17,235110.0,55.4822,55.818,55.4726,55.818,235110.0
2023-01-25 10:05:00,58.14,58.23,58.08,58.13,174520.0,55.7892,55.8756,55.7316,55.7796,174520.0
2023-01-25 10:10:00,58.11,58.11,57.8,57.82,100090.0,55.7604,55.7604,55.463,55.4822,100090.0
2023-01-25 10:15:00,57.8,57.96,57.8,57.87,42460.0,55.463,55.6165,55.463,55.5301,42460.0
2023-01-25 10:20:00,57.84,57.9,57.67,57.68,230110.0,55.5013,55.5589,55.3382,55.3478,230110.0
2023-01-25 10:25:00,57.68,57.76,57.6,57.76,131920.0,55.3478,55.4246,55.271,55.4246,131920.0
2023-01-25 10:30:00,57.79,57.92,57.65,57.71,108260.0,55.4534,55.5781,55.319,55.3766,108260.0
2023-01-25 10:35:00,57.72,57.76,57.63,57.66,35730.0,55.3862,55.4246,55.2998,55.3286,35730.0
2023-01-25 10:40:00,57.67,57.83,57.65,57.83,36700.0,55.3382,55.4918,55.319,55.4918,36700.0
2023-01-25 10:45:00,57.82,57.93,57.78,57.89,104920.0,55.4822,55.5877,55.4438,55.5493,104920.0
2023-01-25 10:50:00,57.87,57.92,57.82,57.92,71370.0,55.5301,55.5781,55.4822,55.5781,71370.0
2023-01-25 10:55:00,57.93,58.0,57.93,57.99,46570.0,55.5877,55.6549,55.5877,55.6453,46570.0
2023-01-25 11:00:00,57.95,57.95,57.91,57.93,27880.0,55.6069,55.6069,55.5685,55.5877,27880.0
2023-01-25 11:05:00,57.96,57.98,57.84,57.9,25250.0,55.6165,55.6357,55.5013,55.5589,25250.0
2023-01-25 11:10:00,57.92,58.07,57.9,58.07,40020.0,55.5781,55.722,55.5589,55.722,40020.0
2023-01-25 11:15:00,58.08,58.24,58.08,58.2,31050.0,55.7316,55.8852,55.7316,55.8468,31050.0
2023-01-25 11:20:00,58.2,58.3,58.14,58.18,85890.0,55.8468,55.9427,55.7892,55.8276,85890.0
2023-01-25 11:25:00,58.15,58.21,58.15,58.17,58480.0,55.7988,55.8564,55.7988,55.818,58480.0
2023-01-25 11:30:00,58.18,58.23,58.16,58.21,31510.0,55.8276,55.8756,55.8084,55.8564,31510.0
2023-01-25 11:35:00,58.17,58.2,58.11,58.2,59700.0,55.818,55.8468,55.7604,55.8468,59700.0
2023-01-25 11:40:00,58.19,58.21,58.1,58.11,43590.0,55.8372,55.8564,55.7508,55.7604,43590.0
2023-01-25 11:45:00,58.14,58.17,58.1,58.15,43750.0,55.7892,55.818,55.7508,55.7988,43750.0
2023-01-25 11:50:00,58.14,58.38,58.14,58.37,38920.0,55.7892,56.0195,55.7892,56.0099,38920.0
2023-01-25 11:55:00,58.34,58.38,58.24,58.25,50350.0,55.9811,56.0195,55.8852,55.8948,50350.0
2023-01-25 12:00:00,58.21,58.24,58.12,58.13,44740.0,55.8564,55.8852,55.77,55.7796,44740.0
2023-01-25 12:05:00,58.12,58.19,58.07,58.12,64070.0,55.77,55.8372,55.722,55.77,64070.0
2023-01-25 12:10:00,58.15,58.16,58.12,58.12,18050.0,55.7988,55.8084,55.77,55.77,18050.0
2023-01-25 12:15:00,58.17,58.17,58.12,58.12,14060.0,55.818,55.818,55.77,55.77,14060.0
2023-01-25 12:20:00,58.12,58.15,58.11,58.11,31620.0,55.77,55.7988,55.7604,55.7604,31620.0
2023-01-25 12:25:00,58.11,58.11,58.06,58.07,60870.0,55.7604,55.7604,55.7125,55.722,60870.0
2023-01-25 12:30:00,58.07,58.11,58.05,58.08,47810.0,55.722,55.7604,55.7029,55.7316,47810.0
2023-01-25 12:35:00,58.07,58.15,58.07,58.13,23450.0,55.722,55.7988,55.722,55.7796,23450.0
2023-01-25 12:40:00,58.16,58.21,58.16,58.21,48560.0,55.8084,55.8564,55.8084,55.8564,48560.0
2023-01-25 12:45:00,58.18,58.23,58.16,58.2,26000.0,55.8276,55.8756,55.8084,55.8468,26000.0
2023-01-25 12:50:00,58.22,58.24,58.15,58.16,22230.0,55.866,55.8852,55.7988,55.8084,22230.0
2023-01-25 12:55:00,58.13,58.19,58.13,58.13,29350.0,55.7796,55.8372,55.7796,55.7796,29350.0
2023-01-25 13:00:00,58.14,58.25,58.12,58.19,56270.0,55.7892,55.8948,55.77,55.8372,56270.0
2023-01-25 13:05:00,58.18,58.21,58.18,58.21,4000.0,55.8276,55.8564,55.8276,55.8564,4000.0
2023-01-25 13:10:00,58.23,58.31,58.2,58.29,45540.0,55.8756,55.9523,55.8468,55.9332,45540.0
2023-01-25 13:15:00,58.3,58.34,58.3,58.34,17370.0,55.9427,55.9811,55.9427,55.9811,17370.0
2023-01-25 13:20:00,58.38,58.38,58.36,58.37,4820.0,56.0195,56.0195,56.0003,56.0099,4820.0
2023-01-25 13:25:00,58.36,58.48,58.36,58.48,28850.0,56.0003,56.1155,56.0003,56.1155,28850.0
2023-01-25 13:30:00,58.47,58.51,58.36,58.38,60890.0,56.1059,56.1443,56.0003,56.0195,60890.0
2023-01-25 13:35:00,58.35,58.41,58.35,58.37,35000.0,55.9907,56.0483,55.9907,56.0099,35000.0
2023-01-25 13:40:00,58.38,58.43,58.38,58.39,19000.0,56.0195,56.0675,56.0195,56.0291,19000.0
2023-01-25 13:45:00,58.42,58.53,58.42,58.53,31250.0,56.0579,56.1634,56.0579,56.1634,31250.0
2023-01-25 13:50:00,58.51,58.54,58.49,58.49,45260.0,56.1443,56.173,56.1251,56.1251,45260.0
2023-01-25 13:55:00,58.49,58.51,58.43,58.45,15000.0,56.1251,56.1443,56.0675,56.0867,15000.0
2023-01-25 14:00:00,58.48,58.48,58.4,58.43,15840.0,56.1155,56.1155,56.0387,56.0675,15840.0
2023-01-25 14:05:00,58.42,58.47,58.41,58.42,34040.0,56.0579,56.1059,56.0483,56.0579,34040.0
2023-01-25 14:10:00,58.43,58.53,58.4,58.49,52630.0,56.0675,56.1634,56.0387,56.1251,52630.0
2023-01-25 14:15:00,58.5,58.62,58.5,58.56,48980.0,56.1347,56.2498,56.1347,56.1922,48980.0
2023-01-25 14:20:00,58.55,58.56,58.43,58.43,75960.0,56.1826,56.1922,56.0675,56.0675,75960.0
2023-01-25 14:25:00,58.41,58.42,58.32,58.39,34470.0,56.0483,56.0579,55.9619,56.0291,34470.0
2023-01-25 14:30:00,58.38,58.38,58.31,58.31,45390.0,56.0195,56.0195,55.9523,55.9523,45390.0
2023-01-25 14:35:00,58.3,58.34,58.29,58.34,20260.0,55.9427,55.9811,55.9332,55.9811,20260.0
2023-01-25 14:40:00,58.33,58.38,58.33,58.36,9000.0,55.9715,56.0195,55.9715,56.0003,9000.0
2023-01-25 14:45:00,58.36,58.39,58.33,58.37,32600.0,56.0003,56.0291,55.9715,56.0099,32600.0
2023-01-25 14:50:00,58.36,58.39,58.34,58.39,23160.0,56.0003,56.0291,55.9811,56.0291,23160.0
2023-01-25 14:55:00,58.42,58.48,58.42,58.44,106030.0,56.0579,56.1155,56.0579,56.0771,106030.0
2023-01-25 15:00:00,58.44,58.58,58.44,58.58,61980.0,56.0771,56.2114,56.0771,56.2114,61980.0
2023-01-25 15:05:00,58.63,58.66,58.6,58.65,84540.0,56.2594,56.2882,56.2306,56.2786,84540.0
2023-01-25 15:10:00,58.64,58.7,58.53,58.59,165550.0,56.269,56.3266,56.1634,56.221,165550.0
2023-01-25 15:15:00,58.58,58.6,58.54,58.55,50140.0,56.2114,56.2306,56.173,56.1826,50140.0
2023-01-25 15:20:00,58.54,58.55,58.51,58.51,30700.0,56.173,56.1826,56.1443,56.1443,30700.0
2023-01-25 15:25:00,58.51,58.6,58.51,58.6,54090.0,56.1443,56.2306,56.1443,56.2306,54090.0
2023-01-25 15:30:00,58.61,58.63,58.59,58.6,76310.0,56.2402,56.2594,56.221,56.2306,76310.0
2023-01-25 15:35:00,58.58,58.67,58.49,58.64,75170.0,56.2114,56.2978,56.1251,56.269,75170.0
2023-01-25 15:40:00,58.64,58.65,58.58,58.6,71520.0,56.269,56.2786,56.2114,56.2306,71520.0
2023-01-25 15:45:00,58.6,58.64,58.59,58.62,100900.0,56.2306,56.269,56.221,56.2498,100900.0
2023-01-25 15:50:00,58.61,58.62,58.43,58.46,133480.0,56.2402,56.2498,56.0675,56.0963,133480.0
2023-01-25 15:55:00,58.5,58.65,58.45,58.57,607580.0,56.1347,56.2786,56.0867,56.2018,607580.0
2023-01-26 09:30:00,59.0,59.14,58.93,59.05,336440.0,56.6144,56.7488,56.5473,56.6624,336440.0
2023-01-26 09:35:00,59.08,59.31,59.05,59.28,154480.0,56.6912,56.9119,56.6624,56.8831,154480.0
2023-01-26 09:40:00,59.29,59.32,59.02,59.1,225610.0,56.8927,56.9215,56.6336,56.7104,225610.0
2023-01-26 09:45:00,59.12,59.18,58.97,58.97,137660.0,56.7296,56.7872,56.5857,56.5857,137660.0
2023-01-26 09:50:00,58.96,59.01,58.83,58.83,192130.0,56.5761,56.624,56.4513,56.4513,192130.0
2023-01-26 09:55:00,58.85,59.0,58.79,59.0,550940.0,56.4705,56.6144,56.4129,56.6144,550940.0
2023-01-26 10:00:00,59.0,59.08,58.88,59.05,139130.0,56.6144,56.6912,56.4993,56.6624,139130.0
2023-01-26 10:05:00,59.08,59.15,58.87,58.92,109010.0,56.6912,56.7584,56.4897,56.5377,109010.0
2023-01-26 10:10:00,58.96,59.12,58.89,59.04,133810.0,56.5761,56.7296,56.5089,56.6528,133810.0
2023-01-26 10:15:00,59.07,59.18,59.06,59.1,76510.0,56.6816,56.7872,56.672,56.7104,76510.0
2023-01-26 10:20:00,59.08,59.19,59.06,59.16,39930.0,56.6912,56.7968,56.672,56.768,39930.0
2023-01-26 10:25:00,59.13,59.37,59.13,59.21,248240.0,56.7392,56.9695,56.7392,56.816,248240.0
2023-01-26 10:30:00,59.17,59.24,59.12,59.24,113050.0,56.7776,56.8447,56.7296,56.8447,113050.0
2023-01-26 10:35:00,59.29,59.29,59.0,59.01,35230.0,56.8927,56.8927,56.6144,56.624,35230.0
2023-01-26 10:40:00,58.94,59.07,58.94,59.02,11000.0,56.5569,56.6816,56.5569,56.6336,11000.0
2023-01-26 10:45:00,58.99,59.08,58.97,59.04,63660.0,56.6048,56.6912,56.5857,56.6528,63660.0
2023-01-26 10:50:00,59.04,59.04,58.75,58.8,72630.0,56.6528,56.6528,56.3746,56.4225,72630.0
2023-01-26 10:55:00,58.77,58.84,58.68,58.71,54070.0,56.3937,56.4609,56.3074,56.3362,54070.0
2023-01-26 11:00:00,58.68,58.85,58.65,58.84,58500.0,56.3074,56.4705,56.2786,56.4609,58500.0
2023-01-26 11:05:00,58.82,58.84,58.75,58.79,22070.0,56.4417,56.4609,56.3746,56.4129,22070.0
2023-01-26 11:10:00,58.83,58.88,58.77,58.88,50580.0,56.4513,56.4993,56.3937,56.4993,50580.0
2023-01-26 11:15:00,58.92,58.98,58.83,58.86,28780.0,56.5377,56.5953,56.4513,56.4801,28780.0
2023-01-26 11:20:00,58.82,58.82,58.7,58.73,24330.0,56.4417,56.4417,56.3266,56.3554,24330.0
2023-01-26 11:25:00,58.66,58.83,58.63,58.83,69170.0,56.2882,56.4513,56.2594,56.4513,69170.0
2023-01-26 11:30:00,58.84,58.88,58.82,58.86,39000.0,56.4609,56.4993,56.4417,56.4801,39000.0
2023-01-26 11:35:00,58.88,58.91,58.78,58.82,117450.0,56.4993,56.5281,56.4033,56.4417,117450.0
2023-01-26 11:40:00,58.85,58.93,58.82,58.92,52340.0,56.4705,56.5473,56.4417,56.5377,52340.0
2023-01-26 11:45:00,58.95,58.95,58.9,58.93,27510.0,56.5665,56.5665,56.5185,56.5473,27510.0
2023-01-26 11:50:00,58.92,58.98,58.89,58.94,71290.0,56.5377,56.5953,56.5089,56.5569,71290.0
2023-01-26 11:55:00,58.92,59.0,58.91,58.96,70000.0,56.5377,56.6144,56.5281,56.5761,70000.0
2023-01-26 12:00:00,58.98,59.0,58.95,58.96,59570.0,56.5953,56.6144,56.5665,56.5761,59570.0
2023-01-26 12:05:00,58.95,59.03,58.95,59.03,59220.0,56.5665,56.6432,56.5665,56.6432,59220.0
2023-01-26 12:10:00,59.06,59.13,59.02,59.02,56720.0,56.672,56.7392,56.6336,56.6336,56720.0
2023-01-26 12:15:00,58.97,58.99,58.95,58.98,23040.0,56.5857,56.6048,56.5665,56.5953,23040.0
2023-01-26 12:20:00,58.98,59.07,58.98,58.98,30000.0,56.5953,56.6816,56.5953,56.5953,30000.0
2023-01-26 12:25:00,59.0,59.5,58.93,59.45,724600.0,56.6144,57.0942,56.5473,57.0462,724600.0
2023-01-26 12:30:00,59.45,59.9,59.34,59.77,1349920.0,57.0462,57.4781,56.9407,57.3533,1349920.0
2023-01-26 12:35:00,59.75,60.06,59.74,59.8,1069620.0,57.3341,57.6316,57.3245,57.3821,1069620.0
2023-01-26 12:40:00,59.81,59.87,59.61,59.65,209350.0,57.3917,57.4493,57.1998,57.2382,209350.0
2023-01-26 12:45:00,59.66,59.73,59.46,59.49,128820.0,57.2478,57.3149,57.0558,57.0846,128820.0
2023-01-26 12:50:00,59.56,59.67,59.52,59.61,53570.0,57.1518,57.2574,57.1134,57.1998,53570.0
2023-01-26 12:55:00,59.6,59.6,59.42,59.43,40810.0,57.1902,57.1902,57.0175,57.0271,40810.0
2023-01-26 13:00:00,59.44,59.48,59.37,59.42,117420.0,57.0367,57.075,56.9695,57.0175,117420.0
2023-01-26 13:05:00,59.4,59.41,59.18,59.19,71280.0,56.9983,57.0079,56.7872,56.7968,71280.0
2023-01-26 13:10:00,59.2,59.31,59.18,59.31,63820.0,56.8064,56.9119,56.7872,56.9119,63820.0
2023-01-26 13:15:00,59.31,59.35,59.1,59.16,106190.0,56.9119,56.9503,56.7104,56.768,106190.0
2023-01-26 13:20:00,59.19,59.25,59.16,59.23,21690.0,56.7968,56.8543,56.768,56.8351,21690.0
2023-01-26 13:25:00,59.27,59.35,59.26,59.32,95750.0,56.8735,56.9503,56.8639,56.9215,95750.0
2023-01-26 13:30:00,59.32,59.37,59.32,59.34,18610.0,56.9215,56.9695,56.9215,56.9407,18610.0
2023-01-26 13:35:00,59.33,59.39,59.29,59.39,17380.0,56.9311,56.9887,56.8927,56.9887,17380.0
2023-01-26 13:40:00,59.42,59.45,59.34,59.35,93180.0,57.0175,57.0462,56.9407,56.9503,93180.0
2023-01-26 13:45:00,59.35,59.42,59.35,59.38,30150.0,56.9503,57.0175,56.9503,56.9791,30150.0
2023-01-26 13:50:00,59.39,59.39,59.31,59.31,42100.0,56.9887,56.9887,56.9119,56.9119,42100.0
2023-01-26 13:55:00,59.29,59.33,59.27,59.3,37630.0,56.8927,56.9311,56.8735,56.9023,37630.0
2023-01-26 14:00:00,59.3,59.3,59.18,59.19,68070.0,56.9023,56.9023,56.7872,56.7968,68070.0
2023-01-26 14:05:00,59.18,59.26,59.18,59.24,64160.0,56.7872,56.8639,56.7872,56.8447,64160.0
2023-01-26 14:10:00,59.23,59.28,59.23,59.23,46000.0,56.8351,56.8831,56.8351,56.8351,46000.0
2023-01-26 14:15:00,59.22,59.25,59.19,59.25,26380.0,56.8255,56.8543,56.7968,56.8543,26380.0
2023-01-26 14:20:00,59.29,59.3,59.26,59.28,63880.0,56.8927,56.9023,56.8639,56.8831,63880.0
2023-01-26 14:25:00,59.29,59.29,59.16,59.19,36400.0,56.8927,56.8927,56.768,56.7968,36400.0
2023-01-26 14:30:00,59.2,59.28,59.19,59.28,52300.0,56.8064,56.8831,56.7968,56.8831,52300.0
2023-01-26 14:35:00,59.31,59.32,59.29,59.32,28810.0,56.9119,56.9215,56.8927,56.9215,28810.0
2023-01-26 14:40:00,59.34,59.38,59.28,59.28,63820.0,56.9407,56.9791,56.8831,56.8831,63820.0
2023-01-26 14:45:00,59.3,59.37,59.28,59.28,52410.0,56.9023,56.9695,56.8831,56.8831,52410.0
2023-01-26 14:50:00,59.27,59.31,59.27,59.27,68350.0,56.8735,56.9119,56.8735,56.8735,68350.0
2023-01-26 14:55:00,59.29,59.4,59.29,59.39,48420.0,56.8927,56.9983,56.8927,56.9887,48420.0
2023-01-26 15:00:00,59.38,59.47,59.38,59.45,68200.0,56.9791,57.0654,56.9791,57.0462,68200.0
2023-01-26 15:05:00,59.46,59.48,59.42,59.47,43600.0,57.0558,57.075,57.0175,57.0654,43600.0
2023-01-26 15:10:00,59.49,59.58,59.47,59.56,69170.0,57.0846,57.171,57.0654,57.1518,69170.0
2023-01-26 15:15:00,59.57,59.65,59.56,59.65,86610.0,57.1614,57.2382,57.1518,57.2382,86610.0
2023-01-26 15:20:00,59.64,59.77,59.63,59.75,208750.0,57.2286,57.3533,57.219,57.3341,208750.0
2023-01-26 15:25:00,59.75,59.82,59.73,59.81,153640.0,57.3341,57.4013,57.3149,57.3917,153640.0
2023-01-26 15:30:00,59.79,59.79,59.69,59.71,134830.0,57.3725,57.3725,57.2765,57.2957,134830.0
2023-01-26 15:35:00,59.72,59.75,59.64,59.67,186520.0,57.3053,57.3341,57.2286,57.2574,186520.0
2023-01-26 15:40:00,59.67,59.76,59.67,59.7,161930.0,57.2574,57.3437,57.2574,57.2861,161930.0
2023-01-26 15:45:00,59.7,59.7,59.64,59.65,207020.0,57.2861,57.2861,57.2286,57.2382,207020.0
2023-01-26 15:50:00,59.66,59.82,59.66,59.76,394830.0,57.2478,57.4013,57.2478,57.3437,394830.0
2023-01-26 15:55:00,59.78,59.9,59.74,59.87,1000180.0,57.3629,57.4781,57.3245,57.4493,1000180.0
2023-01-27 09:30:00,59.25,59.36,59.12,59.2,385100.0,56.8543,56.9599,56.7296,56.8064,385100.0
2023-01-27 09:35:00,59.16,59.37,59.13,59.3,99900.0,56.768,56.9695,56.7392,56.9023,99900.0
2023-01-27 09:40:00,59.38,59.58,59.37,59.5,43970.0,56.9791,57.171,56.9695,57.0942,43970.0
2023-01-27 09:45:00,59.59,59.76,59.5,59.69,49760.0,57.1806,57.3437,57.0942,57.2765,49760.0
2023-01-27 09:50:00,59.76,59.77,59.54,59.6,45540.0,57.3437,57.3533,57.1326,57.1902,45540.0
2023-01-27 09:55:00,59.65,59.7,59.53,59.56,142860.0,57.2382,57.2861,57.123,57.1518,142860.0
2023-01-27 10:00:00,59.61,59.9,59.56,59.85,107170.0,57.1998,57.4781,57.1518,57.4301,107170.0
2023-01-27 10:05:00,59.82,59.88,59.76,59.78,93080.0,57.4013,57.4589,57.3437,57.3629,93080.0
2023-01-27 10:10:00,59.78,59.93,59.78,59.87,70580.0,57.3629,57.5068,57.3629,57.4493,70580.0
2023-01-27 10:15:00,59.82,59.86,59.7,59.74,105470.0,57.4013,57.4397,57.2861,57.3245,105470.0
2023-01-27 10:20:00,59.76,59.77,59.57,59.59,59060.0,57.3437,57.3533,57.1614,57.1806,59060.0
2023-01-27 10:25:00,59.6,59.62,59.41,59.59,116530.0,57.1902,57.2094,57.0079,57.1806,116530.0
2023-01-27 10:30:00,59.57,59.64,59.43,59.43,29210.0,57.1614,57.2286,57.0271,57.0271,29210.0
2023-01-27 10:35:00,59.43,59.57,59.42,59.5,83860.0,57.0271,57.1614,57.0175,57.0942,83860.0
2023-01-27 10:40:00,59.48,59.6,59.46,59.54,79900.0,57.075,57.1902,57.0558,57.1326,79900.0
2023-01-27 10:45:00,59.52,59.52,59.28,59.34,93240.0,57.1134,57.1134,56.8831,56.9407,93240.0
2023-01-27 10:50:00,59.34,59.37,59.3,59.31,47650.0,56.9407,56.9695,56.9023,56.9119,47650.0
2023-01-27 10:55:00,59.3,59.34,59.2,59.31,82420.0,56.9023,56.9407,56.8064,56.9119,82420.0
2023-01-27 11:00:00,59.26,59.35,59.2,59.35,52210.0,56.8639,56.9503,56.8064,56.9503,52210.0
2023-01-27 11:05:00,59.35,59.39,59.23,59.3,81240.0,56.9503,56.9887,56.8351,56.9023,81240.0
2023-01-27 11:10:00,59.28,59.3,59.27,59.28,15870.0,56.8831,56.9023,56.8735,56.8831,15870.0
2023-01-27 11:15:00,59.3,59.42,59.28,59.41,21870.0,56.9023,57.0175,56.8831,57.0079,21870.0
2023-01-27 11:20:00,59.4,59.45,59.39,59.43,19180.0,56.9983,57.0462,56.9887,57.0271,19180.0
2023-01-27 11:25:00,59.42,59.45,59.38,59.38,46680.0,57.0175,57.0462,56.9791,56.9791,46680.0
2023-01-27 11:30:00,59.42,59.46,59.39,59.44,39980.0,57.0175,57.0558,56.9887,57.0367,39980.0
2023-01-27 11:35:00,59.46,59.51,59.39,59.39,48090.0,57.0558,57.1038,56.9887,56.9887,48090.0
2023-01-27 11:40:00,59.41,59.52,59.41,59.52,32000.0,57.0079,57.1134,57.0079,57.1134,32000.0
2023-01-27 11:45:00,59.5,59.52,59.45,59.45,35490.0,57.0942,57.1134,57.0462,57.0462,35490.0
2023-01-27 11:50:00,59.46,59.51,59.45,59.48,26110.0,57.0558,57.1038,57.0462,57.075,26110.0
2023-01-27 11:55:00,59.46,59.5,59.42,59.42,71160.0,57.0558,57.0942,57.0175,57.0175,71160.0
2023-01-27 12:00:00,59.43,59.44,59.36,59.36,33710.0,57.0271,57.0367,56.9599,56.9599,33710.0
2023-01-27 12:05:00,59.35,59.41,59.32,59.35,105400.0,56.9503,57.0079,56.9215,56.9503,105400.0
2023-01-27 12:10:00,59.35,59.42,59.35,59.42,41630.0,56.9503,57.0175,56.9503,57.0175,41630.0
2023-01-27 12:15:00,59.42,59.5,59.41,59.47,49000.0,57.0175,57.0942,57.0079,57.0654,49000.0
2023-01-27 12:20:00,59.47,59.48,59.39,59.39,48390.0,57.0654,57.075,56.9887,56.9887,48390.0
2023-01-27 12:25:00,59.39,59.39,59.29,59.35,39250.0,56.9887,56.9887,56.8927,56.9503,39250.0
2023-01-27 12:30:00,59.32,59.41,59.3,59.41,64000.0,56.9215,57.0079,56.9023,57.0079,64000.0
2023-01-27 12:35:00,59.42,59.47,59.42,59.47,44730.0,57.0175,57.0654,57.0175,57.0654,44730.0
2023-01-27 12:40:00,59.49,59.5,59.44,59.44,74750.0,57.0846,57.0942,57.0367,57.0367,74750.0
2023-01-27 12:45:00,59.46,59.47,59.44,59.46,13180.0,57.0558,57.0654,57.0367,57.0558,13180.0
2023-01-27 12:50:00,59.47,59.52,59.46,59.46,110540.0,57.0654,57.1134,57.0558,57.0558,110540.0
2023-01-27 12:55:00,59.48,59.48,59.44,59.44,11000.0,57.075,57.075,57.0367,57.0367,11000.0
2023-01-27 13:00:00,59.43,59.43,59.36,59.39,40860.0,57.0271,57.0271,56.9599,56.9887,40860.0
2023-01-27 13:05:00,59.38,59.4,59.35,59.35,9090.0,56.9791,56.9983,56.9503,56.9503,9090.0
2023-01-27 13:10:00,59.35,59.38,59.33,59.38,11230.0,56.9503,56.9791,56.9311,56.9791,11230.0
2023-01-27 13:15:00,59.38,59.38,59.27,59.31,64640.0,56.9791,56.9791,56.8735,56.9119,64640.0
2023-01-27 13:20:00,59.34,59.39,59.33,59.34,67810.0,56.9407,56.9887,56.9311,56.9407,67810.0
2023-01-27 13:25:00,59.34,59.35,59.33,59.33,27950.0,56.9407,56.9503,56.9311,56.9311,27950.0
2023-01-27 13:30:00,59.35,59.38,59.35,59.38,21890.0,56.9503,56.9791,56.9503,56.9791,21890.0
2023-01-27 13:35:00,59.38,59.45,59.38,59.45,159230.0,56.9791,57.0462,56.9791,57.0462,159230.0
2023-01-27 13:40:00,59.45,59.48,59.41,59.48,23630.0,57.0462,57.075,57.0079,57.075,23630.0
2023-01-27 13:45:00,59.49,59.55,59.49,59.54,36130.0,57.0846,57.1422,57.0846,57.1326,36130.0
2023-01-27 13:50:00,59.55,59.55,59.47,59.49,76300.0,57.1422,57.1422,57.0654,57.0846,76300.0
2023-01-27 13:55:00,59.49,59.51,59.46,59.46,57910.0,57.0846,57.1038,57.0558,57.0558,57910.0
2023-01-27 14:00:00,59.45,59.52,59.45,59.48,54050.0,57.0462,57.1134,57.0462,57.075,54050.0
2023-01-27 14:05:00,59.47,59.51,59.43,59.51,158760.0,57.0654,57.1038,57.0271,57.1038,158760.0
2023-01-27 14:10:00,59.51,59.62,59.51,59.52,113020.0,57.1038,57.2094,57.1038,57.1134,113020.0
2023-01-27 14:15:00,59.52,59.57,59.52,59.57,60930.0,57.1134,57.1614,57.1134,57.1614,60930.0
2023-01-27 14:20:00,59.56,59.58,59.49,59.5,83610.0,57.1518,57.171,57.0846,57.0942,83610.0
2023-01-27 14:25:00,59.51,59.52,59.5,59.51,46600.0,57.1038,57.1134,57.0942,57.1038,46600.0
2023-01-27 14:30:00,59.49,59.54,59.49,59.51,27550.0,57.0846,57.1326,57.0846,57.1038,27550.0
2023-01-27 14:35:00,59.51,59.55,59.5,59.55,60650.0,57.1038,57.1422,57.0942,57.1422,60650.0
2023-01-27 14:40:00,59.54,59.6,59.54,59.55,90740.0,57.1326,57.1902,57.1326,57.1422,90740.0
2023-01-27 14:45:00,59.55,59.62,59.55,59.61,24420.0,57.1422,57.2094,57.1422,57.1998,24420.0
2023-01-27 14:50:00,59.59,59.6,59.53,59.55,50890.0,57.1806,57.1902,57.123,57.1422,50890.0
2023-01-27 14:55:00,59.56,59.59,59.5,59.5,50860.0,57.1518,57.1806,57.0942,57.0942,50860.0
2023-01-27 15:00:00,59.5,59.57,59.49,59.55,117900.0,57.0942,57.1614,57.0846,57.1422,117900.0
2023-01-27 15:05:00,59.56,59.68,59.54,59.67,157530.0,57.1518,57.2669,57.1326,57.2574,157530.0
2023-01-27 15:10:00,59.66,59.73,59.56,59.57,113420.0,57.2478,57.3149,57.1518,57.1614,113420.0
2023-01-27 15:15:00,59.59,59.59,59.51,59.56,106690.0,57.1806,57.1806,57.1038,57.1518,106690.0
2023-01-27 15:20:00,59.56,59.61,59.5,59.61,113310.0,57.1518,57.1998,57.0942,57.1998,113310.0
2023-01-27 15:25:00,59.62,59.62,59.54,59.59,103240.0,57.2094,57.2094,57.1326,57.1806,103240.0
2023-01-27 15:30:00,59.6,59.67,59.56,59.67,110300.0,57.1902,57.2574,57.1518,57.2574,110300.0
2023-01-27 15:35:00,59.66,59.68,59.58,59.61,221860.0,57.2478,57.2669,57.171,57.1998,221860.0
2023-01-27 15:40:00,59.61,59.68,59.56,59.56,181640.0,57.1998,57.2669,57.1518,57.1518,181640.0
2023-01-27 15:45:00,59.56,59.57,59.46,59.49,181390.0,57.1518,57.1614,57.0558,57.0846,181390.0
2023-01-27 15:50:00,59.48,59.49,59.27,59.27,478150.0,57.075,57.0846,56.8735,56.8735,478150.0
2023-01-27 15:55:00,59.27,59.29,59.02,59.09,2055640.0,56.8735,56.8927,56.6336,56.7008,2055640.0
2023-01-30 09:30:00,58.3,58.7,58.15,58.52,269590.0,55.9427,56.3266,55.7988,56.1539,269590.0
2023-01-30 09:35:00,58.46,58.74,58.46,58.74,37380.0,56.0963,56.365,56.0963,56.365,37380.0
2023-01-30 09:40:00,58.71,58.77,58.62,58.67,46820.0,56.3362,56.3937,56.2498,56.2978,46820.0
2023-01-30 09:45:00,58.74,58.87,58.71,58.81,69130.0,56.365,56.4897,56.3362,56.4321,69130.0
2023-01-30 09:50:00,58.87,58.96,58.76,58.76,50040.0,56.4897,56.5761,56.3841,56.3841,50040.0
2023-01-30 09:55:00,58.88,58.88,58.73,58.81,86880.0,56.4993,56.4993,56.3554,56.4321,86880.0
2023-01-30 10:00:00,58.79,58.9,58.76,58.88,92700.0,56.4129,56.5185,56.3841,56.4993,92700.0
2023-01-30 10:05:00,58.88,58.91,58.83,58.83,26090.0,56.4993,56.5281,56.4513,56.4513,26090.0
2023-01-30 10:10:00,58.88,58.91,58.8,58.85,36050.0,56.4993,56.5281,56.4225,56.4705,36050.0
2023-01-30 10:15:00,58.85,58.9,58.76,58.79,108330.0,56.4705,56.5185,56.3841,56.4129,108330.0
2023-01-30 10:20:00,58.78,58.82,58.63,58.68,80520.0,56.4033,56.4417,56.2594,56.3074,80520.0
2023-01-30 10:25:00,58.7,58.7,58.52,58.67,47700.0,56.3266,56.3266,56.1539,56.2978,47700.0
2023-01-30 10:30:00,58.66,58.68,58.57,58.57,39900.0,56.2882,56.3074,56.2018,56.2018,39900.0
2023-01-30 10:35:00,58.61,58.61,58.43,58.48,44200.0,56.2402,56.2402,56.0675,56.1155,44200.0
2023-01-30 10:40:00,58.51,58.52,58.41,58.44,109870.0,56.1443,56.1539,56.0483,56.0771,109870.0
2023-01-30 10:45:00,58.42,58.49,58.36,58.48,51270.0,56.0579,56.1251,56.0003,56.1155,51270.0
2023-01-30 10:50:00,58.55,58.64,58.53,58.57,85220.0,56.1826,56.269,56.1634,56.2018,85220.0
2023-01-30 10:55:00,58.56,58.65,58.54,58.64,46700.0,56.1922,56.2786,56.173,56.269,46700.0
2023-01-30 11:00:00,58.61,58.66,58.58,58.62,47000.0,56.2402,56.2882,56.2114,56.2498,47000.0
2023-01-30 11:05:00,58.63,58.71,58.51,58.71,78780.0,56.2594,56.3362,56.1443,56.3362,78780.0
2023-01-30 11:10:00,58.74,58.79,58.71,58.71,61880.0,56.365,56.4129,56.3362,56.3362,61880.0
2023-01-30 11:15:00,58.75,58.76,58.69,58.74,36300.0,56.3746,56.3841,56.317,56.365,36300.0
2023-01-30 11:20:00,58.74,58.75,58.65,58.68,31110.0,56.365,56.3746,56.2786,56.3074,31110.0
2023-01-30 11:25:00,58.68,58.74,58.61,58.7,33340.0,56.3074,56.365,56.2402,56.3266,33340.0
2023-01-30 11:30:00,58.7,58.75,58.67,58.68,21000.0,56.3266,56.3746,56.2978,56.3074,21000.0
2023-01-30 11:35:00,58.68,58.68,58.61,58.64,27250.0,56.3074,56.3074,56.2402,56.269,27250.0
2023-01-30 11:40:00,58.65,58.66,58.61,58.62,29080.0,56.2786,56.2882,56.2402,56.2498,29080.0
2023-01-30 11:45:00,58.61,58.65,58.58,58.64,59690.0,56.2402,56.2786,56.2114,56.269,59690.0
2023-01-30 11:50:00,58.6,58.63,58.57,58.57,31900.0,56.2306,56.2594,56.2018,56.2018,31900.0
2023-01-30 11:55:00,58.54,58.7,58.53,58.69,31210.0,56.173,56.3266,56.1634,56.317,31210.0
2023-01-30 12:00:00,58.69,58.75,58.68,58.71,31010.0,56.317,56.3746,56.3074,56.3362,31010.0
2023-01-30 12:05:00,58.71,58.76,58.71,58.74,32640.0,56.3362,56.3841,56.3362,56.365,32640.0
2023-01-30 12:10:00,58.77,58.77,58.72,58.76,33870.0,56.3937,56.3937,56.3458,56.3841,33870.0
2023-01-30 12:15:00,58.77,58.77,58.66,58.69,23000.0,56.3937,56.3937,56.2882,56.317,23000.0
2023-01-30 12:20:00,58.69,58.72,58.63,58.67,18060.0,56.317,56.3458,56.2594,56.2978,18060.0
2023-01-30 12:25:00,58.68,58.68,58.59,58.66,21000.0,56.3074,56.3074,56.221,56.2882,21000.0
2023-01-30 12:30:00,58.67,58.71,58.58,58.6,22160.0,56.2978,56.3362,56.2114,56.2306,22160.0
2023-01-30 12:35:00,58.59,58.65,58.59,58.6,25130.0,56.221,56.2786,56.221,56.2306,25130.0
2023-01-30 12:40:00,58.59,58.63,58.57,58.61,10870.0,56.221,56.2594,56.2018,56.2402,10870.0
2023-01-30 12:45:00,58.58,58.6,58.47,58.54,45300.0,56.2114,56.2306,56.1059,56.173,45300.0
2023-01-30 12:50:00,58.53,58.58,58.46,58.53,36330.0,56.1634,56.2114,56.0963,56.1634,36330.0
2023-01-30 12:55:00,58.52,58.53,58.44,58.46,24410.0,56.1539,56.1634,56.0771,56.0963,24410.0
2023-01-30 13:00:00,58.46,58.47,58.42,58.47,15480.0,56.0963,56.1059,56.0579,56.1059,15480.0
2023-01-30 13:05:00,58.5,58.56,58.5,58.51,33710.0,56.1347,56.1922,56.1347,56.1443,33710.0
2023-01-30 13:10:00,58.52,58.54,58.46,58.49,25860.0,56.1539,56.173,56.0963,56.1251,25860.0
2023-01-30 13:15:00,58.5,58.65,58.47,58.59,46840.0,56.1347,56.2786,56.1059,56.221,46840.0
2023-01-30 13:20:00,58.61,58.62,58.57,58.62,17100.0,56.2402,56.2498,56.2018,56.2498,17100.0
2023-01-30 13:25:00,58.61,58.62,58.51,58.54,31380.0,56.2402,56.2498,56.1443,56.173,31380.0
2023-01-30 13:30:00,58.53,58.55,58.48,58.51,60060.0,56.1634,56.1826,56.1155,56.1443,60060.0
2023-01-30 13:35:00,58.48,58.48,58.43,58.47,16930.0,56.1155,56.1155,56.0675,56.1059,16930.0
2023-01-30 13:40:00,58.49,58.49,58.41,58.49,77710.0,56.1251,56.1251,56.0483,56.1251,77710.0
2023-01-30 13:45:00,58.49,58.49,58.43,58.45,25730.0,56.1251,56.1251,56.0675,56.0867,25730.0
2023-01-30 13:50:00,58.47,58.48,58.43,58.43,14000.0,56.1059,56.1155,56.0675,56.0675,14000.0
2023-01-30 13:55:00,58.46,58.48,58.43,58.47,13240.0,56.0963,56.1155,56.0675,56.1059,13240.0
2023-01-30 14:00:00,58.49,58.57,58.46,58.56,39650.0,56.1251,56.2018,56.0963,56.1922,39650.0
2023-01-30 14:05:00,58.55,58.59,58.51,58.52,85060.0,56.1826,56.221,56.1443,56.1539,85060.0
2023-01-30 14:10:00,58.54,58.56,58.5,58.54,21350.0,56.173,56.1922,56.1347,56.173,21350.0
2023-01-30 14:15:00,58.51,58.52,58.36,58.38,65500.0,56.1443,56.1539,56.0003,56.0195,65500.0
2023-01-30 14:20:00,58.38,58.43,58.36,58.37,120730.0,56.0195,56.0675,56.0003,56.0099,120730.0
2023-01-30 14:25:00,58.35,58.36,58.28,58.28,52340.0,55.9907,56.0003,55.9236,55.9236,52340.0
2023-01-30 14:30:00,58.27,58.31,58.27,58.29,85140.0,55.914,55.9523,55.914,55.9332,85140.0
2023-01-30 14:35:00,58.31,58.34,58.28,58.29,98820.0,55.9523,55.9811,55.9236,55.9332,98820.0
2023-01-30 14:40:00,58.28,58.29,58.23,58.28,168270.0,55.9236,55.9332,55.8756,55.9236,168270.0
2023-01-30 14:45:00,58.34,58.34,58.27,58.27,27360.0,55.9811,55.9811,55.914,55.914,27360.0
2023-01-30 14:50:00,58.28,58.32,58.28,58.28,15050.0,55.9236,55.9619,55.9236,55.9236,15050.0
2023-01-30 14:55:00,58.28,58.31,58.23,58.29,28970.0,55.9236,55.9523,55.8756,55.9332,28970.0
2023-01-30 15:00:00,58.32,58.35,58.3,58.3,61570.0,55.9619,55.9907,55.9427,55.9427,61570.0
2023-01-30 15:05:00,58.3,58.3,58.16,58.18,99980.0,55.9427,55.9427,55.8084,55.8276,99980.0
2023-01-30 15:10:00,58.19,58.19,58.13,58.13,77600.0,55.8372,55.8372,55.7796,55.7796,77600.0
2023-01-30 15:15:00,58.12,58.15,58.07,58.09,79230.0,55.77,55.7988,55.722,55.7412,79230.0
2023-01-30 15:20:00,58.09,58.1,58.02,58.02,101670.0,55.7412,55.7508,55.6741,55.6741,101670.0
2023-01-30 15:25:00,58.01,58.04,57.98,58.01,141360.0,55.6645,55.6933,55.6357,55.6645,141360.0
2023-01-30 15:30:00,57.98,58.12,57.98,58.12,113830.0,55.6357,55.77,55.6357,55.77,113830.0
2023-01-30 15:35:00,58.11,58.23,58.11,58.21,180500.0,55.7604,55.8756,55.7604,55.8564,180500.0
2023-01-30 15:40:00,58.21,58.26,58.15,58.17,140240.0,55.8564,55.9044,55.7988,55.818,140240.0
2023-01-30 15:45:00,58.15,58.19,58.1,58.18,152670.0,55.7988,55.8372,55.7508,55.8276,152670.0
2023-01-30 15:50:00,58.18,58.3,58.18,58.21,350190.0,55.8276,55.9427,55.8276,55.8564,350190.0
2023-01-30 15:55:00,58.2,58.21,58.11,58.11,661470.0,55.8468,55.8564,55.7604,55.7604,661470.0
2023-01-31 09:30:00,58.21,58.64,58.08,58.56,254950.0,55.8564,56.269,55.7316,56.1922,254950.0
2023-01-31 09:35:00,58.57,58.59,58.31,58.56,120880.0,56.2018,56.221,55.9523,56.1922,120880.0
2023-01-31 09:40:00,58.59,58.71,58.45,58.45,128840.0,56.221,56.3362,56.0867,56.0867,128840.0
2023-01-31 09:45:00,58.45,58.68,58.39,58.56,129390.0,56.0867,56.3074,56.0291,56.1922,129390.0
2023-01-31 09:50:00,58.54,58.58,58.4,58.57,114820.0,56.173,56.2114,56.0387,56.2018,114820.0
2023-01-31 09:55:00,58.56,58.57,58.44,58.46,117320.0,56.1922,56.2018,56.0771,56.0963,117320.0
2023-01-31 10:00:00,58.45,58.49,58.29,58.37,186070.0,56.0867,56.1251,55.9332,56.0099,186070.0
2023-01-31 10:05:00,58.4,58.56,58.34,58.44,221990.0,56.0387,56.1922,55.9811,56.0771,221990.0
2023-01-31 10:10:00,58.41,58.68,58.41,58.64,73660.0,56.0483,56.3074,56.0483,56.269,73660.0
2023-01-31 10:15:00,58.64,58.72,58.6,58.7,307210.0,56.269,56.3458,56.2306,56.3266,307210.0
2023-01-31 10:20:00,58.7,58.7,58.6,58.63,114640.0,56.3266,56.3266,56.2306,56.2594,114640.0
2023-01-31 10:25:00,58.64,58.65,58.52,58.64,117090.0,56.269,56.2786,56.1539,56.269,117090.0
2023-01-31 10:30:00,58.64,58.68,58.6,58.67,104060.0,56.269,56.3074,56.2306,56.2978,104060.0
2023-01-31 10:35:00,58.67,58.7,58.62,58.62,96220.0,56.2978,56.3266,56.2498,56.2498,96220.0
2023-01-31 10:40:00,58.62,58.64,58.53,58.56,48590.0,56.2498,56.269,56.1634,56.1922,48590.0
2023-01-31 10:45:00,58.58,58.59,58.47,58.49,258650.0,56.2114,56.221,56.1059,56.1251,258650.0
2023-01-31 10:50:00,58.52,58.66,58.49,58.52,134370.0,56.1539,56.2882,56.1251,56.1539,134370.0
2023-01-31 10:55:00,58.52,58.59,58.52,58.56,81370.0,56.1539,56.221,56.1539,56.1922,81370.0
2023-01-31 11:00:00,58.58,58.67,58.57,58.6,190790.0,56.2114,56.2978,56.2018,56.2306,190790.0
2023-01-31 11:05:00,58.6,58.65,58.58,58.6,94550.0,56.2306,56.2786,56.2114,56.2306,94550.0
2023-01-31 11:10:00,58.59,58.6,58.53,58.56,49240.0,56.221,56.2306,56.1634,56.1922,49240.0
2023-01-31 11:15:00,58.56,58.58,58.51,58.53,54050.0,56.1922,56.2114,56.1443,56.1634,54050.0
2023-01-31 11:20:00,58.52,58.58,58.5,58.58,80120.0,56.1539,56.2114,56.1347,56.2114,80120.0
2023-01-31 11:25:00,58.57,58.59,58.54,58.57,52080.0,56.2018,56.221,56.173,56.2018,52080.0
2023-01-31 11:30:00,58.55,58.58,58.48,58.51,114280.0,56.1826,56.2114,56.1155,56.1443,114280.0
2023-01-31 11:35:00,58.51,58.55,58.48,58.51,40020.0,56.1443,56.1826,56.1155,56.1443,40020.0
2023-01-31 11:40:00,58.5,58.55,58.47,58.49,56830.0,56.1347,56.1826,56.1059,56.1251,56830.0
2023-01-31 11:45:00,58.51,58.51,58.38,58.39,52340.0,56.1443,56.1443,56.0195,56.0291,52340.0
2023-01-31 11:50:00,58.39,58.52,58.39,58.51,45550.0,56.0291,56.1539,56.0291,56.1443,45550.0
2023-01-31 11:55:00,58.52,58.53,58.48,58.5,16650.0,56.1539,56.1634,56.1155,56.1347,16650.0
2023-01-31 12:00:00,58.5,58.5,58.38,58.44,72590.0,56.1347,56.1347,56.0195,56.0771,72590.0
2023-01-31 12:05:00,58.48,58.51,58.46,58.51,33220.0,56.1155,56.1443,56.0963,56.1443,33220.0
2023-01-31 12:10:00,58.49,58.51,58.48,58.49,22200.0,56.1251,56.1443,56.1155,56.1251,22200.0
2023-01-31 12:15:00,58.48,58.6,58.48,58.57,56020.0,56.1155,56.2306,56.1155,56.2018,56020.0
2023-01-31 12:20:00,58.57,58.59,58.49,58.54,32710.0,56.2018,56.221,56.1251,56.173,32710.0
2023-01-31 12:25:00,58.52,58.53,58.45,58.5,39940.0,56.1539,56.1634,56.0867,56.1347,39940.0
2023-01-31 12:30:00,58.5,58.53,58.49,58.5,74300.0,56.1347,56.1634,56.1251,56.1347,74300.0
2023-01-31 12:35:00,58.5,58.56,58.5,58.52,44300.0,56.1347,56.1922,56.1347,56.1539,44300.0
2023-01-31 12:40:00,58.52,58.57,58.52,58.55,94340.0,56.1539,56.2018,56.1539,56.1826,94340.0
2023-01-31 12:45:00,58.52,58.54,58.52,58.53,30110.0,56.1539,56.173,56.1539,56.1634,30110.0
2023-01-31 12:50:00,58.54,58.54,58.49,58.52,47930.0,56.173,56.173,56.1251,56.1539,47930.0
2023-01-31 12:55:00,58.51,58.51,58.49,58.5,39500.0,56.1443,56.1443,56.1251,56.1347,39500.0
2023-01-31 13:00:00,58.5,58.54,58.48,58.5,108270.0,56.1347,56.173,56.1155,56.1347,108270.0
2023-01-31 13:05:00,58.51,58.55,58.51,58.54,79500.0,56.1443,56.1826,56.1443,56.173,79500.0
2023-01-31 13:10:00,58.53,58.54,58.49,58.5,112900.0,56.1634,56.173,56.1251,56.1347,112900.0
2023-01-31 13:15:00,58.51,58.52,58.49,58.52,100320.0,56.1443,56.1539,56.1251,56.1539,100320.0
2023-01-31 13:20:00,58.5,58.52,58.41,58.43,39940.0,56.1347,56.1539,56.0483,56.0675,39940.0
2023-01-31 13:25:00,58.44,58.5,58.43,58.49,44820.0,56.0771,56.1347,56.0675,56.1251,44820.0
2023-01-31 13:30:00,58.51,58.52,58.43,58.49,44000.0,56.1443,56.1539,56.0675,56.1251,44000.0
2023-01-31 13:35:00,58.5,58.5,58.44,58.44,51760.0,56.1347,56.1347,56.0771,56.0771,51760.0
2023-01-31 13:40:00,58.45,58.49,58.42,58.42,82970.0,56.0867,56.1251,56.0579,56.0579,82970.0
2023-01-31 13:45:00,58.43,58.54,58.43,58.51,128200.0,56.0675,56.173,56.0675,56.1443,128200.0
2023-01-31 13:50:00,58.52,58.54,58.46,58.47,52690.0,56.1539,56.173,56.0963,56.1059,52690.0
2023-01-31 13:55:00,58.47,58.47,58.43,58.44,73680.0,56.1059,56.1059,56.0675,56.0771,73680.0
2023-01-31 14:00:00,58.44,58.47,58.37,58.37,65590.0,56.0771,56.1059,56.0099,56.0099,65590.0
2023-01-31 14:05:00,58.37,58.47,58.37,58.45,110310.0,56.0099,56.1059,56.0099,56.0867,110310.0
2023-01-31 14:10:00,58.46,58.46,58.4,58.43,75250.0,56.0963,56.0963,56.0387,56.0675,75250.0
2023-01-31 14:15:00,58.42,58.42,58.34,58.34,53570.0,56.0579,56.0579,55.9811,55.9811,53570.0
2023-01-31 14:20:00,58.34,58.39,58.33,58.34,80580.0,55.9811,56.0291,55.9715,55.9811,80580.0
2023-01-31 14:25:00,58.34,58.39,58.33,58.37,46900.0,55.9811,56.0291,55.9715,56.0099,46900.0
2023-01-31 14:30:00,58.38,58.4,58.34,58.37,73910.0,56.0195,56.0387,55.9811,56.0099,73910.0
2023-01-31 14:35:00,58.39,58.39,58.34,58.38,56150.0,56.0291,56.0291,55.9811,56.0195,56150.0
2023-01-31 14:40:00,58.38,58.42,58.33,58.34,112940.0,56.0195,56.0579,55.9715,55.9811,112940.0
2023-01-31 14:45:00,58.36,58.38,58.31,58.32,90430.0,56.0003,56.0195,55.9523,55.9619,90430.0
2023-01-31 14:50:00,58.33,58.4,58.32,58.38,295920.0,55.9715,56.0387,55.9619,56.0195,295920.0
2023-01-31 14:55:00,58.35,58.39,58.3,58.31,92450.0,55.9907,56.0291,55.9427,55.9523,92450.0
2023-01-31 15:00:00,58.31,58.38,58.31,58.38,65760.0,55.9523,56.0195,55.9523,56.0195,65760.0
2023-01-31 15:05:00,58.37,58.44,58.35,58.43,218570.0,56.0099,56.0771,55.9907,56.0675,218570.0
2023-01-31 15:10:00,58.41,58.42,58.3,58.33,250580.0,56.0483,56.0579,55.9427,55.9715,250580.0
2023-01-31 15:15:00,58.31,58.35,58.28,58.3,136830.0,55.9523,55.9907,55.9236,55.9427,136830.0
2023-01-31 15:20:00,58.3,58.33,58.27,58.28,71730.0,55.9427,55.9715,55.914,55.9236,71730.0
2023-01-31 15:25:00,58.27,58.3,58.18,58.19,216650.0,55.914,55.9427,55.8276,55.8372,216650.0
2023-01-31 15:30:00,58.19,58.24,58.14,58.17,181260.0,55.8372,55.8852,55.7892,55.818,181260.0
2023-01-31 15:35:00,58.16,58.17,58.08,58.11,219620.0,55.8084,55.818,55.7316,55.7604,219620.0
2023-01-31 15:40:00,58.11,58.14,58.07,58.13,331110.0,55.7604,55.7892,55.722,55.7796,331110.0
2023-01-31 15:45:00,58.13,58.23,58.13,58.2,220610.0,55.7796,55.8756,55.7796,55.8468,220610.0
2023-01-31 15:50:00,58.2,58.35,58.14,58.32,702390.0,55.8468,55.9907,55.7892,55.9619,702390.0
2023-01-31 15:55:00,58.31,58.53,58.22,58.53,1647050.0,55.9523,56.1634,55.866,56.1634,1647050.0
2023-02-01 09:30:00,58.36,58.5,58.27,58.32,241520.0,56.0003,56.1347,55.914,55.9619,241520.0
2023-02-01 09:35:00,58.35,58.47,58.28,58.45,24030.0,55.9907,56.1059,55.9236,56.0867,24030.0
2023-02-01 09:40:00,58.44,58.73,58.43,58.69,72680.0,56.0771,56.3554,56.0675,56.317,72680.0
2023-02-01 09:45:00,58.72,59.02,58.72,59.01,211140.0,56.3458,56.6336,56.3458,56.624,211140.0
2023-02-01 09:50:00,58.99,59.13,58.98,59.06,200690.0,56.6048,56.7392,56.5953,56.672,200690.0
2023-02-01 09:55:00,59.06,59.33,59.05,59.25,160010.0,56.672,56.9311,56.6624,56.8543,160010.0
2023-02-01 10:00:00,59.2,59.24,59.03,59.14,87600.0,56.8064,56.8447,56.6432,56.7488,87600.0
2023-02-01 10:05:00,59.13,59.29,59.1,59.29,78530.0,56.7392,56.8927,56.7104,56.8927,78530.0
2023-02-01 10:10:00,59.3,59.35,59.26,59.28,89460.0,56.9023,56.9503,56.8639,56.8831,89460.0
2023-02-01 10:15:00,59.32,59.34,59.25,59.29,83940.0,56.9215,56.9407,56.8543,56.8927,83940.0
2023-02-01 10:20:00,59.28,59.31,59.14,59.27,51700.0,56.8831,56.9119,56.7488,56.8735,51700.0
2023-02-01 10:25:00,59.25,59.32,59.14,59.24,68930.0,56.8543,56.9215,56.7488,56.8447,68930.0
2023-02-01 10:30:00,59.25,59.43,59.25,59.35,218350.0,56.8543,57.0271,56.8543,56.9503,218350.0
2023-02-01 10:35:00,59.33,59.34,59.2,59.23,44850.0,56.9311,56.9407,56.8064,56.8351,44850.0
2023-02-01 10:40:00,59.22,59.28,59.15,59.15,77120.0,56.8255,56.8831,56.7584,56.7584,77120.0
2023-02-01 10:45:00,59.15,59.21,59.07,59.08,65370.0,56.7584,56.816,56.6816,56.6912,65370.0
2023-02-01 10:50:00,59.09,59.09,58.91,58.96,76400.0,56.7008,56.7008,56.5281,56.5761,76400.0
2023-02-01 10:55:00,58.94,59.02,58.92,58.94,43070.0,56.5569,56.6336,56.5377,56.5569,43070.0
2023-02-01 11:00:00,58.9,58.98,58.83,58.95,40340.0,56.5185,56.5953,56.4513,56.5665,40340.0
2023-02-01 11:05:00,58.95,59.01,58.93,58.96,22390.0,56.5665,56.624,56.5473,56.5761,22390.0
2023-02-01 11:10:00,58.97,59.1,58.96,59.1,105640.0,56.5857,56.7104,56.5761,56.7104,105640.0
2023-02-01 11:15:00,59.1,59.15,59.09,59.1,19040.0,56.7104,56.7584,56.7008,56.7104,19040.0
2023-02-01 11:20:00,59.12,59.19,59.09,59.18,57550.0,56.7296,56.7968,56.7008,56.7872,57550.0
2023-02-01 11:25:00,59.19,59.19,59.09,59.09,33590.0,56.7968,56.7968,56.7008,56.7008,33590.0
2023-02-01 11:30:00,59.1,59.15,59.1,59.13,13080.0,56.7104,56.7584,56.7104,56.7392,13080.0
2023-02-01 11:35:00,59.12,59.14,59.05,59.1,43210.0,56.7296,56.7488,56.6624,56.7104,43210.0
2023-02-01 11:40:00,59.04,59.13,59.02,59.06,43090.0,56.6528,56.7392,56.6336,56.672,43090.0
2023-02-01 11:45:00,59.05,59.08,59.04,59.05,33940.0,56.6624,56.6912,56.6528,56.6624,33940.0
2023-02-01 11:50:00,59.05,59.05,59.01,59.03,26440.0,56.6624,56.6624,56.624,56.6432,26440.0
2023-02-01 11:55:00,59.0,59.02,58.94,58.96,58610.0,56.6144,56.6336,56.5569,56.5761,58610.0
2023-02-01 12:00:00,58.97,58.98,58.88,58.91,44500.0,56.5857,56.5953,56.4993,56.5281,44500.0
2023-02-01 12:05:00,58.88,58.94,58.83,58.87,43510.0,56.4993,56.5569,56.4513,56.4897,43510.0
2023-02-01 12:10:00,58.87,58.88,58.82,58.83,31150.0,56.4897,56.4993,56.4417,56.4513,31150.0
2023-02-01 12:15:00,58.8,58.83,58.77,58.79,52010.0,56.4225,56.4513,56.3937,56.4129,52010.0
2023-02-01 12:20:00,58.77,58.87,58.77,58.87,36910.0,56.3937,56.4897,56.3937,56.4897,36910.0
2023-02-01 12:25:00,58.89,58.92,58.84,58.9,47760.0,56.5089,56.5377,56.4609,56.5185,47760.0
2023-02-01 12:30:00,58.9,58.95,58.9,58.94,75330.0,56.5185,56.5665,56.5185,56.5569,75330.0
2023-02-01 12:35:00,58.94,59.0,58.91,58.98,44340.0,56.5569,56.6144,56.5281,56.5953,44340.0
2023-02-01 12:40:00,58.99,59.03,58.96,58.96,71750.0,56.6048,56.6432,56.5761,56.5761,71750.0
2023-02-01 12:45:00,58.98,59.01,58.93,58.93,47410.0,56.5953,56.624,56.5473,56.5473,47410.0
2023-02-01 12:50:00,58.93,59.03,58.93,59.03,38980.0,56.5473,56.6432,56.5473,56.6432,38980.0
2023-02-01 12:55:00,59.03,59.08,58.99,59.02,68340.0,56.6432,56.6912,56.6048,56.6336,68340.0
2023-02-01 13:00:00,59.02,59.11,58.97,59.11,42540.0,56.6336,56.72,56.5857,56.72,42540.0
2023-02-01 13:05:00,59.1,59.12,59.06,59.06,70440.0,56.7104,56.7296,56.672,56.672,70440.0
2023-02-01 13:10:00,59.05,59.09,59.05,59.07,31040.0,56.6624,56.7008,56.6624,56.6816,31040.0
2023-02-01 13:15:00,59.06,59.07,59.01,59.02,46160.0,56.672,56.6816,56.624,56.6336,46160.0
2023-02-01 13:20:00,59.01,59.1,59.01,59.07,55850.0,56.624,56.7104,56.624,56.6816,55850.0
2023-02-01 13:25:00,59.06,59.09,59.04,59.08,48300.0,56.672,56.7008,56.6528,56.6912,48300.0
2023-02-01 13:30:00,59.08,59.12,59.08,59.1,65410.0,56.6912,56.7296,56.6912,56.7104,65410.0
2023-02-01 13:35:00,59.1,59.1,59.04,59.05,53350.0,56.7104,56.7104,56.6528,56.6624,53350.0
2023-02-01 13:40:00,59.07,59.08,58.98,58.99,56500.0,56.6816,56.6912,56.5953,56.6048,56500.0
2023-02-01 13:45:00,58.98,58.98,58.84,58.86,60060.0,56.5953,56.5953,56.4609,56.4801,60060.0
2023-02-01 13:50:00,58.87,58.89,58.82,58.89,61980.0,56.4897,56.5089,56.4417,56.5089,61980.0
2023-02-01 13:55:00,58.9,59.05,58.9,58.95,71510.0,56.5185,56.6624,56.5185,56.5665,71510.0
2023-02-01 14:00:00,58.88,58.93,58.6,58.71,134880.0,56.4993,56.5473,56.2306,56.3362,134880.0
2023-02-01 14:05:00,58.72,59.1,58.71,59.01,49480.0,56.3458,56.7104,56.3362,56.624,49480.0
2023-02-01 14:10:00,59.04,59.14,59.03,59.07,32470.0,56.6528,56.7488,56.6432,56.6816,32470.0
2023-02-01 14:15:00,59.07,59.07,58.88,58.99,67170.0,56.6816,56.6816,56.4993,56.6048,67170.0
2023-02-01 14:20:00,58.99,59.02,58.91,58.92,49140.0,56.6048,56.6336,56.5281,56.5377,49140.0
2023-02-01 14:25:00,58.89,58.97,58.84,58.89,39510.0,56.5089,56.5857,56.4609,56.5089,39510.0
2023-02-01 14:30:00,58.9,58.99,58.52,58.78,90980.0,56.5185,56.6048,56.1539,56.4033,90980.0
2023-02-01 14:35:00,58.76,59.45,58.75,59.45,99100.0,56.3841,57.0462,56.3746,57.0462,99100.0
2023-02-01 14:40:00,59.47,59.68,59.36,59.65,117780.0,57.0654,57.2669,56.9599,57.2382,117780.0
2023-02-01 14:45:00,59.68,59.93,59.6,59.76,219940.0,57.2669,57.5068,57.1902,57.3437,219940.0
2023-02-01 14:50:00,59.78,60.06,59.78,59.91,337700.0,57.3629,57.6316,57.3629,57.4876,337700.0
2023-02-01 14:55:00,59.92,59.98,59.8,59.89,128350.0,57.4972,57.5548,57.3821,57.4685,128350.0
2023-02-01 15:00:00,59.92,60.19,59.91,60.09,148160.0,57.4972,57.7563,57.4876,57.6604,148160.0
2023-02-01 15:05:00,60.09,60.38,60.09,60.31,216270.0,57.6604,57.9386,57.6604,57.8715,216270.0
2023-02-01 15:10:00,60.34,60.34,60.2,60.22,133410.0,57.9003,57.9003,57.7659,57.7851,133410.0
2023-02-01 15:15:00,60.22,60.32,60.09,60.31,136430.0,57.7851,57.8811,57.6604,57.8715,136430.0
2023-02-01 15:20:00,60.32,60.38,60.17,60.29,208160.0,57.8811,57.9386,57.7371,57.8523,208160.0
2023-02-01 15:25:00,60.35,60.47,60.29,60.46,162150.0,57.9099,58.025,57.8523,58.0154,162150.0
2023-02-01 15:30:00,60.46,60.55,60.4,60.54,293220.0,58.0154,58.1018,57.9578,58.0922,293220.0
2023-02-01 15:35:00,60.55,60.83,60.54,60.7,345170.0,58.1018,58.3705,58.0922,58.2457,345170.0
2023-02-01 15:40:00,60.71,60.78,60.55,60.62,273520.0,58.2553,58.3225,58.1018,58.1689,273520.0
2023-02-01 15:45:00,60.64,60.73,60.44,60.44,247230.0,58.1881,58.2745,57.9962,57.9962,247230.0
2023-02-01 15:50:00,60.44,60.44,60.04,60.12,670020.0,57.9962,57.9962,57.6124,57.6892,670020.0
2023-02-01 15:55:00,60.09,60.3,60.08,60.3,1304620.0,57.6604,57.8619,57.6508,57.8619,1304620.0
2023-02-02 09:30:00,60.67,60.89,60.64,60.68,765230.0,58.2169,58.428,58.1881,58.2265,765230.0
2023-02-02 09:35:00,60.69,60.71,60.5,60.66,154470.0,58.2361,58.2553,58.0538,58.2073,154470.0
2023-02-02 09:40:00,60.66,60.76,60.59,60.62,190610.0,58.2073,58.3033,58.1402,58.1689,190610.0
2023-02-02 09:45:00,60.55,60.59,60.4,60.54,139840.0,58.1018,58.1402,57.9578,58.0922,139840.0
2023-02-02 09:50:00,60.52,60.7,60.41,60.59,442580.0,58.073,58.2457,57.9674,58.1402,442580.0
2023-02-02 09:55:00,60.58,60.58,60.07,60.07,170640.0,58.1306,58.1306,57.6412,57.6412,170640.0
2023-02-02 10:00:00,60.04,60.21,59.98,60.12,216210.0,57.6124,57.7755,57.5548,57.6892,216210.0
2023-02-02 10:05:00,60.1,60.3,59.98,60.12,180270.0,57.67,57.8619,57.5548,57.6892,180270.0
2023-02-02 10:10:00,60.12,60.33,60.08,60.26,93880.0,57.6892,57.8907,57.6508,57.8235,93880.0
2023-02-02 10:15:00,60.24,60.41,60.21,60.39,142720.0,57.8043,57.9674,57.7755,57.9482,142720.0
2023-02-02 10:20:00,60.44,60.44,60.29,60.29,109870.0,57.9962,57.9962,57.8523,57.8523,109870.0
2023-02-02 10:25:00,60.25,60.48,60.24,60.39,44830.0,57.8139,58.0346,57.8043,57.9482,44830.0
2023-02-02 10:30:00,60.38,60.65,60.38,60.61,86260.0,57.9386,58.1977,57.9386,58.1593,86260.0
2023-02-02 10:35:00,60.62,60.64,60.58,60.61,38500.0,58.1689,58.1881,58.1306,58.1593,38500.0
2023-02-02 10:40:00,60.63,60.69,60.57,60.6,46110.0,58.1785,58.2361,58.121,58.1498,46110.0
2023-02-02 10:45:00,60.6,60.61,60.5,60.6,74380.0,58.1498,58.1593,58.0538,58.1498,74380.0
2023-02-02 10:50:00,60.59,60.63,60.48,60.48,94070.0,58.1402,58.1785,58.0346,58.0346,94070.0
2023-02-02 10:55:00,60.45,60.45,60.31,60.38,113670.0,58.0058,58.0058,57.8715,57.9386,113670.0
2023-02-02 11:00:00,60.42,60.57,60.38,60.56,89020.0,57.977,58.121,57.9386,58.1114,89020.0
2023-02-02 11:05:00,60.56,60.63,60.55,60.62,82270.0,58.1114,58.1785,58.1018,58.1689,82270.0
2023-02-02 11:10:00,60.63,60.77,60.61,60.77,143640.0,58.1785,58.3129,58.1593,58.3129,143640.0
2023-02-02 11:15:00,60.77,60.82,60.71,60.76,70230.0,58.3129,58.3609,58.2553,58.3033,70230.0
2023-02-02 11:20:00,60.78,60.95,60.77,60.92,127080.0,58.3225,58.4856,58.3129,58.4568,127080.0
2023-02-02 11:25:00,60.93,60.93,60.76,60.81,133470.0,58.4664,58.4664,58.3033,58.3513,133470.0
2023-02-02 11:30:00,60.81,60.95,60.79,60.92,80600.0,58.3513,58.4856,58.3321,58.4568,80600.0
2023-02-02 11:35:00,60.92,60.92,60.8,60.84,42420.0,58.4568,58.4568,58.3417,58.38,42420.0
2023-02-02 11:40:00,60.81,60.86,60.75,60.82,94450.0,58.3513,58.3992,58.2937,58.3609,94450.0
2023-02-02 11:45:00,60.85,60.9,60.8,60.9,66270.0,58.3896,58.4376,58.3417,58.4376,66270.0
2023-02-02 11:50:00,60.91,60.93,60.84,60.89,34400.0,58.4472,58.4664,58.38,58.428,34400.0
2023-02-02 11:55:00,60.9,60.92,60.82,60.82,72900.0,58.4376,58.4568,58.3609,58.3609,72900.0
2023-02-02 12:00:00,60.84,60.87,60.83,60.84,29620.0,58.38,58.4088,58.3705,58.38,29620.0
2023-02-02 12:05:00,60.82,60.86,60.74,60.77,96200.0,58.3609,58.3992,58.2841,58.3129,96200.0
2023-02-02 12:10:00,60.74,60.85,60.74,60.85,159340.0,58.2841,58.3896,58.2841,58.3896,159340.0
2023-02-02 12:15:00,60.87,60.95,60.85,60.9,80340.0,58.4088,58.4856,58.3896,58.4376,80340.0
2023-02-02 12:20:00,60.9,60.96,60.89,60.96,31040.0,58.4376,58.4952,58.428,58.4952,31040.0
2023-02-02 12:25:00,60.97,61.04,60.94,60.96,223460.0,58.5048,58.572,58.476,58.4952,223460.0
2023-02-02 12:30:00,60.96,60.96,60.89,60.96,65990.0,58.4952,58.4952,58.428,58.4952,65990.0
2023-02-02 12:35:00,60.95,61.01,60.94,60.99,32600.0,58.4856,58.5432,58.476,58.524,32600.0
2023-02-02 12:40:00,60.96,60.96,60.91,60.95,22780.0,58.4952,58.4952,58.4472,58.4856,22780.0
2023-02-02 12:45:00,60.95,60.98,60.91,60.95,33640.0,58.4856,58.5144,58.4472,58.4856,33640.0
2023-02-02 12:50:00,60.96,61.07,60.94,61.05,39730.0,58.4952,58.6007,58.476,58.5816,39730.0
2023-02-02 12:55:00,61.05,61.09,61.02,61.02,45960.0,58.5816,58.6199,58.5528,58.5528,45960.0
2023-02-02 13:00:00,61.02,61.06,61.0,61.06,28730.0,58.5528,58.5912,58.5336,58.5912,28730.0
2023-02-02 13:05:00,61.09,61.09,60.99,61.0,28550.0,58.6199,58.6199,58.524,58.5336,28550.0
2023-02-02 13:10:00,60.99,61.06,60.97,61.06,21290.0,58.524,58.5912,58.5048,58.5912,21290.0
2023-02-02 13:15:00,61.03,61.03,60.98,60.99,28710.0,58.5624,58.5624,58.5144,58.524,28710.0
2023-02-02 13:20:00,60.99,61.04,60.96,61.04,28830.0,58.524,58.572,58.4952,58.572,28830.0
2023-02-02 13:25:00,61.01,61.02,60.92,60.98,37190.0,58.5432,58.5528,58.4568,58.5144,37190.0
2023-02-02 13:30:00,60.97,61.08,60.96,61.06,36740.0,58.5048,58.6103,58.4952,58.5912,36740.0
2023-02-02 13:35:00,61.07,61.08,61.0,61.05,49900.0,58.6007,58.6103,58.5336,58.5816,49900.0
2023-02-02 13:40:00,61.08,61.18,61.05,61.05,54540.0,58.6103,58.7063,58.5816,58.5816,54540.0
2023-02-02 13:45:00,61.03,61.1,61.03,61.09,17400.0,58.5624,58.6295,58.5624,58.6199,17400.0
2023-02-02 13:50:00,61.13,61.19,61.11,61.19,72560.0,58.6583,58.7159,58.6391,58.7159,72560.0
2023-02-02 13:55:00,61.18,61.31,61.18,61.29,61720.0,58.7063,58.831,58.7063,58.8119,61720.0
2023-02-02 14:00:00,61.29,61.31,61.19,61.21,55990.0,58.8119,58.831,58.7159,58.7351,55990.0
2023-02-02 14:05:00,61.23,61.26,61.17,61.18,53340.0,58.7543,58.7831,58.6967,58.7063,53340.0
2023-02-02 14:10:00,61.2,61.2,61.0,61.03,85390.0,58.7255,58.7255,58.5336,58.5624,85390.0
2023-02-02 14:15:00,61.03,61.04,60.99,61.03,42800.0,58.5624,58.572,58.524,58.5624,42800.0
2023-02-02 14:20:00,61.02,61.04,60.92,60.93,35980.0,58.5528,58.572,58.4568,58.4664,35980.0
2023-02-02 14:25:00,60.93,60.99,60.92,60.92,45900.0,58.4664,58.524,58.4568,58.4568,45900.0
2023-02-02 14:30:00,60.94,60.96,60.79,60.8,68840.0,58.476,58.4952,58.3321,58.3417,68840.0
2023-02-02 14:35:00,60.82,60.82,60.7,60.7,131820.0,58.3609,58.3609,58.2457,58.2457,131820.0
2023-02-02 14:40:00,60.7,60.7,60.59,60.69,296260.0,58.2457,58.2457,58.1402,58.2361,296260.0
2023-02-02 14:45:00,60.66,60.67,60.56,60.67,23010.0,58.2073,58.2169,58.1114,58.2169,23010.0
2023-02-02 14:50:00,60.66,60.69,60.55,60.57,88810.0,58.2073,58.2361,58.1018,58.121,88810.0
2023-02-02 14:55:00,60.58,60.58,60.35,60.38,125570.0,58.1306,58.1306,57.9099,57.9386,125570.0
2023-02-02 15:00:00,60.36,60.46,60.32,60.42,59150.0,57.9195,58.0154,57.8811,57.977,59150.0
2023-02-02 15:05:00,60.41,60.59,60.41,60.45,114810.0,57.9674,58.1402,57.9674,58.0058,114810.0
2023-02-02 15:10:00,60.49,60.54,60.44,60.49,120880.0,58.0442,58.0922,57.9962,58.0442,120880.0
2023-02-02 15:15:00,60.47,60.48,60.35,60.36,191740.0,58.025,58.0346,57.9099,57.9195,191740.0
2023-02-02 15:20:00,60.41,60.47,60.38,60.38,306880.0,57.9674,58.025,57.9386,57.9386,306880.0
2023-02-02 15:25:00,60.38,60.52,60.35,60.42,344090.0,57.9386,58.073,57.9099,57.977,344090.0
2023-02-02 15:30:00,60.42,60.49,60.41,60.47,416480.0,57.977,58.0442,57.9674,58.025,416480.0
2023-02-02 15:35:00,60.48,60.48,60.36,60.37,319720.0,58.0346,58.0346,57.9195,57.929,319720.0
2023-02-02 15:40:00,60.41,60.47,60.3,60.36,218370.0,57.9674,58.025,57.8619,57.9195,218370.0
2023-02-02 15:45:00,60.34,60.35,60.24,60.26,254280.0,57.9003,57.9099,57.8043,57.8235,254280.0
2023-02-02 15:50:00,60.3,60.52,60.3,60.44,582740.0,57.8619,58.073,57.8619,57.9962,582740.0
2023-02-02 15:55:00,60.44,60.65,60.42,60.58,2020760.0,57.9962,58.1977,57.977,58.1306,2020760.0
2023-02-03 09:30:00,59.8,59.98,59.63,59.98,369160.0,57.3821,57.5548,57.219,57.5548,369160.0
2023-02-03 09:35:00,59.9,60.12,59.87,60.07,198070.0,57.4781,57.6892,57.4493,57.6412,198070.0
2023-02-03 09:40:00,60.07,60.33,59.99,60.19,258780.0,57.6412,57.8907,57.5644,57.7563,258780.0
2023-02-03 09:45:00,60.22,60.3,60.09,60.12,145490.0,57.7851,57.8619,57.6604,57.6892,145490.0
2023-02-03 09:50:00,60.08,60.32,60.03,60.13,108180.0,57.6508,57.8811,57.6028,57.6988,108180.0
2023-02-03 09:55:00,60.13,60.19,60.04,60.12,74670.0,57.6988,57.7563,57.6124,57.6892,74670.0
2023-02-03 10:00:00,60.16,60.35,59.92,60.23,91770.0,57.7275,57.9099,57.4972,57.7947,91770.0
2023-02-03 10:05:00,60.16,60.31,60.1,60.23,71800.0,57.7275,57.8715,57.67,57.7947,71800.0
2023-02-03 10:10:00,60.22,60.47,60.16,60.47,99140.0,57.7851,58.025,57.7275,58.025,99140.0
2023-02-03 10:15:00,60.46,60.59,60.35,60.48,49270.0,58.0154,58.1402,57.9099,58.0346,49270.0
2023-02-03 10:20:00,60.52,60.6,60.46,60.55,82130.0,58.073,58.1498,58.0154,58.1018,82130.0
2023-02-03 10:25:00,60.6,60.62,60.47,60.47,59210.0,58.1498,58.1689,58.025,58.025,59210.0
2023-02-03 10:30:00,60.47,60.67,60.46,60.67,81550.0,58.025,58.2169,58.0154,58.2169,81550.0
2023-02-03 10:35:00,60.69,60.75,60.61,60.71,56130.0,58.2361,58.2937,58.1593,58.2553,56130.0
2023-02-03 10:40:00,60.7,60.73,60.61,60.71,53760.0,58.2457,58.2745,58.1593,58.2553,53760.0
2023-02-03 10:45:00,60.72,60.78,60.69,60.75,37670.0,58.2649,58.3225,58.2361,58.2937,37670.0
2023-02-03 10:50:00,60.75,60.75,60.63,60.63,47590.0,58.2937,58.2937,58.1785,58.1785,47590.0
2023-02-03 10:55:00,60.68,60.68,60.47,60.6,32780.0,58.2265,58.2265,58.025,58.1498,32780.0
2023-02-03 11:00:00,60.62,60.64,60.57,60.6,45000.0,58.1689,58.1881,58.121,58.1498,45000.0
2023-02-03 11:05:00,60.6,60.64,60.57,60.6,27420.0,58.1498,58.1881,58.121,58.1498,27420.0
2023-02-03 11:10:00,60.6,60.67,60.58,60.67,20320.0,58.1498,58.2169,58.1306,58.2169,20320.0
2023-02-03 11:15:00,60.65,60.7,60.6,60.64,41500.0,58.1977,58.2457,58.1498,58.1881,41500.0
2023-02-03 11:20:00,60.62,60.76,60.62,60.73,48250.0,58.1689,58.3033,58.1689,58.2745,48250.0
2023-02-03 11:25:00,60.71,60.74,60.64,60.71,50060.0,58.2553,58.2841,58.1881,58.2553,50060.0
2023-02-03 11:30:00,60.75,60.8,60.75,60.77,36120.0,58.2937,58.3417,58.2937,58.3129,36120.0
2023-02-03 11:35:00,60.79,60.79,60.48,60.5,77350.0,58.3321,58.3321,58.0346,58.0538,77350.0
2023-02-03 11:40:00,60.46,60.53,60.41,60.49,123900.0,58.0154,58.0826,57.9674,58.0442,123900.0
2023-02-03 11:45:00,60.51,60.53,60.28,60.32,107130.0,58.0634,58.0826,57.8427,57.8811,107130.0
2023-02-03 11:50:00,60.31,60.43,60.29,60.38,80670.0,57.8715,57.9866,57.8523,57.9386,80670.0
2023-02-03 11:55:00,60.38,60.39,60.18,60.21,102980.0,57.9386,57.9482,57.7467,57.7755,102980.0
2023-02-03 12:00:00,60.22,60.34,60.19,60.32,75380.0,57.7851,57.9003,57.7563,57.8811,75380.0
2023-02-03 12:05:00,60.32,60.34,60.26,60.31,46000.0,57.8811,57.9003,57.8235,57.8715,46000.0
2023-02-03 12:10:00,60.32,60.34,60.27,60.33,42340.0,57.8811,57.9003,57.8331,57.8907,42340.0
2023-02-03 12:15:00,60.33,60.37,60.31,60.35,26110.0,57.8907,57.929,57.8715,57.9099,26110.0
2023-02-03 12:20:00,60.35,60.44,60.29,60.41,47900.0,57.9099,57.9962,57.8523,57.9674,47900.0
2023-02-03 12:25:00,60.39,60.47,60.37,60.41,66890.0,57.9482,58.025,57.929,57.9674,66890.0
2023-02-03 12:30:00,60.39,60.45,60.38,60.41,57540.0,57.9482,58.0058,57.9386,57.9674,57540.0
2023-02-03 12:35:00,60.43,60.47,60.41,60.43,44290.0,57.9866,58.025,57.9674,57.9866,44290.0
2023-02-03 12:40:00,60.42,60.51,60.41,60.47,21150.0,57.977,58.0634,57.9674,58.025,21150.0
2023-02-03 12:45:00,60.46,60.49,60.37,60.37,37910.0,58.0154,58.0442,57.929,57.929,37910.0
2023-02-03 12:50:00,60.37,60.4,60.33,60.36,52800.0,57.929,57.9578,57.8907,57.9195,52800.0
2023-02-03 12:55:00,60.35,60.35,59.96,59.98,84080.0,57.9099,57.9099,57.5356,57.5548,84080.0
2023-02-03 13:00:00,59.98,60.03,59.93,59.93,85850.0,57.5548,57.6028,57.5068,57.5068,85850.0
2023-02-03 13:05:00,59.94,60.05,59.8,59.8,118200.0,57.5164,57.622,57.3821,57.3821,118200.0
2023-02-03 13:10:00,59.83,59.89,59.77,59.89,37670.0,57.4109,57.4685,57.3533,57.4685,37670.0
2023-02-03 13:15:00,59.88,59.97,59.88,59.95,53800.0,57.4589,57.5452,57.4589,57.526,53800.0
2023-02-03 13:20:00,59.95,59.97,59.88,59.91,54460.0,57.526,57.5452,57.4589,57.4876,54460.0
2023-02-03 13:25:00,59.92,60.0,59.92,59.94,39540.0,57.4972,57.574,57.4972,57.5164,39540.0
2023-02-03 13:30:00,59.91,59.91,59.85,59.88,36160.0,57.4876,57.4876,57.4301,57.4589,36160.0
2023-02-03 13:35:00,59.87,59.98,59.86,59.9,27760.0,57.4493,57.5548,57.4397,57.4781,27760.0
2023-02-03 13:40:00,59.88,59.91,59.76,59.79,76180.0,57.4589,57.4876,57.3437,57.3725,76180.0
2023-02-03 13:45:00,59.76,59.83,59.72,59.82,53190.0,57.3437,57.4109,57.3053,57.4013,53190.0
2023-02-03 13:50:00,59.85,59.98,59.85,59.98,39410.0,57.4301,57.5548,57.4301,57.5548,39410.0
2023-02-03 13:55:00,59.94,59.97,59.86,59.86,49360.0,57.5164,57.5452,57.4397,57.4397,49360.0
2023-02-03 14:00:00,59.85,59.86,59.76,59.84,70950.0,57.4301,57.4397,57.3437,57.4205,70950.0
2023-02-03 14:05:00,59.85,59.94,59.83,59.88,67400.0,57.4301,57.5164,57.4109,57.4589,67400.0
2023-02-03 14:10:00,59.9,59.95,59.84,59.95,50560.0,57.4781,57.526,57.4205,57.526,50560.0
2023-02-03 14:15:00,59.97,59.99,59.85,59.88,57050.0,57.5452,57.5644,57.4301,57.4589,57050.0
2023-02-03 14:20:00,59.88,59.94,59.77,59.82,70930.0,57.4589,57.5164,57.3533,57.4013,70930.0
2023-02-03 14:25:00,59.82,59.9,59.79,59.9,51330.0,57.4013,57.4781,57.3725,57.4781,51330.0
2023-02-03 14:30:00,59.9,59.92,59.8,59.88,119270.0,57.4781,57.4972,57.3821,57.4589,119270.0
2023-02-03 14:35:00,59.89,60.0,59.87,59.95,46210.0,57.4685,57.574,57.4493,57.526,46210.0
2023-02-03 14:40:00,59.94,59.97,59.85,59.87,46270.0,57.5164,57.5452,57.4301,57.4493,46270.0
2023-02-03 14:45:00,59.86,59.88,59.81,59.87,51680.0,57.4397,57.4589,57.3917,57.4493,51680.0
2023-02-03 14:50:00,59.85,59.87,59.78,59.86,72160.0,57.4301,57.4493,57.3629,57.4397,72160.0
2023-02-03 14:55:00,59.88,59.9,59.73,59.79,55640.0,57.4589,57.4781,57.3149,57.3725,55640.0
2023-02-03 15:00:00,59.78,59.79,59.67,59.7,100840.0,57.3629,57.3725,57.2574,57.2861,100840.0
2023-02-03 15:05:00,59.69,59.77,59.63,59.75,65560.0,57.2765,57.3533,57.219,57.3341,65560.0
2023-02-03 15:10:00,59.74,59.78,59.7,59.73,77240.0,57.3245,57.3629,57.2861,57.3149,77240.0
2023-02-03 15:15:00,59.72,59.78,59.66,59.77,215770.0,57.3053,57.3629,57.2478,57.3533,215770.0
2023-02-03 15:20:00,59.79,59.79,59.63,59.72,140190.0,57.3725,57.3725,57.219,57.3053,140190.0
2023-02-03 15:25:00,59.72,59.8,59.72,59.73,77300.0,57.3053,57.3821,57.3053,57.3149,77300.0
2023-02-03 15:30:00,59.73,59.82,59.65,59.65,100240.0,57.3149,57.4013,57.2382,57.2382,100240.0
2023-02-03 15:35:00,59.67,59.74,59.66,59.73,112010.0,57.2574,57.3245,57.2478,57.3149,112010.0
2023-02-03 15:40:00,59.73,59.78,59.68,59.7,168020.0,57.3149,57.3629,57.2669,57.2861,168020.0
2023-02-03 15:45:00,59.7,59.73,59.64,59.71,133720.0,57.2861,57.3149,57.2286,57.2957,133720.0
2023-02-03 15:50:00,59.74,59.82,59.66,59.82,281180.0,57.3245,57.4013,57.2478,57.4013,281180.0
2023-02-03 15:55:00,59.83,59.84,59.76,59.76,643450.0,57.4109,57.4205,57.3437,57.3437,643450.0
2023-02-06 09:30:00,59.33,59.54,59.27,59.31,241550.0,56.9311,57.1326,56.8735,56.9119,241550.0
2023-02-06 09:35:00,59.38,59.43,59.23,59.34,101390.0,56.9791,57.0271,56.8351,56.9407,101390.0
2023-02-06 09:40:00,59.29,59.47,59.26,59.3,66200.0,56.8927,57.0654,56.8639,56.9023,66200.0
2023-02-06 09:45:00,59.27,59.52,59.27,59.46,67980.0,56.8735,57.1134,56.8735,57.0558,67980.0
2023-02-06 09:50:00,59.47,59.56,59.27,59.43,84080.0,57.0654,57.1518,56.8735,57.0271,84080.0
2023-02-06 09:55:00,59.46,59.6,59.4,59.59,28600.0,57.0558,57.1902,56.9983,57.1806,28600.0
2023-02-06 10:00:00,59.55,59.72,59.55,59.72,144910.0,57.1422,57.3053,57.1422,57.3053,144910.0
2023-02-06 10:05:00,59.66,59.85,59.55,59.85,58580.0,57.2478,57.4301,57.1422,57.4301,58580.0
2023-02-06 10:10:00,59.83,59.88,59.72,59.73,75330.0,57.4109,57.4589,57.3053,57.3149,75330.0
2023-02-06 10:15:00,59.73,59.73,59.53,59.54,82110.0,57.3149,57.3149,57.123,57.1326,82110.0
2023-02-06 10:20:00,59.51,59.51,59.4,59.43,39000.0,57.1038,57.1038,56.9983,57.0271,39000.0
2023-02-06 10:25:00,59.41,59.54,59.41,59.51,100890.0,57.0079,57.1326,57.0079,57.1038,100890.0
2023-02-06 10:30:00,59.51,59.55,59.41,59.52,110980.0,57.1038,57.1422,57.0079,57.1134,110980.0
2023-02-06 10:35:00,59.51,59.68,59.51,59.63,66270.0,57.1038,57.2669,57.1038,57.219,66270.0
2023-02-06 10:40:00,59.62,59.77,59.59,59.77,50980.0,57.2094,57.3533,57.1806,57.3533,50980.0
2023-02-06 10:45:00,59.74,59.88,59.74,59.85,109390.0,57.3245,57.4589,57.3245,57.4301,109390.0
2023-02-06 10:50:00,59.86,60.06,59.84,60.05,95060.0,57.4397,57.6316,57.4205,57.622,95060.0
2023-02-06 10:55:00,60.04,60.09,60.0,60.0,75560.0,57.6124,57.6604,57.574,57.574,75560.0
2023-02-06 11:00:00,60.0,60.09,59.97,60.07,88000.0,57.574,57.6604,57.5452,57.6412,88000.0
2023-02-06 11:05:00,60.06,60.25,60.04,60.04,129910.0,57.6316,57.8139,57.6124,57.6124,129910.0
2023-02-06 11:10:00,60.07,60.1,60.01,60.1,33000.0,57.6412,57.67,57.5836,57.67,33000.0
2023-02-06 11:15:00,60.11,60.24,60.11,60.19,74490.0,57.6796,57.8043,57.6796,57.7563,74490.0
2023-02-06 11:20:00,60.17,60.18,60.12,60.15,50500.0,57.7371,57.7467,57.6892,57.7179,50500.0
2023-02-06 11:25:00,60.16,60.17,60.13,60.14,58350.0,57.7275,57.7371,57.6988,57.7083,58350.0
2023-02-06 11:30:00,60.17,60.21,60.13,60.15,53450.0,57.7371,57.7755,57.6988,57.7179,53450.0
2023-02-06 11:35:00,60.16,60.19,60.13,60.19,39800.0,57.7275,57.7563,57.6988,57.7563,39800.0
2023-02-06 11:40:00,60.15,60.23,60.08,60.21,65780.0,57.7179,57.7947,57.6508,57.7755,65780.0
2023-02-06 11:45:00,60.19,60.23,60.04,60.07,74520.0,57.7563,57.7947,57.6124,57.6412,74520.0
2023-02-06 11:50:00,60.06,60.14,60.04,60.11,37050.0,57.6316,57.7083,57.6124,57.6796,37050.0
2023-02-06 11:55:00,60.1,60.14,59.97,60.02,88190.0,57.67,57.7083,57.5452,57.5932,88190.0
2023-02-06 12:00:00,60.01,60.03,59.96,60.02,87450.0,57.5836,57.6028,57.5356,57.5932,87450.0
2023-02-06 12:05:00,60.03,60.07,60.03,60.04,27720.0,57.6028,57.6412,57.6028,57.6124,27720.0
2023-02-06 12:10:00,60.07,60.09,60.05,60.07,42800.0,57.6412,57.6604,57.622,57.6412,42800.0
2023-02-06 12:15:00,60.05,60.11,60.02,60.02,46020.0,57.622,57.6796,57.5932,57.5932,46020.0
2023-02-06 12:20:00,60.01,60.15,59.99,60.07,58350.0,57.5836,57.7179,57.5644,57.6412,58350.0
2023-02-06 12:25:00,60.09,60.15,60.06,60.12,69670.0,57.6604,57.7179,57.6316,57.6892,69670.0
2023-02-06 12:30:00,60.11,60.18,60.09,60.18,83560.0,57.6796,57.7467,57.6604,57.7467,83560.0
2023-02-06 12:35:00,60.18,60.27,60.18,60.24,46180.0,57.7467,57.8331,57.7467,57.8043,46180.0
2023-02-06 12:40:00,60.23,60.3,60.15,60.16,48540.0,57.7947,57.8619,57.7179,57.7275,48540.0
2023-02-06 12:45:00,60.18,60.31,60.18,60.26,38340.0,57.7467,57.8715,57.7467,57.8235,38340.0
2023-02-06 12:50:00,60.27,60.32,60.2,60.22,57410.0,57.8331,57.8811,57.7659,57.7851,57410.0
2023-02-06 12:55:00,60.21,60.22,60.15,60.15,37970.0,57.7755,57.7851,57.7179,57.7179,37970.0
2023-02-06 13:00:00,60.15,60.16,59.98,59.98,26210.0,57.7179,57.7275,57.5548,57.5548,26210.0
2023-02-06 13:05:00,60.01,60.04,59.87,59.95,42220.0,57.5836,57.6124,57.4493,57.526,42220.0
2023-02-06 13:10:00,59.96,60.0,59.84,59.99,19930.0,57.5356,57.574,57.4205,57.5644,19930.0
2023-02-06 13:15:00,60.01,60.01,59.94,59.98,21000.0,57.5836,57.5836,57.5164,57.5548,21000.0
2023-02-06 13:20:00,59.96,59.97,59.94,59.94,16470.0,57.5356,57.5452,57.5164,57.5164,16470.0
2023-02-06 13:25:00,59.96,59.98,59.92,59.94,35170.0,57.5356,57.5548,57.4972,57.5164,35170.0
2023-02-06 13:30:00,59.91,59.95,59.91,59.91,41660.0,57.4876,57.526,57.4876,57.4876,41660.0
2023-02-06 13:35:00,59.92,59.96,59.91,59.95,61450.0,57.4972,57.5356,57.4876,57.526,61450.0
2023-02-06 13:40:00,59.95,60.03,59.93,60.02,243300.0,57.526,57.6028,57.5068,57.5932,243300.0
2023-02-06 13:45:00,60.0,60.01,59.97,60.0,870380.0,57.574,57.5836,57.5452,57.574,870380.0
2023-02-06 13:50:00,60.0,60.05,59.99,60.01,98560.0,57.574,57.622,57.5644,57.5836,98560.0
2023-02-06 13:55:00,60.02,60.05,60.0,60.02,45080.0,57.5932,57.622,57.574,57.5932,45080.0
2023-02-06 14:00:00,60.02,60.18,60.02,60.15,67620.0,57.5932,57.7467,57.5932,57.7179,67620.0
2023-02-06 14:05:00,60.15,60.15,60.08,60.1,60530.0,57.7179,57.7179,57.6508,57.67,60530.0
2023-02-06 14:10:00,60.1,60.16,60.08,60.15,84040.0,57.67,57.7275,57.6508,57.7179,84040.0
2023-02-06 14:15:00,60.14,60.28,60.13,60.21,70220.0,57.7083,57.8427,57.6988,57.7755,70220.0
2023-02-06 14:20:00,60.24,60.29,60.24,60.25,56000.0,57.8043,57.8523,57.8043,57.8139,56000.0
2023-02-06 14:25:00,60.24,60.25,60.19,60.22,92070.0,57.8043,57.8139,57.7563,57.7851,92070.0
2023-02-06 14:30:00,60.21,60.23,60.15,60.2,135440.0,57.7755,57.7947,57.7179,57.7659,135440.0
2023-02-06 14:35:00,60.21,60.21,60.15,60.18,303670.0,57.7755,57.7755,57.7179,57.7467,303670.0
2023-02-06 14:40:00,60.18,60.26,60.18,60.24,114980.0,57.7467,57.8235,57.7467,57.8043,114980.0
2023-02-06 14:45:00,60.25,60.25,60.19,60.25,80890.0,57.8139,57.8139,57.7563,57.8139,80890.0
2023-02-06 14:50:00,60.23,60.23,60.18,60.2,74680.0,57.7947,57.7947,57.7467,57.7659,74680.0
2023-02-06 14:55:00,60.2,60.24,60.19,60.24,80160.0,57.7659,57.8043,57.7563,57.8043,80160.0
2023-02-06 15:00:00,60.24,60.26,60.23,60.23,40670.0,57.8043,57.8235,57.7947,57.7947,40670.0
2023-02-06 15:05:00,60.23,60.23,60.16,60.21,98110.0,57.7947,57.7947,57.7275,57.7755,98110.0
2023-02-06 15:10:00,60.2,60.22,60.15,60.2,135380.0,57.7659,57.7851,57.7179,57.7659,135380.0
2023-02-06 15:15:00,60.2,60.2,60.05,60.17,174060.0,57.7659,57.7659,57.622,57.7371,174060.0
2023-02-06 15:20:00,60.16,60.18,60.0,60.01,111180.0,57.7275,57.7467,57.574,57.5836,111180.0
2023-02-06 15:25:00,60.01,60.05,59.99,60.02,181110.0,57.5836,57.622,57.5644,57.5932,181110.0
2023-02-06 15:30:00,60.02,60.11,59.96,60.11,289350.0,57.5932,57.6796,57.5356,57.6796,289350.0
2023-02-06 15:35:00,60.11,60.17,60.08,60.09,117430.0,57.6796,57.7371,57.6508,57.6604,117430.0
2023-02-06 15:40:00,60.09,60.15,60.08,60.1,102440.0,57.6604,57.7179,57.6508,57.67,102440.0
2023-02-06 15:45:00,60.1,60.15,60.09,60.1,123980.0,57.67,57.7179,57.6604,57.67,123980.0
2023-02-06 15:50:00,60.12,60.17,60.0,60.07,309700.0,57.6892,57.7371,57.574,57.6412,309700.0
2023-02-06 15:55:00,60.07,60.22,60.06,60.13,1187040.0,57.6412,57.7851,57.6316,57.6988,1187040.0
2023-02-07 09:30:00,60.31,60.45,60.07,60.24,327550.0,57.8715,58.0058,57.6412,57.8043,327550.0
2023-02-07 09:35:00,60.2,60.35,60.04,60.2,129100.0,57.7659,57.9099,57.6124,57.7659,129100.0
2023-02-07 09:40:00,60.23,60.43,60.19,60.28,140050.0,57.7947,57.9866,57.7563,57.8427,140050.0
2023-02-07 09:45:00,60.27,60.4,60.22,60.39,84190.0,57.8331,57.9578,57.7851,57.9482,84190.0
2023-02-07 09:50:00,60.39,60.72,60.39,60.7,200550.0,57.9482,58.2649,57.9482,58.2457,200550.0
2023-02-07 09:55:00,60.75,60.76,60.34,60.4,141510.0,58.2937,58.3033,57.9003,57.9578,141510.0
2023-02-07 10:00:00,60.39,60.46,60.35,60.37,48440.0,57.9482,58.0154,57.9099,57.929,48440.0
2023-02-07 10:05:00,60.35,60.47,60.35,60.38,46220.0,57.9099,58.025,57.9099,57.9386,46220.0
2023-02-07 10:10:00,60.36,60.38,60.18,60.35,173150.0,57.9195,57.9386,57.7467,57.9099,173150.0
2023-02-07 10:15:00,60.33,60.34,60.25,60.27,164810.0,57.8907,57.9003,57.8139,57.8331,164810.0
2023-02-07 10:20:00,60.27,60.31,60.18,60.27,95640.0,57.8331,57.8715,57.7467,57.8331,95640.0
2023-02-07 10:25:00,60.26,60.26,60.01,60.01,175910.0,57.8235,57.8235,57.5836,57.5836,175910.0
2023-02-07 10:30:00,60.01,60.09,59.97,60.0,110900.0,57.5836,57.6604,57.5452,57.574,110900.0
2023-02-07 10:35:00,60.03,60.13,60.03,60.08,73820.0,57.6028,57.6988,57.6028,57.6508,73820.0
2023-02-07 10:40:00,60.07,60.16,60.06,60.14,28170.0,57.6412,57.7275,57.6316,57.7083,28170.0
2023-02-07 10:45:00,60.13,60.15,60.07,60.12,35080.0,57.6988,57.7179,57.6412,57.6892,35080.0
2023-02-07 10:50:00,60.13,60.18,60.13,60.17,78770.0,57.6988,57.7467,57.6988,57.7371,78770.0
2023-02-07 10:55:00,60.2,60.22,60.12,60.15,59700.0,57.7659,57.7851,57.6892,57.7179,59700.0
2023-02-07 11:00:00,60.14,60.23,60.14,60.21,28440.0,57.7083,57.7947,57.7083,57.7755,28440.0
2023-02-07 11:05:00,60.23,60.47,60.23,60.47,50820.0,57.7947,58.025,57.7947,58.025,50820.0
2023-02-07 11:10:00,60.5,60.5,60.35,60.39,95830.0,58.0538,58.0538,57.9099,57.9482,95830.0
2023-02-07 11:15:00,60.41,60.42,60.31,60.32,53870.0,57.9674,57.977,57.8715,57.8811,53870.0
2023-02-07 11:20:00,60.31,60.38,60.27,60.33,38070.0,57.8715,57.9386,57.8331,57.8907,38070.0
2023-02-07 11:25:00,60.36,60.37,60.31,60.33,23300.0,57.9195,57.929,57.8715,57.8907,23300.0
2023-02-07 11:30:00,60.37,60.49,60.33,60.46,51340.0,57.929,58.0442,57.8907,58.0154,51340.0
2023-02-07 11:35:00,60.44,60.51,60.43,60.49,36090.0,57.9962,58.0634,57.9866,58.0442,36090.0
2023-02-07 11:40:00,60.49,60.49,60.41,60.44,33670.0,58.0442,58.0442,57.9674,57.9962,33670.0
2023-02-07 11:45:00,60.43,60.44,60.33,60.39,117930.0,57.9866,57.9962,57.8907,57.9482,117930.0
2023-02-07 11:50:00,60.41,60.45,60.41,60.43,40440.0,57.9674,58.0058,57.9674,57.9866,40440.0
2023-02-07 11:55:00,60.41,60.45,60.4,60.4,7000.0,57.9674,58.0058,57.9578,57.9578,7000.0
2023-02-07 12:00:00,60.45,60.54,60.44,60.52,57030.0,58.0058,58.0922,57.9962,58.073,57030.0
2023-02-07 12:05:00,60.54,60.6,60.51,60.57,69270.0,58.0922,58.1498,58.0634,58.121,69270.0
2023-02-07 12:10:00,60.57,60.61,60.54,60.56,44110.0,58.121,58.1593,58.0922,58.1114,44110.0
2023-02-07 12:15:00,60.58,60.58,60.54,60.54,31020.0,58.1306,58.1306,58.0922,58.0922,31020.0
2023-02-07 12:20:00,60.52,60.52,60.35,60.38,53320.0,58.073,58.073,57.9099,57.9386,53320.0
2023-02-07 12:25:00,60.42,60.42,60.36,60.4,37680.0,57.977,57.977,57.9195,57.9578,37680.0
2023-02-07 12:30:00,60.38,60.47,60.38,60.43,63680.0,57.9386,58.025,57.9386,57.9866,63680.0
2023-02-07 12:35:00,60.43,60.5,60.41,60.49,25000.0,57.9866,58.0538,57.9674,58.0442,25000.0
2023-02-07 12:40:00,60.45,60.8,60.45,60.74,139460.0,58.0058,58.3417,58.0058,58.2841,139460.0
2023-02-07 12:45:00,60.77,61.11,60.76,61.11,150890.0,58.3129,58.6391,58.3033,58.6391,150890.0
2023-02-07 12:50:00,61.16,61.33,61.0,61.31,112660.0,58.6871,58.8502,58.5336,58.831,112660.0
2023-02-07 12:55:00,61.34,61.57,61.27,61.33,267500.0,58.8598,59.0805,58.7927,58.8502,267500.0
2023-02-07 13:00:00,61.35,61.42,61.17,61.17,125950.0,58.8694,58.9366,58.6967,58.6967,125950.0
2023-02-07 13:05:00,61.17,61.29,61.04,61.19,76340.0,58.6967,58.8119,58.572,58.7159,76340.0
2023-02-07 13:10:00,61.15,61.2,61.01,61.01,61010.0,58.6775,58.7255,58.5432,58.5432,61010.0
2023-02-07 13:15:00,61.01,61.01,60.73,60.96,72890.0,58.5432,58.5432,58.2745,58.4952,72890.0
2023-02-07 13:20:00,60.95,60.98,60.82,60.89,48460.0,58.4856,58.5144,58.3609,58.428,48460.0
2023-02-07 13:25:00,60.86,60.94,60.61,60.64,72710.0,58.3992,58.476,58.1593,58.1881,72710.0
2023-02-07 13:30:00,60.5,60.55,60.2,60.2,151870.0,58.0538,58.1018,57.7659,57.7659,151870.0
2023-02-07 13:35:00,60.17,60.42,60.16,60.31,111690.0,57.7371,57.977,57.7275,57.8715,111690.0
2023-02-07 13:40:00,60.34,60.57,60.33,60.4,120870.0,57.9003,58.121,57.8907,57.9578,120870.0
2023-02-07 13:45:00,60.38,60.43,60.14,60.21,58910.0,57.9386,57.9866,57.7083,57.7755,58910.0
2023-02-07 13:50:00,60.19,60.44,60.17,60.39,102320.0,57.7563,57.9962,57.7371,57.9482,102320.0
2023-02-07 13:55:00,60.41,60.48,60.4,60.47,46600.0,57.9674,58.0346,57.9578,58.025,46600.0
2023-02-07 14:00:00,60.51,60.67,60.51,60.64,45320.0,58.0634,58.2169,58.0634,58.1881,45320.0
2023-02-07 14:05:00,60.64,60.95,60.64,60.85,147710.0,58.1881,58.4856,58.1881,58.3896,147710.0
2023-02-07 14:10:00,60.81,60.96,60.81,60.93,51090.0,58.3513,58.4952,58.3513,58.4664,51090.0
2023-02-07 14:15:00,60.95,61.09,60.93,61.05,76260.0,58.4856,58.6199,58.4664,58.5816,76260.0
2023-02-07 14:20:00,61.02,61.09,60.95,61.08,42750.0,58.5528,58.6199,58.4856,58.6103,42750.0
2023-02-07 14:25:00,61.09,61.13,60.97,60.99,44070.0,58.6199,58.6583,58.5048,58.524,44070.0
2023-02-07 14:30:00,61.01,61.28,60.97,61.18,76870.0,58.5432,58.8023,58.5048,58.7063,76870.0
2023-02-07 14:35:00,61.19,61.26,61.15,61.18,71270.0,58.7159,58.7831,58.6775,58.7063,71270.0
2023-02-07 14:40:00,61.16,61.26,61.08,61.16,35200.0,58.6871,58.7831,58.6103,58.6871,35200.0
2023-02-07 14:45:00,61.14,61.18,61.1,61.14,42780.0,58.6679,58.7063,58.6295,58.6679,42780.0
2023-02-07 14:50:00,61.12,61.22,61.05,61.19,68050.0,58.6487,58.7447,58.5816,58.7159,68050.0
2023-02-07 14:55:00,61.19,61.2,61.1,61.15,53850.0,58.7159,58.7255,58.6295,58.6775,53850.0
2023-02-07 15:00:00,61.17,61.33,61.11,61.11,122550.0,58.6967,58.8502,58.6391,58.6391,122550.0
2023-02-07 15:05:00,61.12,61.19,60.98,61.0,122960.0,58.6487,58.7159,58.5144,58.5336,122960.0
2023-02-07 15:10:00,61.01,61.19,61.01,61.15,139850.0,58.5432,58.7159,58.5432,58.6775,139850.0
2023-02-07 15:15:00,61.14,61.25,61.14,61.22,129750.0,58.6679,58.7735,58.6679,58.7447,129750.0
2023-02-07 15:20:00,61.22,61.37,61.22,61.33,206390.0,58.7447,58.8886,58.7447,58.8502,206390.0
2023-02-07 15:25:00,61.35,61.42,61.3,61.39,142000.0,58.8694,58.9366,58.8214,58.9078,142000.0
2023-02-07 15:30:00,61.38,61.42,61.29,61.38,151010.0,58.8982,58.9366,58.8119,58.8982,151010.0
2023-02-07 15:35:00,61.39,61.45,61.28,61.4,148880.0,58.9078,58.9654,58.8023,58.9174,148880.0
2023-02-07 15:40:00,61.41,61.43,61.34,61.42,139950.0,58.927,58.9462,58.8598,58.9366,139950.0
2023-02-07 15:45:00,61.42,61.55,61.35,61.39,206900.0,58.9366,59.0613,58.8694,58.9078,206900.0
2023-02-07 15:50:00,61.41,61.69,61.41,61.67,396820.0,58.927,59.1957,58.927,59.1765,396820.0
2023-02-07 15:55:00,61.68,61.7,61.38,61.44,1527830.0,59.1861,59.2053,58.8982,58.9558,1527830.0
2023-02-08 09:30:00,60.61,60.81,60.48,60.61,405770.0,58.1593,58.3513,58.0346,58.1593,405770.0
2023-02-08 09:35:00,60.61,60.89,60.57,60.89,169640.0,58.1593,58.428,58.121,58.428,169640.0
2023-02-08 09:40:00,60.87,60.94,60.84,60.86,99340.0,58.4088,58.476,58.38,58.3992,99340.0
2023-02-08 09:45:00,60.85,60.87,60.72,60.72,95300.0,58.3896,58.4088,58.2649,58.2649,95300.0
2023-02-08 09:50:00,60.7,60.72,60.56,60.59,96980.0,58.2457,58.2649,58.1114,58.1402,96980.0
2023-02-08 09:55:00,60.64,60.71,60.52,60.7,77060.0,58.1881,58.2553,58.073,58.2457,77060.0
2023-02-08 10:00:00,60.62,60.82,60.55,60.79,68400.0,58.1689,58.3609,58.1018,58.3321,68400.0
2023-02-08 10:05:00,60.75,60.88,60.71,60.84,167790.0,58.2937,58.4184,58.2553,58.38,167790.0
2023-02-08 10:10:00,60.88,60.9,60.79,60.89,64360.0,58.4184,58.4376,58.3321,58.428,64360.0
2023-02-08 10:15:00,60.88,61.02,60.88,61.0,76820.0,58.4184,58.5528,58.4184,58.5336,76820.0
2023-02-08 10:20:00,60.98,60.98,60.84,60.84,139470.0,58.5144,58.5144,58.38,58.38,139470.0
2023-02-08 10:25:00,60.87,60.93,60.84,60.93,58420.0,58.4088,58.4664,58.38,58.4664,58420.0
2023-02-08 10:30:00,60.92,60.93,60.55,60.59,52570.0,58.4568,58.4664,58.1018,58.1402,52570.0
2023-02-08 10:35:00,60.58,60.71,60.56,60.71,52400.0,58.1306,58.2553,58.1114,58.2553,52400.0
2023-02-08 10:40:00,60.75,60.76,60.68,60.7,35170.0,58.2937,58.3033,58.2265,58.2457,35170.0
2023-02-08 10:45:00,60.71,60.8,60.65,60.78,45130.0,58.2553,58.3417,58.1977,58.3225,45130.0
2023-02-08 10:50:00,60.79,60.8,60.56,60.65,49280.0,58.3321,58.3417,58.1114,58.1977,49280.0
2023-02-08 10:55:00,60.65,60.68,60.58,60.59,39580.0,58.1977,58.2265,58.1306,58.1402,39580.0
2023-02-08 11:00:00,60.58,60.73,60.52,60.69,38900.0,58.1306,58.2745,58.073,58.2361,38900.0
2023-02-08 11:05:00,60.69,60.7,60.54,60.57,38250.0,58.2361,58.2457,58.0922,58.121,38250.0
2023-02-08 11:10:00,60.6,60.6,60.52,60.56,48570.0,58.1498,58.1498,58.073,58.1114,48570.0
2023-02-08 11:15:00,60.54,60.63,60.54,60.56,42040.0,58.0922,58.1785,58.0922,58.1114,42040.0
2023-02-08 11:20:00,60.55,60.57,60.38,60.38,42790.0,58.1018,58.121,57.9386,57.9386,42790.0
2023-02-08 11:25:00,60.4,60.41,60.31,60.41,32870.0,57.9578,57.9674,57.8715,57.9674,32870.0
2023-02-08 11:30:00,60.4,60.44,60.3,60.3,63040.0,57.9578,57.9962,57.8619,57.8619,63040.0
2023-02-08 11:35:00,60.33,60.36,60.3,60.35,258110.0,57.8907,57.9195,57.8619,57.9099,258110.0
2023-02-08 11:40:00,60.36,60.37,60.24,60.28,57260.0,57.9195,57.929,57.8043,57.8427,57260.0
2023-02-08 11:45:00,60.27,60.33,60.23,60.27,28850.0,57.8331,57.8907,57.7947,57.8331,28850.0
2023-02-08 11:50:00,60.3,60.38,60.28,60.38,46440.0,57.8619,57.9386,57.8427,57.9386,46440.0
2023-02-08 11:55:00,60.37,60.59,60.35,60.58,34550.0,57.929,58.1402,57.9099,58.1306,34550.0
2023-02-08 12:00:00,60.58,60.58,60.47,60.49,58770.0,58.1306,58.1306,58.025,58.0442,58770.0
2023-02-08 12:05:00,60.5,60.57,60.45,60.54,38000.0,58.0538,58.121,58.0058,58.0922,38000.0
2023-02-08 12:10:00,60.59,60.6,60.48,60.48,30000.0,58.1402,58.1498,58.0346,58.0346,30000.0
2023-02-08 12:15:00,60.48,60.56,60.46,60.55,20710.0,58.0346,58.1114,58.0154,58.1018,20710.0
2023-02-08 12:20:00,60.56,60.63,60.54,60.63,16350.0,58.1114,58.1785,58.0922,58.1785,16350.0
2023-02-08 12:25:00,60.61,60.61,60.54,60.6,35790.0,58.1593,58.1593,58.0922,58.1498,35790.0
2023-02-08 12:30:00,60.67,60.69,60.55,60.55,60030.0,58.2169,58.2361,58.1018,58.1018,60030.0
2023-02-08 12:35:00,60.52,60.6,60.44,60.44,33690.0,58.073,58.1498,57.9962,57.9962,33690.0
2023-02-08 12:40:00,60.44,60.48,60.44,60.48,25860.0,57.9962,58.0346,57.9962,58.0346,25860.0
2023-02-08 12:45:00,60.5,60.54,60.48,60.52,10100.0,58.0538,58.0922,58.0346,58.073,10100.0
2023-02-08 12:50:00,60.57,60.59,60.57,60.59,16000.0,58.121,58.1402,58.121,58.1402,16000.0
2023-02-08 12:55:00,60.57,60.59,60.54,60.59,13810.0,58.121,58.1402,58.0922,58.1402,13810.0
2023-02-08 13:00:00,60.58,60.6,60.56,60.6,21030.0,58.1306,58.1498,58.1114,58.1498,21030.0
2023-02-08 13:05:00,60.63,60.65,60.55,60.6,23660.0,58.1785,58.1977,58.1018,58.1498,23660.0
2023-02-08 13:10:00,60.57,60.64,60.57,60.58,23880.0,58.121,58.1881,58.121,58.1306,23880.0
2023-02-08 13:15:00,60.59,60.59,60.48,60.52,31010.0,58.1402,58.1402,58.0346,58.073,31010.0
2023-02-08 13:20:00,60.5,60.62,60.49,60.58,22770.0,58.0538,58.1689,58.0442,58.1306,22770.0
2023-02-08 13:25:00,60.57,60.57,60.43,60.48,63110.0,58.121,58.121,57.9866,58.0346,63110.0
2023-02-08 13:30:00,60.49,60.49,60.42,60.45,23050.0,58.0442,58.0442,57.977,58.0058,23050.0
2023-02-08 13:35:00,60.41,60.47,60.33,60.33,40200.0,57.9674,58.025,57.8907,57.8907,40200.0
2023-02-08 13:40:00,60.38,60.38,60.32,60.32,28900.0,57.9386,57.9386,57.8811,57.8811,28900.0
2023-02-08 13:45:00,60.34,60.37,60.27,60.27,29460.0,57.9003,57.929,57.8331,57.8331,29460.0
2023-02-08 13:50:00,60.25,60.33,60.25,60.27,20800.0,57.8139,57.8907,57.8139,57.8331,20800.0
2023-02-08 13:55:00,60.27,60.35,60.27,60.29,30900.0,57.8331,57.9099,57.8331,57.8523,30900.0
2023-02-08 14:00:00,60.33,60.34,60.23,60.29,51010.0,57.8907,57.9003,57.7947,57.8523,51010.0
2023-02-08 14:05:00,60.34,60.36,60.28,60.36,45940.0,57.9003,57.9195,57.8427,57.9195,45940.0
2023-02-08 14:10:00,60.35,60.43,60.35,60.42,27490.0,57.9099,57.9866,57.9099,57.977,27490.0
2023-02-08 14:15:00,60.4,60.5,60.4,60.48,26250.0,57.9578,58.0538,57.9578,58.0346,26250.0
2023-02-08 14:20:00,60.5,60.5,60.42,60.42,35180.0,58.0538,58.0538,57.977,57.977,35180.0
2023-02-08 14:25:00,60.39,60.42,60.36,60.37,23510.0,57.9482,57.977,57.9195,57.929,23510.0
2023-02-08 14:30:00,60.42,60.44,60.38,60.38,19170.0,57.977,57.9962,57.9386,57.9386,19170.0
2023-02-08 14:35:00,60.44,60.44,60.41,60.41,15500.0,57.9962,57.9962,57.9674,57.9674,15500.0
2023-02-08 14:40:00,60.4,60.41,60.28,60.35,47250.0,57.9578,57.9674,57.8427,57.9099,47250.0
2023-02-08 14:45:00,60.34,60.36,60.27,60.27,51830.0,57.9003,57.9195,57.8331,57.8331,51830.0
2023-02-08 14:50:00,60.28,60.33,60.28,60.29,40580.0,57.8427,57.8907,57.8427,57.8523,40580.0
2023-02-08 14:55:00,60.3,60.34,60.26,60.31,91720.0,57.8619,57.9003,57.8235,57.8715,91720.0
2023-02-08 15:00:00,60.34,60.34,60.16,60.16,100690.0,57.9003,57.9003,57.7275,57.7275,100690.0
2023-02-08 15:05:00,60.18,60.18,60.12,60.16,55150.0,57.7467,57.7467,57.6892,57.7275,55150.0
2023-02-08 15:10:00,60.14,60.15,60.08,60.12,72670.0,57.7083,57.7179,57.6508,57.6892,72670.0
2023-02-08 15:15:00,60.13,60.18,60.06,60.06,51620.0,57.6988,57.7467,57.6316,57.6316,51620.0
2023-02-08 15:20:00,60.07,60.22,60.07,60.21,65000.0,57.6412,57.7851,57.6412,57.7755,65000.0
2023-02-08 15:25:00,60.22,60.23,60.17,60.23,84000.0,57.7851,57.7947,57.7371,57.7947,84000.0
2023-02-08 15:30:00,60.21,60.28,60.15,60.17,85000.0,57.7755,57.8427,57.7179,57.7371,85000.0
2023-02-08 15:35:00,60.18,60.3,60.17,60.29,49760.0,57.7467,57.8619,57.7371,57.8523,49760.0
2023-02-08 15:40:00,60.31,60.34,60.22,60.22,74690.0,57.8715,57.9003,57.7851,57.7851,74690.0
2023-02-08 15:45:00,60.24,60.24,60.13,60.19,89270.0,57.8043,57.8043,57.6988,57.7563,89270.0
2023-02-08 15:50:00,60.21,60.35,60.18,60.21,326200.0,57.7755,57.9099,57.7467,57.7755,326200.0
2023-02-08 15:55:00,60.23,60.26,60.13,60.17,653590.0,57.7947,57.8235,57.6988,57.7371,653590.0
2023-02-09 09:30:00,61.26,61.39,61.07,61.15,300420.0,58.7831,58.9078,58.6007,58.6775,300420.0
2023-02-09 09:35:00,61.1,61.25,61.01,61.25,38500.0,58.6295,58.7735,58.5432,58.7735,38500.0
2023-02-09 09:40:00,61.24,61.3,61.14,61.17,95810.0,58.7639,58.8214,58.6679,58.6967,95810.0
2023-02-09 09:45:00,61.19,61.34,61.17,61.27,88070.0,58.7159,58.8598,58.6967,58.7927,88070.0
2023-02-09 09:50:00,61.26,61.27,61.14,61.21,83950.0,58.7831,58.7927,58.6679,58.7351,83950.0
2023-02-09 09:55:00,61.21,61.33,61.13,61.3,76900.0,58.7351,58.8502,58.6583,58.8214,76900.0
2023-02-09 10:00:00,61.33,61.49,61.28,61.44,176690.0,58.8502,59.0038,58.8023,58.9558,176690.0
2023-02-09 10:05:00,61.39,61.45,61.34,61.36,73110.0,58.9078,58.9654,58.8598,58.879,73110.0
2023-02-09 10:10:00,61.36,61.47,61.35,61.41,39600.0,58.879,58.9846,58.8694,58.927,39600.0
2023-02-09 10:15:00,61.42,61.47,61.35,61.39,53940.0,58.9366,58.9846,58.8694,58.9078,53940.0
2023-02-09 10:20:00,61.38,61.41,61.25,61.25,39840.0,58.8982,58.927,58.7735,58.7735,39840.0
2023-02-09 10:25:00,61.22,61.22,61.06,61.18,52550.0,58.7447,58.7447,58.5912,58.7063,52550.0
2023-02-09 10:30:00,61.12,61.23,61.1,61.19,76260.0,58.6487,58.7543,58.6295,58.7159,76260.0
2023-02-09 10:35:00,61.19,61.23,61.14,61.23,33950.0,58.7159,58.7543,58.6679,58.7543,33950.0
2023-02-09 10:40:00,61.23,61.24,61.14,61.14,66420.0,58.7543,58.7639,58.6679,58.6679,66420.0
2023-02-09 10:45:00,61.21,61.36,61.21,61.36,30000.0,58.7351,58.879,58.7351,58.879,30000.0
2023-02-09 10:50:00,61.35,61.41,61.3,61.32,68500.0,58.8694,58.927,58.8214,58.8406,68500.0
2023-02-09 10:55:00,61.33,61.42,61.31,61.4,62030.0,58.8502,58.9366,58.831,58.9174,62030.0
2023-02-09 11:00:00,61.39,61.4,61.14,61.21,85040.0,58.9078,58.9174,58.6679,58.7351,85040.0
2023-02-09 11:05:00,61.21,61.36,61.18,61.36,42250.0,58.7351,58.879,58.7063,58.879,42250.0
2023-02-09 11:10:00,61.37,61.4,61.31,61.37,362900.0,58.8886,58.9174,58.831,58.8886,362900.0
2023-02-09 11:15:00,61.34,61.38,61.2,61.24,128430.0,58.8598,58.8982,58.7255,58.7639,128430.0
2023-02-09 11:20:00,61.23,61.24,61.04,61.05,104690.0,58.7543,58.7639,58.572,58.5816,104690.0
2023-02-09 11:25:00,61.05,61.08,60.95,61.01,141840.0,58.5816,58.6103,58.4856,58.5432,141840.0
2023-02-09 11:30:00,60.99,60.99,60.87,60.91,65090.0,58.524,58.524,58.4088,58.4472,65090.0
2023-02-09 11:35:00,60.92,61.12,60.92,61.12,45470.0,58.4568,58.6487,58.4568,58.6487,45470.0
2023-02-09 11:40:00,61.11,61.13,61.03,61.07,52700.0,58.6391,58.6583,58.5624,58.6007,52700.0
2023-02-09 11:45:00,61.04,61.05,60.9,60.92,74230.0,58.572,58.5816,58.4376,58.4568,74230.0
2023-02-09 11:50:00,60.91,60.94,60.78,60.79,213310.0,58.4472,58.476,58.3225,58.3321,213310.0
2023-02-09 11:55:00,60.81,60.92,60.78,60.9,82260.0,58.3513,58.4568,58.3225,58.4376,82260.0
2023-02-09 12:00:00,60.9,60.94,60.87,60.88,76970.0,58.4376,58.476,58.4088,58.4184,76970.0
2023-02-09 12:05:00,60.87,60.97,60.86,60.86,82000.0,58.4088,58.5048,58.3992,58.3992,82000.0
2023-02-09 12:10:00,60.88,60.96,60.86,60.91,61240.0,58.4184,58.4952,58.3992,58.4472,61240.0
2023-02-09 12:15:00,60.94,60.94,60.85,60.94,67580.0,58.476,58.476,58.3896,58.476,67580.0
2023-02-09 12:20:00,60.96,60.99,60.9,60.92,97740.0,58.4952,58.524,58.4376,58.4568,97740.0
2023-02-09 12:25:00,60.91,60.98,60.86,60.86,37000.0,58.4472,58.5144,58.3992,58.3992,37000.0
2023-02-09 12:30:00,60.83,60.84,60.63,60.63,53400.0,58.3705,58.38,58.1785,58.1785,53400.0
2023-02-09 12:35:00,60.65,60.69,60.56,60.58,113910.0,58.1977,58.2361,58.1114,58.1306,113910.0
2023-02-09 12:40:00,60.56,60.63,60.53,60.58,170960.0,58.1114,58.1785,58.0826,58.1306,170960.0
2023-02-09 12:45:00,60.55,60.55,60.42,60.43,85120.0,58.1018,58.1018,57.977,57.9866,85120.0
2023-02-09 12:50:00,60.42,60.5,60.4,60.45,103370.0,57.977,58.0538,57.9578,58.0058,103370.0
2023-02-09 12:55:00,60.45,60.57,60.45,60.56,173110.0,58.0058,58.121,58.0058,58.1114,173110.0
2023-02-09 13:00:00,60.56,60.56,60.45,60.52,86910.0,58.1114,58.1114,58.0058,58.073,86910.0
2023-02-09 13:05:00,60.51,60.61,60.51,60.57,93890.0,58.0634,58.1593,58.0634,58.121,93890.0
2023-02-09 13:10:00,60.56,60.61,60.52,60.54,20580.0,58.1114,58.1593,58.073,58.0922,20580.0
2023-02-09 13:15:00,60.56,60.61,60.51,60.51,46130.0,58.1114,58.1593,58.0634,58.0634,46130.0
2023-02-09 13:20:00,60.51,60.63,60.51,60.54,44000.0,58.0634,58.1785,58.0634,58.0922,44000.0
2023-02-09 13:25:00,60.57,60.63,60.57,60.57,79180.0,58.121,58.1785,58.121,58.121,79180.0
2023-02-09 13:30:00,60.51,60.68,60.51,60.61,45680.0,58.0634,58.2265,58.0634,58.1593,45680.0
2023-02-09 13:35:00,60.59,60.62,60.46,60.49,58170.0,58.1402,58.1689,58.0154,58.0442,58170.0
2023-02-09 13:40:00,60.52,60.52,60.43,60.48,40340.0,58.073,58.073,57.9866,58.0346,40340.0
2023-02-09 13:45:00,60.48,60.48,60.42,60.47,33170.0,58.0346,58.0346,57.977,58.025,33170.0
2023-02-09 13:50:00,60.47,60.52,60.42,60.42,43750.0,58.025,58.073,57.977,57.977,43750.0
2023-02-09 13:55:00,60.43,60.43,60.33,60.37,41000.0,57.9866,57.9866,57.8907,57.929,41000.0
2023-02-09 14:00:00,60.37,60.43,60.35,60.35,32910.0,57.929,57.9866,57.9099,57.9099,32910.0
2023-02-09 14:05:00,60.33,60.45,60.33,60.45,27100.0,57.8907,58.0058,57.8907,58.0058,27100.0
2023-02-09 14:10:00,60.47,60.47,60.3,60.34,52240.0,58.025,58.025,57.8619,57.9003,52240.0
2023-02-09 14:15:00,60.35,60.35,60.2,60.21,77010.0,57.9099,57.9099,57.7659,57.7755,77010.0
2023-02-09 14:20:00,60.22,60.26,60.19,60.23,39110.0,57.7851,57.8235,57.7563,57.7947,39110.0
2023-02-09 14:25:00,60.24,60.27,60.12,60.12,77150.0,57.8043,57.8331,57.6892,57.6892,77150.0
2023-02-09 14:30:00,60.13,60.18,60.06,60.11,74910.0,57.6988,57.7467,57.6316,57.6796,74910.0
2023-02-09 14:35:00,60.09,60.1,60.01,60.01,80940.0,57.6604,57.67,57.5836,57.5836,80940.0
2023-02-09 14:40:00,60.01,60.13,60.01,60.11,128670.0,57.5836,57.6988,57.5836,57.6796,128670.0
2023-02-09 14:45:00,60.11,60.13,60.02,60.1,81780.0,57.6796,57.6988,57.5932,57.67,81780.0
2023-02-09 14:50:00,60.11,60.15,60.07,60.08,71140.0,57.6796,57.7179,57.6412,57.6508,71140.0
2023-02-09 14:55:00,60.06,60.07,60.02,60.05,50660.0,57.6316,57.6412,57.5932,57.622,50660.0
2023-02-09 15:00:00,60.06,60.06,59.8,59.82,114090.0,57.6316,57.6316,57.3821,57.4013,114090.0
2023-02-09 15:05:00,59.82,59.96,59.81,59.96,99960.0,57.4013,57.5356,57.3917,57.5356,99960.0
2023-02-09 15:10:00,59.95,59.95,59.85,59.85,58250.0,57.526,57.526,57.4301,57.4301,58250.0
2023-02-09 15:15:00,59.85,59.85,59.76,59.8,117230.0,57.4301,57.4301,57.3437,57.3821,117230.0
2023-02-09 15:20:00,59.79,59.81,59.72,59.72,98790.0,57.3725,57.3917,57.3053,57.3053,98790.0
2023-02-09 15:25:00,59.73,59.74,59.67,59.71,120100.0,57.3149,57.3245,57.2574,57.2957,120100.0
2023-02-09 15:30:00,59.71,59.72,59.62,59.64,122070.0,57.2957,57.3053,57.2094,57.2286,122070.0
2023-02-09 15:35:00,59.63,59.73,59.55,59.72,215380.0,57.219,57.3149,57.1422,57.3053,215380.0
2023-02-09 15:40:00,59.73,59.77,59.72,59.77,211600.0,57.3149,57.3533,57.3053,57.3533,211600.0
2023-02-09 15:45:00,59.77,59.83,59.71,59.74,263420.0,57.3533,57.4109,57.2957,57.3245,263420.0
2023-02-09 15:50:00,59.75,60.04,59.74,59.98,725170.0,57.3341,57.6124,57.3245,57.5548,725170.0
2023-02-09 15:55:00,59.97,60.03,59.88,59.9,943080.0,57.5452,57.6028,57.4589,57.4781,943080.0
2023-02-10 09:30:00,59.63,59.85,59.5,59.5,218980.0,57.219,57.4301,57.0942,57.0942,218980.0
2023-02-10 09:35:00,59.47,59.49,59.24,59.34,226160.0,57.0654,57.0846,56.8447,56.9407,226160.0
2023-02-10 09:40:00,59.32,59.32,59.14,59.26,76260.0,56.9215,56.9215,56.7488,56.8639,76260.0
2023-02-10 09:45:00,59.26,59.37,59.16,59.36,249460.0,56.8639,56.9695,56.768,56.9599,249460.0
2023-02-10 09:50:00,59.34,59.42,59.29,59.32,183230.0,56.9407,57.0175,56.8927,56.9215,183230.0
2023-02-10 09:55:00,59.33,59.48,59.29,59.43,158920.0,56.9311,57.075,56.8927,57.0271,158920.0
2023-02-10 10:00:00,59.55,59.55,59.25,59.38,129090.0,57.1422,57.1422,56.8543,56.9791,129090.0
2023-02-10 10:05:00,59.45,59.56,59.35,59.51,91260.0,57.0462,57.1518,56.9503,57.1038,91260.0
2023-02-10 10:10:00,59.49,59.62,59.49,59.52,286940.0,57.0846,57.2094,57.0846,57.1134,286940.0
2023-02-10 10:15:00,59.52,59.62,59.46,59.53,417500.0,57.1134,57.2094,57.0558,57.123,417500.0
2023-02-10 10:20:00,59.55,59.58,59.48,59.57,126100.0,57.1422,57.171,57.075,57.1614,126100.0
2023-02-10 10:25:00,59.54,59.6,59.47,59.5,142530.0,57.1326,57.1902,57.0654,57.0942,142530.0
2023-02-10 10:30:00,59.5,59.56,59.49,59.55,214380.0,57.0942,57.1518,57.0846,57.1422,214380.0
2023-02-10 10:35:00,59.55,59.6,59.43,59.47,137930.0,57.1422,57.1902,57.0271,57.0654,137930.0
2023-02-10 10:40:00,59.46,59.46,59.34,59.38,157610.0,57.0558,57.0558,56.9407,56.9791,157610.0
2023-02-10 10:45:00,59.34,59.43,59.29,59.43,208670.0,56.9407,57.0271,56.8927,57.0271,208670.0
2023-02-10 10:50:00,59.44,59.52,59.41,59.48,101980.0,57.0367,57.1134,57.0079,57.075,101980.0
2023-02-10 10:55:00,59.48,59.48,59.35,59.38,144480.0,57.075,57.075,56.9503,56.9791,144480.0
2023-02-10 11:00:00,59.38,59.43,59.37,59.4,124740.0,56.9791,57.0271,56.9695,56.9983,124740.0
2023-02-10 11:05:00,59.39,59.45,59.37,59.42,178910.0,56.9887,57.0462,56.9695,57.0175,178910.0
2023-02-10 11:10:00,59.44,59.53,59.35,59.46,138780.0,57.0367,57.123,56.9503,57.0558,138780.0
2023-02-10 11:15:00,59.46,59.58,59.46,59.5,88980.0,57.0558,57.171,57.0558,57.0942,88980.0
2023-02-10 11:20:00,59.47,59.51,59.45,59.47,57620.0,57.0654,57.1038,57.0462,57.0654,57620.0
2023-02-10 11:25:00,59.48,59.52,59.43,59.5,46230.0,57.075,57.1134,57.0271,57.0942,46230.0
2023-02-10 11:30:00,59.48,59.51,59.36,59.39,53070.0,57.075,57.1038,56.9599,56.9887,53070.0
2023-02-10 11:35:00,59.38,59.41,59.32,59.35,38030.0,56.9791,57.0079,56.9215,56.9503,38030.0
2023-02-10 11:40:00,59.34,59.48,59.34,59.42,50230.0,56.9407,57.075,56.9407,57.0175,50230.0
2023-02-10 11:45:00,59.42,59.42,59.32,59.36,23560.0,57.0175,57.0175,56.9215,56.9599,23560.0
2023-02-10 11:50:00,59.36,59.36,59.27,59.27,83330.0,56.9599,56.9599,56.8735,56.8735,83330.0
2023-02-10 11:55:00,59.28,59.32,59.16,59.19,359630.0,56.8831,56.9215,56.768,56.7968,359630.0
2023-02-10 12:00:00,59.21,59.37,59.18,59.21,104180.0,56.816,56.9695,56.7872,56.816,104180.0
2023-02-10 12:05:00,59.21,59.29,59.08,59.12,135270.0,56.816,56.8927,56.6912,56.7296,135270.0
2023-02-10 12:10:00,59.16,59.21,59.11,59.18,92590.0,56.768,56.816,56.72,56.7872,92590.0
2023-02-10 12:15:00,59.2,59.2,59.08,59.09,130800.0,56.8064,56.8064,56.6912,56.7008,130800.0
2023-02-10 12:20:00,59.1,59.13,59.07,59.12,98810.0,56.7104,56.7392,56.6816,56.7296,98810.0
2023-02-10 12:25:00,59.12,59.12,58.96,58.99,79600.0,56.7296,56.7296,56.5761,56.6048,79600.0
2023-02-10 12:30:00,59.1,59.19,59.1,59.12,43510.0,56.7104,56.7968,56.7104,56.7296,43510.0
2023-02-10 12:35:00,59.15,59.24,59.12,59.18,109120.0,56.7584,56.8447,56.7296,56.7872,109120.0
2023-02-10 12:40:00,59.17,59.25,59.15,59.15,67890.0,56.7776,56.8543,56.7584,56.7584,67890.0
2023-02-10 12:45:00,59.19,59.19,59.12,59.13,90400.0,56.7968,56.7968,56.7296,56.7392,90400.0
2023-02-10 12:50:00,59.13,59.18,59.1,59.18,153320.0,56.7392,56.7872,56.7104,56.7872,153320.0
2023-02-10 12:55:00,59.2,59.25,59.16,59.25,60630.0,56.8064,56.8543,56.768,56.8543,60630.0
2023-02-10 13:00:00,59.25,59.3,59.21,59.25,86500.0,56.8543,56.9023,56.816,56.8543,86500.0
2023-02-10 13:05:00,59.23,59.33,59.18,59.3,19610.0,56.8351,56.9311,56.7872,56.9023,19610.0
2023-02-10 13:10:00,59.28,59.3,59.25,59.27,49870.0,56.8831,56.9023,56.8543,56.8735,49870.0
2023-02-10 13:15:00,59.27,59.47,59.27,59.45,45420.0,56.8735,57.0654,56.8735,57.0462,45420.0
2023-02-10 13:20:00,59.48,59.52,59.42,59.42,72480.0,57.075,57.1134,57.0175,57.0175,72480.0
2023-02-10 13:25:00,59.42,59.5,59.39,59.45,117840.0,57.0175,57.0942,56.9887,57.0462,117840.0
2023-02-10 13:30:00,59.41,59.42,59.36,59.4,37950.0,57.0079,57.0175,56.9599,56.9983,37950.0
2023-02-10 13:35:00,59.41,59.44,59.38,59.39,61430.0,57.0079,57.0367,56.9791,56.9887,61430.0
2023-02-10 13:40:00,59.38,59.38,59.27,59.27,21000.0,56.9791,56.9791,56.8735,56.8735,21000.0
2023-02-10 13:45:00,59.28,59.3,59.24,59.26,55550.0,56.8831,56.9023,56.8447,56.8639,55550.0
2023-02-10 13:50:00,59.24,59.29,59.22,59.23,121070.0,56.8447,56.8927,56.8255,56.8351,121070.0
2023-02-10 13:55:00,59.25,59.25,59.18,59.19,86190.0,56.8543,56.8543,56.7872,56.7968,86190.0
2023-02-10 14:00:00,59.21,59.22,59.17,59.2,40770.0,56.816,56.8255,56.7776,56.8064,40770.0
2023-02-10 14:05:00,59.2,59.28,59.19,59.25,49120.0,56.8064,56.8831,56.7968,56.8543,49120.0
2023-02-10 14:10:00,59.25,59.29,59.23,59.23,66140.0,56.8543,56.8927,56.8351,56.8351,66140.0
2023-02-10 14:15:00,59.25,59.27,59.21,59.21,71470.0,56.8543,56.8735,56.816,56.816,71470.0
2023-02-10 14:20:00,59.24,59.31,59.23,59.26,18450.0,56.8447,56.9119,56.8351,56.8639,18450.0
2023-02-10 14:25:00,59.25,59.28,59.21,59.26,28330.0,56.8543,56.8831,56.816,56.8639,28330.0
2023-02-10 14:30:00,59.24,59.39,59.22,59.39,22830.0,56.8447,56.9887,56.8255,56.9887,22830.0
2023-02-10 14:35:00,59.4,59.4,59.33,59.37,24000.0,56.9983,56.9983,56.9311,56.9695,24000.0
2023-02-10 14:40:00,59.38,59.38,59.28,59.29,53260.0,56.9791,56.9791,56.8831,56.8927,53260.0
2023-02-10 14:45:00,59.29,59.3,59.19,59.25,103190.0,56.8927,56.9023,56.7968,56.8543,103190.0
2023-02-10 14:50:00,59.25,59.34,59.25,59.33,111350.0,56.8543,56.9407,56.8543,56.9311,111350.0
2023-02-10 14:55:00,59.32,59.32,59.27,59.3,158940.0,56.9215,56.9215,56.8735,56.9023,158940.0
2023-02-10 15:00:00,59.3,59.4,59.3,59.3,139250.0,56.9023,56.9983,56.9023,56.9023,139250.0
2023-02-10 15:05:00,59.3,59.46,59.3,59.44,273900.0,56.9023,57.0558,56.9023,57.0367,273900.0
2023-02-10 15:10:00,59.45,59.46,59.38,59.38,134180.0,57.0462,57.0558,56.9791,56.9791,134180.0
2023-02-10 15:15:00,59.38,59.38,59.27,59.32,105900.0,56.9791,56.9791,56.8735,56.9215,105900.0
2023-02-10 15:20:00,59.3,59.35,59.27,59.32,127490.0,56.9023,56.9503,56.8735,56.9215,127490.0
2023-02-10 15:25:00,59.34,59.37,59.29,59.37,89100.0,56.9407,56.9695,56.8927,56.9695,89100.0
2023-02-10 15:30:00,59.37,59.44,59.36,59.41,75140.0,56.9695,57.0367,56.9599,57.0079,75140.0
2023-02-10 15:35:00,59.41,59.43,59.35,59.37,210920.0,57.0079,57.0271,56.9503,56.9695,210920.0
2023-02-10 15:40:00,59.36,59.41,59.32,59.4,120800.0,56.9599,57.0079,56.9215,56.9983,120800.0
2023-02-10 15:45:00,59.39,59.55,59.39,59.5,191020.0,56.9887,57.1422,56.9887,57.0942,191020.0
2023-02-10 15:50:00,59.49,59.53,59.37,59.39,514270.0,57.0846,57.123,56.9695,56.9887,514270.0
2023-02-10 15:55:00,59.37,59.47,59.32,59.33,1173020.0,56.9695,57.0654,56.9215,56.9311,1173020.0
2023-02-13 09:30:00,59.5,59.64,59.38,59.4,545410.0,57.0942,57.2286,56.9791,56.9983,545410.0
2023-02-13 09:35:00,59.35,59.5,59.35,59.49,110030.0,56.9503,57.0942,56.9503,57.0846,110030.0
2023-02-13 09:40:00,59.5,59.59,59.44,59.46,155680.0,57.0942,57.1806,57.0367,57.0558,155680.0
2023-02-13 09:45:00,59.49,59.57,59.43,59.55,118320.0,57.0846,57.1614,57.0271,57.1422,118320.0
2023-02-13 09:50:00,59.55,59.58,59.45,59.51,96860.0,57.1422,57.171,57.0462,57.1038,96860.0
2023-02-13 09:55:00,59.51,59.64,59.51,59.59,442490.0,57.1038,57.2286,57.1038,57.1806,442490.0
2023-02-13 10:00:00,59.59,59.69,59.58,59.6,160690.0,57.1806,57.2765,57.171,57.1902,160690.0
2023-02-13 10:05:00,59.6,59.65,59.53,59.55,192790.0,57.1902,57.2382,57.123,57.1422,192790.0
2023-02-13 10:10:00,59.55,59.59,59.45,59.51,118810.0,57.1422,57.1806,57.0462,57.1038,118810.0
2023-02-13 10:15:00,59.51,59.59,59.48,59.57,115160.0,57.1038,57.1806,57.075,57.1614,115160.0
2023-02-13 10:20:00,59.57,59.6,59.51,59.55,70690.0,57.1614,57.1902,57.1038,57.1422,70690.0
2023-02-13 10:25:00,59.52,59.67,59.52,59.65,150050.0,57.1134,57.2574,57.1134,57.2382,150050.0
2023-02-13 10:30:00,59.67,59.67,59.6,59.61,112120.0,57.2574,57.2574,57.1902,57.1998,112120.0
2023-02-13 10:35:00,59.65,59.69,59.64,59.67,108530.0,57.2382,57.2765,57.2286,57.2574,108530.0
2023-02-13 10:40:00,59.68,59.68,59.64,59.66,100520.0,57.2669,57.2669,57.2286,57.2478,100520.0
2023-02-13 10:45:00,59.7,59.71,59.64,59.71,119710.0,57.2861,57.2957,57.2286,57.2957,119710.0
2023-02-13 10:50:00,59.71,59.73,59.69,59.71,172240.0,57.2957,57.3149,57.2765,57.2957,172240.0
2023-02-13 10:55:00,59.71,59.8,59.71,59.77,107550.0,57.2957,57.3821,57.2957,57.3533,107550.0
2023-02-13 11:00:00,59.78,59.86,59.77,59.81,93710.0,57.3629,57.4397,57.3533,57.3917,93710.0
2023-02-13 11:05:00,59.81,59.82,59.75,59.77,195320.0,57.3917,57.4013,57.3341,57.3533,195320.0
2023-02-13 11:10:00,59.77,59.82,59.73,59.82,124940.0,57.3533,57.4013,57.3149,57.4013,124940.0
2023-02-13 11:15:00,59.82,59.85,59.8,59.83,90080.0,57.4013,57.4301,57.3821,57.4109,90080.0
2023-02-13 11:20:00,59.83,59.83,59.79,59.82,43100.0,57.4109,57.4109,57.3725,57.4013,43100.0
2023-02-13 11:25:00,59.84,59.84,59.75,59.79,102360.0,57.4205,57.4205,57.3341,57.3725,102360.0
2023-02-13 11:30:00,59.78,59.78,59.65,59.66,74160.0,57.3629,57.3629,57.2382,57.2478,74160.0
2023-02-13 11:35:00,59.67,59.67,59.58,59.61,58160.0,57.2574,57.2574,57.171,57.1998,58160.0
2023-02-13 11:40:00,59.62,59.73,59.6,59.73,35490.0,57.2094,57.3149,57.1902,57.3149,35490.0
2023-02-13 11:45:00,59.79,59.87,59.79,59.83,38450.0,57.3725,57.4493,57.3725,57.4109,38450.0
2023-02-13 11:50:00,59.84,59.84,59.73,59.74,64460.0,57.4205,57.4205,57.3149,57.3245,64460.0
2023-02-13 11:55:00,59.74,59.74,59.71,59.73,51380.0,57.3245,57.3245,57.2957,57.3149,51380.0
2023-02-13 12:00:00,59.73,59.76,59.72,59.75,44890.0,57.3149,57.3437,57.3053,57.3341,44890.0
2023-02-13 12:05:00,59.75,59.77,59.73,59.75,59660.0,57.3341,57.3533,57.3149,57.3341,59660.0
2023-02-13 12:10:00,59.75,59.79,59.73,59.79,89520.0,57.3341,57.3725,57.3149,57.3725,89520.0
2023-02-13 12:15:00,59.79,59.85,59.78,59.83,90180.0,57.3725,57.4301,57.3629,57.4109,90180.0
2023-02-13 12:20:00,59.84,59.86,59.81,59.82,88530.0,57.4205,57.4397,57.3917,57.4013,88530.0
2023-02-13 12:25:00,59.82,59.82,59.77,59.8,44890.0,57.4013,57.4013,57.3533,57.3821,44890.0
2023-02-13 12:30:00,59.81,59.83,59.77,59.83,40480.0,57.3917,57.4109,57.3533,57.4109,40480.0
2023-02-13 12:35:00,59.82,59.83,59.77,59.8,61420.0,57.4013,57.4109,57.3533,57.3821,61420.0
2023-02-13 12:40:00,59.8,59.81,59.79,59.81,36380.0,57.3821,57.3917,57.3725,57.3917,36380.0
2023-02-13 12:45:00,59.81,59.83,59.79,59.81,75630.0,57.3917,57.4109,57.3725,57.3917,75630.0
2023-02-13 12:50:00,59.81,59.82,59.79,59.81,23000.0,57.3917,57.4013,57.3725,57.3917,23000.0
2023-02-13 12:55:00,59.8,59.81,59.77,59.79,55580.0,57.3821,57.3917,57.3533,57.3725,55580.0
2023-02-13 13:00:00,59.77,59.8,59.72,59.72,26000.0,57.3533,57.3821,57.3053,57.3053,26000.0
2023-02-13 13:05:00,59.73,59.75,59.68,59.68,36090.0,57.3149,57.3341,57.2669,57.2669,36090.0
2023-02-13 13:10:00,59.68,59.72,59.67,59.7,83720.0,57.2669,57.3053,57.2574,57.2861,83720.0
2023-02-13 13:15:00,59.69,59.7,59.66,59.66,86000.0,57.2765,57.2861,57.2478,57.2478,86000.0
2023-02-13 13:20:00,59.66,59.76,59.65,59.75,57500.0,57.2478,57.3437,57.2382,57.3341,57500.0
2023-02-13 13:25:00,59.76,59.85,59.76,59.81,49180.0,57.3437,57.4301,57.3437,57.3917,49180.0
2023-02-13 13:30:00,59.82,59.86,59.8,59.84,52460.0,57.4013,57.4397,57.3821,57.4205,52460.0
2023-02-13 13:35:00,59.82,59.82,59.77,59.79,129740.0,57.4013,57.4013,57.3533,57.3725,129740.0
2023-02-13 13:40:00,59.8,59.81,59.74,59.74,52720.0,57.3821,57.3917,57.3245,57.3245,52720.0
2023-02-13 13:45:00,59.74,59.82,59.74,59.82,51840.0,57.3245,57.4013,57.3245,57.4013,51840.0
2023-02-13 13:50:00,59.82,59.83,59.81,59.82,45260.0,57.4013,57.4109,57.3917,57.4013,45260.0
2023-02-13 13:55:00,59.83,59.91,59.83,59.9,50620.0,57.4109,57.4876,57.4109,57.4781,50620.0
2023-02-13 14:00:00,59.91,59.93,59.9,59.92,50380.0,57.4876,57.5068,57.4781,57.4972,50380.0
2023-02-13 14:05:00,59.92,59.92,59.89,59.91,58370.0,57.4972,57.4972,57.4685,57.4876,58370.0
2023-02-13 14:10:00,59.91,59.91,59.79,59.82,76990.0,57.4876,57.4876,57.3725,57.4013,76990.0
2023-02-13 14:15:00,59.82,59.85,59.82,59.83,54660.0,57.4013,57.4301,57.4013,57.4109,54660.0
2023-02-13 14:20:00,59.83,59.88,59.83,59.84,59280.0,57.4109,57.4589,57.4109,57.4205,59280.0
2023-02-13 14:25:00,59.85,59.87,59.8,59.81,69770.0,57.4301,57.4493,57.3821,57.3917,69770.0
2023-02-13 14:30:00,59.81,59.82,59.7,59.7,55130.0,57.3917,57.4013,57.2861,57.2861,55130.0
2023-02-13 14:35:00,59.72,59.8,59.7,59.77,83580.0,57.3053,57.3821,57.2861,57.3533,83580.0
2023-02-13 14:40:00,59.77,59.77,59.71,59.74,38000.0,57.3533,57.3533,57.2957,57.3245,38000.0
2023-02-13 14:45:00,59.73,59.75,59.68,59.71,53090.0,57.3149,57.3341,57.2669,57.2957,53090.0
2023-02-13 14:50:00,59.7,59.8,59.7,59.8,38830.0,57.2861,57.3821,57.2861,57.3821,38830.0
2023-02-13 14:55:00,59.81,59.87,59.8,59.87,42110.0,57.3917,57.4493,57.3821,57.4493,42110.0
2023-02-13 15:00:00,59.86,59.88,59.76,59.88,121090.0,57.4397,57.4589,57.3437,57.4589,121090.0
2023-02-13 15:05:00,59.87,59.97,59.87,59.97,96380.0,57.4493,57.5452,57.4493,57.5452,96380.0
2023-02-13 15:10:00,59.97,59.99,59.94,59.95,99570.0,57.5452,57.5644,57.5164,57.526,99570.0
2023-02-13 15:15:00,59.94,59.94,59.89,59.92,79260.0,57.5164,57.5164,57.4685,57.4972,79260.0
2023-02-13 15:20:00,59.92,59.94,59.89,59.89,115460.0,57.4972,57.5164,57.4685,57.4685,115460.0
2023-02-13 15:25:00,59.89,59.92,59.86,59.89,114050.0,57.4685,57.4972,57.4397,57.4685,114050.0
2023-02-13 15:30:00,59.89,59.93,59.89,59.91,166050.0,57.4685,57.5068,57.4685,57.4876,166050.0
2023-02-13 15:35:00,59.92,59.98,59.91,59.95,164620.0,57.4972,57.5548,57.4876,57.526,164620.0
2023-02-13 15:40:00,59.94,60.02,59.94,59.98,231820.0,57.5164,57.5932,57.5164,57.5548,231820.0
2023-02-13 15:45:00,59.98,59.99,59.86,59.93,228020.0,57.5548,57.5644,57.4397,57.5068,228020.0
2023-02-13 15:50:00,59.92,59.98,59.8,59.94,406420.0,57.4972,57.5548,57.3821,57.5164,406420.0
2023-02-13 15:55:00,59.95,60.15,59.95,60.13,591020.0,57.526,57.7179,57.526,57.6988,591020.0
2023-02-14 09:30:00,59.41,59.5,59.33,59.5,267700.0,57.0079,57.0942,56.9311,57.0942,267700.0
2023-02-14 09:35:00,59.41,59.67,59.41,59.54,159700.0,57.0079,57.2574,57.0079,57.1326,159700.0
2023-02-14 09:40:00,59.54,59.77,59.47,59.77,86230.0,57.1326,57.3533,57.0654,57.3533,86230.0
2023-02-14 09:45:00,59.74,60.0,59.74,59.87,143400.0,57.3245,57.574,57.3245,57.4493,143400.0
2023-02-14 09:50:00,59.9,59.95,59.82,59.86,159240.0,57.4781,57.526,57.4013,57.4397,159240.0
2023-02-14 09:55:00,59.89,60.07,59.84,59.96,670240.0,57.4685,57.6412,57.4205,57.5356,670240.0
2023-02-14 10:00:00,59.97,60.11,59.96,60.05,435560.0,57.5452,57.6796,57.5356,57.622,435560.0
2023-02-14 10:05:00,60.05,60.29,60.03,60.26,222420.0,57.622,57.8523,57.6028,57.8235,222420.0
2023-02-14 10:10:00,60.21,60.55,60.17,60.53,247440.0,57.7755,58.1018,57.7371,58.0826,247440.0
2023-02-14 10:15:00,60.55,60.56,60.19,60.2,216910.0,58.1018,58.1114,57.7563,57.7659,216910.0
2023-02-14 10:20:00,60.21,60.35,60.21,60.35,39030.0,57.7755,57.9099,57.7755,57.9099,39030.0
2023-02-14 10:25:00,60.35,60.47,60.25,60.25,164810.0,57.9099,58.025,57.8139,57.8139,164810.0
2023-02-14 10:30:00,60.3,60.39,60.24,60.26,120690.0,57.8619,57.9482,57.8043,57.8235,120690.0
2023-02-14 10:35:00,60.22,60.23,59.76,59.76,68740.0,57.7851,57.7947,57.3437,57.3437,68740.0
2023-02-14 10:40:00,59.75,59.81,59.63,59.71,52930.0,57.3341,57.3917,57.219,57.2957,52930.0
2023-02-14 10:45:00,59.7,59.71,59.42,59.69,81990.0,57.2861,57.2957,57.0175,57.2765,81990.0
2023-02-14 10:50:00,59.66,59.66,59.41,59.47,54300.0,57.2478,57.2478,57.0079,57.0654,54300.0
2023-02-14 10:55:00,59.47,59.61,59.43,59.57,53590.0,57.0654,57.1998,57.0271,57.1614,53590.0
2023-02-14 11:00:00,59.58,59.77,59.58,59.7,63490.0,57.171,57.3533,57.171,57.2861,63490.0
2023-02-14 11:05:00,59.7,59.8,59.68,59.68,44190.0,57.2861,57.3821,57.2669,57.2669,44190.0
2023-02-14 11:10:00,59.67,59.73,59.63,59.65,70290.0,57.2574,57.3149,57.219,57.2382,70290.0
2023-02-14 11:15:00,59.65,59.8,59.63,59.8,98460.0,57.2382,57.3821,57.219,57.3821,98460.0
2023-02-14 11:20:00,59.79,59.92,59.79,59.92,120100.0,57.3725,57.4972,57.3725,57.4972,120100.0
2023-02-14 11:25:00,59.91,59.94,59.5,59.55,55010.0,57.4876,57.5164,57.0942,57.1422,55010.0
2023-02-14 11:30:00,59.49,59.52,59.33,59.44,76240.0,57.0846,57.1134,56.9311,57.0367,76240.0
2023-02-14 11:35:00,59.42,59.51,59.4,59.48,44250.0,57.0175,57.1038,56.9983,57.075,44250.0
2023-02-14 11:40:00,59.41,59.49,59.35,59.39,69890.0,57.0079,57.0846,56.9503,56.9887,69890.0
2023-02-14 11:45:00,59.37,59.54,59.35,59.48,73390.0,56.9695,57.1326,56.9503,57.075,73390.0
2023-02-14 11:50:00,59.46,59.52,59.38,59.46,56590.0,57.0558,57.1134,56.9791,57.0558,56590.0
2023-02-14 11:55:00,59.46,59.58,59.43,59.58,41550.0,57.0558,57.171,57.0271,57.171,41550.0
2023-02-14 12:00:00,59.54,59.71,59.54,59.63,66180.0,57.1326,57.2957,57.1326,57.219,66180.0
2023-02-14 12:05:00,59.62,59.67,59.6,59.65,25040.0,57.2094,57.2574,57.1902,57.2382,25040.0
2023-02-14 12:10:00,59.66,59.78,59.66,59.76,43320.0,57.2478,57.3629,57.2478,57.3437,43320.0
2023-02-14 12:15:00,59.73,59.77,59.69,59.74,55170.0,57.3149,57.3533,57.2765,57.3245,55170.0
2023-02-14 12:20:00,59.75,59.83,59.68,59.68,56620.0,57.3341,57.4109,57.2669,57.2669,56620.0
2023-02-14 12:25:00,59.69,59.84,59.69,59.75,42280.0,57.2765,57.4205,57.2765,57.3341,42280.0
2023-02-14 12:30:00,59.73,59.88,59.73,59.86,48600.0,57.3149,57.4589,57.3149,57.4397,48600.0
2023-02-14 12:35:00,59.86,59.88,59.78,59.78,28880.0,57.4397,57.4589,57.3629,57.3629,28880.0
2023-02-14 12:40:00,59.78,59.87,59.78,59.79,49880.0,57.3629,57.4493,57.3629,57.3725,49880.0
2023-02-14 12:45:00,59.78,59.86,59.77,59.81,36000.0,57.3629,57.4397,57.3533,57.3917,36000.0
2023-02-14 12:50:00,59.81,59.81,59.68,59.71,131950.0,57.3917,57.3917,57.2669,57.2957,131950.0
2023-02-14 12:55:00,59.74,59.85,59.72,59.83,53690.0,57.3245,57.4301,57.3053,57.4109,53690.0
2023-02-14 13:00:00,59.84,60.11,59.83,60.08,79420.0,57.4205,57.6796,57.4109,57.6508,79420.0
2023-02-14 13:05:00,60.05,60.2,60.05,60.16,50040.0,57.622,57.7659,57.622,57.7275,50040.0
2023-02-14 13:10:00,60.15,60.18,60.09,60.17,60200.0,57.7179,57.7467,57.6604,57.7371,60200.0
2023-02-14 13:15:00,60.18,60.31,60.12,60.16,80910.0,57.7467,57.8715,57.6892,57.7275,80910.0
2023-02-14 13:20:00,60.14,60.21,60.08,60.12,40260.0,57.7083,57.7755,57.6508,57.6892,40260.0
2023-02-14 13:25:00,60.13,60.16,60.08,60.16,29800.0,57.6988,57.7275,57.6508,57.7275,29800.0
2023-02-14 13:30:00,60.17,60.19,60.13,60.17,66090.0,57.7371,57.7563,57.6988,57.7371,66090.0
2023-02-14 13:35:00,60.17,60.2,60.1,60.15,105930.0,57.7371,57.7659,57.67,57.7179,105930.0
2023-02-14 13:40:00,60.15,60.17,59.98,59.98,63360.0,57.7179,57.7371,57.5548,57.5548,63360.0
2023-02-14 13:45:00,60.03,60.15,60.03,60.11,45130.0,57.6028,57.7179,57.6028,57.6796,45130.0
2023-02-14 13:50:00,60.14,60.15,60.09,60.11,49520.0,57.7083,57.7179,57.6604,57.6796,49520.0
2023-02-14 13:55:00,60.12,60.17,60.06,60.08,120200.0,57.6892,57.7371,57.6316,57.6508,120200.0
2023-02-14 14:00:00,60.06,60.23,60.04,60.2,37160.0,57.6316,57.7947,57.6124,57.7659,37160.0
2023-02-14 14:05:00,60.22,60.22,59.92,59.97,60110.0,57.7851,57.7851,57.4972,57.5452,60110.0
2023-02-14 14:10:00,60.0,60.01,59.95,59.99,49960.0,57.574,57.5836,57.526,57.5644,49960.0
2023-02-14 14:15:00,59.99,60.07,59.99,60.04,62480.0,57.5644,57.6412,57.5644,57.6124,62480.0
2023-02-14 14:20:00,60.04,60.08,60.01,60.05,60740.0,57.6124,57.6508,57.5836,57.622,60740.0
2023-02-14 14:25:00,60.08,60.08,60.02,60.07,40550.0,57.6508,57.6508,57.5932,57.6412,40550.0
2023-02-14 14:30:00,60.08,60.2,60.08,60.2,56140.0,57.6508,57.7659,57.6508,57.7659,56140.0
2023-02-14 14:35:00,60.2,60.29,60.18,60.22,112880.0,57.7659,57.8523,57.7467,57.7851,112880.0
2023-02-14 14:40:00,60.21,60.27,60.21,60.22,51450.0,57.7755,57.8331,57.7755,57.7851,51450.0
2023-02-14 14:45:00,60.23,60.27,60.2,60.26,35840.0,57.7947,57.8331,57.7659,57.8235,35840.0
2023-02-14 14:50:00,60.26,60.26,60.15,60.18,44460.0,57.8235,57.8235,57.7179,57.7467,44460.0
2023-02-14 14:55:00,60.21,60.25,60.17,60.22,46000.0,57.7755,57.8139,57.7371,57.7851,46000.0
2023-02-14 15:00:00,60.24,60.27,60.17,60.19,70600.0,57.8043,57.8331,57.7371,57.7563,70600.0
2023-02-14 15:05:00,60.19,60.23,60.14,60.17,60980.0,57.7563,57.7947,57.7083,57.7371,60980.0
2023-02-14 15:10:00,60.17,60.22,60.1,60.19,57120.0,57.7371,57.7851,57.67,57.7563,57120.0
2023-02-14 15:15:00,60.17,60.24,60.13,60.2,63060.0,57.7371,57.8043,57.6988,57.7659,63060.0
2023-02-14 15:20:00,60.2,60.28,60.17,60.26,97020.0,57.7659,57.8427,57.7371,57.8235,97020.0
2023-02-14 15:25:00,60.24,60.27,60.2,60.22,62110.0,57.8043,57.8331,57.7659,57.7851,62110.0
2023-02-14 15:30:00,60.21,60.32,60.2,60.28,109680.0,57.7755,57.8811,57.7659,57.8427,109680.0
2023-02-14 15:35:00,60.29,60.34,60.29,60.34,99530.0,57.8523,57.9003,57.8523,57.9003,99530.0
2023-02-14 15:40:00,60.32,60.45,60.31,60.45,104630.0,57.8811,58.0058,57.8715,58.0058,104630.0
2023-02-14 15:45:00,60.43,60.45,60.28,60.33,122190.0,57.9866,58.0058,57.8427,57.8907,122190.0
2023-02-14 15:50:00,60.32,60.4,60.25,60.39,202790.0,57.8811,57.9578,57.8139,57.9482,202790.0
2023-02-14 15:55:00,60.4,60.42,60.16,60.2,675710.0,57.9578,57.977,57.7275,57.7659,675710.0
2023-02-15 09:30:00,59.89,60.1,59.88,59.95,424730.0,57.4685,57.67,57.4589,57.526,424730.0
2023-02-15 09:35:00,59.92,60.03,59.9,59.93,55220.0,57.4972,57.6028,57.4781,57.5068,55220.0
2023-02-15 09:40:00,60.01,60.18,59.98,60.08,73230.0,57.5836,57.7467,57.5548,57.6508,73230.0
2023-02-15 09:45:00,60.07,60.24,60.04,60.22,123600.0,57.6412,57.8043,57.6124,57.7851,123600.0
2023-02-15 09:50:00,60.22,60.23,59.83,59.85,103660.0,57.7851,57.7947,57.4109,57.4301,103660.0
2023-02-15 09:55:00,59.88,59.99,59.86,59.91,41730.0,57.4589,57.5644,57.4397,57.4876,41730.0
2023-02-15 10:00:00,59.89,59.95,59.83,59.89,73350.0,57.4685,57.526,57.4109,57.4685,73350.0
2023-02-15 10:05:00,59.88,59.91,59.73,59.77,82370.0,57.4589,57.4876,57.3149,57.3533,82370.0
2023-02-15 10:10:00,59.81,59.85,59.67,59.82,61650.0,57.3917,57.4301,57.2574,57.4013,61650.0
2023-02-15 10:15:00,59.83,59.98,59.8,59.94,62520.0,57.4109,57.5548,57.3821,57.5164,62520.0
2023-02-15 10:20:00,59.97,59.97,59.87,59.9,460320.0,57.5452,57.5452,57.4493,57.4781,460320.0
2023-02-15 10:25:00,59.9,60.0,59.89,59.98,64750.0,57.4781,57.574,57.4685,57.5548,64750.0
2023-02-15 10:30:00,59.95,60.01,59.92,59.96,51760.0,57.526,57.5836,57.4972,57.5356,51760.0
2023-02-15 10:35:00,59.98,60.02,59.92,60.02,18400.0,57.5548,57.5932,57.4972,57.5932,18400.0
2023-02-15 10:40:00,59.97,60.02,59.88,59.88,72540.0,57.5452,57.5932,57.4589,57.4589,72540.0
2023-02-15 10:45:00,59.86,59.88,59.81,59.84,61580.0,57.4397,57.4589,57.3917,57.4205,61580.0
2023-02-15 10:50:00,59.87,59.92,59.87,59.88,23910.0,57.4493,57.4972,57.4493,57.4589,23910.0
2023-02-15 10:55:00,59.9,59.94,59.83,59.83,43830.0,57.4781,57.5164,57.4109,57.4109,43830.0
2023-02-15 11:00:00,59.82,59.9,59.8,59.87,38600.0,57.4013,57.4781,57.3821,57.4493,38600.0
2023-02-15 11:05:00,59.86,60.0,59.86,59.94,35270.0,57.4397,57.574,57.4397,57.5164,35270.0
2023-02-15 11:10:00,59.96,60.0,59.93,59.93,24220.0,57.5356,57.574,57.5068,57.5068,24220.0
2023-02-15 11:15:00,59.95,59.97,59.88,59.95,27550.0,57.526,57.5452,57.4589,57.526,27550.0
2023-02-15 11:20:00,59.95,60.0,59.94,60.0,66200.0,57.526,57.574,57.5164,57.574,66200.0
2023-02-15 11:25:00,60.0,60.12,59.98,60.12,57750.0,57.574,57.6892,57.5548,57.6892,57750.0
2023-02-15 11:30:00,60.1,60.12,60.01,60.06,52030.0,57.67,57.6892,57.5836,57.6316,52030.0
2023-02-15 11:35:00,60.04,60.15,60.04,60.15,45300.0,57.6124,57.7179,57.6124,57.7179,45300.0
2023-02-15 11:40:00,60.14,60.3,60.14,60.24,50980.0,57.7083,57.8619,57.7083,57.8043,50980.0
2023-02-15 11:45:00,60.28,60.33,60.24,60.29,86310.0,57.8427,57.8907,57.8043,57.8523,86310.0
2023-02-15 11:50:00,60.32,60.34,60.31,60.34,36970.0,57.8811,57.9003,57.8715,57.9003,36970.0
2023-02-15 11:55:00,60.34,60.4,60.26,60.26,40150.0,57.9003,57.9578,57.8235,57.8235,40150.0
2023-02-15 12:00:00,60.26,60.27,60.17,60.17,30250.0,57.8235,57.8331,57.7371,57.7371,30250.0
2023-02-15 12:05:00,60.19,60.21,60.1,60.14,33200.0,57.7563,57.7755,57.67,57.7083,33200.0
2023-02-15 12:10:00,60.12,60.15,60.08,60.1,16000.0,57.6892,57.7179,57.6508,57.67,16000.0
2023-02-15 12:15:00,60.08,60.14,60.08,60.12,17490.0,57.6508,57.7083,57.6508,57.6892,17490.0
2023-02-15 12:20:00,60.11,60.11,60.04,60.07,85260.0,57.6796,57.6796,57.6124,57.6412,85260.0
2023-02-15 12:25:00,60.04,60.15,60.04,60.07,39380.0,57.6124,57.7179,57.6124,57.6412,39380.0
2023-02-15 12:30:00,60.07,60.11,60.05,60.09,27010.0,57.6412,57.6796,57.622,57.6604,27010.0
2023-02-15 12:35:00,60.09,60.1,59.97,60.05,77550.0,57.6604,57.67,57.5452,57.622,77550.0
2023-02-15 12:40:00,60.08,60.17,60.05,60.17,50150.0,57.6508,57.7371,57.622,57.7371,50150.0
2023-02-15 12:45:00,60.17,60.18,60.13,60.15,39460.0,57.7371,57.7467,57.6988,57.7179,39460.0
2023-02-15 12:50:00,60.13,60.16,60.1,60.16,55240.0,57.6988,57.7275,57.67,57.7275,55240.0
2023-02-15 12:55:00,60.12,60.18,60.1,60.13,22000.0,57.6892,57.7467,57.67,57.6988,22000.0
2023-02-15 13:00:00,60.16,60.21,60.16,60.18,47840.0,57.7275,57.7755,57.7275,57.7467,47840.0
2023-02-15 13:05:00,60.18,60.23,60.12,60.23,31580.0,57.7467,57.7947,57.6892,57.7947,31580.0
2023-02-15 13:10:00,60.24,60.29,60.24,60.26,50680.0,57.8043,57.8523,57.8043,57.8235,50680.0
2023-02-15 13:15:00,60.27,60.3,60.26,60.27,30000.0,57.8331,57.8619,57.8235,57.8331,30000.0
2023-02-15 13:20:00,60.29,60.33,60.28,60.33,23010.0,57.8523,57.8907,57.8427,57.8907,23010.0
2023-02-15 13:25:00,60.32,60.35,60.31,60.34,25510.0,57.8811,57.9099,57.8715,57.9003,25510.0
2023-02-15 13:30:00,60.36,60.39,60.32,60.36,47730.0,57.9195,57.9482,57.8811,57.9195,47730.0
2023-02-15 13:35:00,60.39,60.39,60.36,60.37,19750.0,57.9482,57.9482,57.9195,57.929,19750.0
2023-02-15 13:40:00,60.37,60.44,60.37,60.42,47440.0,57.929,57.9962,57.929,57.977,47440.0
2023-02-15 13:45:00,60.43,60.44,60.4,60.42,41420.0,57.9866,57.9962,57.9578,57.977,41420.0
2023-02-15 13:50:00,60.46,60.53,60.42,60.47,44480.0,58.0154,58.0826,57.977,58.025,44480.0
2023-02-15 13:55:00,60.52,60.52,60.45,60.45,34800.0,58.073,58.073,58.0058,58.0058,34800.0
2023-02-15 14:00:00,60.46,60.47,60.41,60.41,37380.0,58.0154,58.025,57.9674,57.9674,37380.0
2023-02-15 14:05:00,60.43,60.52,60.43,60.51,20000.0,57.9866,58.073,57.9866,58.0634,20000.0
2023-02-15 14:10:00,60.51,60.55,60.48,60.51,50920.0,58.0634,58.1018,58.0346,58.0634,50920.0
2023-02-15 14:15:00,60.51,60.52,60.43,60.45,39100.0,58.0634,58.073,57.9866,58.0058,39100.0
2023-02-15 14:20:00,60.45,60.5,60.45,60.5,55960.0,58.0058,58.0538,58.0058,58.0538,55960.0
2023-02-15 14:25:00,60.5,60.51,60.45,60.49,36100.0,58.0538,58.0634,58.0058,58.0442,36100.0
2023-02-15 14:30:00,60.51,60.54,60.49,60.5,64250.0,58.0634,58.0922,58.0442,58.0538,64250.0
2023-02-15 14:35:00,60.52,60.56,60.49,60.54,36030.0,58.073,58.1114,58.0442,58.0922,36030.0
2023-02-15 14:40:00,60.53,60.64,60.52,60.64,43190.0,58.0826,58.1881,58.073,58.1881,43190.0
2023-02-15 14:45:00,60.62,60.62,60.58,60.58,40380.0,58.1689,58.1689,58.1306,58.1306,40380.0
2023-02-15 14:50:00,60.58,60.58,60.51,60.52,67060.0,58.1306,58.1306,58.0634,58.073,67060.0
2023-02-15 14:55:00,60.52,60.52,60.43,60.45,54640.0,58.073,58.073,57.9866,58.0058,54640.0
2023-02-15 15:00:00,60.47,60.49,60.45,60.47,25850.0,58.025,58.0442,58.0058,58.025,25850.0
2023-02-15 15:05:00,60.48,60.56,60.47,60.51,40000.0,58.0346,58.1114,58.025,58.0634,40000.0
2023-02-15 15:10:00,60.51,60.53,60.46,60.48,38670.0,58.0634,58.0826,58.0154,58.0346,38670.0
2023-02-15 15:15:00,60.48,60.49,60.39,60.44,42050.0,58.0346,58.0442,57.9482,57.9962,42050.0
2023-02-15 15:20:00,60.43,60.46,60.36,60.36,56840.0,57.9866,58.0154,57.9195,57.9195,56840.0
2023-02-15 15:25:00,60.39,60.45,60.33,60.4,39020.0,57.9482,58.0058,57.8907,57.9578,39020.0
2023-02-15 15:30:00,60.42,60.48,60.42,60.46,56860.0,57.977,58.0346,57.977,58.0154,56860.0
2023-02-15 15:35:00,60.43,60.5,60.42,60.47,76940.0,57.9866,58.0538,57.977,58.025,76940.0
2023-02-15 15:40:00,60.47,60.5,60.4,60.46,67670.0,58.025,58.0538,57.9578,58.0154,67670.0
2023-02-15 15:45:00,60.49,60.58,60.48,60.57,49680.0,58.0442,58.1306,58.0346,58.121,49680.0
2023-02-15 15:50:00,60.57,60.65,60.54,60.59,183980.0,58.121,58.1977,58.0922,58.1402,183980.0
2023-02-15 15:55:00,60.57,60.83,60.55,60.8,633640.0,58.121,58.3705,58.1018,58.3417,633640.0
2023-02-16 09:30:00,60.08,60.46,59.96,60.45,280750.0,57.6508,58.0154,57.5356,58.0058,280750.0
2023-02-16 09:35:00,60.49,60.49,60.08,60.34,94240.0,58.0442,58.0442,57.6508,57.9003,94240.0
2023-02-16 09:40:00,60.43,60.55,60.14,60.21,168310.0,57.9866,58.1018,57.7083,57.7755,168310.0
2023-02-16 09:45:00,60.22,60.56,60.19,60.45,143300.0,57.7851,58.1114,57.7563,58.0058,143300.0
2023-02-16 09:50:00,60.41,60.49,60.38,60.42,65000.0,57.9674,58.0442,57.9386,57.977,65000.0
2023-02-16 09:55:00,60.43,60.54,60.35,60.39,83850.0,57.9866,58.0922,57.9099,57.9482,83850.0
2023-02-16 10:00:00,60.35,60.37,60.27,60.33,63320.0,57.9099,57.929,57.8331,57.8907,63320.0
2023-02-16 10:05:00,60.39,60.46,60.24,60.29,80570.0,57.9482,58.0154,57.8043,57.8523,80570.0
2023-02-16 10:10:00,60.27,60.36,60.23,60.24,79090.0,57.8331,57.9195,57.7947,57.8043,79090.0
2023-02-16 10:15:00,60.27,60.39,60.24,60.39,54120.0,57.8331,57.9482,57.8043,57.9482,54120.0
2023-02-16 10:20:00,60.4,60.49,60.37,60.42,88890.0,57.9578,58.0442,57.929,57.977,88890.0
2023-02-16 10:25:00,60.45,60.5,60.36,60.47,125970.0,58.0058,58.0538,57.9195,58.025,125970.0
2023-02-16 10:30:00,60.51,60.56,60.48,60.54,43350.0,58.0634,58.1114,58.0346,58.0922,43350.0
2023-02-16 10:35:00,60.56,60.7,60.53,60.62,96280.0,58.1114,58.2457,58.0826,58.1689,96280.0
2023-02-16 10:40:00,60.65,60.65,60.53,60.53,41460.0,58.1977,58.1977,58.0826,58.0826,41460.0
2023-02-16 10:45:00,60.55,60.65,60.55,60.62,43420.0,58.1018,58.1977,58.1018,58.1689,43420.0
2023-02-16 10:50:00,60.65,60.66,60.55,60.58,55940.0,58.1977,58.2073,58.1018,58.1306,55940.0
2023-02-16 10:55:00,60.54,60.66,60.52,60.65,48330.0,58.0922,58.2073,58.073,58.1977,48330.0
2023-02-16 11:00:00,60.65,60.79,60.65,60.71,50730.0,58.1977,58.3321,58.1977,58.2553,50730.0
2023-02-16 11:05:00,60.71,60.71,60.53,60.6,63610.0,58.2553,58.2553,58.0826,58.1498,63610.0
2023-02-16 11:10:00,60.63,60.63,60.5,60.55,45520.0,58.1785,58.1785,58.0538,58.1018,45520.0
2023-02-16 11:15:00,60.55,60.62,60.52,60.59,80810.0,58.1018,58.1689,58.073,58.1402,80810.0
2023-02-16 11:20:00,60.59,60.61,60.46,60.52,59980.0,58.1402,58.1593,58.0154,58.073,59980.0
2023-02-16 11:25:00,60.5,60.62,60.43,60.62,74000.0,58.0538,58.1689,57.9866,58.1689,74000.0
2023-02-16 11:30:00,60.59,60.71,60.58,60.65,68770.0,58.1402,58.2553,58.1306,58.1977,68770.0
2023-02-16 11:35:00,60.64,60.67,60.56,60.61,50500.0,58.1881,58.2169,58.1114,58.1593,50500.0
2023-02-16 11:40:00,60.64,60.69,60.6,60.65,54350.0,58.1881,58.2361,58.1498,58.1977,54350.0
2023-02-16 11:45:00,60.65,60.79,60.65,60.78,55820.0,58.1977,58.3321,58.1977,58.3225,55820.0
2023-02-16 11:50:00,60.74,60.78,60.69,60.69,63610.0,58.2841,58.3225,58.2361,58.2361,63610.0
2023-02-16 11:55:00,60.71,60.74,60.62,60.62,88040.0,58.2553,58.2841,58.1689,58.1689,88040.0
2023-02-16 12:00:00,60.64,60.64,60.53,60.57,34590.0,58.1881,58.1881,58.0826,58.121,34590.0
2023-02-16 12:05:00,60.6,60.6,60.53,60.57,30680.0,58.1498,58.1498,58.0826,58.121,30680.0
2023-02-16 12:10:00,60.57,60.65,60.57,60.6,17000.0,58.121,58.1977,58.121,58.1498,17000.0
2023-02-16 12:15:00,60.62,60.64,60.47,60.48,52450.0,58.1689,58.1881,58.025,58.0346,52450.0
2023-02-16 12:20:00,60.49,60.62,60.46,60.62,32730.0,58.0442,58.1689,58.0154,58.1689,32730.0
2023-02-16 12:25:00,60.65,60.69,60.6,60.64,31000.0,58.1977,58.2361,58.1498,58.1881,31000.0
2023-02-16 12:30:00,60.64,60.71,60.58,60.68,43200.0,58.1881,58.2553,58.1306,58.2265,43200.0
2023-02-16 12:35:00,60.7,60.71,60.64,60.64,53070.0,58.2457,58.2553,58.1881,58.1881,53070.0
2023-02-16 12:40:00,60.68,60.7,60.63,60.67,29000.0,58.2265,58.2457,58.1785,58.2169,29000.0
2023-02-16 12:45:00,60.7,60.7,60.66,60.68,54350.0,58.2457,58.2457,58.2073,58.2265,54350.0
2023-02-16 12:50:00,60.66,60.69,60.63,60.65,24260.0,58.2073,58.2361,58.1785,58.1977,24260.0
2023-02-16 12:55:00,60.63,60.67,60.6,60.61,22000.0,58.1785,58.2169,58.1498,58.1593,22000.0
2023-02-16 13:00:00,60.64,60.71,60.57,60.62,52810.0,58.1881,58.2553,58.121,58.1689,52810.0
2023-02-16 13:05:00,60.61,60.69,60.59,60.68,20470.0,58.1593,58.2361,58.1402,58.2265,20470.0
2023-02-16 13:10:00,60.66,60.67,60.6,60.62,34460.0,58.2073,58.2169,58.1498,58.1689,34460.0
2023-02-16 13:15:00,60.6,60.6,60.54,60.57,23870.0,58.1498,58.1498,58.0922,58.121,23870.0
2023-02-16 13:20:00,60.62,60.64,60.54,60.57,37690.0,58.1689,58.1881,58.0922,58.121,37690.0
2023-02-16 13:25:00,60.61,60.63,60.52,60.56,30400.0,58.1593,58.1785,58.073,58.1114,30400.0
2023-02-16 13:30:00,60.53,60.6,60.52,60.56,59810.0,58.0826,58.1498,58.073,58.1114,59810.0
2023-02-16 13:35:00,60.56,60.68,60.56,60.63,47950.0,58.1114,58.2265,58.1114,58.1785,47950.0
2023-02-16 13:40:00,60.63,60.69,60.63,60.67,49460.0,58.1785,58.2361,58.1785,58.2169,49460.0
2023-02-16 13:45:00,60.7,60.73,60.65,60.71,38520.0,58.2457,58.2745,58.1977,58.2553,38520.0
2023-02-16 13:50:00,60.69,60.69,60.62,60.66,20830.0,58.2361,58.2361,58.1689,58.2073,20830.0
2023-02-16 13:55:00,60.69,60.71,60.66,60.68,14500.0,58.2361,58.2553,58.2073,58.2265,14500.0
2023-02-16 14:00:00,60.71,60.77,60.7,60.73,54290.0,58.2553,58.3129,58.2457,58.2745,54290.0
2023-02-16 14:05:00,60.73,60.75,60.67,60.7,31250.0,58.2745,58.2937,58.2169,58.2457,31250.0
2023-02-16 14:10:00,60.72,60.72,60.63,60.69,66910.0,58.2649,58.2649,58.1785,58.2361,66910.0
2023-02-16 14:15:00,60.67,60.73,60.63,60.67,29150.0,58.2169,58.2745,58.1785,58.2169,29150.0
2023-02-16 14:20:00,60.65,60.69,60.58,60.69,39090.0,58.1977,58.2361,58.1306,58.2361,39090.0
2023-02-16 14:25:00,60.72,60.76,60.69,60.69,41510.0,58.2649,58.3033,58.2361,58.2361,41510.0
2023-02-16 14:30:00,60.68,60.81,60.68,60.8,73970.0,58.2265,58.3513,58.2265,58.3417,73970.0
2023-02-16 14:35:00,60.8,60.89,60.8,60.84,107020.0,58.3417,58.428,58.3417,58.38,107020.0
2023-02-16 14:40:00,60.84,60.84,60.73,60.77,44400.0,58.38,58.38,58.2745,58.3129,44400.0
2023-02-16 14:45:00,60.75,60.78,60.74,60.78,22570.0,58.2937,58.3225,58.2841,58.3225,22570.0
2023-02-16 14:50:00,60.76,60.8,60.75,60.8,47300.0,58.3033,58.3417,58.2937,58.3417,47300.0
2023-02-16 14:55:00,60.8,60.82,60.73,60.73,69500.0,58.3417,58.3609,58.2745,58.2745,69500.0
2023-02-16 15:00:00,60.74,60.74,60.61,60.61,18000.0,58.2841,58.2841,58.1593,58.1593,18000.0
2023-02-16 15:05:00,60.62,60.72,60.54,60.71,166540.0,58.1689,58.2649,58.0922,58.2553,166540.0
2023-02-16 15:10:00,60.71,60.71,60.58,60.58,63540.0,58.2553,58.2553,58.1306,58.1306,63540.0
2023-02-16 15:15:00,60.55,60.55,60.45,60.47,66860.0,58.1018,58.1018,58.0058,58.025,66860.0
2023-02-16 15:20:00,60.45,60.5,60.4,60.42,171970.0,58.0058,58.0538,57.9578,57.977,171970.0
2023-02-16 15:25:00,60.42,60.45,60.23,60.24,85870.0,57.977,58.0058,57.7947,57.8043,85870.0
2023-02-16 15:30:00,60.23,60.23,60.08,60.12,83120.0,57.7947,57.7947,57.6508,57.6892,83120.0
2023-02-16 15:35:00,60.14,60.24,60.14,60.16,85680.0,57.7083,57.8043,57.7083,57.7275,85680.0
2023-02-16 15:40:00,60.16,60.18,60.02,60.18,110320.0,57.7275,57.7467,57.5932,57.7467,110320.0
2023-02-16 15:45:00,60.19,60.31,60.12,60.28,118030.0,57.7563,57.8715,57.6892,57.8427,118030.0
2023-02-16 15:50:00,60.17,60.32,60.12,60.2,212020.0,57.7371,57.8811,57.6892,57.7659,212020.0
2023-02-16 15:55:00,60.22,60.22,59.97,60.03,854420.0,57.7851,57.7851,57.5452,57.6028,854420.0
2023-02-17 09:30:00,59.94,60.0,59.69,59.91,659260.0,57.5164,57.574,57.2765,57.4876,659260.0
2023-02-17 09:35:00,59.93,59.97,59.69,59.7,128560.0,57.5068,57.5452,57.2765,57.2861,128560.0
2023-02-17 09:40:00,59.68,59.68,59.58,59.64,100200.0,57.2669,57.2669,57.171,57.2286,100200.0
2023-02-17 09:45:00,59.59,59.7,59.58,59.7,72250.0,57.1806,57.2861,57.171,57.2861,72250.0
2023-02-17 09:50:00,59.65,59.66,59.46,59.48,173340.0,57.2382,57.2478,57.0558,57.075,173340.0
2023-02-17 09:55:00,59.48,59.58,59.47,59.58,103410.0,57.075,57.171,57.0654,57.171,103410.0
2023-02-17 10:00:00,59.57,59.86,59.57,59.86,72910.0,57.1614,57.4397,57.1614,57.4397,72910.0
2023-02-17 10:05:00,59.76,59.82,59.7,59.71,84510.0,57.3437,57.4013,57.2861,57.2957,84510.0
2023-02-17 10:10:00,59.71,59.9,59.71,59.85,39670.0,57.2957,57.4781,57.2957,57.4301,39670.0
2023-02-17 10:15:00,59.85,60.02,59.8,60.02,83550.0,57.4301,57.5932,57.3821,57.5932,83550.0
2023-02-17 10:20:00,60.03,60.05,59.84,59.84,54560.0,57.6028,57.622,57.4205,57.4205,54560.0
2023-02-17 10:25:00,59.87,59.88,59.73,59.8,114940.0,57.4493,57.4589,57.3149,57.3821,114940.0
2023-02-17 10:30:00,59.8,59.98,59.8,59.98,34100.0,57.3821,57.5548,57.3821,57.5548,34100.0
2023-02-17 10:35:00,59.96,60.09,59.89,59.93,93810.0,57.5356,57.6604,57.4685,57.5068,93810.0
2023-02-17 10:40:00,59.93,59.93,59.76,59.8,46720.0,57.5068,57.5068,57.3437,57.3821,46720.0
2023-02-17 10:45:00,59.8,59.83,59.75,59.75,56710.0,57.3821,57.4109,57.3341,57.3341,56710.0
2023-02-17 10:50:00,59.78,59.78,59.7,59.76,35700.0,57.3629,57.3629,57.2861,57.3437,35700.0
2023-02-17 10:55:00,59.79,59.83,59.73,59.73,65360.0,57.3725,57.4109,57.3149,57.3149,65360.0
2023-02-17 11:00:00,59.71,59.74,59.68,59.71,54300.0,57.2957,57.3245,57.2669,57.2957,54300.0
2023-02-17 11:05:00,59.77,59.86,59.73,59.73,38170.0,57.3533,57.4397,57.3149,57.3149,38170.0
2023-02-17 11:10:00,59.73,59.8,59.72,59.8,34000.0,57.3149,57.3821,57.3053,57.3821,34000.0
2023-02-17 11:15:00,59.76,59.81,59.71,59.79,60620.0,57.3437,57.3917,57.2957,57.3725,60620.0
2023-02-17 11:20:00,59.75,59.75,59.63,59.63,41560.0,57.3341,57.3341,57.219,57.219,41560.0
2023-02-17 11:25:00,59.63,59.68,59.54,59.54,91270.0,57.219,57.2669,57.1326,57.1326,91270.0
2023-02-17 11:30:00,59.55,59.57,59.48,59.57,78350.0,57.1422,57.1614,57.075,57.1614,78350.0
2023-02-17 11:35:00,59.56,59.68,59.56,59.68,43680.0,57.1518,57.2669,57.1518,57.2669,43680.0
2023-02-17 11:40:00,59.67,59.71,59.64,59.69,79400.0,57.2574,57.2957,57.2286,57.2765,79400.0
2023-02-17 11:45:00,59.65,59.77,59.65,59.66,71230.0,57.2382,57.3533,57.2382,57.2478,71230.0
2023-02-17 11:50:00,59.65,59.67,59.5,59.52,70610.0,57.2382,57.2574,57.0942,57.1134,70610.0
2023-02-17 11:55:00,59.53,59.59,59.5,59.57,40440.0,57.123,57.1806,57.0942,57.1614,40440.0
2023-02-17 12:00:00,59.58,59.64,59.55,59.55,29920.0,57.171,57.2286,57.1422,57.1422,29920.0
2023-02-17 12:05:00,59.57,59.64,59.56,59.62,26820.0,57.1614,57.2286,57.1518,57.2094,26820.0
2023-02-17 12:10:00,59.67,59.7,59.62,59.63,23000.0,57.2574,57.2861,57.2094,57.219,23000.0
2023-02-17 12:15:00,59.6,59.62,59.53,59.53,12300.0,57.1902,57.2094,57.123,57.123,12300.0
2023-02-17 12:20:00,59.55,59.56,59.5,59.54,31510.0,57.1422,57.1518,57.0942,57.1326,31510.0
2023-02-17 12:25:00,59.54,59.6,59.54,59.55,23410.0,57.1326,57.1902,57.1326,57.1422,23410.0
2023-02-17 12:30:00,59.53,59.53,59.45,59.48,41840.0,57.123,57.123,57.0462,57.075,41840.0
2023-02-17 12:35:00,59.49,59.51,59.46,59.46,26000.0,57.0846,57.1038,57.0558,57.0558,26000.0
2023-02-17 12:40:00,59.46,59.48,59.4,59.44,41350.0,57.0558,57.075,56.9983,57.0367,41350.0
2023-02-17 12:45:00,59.42,59.44,59.36,59.36,74020.0,57.0175,57.0367,56.9599,56.9599,74020.0
2023-02-17 12:50:00,59.38,59.38,59.25,59.29,55470.0,56.9791,56.9791,56.8543,56.8927,55470.0
2023-02-17 12:55:00,59.32,59.4,59.3,59.35,59870.0,56.9215,56.9983,56.9023,56.9503,59870.0
2023-02-17 13:00:00,59.35,59.37,59.31,59.32,64000.0,56.9503,56.9695,56.9119,56.9215,64000.0
2023-02-17 13:05:00,59.32,59.41,59.28,59.41,45700.0,56.9215,57.0079,56.8831,57.0079,45700.0
2023-02-17 13:10:00,59.44,59.47,59.42,59.42,25710.0,57.0367,57.0654,57.0175,57.0175,25710.0
2023-02-17 13:15:00,59.44,59.46,59.43,59.44,29940.0,57.0367,57.0558,57.0271,57.0367,29940.0
2023-02-17 13:20:00,59.43,59.44,59.32,59.32,26950.0,57.0271,57.0367,56.9215,56.9215,26950.0
2023-02-17 13:25:00,59.34,59.36,59.3,59.3,23150.0,56.9407,56.9599,56.9023,56.9023,23150.0
2023-02-17 13:30:00,59.29,59.39,59.29,59.36,53680.0,56.8927,56.9887,56.8927,56.9599,53680.0
2023-02-17 13:35:00,59.39,59.44,59.38,59.42,65250.0,56.9887,57.0367,56.9791,57.0175,65250.0
2023-02-17 13:40:00,59.43,59.46,59.42,59.44,32180.0,57.0271,57.0558,57.0175,57.0367,32180.0
2023-02-17 13:45:00,59.44,59.48,59.43,59.43,29000.0,57.0367,57.075,57.0271,57.0271,29000.0
2023-02-17 13:50:00,59.43,59.43,59.37,59.37,30790.0,57.0271,57.0271,56.9695,56.9695,30790.0
2023-02-17 13:55:00,59.37,59.44,59.36,59.44,20200.0,56.9695,57.0367,56.9599,57.0367,20200.0
2023-02-17 14:00:00,59.42,59.55,59.42,59.47,42820.0,57.0175,57.1422,57.0175,57.0654,42820.0
2023-02-17 14:05:00,59.49,59.51,59.46,59.46,44090.0,57.0846,57.1038,57.0558,57.0558,44090.0
2023-02-17 14:10:00,59.49,59.51,59.41,59.41,36900.0,57.0846,57.1038,57.0079,57.0079,36900.0
2023-02-17 14:15:00,59.45,59.49,59.43,59.46,29090.0,57.0462,57.0846,57.0271,57.0558,29090.0
2023-02-17 14:20:00,59.47,59.63,59.47,59.63,55290.0,57.0654,57.219,57.0654,57.219,55290.0
2023-02-17 14:25:00,59.63,59.65,59.59,59.61,73620.0,57.219,57.2382,57.1806,57.1998,73620.0
2023-02-17 14:30:00,59.63,59.67,59.62,59.67,53930.0,57.219,57.2574,57.2094,57.2574,53930.0
2023-02-17 14:35:00,59.65,59.7,59.61,59.7,63310.0,57.2382,57.2861,57.1998,57.2861,63310.0
2023-02-17 14:40:00,59.65,59.66,59.59,59.59,43080.0,57.2382,57.2478,57.1806,57.1806,43080.0
2023-02-17 14:45:00,59.59,59.66,59.56,59.64,44470.0,57.1806,57.2478,57.1518,57.2286,44470.0
2023-02-17 14:50:00,59.64,59.73,59.64,59.71,90320.0,57.2286,57.3149,57.2286,57.2957,90320.0
2023-02-17 14:55:00,59.71,59.75,59.7,59.72,26550.0,57.2957,57.3341,57.2861,57.3053,26550.0
2023-02-17 15:00:00,59.76,59.84,59.69,59.69,60100.0,57.3437,57.4205,57.2765,57.2765,60100.0
2023-02-17 15:05:00,59.74,59.82,59.66,59.82,45870.0,57.3245,57.4013,57.2478,57.4013,45870.0
2023-02-17 15:10:00,59.83,59.83,59.69,59.74,32070.0,57.4109,57.4109,57.2765,57.3245,32070.0
2023-02-17 15:15:00,59.75,59.78,59.69,59.71,30120.0,57.3341,57.3629,57.2765,57.2957,30120.0
2023-02-17 15:20:00,59.69,59.73,59.63,59.68,59890.0,57.2765,57.3149,57.219,57.2669,59890.0
2023-02-17 15:25:00,59.68,59.71,59.61,59.61,29500.0,57.2669,57.2957,57.1998,57.1998,29500.0
2023-02-17 15:30:00,59.63,59.7,59.62,59.7,46970.0,57.219,57.2861,57.2094,57.2861,46970.0
2023-02-17 15:35:00,59.73,59.79,59.67,59.69,56740.0,57.3149,57.3725,57.2574,57.2765,56740.0
2023-02-17 15:40:00,59.69,59.73,59.67,59.68,70550.0,57.2765,57.3149,57.2574,57.2669,70550.0
2023-02-17 15:45:00,59.66,59.68,59.6,59.66,119590.0,57.2478,57.2669,57.1902,57.2478,119590.0
2023-02-17 15:50:00,59.67,59.74,59.52,59.54,220240.0,57.2574,57.3245,57.1134,57.1326,220240.0
2023-02-17 15:55:00,59.54,59.59,59.47,59.56,531420.0,57.1326,57.1806,57.0654,57.1518,531420.0
2023-02-21 09:30:00,58.96,59.21,58.9,59.18,323880.0,56.5761,56.816,56.5185,56.7872,323880.0
2023-02-21 09:35:00,59.12,59.22,59.1,59.2,107440.0,56.7296,56.8255,56.7104,56.8064,107440.0
2023-02-21 09:40:00,59.2,59.28,59.18,59.21,120980.0,56.8064,56.8831,56.7872,56.816,120980.0
2023-02-21 09:45:00,59.23,59.31,59.05,59.05,122560.0,56.8351,56.9119,56.6624,56.6624,122560.0
2023-02-21 09:50:00,59.05,59.14,58.98,59.07,63930.0,56.6624,56.7488,56.5953,56.6816,63930.0
2023-02-21 09:55:00,59.05,59.07,58.91,59.01,122210.0,56.6624,56.6816,56.5281,56.624,122210.0
2023-02-21 10:00:00,58.99,59.05,58.95,58.99,50350.0,56.6048,56.6624,56.5665,56.6048,50350.0
2023-02-21 10:05:00,58.98,59.07,58.93,59.02,77600.0,56.5953,56.6816,56.5473,56.6336,77600.0
2023-02-21 10:10:00,59.04,59.07,58.82,58.83,63080.0,56.6528,56.6816,56.4417,56.4513,63080.0
2023-02-21 10:15:00,58.82,58.85,58.75,58.8,93500.0,56.4417,56.4705,56.3746,56.4225,93500.0
2023-02-21 10:20:00,58.81,58.93,58.78,58.89,64300.0,56.4321,56.5473,56.4033,56.5089,64300.0
2023-02-21 10:25:00,58.88,58.9,58.77,58.78,75530.0,56.4993,56.5185,56.3937,56.4033,75530.0
2023-02-21 10:30:00,58.78,58.85,58.74,58.85,145320.0,56.4033,56.4705,56.365,56.4705,145320.0
2023-02-21 10:35:00,58.82,58.9,58.8,58.85,92910.0,56.4417,56.5185,56.4225,56.4705,92910.0
2023-02-21 10:40:00,58.85,58.93,58.82,58.82,99540.0,56.4705,56.5473,56.4417,56.4417,99540.0
2023-02-21 10:45:00,58.82,58.85,58.72,58.75,67630.0,56.4417,56.4705,56.3458,56.3746,67630.0
2023-02-21 10:50:00,58.76,58.88,58.75,58.88,111360.0,56.3841,56.4993,56.3746,56.4993,111360.0
2023-02-21 10:55:00,58.86,58.92,58.83,58.92,57110.0,56.4801,56.5377,56.4513,56.5377,57110.0
2023-02-21 11:00:00,58.94,58.98,58.87,58.9,52140.0,56.5569,56.5953,56.4897,56.5185,52140.0
2023-02-21 11:05:00,58.87,58.89,58.81,58.81,46630.0,56.4897,56.5089,56.4321,56.4321,46630.0
2023-02-21 11:10:00,58.79,58.81,58.74,58.78,55340.0,56.4129,56.4321,56.365,56.4033,55340.0
2023-02-21 11:15:00,58.78,58.83,58.71,58.79,59200.0,56.4033,56.4513,56.3362,56.4129,59200.0
2023-02-21 11:20:00,58.78,58.83,58.78,58.79,45740.0,56.4033,56.4513,56.4033,56.4129,45740.0
2023-02-21 11:25:00,58.8,58.84,58.72,58.76,59780.0,56.4225,56.4609,56.3458,56.3841,59780.0
2023-02-21 11:30:00,58.76,58.81,58.7,58.77,58190.0,56.3841,56.4321,56.3266,56.3937,58190.0
2023-02-21 11:35:00,58.79,58.87,58.77,58.79,53220.0,56.4129,56.4897,56.3937,56.4129,53220.0
2023-02-21 11:40:00,58.74,58.79,58.71,58.76,42190.0,56.365,56.4129,56.3362,56.3841,42190.0
2023-02-21 11:45:00,58.78,58.79,58.69,58.7,33260.0,56.4033,56.4129,56.317,56.3266,33260.0
2023-02-21 11:50:00,58.69,58.69,58.55,58.56,83100.0,56.317,56.317,56.1826,56.1922,83100.0
2023-02-21 11:55:00,58.55,58.55,58.44,58.47,94950.0,56.1826,56.1826,56.0771,56.1059,94950.0
2023-02-21 12:00:00,58.45,58.46,58.39,58.42,57030.0,56.0867,56.0963,56.0291,56.0579,57030.0
2023-02-21 12:05:00,58.42,58.5,58.4,58.49,77200.0,56.0579,56.1347,56.0387,56.1251,77200.0
2023-02-21 12:10:00,58.5,58.57,58.48,58.55,62260.0,56.1347,56.2018,56.1155,56.1826,62260.0
2023-02-21 12:15:00,58.55,58.6,58.46,58.58,48520.0,56.1826,56.2306,56.0963,56.2114,48520.0
2023-02-21 12:20:00,58.58,58.6,58.55,58.56,50460.0,56.2114,56.2306,56.1826,56.1922,50460.0
2023-02-21 12:25:00,58.57,58.57,58.45,58.48,47210.0,56.2018,56.2018,56.0867,56.1155,47210.0
2023-02-21 12:30:00,58.49,58.57,58.49,58.56,48540.0,56.1251,56.2018,56.1251,56.1922,48540.0
2023-02-21 12:35:00,58.55,58.59,58.52,58.54,40440.0,56.1826,56.221,56.1539,56.173,40440.0
2023-02-21 12:40:00,58.55,58.6,58.47,58.47,53770.0,56.1826,56.2306,56.1059,56.1059,53770.0
2023-02-21 12:45:00,58.49,58.56,58.45,58.53,33500.0,56.1251,56.1922,56.0867,56.1634,33500.0
2023-02-21 12:50:00,58.54,58.59,58.54,58.57,32540.0,56.173,56.221,56.173,56.2018,32540.0
2023-02-21 12:55:00,58.55,58.57,58.52,58.56,44200.0,56.1826,56.2018,56.1539,56.1922,44200.0
2023-02-21 13:00:00,58.55,58.56,58.48,58.52,63010.0,56.1826,56.1922,56.1155,56.1539,63010.0
2023-02-21 13:05:00,58.51,58.52,58.39,58.4,93200.0,56.1443,56.1539,56.0291,56.0387,93200.0
2023-02-21 13:10:00,58.4,58.45,58.39,58.45,75740.0,56.0387,56.0867,56.0291,56.0867,75740.0
2023-02-21 13:15:00,58.42,58.46,58.39,58.42,68160.0,56.0579,56.0963,56.0291,56.0579,68160.0
2023-02-21 13:20:00,58.41,58.46,58.41,58.41,35800.0,56.0483,56.0963,56.0483,56.0483,35800.0
2023-02-21 13:25:00,58.42,58.42,58.33,58.39,54440.0,56.0579,56.0579,55.9715,56.0291,54440.0
2023-02-21 13:30:00,58.38,58.39,58.32,58.33,48880.0,56.0195,56.0291,55.9619,55.9715,48880.0
2023-02-21 13:35:00,58.33,58.36,58.3,58.33,59150.0,55.9715,56.0003,55.9427,55.9715,59150.0
2023-02-21 13:40:00,58.31,58.36,58.27,58.35,102130.0,55.9523,56.0003,55.914,55.9907,102130.0
2023-02-21 13:45:00,58.36,58.42,58.35,58.35,47000.0,56.0003,56.0579,55.9907,55.9907,47000.0
2023-02-21 13:50:00,58.35,58.38,58.32,58.37,45000.0,55.9907,56.0195,55.9619,56.0099,45000.0
2023-02-21 13:55:00,58.37,58.39,58.34,58.39,44870.0,56.0099,56.0291,55.9811,56.0291,44870.0
2023-02-21 14:00:00,58.39,58.4,58.33,58.4,112110.0,56.0291,56.0387,55.9715,56.0387,112110.0
2023-02-21 14:05:00,58.4,58.4,58.29,58.29,58470.0,56.0387,56.0387,55.9332,55.9332,58470.0
2023-02-21 14:10:00,58.29,58.31,58.26,58.26,51110.0,55.9332,55.9523,55.9044,55.9044,51110.0
2023-02-21 14:15:00,58.28,58.29,58.22,58.24,33200.0,55.9236,55.9332,55.866,55.8852,33200.0
2023-02-21 14:20:00,58.23,58.27,58.22,58.23,33000.0,55.8756,55.914,55.866,55.8756,33000.0
2023-02-21 14:25:00,58.23,58.27,58.19,58.19,108010.0,55.8756,55.914,55.8372,55.8372,108010.0
2023-02-21 14:30:00,58.17,58.28,58.17,58.26,78380.0,55.818,55.9236,55.818,55.9044,78380.0
2023-02-21 14:35:00,58.29,58.29,58.21,58.28,46470.0,55.9332,55.9332,55.8564,55.9236,46470.0
2023-02-21 14:40:00,58.28,58.33,58.2,58.29,75410.0,55.9236,55.9715,55.8468,55.9332,75410.0
2023-02-21 14:45:00,58.32,58.37,58.31,58.33,31550.0,55.9619,56.0099,55.9523,55.9715,31550.0
2023-02-21 14:50:00,58.3,58.31,58.25,58.29,52660.0,55.9427,55.9523,55.8948,55.9332,52660.0
2023-02-21 14:55:00,58.29,58.3,58.18,58.21,66890.0,55.9332,55.9427,55.8276,55.8564,66890.0
2023-02-21 15:00:00,58.22,58.32,58.17,58.31,52000.0,55.866,55.9619,55.818,55.9523,52000.0
2023-02-21 15:05:00,58.32,58.33,58.19,58.19,83500.0,55.9619,55.9715,55.8372,55.8372,83500.0
2023-02-21 15:10:00,58.19,58.2,58.12,58.14,79640.0,55.8372,55.8468,55.77,55.7892,79640.0
2023-02-21 15:15:00,58.15,58.22,58.13,58.19,111710.0,55.7988,55.866,55.7796,55.8372,111710.0
2023-02-21 15:20:00,58.19,58.2,58.14,58.19,117600.0,55.8372,55.8468,55.7892,55.8372,117600.0
2023-02-21 15:25:00,58.18,58.18,58.1,58.15,156340.0,55.8276,55.8276,55.7508,55.7988,156340.0
2023-02-21 15:30:00,58.16,58.18,58.11,58.14,156200.0,55.8084,55.8276,55.7604,55.7892,156200.0
2023-02-21 15:35:00,58.14,58.17,57.98,58.03,181740.0,55.7892,55.818,55.6357,55.6837,181740.0
2023-02-21 15:40:00,58.03,58.07,58.0,58.07,173600.0,55.6837,55.722,55.6549,55.722,173600.0
2023-02-21 15:45:00,58.07,58.25,58.07,58.23,309730.0,55.722,55.8948,55.722,55.8756,309730.0
2023-02-21 15:50:00,58.24,58.28,58.12,58.19,573450.0,55.8852,55.9236,55.77,55.8372,573450.0
2023-02-21 15:55:00,58.2,58.22,58.1,58.18,1393900.0,55.8468,55.866,55.7508,55.8276,1393900.0
2023-02-22 09:30:00,58.16,58.26,58.06,58.1,393150.0,55.8084,55.9044,55.7125,55.7508,393150.0
2023-02-22 09:35:00,58.08,58.26,58.05,58.24,305980.0,55.7316,55.9044,55.7029,55.8852,305980.0
2023-02-22 09:40:00,58.21,58.26,58.12,58.26,209780.0,55.8564,55.9044,55.77,55.9044,209780.0
2023-02-22 09:45:00,58.3,58.31,58.22,58.23,123360.0,55.9427,55.9523,55.866,55.8756,123360.0
2023-02-22 09:50:00,58.22,58.22,58.1,58.1,189020.0,55.866,55.866,55.7508,55.7508,189020.0
2023-02-22 09:55:00,58.14,58.24,58.13,58.17,40270.0,55.7892,55.8852,55.7796,55.818,40270.0
2023-02-22 10:00:00,58.18,58.18,58.04,58.07,75380.0,55.8276,55.8276,55.6933,55.722,75380.0
2023-02-22 10:05:00,58.06,58.1,57.86,57.88,220600.0,55.7125,55.7508,55.5205,55.5397,220600.0
2023-02-22 10:10:00,57.86,57.86,57.7,57.75,191400.0,55.5205,55.5205,55.367,55.415,191400.0
2023-02-22 10:15:00,57.75,57.76,57.62,57.63,132820.0,55.415,55.4246,55.2902,55.2998,132820.0
2023-02-22 10:20:00,57.63,57.67,57.59,57.66,476490.0,55.2998,55.3382,55.2615,55.3286,476490.0
2023-02-22 10:25:00,57.64,57.76,57.6,57.6,168420.0,55.3094,55.4246,55.271,55.271,168420.0
2023-02-22 10:30:00,57.59,57.62,57.43,57.43,176950.0,55.2615,55.2902,55.1079,55.1079,176950.0
2023-02-22 10:35:00,57.43,57.51,57.43,57.49,131960.0,55.1079,55.1847,55.1079,55.1655,131960.0
2023-02-22 10:40:00,57.5,57.56,57.5,57.52,195210.0,55.1751,55.2327,55.1751,55.1943,195210.0
2023-02-22 10:45:00,57.53,57.59,57.46,57.56,158410.0,55.2039,55.2615,55.1367,55.2327,158410.0
2023-02-22 10:50:00,57.56,57.73,57.54,57.69,239390.0,55.2327,55.3958,55.2135,55.3574,239390.0
2023-02-22 10:55:00,57.69,57.81,57.69,57.71,134970.0,55.3574,55.4726,55.3574,55.3766,134970.0
2023-02-22 11:00:00,57.72,57.74,57.67,57.69,132440.0,55.3862,55.4054,55.3382,55.3574,132440.0
2023-02-22 11:05:00,57.69,57.71,57.64,57.68,149010.0,55.3574,55.3766,55.3094,55.3478,149010.0
2023-02-22 11:10:00,57.71,57.71,57.55,57.6,87000.0,55.3766,55.3766,55.2231,55.271,87000.0
2023-02-22 11:15:00,57.6,57.61,57.5,57.55,155110.0,55.271,55.2806,55.1751,55.2231,155110.0
2023-02-22 11:20:00,57.55,57.61,57.55,57.59,151160.0,55.2231,55.2806,55.2231,55.2615,151160.0
2023-02-22 11:25:00,57.58,57.64,57.56,57.61,101050.0,55.2519,55.3094,55.2327,55.2806,101050.0
2023-02-22 11:30:00,57.65,57.78,57.61,57.77,61400.0,55.319,55.4438,55.2806,55.4342,61400.0
2023-02-22 11:35:00,57.8,57.8,57.64,57.64,85760.0,55.463,55.463,55.3094,55.3094,85760.0
2023-02-22 11:40:00,57.67,57.68,57.61,57.61,76960.0,55.3382,55.3478,55.2806,55.2806,76960.0
2023-02-22 11:45:00,57.61,57.65,57.56,57.56,142120.0,55.2806,55.319,55.2327,55.2327,142120.0
2023-02-22 11:50:00,57.59,57.6,57.49,57.51,138860.0,55.2615,55.271,55.1655,55.1847,138860.0
2023-02-22 11:55:00,57.51,57.64,57.5,57.64,37170.0,55.1847,55.3094,55.1751,55.3094,37170.0
2023-02-22 12:00:00,57.62,57.68,57.6,57.64,35950.0,55.2902,55.3478,55.271,55.3094,35950.0
2023-02-22 12:05:00,57.64,57.65,57.58,57.6,75030.0,55.3094,55.319,55.2519,55.271,75030.0
2023-02-22 12:10:00,57.6,57.6,57.53,57.54,164870.0,55.271,55.271,55.2039,55.2135,164870.0
2023-02-22 12:15:00,57.55,57.75,57.52,57.71,157690.0,55.2231,55.415,55.1943,55.3766,157690.0
2023-02-22 12:20:00,57.71,57.71,57.57,57.62,146650.0,55.3766,55.3766,55.2423,55.2902,146650.0
2023-02-22 12:25:00,57.68,57.75,57.67,57.72,46320.0,55.3478,55.415,55.3382,55.3862,46320.0
2023-02-22 12:30:00,57.72,57.84,57.72,57.77,79450.0,55.3862,55.5013,55.3862,55.4342,79450.0
2023-02-22 12:35:00,57.77,57.89,57.77,57.85,52900.0,55.4342,55.5493,55.4342,55.5109,52900.0
2023-02-22 12:40:00,57.87,57.89,57.8,57.82,120610.0,55.5301,55.5493,55.463,55.4822,120610.0
2023-02-22 12:45:00,57.81,57.84,57.76,57.78,48000.0,55.4726,55.5013,55.4246,55.4438,48000.0
2023-02-22 12:50:00,57.8,57.8,57.75,57.8,42540.0,55.463,55.463,55.415,55.463,42540.0
2023-02-22 12:55:00,57.79,57.81,57.77,57.79,46920.0,55.4534,55.4726,55.4342,55.4534,46920.0
2023-02-22 13:00:00,57.77,57.8,57.75,57.77,41100.0,55.4342,55.463,55.415,55.4342,41100.0
2023-02-22 13:05:00,57.79,57.86,57.78,57.85,83550.0,55.4534,55.5205,55.4438,55.5109,83550.0
2023-02-22 13:10:00,57.85,57.86,57.83,57.85,44370.0,55.5109,55.5205,55.4918,55.5109,44370.0
2023-02-22 13:15:00,57.86,57.87,57.84,57.87,74500.0,55.5205,55.5301,55.5013,55.5301,74500.0
2023-02-22 13:20:00,57.86,57.96,57.85,57.96,69580.0,55.5205,55.6165,55.5109,55.6165,69580.0
2023-02-22 13:25:00,57.96,58.02,57.93,58.0,73870.0,55.6165,55.6741,55.5877,55.6549,73870.0
2023-02-22 13:30:00,57.99,58.01,57.9,57.94,123480.0,55.6453,55.6645,55.5589,55.5973,123480.0
2023-02-22 13:35:00,57.95,58.06,57.92,58.06,128600.0,55.6069,55.7125,55.5781,55.7125,128600.0
2023-02-22 13:40:00,58.09,58.17,58.09,58.12,103110.0,55.7412,55.818,55.7412,55.77,103110.0
2023-02-22 13:45:00,58.13,58.15,58.1,58.12,95990.0,55.7796,55.7988,55.7508,55.77,95990.0
2023-02-22 13:50:00,58.12,58.12,57.99,58.0,380610.0,55.77,55.77,55.6453,55.6549,380610.0
2023-02-22 13:55:00,58.01,58.16,58.0,58.13,123210.0,55.6645,55.8084,55.6549,55.7796,123210.0
2023-02-22 14:00:00,58.13,58.18,57.88,58.11,126150.0,55.7796,55.8276,55.5397,55.7604,126150.0
2023-02-22 14:05:00,58.14,58.23,58.0,58.09,110730.0,55.7892,55.8756,55.6549,55.7412,110730.0
2023-02-22 14:10:00,58.1,58.15,57.85,57.89,90350.0,55.7508,55.7988,55.5109,55.5493,90350.0
2023-02-22 14:15:00,57.88,58.03,57.81,58.0,131360.0,55.5397,55.6837,55.4726,55.6549,131360.0
2023-02-22 14:20:00,58.0,58.04,57.84,57.84,152280.0,55.6549,55.6933,55.5013,55.5013,152280.0
2023-02-22 14:25:00,57.85,57.96,57.81,57.94,127210.0,55.5109,55.6165,55.4726,55.5973,127210.0
2023-02-22 14:30:00,57.94,57.97,57.8,57.86,112810.0,55.5973,55.6261,55.463,55.5205,112810.0
2023-02-22 14:35:00,57.85,57.97,57.84,57.9,137110.0,55.5109,55.6261,55.5013,55.5589,137110.0
2023-02-22 14:40:00,57.9,57.96,57.77,57.78,259200.0,55.5589,55.6165,55.4342,55.4438,259200.0
2023-02-22 14:45:00,57.77,57.83,57.67,57.83,80000.0,55.4342,55.4918,55.3382,55.4918,80000.0
2023-02-22 14:50:00,57.83,57.83,57.64,57.67,330340.0,55.4918,55.4918,55.3094,55.3382,330340.0
2023-02-22 14:55:00,57.6,57.6,57.47,57.5,45300.0,55.271,55.271,55.1463,55.1751,45300.0
2023-02-22 15:00:00,57.5,57.51,57.43,57.5,94040.0,55.1751,55.1847,55.1079,55.1751,94040.0
2023-02-22 15:05:00,57.52,57.59,57.43,57.46,151080.0,55.1943,55.2615,55.1079,55.1367,151080.0
2023-02-22 15:10:00,57.46,57.49,57.39,57.43,83060.0,55.1367,55.1655,55.0695,55.1079,83060.0
2023-02-22 15:15:00,57.4,57.52,57.39,57.46,68250.0,55.0791,55.1943,55.0695,55.1367,68250.0
2023-02-22 15:20:00,57.45,57.52,57.34,57.5,123190.0,55.1271,55.1943,55.0216,55.1751,123190.0
2023-02-22 15:25:00,57.51,57.53,57.38,57.38,126230.0,55.1847,55.2039,55.0599,55.0599,126230.0
2023-02-22 15:30:00,57.39,57.41,57.34,57.4,174250.0,55.0695,55.0887,55.0216,55.0791,174250.0
2023-02-22 15:35:00,57.4,57.43,57.26,57.28,156650.0,55.0791,55.1079,54.9448,54.964,156650.0
2023-02-22 15:40:00,57.28,57.37,57.26,57.32,438720.0,54.964,55.0503,54.9448,55.0024,438720.0
2023-02-22 15:45:00,57.32,57.4,57.29,57.33,271840.0,55.0024,55.0791,54.9736,55.012,271840.0
2023-02-22 15:50:00,57.33,57.4,57.21,57.37,471190.0,55.012,55.0791,54.8968,55.0503,471190.0
2023-02-22 15:55:00,57.38,57.64,57.37,57.63,787800.0,55.0599,55.3094,55.0503,55.2998,787800.0
2023-02-23 09:30:00,58.58,58.58,58.17,58.21,590250.0,56.2114,56.2114,55.818,55.8564,590250.0
2023-02-23 09:35:00,58.24,58.39,58.1,58.29,86460.0,55.8852,56.0291,55.7508,55.9332,86460.0
2023-02-23 09:40:00,58.32,58.4,58.18,58.27,86660.0,55.9619,56.0387,55.8276,55.914,86660.0
2023-02-23 09:45:00,58.25,58.43,58.19,58.31,211940.0,55.8948,56.0675,55.8372,55.9523,211940.0
2023-02-23 09:50:00,58.31,58.41,58.24,58.37,73480.0,55.9523,56.0483,55.8852,56.0099,73480.0
2023-02-23 09:55:00,58.35,58.38,58.25,58.25,70750.0,55.9907,56.0195,55.8948,55.8948,70750.0
2023-02-23 10:00:00,58.33,58.36,58.0,58.01,120350.0,55.9715,56.0003,55.6549,55.6645,120350.0
2023-02-23 10:05:00,58.01,58.03,57.79,57.85,85810.0,55.6645,55.6837,55.4534,55.5109,85810.0
2023-02-23 10:10:00,57.8,57.83,57.72,57.75,83970.0,55.463,55.4918,55.3862,55.415,83970.0
2023-02-23 10:15:00,57.76,57.85,57.74,57.79,119250.0,55.4246,55.5109,55.4054,55.4534,119250.0
2023-02-23 10:20:00,57.79,57.96,57.79,57.95,59190.0,55.4534,55.6165,55.4534,55.6069,59190.0
2023-02-23 10:25:00,57.98,58.11,57.98,58.08,64650.0,55.6357,55.7604,55.6357,55.7316,64650.0
2023-02-23 10:30:00,58.06,58.09,57.88,58.09,65430.0,55.7125,55.7412,55.5397,55.7412,65430.0
2023-02-23 10:35:00,58.08,58.13,58.03,58.06,51230.0,55.7316,55.7796,55.6837,55.7125,51230.0
2023-02-23 10:40:00,58.04,58.04,57.96,57.97,29800.0,55.6933,55.6933,55.6165,55.6261,29800.0
2023-02-23 10:45:00,57.95,57.98,57.72,57.73,56470.0,55.6069,55.6357,55.3862,55.3958,56470.0
2023-02-23 10:50:00,57.71,57.79,57.71,57.79,33990.0,55.3766,55.4534,55.3766,55.4534,33990.0
2023-02-23 10:55:00,57.79,57.8,57.71,57.79,38000.0,55.4534,55.463,55.3766,55.4534,38000.0
2023-02-23 11:00:00,57.83,57.9,57.83,57.9,37800.0,55.4918,55.5589,55.4918,55.5589,37800.0
2023-02-23 11:05:00,57.89,57.92,57.67,57.69,53740.0,55.5493,55.5781,55.3382,55.3574,53740.0
2023-02-23 11:10:00,57.71,57.8,57.7,57.74,37260.0,55.3766,55.463,55.367,55.4054,37260.0
2023-02-23 11:15:00,57.71,57.76,57.7,57.74,21040.0,55.3766,55.4246,55.367,55.4054,21040.0
2023-02-23 11:20:00,57.74,57.74,57.63,57.68,39360.0,55.4054,55.4054,55.2998,55.3478,39360.0
2023-02-23 11:25:00,57.73,57.74,57.59,57.59,23000.0,55.3958,55.4054,55.2615,55.2615,23000.0
2023-02-23 11:30:00,57.62,57.68,57.6,57.65,37780.0,55.2902,55.3478,55.271,55.319,37780.0
2023-02-23 11:35:00,57.68,57.69,57.62,57.65,34670.0,55.3478,55.3574,55.2902,55.319,34670.0
2023-02-23 11:40:00,57.62,57.62,57.5,57.57,38660.0,55.2902,55.2902,55.1751,55.2423,38660.0
2023-02-23 11:45:00,57.55,57.66,57.55,57.58,24020.0,55.2231,55.3286,55.2231,55.2519,24020.0
2023-02-23 11:50:00,57.62,57.62,57.48,57.48,34170.0,55.2902,55.2902,55.1559,55.1559,34170.0
2023-02-23 11:55:00,57.48,57.52,57.45,57.45,22050.0,55.1559,55.1943,55.1271,55.1271,22050.0
2023-02-23 12:00:00,57.44,57.55,57.44,57.55,30830.0,55.1175,55.2231,55.1175,55.2231,30830.0
2023-02-23 12:05:00,57.58,57.59,57.42,57.43,76010.0,55.2519,55.2615,55.0983,55.1079,76010.0
2023-02-23 12:10:00,57.42,57.44,57.37,57.44,45420.0,55.0983,55.1175,55.0503,55.1175,45420.0
2023-02-23 12:15:00,57.45,57.55,57.45,57.5,75820.0,55.1271,55.2231,55.1271,55.1751,75820.0
2023-02-23 12:20:00,57.48,57.48,57.41,57.48,38540.0,55.1559,55.1559,55.0887,55.1559,38540.0
2023-02-23 12:25:00,57.49,57.5,57.45,57.45,65930.0,55.1655,55.1751,55.1271,55.1271,65930.0
2023-02-23 12:30:00,57.44,57.52,57.39,57.51,82680.0,55.1175,55.1943,55.0695,55.1847,82680.0
2023-02-23 12:35:00,57.49,57.51,57.4,57.41,52850.0,55.1655,55.1847,55.0791,55.0887,52850.0
2023-02-23 12:40:00,57.41,57.52,57.39,57.51,123160.0,55.0887,55.1943,55.0695,55.1847,123160.0
2023-02-23 12:45:00,57.54,57.54,57.47,57.49,40030.0,55.2135,55.2135,55.1463,55.1655,40030.0
2023-02-23 12:50:00,57.48,57.5,57.44,57.45,38630.0,55.1559,55.1751,55.1175,55.1271,38630.0
2023-02-23 12:55:00,57.43,57.51,57.43,57.5,45630.0,55.1079,55.1847,55.1079,55.1751,45630.0
2023-02-23 13:00:00,57.5,57.63,57.49,57.52,75560.0,55.1751,55.2998,55.1655,55.1943,75560.0
2023-02-23 13:05:00,57.51,57.54,57.43,57.5,46200.0,55.1847,55.2135,55.1079,55.1751,46200.0
2023-02-23 13:10:00,57.51,57.57,57.51,57.56,39360.0,55.1847,55.2423,55.1847,55.2327,39360.0
2023-02-23 13:15:00,57.56,57.63,57.53,57.61,34760.0,55.2327,55.2998,55.2039,55.2806,34760.0
2023-02-23 13:20:00,57.63,57.7,57.63,57.65,28470.0,55.2998,55.367,55.2998,55.319,28470.0
2023-02-23 13:25:00,57.66,57.71,57.63,57.7,17740.0,55.3286,55.3766,55.2998,55.367,17740.0
2023-02-23 13:30:00,57.71,57.71,57.64,57.69,37340.0,55.3766,55.3766,55.3094,55.3574,37340.0
2023-02-23 13:35:00,57.68,57.72,57.65,57.72,15480.0,55.3478,55.3862,55.319,55.3862,15480.0
2023-02-23 13:40:00,57.73,57.85,57.73,57.8,54440.0,55.3958,55.5109,55.3958,55.463,54440.0
2023-02-23 13:45:00,57.8,57.86,57.78,57.86,28000.0,55.463,55.5205,55.4438,55.5205,28000.0
2023-02-23 13:50:00,57.88,57.9,57.85,57.86,41570.0,55.5397,55.5589,55.5109,55.5205,41570.0
2023-02-23 13:55:00,57.85,57.85,57.8,57.81,92560.0,55.5109,55.5109,55.463,55.4726,92560.0
2023-02-23 14:00:00,57.8,57.86,57.77,57.83,73050.0,55.463,55.5205,55.4342,55.4918,73050.0
2023-02-23 14:05:00,57.84,57.91,57.84,57.88,28000.0,55.5013,55.5685,55.5013,55.5397,28000.0
2023-02-23 14:10:00,57.87,58.0,57.87,58.0,59940.0,55.5301,55.6549,55.5301,55.6549,59940.0
2023-02-23 14:15:00,58.0,58.12,58.0,58.1,63430.0,55.6549,55.77,55.6549,55.7508,63430.0
2023-02-23 14:20:00,58.11,58.15,58.08,58.1,50740.0,55.7604,55.7988,55.7316,55.7508,50740.0
2023-02-23 14:25:00,58.13,58.19,58.12,58.19,25670.0,55.7796,55.8372,55.77,55.8372,25670.0
2023-02-23 14:30:00,58.2,58.29,58.2,58.2,172770.0,55.8468,55.9332,55.8468,55.8468,172770.0
2023-02-23 14:35:00,58.21,58.25,58.2,58.24,71630.0,55.8564,55.8948,55.8468,55.8852,71630.0
2023-02-23 14:40:00,58.23,58.24,58.16,58.2,35820.0,55.8756,55.8852,55.8084,55.8468,35820.0
2023-02-23 14:45:00,58.22,58.23,58.15,58.17,36800.0,55.866,55.8756,55.7988,55.818,36800.0
2023-02-23 14:50:00,58.21,58.25,58.16,58.25,101900.0,55.8564,55.8948,55.8084,55.8948,101900.0
2023-02-23 14:55:00,58.25,58.27,58.12,58.16,62900.0,55.8948,55.914,55.77,55.8084,62900.0
2023-02-23 15:00:00,58.19,58.27,58.19,58.26,125910.0,55.8372,55.914,55.8372,55.9044,125910.0
2023-02-23 15:05:00,58.27,58.35,58.26,58.3,81640.0,55.914,55.9907,55.9044,55.9427,81640.0
2023-02-23 15:10:00,58.3,58.42,58.3,58.39,83300.0,55.9427,56.0579,55.9427,56.0291,83300.0
2023-02-23 15:15:00,58.41,58.44,58.34,58.36,75590.0,56.0483,56.0771,55.9811,56.0003,75590.0
2023-02-23 15:20:00,58.34,58.44,58.31,58.42,59200.0,55.9811,56.0771,55.9523,56.0579,59200.0
2023-02-23 15:25:00,58.43,58.5,58.38,58.47,158660.0,56.0675,56.1347,56.0195,56.1059,158660.0
2023-02-23 15:30:00,58.48,58.53,58.44,58.53,169080.0,56.1155,56.1634,56.0771,56.1634,169080.0
2023-02-23 15:35:00,58.52,58.54,58.48,58.51,130970.0,56.1539,56.173,56.1155,56.1443,130970.0
2023-02-23 15:40:00,58.52,58.59,58.49,58.59,174950.0,56.1539,56.221,56.1251,56.221,174950.0
2023-02-23 15:45:00,58.58,58.58,58.35,58.35,197220.0,56.2114,56.2114,55.9907,55.9907,197220.0
2023-02-23 15:50:00,58.35,58.41,58.26,58.38,420140.0,55.9907,56.0483,55.9044,56.0195,420140.0
2023-02-23 15:55:00,58.39,58.46,58.34,58.38,687500.0,56.0291,56.0963,55.9811,56.0195,687500.0
2023-02-24 09:30:00,57.75,57.89,57.67,57.76,254630.0,55.415,55.5493,55.3382,55.4246,254630.0
2023-02-24 09:35:00,57.78,57.95,57.72,57.93,91480.0,55.4438,55.6069,55.3862,55.5877,91480.0
2023-02-24 09:40:00,57.91,57.94,57.74,57.77,92850.0,55.5685,55.5973,55.4054,55.4342,92850.0
2023-02-24 09:45:00,57.74,57.83,57.69,57.7,58140.0,55.4054,55.4918,55.3574,55.367,58140.0
2023-02-24 09:50:00,57.72,57.74,57.63,57.65,55850.0,55.3862,55.4054,55.2998,55.319,55850.0
2023-02-24 09:55:00,57.64,57.78,57.63,57.67,38120.0,55.3094,55.4438,55.2998,55.3382,38120.0
2023-02-24 10:00:00,57.69,57.74,57.57,57.64,51240.0,55.3574,55.4054,55.2423,55.3094,51240.0
2023-02-24 10:05:00,57.68,57.71,57.55,57.63,38600.0,55.3478,55.3766,55.2231,55.2998,38600.0
2023-02-24 10:10:00,57.61,57.68,57.6,57.62,56110.0,55.2806,55.3478,55.271,55.2902,56110.0
2023-02-24 10:15:00,57.65,57.65,57.53,57.53,56680.0,55.319,55.319,55.2039,55.2039,56680.0
2023-02-24 10:20:00,57.54,57.58,57.49,57.51,81610.0,55.2135,55.2519,55.1655,55.1847,81610.0
2023-02-24 10:25:00,57.5,57.55,57.47,57.49,104120.0,55.1751,55.2231,55.1463,55.1655,104120.0
2023-02-24 10:30:00,57.48,57.55,57.43,57.55,53090.0,55.1559,55.2231,55.1079,55.2231,53090.0
2023-02-24 10:35:00,57.58,57.59,57.48,57.48,66090.0,55.2519,55.2615,55.1559,55.1559,66090.0
2023-02-24 10:40:00,57.49,57.51,57.4,57.51,25000.0,55.1655,55.1847,55.0791,55.1847,25000.0
2023-02-24 10:45:00,57.55,57.58,57.49,57.53,33000.0,55.2231,55.2519,55.1655,55.2039,33000.0
2023-02-24 10:50:00,57.51,57.53,57.48,57.5,53240.0,55.1847,55.2039,55.1559,55.1751,53240.0
2023-02-24 10:55:00,57.49,57.5,57.38,57.42,72310.0,55.1655,55.1751,55.0599,55.0983,72310.0
2023-02-24 11:00:00,57.42,57.46,57.36,57.43,62100.0,55.0983,55.1367,55.0408,55.1079,62100.0
2023-02-24 11:05:00,57.47,57.58,57.47,57.56,17870.0,55.1463,55.2519,55.1463,55.2327,17870.0
2023-02-24 11:10:00,57.58,57.62,57.52,57.52,29590.0,55.2519,55.2902,55.1943,55.1943,29590.0
2023-02-24 11:15:00,57.55,57.62,57.54,57.58,34460.0,55.2231,55.2902,55.2135,55.2519,34460.0
2023-02-24 11:20:00,57.57,57.65,57.54,57.6,27470.0,55.2423,55.319,55.2135,55.271,27470.0
2023-02-24 11:25:00,57.62,57.81,57.62,57.77,108790.0,55.2902,55.4726,55.2902,55.4342,108790.0
2023-02-24 11:30:00,57.77,57.79,57.69,57.73,76910.0,55.4342,55.4534,55.3574,55.3958,76910.0
2023-02-24 11:35:00,57.71,57.71,57.58,57.61,31450.0,55.3766,55.3766,55.2519,55.2806,31450.0
2023-02-24 11:40:00,57.61,57.77,57.61,57.73,56180.0,55.2806,55.4342,55.2806,55.3958,56180.0
2023-02-24 11:45:00,57.74,57.86,57.74,57.81,41770.0,55.4054,55.5205,55.4054,55.4726,41770.0
2023-02-24 11:50:00,57.83,57.95,57.75,57.78,58880.0,55.4918,55.6069,55.415,55.4438,58880.0
2023-02-24 11:55:00,57.76,57.79,57.7,57.73,43710.0,55.4246,55.4534,55.367,55.3958,43710.0
2023-02-24 12:00:00,57.75,57.78,57.67,57.67,22350.0,55.415,55.4438,55.3382,55.3382,22350.0
2023-02-24 12:05:00,57.66,57.67,57.6,57.63,30000.0,55.3286,55.3382,55.271,55.2998,30000.0
2023-02-24 12:10:00,57.64,57.65,57.61,57.63,29680.0,55.3094,55.319,55.2806,55.2998,29680.0
2023-02-24 12:15:00,57.63,57.65,57.52,57.53,63230.0,55.2998,55.319,55.1943,55.2039,63230.0
2023-02-24 12:20:00,57.52,57.57,57.52,57.57,36360.0,55.1943,55.2423,55.1943,55.2423,36360.0
2023-02-24 12:25:00,57.53,57.56,57.46,57.55,93250.0,55.2039,55.2327,55.1367,55.2231,93250.0
2023-02-24 12:30:00,57.58,57.58,57.52,57.54,28710.0,55.2519,55.2519,55.1943,55.2135,28710.0
2023-02-24 12:35:00,57.52,57.54,57.48,57.48,55100.0,55.1943,55.2135,55.1559,55.1559,55100.0
2023-02-24 12:40:00,57.46,57.47,57.4,57.41,56470.0,55.1367,55.1463,55.0791,55.0887,56470.0
2023-02-24 12:45:00,57.41,57.43,57.37,57.38,50760.0,55.0887,55.1079,55.0503,55.0599,50760.0
2023-02-24 12:50:00,57.38,57.41,57.36,57.4,76840.0,55.0599,55.0887,55.0408,55.0791,76840.0
2023-02-24 12:55:00,57.4,57.45,57.39,57.43,26450.0,55.0791,55.1271,55.0695,55.1079,26450.0
2023-02-24 13:00:00,57.42,57.47,57.41,57.44,30520.0,55.0983,55.1463,55.0887,55.1175,30520.0
2023-02-24 13:05:00,57.44,57.44,57.38,57.4,43220.0,55.1175,55.1175,55.0599,55.0791,43220.0
2023-02-24 13:10:00,57.4,57.4,57.37,57.38,35490.0,55.0791,55.0791,55.0503,55.0599,35490.0
2023-02-24 13:15:00,57.37,57.47,57.37,57.47,85590.0,55.0503,55.1463,55.0503,55.1463,85590.0
2023-02-24 13:20:00,57.49,57.59,57.48,57.59,81250.0,55.1655,55.2615,55.1559,55.2615,81250.0
2023-02-24 13:25:00,57.58,57.65,57.58,57.64,27970.0,55.2519,55.319,55.2519,55.3094,27970.0
2023-02-24 13:30:00,57.62,57.62,57.49,57.57,24000.0,55.2902,55.2902,55.1655,55.2423,24000.0
2023-02-24 13:35:00,57.59,57.67,57.59,57.67,9000.0,55.2615,55.3382,55.2615,55.3382,9000.0
2023-02-24 13:40:00,57.67,57.71,57.65,57.67,41940.0,55.3382,55.3766,55.319,55.3382,41940.0
2023-02-24 13:45:00,57.65,57.7,57.65,57.67,12000.0,55.319,55.367,55.319,55.3382,12000.0
2023-02-24 13:50:00,57.67,57.71,57.66,57.68,11010.0,55.3382,55.3766,55.3286,55.3478,11010.0
2023-02-24 13:55:00,57.69,57.73,57.67,57.69,76960.0,55.3574,55.3958,55.3382,55.3574,76960.0
2023-02-24 14:00:00,57.71,57.73,57.67,57.71,19210.0,55.3766,55.3958,55.3382,55.3766,19210.0
2023-02-24 14:05:00,57.71,57.72,57.66,57.68,26770.0,55.3766,55.3862,55.3286,55.3478,26770.0
2023-02-24 14:10:00,57.68,57.68,57.57,57.61,23240.0,55.3478,55.3478,55.2423,55.2806,23240.0
2023-02-24 14:15:00,57.64,57.7,57.64,57.66,15510.0,55.3094,55.367,55.3094,55.3286,15510.0
2023-02-24 14:20:00,57.65,57.66,57.57,57.61,58410.0,55.319,55.3286,55.2423,55.2806,58410.0
2023-02-24 14:25:00,57.64,57.67,57.62,57.65,22260.0,55.3094,55.3382,55.2902,55.319,22260.0
2023-02-24 14:30:00,57.64,57.68,57.61,57.68,35810.0,55.3094,55.3478,55.2806,55.3478,35810.0
2023-02-24 14:35:00,57.64,57.66,57.63,57.66,16000.0,55.3094,55.3286,55.2998,55.3286,16000.0
2023-02-24 14:40:00,57.65,57.66,57.58,57.6,31500.0,55.319,55.3286,55.2519,55.271,31500.0
2023-02-24 14:45:00,57.59,57.73,57.59,57.72,22000.0,55.2615,55.3958,55.2615,55.3862,22000.0
2023-02-24 14:50:00,57.75,57.84,57.74,57.84,43800.0,55.415,55.5013,55.4054,55.5013,43800.0
2023-02-24 14:55:00,57.84,58.0,57.84,57.96,71520.0,55.5013,55.6549,55.5013,55.6165,71520.0
2023-02-24 15:00:00,57.97,58.02,57.86,57.86,103930.0,55.6261,55.6741,55.5205,55.5205,103930.0
2023-02-24 15:05:00,57.87,57.95,57.87,57.94,41100.0,55.5301,55.6069,55.5301,55.5973,41100.0
2023-02-24 15:10:00,57.93,57.94,57.8,57.83,61860.0,55.5877,55.5973,55.463,55.4918,61860.0
2023-02-24 15:15:00,57.83,57.87,57.8,57.87,42480.0,55.4918,55.5301,55.463,55.5301,42480.0
2023-02-24 15:20:00,57.89,57.92,57.82,57.83,116510.0,55.5493,55.5781,55.4822,55.4918,116510.0
2023-02-24 15:25:00,57.81,57.87,57.72,57.72,118930.0,55.4726,55.5301,55.3862,55.3862,118930.0
2023-02-24 15:30:00,57.76,57.77,57.7,57.71,88840.0,55.4246,55.4342,55.367,55.3766,88840.0
2023-02-24 15:35:00,57.7,57.71,57.63,57.63,79490.0,55.367,55.3766,55.2998,55.2998,79490.0
2023-02-24 15:40:00,57.65,57.72,57.62,57.67,63380.0,55.319,55.3862,55.2902,55.3382,63380.0
2023-02-24 15:45:00,57.68,57.71,57.64,57.7,131910.0,55.3478,55.3766,55.3094,55.367,131910.0
2023-02-24 15:50:00,57.72,57.73,57.58,57.72,252280.0,55.3862,55.3958,55.2519,55.3862,252280.0
2023-02-24 15:55:00,57.72,57.86,57.65,57.8,902510.0,55.3862,55.5205,55.319,55.463,902510.0
2023-02-27 09:30:00,58.64,58.78,58.51,58.65,300170.0,56.269,56.4033,56.1443,56.2786,300170.0
2023-02-27 09:35:00,58.67,58.73,58.45,58.54,103010.0,56.2978,56.3554,56.0867,56.173,103010.0
2023-02-27 09:40:00,58.51,58.6,58.46,58.47,80430.0,56.1443,56.2306,56.0963,56.1059,80430.0
2023-02-27 09:45:00,58.46,58.52,58.43,58.44,218650.0,56.0963,56.1539,56.0675,56.0771,218650.0
2023-02-27 09:50:00,58.45,58.57,58.45,58.53,109350.0,56.0867,56.2018,56.0867,56.1634,109350.0
2023-02-27 09:55:00,58.53,58.67,58.53,58.63,174090.0,56.1634,56.2978,56.1634,56.2594,174090.0
2023-02-27 10:00:00,58.64,58.82,58.6,58.79,136480.0,56.269,56.4417,56.2306,56.4129,136480.0
2023-02-27 10:05:00,58.79,58.94,58.77,58.86,129750.0,56.4129,56.5569,56.3937,56.4801,129750.0
2023-02-27 10:10:00,58.85,58.93,58.8,58.88,87160.0,56.4705,56.5473,56.4225,56.4993,87160.0
2023-02-27 10:15:00,58.89,58.97,58.86,58.95,51500.0,56.5089,56.5857,56.4801,56.5665,51500.0
2023-02-27 10:20:00,58.95,58.98,58.86,58.89,145880.0,56.5665,56.5953,56.4801,56.5089,145880.0
2023-02-27 10:25:00,58.88,58.92,58.83,58.83,68370.0,56.4993,56.5377,56.4513,56.4513,68370.0
2023-02-27 10:30:00,58.81,58.84,58.77,58.79,55120.0,56.4321,56.4609,56.3937,56.4129,55120.0
2023-02-27 10:35:00,58.8,58.8,58.55,58.59,42270.0,56.4225,56.4225,56.1826,56.221,42270.0
2023-02-27 10:40:00,58.6,58.65,58.5,58.63,95250.0,56.2306,56.2786,56.1347,56.2594,95250.0
2023-02-27 10:45:00,58.65,58.65,58.51,58.6,30520.0,56.2786,56.2786,56.1443,56.2306,30520.0
2023-02-27 10:50:00,58.63,58.72,58.58,58.71,82860.0,56.2594,56.3458,56.2114,56.3362,82860.0
2023-02-27 10:55:00,58.72,58.8,58.66,58.78,296140.0,56.3458,56.4225,56.2882,56.4033,296140.0
2023-02-27 11:00:00,58.79,58.83,58.67,58.7,92320.0,56.4129,56.4513,56.2978,56.3266,92320.0
2023-02-27 11:05:00,58.72,58.82,58.72,58.82,49060.0,56.3458,56.4417,56.3458,56.4417,49060.0
2023-02-27 11:10:00,58.83,58.83,58.69,58.75,121010.0,56.4513,56.4513,56.317,56.3746,121010.0
2023-02-27 11:15:00,58.74,58.83,58.71,58.72,90030.0,56.365,56.4513,56.3362,56.3458,90030.0
2023-02-27 11:20:00,58.72,58.74,58.6,58.65,102460.0,56.3458,56.365,56.2306,56.2786,102460.0
2023-02-27 11:25:00,58.65,58.67,58.54,58.54,95260.0,56.2786,56.2978,56.173,56.173,95260.0
2023-02-27 11:30:00,58.53,58.6,58.43,58.47,98980.0,56.1634,56.2306,56.0675,56.1059,98980.0
2023-02-27 11:35:00,58.47,58.59,58.47,58.57,47650.0,56.1059,56.221,56.1059,56.2018,47650.0
2023-02-27 11:40:00,58.58,58.65,58.57,58.62,29260.0,56.2114,56.2786,56.2018,56.2498,29260.0
2023-02-27 11:45:00,58.61,58.7,58.6,58.67,110260.0,56.2402,56.3266,56.2306,56.2978,110260.0
2023-02-27 11:50:00,58.68,58.71,58.63,58.64,275080.0,56.3074,56.3362,56.2594,56.269,275080.0
2023-02-27 11:55:00,58.64,58.74,58.59,58.69,174540.0,56.269,56.365,56.221,56.317,174540.0
2023-02-27 12:00:00,58.69,58.7,58.58,58.6,52700.0,56.317,56.3266,56.2114,56.2306,52700.0
2023-02-27 12:05:00,58.6,58.6,58.5,58.51,54170.0,56.2306,56.2306,56.1347,56.1443,54170.0
2023-02-27 12:10:00,58.53,58.6,58.5,58.59,54730.0,56.1634,56.2306,56.1347,56.221,54730.0
2023-02-27 12:15:00,58.6,58.63,58.57,58.63,48000.0,56.2306,56.2594,56.2018,56.2594,48000.0
2023-02-27 12:20:00,58.61,58.62,58.52,58.55,53500.0,56.2402,56.2498,56.1539,56.1826,53500.0
2023-02-27 12:25:00,58.57,58.63,58.57,58.63,49410.0,56.2018,56.2594,56.2018,56.2594,49410.0
2023-02-27 12:30:00,58.67,58.79,58.67,58.77,90100.0,56.2978,56.4129,56.2978,56.3937,90100.0
2023-02-27 12:35:00,58.76,58.77,58.75,58.75,35450.0,56.3841,56.3937,56.3746,56.3746,35450.0
2023-02-27 12:40:00,58.76,58.77,58.73,58.76,47680.0,56.3841,56.3937,56.3554,56.3841,47680.0
2023-02-27 12:45:00,58.78,58.84,58.78,58.82,46530.0,56.4033,56.4609,56.4033,56.4417,46530.0
2023-02-27 12:50:00,58.82,58.85,58.76,58.8,121370.0,56.4417,56.4705,56.3841,56.4225,121370.0
2023-02-27 12:55:00,58.81,58.89,58.79,58.87,54130.0,56.4321,56.5089,56.4129,56.4897,54130.0
2023-02-27 13:00:00,58.87,58.89,58.83,58.88,68840.0,56.4897,56.5089,56.4513,56.4993,68840.0
2023-02-27 13:05:00,58.89,58.93,58.86,58.86,126980.0,56.5089,56.5473,56.4801,56.4801,126980.0
2023-02-27 13:10:00,58.86,58.86,58.8,58.84,224510.0,56.4801,56.4801,56.4225,56.4609,224510.0
2023-02-27 13:15:00,58.84,58.88,58.81,58.88,70650.0,56.4609,56.4993,56.4321,56.4993,70650.0
2023-02-27 13:20:00,58.85,58.88,58.8,58.86,84980.0,56.4705,56.4993,56.4225,56.4801,84980.0
2023-02-27 13:25:00,58.85,58.89,58.81,58.85,184090.0,56.4705,56.5089,56.4321,56.4705,184090.0
2023-02-27 13:30:00,58.85,58.88,58.79,58.81,61030.0,56.4705,56.4993,56.4129,56.4321,61030.0
2023-02-27 13:35:00,58.8,58.83,58.76,58.79,46330.0,56.4225,56.4513,56.3841,56.4129,46330.0
2023-02-27 13:40:00,58.81,58.83,58.76,58.81,33000.0,56.4321,56.4513,56.3841,56.4321,33000.0
2023-02-27 13:45:00,58.8,58.8,58.75,58.76,61290.0,56.4225,56.4225,56.3746,56.3841,61290.0
2023-02-27 13:50:00,58.79,58.85,58.78,58.83,44700.0,56.4129,56.4705,56.4033,56.4513,44700.0
2023-02-27 13:55:00,58.82,58.88,58.82,58.85,50580.0,56.4417,56.4993,56.4417,56.4705,50580.0
2023-02-27 14:00:00,58.86,58.95,58.83,58.91,99720.0,56.4801,56.5665,56.4513,56.5281,99720.0
2023-02-27 14:05:00,58.92,58.94,58.9,58.9,59960.0,56.5377,56.5569,56.5185,56.5185,59960.0
2023-02-27 14:10:00,58.9,58.94,58.88,58.88,64920.0,56.5185,56.5569,56.4993,56.4993,64920.0
2023-02-27 14:15:00,58.89,58.9,58.82,58.85,61130.0,56.5089,56.5185,56.4417,56.4705,61130.0
2023-02-27 14:20:00,58.85,58.87,58.79,58.81,60940.0,56.4705,56.4897,56.4129,56.4321,60940.0
2023-02-27 14:25:00,58.8,58.86,58.8,58.82,47340.0,56.4225,56.4801,56.4225,56.4417,47340.0
2023-02-27 14:30:00,58.81,58.84,58.8,58.84,50460.0,56.4321,56.4609,56.4225,56.4609,50460.0
2023-02-27 14:35:00,58.84,58.92,58.81,58.81,99140.0,56.4609,56.5377,56.4321,56.4321,99140.0
2023-02-27 14:40:00,58.83,58.84,58.71,58.73,105880.0,56.4513,56.4609,56.3362,56.3554,105880.0
2023-02-27 14:45:00,58.74,58.75,58.65,58.73,90910.0,56.365,56.3746,56.2786,56.3554,90910.0
2023-02-27 14:50:00,58.72,58.76,58.7,58.76,99400.0,56.3458,56.3841,56.3266,56.3841,99400.0
2023-02-27 14:55:00,58.76,58.76,58.66,58.66,101700.0,56.3841,56.3841,56.2882,56.2882,101700.0
2023-02-27 15:00:00,58.66,58.7,58.62,58.65,56920.0,56.2882,56.3266,56.2498,56.2786,56920.0
2023-02-27 15:05:00,58.66,58.67,58.6,58.63,78070.0,56.2882,56.2978,56.2306,56.2594,78070.0
2023-02-27 15:10:00,58.6,58.69,58.57,58.69,65740.0,56.2306,56.317,56.2018,56.317,65740.0
2023-02-27 15:15:00,58.68,58.69,58.63,58.68,74150.0,56.3074,56.317,56.2594,56.3074,74150.0
2023-02-27 15:20:00,58.68,58.7,58.63,58.68,122220.0,56.3074,56.3266,56.2594,56.3074,122220.0
2023-02-27 15:25:00,58.69,58.75,58.66,58.75,86070.0,56.317,56.3746,56.2882,56.3746,86070.0
2023-02-27 15:30:00,58.74,58.74,58.65,58.69,109300.0,56.365,56.365,56.2786,56.317,109300.0
2023-02-27 15:35:00,58.71,58.72,58.61,58.64,111870.0,56.3362,56.3458,56.2402,56.269,111870.0
2023-02-27 15:40:00,58.65,58.77,58.62,58.69,166940.0,56.2786,56.3937,56.2498,56.317,166940.0
2023-02-27 15:45:00,58.67,58.73,58.6,58.6,153590.0,56.2978,56.3554,56.2306,56.2306,153590.0
2023-02-27 15:50:00,58.58,58.65,58.5,58.54,344250.0,56.2114,56.2786,56.1347,56.173,344250.0
2023-02-27 15:55:00,58.55,58.59,58.48,58.55,961120.0,56.1826,56.221,56.1155,56.1826,961120.0
2023-02-28 09:30:00,58.53,58.68,58.22,58.32,358720.0,56.1634,56.3074,55.866,55.9619,358720.0
2023-02-28 09:35:00,58.33,58.5,58.32,58.45,330940.0,55.9715,56.1347,55.9619,56.0867,330940.0
2023-02-28 09:40:00,58.45,58.66,58.45,58.56,91840.0,56.0867,56.2882,56.0867,56.1922,91840.0
2023-02-28 09:45:00,58.57,58.7,58.57,58.65,81250.0,56.2018,56.3266,56.2018,56.2786,81250.0
2023-02-28 09:50:00,58.57,58.66,58.52,58.64,121640.0,56.2018,56.2882,56.1539,56.269,121640.0
2023-02-28 09:55:00,58.64,58.64,58.5,58.54,31220.0,56.269,56.269,56.1347,56.173,31220.0
2023-02-28 10:00:00,58.56,58.67,58.51,58.61,49030.0,56.1922,56.2978,56.1443,56.2402,49030.0
2023-02-28 10:05:00,58.61,58.7,58.6,58.65,79890.0,56.2402,56.3266,56.2306,56.2786,79890.0
2023-02-28 10:10:00,58.65,58.65,58.5,58.58,48840.0,56.2786,56.2786,56.1347,56.2114,48840.0
2023-02-28 10:15:00,58.6,58.61,58.56,58.6,26860.0,56.2306,56.2402,56.1922,56.2306,26860.0
2023-02-28 10:20:00,58.59,58.7,58.56,58.65,47250.0,56.221,56.3266,56.1922,56.2786,47250.0
2023-02-28 10:25:00,58.65,58.65,58.5,58.55,87990.0,56.2786,56.2786,56.1347,56.1826,87990.0
2023-02-28 10:30:00,58.56,58.61,58.52,58.57,58020.0,56.1922,56.2402,56.1539,56.2018,58020.0
2023-02-28 10:35:00,58.57,58.58,58.52,58.55,37930.0,56.2018,56.2114,56.1539,56.1826,37930.0
2023-02-28 10:40:00,58.57,58.61,58.51,58.51,26930.0,56.2018,56.2402,56.1443,56.1443,26930.0
2023-02-28 10:45:00,58.55,58.61,58.5,58.55,131740.0,56.1826,56.2402,56.1347,56.1826,131740.0
2023-02-28 10:50:00,58.53,58.6,58.49,58.57,50090.0,56.1634,56.2306,56.1251,56.2018,50090.0
2023-02-28 10:55:00,58.57,58.67,58.57,58.67,76840.0,56.2018,56.2978,56.2018,56.2978,76840.0
2023-02-28 11:00:00,58.69,58.79,58.68,58.72,70850.0,56.317,56.4129,56.3074,56.3458,70850.0
2023-02-28 11:05:00,58.73,58.78,58.7,58.78,30860.0,56.3554,56.4033,56.3266,56.4033,30860.0
2023-02-28 11:10:00,58.78,58.81,58.74,58.77,81850.0,56.4033,56.4321,56.365,56.3937,81850.0
2023-02-28 11:15:00,58.77,58.86,58.75,58.84,114670.0,56.3937,56.4801,56.3746,56.4609,114670.0
2023-02-28 11:20:00,58.84,58.92,58.84,58.89,58480.0,56.4609,56.5377,56.4609,56.5089,58480.0
2023-02-28 11:25:00,58.88,58.93,58.84,58.85,70420.0,56.4993,56.5473,56.4609,56.4705,70420.0
2023-02-28 11:30:00,58.86,58.86,58.76,58.78,53190.0,56.4801,56.4801,56.3841,56.4033,53190.0
2023-02-28 11:35:00,58.78,58.8,58.71,58.75,49370.0,56.4033,56.4225,56.3362,56.3746,49370.0
2023-02-28 11:40:00,58.74,58.78,58.74,58.74,71340.0,56.365,56.4033,56.365,56.365,71340.0
2023-02-28 11:45:00,58.74,58.74,58.64,58.71,86590.0,56.365,56.365,56.269,56.3362,86590.0
2023-02-28 11:50:00,58.71,58.82,58.67,58.79,72170.0,56.3362,56.4417,56.2978,56.4129,72170.0
2023-02-28 11:55:00,58.8,58.91,58.78,58.9,37370.0,56.4225,56.5281,56.4033,56.5185,37370.0
2023-02-28 12:00:00,58.91,58.94,58.89,58.94,38600.0,56.5281,56.5569,56.5089,56.5569,38600.0
2023-02-28 12:05:00,58.94,59.0,58.94,59.0,54410.0,56.5569,56.6144,56.5569,56.6144,54410.0
2023-02-28 12:10:00,59.0,59.07,59.0,59.07,39230.0,56.6144,56.6816,56.6144,56.6816,39230.0
2023-02-28 12:15:00,59.07,59.09,59.03,59.09,69370.0,56.6816,56.7008,56.6432,56.7008,69370.0
2023-02-28 12:20:00,59.09,59.15,59.07,59.1,68840.0,56.7008,56.7584,56.6816,56.7104,68840.0
2023-02-28 12:25:00,59.11,59.15,59.04,59.12,50410.0,56.72,56.7584,56.6528,56.7296,50410.0
2023-02-28 12:30:00,59.14,59.19,59.13,59.14,41000.0,56.7488,56.7968,56.7392,56.7488,41000.0
2023-02-28 12:35:00,59.15,59.16,59.08,59.12,41320.0,56.7584,56.768,56.6912,56.7296,41320.0
2023-02-28 12:40:00,59.11,59.15,59.08,59.15,46850.0,56.72,56.7584,56.6912,56.7584,46850.0
2023-02-28 12:45:00,59.15,59.17,59.07,59.11,61970.0,56.7584,56.7776,56.6816,56.72,61970.0
2023-02-28 12:50:00,59.1,59.24,59.09,59.22,49790.0,56.7104,56.8447,56.7008,56.8255,49790.0
2023-02-28 12:55:00,59.23,59.32,59.23,59.29,67260.0,56.8351,56.9215,56.8351,56.8927,67260.0
2023-02-28 13:00:00,59.31,59.36,59.3,59.34,82770.0,56.9119,56.9599,56.9023,56.9407,82770.0
2023-02-28 13:05:00,59.35,59.37,59.33,59.34,52120.0,56.9503,56.9695,56.9311,56.9407,52120.0
2023-02-28 13:10:00,59.35,59.41,59.35,59.4,60240.0,56.9503,57.0079,56.9503,56.9983,60240.0
2023-02-28 13:15:00,59.39,59.42,59.35,59.41,111220.0,56.9887,57.0175,56.9503,57.0079,111220.0
2023-02-28 13:20:00,59.42,59.45,59.4,59.45,59040.0,57.0175,57.0462,56.9983,57.0462,59040.0
2023-02-28 13:25:00,59.46,59.51,59.42,59.49,80010.0,57.0558,57.1038,57.0175,57.0846,80010.0
2023-02-28 13:30:00,59.5,59.5,59.38,59.44,65960.0,57.0942,57.0942,56.9791,57.0367,65960.0
2023-02-28 13:35:00,59.45,59.53,59.45,59.53,66130.0,57.0462,57.123,57.0462,57.123,66130.0
2023-02-28 13:40:00,59.56,59.59,59.47,59.58,109750.0,57.1518,57.1806,57.0654,57.171,109750.0
2023-02-28 13:45:00,59.58,59.68,59.58,59.59,189730.0,57.171,57.2669,57.171,57.1806,189730.0
2023-02-28 13:50:00,59.58,59.67,59.56,59.66,151400.0,57.171,57.2574,57.1518,57.2478,151400.0
2023-02-28 13:55:00,59.65,59.69,59.61,59.65,122750.0,57.2382,57.2765,57.1998,57.2382,122750.0
2023-02-28 14:00:00,59.66,59.73,59.61,59.71,114360.0,57.2478,57.3149,57.1998,57.2957,114360.0
2023-02-28 14:05:00,59.71,59.73,59.6,59.66,103420.0,57.2957,57.3149,57.1902,57.2478,103420.0
2023-02-28 14:10:00,59.69,59.81,59.61,59.8,134570.0,57.2765,57.3917,57.1998,57.3821,134570.0
2023-02-28 14:15:00,59.8,59.84,59.78,59.83,222750.0,57.3821,57.4205,57.3629,57.4109,222750.0
2023-02-28 14:20:00,59.83,59.86,59.76,59.77,199240.0,57.4109,57.4397,57.3437,57.3533,199240.0
2023-02-28 14:25:00,59.74,59.76,59.55,59.63,86470.0,57.3245,57.3437,57.1422,57.219,86470.0
2023-02-28 14:30:00,59.64,59.66,59.48,59.54,73450.0,57.2286,57.2478,57.075,57.1326,73450.0
2023-02-28 14:35:00,59.54,59.63,59.52,59.62,32090.0,57.1326,57.219,57.1134,57.2094,32090.0
2023-02-28 14:40:00,59.59,59.67,59.58,59.64,65630.0,57.1806,57.2574,57.171,57.2286,65630.0
2023-02-28 14:45:00,59.65,59.69,59.57,59.65,51020.0,57.2382,57.2765,57.1614,57.2382,51020.0
2023-02-28 14:50:00,59.65,59.65,59.51,59.59,50460.0,57.2382,57.2382,57.1038,57.1806,50460.0
2023-02-28 14:55:00,59.58,59.58,59.49,59.5,52020.0,57.171,57.171,57.0846,57.0942,52020.0
2023-02-28 15:00:00,59.5,59.54,59.44,59.5,30000.0,57.0942,57.1326,57.0367,57.0942,30000.0
2023-02-28 15:05:00,59.49,59.59,59.46,59.56,95630.0,57.0846,57.1806,57.0558,57.1518,95630.0
2023-02-28 15:10:00,59.54,59.61,59.49,59.51,55160.0,57.1326,57.1998,57.0846,57.1038,55160.0
2023-02-28 15:15:00,59.53,59.56,59.45,59.55,161830.0,57.123,57.1518,57.0462,57.1422,161830.0
2023-02-28 15:20:00,59.56,59.61,59.49,59.51,136270.0,57.1518,57.1998,57.0846,57.1038,136270.0
2023-02-28 15:25:00,59.5,59.5,59.4,59.46,87980.0,57.0942,57.0942,56.9983,57.0558,87980.0
2023-02-28 15:30:00,59.45,59.49,59.34,59.4,136430.0,57.0462,57.0846,56.9407,56.9983,136430.0
2023-02-28 15:35:00,59.4,59.4,59.32,59.38,119310.0,56.9983,56.9983,56.9215,56.9791,119310.0
2023-02-28 15:40:00,59.37,59.41,59.34,59.39,146370.0,56.9695,57.0079,56.9407,56.9887,146370.0
2023-02-28 15:45:00,59.39,59.44,59.3,59.32,197670.0,56.9887,57.0367,56.9023,56.9215,197670.0
2023-02-28 15:50:00,59.3,59.61,59.29,59.52,574770.0,56.9023,57.1998,56.8927,57.1134,574770.0
2023-02-28 15:55:00,59.53,59.57,59.4,59.42,812160.0,57.123,57.1614,56.9983,57.0175,812160.0
2023-03-01 09:30:00,59.4,59.82,59.3,59.37,732940.0,56.9983,57.4013,56.9023,56.9695,732940.0
2023-03-01 09:35:00,59.3,59.5,59.29,59.47,137930.0,56.9023,57.0942,56.8927,57.0654,137930.0
2023-03-01 09:40:00,59.47,59.5,59.42,59.44,288830.0,57.0654,57.0942,57.0175,57.0367,288830.0
2023-03-01 09:45:00,59.46,59.69,59.44,59.69,87720.0,57.0558,57.2765,57.0367,57.2765,87720.0
2023-03-01 09:50:00,59.72,59.72,59.52,59.57,90170.0,57.3053,57.3053,57.1134,57.1614,90170.0
2023-03-01 09:55:00,59.63,59.75,59.57,59.67,108890.0,57.219,57.3341,57.1614,57.2574,108890.0
2023-03-01 10:00:00,59.76,59.81,59.52,59.57,74510.0,57.3437,57.3917,57.1134,57.1614,74510.0
2023-03-01 10:05:00,59.59,59.59,59.32,59.35,79430.0,57.1806,57.1806,56.9215,56.9503,79430.0
2023-03-01 10:10:00,59.31,59.32,59.09,59.16,96810.0,56.9119,56.9215,56.7008,56.768,96810.0
2023-03-01 10:15:00,59.13,59.32,59.04,59.31,127480.0,56.7392,56.9215,56.6528,56.9119,127480.0
2023-03-01 10:20:00,59.33,59.4,59.24,59.35,64350.0,56.9311,56.9983,56.8447,56.9503,64350.0
2023-03-01 10:25:00,59.37,59.45,59.34,59.4,66240.0,56.9695,57.0462,56.9407,56.9983,66240.0
2023-03-01 10:30:00,59.4,59.41,59.28,59.33,75040.0,56.9983,57.0079,56.8831,56.9311,75040.0
2023-03-01 10:35:00,59.37,59.55,59.37,59.48,83520.0,56.9695,57.1422,56.9695,57.075,83520.0
2023-03-01 10:40:00,59.47,59.65,59.47,59.59,40950.0,57.0654,57.2382,57.0654,57.1806,40950.0
2023-03-01 10:45:00,59.63,59.66,59.6,59.61,65570.0,57.219,57.2478,57.1902,57.1998,65570.0
2023-03-01 10:50:00,59.6,59.61,59.52,59.56,52190.0,57.1902,57.1998,57.1134,57.1518,52190.0
2023-03-01 10:55:00,59.56,59.59,59.49,59.58,52650.0,57.1518,57.1806,57.0846,57.171,52650.0
2023-03-01 11:00:00,59.55,59.55,59.35,59.35,45000.0,57.1422,57.1422,56.9503,56.9503,45000.0
2023-03-01 11:05:00,59.35,59.36,59.13,59.15,112220.0,56.9503,56.9599,56.7392,56.7584,112220.0
2023-03-01 11:10:00,59.12,59.17,59.05,59.13,47320.0,56.7296,56.7776,56.6624,56.7392,47320.0
2023-03-01 11:15:00,59.13,59.14,59.03,59.1,149540.0,56.7392,56.7488,56.6432,56.7104,149540.0
2023-03-01 11:20:00,59.12,59.2,59.08,59.2,69140.0,56.7296,56.8064,56.6912,56.8064,69140.0
2023-03-01 11:25:00,59.2,59.23,59.17,59.21,154910.0,56.8064,56.8351,56.7776,56.816,154910.0
2023-03-01 11:30:00,59.18,59.27,59.15,59.27,53830.0,56.7872,56.8735,56.7584,56.8735,53830.0
2023-03-01 11:35:00,59.28,59.31,59.21,59.24,37710.0,56.8831,56.9119,56.816,56.8447,37710.0
2023-03-01 11:40:00,59.25,59.39,59.23,59.36,33910.0,56.8543,56.9887,56.8351,56.9599,33910.0
2023-03-01 11:45:00,59.37,59.53,59.37,59.53,57160.0,56.9695,57.123,56.9695,57.123,57160.0
2023-03-01 11:50:00,59.52,59.6,59.49,59.53,69660.0,57.1134,57.1902,57.0846,57.123,69660.0
2023-03-01 11:55:00,59.53,59.58,59.5,59.55,79550.0,57.123,57.171,57.0942,57.1422,79550.0
2023-03-01 12:00:00,59.55,59.59,59.49,59.49,39930.0,57.1422,57.1806,57.0846,57.0846,39930.0
2023-03-01 12:05:00,59.51,59.6,59.47,59.6,60810.0,57.1038,57.1902,57.0654,57.1902,60810.0
2023-03-01 12:10:00,59.6,59.7,59.55,59.58,54670.0,57.1902,57.2861,57.1422,57.171,54670.0
2023-03-01 12:15:00,59.59,59.62,59.53,59.53,32560.0,57.1806,57.2094,57.123,57.123,32560.0
2023-03-01 12:20:00,59.55,59.6,59.51,59.53,20000.0,57.1422,57.1902,57.1038,57.123,20000.0
2023-03-01 12:25:00,59.55,59.66,59.55,59.61,27890.0,57.1422,57.2478,57.1422,57.1998,27890.0
2023-03-01 12:30:00,59.64,59.64,59.57,59.57,23020.0,57.2286,57.2286,57.1614,57.1614,23020.0
2023-03-01 12:35:00,59.57,59.62,59.56,59.56,26000.0,57.1614,57.2094,57.1518,57.1518,26000.0
2023-03-01 12:40:00,59.56,59.6,59.55,59.58,42170.0,57.1518,57.1902,57.1422,57.171,42170.0
2023-03-01 12:45:00,59.6,59.63,59.52,59.54,37560.0,57.1902,57.219,57.1134,57.1326,37560.0
2023-03-01 12:50:00,59.56,59.61,59.54,59.6,42360.0,57.1518,57.1998,57.1326,57.1902,42360.0
2023-03-01 12:55:00,59.58,59.58,59.52,59.56,29400.0,57.171,57.171,57.1134,57.1518,29400.0
2023-03-01 13:00:00,59.52,59.53,59.45,59.48,25960.0,57.1134,57.123,57.0462,57.075,25960.0
2023-03-01 13:05:00,59.46,59.46,59.39,59.4,36770.0,57.0558,57.0558,56.9887,56.9983,36770.0
2023-03-01 13:10:00,59.38,59.43,59.36,59.43,29360.0,56.9791,57.0271,56.9599,57.0271,29360.0
2023-03-01 13:15:00,59.44,59.46,59.39,59.44,23260.0,57.0367,57.0558,56.9887,57.0367,23260.0
2023-03-01 13:20:00,59.42,59.42,59.31,59.31,21750.0,57.0175,57.0175,56.9119,56.9119,21750.0
2023-03-01 13:25:00,59.33,59.39,59.3,59.32,35720.0,56.9311,56.9887,56.9023,56.9215,35720.0
2023-03-01 13:30:00,59.33,59.34,59.25,59.27,47770.0,56.9311,56.9407,56.8543,56.8735,47770.0
2023-03-01 13:35:00,59.27,59.35,59.25,59.35,27990.0,56.8735,56.9503,56.8543,56.9503,27990.0
2023-03-01 13:40:00,59.35,59.35,59.28,59.28,39330.0,56.9503,56.9503,56.8831,56.8831,39330.0
2023-03-01 13:45:00,59.28,59.3,59.23,59.3,23000.0,56.8831,56.9023,56.8351,56.9023,23000.0
2023-03-01 13:50:00,59.32,59.32,59.27,59.29,22000.0,56.9215,56.9215,56.8735,56.8927,22000.0
2023-03-01 13:55:00,59.32,59.34,59.29,59.32,37080.0,56.9215,56.9407,56.8927,56.9215,37080.0
2023-03-01 14:00:00,59.29,59.31,59.21,59.24,40640.0,56.8927,56.9119,56.816,56.8447,40640.0
2023-03-01 14:05:00,59.23,59.24,59.2,59.24,28000.0,56.8351,56.8447,56.8064,56.8447,28000.0
2023-03-01 14:10:00,59.25,59.33,59.25,59.32,39510.0,56.8543,56.9311,56.8543,56.9215,39510.0
2023-03-01 14:15:00,59.29,59.29,59.2,59.21,34150.0,56.8927,56.8927,56.8064,56.816,34150.0
2023-03-01 14:20:00,59.2,59.25,59.19,59.24,34590.0,56.8064,56.8543,56.7968,56.8447,34590.0
2023-03-01 14:25:00,59.25,59.25,59.17,59.19,38480.0,56.8543,56.8543,56.7776,56.7968,38480.0
2023-03-01 14:30:00,59.18,59.25,59.16,59.19,60990.0,56.7872,56.8543,56.768,56.7968,60990.0
2023-03-01 14:35:00,59.21,59.23,59.15,59.23,54380.0,56.816,56.8351,56.7584,56.8351,54380.0
2023-03-01 14:40:00,59.21,59.25,59.18,59.25,62370.0,56.816,56.8543,56.7872,56.8543,62370.0
2023-03-01 14:45:00,59.25,59.26,59.19,59.2,49930.0,56.8543,56.8639,56.7968,56.8064,49930.0
2023-03-01 14:50:00,59.2,59.23,59.14,59.23,74260.0,56.8064,56.8351,56.7488,56.8351,74260.0
2023-03-01 14:55:00,59.21,59.28,59.2,59.27,56740.0,56.816,56.8831,56.8064,56.8735,56740.0
2023-03-01 15:00:00,59.24,59.35,59.24,59.31,191010.0,56.8447,56.9503,56.8447,56.9119,191010.0
2023-03-01 15:05:00,59.28,59.35,59.26,59.35,37320.0,56.8831,56.9503,56.8639,56.9503,37320.0
2023-03-01 15:10:00,59.37,59.39,59.33,59.34,58390.0,56.9695,56.9887,56.9311,56.9407,58390.0
2023-03-01 15:15:00,59.36,59.4,59.28,59.35,118600.0,56.9599,56.9983,56.8831,56.9503,118600.0
2023-03-01 15:20:00,59.36,59.4,59.26,59.28,37680.0,56.9599,56.9983,56.8639,56.8831,37680.0
2023-03-01 15:25:00,59.3,59.33,59.25,59.27,63850.0,56.9023,56.9311,56.8543,56.8735,63850.0
2023-03-01 15:30:00,59.27,59.35,59.27,59.3,63320.0,56.8735,56.9503,56.8735,56.9023,63320.0
2023-03-01 15:35:00,59.3,59.33,59.24,59.29,61660.0,56.9023,56.9311,56.8447,56.8927,61660.0
2023-03-01 15:40:00,59.28,59.33,59.26,59.3,109940.0,56.8831,56.9311,56.8639,56.9023,109940.0
2023-03-01 15:45:00,59.3,59.32,59.25,59.32,101830.0,56.9023,56.9215,56.8543,56.9215,101830.0
2023-03-01 15:50:00,59.33,59.36,59.25,59.27,161650.0,56.9311,56.9599,56.8543,56.8735,161650.0
2023-03-01 15:55:00,59.3,59.41,59.28,59.39,458900.0,56.9023,57.0079,56.8831,56.9887,458900.0
2023-03-02 09:30:00,58.94,58.95,58.67,58.91,610930.0,56.5569,56.5665,56.2978,56.5281,610930.0
2023-03-02 09:35:00,58.93,58.94,58.61,58.69,107330.0,56.5473,56.5569,56.2402,56.317,107330.0
2023-03-02 09:40:00,58.7,58.77,58.63,58.77,63500.0,56.3266,56.3937,56.2594,56.3937,63500.0
2023-03-02 09:45:00,58.77,58.87,58.73,58.8,66610.0,56.3937,56.4897,56.3554,56.4225,66610.0
2023-03-02 09:50:00,58.8,59.06,58.8,59.01,137360.0,56.4225,56.672,56.4225,56.624,137360.0
2023-03-02 09:55:00,58.99,59.15,58.99,59.08,123420.0,56.6048,56.7584,56.6048,56.6912,123420.0
2023-03-02 10:00:00,59.1,59.31,59.1,59.28,292760.0,56.7104,56.9119,56.7104,56.8831,292760.0
2023-03-02 10:05:00,59.29,59.34,59.18,59.24,158030.0,56.8927,56.9407,56.7872,56.8447,158030.0
2023-03-02 10:10:00,59.2,59.23,59.11,59.2,101330.0,56.8064,56.8351,56.72,56.8064,101330.0
2023-03-02 10:15:00,59.19,59.33,59.03,59.05,89740.0,56.7968,56.9311,56.6432,56.6624,89740.0
2023-03-02 10:20:00,59.04,59.05,58.87,58.98,68900.0,56.6528,56.6624,56.4897,56.5953,68900.0
2023-03-02 10:25:00,59.0,59.18,59.0,59.16,50290.0,56.6144,56.7872,56.6144,56.768,50290.0
2023-03-02 10:30:00,59.17,59.36,59.17,59.29,104910.0,56.7776,56.9599,56.7776,56.8927,104910.0
2023-03-02 10:35:00,59.27,59.37,59.27,59.3,74340.0,56.8735,56.9695,56.8735,56.9023,74340.0
2023-03-02 10:40:00,59.32,59.44,59.3,59.42,81180.0,56.9215,57.0367,56.9023,57.0175,81180.0
2023-03-02 10:45:00,59.43,59.44,59.32,59.36,82240.0,57.0271,57.0367,56.9215,56.9599,82240.0
2023-03-02 10:50:00,59.38,59.49,59.36,59.44,59470.0,56.9791,57.0846,56.9599,57.0367,59470.0
2023-03-02 10:55:00,59.46,59.53,59.43,59.49,131180.0,57.0558,57.123,57.0271,57.0846,131180.0
2023-03-02 11:00:00,59.49,59.57,59.44,59.45,192430.0,57.0846,57.1614,57.0367,57.0462,192430.0
2023-03-02 11:05:00,59.45,59.5,59.37,59.37,62690.0,57.0462,57.0942,56.9695,56.9695,62690.0
2023-03-02 11:10:00,59.37,59.38,59.23,59.24,75360.0,56.9695,56.9791,56.8351,56.8447,75360.0
2023-03-02 11:15:00,59.24,59.32,59.2,59.21,143810.0,56.8447,56.9215,56.8064,56.816,143810.0
2023-03-02 11:20:00,59.2,59.21,59.1,59.13,83390.0,56.8064,56.816,56.7104,56.7392,83390.0
2023-03-02 11:25:00,59.13,59.22,59.13,59.14,70120.0,56.7392,56.8255,56.7392,56.7488,70120.0
2023-03-02 11:30:00,59.14,59.15,59.05,59.08,68720.0,56.7488,56.7584,56.6624,56.6912,68720.0
2023-03-02 11:35:00,59.11,59.12,59.04,59.12,58740.0,56.72,56.7296,56.6528,56.7296,58740.0
2023-03-02 11:40:00,59.1,59.14,59.05,59.07,63100.0,56.7104,56.7488,56.6624,56.6816,63100.0
2023-03-02 11:45:00,59.09,59.13,59.07,59.1,96700.0,56.7008,56.7392,56.6816,56.7104,96700.0
2023-03-02 11:50:00,59.11,59.16,59.09,59.12,72530.0,56.72,56.768,56.7008,56.7296,72530.0
2023-03-02 11:55:00,59.14,59.27,59.14,59.24,85860.0,56.7488,56.8735,56.7488,56.8447,85860.0
2023-03-02 12:00:00,59.24,59.26,59.17,59.2,55860.0,56.8447,56.8639,56.7776,56.8064,55860.0
2023-03-02 12:05:00,59.2,59.25,59.19,59.21,68650.0,56.8064,56.8543,56.7968,56.816,68650.0
2023-03-02 12:10:00,59.2,59.2,59.09,59.12,50340.0,56.8064,56.8064,56.7008,56.7296,50340.0
2023-03-02 12:15:00,59.13,59.21,59.04,59.06,147930.0,56.7392,56.816,56.6528,56.672,147930.0
2023-03-02 12:20:00,59.07,59.14,59.06,59.13,35920.0,56.6816,56.7488,56.672,56.7392,35920.0
2023-03-02 12:25:00,59.15,59.22,59.13,59.19,42160.0,56.7584,56.8255,56.7392,56.7968,42160.0
2023-03-02 12:30:00,59.18,59.31,59.18,59.27,47040.0,56.7872,56.9119,56.7872,56.8735,47040.0
2023-03-02 12:35:00,59.26,59.28,59.16,59.24,76380.0,56.8639,56.8831,56.768,56.8447,76380.0
2023-03-02 12:40:00,59.24,59.27,59.19,59.23,28190.0,56.8447,56.8735,56.7968,56.8351,28190.0
2023-03-02 12:45:00,59.22,59.22,59.05,59.05,68350.0,56.8255,56.8255,56.6624,56.6624,68350.0
2023-03-02 12:50:00,59.05,59.19,59.05,59.18,114530.0,56.6624,56.7968,56.6624,56.7872,114530.0
2023-03-02 12:55:00,59.18,59.2,59.12,59.12,65710.0,56.7872,56.8064,56.7296,56.7296,65710.0
2023-03-02 13:00:00,59.12,59.18,59.07,59.1,79530.0,56.7296,56.7872,56.6816,56.7104,79530.0
2023-03-02 13:05:00,59.08,59.12,59.04,59.05,57470.0,56.6912,56.7296,56.6528,56.6624,57470.0
2023-03-02 13:10:00,59.04,59.07,58.96,59.02,131170.0,56.6528,56.6816,56.5761,56.6336,131170.0
2023-03-02 13:15:00,59.02,59.05,58.98,59.03,65210.0,56.6336,56.6624,56.5953,56.6432,65210.0
2023-03-02 13:20:00,59.03,59.04,58.93,58.96,115020.0,56.6432,56.6528,56.5473,56.5761,115020.0
2023-03-02 13:25:00,58.95,59.0,58.9,58.9,64870.0,56.5665,56.6144,56.5185,56.5185,64870.0
2023-03-02 13:30:00,58.9,58.97,58.9,58.93,116710.0,56.5185,56.5857,56.5185,56.5473,116710.0
2023-03-02 13:35:00,58.94,59.25,58.94,59.09,121990.0,56.5569,56.8543,56.5569,56.7008,121990.0
2023-03-02 13:40:00,59.1,59.11,58.98,59.01,119440.0,56.7104,56.72,56.5953,56.624,119440.0
2023-03-02 13:45:00,59.01,59.09,58.97,59.06,85050.0,56.624,56.7008,56.5857,56.672,85050.0
2023-03-02 13:50:00,59.09,59.16,59.07,59.11,109600.0,56.7008,56.768,56.6816,56.72,109600.0
2023-03-02 13:55:00,59.1,59.24,59.09,59.21,179110.0,56.7104,56.8447,56.7008,56.816,179110.0
2023-03-02 14:00:00,59.22,59.48,59.21,59.39,153060.0,56.8255,57.075,56.816,56.9887,153060.0
2023-03-02 14:05:00,59.38,59.41,59.31,59.38,155320.0,56.9791,57.0079,56.9119,56.9791,155320.0
2023-03-02 14:10:00,59.44,59.47,59.35,59.36,112500.0,57.0367,57.0654,56.9503,56.9599,112500.0
2023-03-02 14:15:00,59.37,59.45,59.35,59.45,59390.0,56.9695,57.0462,56.9503,57.0462,59390.0
2023-03-02 14:20:00,59.46,59.54,59.44,59.45,103660.0,57.0558,57.1326,57.0367,57.0462,103660.0
2023-03-02 14:25:00,59.44,59.69,59.42,59.69,112870.0,57.0367,57.2765,57.0175,57.2765,112870.0
2023-03-02 14:30:00,59.66,59.68,59.52,59.55,78920.0,57.2478,57.2669,57.1134,57.1422,78920.0
2023-03-02 14:35:00,59.52,59.52,59.42,59.48,91480.0,57.1134,57.1134,57.0175,57.075,91480.0
2023-03-02 14:40:00,59.49,59.59,59.47,59.55,99530.0,57.0846,57.1806,57.0654,57.1422,99530.0
2023-03-02 14:45:00,59.55,59.62,59.55,59.57,86770.0,57.1422,57.2094,57.1422,57.1614,86770.0
2023-03-02 14:50:00,59.58,59.61,59.51,59.52,62530.0,57.171,57.1998,57.1038,57.1134,62530.0
2023-03-02 14:55:00,59.53,59.61,59.53,59.58,133740.0,57.123,57.1998,57.123,57.171,133740.0
2023-03-02 15:00:00,59.58,59.72,59.55,59.57,182120.0,57.171,57.3053,57.1422,57.1614,182120.0
2023-03-02 15:05:00,59.56,59.62,59.53,59.62,93250.0,57.1518,57.2094,57.123,57.2094,93250.0
2023-03-02 15:10:00,59.63,59.71,59.61,59.7,142660.0,57.219,57.2957,57.1998,57.2861,142660.0
2023-03-02 15:15:00,59.69,59.79,59.68,59.7,161550.0,57.2765,57.3725,57.2669,57.2861,161550.0
2023-03-02 15:20:00,59.71,59.9,59.69,59.84,370910.0,57.2957,57.4781,57.2765,57.4205,370910.0
2023-03-02 15:25:00,59.84,59.93,59.84,59.86,156510.0,57.4205,57.5068,57.4205,57.4397,156510.0
2023-03-02 15:30:00,59.86,59.97,59.83,59.96,194560.0,57.4397,57.5452,57.4109,57.5356,194560.0
2023-03-02 15:35:00,59.95,60.08,59.9,60.02,261080.0,57.526,57.6508,57.4781,57.5932,261080.0
2023-03-02 15:40:00,60.02,60.09,59.98,59.99,274700.0,57.5932,57.6604,57.5548,57.5644,274700.0
2023-03-02 15:45:00,59.99,60.09,59.97,60.09,263850.0,57.5644,57.6604,57.5452,57.6604,263850.0
2023-03-02 15:50:00,60.06,60.06,59.68,59.77,829280.0,57.6316,57.6316,57.2669,57.3533,829280.0
2023-03-02 15:55:00,59.79,59.96,59.71,59.95,2305540.0,57.3725,57.5356,57.2957,57.526,2305540.0
2023-03-03 09:30:00,61.77,62.35,61.58,62.23,2536400.0,59.2724,59.829,59.0901,59.7138,2536400.0
2023-03-03 09:35:00,62.28,62.63,62.15,62.45,1053410.0,59.7618,60.0977,59.6371,59.9249,1053410.0
2023-03-03 09:40:00,62.47,62.64,62.23,62.45,526970.0,59.9441,60.1073,59.7138,59.9249,526970.0
2023-03-03 09:45:00,62.44,62.6,62.38,62.5,398250.0,59.9154,60.0689,59.8578,59.9729,398250.0
2023-03-03 09:50:00,62.5,62.6,62.41,62.56,477510.0,59.9729,60.0689,59.8866,60.0305,477510.0
2023-03-03 09:55:00,62.54,62.61,62.42,62.51,265870.0,60.0113,60.0785,59.8962,59.9825,265870.0
2023-03-03 10:00:00,62.52,62.53,61.94,61.99,523440.0,59.9921,60.0017,59.4356,59.4835,523440.0
2023-03-03 10:05:00,61.99,62.02,61.62,61.62,606980.0,59.4835,59.5123,59.1285,59.1285,606980.0
2023-03-03 10:10:00,61.65,62.06,61.59,62.02,519110.0,59.1573,59.5507,59.0997,59.5123,519110.0
2023-03-03 10:15:00,62.06,62.38,62.03,62.22,368240.0,59.5507,59.8578,59.5219,59.7042,368240.0
2023-03-03 10:20:00,62.26,62.26,62.18,62.24,150010.0,59.7426,59.7426,59.6659,59.7234,150010.0
2023-03-03 10:25:00,62.25,62.35,62.17,62.33,326940.0,59.733,59.829,59.6563,59.8098,326940.0
2023-03-03 10:30:00,62.32,62.34,62.18,62.2,409450.0,59.8002,59.8194,59.6659,59.6851,409450.0
2023-03-03 10:35:00,62.19,62.35,62.18,62.32,237460.0,59.6755,59.829,59.6659,59.8002,237460.0
2023-03-03 10:40:00,62.31,62.45,62.27,62.36,198310.0,59.7906,59.9249,59.7522,59.8386,198310.0
2023-03-03 10:45:00,62.36,62.37,62.19,62.31,159490.0,59.8386,59.8482,59.6755,59.7906,159490.0
2023-03-03 10:50:00,62.31,62.35,62.19,62.32,314540.0,59.7906,59.829,59.6755,59.8002,314540.0
2023-03-03 10:55:00,62.29,62.34,62.18,62.28,131140.0,59.7714,59.8194,59.6659,59.7618,131140.0
2023-03-03 11:00:00,62.29,62.57,62.26,62.55,364030.0,59.7714,60.0401,59.7426,60.0209,364030.0
2023-03-03 11:05:00,62.55,62.65,62.51,62.61,254840.0,60.0209,60.1169,59.9825,60.0785,254840.0
2023-03-03 11:10:00,62.62,62.73,62.53,62.71,209920.0,60.0881,60.1936,60.0017,60.1744,209920.0
2023-03-03 11:15:00,62.7,62.81,62.69,62.79,275800.0,60.1648,60.2704,60.1552,60.2512,275800.0
2023-03-03 11:20:00,62.81,62.86,62.75,62.79,256390.0,60.2704,60.3184,60.2128,60.2512,256390.0
2023-03-03 11:25:00,62.78,62.78,62.58,62.62,167820.0,60.2416,60.2416,60.0497,60.0881,167820.0
2023-03-03 11:30:00,62.63,62.7,62.51,62.56,186580.0,60.0977,60.1648,59.9825,60.0305,186580.0
2023-03-03 11:35:00,62.55,62.61,62.53,62.55,169480.0,60.0209,60.0785,60.0017,60.0209,169480.0
2023-03-03 11:40:00,62.54,62.59,62.48,62.56,161280.0,60.0113,60.0593,59.9537,60.0305,161280.0
2023-03-03 11:45:00,62.59,62.72,62.59,62.67,145430.0,60.0593,60.184,60.0593,60.1361,145430.0
2023-03-03 11:50:00,62.66,62.77,62.62,62.71,151420.0,60.1265,60.232,60.0881,60.1744,151420.0
2023-03-03 11:55:00,62.7,62.85,62.69,62.79,239450.0,60.1648,60.3088,60.1552,60.2512,239450.0
2023-03-03 12:00:00,62.76,62.78,62.65,62.65,101780.0,60.2224,60.2416,60.1169,60.1169,101780.0
2023-03-03 12:05:00,62.66,62.66,62.58,62.64,134320.0,60.1265,60.1265,60.0497,60.1073,134320.0
2023-03-03 12:10:00,62.64,62.8,62.63,62.79,133130.0,60.1073,60.2608,60.0977,60.2512,133130.0
2023-03-03 12:15:00,62.78,62.8,62.7,62.8,107730.0,60.2416,60.2608,60.1648,60.2608,107730.0
2023-03-03 12:20:00,62.8,62.83,62.75,62.82,151080.0,60.2608,60.2896,60.2128,60.28,151080.0
2023-03-03 12:25:00,62.82,62.85,62.8,62.84,110960.0,60.28,60.3088,60.2608,60.2992,110960.0
2023-03-03 12:30:00,62.85,62.88,62.79,62.79,94530.0,60.3088,60.3376,60.2512,60.2512,94530.0
2023-03-03 12:35:00,62.78,62.81,62.74,62.81,42610.0,60.2416,60.2704,60.2032,60.2704,42610.0
2023-03-03 12:40:00,62.81,62.84,62.79,62.84,113600.0,60.2704,60.2992,60.2512,60.2992,113600.0
2023-03-03 12:45:00,62.82,62.94,62.82,62.93,221670.0,60.28,60.3951,60.28,60.3855,221670.0
2023-03-03 12:50:00,62.92,62.93,62.88,62.91,95920.0,60.3759,60.3855,60.3376,60.3663,95920.0
2023-03-03 12:55:00,62.92,62.98,62.9,62.98,143020.0,60.3759,60.4335,60.3568,60.4335,143020.0
2023-03-03 13:00:00,62.99,63.0,62.92,62.96,230130.0,60.4431,60.4527,60.3759,60.4143,230130.0
2023-03-03 13:05:00,62.97,63.14,62.96,63.12,198830.0,60.4239,60.587,60.4143,60.5679,198830.0
2023-03-03 13:10:00,63.12,63.23,63.12,63.22,140230.0,60.5679,60.6734,60.5679,60.6638,140230.0
2023-03-03 13:15:00,63.21,63.22,63.09,63.1,198460.0,60.6542,60.6638,60.5391,60.5487,198460.0
2023-03-03 13:20:00,63.11,63.12,62.97,63.04,181080.0,60.5583,60.5679,60.4239,60.4911,181080.0
2023-03-03 13:25:00,63.05,63.23,63.05,63.21,179200.0,60.5007,60.6734,60.5007,60.6542,179200.0
2023-03-03 13:30:00,63.22,63.29,63.16,63.17,127070.0,60.6638,60.731,60.6062,60.6158,127070.0
2023-03-03 13:35:00,63.17,63.21,63.13,63.18,83680.0,60.6158,60.6542,60.5775,60.6254,83680.0
2023-03-03 13:40:00,63.18,63.2,63.15,63.15,84670.0,60.6254,60.6446,60.5966,60.5966,84670.0
2023-03-03 13:45:00,63.16,63.19,63.11,63.15,82210.0,60.6062,60.635,60.5583,60.5966,82210.0
2023-03-03 13:50:00,63.16,63.17,63.11,63.15,108190.0,60.6062,60.6158,60.5583,60.5966,108190.0
2023-03-03 13:55:00,63.16,63.2,63.13,63.19,95920.0,60.6062,60.6446,60.5775,60.635,95920.0
2023-03-03 14:00:00,63.18,63.21,63.13,63.17,89100.0,60.6254,60.6542,60.5775,60.6158,89100.0
2023-03-03 14:05:00,63.16,63.23,63.16,63.23,105820.0,60.6062,60.6734,60.6062,60.6734,105820.0
2023-03-03 14:10:00,63.22,63.26,63.22,63.24,138110.0,60.6638,60.7022,60.6638,60.683,138110.0
2023-03-03 14:15:00,63.23,63.26,63.2,63.2,105150.0,60.6734,60.7022,60.6446,60.6446,105150.0
2023-03-03 14:20:00,63.22,63.25,63.22,63.24,105990.0,60.6638,60.6926,60.6638,60.683,105990.0
2023-03-03 14:25:00,63.24,63.39,63.24,63.39,113510.0,60.683,60.8269,60.683,60.8269,113510.0
2023-03-03 14:30:00,63.39,63.43,63.37,63.41,163990.0,60.8269,60.8653,60.8078,60.8461,163990.0
2023-03-03 14:35:00,63.4,63.41,63.28,63.28,138790.0,60.8365,60.8461,60.7214,60.7214,138790.0
2023-03-03 14:40:00,63.29,63.35,63.26,63.33,115710.0,60.731,60.7886,60.7022,60.7694,115710.0
2023-03-03 14:45:00,63.32,63.36,63.28,63.34,108870.0,60.7598,60.7982,60.7214,60.779,108870.0
2023-03-03 14:50:00,63.34,63.39,63.31,63.32,131910.0,60.779,60.8269,60.7502,60.7598,131910.0
2023-03-03 14:55:00,63.31,63.32,63.24,63.26,158080.0,60.7502,60.7598,60.683,60.7022,158080.0
2023-03-03 15:00:00,63.26,63.38,63.26,63.36,196840.0,60.7022,60.8173,60.7022,60.7982,196840.0
2023-03-03 15:05:00,63.36,63.46,63.35,63.44,276190.0,60.7982,60.8941,60.7886,60.8749,276190.0
2023-03-03 15:10:00,63.44,63.45,63.38,63.38,171070.0,60.8749,60.8845,60.8173,60.8173,171070.0
2023-03-03 15:15:00,63.38,63.38,63.3,63.31,144960.0,60.8173,60.8173,60.7406,60.7502,144960.0
2023-03-03 15:20:00,63.32,63.48,63.32,63.45,242170.0,60.7598,60.9133,60.7598,60.8845,242170.0
2023-03-03 15:25:00,63.44,63.5,63.43,63.49,264380.0,60.8749,60.9325,60.8653,60.9229,264380.0
2023-03-03 15:30:00,63.49,63.51,63.41,63.43,291540.0,60.9229,60.9421,60.8461,60.8653,291540.0
2023-03-03 15:35:00,63.42,63.57,63.41,63.57,402780.0,60.8557,60.9997,60.8461,60.9997,402780.0
2023-03-03 15:40:00,63.56,63.56,63.44,63.49,396860.0,60.9901,60.9901,60.8749,60.9229,396860.0
2023-03-03 15:45:00,63.48,63.56,63.37,63.38,611510.0,60.9133,60.9901,60.8078,60.8173,611510.0
2023-03-03 15:50:00,63.38,63.42,63.3,63.35,877150.0,60.8173,60.8557,60.7406,60.7886,877150.0
2023-03-03 15:55:00,63.34,63.39,63.18,63.28,1739970.0,60.779,60.8269,60.6254,60.7214,1739970.0
2023-03-06 09:30:00,63.5,63.52,63.21,63.28,398010.0,60.9325,60.9517,60.6542,60.7214,398010.0
2023-03-06 09:35:00,63.3,63.45,63.17,63.42,223250.0,60.7406,60.8845,60.6158,60.8557,223250.0
2023-03-06 09:40:00,63.44,63.54,63.36,63.54,232660.0,60.8749,60.9709,60.7982,60.9709,232660.0
2023-03-06 09:45:00,63.55,63.59,63.43,63.52,123300.0,60.9805,61.0189,60.8653,60.9517,123300.0
2023-03-06 09:50:00,63.55,63.57,63.5,63.51,71510.0,60.9805,60.9997,60.9325,60.9421,71510.0
2023-03-06 09:55:00,63.54,63.57,63.39,63.49,152870.0,60.9709,60.9997,60.8269,60.9229,152870.0
2023-03-06 10:00:00,63.49,63.56,63.42,63.46,100010.0,60.9229,60.9901,60.8557,60.8941,100010.0
2023-03-06 10:05:00,63.47,63.62,63.42,63.55,86240.0,60.9037,61.0476,60.8557,60.9805,86240.0
2023-03-06 10:10:00,63.57,63.7,63.53,63.69,79190.0,60.9997,61.1244,60.9613,61.1148,79190.0
2023-03-06 10:15:00,63.7,63.79,63.63,63.76,120380.0,61.1244,61.2108,61.0572,61.182,120380.0
2023-03-06 10:20:00,63.78,63.81,63.7,63.8,95790.0,61.2012,61.23,61.1244,61.2204,95790.0
2023-03-06 10:25:00,63.81,63.92,63.74,63.86,147010.0,61.23,61.3355,61.1628,61.2779,147010.0
2023-03-06 10:30:00,63.88,63.89,63.79,63.87,96810.0,61.2971,61.3067,61.2108,61.2875,96810.0
2023-03-06 10:35:00,63.86,63.94,63.81,63.94,110170.0,61.2779,61.3547,61.23,61.3547,110170.0
2023-03-06 10:40:00,63.94,64.27,63.94,64.25,262800.0,61.3547,61.6714,61.3547,61.6522,262800.0
2023-03-06 10:45:00,64.22,64.33,64.17,64.29,249230.0,61.6234,61.7289,61.5754,61.6906,249230.0
2023-03-06 10:50:00,64.31,64.35,64.24,64.33,218570.0,61.7097,61.7481,61.6426,61.7289,218570.0
2023-03-06 10:55:00,64.33,64.39,64.26,64.29,140800.0,61.7289,61.7865,61.6618,61.6906,140800.0
2023-03-06 11:00:00,64.29,64.35,64.22,64.27,170010.0,61.6906,61.7481,61.6234,61.6714,170010.0
2023-03-06 11:05:00,64.29,64.36,64.28,64.3,104300.0,61.6906,61.7577,61.681,61.7001,104300.0
2023-03-06 11:10:00,64.31,64.35,64.24,64.32,260750.0,61.7097,61.7481,61.6426,61.7193,260750.0
2023-03-06 11:15:00,64.32,64.39,64.28,64.34,66160.0,61.7193,61.7865,61.681,61.7385,66160.0
2023-03-06 11:20:00,64.33,64.41,64.22,64.26,214830.0,61.7289,61.8057,61.6234,61.6618,214830.0
2023-03-06 11:25:00,64.27,64.27,64.03,64.05,155650.0,61.6714,61.6714,61.4411,61.4603,155650.0
2023-03-06 11:30:00,64.05,64.08,63.93,64.03,107320.0,61.4603,61.489,61.3451,61.4411,107320.0
2023-03-06 11:35:00,64.01,64.03,63.95,64.0,185590.0,61.4219,61.4411,61.3643,61.4123,185590.0
2023-03-06 11:40:00,64.0,64.04,63.95,64.04,64470.0,61.4123,61.4507,61.3643,61.4507,64470.0
2023-03-06 11:45:00,64.02,64.1,63.95,63.98,120680.0,61.4315,61.5082,61.3643,61.3931,120680.0
2023-03-06 11:50:00,63.98,64.07,63.98,64.07,74110.0,61.3931,61.4794,61.3931,61.4794,74110.0
2023-03-06 11:55:00,64.05,64.06,63.97,63.98,50060.0,61.4603,61.4699,61.3835,61.3931,50060.0
2023-03-06 12:00:00,63.97,64.0,63.88,63.88,109670.0,61.3835,61.4123,61.2971,61.2971,109670.0
2023-03-06 12:05:00,63.88,63.93,63.86,63.9,79540.0,61.2971,61.3451,61.2779,61.3163,79540.0
2023-03-06 12:10:00,63.93,64.0,63.91,64.0,64900.0,61.3451,61.4123,61.3259,61.4123,64900.0
2023-03-06 12:15:00,64.01,64.01,63.94,63.99,79440.0,61.4219,61.4219,61.3547,61.4027,79440.0
2023-03-06 12:20:00,63.96,63.96,63.86,63.88,61510.0,61.3739,61.3739,61.2779,61.2971,61510.0
2023-03-06 12:25:00,63.88,63.89,63.82,63.83,71670.0,61.2971,61.3067,61.2396,61.2492,71670.0
2023-03-06 12:30:00,63.83,63.85,63.77,63.85,70710.0,61.2492,61.2683,61.1916,61.2683,70710.0
2023-03-06 12:35:00,63.82,63.82,63.68,63.71,133040.0,61.2396,61.2396,61.1052,61.134,133040.0
2023-03-06 12:40:00,63.7,63.76,63.7,63.74,66630.0,61.1244,61.182,61.1244,61.1628,66630.0
2023-03-06 12:45:00,63.74,63.74,63.63,63.68,70820.0,61.1628,61.1628,61.0572,61.1052,70820.0
2023-03-06 12:50:00,63.69,63.78,63.69,63.75,52000.0,61.1148,61.2012,61.1148,61.1724,52000.0
2023-03-06 12:55:00,63.75,63.84,63.74,63.81,49140.0,61.1724,61.2587,61.1628,61.23,49140.0
2023-03-06 13:00:00,63.81,63.83,63.73,63.83,58040.0,61.23,61.2492,61.1532,61.2492,58040.0
2023-03-06 13:05:00,63.82,63.86,63.79,63.79,63250.0,61.2396,61.2779,61.2108,61.2108,63250.0
2023-03-06 13:10:00,63.78,63.85,63.76,63.83,35900.0,61.2012,61.2683,61.182,61.2492,35900.0
2023-03-06 13:15:00,63.84,63.86,63.73,63.86,125920.0,61.2587,61.2779,61.1532,61.2779,125920.0
2023-03-06 13:20:00,63.85,63.91,63.83,63.89,72590.0,61.2683,61.3259,61.2492,61.3067,72590.0
2023-03-06 13:25:00,63.88,63.9,63.79,63.85,42590.0,61.2971,61.3163,61.2108,61.2683,42590.0
2023-03-06 13:30:00,63.84,63.87,63.7,63.7,60550.0,61.2587,61.2875,61.1244,61.1244,60550.0
2023-03-06 13:35:00,63.7,63.72,63.64,63.67,46970.0,61.1244,61.1436,61.0668,61.0956,46970.0
2023-03-06 13:40:00,63.7,63.72,63.7,63.71,27880.0,61.1244,61.1436,61.1244,61.134,27880.0
2023-03-06 13:45:00,63.71,63.72,63.68,63.69,85310.0,61.134,61.1436,61.1052,61.1148,85310.0
2023-03-06 13:50:00,63.71,63.75,63.71,63.73,44350.0,61.134,61.1724,61.134,61.1532,44350.0
2023-03-06 13:55:00,63.71,63.77,63.66,63.73,120110.0,61.134,61.1916,61.086,61.1532,120110.0
2023-03-06 14:00:00,63.73,63.75,63.66,63.67,72920.0,61.1532,61.1724,61.086,61.0956,72920.0
2023-03-06 14:05:00,63.69,63.69,63.62,63.65,67320.0,61.1148,61.1148,61.0476,61.0764,67320.0
2023-03-06 14:10:00,63.66,63.71,63.62,63.69,61580.0,61.086,61.134,61.0476,61.1148,61580.0
2023-03-06 14:15:00,63.69,63.69,63.52,63.54,56380.0,61.1148,61.1148,60.9517,60.9709,56380.0
2023-03-06 14:20:00,63.56,63.57,63.5,63.51,133780.0,60.9901,60.9997,60.9325,60.9421,133780.0
2023-03-06 14:25:00,63.49,63.52,63.47,63.51,41210.0,60.9229,60.9517,60.9037,60.9421,41210.0
2023-03-06 14:30:00,63.51,63.55,63.43,63.43,77310.0,60.9421,60.9805,60.8653,60.8653,77310.0
2023-03-06 14:35:00,63.42,63.48,63.41,63.47,87850.0,60.8557,60.9133,60.8461,60.9037,87850.0
2023-03-06 14:40:00,63.47,63.52,63.44,63.51,69870.0,60.9037,60.9517,60.8749,60.9421,69870.0
2023-03-06 14:45:00,63.5,63.55,63.49,63.5,82880.0,60.9325,60.9805,60.9229,60.9325,82880.0
2023-03-06 14:50:00,63.51,63.52,63.42,63.49,68050.0,60.9421,60.9517,60.8557,60.9229,68050.0
2023-03-06 14:55:00,63.49,63.54,63.46,63.52,48540.0,60.9229,60.9709,60.8941,60.9517,48540.0
2023-03-06 15:00:00,63.51,63.54,63.41,63.41,37850.0,60.9421,60.9709,60.8461,60.8461,37850.0
2023-03-06 15:05:00,63.41,63.48,63.41,63.46,50430.0,60.8461,60.9133,60.8461,60.8941,50430.0
2023-03-06 15:10:00,63.48,63.52,63.37,63.41,104880.0,60.9133,60.9517,60.8078,60.8461,104880.0
2023-03-06 15:15:00,63.41,63.42,63.3,63.33,128930.0,60.8461,60.8557,60.7406,60.7694,128930.0
2023-03-06 15:20:00,63.31,63.33,63.26,63.27,112230.0,60.7502,60.7694,60.7022,60.7118,112230.0
2023-03-06 15:25:00,63.26,63.32,63.26,63.28,136000.0,60.7022,60.7598,60.7022,60.7214,136000.0
2023-03-06 15:30:00,63.29,63.33,63.24,63.25,136060.0,60.731,60.7694,60.683,60.6926,136060.0
2023-03-06 15:35:00,63.24,63.3,63.19,63.28,157120.0,60.683,60.7406,60.635,60.7214,157120.0
2023-03-06 15:40:00,63.27,63.35,63.26,63.35,115540.0,60.7118,60.7886,60.7022,60.7886,115540.0
2023-03-06 15:45:00,63.4,63.42,63.34,63.41,77690.0,60.8365,60.8557,60.779,60.8461,77690.0
2023-03-06 15:50:00,63.42,63.46,63.28,63.33,326850.0,60.8557,60.8941,60.7214,60.7694,326850.0
2023-03-06 15:55:00,63.31,63.35,63.19,63.29,1169260.0,60.7502,60.7886,60.635,60.731,1169260.0
2023-03-07 09:30:00,63.49,63.55,63.32,63.33,614840.0,60.9229,60.9805,60.7598,60.7694,614840.0
2023-03-07 09:35:00,63.37,63.58,63.35,63.41,210660.0,60.8078,61.0093,60.7886,60.8461,210660.0
2023-03-07 09:40:00,63.42,63.45,63.32,63.4,97010.0,60.8557,60.8845,60.7598,60.8365,97010.0
2023-03-07 09:45:00,63.39,63.5,63.32,63.48,123600.0,60.8269,60.9325,60.7598,60.9133,123600.0
2023-03-07 09:50:00,63.46,63.5,63.35,63.41,103500.0,60.8941,60.9325,60.7886,60.8461,103500.0
2023-03-07 09:55:00,63.4,63.42,63.25,63.27,88930.0,60.8365,60.8557,60.6926,60.7118,88930.0
2023-03-07 10:00:00,63.26,63.26,62.79,62.8,219100.0,60.7022,60.7022,60.2512,60.2608,219100.0
2023-03-07 10:05:00,62.81,62.85,62.62,62.67,152150.0,60.2704,60.3088,60.0881,60.1361,152150.0
2023-03-07 10:10:00,62.67,62.85,62.59,62.81,148200.0,60.1361,60.3088,60.0593,60.2704,148200.0
2023-03-07 10:15:00,62.81,63.0,62.77,62.8,99300.0,60.2704,60.4527,60.232,60.2608,99300.0
2023-03-07 10:20:00,62.78,63.08,62.77,62.97,150670.0,60.2416,60.5295,60.232,60.4239,150670.0
2023-03-07 10:25:00,62.96,63.0,62.85,62.93,54850.0,60.4143,60.4527,60.3088,60.3855,54850.0
2023-03-07 10:30:00,62.94,63.19,62.89,63.11,113640.0,60.3951,60.635,60.3472,60.5583,113640.0
2023-03-07 10:35:00,63.1,63.22,63.06,63.06,93580.0,60.5487,60.6638,60.5103,60.5103,93580.0
2023-03-07 10:40:00,63.02,63.03,62.81,62.84,87650.0,60.4719,60.4815,60.2704,60.2992,87650.0
2023-03-07 10:45:00,62.82,63.06,62.81,62.98,90730.0,60.28,60.5103,60.2704,60.4335,90730.0
2023-03-07 10:50:00,62.99,63.02,62.79,62.93,82170.0,60.4431,60.4719,60.2512,60.3855,82170.0
2023-03-07 10:55:00,62.94,62.95,62.74,62.74,104020.0,60.3951,60.4047,60.2032,60.2032,104020.0
2023-03-07 11:00:00,62.76,62.8,62.7,62.77,132180.0,60.2224,60.2608,60.1648,60.232,132180.0
2023-03-07 11:05:00,62.8,62.83,62.73,62.77,86870.0,60.2608,60.2896,60.1936,60.232,86870.0
2023-03-07 11:10:00,62.8,62.84,62.66,62.66,103830.0,60.2608,60.2992,60.1265,60.1265,103830.0
2023-03-07 11:15:00,62.65,62.71,62.61,62.68,44250.0,60.1169,60.1744,60.0785,60.1456,44250.0
2023-03-07 11:20:00,62.72,62.75,62.67,62.71,49680.0,60.184,60.2128,60.1361,60.1744,49680.0
2023-03-07 11:25:00,62.73,62.8,62.69,62.74,65590.0,60.1936,60.2608,60.1552,60.2032,65590.0
2023-03-07 11:30:00,62.76,62.81,62.74,62.76,45090.0,60.2224,60.2704,60.2032,60.2224,45090.0
2023-03-07 11:35:00,62.77,62.84,62.76,62.81,37530.0,60.232,60.2992,60.2224,60.2704,37530.0
2023-03-07 11:40:00,62.82,62.86,62.7,62.82,97030.0,60.28,60.3184,60.1648,60.28,97030.0
2023-03-07 11:45:00,62.84,62.92,62.79,62.92,60400.0,60.2992,60.3759,60.2512,60.3759,60400.0
2023-03-07 11:50:00,62.9,62.9,62.79,62.79,73880.0,60.3568,60.3568,60.2512,60.2512,73880.0
2023-03-07 11:55:00,62.79,62.79,62.7,62.75,40700.0,60.2512,60.2512,60.1648,60.2128,40700.0
2023-03-07 12:00:00,62.76,62.83,62.75,62.75,42930.0,60.2224,60.2896,60.2128,60.2128,42930.0
2023-03-07 12:05:00,62.73,62.82,62.71,62.76,86790.0,60.1936,60.28,60.1744,60.2224,86790.0
2023-03-07 12:10:00,62.77,62.82,62.71,62.74,50310.0,60.232,60.28,60.1744,60.2032,50310.0
2023-03-07 12:15:00,62.71,62.84,62.71,62.84,69920.0,60.1744,60.2992,60.1744,60.2992,69920.0
2023-03-07 12:20:00,62.84,63.04,62.84,62.92,183530.0,60.2992,60.4911,60.2992,60.3759,183530.0
2023-03-07 12:25:00,62.95,63.1,62.94,63.03,56580.0,60.4047,60.5487,60.3951,60.4815,56580.0
2023-03-07 12:30:00,63.03,63.04,62.99,63.04,42620.0,60.4815,60.4911,60.4431,60.4911,42620.0
2023-03-07 12:35:00,63.06,63.07,62.96,62.97,55270.0,60.5103,60.5199,60.4143,60.4239,55270.0
2023-03-07 12:40:00,62.97,63.01,62.92,62.97,86840.0,60.4239,60.4623,60.3759,60.4239,86840.0
2023-03-07 12:45:00,62.95,63.03,62.95,62.97,46580.0,60.4047,60.4815,60.4047,60.4239,46580.0
2023-03-07 12:50:00,62.97,63.01,62.88,62.9,39080.0,60.4239,60.4623,60.3376,60.3568,39080.0
2023-03-07 12:55:00,62.87,62.89,62.82,62.82,47350.0,60.328,60.3472,60.28,60.28,47350.0
2023-03-07 13:00:00,62.83,62.84,62.73,62.74,45150.0,60.2896,60.2992,60.1936,60.2032,45150.0
2023-03-07 13:05:00,62.71,62.73,62.62,62.64,74360.0,60.1744,60.1936,60.0881,60.1073,74360.0
2023-03-07 13:10:00,62.69,62.69,62.59,62.64,87030.0,60.1552,60.1552,60.0593,60.1073,87030.0
2023-03-07 13:15:00,62.65,62.7,62.62,62.62,41000.0,60.1169,60.1648,60.0881,60.0881,41000.0
2023-03-07 13:20:00,62.64,62.66,62.55,62.56,49770.0,60.1073,60.1265,60.0209,60.0305,49770.0
2023-03-07 13:25:00,62.58,62.64,62.55,62.64,39150.0,60.0497,60.1073,60.0209,60.1073,39150.0
2023-03-07 13:30:00,62.61,62.68,62.59,62.6,53860.0,60.0785,60.1456,60.0593,60.0689,53860.0
2023-03-07 13:35:00,62.58,62.59,62.51,62.53,55190.0,60.0497,60.0593,59.9825,60.0017,55190.0
2023-03-07 13:40:00,62.52,62.52,62.43,62.46,50280.0,59.9921,59.9921,59.9058,59.9345,50280.0
2023-03-07 13:45:00,62.44,62.46,62.35,62.35,44960.0,59.9154,59.9345,59.829,59.829,44960.0
2023-03-07 13:50:00,62.37,62.45,62.36,62.41,132410.0,59.8482,59.9249,59.8386,59.8866,132410.0
2023-03-07 13:55:00,62.42,62.48,62.4,62.43,42630.0,59.8962,59.9537,59.877,59.9058,42630.0
2023-03-07 14:00:00,62.45,62.51,62.4,62.42,74070.0,59.9249,59.9825,59.877,59.8962,74070.0
2023-03-07 14:05:00,62.4,62.46,62.39,62.43,60230.0,59.877,59.9345,59.8674,59.9058,60230.0
2023-03-07 14:10:00,62.41,62.5,62.4,62.46,109510.0,59.8866,59.9729,59.877,59.9345,109510.0
2023-03-07 14:15:00,62.44,62.46,62.4,62.43,56300.0,59.9154,59.9345,59.877,59.9058,56300.0
2023-03-07 14:20:00,62.46,62.46,62.35,62.39,87890.0,59.9345,59.9345,59.829,59.8674,87890.0
2023-03-07 14:25:00,62.38,62.48,62.38,62.46,103670.0,59.8578,59.9537,59.8578,59.9345,103670.0
2023-03-07 14:30:00,62.43,62.52,62.42,62.49,50530.0,59.9058,59.9921,59.8962,59.9633,50530.0
2023-03-07 14:35:00,62.47,62.48,62.45,62.46,30110.0,59.9441,59.9537,59.9249,59.9345,30110.0
2023-03-07 14:40:00,62.46,62.49,62.41,62.42,51620.0,59.9345,59.9633,59.8866,59.8962,51620.0
2023-03-07 14:45:00,62.41,62.48,62.4,62.45,61370.0,59.8866,59.9537,59.877,59.9249,61370.0
2023-03-07 14:50:00,62.44,62.46,62.4,62.41,51100.0,59.9154,59.9345,59.877,59.8866,51100.0
2023-03-07 14:55:00,62.4,62.44,62.37,62.44,84900.0,59.877,59.9154,59.8482,59.9154,84900.0
2023-03-07 15:00:00,62.42,62.56,62.42,62.48,89250.0,59.8962,60.0305,59.8962,59.9537,89250.0
2023-03-07 15:05:00,62.5,62.57,62.5,62.52,66790.0,59.9729,60.0401,59.9729,59.9921,66790.0
2023-03-07 15:10:00,62.53,62.62,62.53,62.57,72070.0,60.0017,60.0881,60.0017,60.0401,72070.0
2023-03-07 15:15:00,62.57,62.66,62.57,62.63,84150.0,60.0401,60.1265,60.0401,60.0977,84150.0
2023-03-07 15:20:00,62.62,62.62,62.54,62.57,68510.0,60.0881,60.0881,60.0113,60.0401,68510.0
2023-03-07 15:25:00,62.56,62.58,62.49,62.54,138180.0,60.0305,60.0497,59.9633,60.0113,138180.0
2023-03-07 15:30:00,62.56,62.63,62.51,62.6,89050.0,60.0305,60.0977,59.9825,60.0689,89050.0
2023-03-07 15:35:00,62.6,62.72,62.57,62.67,140540.0,60.0689,60.184,60.0401,60.1361,140540.0
2023-03-07 15:40:00,62.66,62.67,62.56,62.61,220800.0,60.1265,60.1361,60.0305,60.0785,220800.0
2023-03-07 15:45:00,62.61,62.66,62.6,62.61,180680.0,60.0785,60.1265,60.0689,60.0785,180680.0
2023-03-07 15:50:00,62.62,62.65,62.45,62.51,489990.0,60.0881,60.1169,59.9249,59.9825,489990.0
2023-03-07 15:55:00,62.5,62.55,62.43,62.51,888330.0,59.9729,60.0209,59.9058,59.9825,888330.0
2023-03-08 09:30:00,62.78,62.94,62.75,62.86,646030.0,60.2416,60.3951,60.2128,60.3184,646030.0
2023-03-08 09:35:00,62.83,62.86,62.72,62.86,149120.0,60.2896,60.3184,60.184,60.3184,149120.0
2023-03-08 09:40:00,62.86,62.9,62.66,62.66,108160.0,60.3184,60.3568,60.1265,60.1265,108160.0
2023-03-08 09:45:00,62.67,62.83,62.67,62.73,91250.0,60.1361,60.2896,60.1361,60.1936,91250.0
2023-03-08 09:50:00,62.68,62.73,62.61,62.72,162300.0,60.1456,60.1936,60.0785,60.184,162300.0
2023-03-08 09:55:00,62.75,62.81,62.73,62.77,207670.0,60.2128,60.2704,60.1936,60.232,207670.0
2023-03-08 10:00:00,62.77,62.8,62.37,62.61,246800.0,60.232,60.2608,59.8482,60.0785,246800.0
2023-03-08 10:05:00,62.61,62.76,62.58,62.76,103180.0,60.0785,60.2224,60.0497,60.2224,103180.0
2023-03-08 10:10:00,62.8,62.92,62.7,62.76,141940.0,60.2608,60.3759,60.1648,60.2224,141940.0
2023-03-08 10:15:00,62.75,62.75,62.59,62.64,73780.0,60.2128,60.2128,60.0593,60.1073,73780.0
2023-03-08 10:20:00,62.66,62.89,62.59,62.89,113020.0,60.1265,60.3472,60.0593,60.3472,113020.0
2023-03-08 10:25:00,62.84,62.93,62.81,62.9,220130.0,60.2992,60.3855,60.2704,60.3568,220130.0
2023-03-08 10:30:00,62.88,62.96,62.8,62.96,310450.0,60.3376,60.4143,60.2608,60.4143,310450.0
2023-03-08 10:35:00,62.94,62.98,62.82,62.94,136790.0,60.3951,60.4335,60.28,60.3951,136790.0
2023-03-08 10:40:00,62.96,62.96,62.79,62.8,160030.0,60.4143,60.4143,60.2512,60.2608,160030.0
2023-03-08 10:45:00,62.79,62.86,62.78,62.81,218860.0,60.2512,60.3184,60.2416,60.2704,218860.0
2023-03-08 10:50:00,62.83,62.87,62.77,62.87,202450.0,60.2896,60.328,60.232,60.328,202450.0
2023-03-08 10:55:00,62.84,62.86,62.73,62.76,73760.0,60.2992,60.3184,60.1936,60.2224,73760.0
2023-03-08 11:00:00,62.78,62.85,62.78,62.84,36220.0,60.2416,60.3088,60.2416,60.2992,36220.0
2023-03-08 11:05:00,62.82,62.93,62.8,62.83,111640.0,60.28,60.3855,60.2608,60.2896,111640.0
2023-03-08 11:10:00,62.85,62.92,62.84,62.86,37040.0,60.3088,60.3759,60.2992,60.3184,37040.0
2023-03-08 11:15:00,62.84,62.89,62.79,62.83,56030.0,60.2992,60.3472,60.2512,60.2896,56030.0
2023-03-08 11:20:00,62.85,62.91,62.85,62.9,91600.0,60.3088,60.3663,60.3088,60.3568,91600.0
2023-03-08 11:25:00,62.88,62.94,62.83,62.86,110360.0,60.3376,60.3951,60.2896,60.3184,110360.0
2023-03-08 11:30:00,62.89,62.92,62.85,62.85,453270.0,60.3472,60.3759,60.3088,60.3088,453270.0
2023-03-08 11:35:00,62.84,62.88,62.72,62.87,182850.0,60.2992,60.3376,60.184,60.328,182850.0
2023-03-08 11:40:00,62.87,62.95,62.86,62.92,140760.0,60.328,60.4047,60.3184,60.3759,140760.0
2023-03-08 11:45:00,62.93,63.04,62.92,63.02,344280.0,60.3855,60.4911,60.3759,60.4719,344280.0
2023-03-08 11:50:00,63.03,63.09,63.02,63.07,186480.0,60.4815,60.5391,60.4719,60.5199,186480.0
2023-03-08 11:55:00,63.09,63.14,63.03,63.06,173450.0,60.5391,60.587,60.4815,60.5103,173450.0
2023-03-08 12:00:00,63.07,63.13,63.07,63.1,47430.0,60.5199,60.5775,60.5199,60.5487,47430.0
2023-03-08 12:05:00,63.1,63.12,62.94,63.01,91520.0,60.5487,60.5679,60.3951,60.4623,91520.0
2023-03-08 12:10:00,63.02,63.02,62.91,62.95,55810.0,60.4719,60.4719,60.3663,60.4047,55810.0
2023-03-08 12:15:00,62.95,62.96,62.92,62.95,30600.0,60.4047,60.4143,60.3759,60.4047,30600.0
2023-03-08 12:20:00,62.95,62.95,62.87,62.88,45290.0,60.4047,60.4047,60.328,60.3376,45290.0
2023-03-08 12:25:00,62.89,62.89,62.74,62.75,64960.0,60.3472,60.3472,60.2032,60.2128,64960.0
2023-03-08 12:30:00,62.74,62.74,62.6,62.7,91550.0,60.2032,60.2032,60.0689,60.1648,91550.0
2023-03-08 12:35:00,62.69,62.8,62.67,62.8,125070.0,60.1552,60.2608,60.1361,60.2608,125070.0
2023-03-08 12:40:00,62.81,62.9,62.81,62.87,23210.0,60.2704,60.3568,60.2704,60.328,23210.0
2023-03-08 12:45:00,62.88,62.9,62.81,62.84,54770.0,60.3376,60.3568,60.2704,60.2992,54770.0
2023-03-08 12:50:00,62.87,62.87,62.77,62.81,41800.0,60.328,60.328,60.232,60.2704,41800.0
2023-03-08 12:55:00,62.8,62.8,62.73,62.77,52160.0,60.2608,60.2608,60.1936,60.232,52160.0
2023-03-08 13:00:00,62.78,62.81,62.67,62.73,86500.0,60.2416,60.2704,60.1361,60.1936,86500.0
2023-03-08 13:05:00,62.67,62.75,62.67,62.69,45440.0,60.1361,60.2128,60.1361,60.1552,45440.0
2023-03-08 13:10:00,62.68,62.69,62.62,62.68,78230.0,60.1456,60.1552,60.0881,60.1456,78230.0
2023-03-08 13:15:00,62.67,62.7,62.6,62.63,71090.0,60.1361,60.1648,60.0689,60.0977,71090.0
2023-03-08 13:20:00,62.63,62.74,62.59,62.7,103630.0,60.0977,60.2032,60.0593,60.1648,103630.0
2023-03-08 13:25:00,62.73,62.73,62.61,62.62,62700.0,60.1936,60.1936,60.0785,60.0881,62700.0
2023-03-08 13:30:00,62.61,62.64,62.56,62.64,41170.0,60.0785,60.1073,60.0305,60.1073,41170.0
2023-03-08 13:35:00,62.64,62.65,62.59,62.62,62650.0,60.1073,60.1169,60.0593,60.0881,62650.0
2023-03-08 13:40:00,62.61,62.66,62.59,62.63,43040.0,60.0785,60.1265,60.0593,60.0977,43040.0
2023-03-08 13:45:00,62.64,62.65,62.61,62.61,27910.0,60.1073,60.1169,60.0785,60.0785,27910.0
2023-03-08 13:50:00,62.6,62.73,62.57,62.69,180150.0,60.0689,60.1936,60.0401,60.1552,180150.0
2023-03-08 13:55:00,62.71,62.71,62.6,62.63,82280.0,60.1744,60.1744,60.0689,60.0977,82280.0
2023-03-08 14:00:00,62.66,62.74,62.66,62.72,52080.0,60.1265,60.2032,60.1265,60.184,52080.0
2023-03-08 14:05:00,62.7,62.75,62.68,62.75,52540.0,60.1648,60.2128,60.1456,60.2128,52540.0
2023-03-08 14:10:00,62.75,62.79,62.74,62.76,51990.0,60.2128,60.2512,60.2032,60.2224,51990.0
2023-03-08 14:15:00,62.73,62.76,62.72,62.76,37440.0,60.1936,60.2224,60.184,60.2224,37440.0
2023-03-08 14:20:00,62.76,62.81,62.75,62.79,43480.0,60.2224,60.2704,60.2128,60.2512,43480.0
2023-03-08 14:25:00,62.79,62.95,62.78,62.9,145730.0,60.2512,60.4047,60.2416,60.3568,145730.0
2023-03-08 14:30:00,62.88,62.93,62.85,62.88,53330.0,60.3376,60.3855,60.3088,60.3376,53330.0
2023-03-08 14:35:00,62.86,62.92,62.85,62.9,75840.0,60.3184,60.3759,60.3088,60.3568,75840.0
2023-03-08 14:40:00,62.91,62.91,62.83,62.84,103460.0,60.3663,60.3663,60.2896,60.2992,103460.0
2023-03-08 14:45:00,62.83,62.86,62.82,62.85,45040.0,60.2896,60.3184,60.28,60.3088,45040.0
2023-03-08 14:50:00,62.85,62.85,62.78,62.8,62500.0,60.3088,60.3088,60.2416,60.2608,62500.0
2023-03-08 14:55:00,62.82,62.82,62.75,62.75,41050.0,60.28,60.28,60.2128,60.2128,41050.0
2023-03-08 15:00:00,62.76,62.78,62.7,62.72,78170.0,60.2224,60.2416,60.1648,60.184,78170.0
2023-03-08 15:05:00,62.72,62.72,62.63,62.71,104420.0,60.184,60.184,60.0977,60.1744,104420.0
2023-03-08 15:10:00,62.7,62.74,62.69,62.71,58830.0,60.1648,60.2032,60.1552,60.1744,58830.0
2023-03-08 15:15:00,62.71,62.73,62.68,62.71,43390.0,60.1744,60.1936,60.1456,60.1744,43390.0
2023-03-08 15:20:00,62.71,62.8,62.71,62.73,92720.0,60.1744,60.2608,60.1744,60.1936,92720.0
2023-03-08 15:25:00,62.74,62.81,62.72,62.8,51600.0,60.2032,60.2704,60.184,60.2608,51600.0
2023-03-08 15:30:00,62.79,62.84,62.79,62.83,149050.0,60.2512,60.2992,60.2512,60.2896,149050.0
2023-03-08 15:35:00,62.82,62.96,62.79,62.94,143370.0,60.28,60.4143,60.2512,60.3951,143370.0
2023-03-08 15:40:00,62.96,63.14,62.96,63.14,230480.0,60.4143,60.587,60.4143,60.587,230480.0
2023-03-08 15:45:00,63.13,63.25,63.12,63.17,214790.0,60.5775,60.6926,60.5679,60.6158,214790.0
2023-03-08 15:50:00,63.16,63.23,63.05,63.23,503060.0,60.6062,60.6734,60.5007,60.6734,503060.0
2023-03-08 15:55:00,63.2,63.27,63.17,63.23,970070.0,60.6446,60.7118,60.6158,60.6734,970070.0
2023-03-09 09:30:00,63.12,63.39,63.01,63.17,491450.0,60.5679,60.8269,60.4623,60.6158,491450.0
2023-03-09 09:35:00,63.18,63.32,63.0,63.27,108320.0,60.6254,60.7598,60.4527,60.7118,108320.0
2023-03-09 09:40:00,63.29,63.34,63.25,63.31,186470.0,60.731,60.779,60.6926,60.7502,186470.0
2023-03-09 09:45:00,63.34,63.7,63.34,63.68,198140.0,60.779,61.1244,60.779,61.1052,198140.0
2023-03-09 09:50:00,63.67,63.83,63.67,63.75,76550.0,61.0956,61.2492,61.0956,61.1724,76550.0
2023-03-09 09:55:00,63.73,63.86,63.73,63.84,74830.0,61.1532,61.2779,61.1532,61.2587,74830.0
2023-03-09 10:00:00,63.88,64.1,63.88,64.09,221660.0,61.2971,61.5082,61.2971,61.4986,221660.0
2023-03-09 10:05:00,64.1,64.22,64.07,64.18,158670.0,61.5082,61.6234,61.4794,61.585,158670.0
2023-03-09 10:10:00,64.23,64.24,64.1,64.16,138690.0,61.633,61.6426,61.5082,61.5658,138690.0
2023-03-09 10:15:00,64.14,64.17,63.86,63.99,168420.0,61.5466,61.5754,61.2779,61.4027,168420.0
2023-03-09 10:20:00,63.97,64.08,63.97,64.05,89650.0,61.3835,61.489,61.3835,61.4603,89650.0
2023-03-09 10:25:00,64.03,64.08,63.99,64.03,223390.0,61.4411,61.489,61.4027,61.4411,223390.0
2023-03-09 10:30:00,64.03,64.06,64.01,64.05,61630.0,61.4411,61.4699,61.4219,61.4603,61630.0
2023-03-09 10:35:00,64.06,64.13,64.05,64.09,66400.0,61.4699,61.537,61.4603,61.4986,66400.0
2023-03-09 10:40:00,64.08,64.09,64.05,64.07,31100.0,61.489,61.4986,61.4603,61.4794,31100.0
2023-03-09 10:45:00,64.08,64.13,64.04,64.08,67640.0,61.489,61.537,61.4507,61.489,67640.0
2023-03-09 10:50:00,64.07,64.07,63.95,64.01,95480.0,61.4794,61.4794,61.3643,61.4219,95480.0
2023-03-09 10:55:00,64.01,64.03,63.82,63.82,65470.0,61.4219,61.4411,61.2396,61.2396,65470.0
2023-03-09 11:00:00,63.82,63.83,63.75,63.82,63060.0,61.2396,61.2492,61.1724,61.2396,63060.0
2023-03-09 11:05:00,63.84,63.93,63.83,63.84,51110.0,61.2587,61.3451,61.2492,61.2587,51110.0
2023-03-09 11:10:00,63.86,63.97,63.85,63.97,29700.0,61.2779,61.3835,61.2683,61.3835,29700.0
2023-03-09 11:15:00,63.98,64.0,63.95,63.99,51300.0,61.3931,61.4123,61.3643,61.4027,51300.0
2023-03-09 11:20:00,64.02,64.09,63.98,64.09,35650.0,61.4315,61.4986,61.3931,61.4986,35650.0
2023-03-09 11:25:00,64.08,64.08,63.85,63.86,185230.0,61.489,61.489,61.2683,61.2779,185230.0
2023-03-09 11:30:00,63.86,63.97,63.85,63.95,64560.0,61.2779,61.3835,61.2683,61.3643,64560.0
2023-03-09 11:35:00,64.0,64.03,63.92,63.92,74460.0,61.4123,61.4411,61.3355,61.3355,74460.0
2023-03-09 11:40:00,63.91,63.94,63.9,63.91,70520.0,61.3259,61.3547,61.3163,61.3259,70520.0
2023-03-09 11:45:00,63.91,64.01,63.91,63.98,158120.0,61.3259,61.4219,61.3259,61.3931,158120.0
2023-03-09 11:50:00,63.99,64.03,63.96,63.97,106290.0,61.4027,61.4411,61.3739,61.3835,106290.0
2023-03-09 11:55:00,63.97,63.97,63.85,63.85,81070.0,61.3835,61.3835,61.2683,61.2683,81070.0
2023-03-09 12:00:00,63.86,63.86,63.64,63.68,168290.0,61.2779,61.2779,61.0668,61.1052,168290.0
2023-03-09 12:05:00,63.66,63.78,63.63,63.78,103760.0,61.086,61.2012,61.0572,61.2012,103760.0
2023-03-09 12:10:00,63.79,63.81,63.73,63.76,83930.0,61.2108,61.23,61.1532,61.182,83930.0
2023-03-09 12:15:00,63.78,63.78,63.66,63.77,68080.0,61.2012,61.2012,61.086,61.1916,68080.0
2023-03-09 12:20:00,63.77,63.82,63.73,63.81,50960.0,61.1916,61.2396,61.1532,61.23,50960.0
2023-03-09 12:25:00,63.79,63.86,63.78,63.85,86050.0,61.2108,61.2779,61.2012,61.2683,86050.0
2023-03-09 12:30:00,63.85,63.94,63.84,63.94,67850.0,61.2683,61.3547,61.2587,61.3547,67850.0
2023-03-09 12:35:00,63.94,63.94,63.76,63.77,66730.0,61.3547,61.3547,61.182,61.1916,66730.0
2023-03-09 12:40:00,63.77,63.81,63.6,63.62,92620.0,61.1916,61.23,61.0285,61.0476,92620.0
2023-03-09 12:45:00,63.63,63.64,63.51,63.51,58150.0,61.0572,61.0668,60.9421,60.9421,58150.0
2023-03-09 12:50:00,63.53,63.61,63.53,63.59,51970.0,60.9613,61.038,60.9613,61.0189,51970.0
2023-03-09 12:55:00,63.6,63.6,63.52,63.55,59310.0,61.0285,61.0285,60.9517,60.9805,59310.0
2023-03-09 13:00:00,63.53,63.58,63.49,63.49,92010.0,60.9613,61.0093,60.9229,60.9229,92010.0
2023-03-09 13:05:00,63.46,63.54,63.46,63.47,113100.0,60.8941,60.9709,60.8941,60.9037,113100.0
2023-03-09 13:10:00,63.46,63.46,63.36,63.38,45110.0,60.8941,60.8941,60.7982,60.8173,45110.0
2023-03-09 13:15:00,63.39,63.39,63.32,63.33,55560.0,60.8269,60.8269,60.7598,60.7694,55560.0
2023-03-09 13:20:00,63.4,63.42,63.29,63.29,35500.0,60.8365,60.8557,60.731,60.731,35500.0
2023-03-09 13:25:00,63.25,63.25,63.1,63.18,82750.0,60.6926,60.6926,60.5487,60.6254,82750.0
2023-03-09 13:30:00,63.14,63.15,63.02,63.04,55500.0,60.587,60.5966,60.4719,60.4911,55500.0
2023-03-09 13:35:00,63.05,63.1,63.0,63.01,35940.0,60.5007,60.5487,60.4527,60.4623,35940.0
2023-03-09 13:40:00,63.01,63.17,63.01,63.14,39020.0,60.4623,60.6158,60.4623,60.587,39020.0
2023-03-09 13:45:00,63.14,63.15,62.91,62.91,70200.0,60.587,60.5966,60.3663,60.3663,70200.0
2023-03-09 13:50:00,62.92,63.0,62.84,62.96,49940.0,60.3759,60.4527,60.2992,60.4143,49940.0
2023-03-09 13:55:00,62.96,63.01,62.95,62.95,52530.0,60.4143,60.4623,60.4047,60.4047,52530.0
2023-03-09 14:00:00,62.95,62.97,62.82,62.82,93660.0,60.4047,60.4239,60.28,60.28,93660.0
2023-03-09 14:05:00,62.83,62.87,62.82,62.82,69220.0,60.2896,60.328,60.28,60.28,69220.0
2023-03-09 14:10:00,62.81,62.85,62.74,62.85,151740.0,60.2704,60.3088,60.2032,60.3088,151740.0
2023-03-09 14:15:00,62.83,62.93,62.83,62.89,35270.0,60.2896,60.3855,60.2896,60.3472,35270.0
2023-03-09 14:20:00,62.91,62.96,62.87,62.9,156870.0,60.3663,60.4143,60.328,60.3568,156870.0
2023-03-09 14:25:00,62.92,62.92,62.82,62.88,82450.0,60.3759,60.3759,60.28,60.3376,82450.0
2023-03-09 14:30:00,62.89,62.89,62.77,62.77,39210.0,60.3472,60.3472,60.232,60.232,39210.0
2023-03-09 14:35:00,62.8,62.89,62.79,62.89,46670.0,60.2608,60.3472,60.2512,60.3472,46670.0
2023-03-09 14:40:00,62.91,62.93,62.88,62.88,47640.0,60.3663,60.3855,60.3376,60.3376,47640.0
2023-03-09 14:45:00,62.91,62.95,62.8,62.82,61320.0,60.3663,60.4047,60.2608,60.28,61320.0
2023-03-09 14:50:00,62.8,62.83,62.76,62.82,62500.0,60.2608,60.2896,60.2224,60.28,62500.0
2023-03-09 14:55:00,62.8,62.8,62.7,62.71,65140.0,60.2608,60.2608,60.1648,60.1744,65140.0
2023-03-09 15:00:00,62.73,62.81,62.71,62.71,28000.0,60.1936,60.2704,60.1744,60.1744,28000.0
2023-03-09 15:05:00,62.68,62.68,62.57,62.61,59040.0,60.1456,60.1456,60.0401,60.0785,59040.0
2023-03-09 15:10:00,62.6,62.65,62.56,62.6,97680.0,60.0689,60.1169,60.0305,60.0689,97680.0
2023-03-09 15:15:00,62.6,62.6,62.43,62.43,114470.0,60.0689,60.0689,59.9058,59.9058,114470.0
2023-03-09 15:20:00,62.44,62.53,62.33,62.46,165630.0,59.9154,60.0017,59.8098,59.9345,165630.0
2023-03-09 15:25:00,62.42,62.62,62.4,62.47,97580.0,59.8962,60.0881,59.877,59.9441,97580.0
2023-03-09 15:30:00,62.46,62.63,62.43,62.56,164250.0,59.9345,60.0977,59.9058,60.0305,164250.0
2023-03-09 15:35:00,62.56,62.56,62.4,62.51,140310.0,60.0305,60.0305,59.877,59.9825,140310.0
2023-03-09 15:40:00,62.5,62.56,62.46,62.46,194400.0,59.9729,60.0305,59.9345,59.9345,194400.0
2023-03-09 15:45:00,62.47,62.52,62.37,62.46,319720.0,59.9441,59.9921,59.8482,59.9345,319720.0
2023-03-09 15:50:00,62.48,62.57,62.34,62.39,676350.0,59.9537,60.0401,59.8194,59.8674,676350.0
2023-03-09 15:55:00,62.41,62.45,62.19,62.23,1344840.0,59.8866,59.9249,59.6755,59.7138,1344840.0
2023-03-10 09:30:00,62.85,63.02,62.22,62.27,572910.0,60.3088,60.4719,59.7042,59.7522,572910.0
2023-03-10 09:35:00,62.25,62.34,62.16,62.18,103830.0,59.733,59.8194,59.6467,59.6659,103830.0
2023-03-10 09:40:00,62.2,62.27,61.85,61.87,305970.0,59.6851,59.7522,59.3492,59.3684,305970.0
2023-03-10 09:45:00,61.85,61.96,61.8,61.92,104130.0,59.3492,59.4548,59.3012,59.4164,104130.0
2023-03-10 09:50:00,61.89,61.89,61.62,61.7,152910.0,59.3876,59.3876,59.1285,59.2053,152910.0
2023-03-10 09:55:00,61.74,61.97,61.69,61.93,125110.0,59.2437,59.4644,59.1957,59.426,125110.0
2023-03-10 10:00:00,61.95,62.19,61.92,62.0,286190.0,59.4452,59.6755,59.4164,59.4931,286190.0
2023-03-10 10:05:00,62.0,62.06,61.86,61.96,160790.0,59.4931,59.5507,59.3588,59.4548,160790.0
2023-03-10 10:10:00,61.93,61.99,61.8,61.86,97510.0,59.426,59.4835,59.3012,59.3588,97510.0
2023-03-10 10:15:00,61.87,61.9,61.78,61.81,98840.0,59.3684,59.3972,59.282,59.3108,98840.0
2023-03-10 10:20:00,61.79,61.8,61.63,61.79,82090.0,59.2916,59.3012,59.1381,59.2916,82090.0
2023-03-10 10:25:00,61.84,61.86,61.73,61.78,68470.0,59.3396,59.3588,59.2341,59.282,68470.0
2023-03-10 10:30:00,61.79,62.0,61.79,61.82,150830.0,59.2916,59.4931,59.2916,59.3204,150830.0
2023-03-10 10:35:00,61.87,62.0,61.87,62.0,76320.0,59.3684,59.4931,59.3684,59.4931,76320.0
2023-03-10 10:40:00,61.94,62.0,61.8,61.81,167480.0,59.4356,59.4931,59.3012,59.3108,167480.0
2023-03-10 10:45:00,61.85,61.89,61.79,61.84,69080.0,59.3492,59.3876,59.2916,59.3396,69080.0
2023-03-10 10:50:00,61.89,62.04,61.85,62.0,111040.0,59.3876,59.5315,59.3492,59.4931,111040.0
2023-03-10 10:55:00,62.02,62.2,62.02,62.18,437500.0,59.5123,59.6851,59.5123,59.6659,437500.0
2023-03-10 11:00:00,62.17,62.23,62.1,62.18,298690.0,59.6563,59.7138,59.5891,59.6659,298690.0
2023-03-10 11:05:00,62.18,62.2,62.11,62.17,141510.0,59.6659,59.6851,59.5987,59.6563,141510.0
2023-03-10 11:10:00,62.2,62.21,62.07,62.1,142040.0,59.6851,59.6947,59.5603,59.5891,142040.0
2023-03-10 11:15:00,62.1,62.14,62.01,62.11,69230.0,59.5891,59.6275,59.5027,59.5987,69230.0
2023-03-10 11:20:00,62.13,62.25,62.11,62.23,309640.0,59.6179,59.733,59.5987,59.7138,309640.0
2023-03-10 11:25:00,62.22,62.34,62.2,62.31,470000.0,59.7042,59.8194,59.6851,59.7906,470000.0
2023-03-10 11:30:00,62.3,62.62,62.3,62.56,112420.0,59.781,60.0881,59.781,60.0305,112420.0
2023-03-10 11:35:00,62.57,62.58,62.41,62.47,199660.0,60.0401,60.0497,59.8866,59.9441,199660.0
2023-03-10 11:40:00,62.42,62.51,62.38,62.42,67130.0,59.8962,59.9825,59.8578,59.8962,67130.0
2023-03-10 11:45:00,62.4,62.4,62.13,62.2,159750.0,59.877,59.877,59.6179,59.6851,159750.0
2023-03-10 11:50:00,62.16,62.21,62.06,62.14,72350.0,59.6467,59.6947,59.5507,59.6275,72350.0
2023-03-10 11:55:00,62.1,62.1,61.95,61.99,101110.0,59.5891,59.5891,59.4452,59.4835,101110.0
2023-03-10 12:00:00,61.99,62.1,61.99,62.06,46360.0,59.4835,59.5891,59.4835,59.5507,46360.0
2023-03-10 12:05:00,62.05,62.09,61.78,61.78,82590.0,59.5411,59.5795,59.282,59.282,82590.0
2023-03-10 12:10:00,61.77,61.91,61.72,61.9,150390.0,59.2724,59.4068,59.2245,59.3972,150390.0
2023-03-10 12:15:00,61.92,61.99,61.9,61.95,72750.0,59.4164,59.4835,59.3972,59.4452,72750.0
2023-03-10 12:20:00,61.94,62.03,61.92,61.98,79600.0,59.4356,59.5219,59.4164,59.474,79600.0
2023-03-10 12:25:00,61.96,62.04,61.94,62.04,69970.0,59.4548,59.5315,59.4356,59.5315,69970.0
2023-03-10 12:30:00,62.07,62.16,61.96,62.1,98790.0,59.5603,59.6467,59.4548,59.5891,98790.0
2023-03-10 12:35:00,62.1,62.13,62.03,62.07,60150.0,59.5891,59.6179,59.5219,59.5603,60150.0
2023-03-10 12:40:00,62.07,62.07,61.85,61.9,69380.0,59.5603,59.5603,59.3492,59.3972,69380.0
2023-03-10 12:45:00,61.95,61.95,61.85,61.85,55570.0,59.4452,59.4452,59.3492,59.3492,55570.0
2023-03-10 12:50:00,61.85,61.87,61.8,61.83,69370.0,59.3492,59.3684,59.3012,59.33,69370.0
2023-03-10 12:55:00,61.83,61.83,61.71,61.74,56500.0,59.33,59.33,59.2149,59.2437,56500.0
2023-03-10 13:00:00,61.76,61.84,61.72,61.73,41000.0,59.2628,59.3396,59.2245,59.2341,41000.0
2023-03-10 13:05:00,61.71,61.78,61.71,61.77,25510.0,59.2149,59.282,59.2149,59.2724,25510.0
2023-03-10 13:10:00,61.77,61.77,61.73,61.75,41450.0,59.2724,59.2724,59.2341,59.2533,41450.0
2023-03-10 13:15:00,61.73,61.73,61.64,61.65,64670.0,59.2341,59.2341,59.1477,59.1573,64670.0
2023-03-10 13:20:00,61.65,61.7,61.58,61.6,64150.0,59.1573,59.2053,59.0901,59.1093,64150.0
2023-03-10 13:25:00,61.56,61.63,61.48,61.53,67130.0,59.0709,59.1381,58.9942,59.0421,67130.0
2023-03-10 13:30:00,61.53,61.55,61.45,61.45,43800.0,59.0421,59.0613,58.9654,58.9654,43800.0
2023-03-10 13:35:00,61.45,61.51,61.4,61.46,55000.0,58.9654,59.023,58.9174,58.975,55000.0
2023-03-10 13:40:00,61.45,61.49,61.29,61.37,46720.0,58.9654,59.0038,58.8119,58.8886,46720.0
2023-03-10 13:45:00,61.35,61.4,61.32,61.36,57060.0,58.8694,58.9174,58.8406,58.879,57060.0
2023-03-10 13:50:00,61.35,61.4,61.3,61.36,102550.0,58.8694,58.9174,58.8214,58.879,102550.0
2023-03-10 13:55:00,61.35,61.4,61.28,61.3,73920.0,58.8694,58.9174,58.8023,58.8214,73920.0
2023-03-10 14:00:00,61.32,61.52,61.32,61.52,128480.0,58.8406,59.0326,58.8406,59.0326,128480.0
2023-03-10 14:05:00,61.54,61.71,61.4,61.7,80790.0,59.0517,59.2149,58.9174,59.2053,80790.0
2023-03-10 14:10:00,61.71,61.78,61.6,61.63,174790.0,59.2149,59.282,59.1093,59.1381,174790.0
2023-03-10 14:15:00,61.62,61.63,61.43,61.55,78670.0,59.1285,59.1381,58.9462,59.0613,78670.0
2023-03-10 14:20:00,61.57,61.59,61.43,61.5,51190.0,59.0805,59.0997,58.9462,59.0134,51190.0
2023-03-10 14:25:00,61.46,61.47,61.37,61.43,37780.0,58.975,58.9846,58.8886,58.9462,37780.0
2023-03-10 14:30:00,61.39,61.6,61.39,61.53,61570.0,58.9078,59.1093,58.9078,59.0421,61570.0
2023-03-10 14:35:00,61.56,61.72,61.51,61.69,86140.0,59.0709,59.2245,59.023,59.1957,86140.0
2023-03-10 14:40:00,61.65,61.82,61.62,61.64,62900.0,59.1573,59.3204,59.1285,59.1477,62900.0
2023-03-10 14:45:00,61.64,61.87,61.64,61.87,114550.0,59.1477,59.3684,59.1477,59.3684,114550.0
2023-03-10 14:50:00,61.83,61.83,61.68,61.75,108920.0,59.33,59.33,59.1861,59.2533,108920.0
2023-03-10 14:55:00,61.73,61.83,61.68,61.73,87490.0,59.2341,59.33,59.1861,59.2341,87490.0
2023-03-10 15:00:00,61.8,61.8,61.67,61.78,71130.0,59.3012,59.3012,59.1765,59.282,71130.0
2023-03-10 15:05:00,61.78,61.79,61.61,61.73,136210.0,59.282,59.2916,59.1189,59.2341,136210.0
2023-03-10 15:10:00,61.7,61.85,61.65,61.74,123240.0,59.2053,59.3492,59.1573,59.2437,123240.0
2023-03-10 15:15:00,61.77,61.84,61.65,61.65,112020.0,59.2724,59.3396,59.1573,59.1573,112020.0
2023-03-10 15:20:00,61.67,61.72,61.61,61.72,98780.0,59.1765,59.2245,59.1189,59.2245,98780.0
2023-03-10 15:25:00,61.74,61.8,61.69,61.72,156520.0,59.2437,59.3012,59.1957,59.2245,156520.0
2023-03-10 15:30:00,61.71,61.72,61.57,61.59,266950.0,59.2149,59.2245,59.0805,59.0997,266950.0
2023-03-10 15:35:00,61.56,61.57,61.47,61.48,203060.0,59.0709,59.0805,58.9846,58.9942,203060.0
2023-03-10 15:40:00,61.48,61.49,61.32,61.39,273090.0,58.9942,59.0038,58.8406,58.9078,273090.0
2023-03-10 15:45:00,61.38,61.42,61.32,61.32,168570.0,58.8982,58.9366,58.8406,58.8406,168570.0
2023-03-10 15:50:00,61.34,61.56,61.32,61.5,641920.0,58.8598,59.0709,58.8406,59.0134,641920.0
2023-03-10 15:55:00,61.5,61.53,61.35,61.48,922090.0,59.0134,59.0421,58.8694,58.9942,922090.0
2023-03-13 09:30:00,60.83,61.2,60.69,61.11,503050.0,58.3705,58.7255,58.2361,58.6391,503050.0
2023-03-13 09:35:00,61.08,61.11,60.83,61.08,183550.0,58.6103,58.6391,58.3705,58.6103,183550.0
2023-03-13 09:40:00,61.13,61.2,60.89,60.99,77880.0,58.6583,58.7255,58.428,58.524,77880.0
2023-03-13 09:45:00,60.95,61.74,60.94,61.68,213040.0,58.4856,59.2437,58.476,59.1861,213040.0
2023-03-13 09:50:00,61.63,61.77,61.38,61.58,168090.0,59.1381,59.2724,58.8982,59.0901,168090.0
2023-03-13 09:55:00,61.53,61.63,61.48,61.5,142390.0,59.0421,59.1381,58.9942,59.0134,142390.0
2023-03-13 10:00:00,61.52,61.56,61.35,61.35,152840.0,59.0326,59.0709,58.8694,58.8694,152840.0
2023-03-13 10:05:00,61.35,61.72,61.26,61.65,109510.0,58.8694,59.2245,58.7831,59.1573,109510.0
2023-03-13 10:10:00,61.69,61.7,61.33,61.54,73050.0,59.1957,59.2053,58.8502,59.0517,73050.0
2023-03-13 10:15:00,61.5,61.53,61.35,61.47,60520.0,59.0134,59.0421,58.8694,58.9846,60520.0
2023-03-13 10:20:00,61.41,61.66,61.36,61.43,122260.0,58.927,59.1669,58.879,58.9462,122260.0
2023-03-13 10:25:00,61.43,61.53,61.25,61.3,146550.0,58.9462,59.0421,58.7735,58.8214,146550.0
2023-03-13 10:30:00,61.32,61.64,61.24,61.51,271790.0,58.8406,59.1477,58.7639,59.023,271790.0
2023-03-13 10:35:00,61.55,61.55,61.34,61.54,109900.0,59.0613,59.0613,58.8598,59.0517,109900.0
2023-03-13 10:40:00,61.49,61.51,61.25,61.49,97770.0,59.0038,59.023,58.7735,59.0038,97770.0
2023-03-13 10:45:00,61.44,61.57,61.38,61.45,94010.0,58.9558,59.0805,58.8982,58.9654,94010.0
2023-03-13 10:50:00,61.46,61.52,61.25,61.38,87610.0,58.975,59.0326,58.7735,58.8982,87610.0
2023-03-13 10:55:00,61.43,61.73,61.43,61.62,99510.0,58.9462,59.2341,58.9462,59.1285,99510.0
2023-03-13 11:00:00,61.64,61.89,61.6,61.78,103880.0,59.1477,59.3876,59.1093,59.282,103880.0
2023-03-13 11:05:00,61.75,61.9,61.74,61.81,105040.0,59.2533,59.3972,59.2437,59.3108,105040.0
2023-03-13 11:10:00,61.78,62.07,61.76,61.88,132700.0,59.282,59.5603,59.2628,59.378,132700.0
2023-03-13 11:15:00,61.93,62.35,61.92,62.27,434420.0,59.426,59.829,59.4164,59.7522,434420.0
2023-03-13 11:20:00,62.29,62.44,62.1,62.25,589270.0,59.7714,59.9154,59.5891,59.733,589270.0
2023-03-13 11:25:00,62.26,62.37,62.08,62.28,115640.0,59.7426,59.8482,59.5699,59.7618,115640.0
2023-03-13 11:30:00,62.35,62.4,62.23,62.23,67230.0,59.829,59.877,59.7138,59.7138,67230.0
2023-03-13 11:35:00,62.19,62.2,62.02,62.02,70140.0,59.6755,59.6851,59.5123,59.5123,70140.0
2023-03-13 11:40:00,62.02,62.24,62.02,62.2,108220.0,59.5123,59.7234,59.5123,59.6851,108220.0
2023-03-13 11:45:00,62.15,62.4,62.07,62.4,325630.0,59.6371,59.877,59.5603,59.877,325630.0
2023-03-13 11:50:00,62.32,62.35,62.13,62.17,106160.0,59.8002,59.829,59.6179,59.6563,106160.0
2023-03-13 11:55:00,62.11,62.23,62.04,62.21,90670.0,59.5987,59.7138,59.5315,59.6947,90670.0
2023-03-13 12:00:00,62.2,62.39,61.97,62.08,119990.0,59.6851,59.8674,59.4644,59.5699,119990.0
2023-03-13 12:05:00,62.12,62.32,62.1,62.27,98680.0,59.6083,59.8002,59.5891,59.7522,98680.0
2023-03-13 12:10:00,62.2,62.24,61.98,62.05,69170.0,59.6851,59.7234,59.474,59.5411,69170.0
2023-03-13 12:15:00,62.04,62.21,62.02,62.02,44000.0,59.5315,59.6947,59.5123,59.5123,44000.0
2023-03-13 12:20:00,62.04,62.1,61.91,61.91,62180.0,59.5315,59.5891,59.4068,59.4068,62180.0
2023-03-13 12:25:00,61.88,61.97,61.85,61.92,62280.0,59.378,59.4644,59.3492,59.4164,62280.0
2023-03-13 12:30:00,61.9,61.92,61.77,61.78,27000.0,59.3972,59.4164,59.2724,59.282,27000.0
2023-03-13 12:35:00,61.8,61.98,61.79,61.91,34610.0,59.3012,59.474,59.2916,59.4068,34610.0
2023-03-13 12:40:00,61.9,62.07,61.86,61.93,83550.0,59.3972,59.5603,59.3588,59.426,83550.0
2023-03-13 12:45:00,61.95,62.04,61.64,61.68,69940.0,59.4452,59.5315,59.1477,59.1861,69940.0
2023-03-13 12:50:00,61.68,61.72,61.61,61.65,63390.0,59.1861,59.2245,59.1189,59.1573,63390.0
2023-03-13 12:55:00,61.72,61.77,61.62,61.7,26450.0,59.2245,59.2724,59.1285,59.2053,26450.0
2023-03-13 13:00:00,61.71,61.74,61.52,61.59,44230.0,59.2149,59.2437,59.0326,59.0997,44230.0
2023-03-13 13:05:00,61.61,61.71,61.52,61.71,20260.0,59.1189,59.2149,59.0326,59.2149,20260.0
2023-03-13 13:10:00,61.74,61.79,61.66,61.77,51930.0,59.2437,59.2916,59.1669,59.2724,51930.0
2023-03-13 13:15:00,61.69,61.93,61.69,61.8,22950.0,59.1957,59.426,59.1957,59.3012,22950.0
2023-03-13 13:20:00,61.76,61.79,61.68,61.73,54240.0,59.2628,59.2916,59.1861,59.2341,54240.0
2023-03-13 13:25:00,61.72,61.82,61.67,61.76,35470.0,59.2245,59.3204,59.1765,59.2628,35470.0
2023-03-13 13:30:00,61.73,61.81,61.69,61.7,27280.0,59.2341,59.3108,59.1957,59.2053,27280.0
2023-03-13 13:35:00,61.71,62.05,61.71,61.97,80070.0,59.2149,59.5411,59.2149,59.4644,80070.0
2023-03-13 13:40:00,61.94,62.01,61.83,61.91,58500.0,59.4356,59.5027,59.33,59.4068,58500.0
2023-03-13 13:45:00,61.9,61.91,61.78,61.82,32020.0,59.3972,59.4068,59.282,59.3204,32020.0
2023-03-13 13:50:00,61.83,61.9,61.77,61.8,45060.0,59.33,59.3972,59.2724,59.3012,45060.0
2023-03-13 13:55:00,61.81,61.93,61.81,61.88,79340.0,59.3108,59.426,59.3108,59.378,79340.0
2023-03-13 14:00:00,61.88,62.1,61.88,61.96,105260.0,59.378,59.5891,59.378,59.4548,105260.0
2023-03-13 14:05:00,61.95,61.96,61.84,61.84,85930.0,59.4452,59.4548,59.3396,59.3396,85930.0
2023-03-13 14:10:00,61.9,62.02,61.82,61.97,59020.0,59.3972,59.5123,59.3204,59.4644,59020.0
2023-03-13 14:15:00,62.04,62.1,61.96,62.02,45110.0,59.5315,59.5891,59.4548,59.5123,45110.0
2023-03-13 14:20:00,61.97,62.0,61.9,61.98,142880.0,59.4644,59.4931,59.3972,59.474,142880.0
2023-03-13 14:25:00,62.0,62.08,61.92,62.02,50100.0,59.4931,59.5699,59.4164,59.5123,50100.0
2023-03-13 14:30:00,62.02,62.16,62.01,62.11,65590.0,59.5123,59.6467,59.5027,59.5987,65590.0
2023-03-13 14:35:00,62.09,62.09,61.8,61.86,99620.0,59.5795,59.5795,59.3012,59.3588,99620.0
2023-03-13 14:40:00,61.89,62.01,61.87,61.87,40000.0,59.3876,59.5027,59.3684,59.3684,40000.0
2023-03-13 14:45:00,61.88,61.95,61.82,61.93,24320.0,59.378,59.4452,59.3204,59.426,24320.0
2023-03-13 14:50:00,61.89,61.99,61.86,61.97,43460.0,59.3876,59.4835,59.3588,59.4644,43460.0
2023-03-13 14:55:00,62.0,62.01,61.91,62.01,53420.0,59.4931,59.5027,59.4068,59.5027,53420.0
2023-03-13 15:00:00,62.04,62.1,61.85,61.85,48470.0,59.5315,59.5891,59.3492,59.3492,48470.0
2023-03-13 15:05:00,61.84,62.04,61.83,62.0,51550.0,59.3396,59.5315,59.33,59.4931,51550.0
2023-03-13 15:10:00,62.0,62.18,61.97,62.14,125160.0,59.4931,59.6659,59.4644,59.6275,125160.0
2023-03-13 15:15:00,62.16,62.2,62.02,62.02,127680.0,59.6467,59.6851,59.5123,59.5123,127680.0
2023-03-13 15:20:00,62.05,62.05,61.88,61.88,58590.0,59.5411,59.5411,59.378,59.378,58590.0
2023-03-13 15:25:00,61.85,61.85,61.7,61.77,144630.0,59.3492,59.3492,59.2053,59.2724,144630.0
2023-03-13 15:30:00,61.75,61.91,61.75,61.89,185180.0,59.2533,59.4068,59.2533,59.3876,185180.0
2023-03-13 15:35:00,61.88,62.02,61.85,62.02,153190.0,59.378,59.5123,59.3492,59.5123,153190.0
2023-03-13 15:40:00,62.03,62.12,61.97,62.01,163360.0,59.5219,59.6083,59.4644,59.5027,163360.0
2023-03-13 15:45:00,62.06,62.08,61.95,61.98,166170.0,59.5507,59.5699,59.4452,59.474,166170.0
2023-03-13 15:50:00,61.92,61.93,61.76,61.76,358490.0,59.4164,59.426,59.2628,59.2628,358490.0
2023-03-13 15:55:00,61.78,61.87,61.61,61.65,589060.0,59.282,59.3684,59.1189,59.1573,589060.0
2023-03-14 09:30:00,62.34,62.43,61.92,61.95,336190.0,59.8194,59.9058,59.4164,59.4452,336190.0
2023-03-14 09:35:00,61.91,62.0,61.85,61.97,299520.0,59.4068,59.4931,59.3492,59.4644,299520.0
2023-03-14 09:40:00,61.98,62.36,61.98,62.16,373430.0,59.474,59.8386,59.474,59.6467,373430.0
2023-03-14 09:45:00,62.22,62.31,62.15,62.22,336330.0,59.7042,59.7906,59.6371,59.7042,336330.0
2023-03-14 09:50:00,62.21,62.42,62.12,62.34,118340.0,59.6947,59.8962,59.6083,59.8194,118340.0
2023-03-14 09:55:00,62.32,62.45,62.28,62.37,136020.0,59.8002,59.9249,59.7618,59.8482,136020.0
2023-03-14 10:00:00,62.41,62.55,62.32,62.45,99080.0,59.8866,60.0209,59.8002,59.9249,99080.0
2023-03-14 10:05:00,62.46,62.54,62.42,62.5,151370.0,59.9345,60.0113,59.8962,59.9729,151370.0
2023-03-14 10:10:00,62.45,62.72,62.43,62.72,89200.0,59.9249,60.184,59.9058,60.184,89200.0
2023-03-14 10:15:00,62.73,62.82,62.6,62.67,91180.0,60.1936,60.28,60.0689,60.1361,91180.0
2023-03-14 10:20:00,62.71,62.81,62.68,62.69,64910.0,60.1744,60.2704,60.1456,60.1552,64910.0
2023-03-14 10:25:00,62.74,62.75,62.61,62.71,75170.0,60.2032,60.2128,60.0785,60.1744,75170.0
2023-03-14 10:30:00,62.75,62.91,62.69,62.9,128150.0,60.2128,60.3663,60.1552,60.3568,128150.0
2023-03-14 10:35:00,62.88,63.03,62.86,62.91,113980.0,60.3376,60.4815,60.3184,60.3663,113980.0
2023-03-14 10:40:00,62.9,62.95,62.88,62.88,66190.0,60.3568,60.4047,60.3376,60.3376,66190.0
2023-03-14 10:45:00,62.89,62.98,62.88,62.95,35770.0,60.3472,60.4335,60.3376,60.4047,35770.0
2023-03-14 10:50:00,62.94,63.01,62.93,62.99,92370.0,60.3951,60.4623,60.3855,60.4431,92370.0
2023-03-14 10:55:00,62.99,63.0,62.88,62.89,126920.0,60.4431,60.4527,60.3376,60.3472,126920.0
2023-03-14 11:00:00,62.9,62.99,62.83,62.95,60200.0,60.3568,60.4431,60.2896,60.4047,60200.0
2023-03-14 11:05:00,62.97,63.02,62.95,63.01,54320.0,60.4239,60.4719,60.4047,60.4623,54320.0
2023-03-14 11:10:00,62.99,63.09,62.99,63.05,44280.0,60.4431,60.5391,60.4431,60.5007,44280.0
2023-03-14 11:15:00,63.04,63.16,63.04,63.13,80150.0,60.4911,60.6062,60.4911,60.5775,80150.0
2023-03-14 11:20:00,63.13,63.13,63.04,63.11,180420.0,60.5775,60.5775,60.4911,60.5583,180420.0
2023-03-14 11:25:00,63.11,63.12,63.05,63.11,127880.0,60.5583,60.5679,60.5007,60.5583,127880.0
2023-03-14 11:30:00,63.11,63.15,63.07,63.09,69080.0,60.5583,60.5966,60.5199,60.5391,69080.0
2023-03-14 11:35:00,63.09,63.12,63.06,63.09,47240.0,60.5391,60.5679,60.5103,60.5391,47240.0
2023-03-14 11:40:00,63.09,63.12,63.04,63.07,62150.0,60.5391,60.5679,60.4911,60.5199,62150.0
2023-03-14 11:45:00,63.09,63.12,63.05,63.06,45280.0,60.5391,60.5679,60.5007,60.5103,45280.0
2023-03-14 11:50:00,63.08,63.19,63.08,63.13,64610.0,60.5295,60.635,60.5295,60.5775,64610.0
2023-03-14 11:55:00,63.12,63.16,63.1,63.12,37130.0,60.5679,60.6062,60.5487,60.5679,37130.0
2023-03-14 12:00:00,63.14,63.16,63.12,63.14,29800.0,60.587,60.6062,60.5679,60.587,29800.0
2023-03-14 12:05:00,63.15,63.16,63.05,63.16,93820.0,60.5966,60.6062,60.5007,60.6062,93820.0
2023-03-14 12:10:00,63.19,63.23,63.14,63.23,81080.0,60.635,60.6734,60.587,60.6734,81080.0
2023-03-14 12:15:00,63.21,63.23,63.09,63.09,41120.0,60.6542,60.6734,60.5391,60.5391,41120.0
2023-03-14 12:20:00,63.09,63.09,63.0,63.06,41730.0,60.5391,60.5391,60.4527,60.5103,41730.0
2023-03-14 12:25:00,63.02,63.03,62.96,62.98,35990.0,60.4719,60.4815,60.4143,60.4335,35990.0
2023-03-14 12:30:00,62.95,63.02,62.94,62.96,53630.0,60.4047,60.4719,60.3951,60.4143,53630.0
2023-03-14 12:35:00,62.98,63.05,62.97,63.02,44810.0,60.4335,60.5007,60.4239,60.4719,44810.0
2023-03-14 12:40:00,63.0,63.0,62.8,62.86,95060.0,60.4527,60.4527,60.2608,60.3184,95060.0
2023-03-14 12:45:00,62.85,62.89,62.83,62.89,40940.0,60.3088,60.3472,60.2896,60.3472,40940.0
2023-03-14 12:50:00,62.89,62.89,62.75,62.81,54910.0,60.3472,60.3472,60.2128,60.2704,54910.0
2023-03-14 12:55:00,62.8,62.9,62.76,62.85,47440.0,60.2608,60.3568,60.2224,60.3088,47440.0
2023-03-14 13:00:00,62.88,62.96,62.88,62.88,39560.0,60.3376,60.4143,60.3376,60.3376,39560.0
2023-03-14 13:05:00,62.88,62.93,62.84,62.89,100410.0,60.3376,60.3855,60.2992,60.3472,100410.0
2023-03-14 13:10:00,62.89,62.89,62.77,62.78,79260.0,60.3472,60.3472,60.232,60.2416,79260.0
2023-03-14 13:15:00,62.8,62.8,62.62,62.69,181990.0,60.2608,60.2608,60.0881,60.1552,181990.0
2023-03-14 13:20:00,62.66,62.73,62.57,62.7,72030.0,60.1265,60.1936,60.0401,60.1648,72030.0
2023-03-14 13:25:00,62.69,62.85,62.69,62.77,65920.0,60.1552,60.3088,60.1552,60.232,65920.0
2023-03-14 13:30:00,62.73,62.76,62.66,62.7,77740.0,60.1936,60.2224,60.1265,60.1648,77740.0
2023-03-14 13:35:00,62.69,62.8,62.67,62.77,56170.0,60.1552,60.2608,60.1361,60.232,56170.0
2023-03-14 13:40:00,62.76,62.79,62.6,62.63,139970.0,60.2224,60.2512,60.0689,60.0977,139970.0
2023-03-14 13:45:00,62.6,62.7,62.6,62.65,41350.0,60.0689,60.1648,60.0689,60.1169,41350.0
2023-03-14 13:50:00,62.67,62.68,62.6,62.64,57830.0,60.1361,60.1456,60.0689,60.1073,57830.0
2023-03-14 13:55:00,62.61,62.61,62.53,62.54,33440.0,60.0785,60.0785,60.0017,60.0113,33440.0
2023-03-14 14:00:00,62.6,62.62,62.43,62.45,129320.0,60.0689,60.0881,59.9058,59.9249,129320.0
2023-03-14 14:05:00,62.43,62.46,62.31,62.46,235630.0,59.9058,59.9345,59.7906,59.9345,235630.0
2023-03-14 14:10:00,62.47,62.56,62.47,62.49,67880.0,59.9441,60.0305,59.9441,59.9633,67880.0
2023-03-14 14:15:00,62.48,62.48,62.4,62.44,54000.0,59.9537,59.9537,59.877,59.9154,54000.0
2023-03-14 14:20:00,62.43,62.52,62.38,62.48,83530.0,59.9058,59.9921,59.8578,59.9537,83530.0
2023-03-14 14:25:00,62.49,62.68,62.49,62.62,77870.0,59.9633,60.1456,59.9633,60.0881,77870.0
2023-03-14 14:30:00,62.61,62.68,62.58,62.65,89550.0,60.0785,60.1456,60.0497,60.1169,89550.0
2023-03-14 14:35:00,62.65,62.7,62.59,62.65,44080.0,60.1169,60.1648,60.0593,60.1169,44080.0
2023-03-14 14:40:00,62.64,62.64,62.56,62.64,34240.0,60.1073,60.1073,60.0305,60.1073,34240.0
2023-03-14 14:45:00,62.61,62.67,62.55,62.66,53480.0,60.0785,60.1361,60.0209,60.1265,53480.0
2023-03-14 14:50:00,62.59,62.71,62.58,62.62,35600.0,60.0593,60.1744,60.0497,60.0881,35600.0
2023-03-14 14:55:00,62.61,62.62,62.47,62.54,46240.0,60.0785,60.0881,59.9441,60.0113,46240.0
2023-03-14 15:00:00,62.56,62.63,62.5,62.6,74940.0,60.0305,60.0977,59.9729,60.0689,74940.0
2023-03-14 15:05:00,62.57,62.57,62.26,62.28,146250.0,60.0401,60.0401,59.7426,59.7618,146250.0
2023-03-14 15:10:00,62.26,62.29,62.17,62.23,176520.0,59.7426,59.7714,59.6563,59.7138,176520.0
2023-03-14 15:15:00,62.22,62.34,62.16,62.34,81760.0,59.7042,59.8194,59.6467,59.8194,81760.0
2023-03-14 15:20:00,62.31,62.33,62.21,62.24,68880.0,59.7906,59.8098,59.6947,59.7234,68880.0
2023-03-14 15:25:00,62.27,62.32,62.23,62.31,64300.0,59.7522,59.8002,59.7138,59.7906,64300.0
2023-03-14 15:30:00,62.3,62.42,62.21,62.42,82920.0,59.781,59.8962,59.6947,59.8962,82920.0
2023-03-14 15:35:00,62.42,62.58,62.41,62.5,117800.0,59.8962,60.0497,59.8866,59.9729,117800.0
2023-03-14 15:40:00,62.5,62.65,62.47,62.62,117050.0,59.9729,60.1169,59.9441,60.0881,117050.0
2023-03-14 15:45:00,62.62,62.67,62.58,62.67,104960.0,60.0881,60.1361,60.0497,60.1361,104960.0
2023-03-14 15:50:00,62.68,62.87,62.67,62.82,443280.0,60.1456,60.328,60.1361,60.28,443280.0
2023-03-14 15:55:00,62.84,63.34,62.84,63.25,1892690.0,60.2992,60.779,60.2992,60.6926,1892690.0
2023-03-15 09:30:00,62.76,63.01,62.68,62.95,316990.0,60.2224,60.4623,60.1456,60.4047,316990.0
2023-03-15 09:35:00,62.9,62.94,62.42,62.42,166220.0,60.3568,60.3951,59.8962,59.8962,166220.0
2023-03-15 09:40:00,62.42,62.48,62.17,62.42,156890.0,59.8962,59.9537,59.6563,59.8962,156890.0
2023-03-15 09:45:00,62.42,62.42,62.16,62.29,136980.0,59.8962,59.8962,59.6467,59.7714,136980.0
2023-03-15 09:50:00,62.28,62.28,61.92,62.06,79380.0,59.7618,59.7618,59.4164,59.5507,79380.0
2023-03-15 09:55:00,62.06,62.06,61.95,62.03,76720.0,59.5507,59.5507,59.4452,59.5219,76720.0
2023-03-15 10:00:00,62.0,62.14,61.83,62.14,117210.0,59.4931,59.6275,59.33,59.6275,117210.0
2023-03-15 10:05:00,62.18,62.27,62.08,62.12,209830.0,59.6659,59.7522,59.5699,59.6083,209830.0
2023-03-15 10:10:00,62.13,62.23,62.05,62.17,197850.0,59.6179,59.7138,59.5411,59.6563,197850.0
2023-03-15 10:15:00,62.17,62.25,61.95,62.03,82600.0,59.6563,59.733,59.4452,59.5219,82600.0
2023-03-15 10:20:00,62.13,62.2,62.11,62.18,107900.0,59.6179,59.6851,59.5987,59.6659,107900.0
2023-03-15 10:25:00,62.16,62.33,62.1,62.2,159850.0,59.6467,59.8098,59.5891,59.6851,159850.0
2023-03-15 10:30:00,62.17,62.25,62.02,62.02,121280.0,59.6563,59.733,59.5123,59.5123,121280.0
2023-03-15 10:35:00,61.99,62.15,61.99,62.07,55140.0,59.4835,59.6371,59.4835,59.5603,55140.0
2023-03-15 10:40:00,62.04,62.11,62.02,62.08,50070.0,59.5315,59.5987,59.5123,59.5699,50070.0
2023-03-15 10:45:00,62.12,62.17,62.0,62.0,61390.0,59.6083,59.6563,59.4931,59.4931,61390.0
2023-03-15 10:50:00,61.96,62.19,61.9,62.16,94530.0,59.4548,59.6755,59.3972,59.6467,94530.0
2023-03-15 10:55:00,62.17,62.21,62.07,62.2,127810.0,59.6563,59.6947,59.5603,59.6851,127810.0
2023-03-15 11:00:00,62.21,62.28,62.14,62.25,144680.0,59.6947,59.7618,59.6275,59.733,144680.0
2023-03-15 11:05:00,62.23,62.33,62.17,62.24,111970.0,59.7138,59.8098,59.6563,59.7234,111970.0
2023-03-15 11:10:00,62.21,62.37,62.18,62.28,47420.0,59.6947,59.8482,59.6659,59.7618,47420.0
2023-03-15 11:15:00,62.28,62.38,62.28,62.38,68700.0,59.7618,59.8578,59.7618,59.8578,68700.0
2023-03-15 11:20:00,62.34,62.35,62.08,62.08,53590.0,59.8194,59.829,59.5699,59.5699,53590.0
2023-03-15 11:25:00,62.15,62.19,62.1,62.12,42020.0,59.6371,59.6755,59.5891,59.6083,42020.0
2023-03-15 11:30:00,62.12,62.22,62.06,62.09,40800.0,59.6083,59.7042,59.5507,59.5795,40800.0
2023-03-15 11:35:00,62.08,62.12,62.06,62.09,72760.0,59.5699,59.6083,59.5507,59.5795,72760.0
2023-03-15 11:40:00,62.13,62.27,62.13,62.23,44000.0,59.6179,59.7522,59.6179,59.7138,44000.0
2023-03-15 11:45:00,62.22,62.4,62.22,62.28,51260.0,59.7042,59.877,59.7042,59.7618,51260.0
2023-03-15 11:50:00,62.31,62.31,62.12,62.17,50750.0,59.7906,59.7906,59.6083,59.6563,50750.0
2023-03-15 11:55:00,62.15,62.15,62.05,62.05,78760.0,59.6371,59.6371,59.5411,59.5411,78760.0
2023-03-15 12:00:00,62.07,62.12,61.93,61.94,28700.0,59.5603,59.6083,59.426,59.4356,28700.0
2023-03-15 12:05:00,61.91,61.91,61.77,61.8,106070.0,59.4068,59.4068,59.2724,59.3012,106070.0
2023-03-15 12:10:00,61.76,61.79,61.68,61.79,80050.0,59.2628,59.2916,59.1861,59.2916,80050.0
2023-03-15 12:15:00,61.77,61.86,61.75,61.75,49490.0,59.2724,59.3588,59.2533,59.2533,49490.0
2023-03-15 12:20:00,61.74,61.79,61.65,61.66,59490.0,59.2437,59.2916,59.1573,59.1669,59490.0
2023-03-15 12:25:00,61.62,61.79,61.62,61.78,56430.0,59.1285,59.2916,59.1285,59.282,56430.0
2023-03-15 12:30:00,61.83,61.91,61.76,61.76,57200.0,59.33,59.4068,59.2628,59.2628,57200.0
2023-03-15 12:35:00,61.81,61.85,61.71,61.74,42420.0,59.3108,59.3492,59.2149,59.2437,42420.0
2023-03-15 12:40:00,61.77,61.78,61.66,61.77,55990.0,59.2724,59.282,59.1669,59.2724,55990.0
2023-03-15 12:45:00,61.76,61.95,61.75,61.95,53940.0,59.2628,59.4452,59.2533,59.4452,53940.0
2023-03-15 12:50:00,61.94,61.94,61.73,61.76,45320.0,59.4356,59.4356,59.2341,59.2628,45320.0
2023-03-15 12:55:00,61.78,61.8,61.68,61.75,44290.0,59.282,59.3012,59.1861,59.2533,44290.0
2023-03-15 13:00:00,61.77,61.79,61.65,61.68,47220.0,59.2724,59.2916,59.1573,59.1861,47220.0
2023-03-15 13:05:00,61.71,61.85,61.69,61.78,113450.0,59.2149,59.3492,59.1957,59.282,113450.0
2023-03-15 13:10:00,61.81,62.01,61.8,61.99,116900.0,59.3108,59.5027,59.3012,59.4835,116900.0
2023-03-15 13:15:00,61.99,62.06,61.92,61.97,104810.0,59.4835,59.5507,59.4164,59.4644,104810.0
2023-03-15 13:20:00,61.96,62.03,61.91,61.94,52230.0,59.4548,59.5219,59.4068,59.4356,52230.0
2023-03-15 13:25:00,61.91,62.0,61.91,61.97,45270.0,59.4068,59.4931,59.4068,59.4644,45270.0
2023-03-15 13:30:00,61.93,61.93,61.81,61.93,65520.0,59.426,59.426,59.3108,59.426,65520.0
2023-03-15 13:35:00,62.01,62.01,61.82,61.84,92690.0,59.5027,59.5027,59.3204,59.3396,92690.0
2023-03-15 13:40:00,61.85,61.87,61.73,61.76,32940.0,59.3492,59.3684,59.2341,59.2628,32940.0
2023-03-15 13:45:00,61.74,61.76,61.71,61.75,37010.0,59.2437,59.2628,59.2149,59.2533,37010.0
2023-03-15 13:50:00,61.77,61.9,61.76,61.9,35080.0,59.2724,59.3972,59.2628,59.3972,35080.0
2023-03-15 13:55:00,61.88,62.0,61.87,61.94,42000.0,59.378,59.4931,59.3684,59.4356,42000.0
2023-03-15 14:00:00,61.91,61.93,61.79,61.81,13400.0,59.4068,59.426,59.2916,59.3108,13400.0
2023-03-15 14:05:00,61.84,61.89,61.78,61.84,40000.0,59.3396,59.3876,59.282,59.3396,40000.0
2023-03-15 14:10:00,61.87,61.9,61.84,61.89,27680.0,59.3684,59.3972,59.3396,59.3876,27680.0
2023-03-15 14:15:00,61.87,62.0,61.83,62.0,32930.0,59.3684,59.4931,59.33,59.4931,32930.0
2023-03-15 14:20:00,61.97,62.29,61.97,62.26,78710.0,59.4644,59.7714,59.4644,59.7426,78710.0
2023-03-15 14:25:00,62.21,62.5,62.21,62.34,94360.0,59.6947,59.9729,59.6947,59.8194,94360.0
2023-03-15 14:30:00,62.38,62.49,62.3,62.44,122050.0,59.8578,59.9633,59.781,59.9154,122050.0
2023-03-15 14:35:00,62.43,62.51,62.3,62.43,52890.0,59.9058,59.9825,59.781,59.9058,52890.0
2023-03-15 14:40:00,62.44,62.56,62.4,62.42,54800.0,59.9154,60.0305,59.877,59.8962,54800.0
2023-03-15 14:45:00,62.43,62.44,62.32,62.32,30340.0,59.9058,59.9154,59.8002,59.8002,30340.0
2023-03-15 14:50:00,62.35,62.48,62.27,62.45,57500.0,59.829,59.9537,59.7522,59.9249,57500.0
2023-03-15 14:55:00,62.43,62.51,62.36,62.45,70360.0,59.9058,59.9825,59.8386,59.9249,70360.0
2023-03-15 15:00:00,62.46,62.6,62.43,62.44,107620.0,59.9345,60.0689,59.9058,59.9154,107620.0
2023-03-15 15:05:00,62.47,62.6,62.34,62.34,104270.0,59.9441,60.0689,59.8194,59.8194,104270.0
2023-03-15 15:10:00,62.34,62.56,62.28,62.5,81790.0,59.8194,60.0305,59.7618,59.9729,81790.0
2023-03-15 15:15:00,62.51,62.6,62.48,62.51,86270.0,59.9825,60.0689,59.9537,59.9825,86270.0
2023-03-15 15:20:00,62.5,62.61,62.44,62.58,59430.0,59.9729,60.0785,59.9154,60.0497,59430.0
2023-03-15 15:25:00,62.58,62.63,62.49,62.6,104640.0,60.0497,60.0977,59.9633,60.0689,104640.0
2023-03-15 15:30:00,62.58,62.64,62.52,62.52,137190.0,60.0497,60.1073,59.9921,59.9921,137190.0
2023-03-15 15:35:00,62.54,62.54,62.28,62.38,97980.0,60.0113,60.0113,59.7618,59.8578,97980.0
2023-03-15 15:40:00,62.39,62.39,62.12,62.28,167290.0,59.8674,59.8674,59.6083,59.7618,167290.0
2023-03-15 15:45:00,62.32,62.37,62.21,62.3,118790.0,59.8002,59.8482,59.6947,59.781,118790.0
2023-03-15 15:50:00,62.25,62.32,62.13,62.25,235120.0,59.733,59.8002,59.6179,59.733,235120.0
2023-03-15 15:55:00,62.25,62.69,62.25,62.64,1335180.0,59.733,60.1552,59.733,60.1073,1335180.0
2023-03-16 09:30:00,62.06,62.19,61.8,62.05,595210.0,59.5507,59.6755,59.3012,59.5411,595210.0
2023-03-16 09:35:00,62.06,62.09,61.8,61.95,208070.0,59.5507,59.5795,59.3012,59.4452,208070.0
2023-03-16 09:40:00,61.93,62.07,61.92,61.97,112440.0,59.426,59.5603,59.4164,59.4644,112440.0
2023-03-16 09:45:00,62.02,62.03,61.78,61.85,62880.0,59.5123,59.5219,59.282,59.3492,62880.0
2023-03-16 09:50:00,61.87,61.97,61.79,61.91,86840.0,59.3684,59.4644,59.2916,59.4068,86840.0
2023-03-16 09:55:00,61.9,62.16,61.9,62.15,85450.0,59.3972,59.6467,59.3972,59.6371,85450.0
2023-03-16 10:00:00,62.17,62.28,62.17,62.19,65510.0,59.6563,59.7618,59.6563,59.6755,65510.0
2023-03-16 10:05:00,62.15,62.27,62.09,62.14,95990.0,59.6371,59.7522,59.5795,59.6275,95990.0
2023-03-16 10:10:00,62.17,62.28,62.16,62.25,77470.0,59.6563,59.7618,59.6467,59.733,77470.0
2023-03-16 10:15:00,62.25,62.28,62.01,62.04,77540.0,59.733,59.7618,59.5027,59.5315,77540.0
2023-03-16 10:20:00,62.04,62.12,61.99,62.12,246890.0,59.5315,59.6083,59.4835,59.6083,246890.0
2023-03-16 10:25:00,62.1,62.2,62.03,62.2,138570.0,59.5891,59.6851,59.5219,59.6851,138570.0
2023-03-16 10:30:00,62.22,62.31,62.19,62.21,97570.0,59.7042,59.7906,59.6755,59.6947,97570.0
2023-03-16 10:35:00,62.2,62.32,62.2,62.29,38000.0,59.6851,59.8002,59.6851,59.7714,38000.0
2023-03-16 10:40:00,62.3,62.4,62.28,62.4,85340.0,59.781,59.877,59.7618,59.877,85340.0
2023-03-16 10:45:00,62.37,62.77,62.37,62.72,302370.0,59.8482,60.232,59.8482,60.184,302370.0
2023-03-16 10:50:00,62.74,62.78,62.61,62.63,90840.0,60.2032,60.2416,60.0785,60.0977,90840.0
2023-03-16 10:55:00,62.6,62.76,62.6,62.73,106500.0,60.0689,60.2224,60.0689,60.1936,106500.0
2023-03-16 11:00:00,62.75,62.8,62.7,62.75,154780.0,60.2128,60.2608,60.1648,60.2128,154780.0
2023-03-16 11:05:00,62.71,62.95,62.67,62.9,336610.0,60.1744,60.4047,60.1361,60.3568,336610.0
2023-03-16 11:10:00,62.88,62.97,62.79,62.81,99470.0,60.3376,60.4239,60.2512,60.2704,99470.0
2023-03-16 11:15:00,62.85,62.87,62.76,62.81,63810.0,60.3088,60.328,60.2224,60.2704,63810.0
2023-03-16 11:20:00,62.81,62.85,62.69,62.81,118760.0,60.2704,60.3088,60.1552,60.2704,118760.0
2023-03-16 11:25:00,62.8,62.98,62.8,62.91,118720.0,60.2608,60.4335,60.2608,60.3663,118720.0
2023-03-16 11:30:00,62.93,63.0,62.85,62.88,99430.0,60.3855,60.4527,60.3088,60.3376,99430.0
2023-03-16 11:35:00,62.9,62.94,62.86,62.92,47640.0,60.3568,60.3951,60.3184,60.3759,47640.0
2023-03-16 11:40:00,62.86,63.1,62.86,63.09,143970.0,60.3184,60.5487,60.3184,60.5391,143970.0
2023-03-16 11:45:00,63.07,63.1,63.0,63.1,175320.0,60.5199,60.5487,60.4527,60.5487,175320.0
2023-03-16 11:50:00,63.09,63.09,63.01,63.03,135330.0,60.5391,60.5391,60.4623,60.4815,135330.0
2023-03-16 11:55:00,63.03,63.22,63.01,63.12,128790.0,60.4815,60.6638,60.4623,60.5679,128790.0
2023-03-16 12:00:00,63.13,63.16,62.98,63.02,64570.0,60.5775,60.6062,60.4335,60.4719,64570.0
2023-03-16 12:05:00,63.02,63.08,62.9,62.93,136330.0,60.4719,60.5295,60.3568,60.3855,136330.0
2023-03-16 12:10:00,62.9,62.94,62.75,62.9,73090.0,60.3568,60.3951,60.2128,60.3568,73090.0
2023-03-16 12:15:00,62.89,63.07,62.89,63.07,62610.0,60.3472,60.5199,60.3472,60.5199,62610.0
2023-03-16 12:20:00,63.08,63.08,62.95,62.95,58700.0,60.5295,60.5295,60.4047,60.4047,58700.0
2023-03-16 12:25:00,62.95,62.97,62.85,62.93,85570.0,60.4047,60.4239,60.3088,60.3855,85570.0
2023-03-16 12:30:00,62.94,62.96,62.87,62.88,65540.0,60.3951,60.4143,60.328,60.3376,65540.0
2023-03-16 12:35:00,62.88,62.9,62.8,62.85,128550.0,60.3376,60.3568,60.2608,60.3088,128550.0
2023-03-16 12:40:00,62.83,62.94,62.83,62.93,68080.0,60.2896,60.3951,60.2896,60.3855,68080.0
2023-03-16 12:45:00,62.95,63.04,62.89,63.04,115060.0,60.4047,60.4911,60.3472,60.4911,115060.0
2023-03-16 12:50:00,63.06,63.16,62.99,62.99,152880.0,60.5103,60.6062,60.4431,60.4431,152880.0
2023-03-16 12:55:00,63.0,63.05,62.94,63.0,98870.0,60.4527,60.5007,60.3951,60.4527,98870.0
2023-03-16 13:00:00,62.99,63.1,62.96,63.1,124460.0,60.4431,60.5487,60.4143,60.5487,124460.0
2023-03-16 13:05:00,63.09,63.11,62.95,62.95,95320.0,60.5391,60.5583,60.4047,60.4047,95320.0
2023-03-16 13:10:00,62.97,63.03,62.91,62.94,96890.0,60.4239,60.4815,60.3663,60.3951,96890.0
2023-03-16 13:15:00,62.95,62.96,62.75,62.84,242870.0,60.4047,60.4143,60.2128,60.2992,242870.0
2023-03-16 13:20:00,62.84,62.95,62.8,62.93,133060.0,60.2992,60.4047,60.2608,60.3855,133060.0
2023-03-16 13:25:00,62.93,62.97,62.91,62.92,74430.0,60.3855,60.4239,60.3663,60.3759,74430.0
2023-03-16 13:30:00,62.93,62.95,62.84,62.91,120830.0,60.3855,60.4047,60.2992,60.3663,120830.0
2023-03-16 13:35:00,62.91,62.91,62.79,62.87,98940.0,60.3663,60.3663,60.2512,60.328,98940.0
2023-03-16 13:40:00,62.9,62.98,62.88,62.94,74430.0,60.3568,60.4335,60.3376,60.3951,74430.0
2023-03-16 13:45:00,62.92,63.04,62.92,62.93,163920.0,60.3759,60.4911,60.3759,60.3855,163920.0
2023-03-16 13:50:00,62.9,62.93,62.81,62.89,233900.0,60.3568,60.3855,60.2704,60.3472,233900.0
2023-03-16 13:55:00,62.89,62.96,62.85,62.93,120170.0,60.3472,60.4143,60.3088,60.3855,120170.0
2023-03-16 14:00:00,62.91,62.93,62.84,62.92,85490.0,60.3663,60.3855,60.2992,60.3759,85490.0
2023-03-16 14:05:00,62.92,62.98,62.85,62.98,123060.0,60.3759,60.4335,60.3088,60.4335,123060.0
2023-03-16 14:10:00,62.96,62.98,62.91,62.94,121100.0,60.4143,60.4335,60.3663,60.3951,121100.0
2023-03-16 14:15:00,62.96,62.96,62.83,62.94,90280.0,60.4143,60.4143,60.2896,60.3951,90280.0
2023-03-16 14:20:00,62.95,62.98,62.94,62.94,111260.0,60.4047,60.4335,60.3951,60.3951,111260.0
2023-03-16 14:25:00,62.95,63.04,62.94,63.04,212030.0,60.4047,60.4911,60.3951,60.4911,212030.0
2023-03-16 14:30:00,63.06,63.08,62.97,62.97,151120.0,60.5103,60.5295,60.4239,60.4239,151120.0
2023-03-16 14:35:00,62.99,63.18,62.98,63.17,185630.0,60.4431,60.6254,60.4335,60.6158,185630.0
2023-03-16 14:40:00,63.18,63.3,63.16,63.3,130540.0,60.6254,60.7406,60.6062,60.7406,130540.0
2023-03-16 14:45:00,63.28,63.28,63.22,63.25,76300.0,60.7214,60.7214,60.6638,60.6926,76300.0
2023-03-16 14:50:00,63.25,63.33,63.12,63.24,261290.0,60.6926,60.7694,60.5679,60.683,261290.0
2023-03-16 14:55:00,63.25,63.33,63.25,63.3,78240.0,60.6926,60.7694,60.6926,60.7406,78240.0
2023-03-16 15:00:00,63.32,63.39,63.29,63.38,116510.0,60.7598,60.8269,60.731,60.8173,116510.0
2023-03-16 15:05:00,63.4,63.5,63.4,63.44,148300.0,60.8365,60.9325,60.8365,60.8749,148300.0
2023-03-16 15:10:00,63.46,63.51,63.44,63.47,149640.0,60.8941,60.9421,60.8749,60.9037,149640.0
2023-03-16 15:15:00,63.44,63.54,63.41,63.5,124890.0,60.8749,60.9709,60.8461,60.9325,124890.0
2023-03-16 15:20:00,63.5,63.68,63.49,63.65,250940.0,60.9325,61.1052,60.9229,61.0764,250940.0
2023-03-16 15:25:00,63.64,63.68,63.59,63.64,170630.0,61.0668,61.1052,61.0189,61.0668,170630.0
2023-03-16 15:30:00,63.62,63.64,63.55,63.62,218610.0,61.0476,61.0668,60.9805,61.0476,218610.0
2023-03-16 15:35:00,63.62,63.62,63.46,63.53,171480.0,61.0476,61.0476,60.8941,60.9613,171480.0
2023-03-16 15:40:00,63.54,63.71,63.52,63.7,287870.0,60.9709,61.134,60.9517,61.1244,287870.0
2023-03-16 15:45:00,63.69,63.7,63.49,63.58,314590.0,61.1148,61.1244,60.9229,61.0093,314590.0
2023-03-16 15:50:00,63.58,63.64,63.48,63.6,538750.0,61.0093,61.0668,60.9133,61.0285,538750.0
2023-03-16 15:55:00,63.58,63.7,63.51,63.65,1132580.0,61.0093,61.1244,60.9421,61.0764,1132580.0
2023-03-17 09:30:00,63.55,63.73,63.3,63.68,4228000.0,60.9805,61.1532,60.7406,61.1052,4228000.0
2023-03-17 09:35:00,63.68,63.88,63.56,63.88,104190.0,61.1052,61.2971,60.9901,61.2971,104190.0
2023-03-17 09:40:00,63.86,63.96,63.68,63.74,115440.0,61.2779,61.3739,61.1052,61.1628,115440.0
2023-03-17 09:45:00,63.75,63.77,63.38,63.43,271730.0,61.1724,61.1916,60.8173,60.8653,271730.0
2023-03-17 09:50:00,63.39,63.56,63.34,63.54,161760.0,60.8269,60.9901,60.779,60.9709,161760.0
2023-03-17 09:55:00,63.54,63.59,63.4,63.48,112990.0,60.9709,61.0189,60.8365,60.9133,112990.0
2023-03-17 10:00:00,63.51,63.78,63.51,63.74,113320.0,60.9421,61.2012,60.9421,61.1628,113320.0
2023-03-17 10:05:00,63.75,63.85,63.69,63.85,168880.0,61.1724,61.2683,61.1148,61.2683,168880.0
2023-03-17 10:10:00,63.79,63.81,63.71,63.72,98960.0,61.2108,61.23,61.134,61.1436,98960.0
2023-03-17 10:15:00,63.74,63.78,63.45,63.51,102760.0,61.1628,61.2012,60.8845,60.9421,102760.0
2023-03-17 10:20:00,63.52,63.54,63.27,63.38,262490.0,60.9517,60.9709,60.7118,60.8173,262490.0
2023-03-17 10:25:00,63.37,63.37,63.11,63.23,108780.0,60.8078,60.8078,60.5583,60.6734,108780.0
2023-03-17 10:30:00,63.24,63.36,63.05,63.07,104370.0,60.683,60.7982,60.5007,60.5199,104370.0
2023-03-17 10:35:00,63.03,63.06,62.9,63.01,169000.0,60.4815,60.5103,60.3568,60.4623,169000.0
2023-03-17 10:40:00,63.0,63.0,62.87,62.87,98940.0,60.4527,60.4527,60.328,60.328,98940.0
2023-03-17 10:45:00,62.86,62.96,62.79,62.94,131370.0,60.3184,60.4143,60.2512,60.3951,131370.0
2023-03-17 10:50:00,62.9,62.96,62.71,62.79,104660.0,60.3568,60.4143,60.1744,60.2512,104660.0
2023-03-17 10:55:00,62.77,62.95,62.77,62.9,64290.0,60.232,60.4047,60.232,60.3568,64290.0
2023-03-17 11:00:00,62.95,62.95,62.74,62.81,42020.0,60.4047,60.4047,60.2032,60.2704,42020.0
2023-03-17 11:05:00,62.8,62.84,62.75,62.76,76780.0,60.2608,60.2992,60.2128,60.2224,76780.0
2023-03-17 11:10:00,62.76,62.9,62.74,62.88,62380.0,60.2224,60.3568,60.2032,60.3376,62380.0
2023-03-17 11:15:00,62.9,63.09,62.88,63.0,149790.0,60.3568,60.5391,60.3376,60.4527,149790.0
2023-03-17 11:20:00,63.01,63.06,62.84,62.84,65860.0,60.4623,60.5103,60.2992,60.2992,65860.0
2023-03-17 11:25:00,62.88,62.93,62.75,62.93,74030.0,60.3376,60.3855,60.2128,60.3855,74030.0
2023-03-17 11:30:00,62.91,63.07,62.85,63.05,88040.0,60.3663,60.5199,60.3088,60.5007,88040.0
2023-03-17 11:35:00,63.05,63.12,62.89,62.91,117530.0,60.5007,60.5679,60.3472,60.3663,117530.0
2023-03-17 11:40:00,62.92,63.05,62.9,62.9,170000.0,60.3759,60.5007,60.3568,60.3568,170000.0
2023-03-17 11:45:00,62.95,63.02,62.89,62.91,81740.0,60.4047,60.4719,60.3472,60.3663,81740.0
2023-03-17 11:50:00,62.91,62.93,62.86,62.86,106860.0,60.3663,60.3855,60.3184,60.3184,106860.0
2023-03-17 11:55:00,62.88,63.05,62.83,62.98,108790.0,60.3376,60.5007,60.2896,60.4335,108790.0
2023-03-17 12:00:00,63.01,63.04,62.94,63.0,44480.0,60.4623,60.4911,60.3951,60.4527,44480.0
2023-03-17 12:05:00,62.96,63.13,62.91,63.13,90520.0,60.4143,60.5775,60.3663,60.5775,90520.0
2023-03-17 12:10:00,63.11,63.15,63.03,63.05,105220.0,60.5583,60.5966,60.4815,60.5007,105220.0
2023-03-17 12:15:00,63.04,63.12,62.88,62.94,93430.0,60.4911,60.5679,60.3376,60.3951,93430.0
2023-03-17 12:20:00,62.91,62.98,62.88,62.92,69740.0,60.3663,60.4335,60.3376,60.3759,69740.0
2023-03-17 12:25:00,62.92,63.03,62.91,63.02,61690.0,60.3759,60.4815,60.3663,60.4719,61690.0
2023-03-17 12:30:00,63.06,63.21,63.06,63.1,157590.0,60.5103,60.6542,60.5103,60.5487,157590.0
2023-03-17 12:35:00,63.09,63.11,63.02,63.04,57220.0,60.5391,60.5583,60.4719,60.4911,57220.0
2023-03-17 12:40:00,63.05,63.12,63.04,63.1,44310.0,60.5007,60.5679,60.4911,60.5487,44310.0
2023-03-17 12:45:00,63.07,63.1,63.0,63.02,39470.0,60.5199,60.5487,60.4527,60.4719,39470.0
2023-03-17 12:50:00,63.06,63.12,62.96,62.96,45960.0,60.5103,60.5679,60.4143,60.4143,45960.0
2023-03-17 12:55:00,62.97,63.09,62.97,63.09,20340.0,60.4239,60.5391,60.4239,60.5391,20340.0
2023-03-17 13:00:00,63.13,63.17,63.1,63.13,59910.0,60.5775,60.6158,60.5487,60.5775,59910.0
2023-03-17 13:05:00,63.15,63.27,63.13,63.23,47610.0,60.5966,60.7118,60.5775,60.6734,47610.0
2023-03-17 13:10:00,63.22,63.34,63.21,63.32,62740.0,60.6638,60.779,60.6542,60.7598,62740.0
2023-03-17 13:15:00,63.34,63.35,63.15,63.22,139220.0,60.779,60.7886,60.5966,60.6638,139220.0
2023-03-17 13:20:00,63.2,63.37,63.2,63.25,94950.0,60.6446,60.8078,60.6446,60.6926,94950.0
2023-03-17 13:25:00,63.25,63.25,63.15,63.15,55220.0,60.6926,60.6926,60.5966,60.5966,55220.0
2023-03-17 13:30:00,63.15,63.26,63.08,63.12,98070.0,60.5966,60.7022,60.5295,60.5679,98070.0
2023-03-17 13:35:00,63.11,63.18,63.08,63.18,60960.0,60.5583,60.6254,60.5295,60.6254,60960.0
2023-03-17 13:40:00,63.17,63.17,63.01,63.12,55480.0,60.6158,60.6158,60.4623,60.5679,55480.0
2023-03-17 13:45:00,63.13,63.18,63.09,63.15,63720.0,60.5775,60.6254,60.5391,60.5966,63720.0
2023-03-17 13:50:00,63.15,63.19,63.06,63.09,35690.0,60.5966,60.635,60.5103,60.5391,35690.0
2023-03-17 13:55:00,63.09,63.12,63.01,63.1,57090.0,60.5391,60.5679,60.4623,60.5487,57090.0
2023-03-17 14:00:00,63.13,63.25,63.12,63.12,95620.0,60.5775,60.6926,60.5679,60.5679,95620.0
2023-03-17 14:05:00,63.12,63.12,63.0,63.04,69470.0,60.5679,60.5679,60.4527,60.4911,69470.0
2023-03-17 14:10:00,63.0,63.05,62.95,62.96,83500.0,60.4527,60.5007,60.4047,60.4143,83500.0
2023-03-17 14:15:00,62.96,63.05,62.92,62.97,105310.0,60.4143,60.5007,60.3759,60.4239,105310.0
2023-03-17 14:20:00,62.95,63.0,62.88,62.88,66570.0,60.4047,60.4527,60.3376,60.3376,66570.0
2023-03-17 14:25:00,62.88,62.88,62.82,62.83,59240.0,60.3376,60.3376,60.28,60.2896,59240.0
2023-03-17 14:30:00,62.86,63.0,62.86,62.94,64070.0,60.3184,60.4527,60.3184,60.3951,64070.0
2023-03-17 14:35:00,62.95,62.97,62.85,62.92,38500.0,60.4047,60.4239,60.3088,60.3759,38500.0
2023-03-17 14:40:00,62.9,62.94,62.85,62.91,82690.0,60.3568,60.3951,60.3088,60.3663,82690.0
2023-03-17 14:45:00,62.9,62.95,62.85,62.93,47930.0,60.3568,60.4047,60.3088,60.3855,47930.0
2023-03-17 14:50:00,62.92,63.06,62.82,63.06,102350.0,60.3759,60.5103,60.28,60.5103,102350.0
2023-03-17 14:55:00,63.08,63.12,63.03,63.08,116530.0,60.5295,60.5679,60.4815,60.5295,116530.0
2023-03-17 15:00:00,63.1,63.16,63.05,63.11,219880.0,60.5487,60.6062,60.5007,60.5583,219880.0
2023-03-17 15:05:00,63.11,63.23,63.06,63.13,305430.0,60.5583,60.6734,60.5103,60.5775,305430.0
2023-03-17 15:10:00,63.14,63.24,63.09,63.21,126510.0,60.587,60.683,60.5391,60.6542,126510.0
2023-03-17 15:15:00,63.21,63.33,63.13,63.3,179420.0,60.6542,60.7694,60.5775,60.7406,179420.0
2023-03-17 15:20:00,63.31,63.33,63.25,63.33,146420.0,60.7502,60.7694,60.6926,60.7694,146420.0
2023-03-17 15:25:00,63.32,63.34,63.21,63.28,164440.0,60.7598,60.779,60.6542,60.7214,164440.0
2023-03-17 15:30:00,63.26,63.26,63.09,63.19,92300.0,60.7022,60.7022,60.5391,60.635,92300.0
2023-03-17 15:35:00,63.16,63.16,63.08,63.12,143880.0,60.6062,60.6062,60.5295,60.5679,143880.0
2023-03-17 15:40:00,63.11,63.21,63.11,63.17,137410.0,60.5583,60.6542,60.5583,60.6158,137410.0
2023-03-17 15:45:00,63.17,63.18,63.07,63.12,210220.0,60.6158,60.6254,60.5199,60.5679,210220.0
2023-03-17 15:50:00,63.1,63.13,62.85,62.99,1584430.0,60.5487,60.5775,60.3088,60.4431,1584430.0
2023-03-17 15:55:00,63.0,63.23,62.94,63.1,2073020.0,60.4527,60.6734,60.3951,60.5487,2073020.0
2023-03-20 09:30:00,63.27,63.6,63.21,63.34,329370.0,60.7118,61.0285,60.6542,60.779,329370.0
2023-03-20 09:35:00,63.4,63.41,63.16,63.4,98120.0,60.8365,60.8461,60.6062,60.8365,98120.0
2023-03-20 09:40:00,63.37,63.44,63.2,63.24,105500.0,60.8078,60.8749,60.6446,60.683,105500.0
2023-03-20 09:45:00,63.28,63.41,63.18,63.39,73410.0,60.7214,60.8461,60.6254,60.8269,73410.0
2023-03-20 09:50:00,63.4,63.53,63.35,63.48,108520.0,60.8365,60.9613,60.7886,60.9133,108520.0
2023-03-20 09:55:00,63.5,63.64,63.46,63.48,292120.0,60.9325,61.0668,60.8941,60.9133,292120.0
2023-03-20 10:00:00,63.5,63.64,63.5,63.58,176320.0,60.9325,61.0668,60.9325,61.0093,176320.0
2023-03-20 10:05:00,63.58,63.68,63.4,63.48,130040.0,61.0093,61.1052,60.8365,60.9133,130040.0
2023-03-20 10:10:00,63.47,63.52,63.37,63.41,90690.0,60.9037,60.9517,60.8078,60.8461,90690.0
2023-03-20 10:15:00,63.42,63.46,63.3,63.3,133650.0,60.8557,60.8941,60.7406,60.7406,133650.0
2023-03-20 10:20:00,63.3,63.55,63.27,63.55,73270.0,60.7406,60.9805,60.7118,60.9805,73270.0
2023-03-20 10:25:00,63.55,63.68,63.54,63.65,63240.0,60.9805,61.1052,60.9709,61.0764,63240.0
2023-03-20 10:30:00,63.65,63.68,63.54,63.64,109390.0,61.0764,61.1052,60.9709,61.0668,109390.0
2023-03-20 10:35:00,63.61,63.63,63.5,63.51,75230.0,61.038,61.0572,60.9325,60.9421,75230.0
2023-03-20 10:40:00,63.48,63.55,63.47,63.51,98250.0,60.9133,60.9805,60.9037,60.9421,98250.0
2023-03-20 10:45:00,63.51,63.66,63.48,63.65,88190.0,60.9421,61.086,60.9133,61.0764,88190.0
2023-03-20 10:50:00,63.65,63.67,63.53,63.66,124870.0,61.0764,61.0956,60.9613,61.086,124870.0
2023-03-20 10:55:00,63.65,63.8,63.65,63.77,328980.0,61.0764,61.2204,61.0764,61.1916,328980.0
2023-03-20 11:00:00,63.79,63.89,63.76,63.88,60860.0,61.2108,61.3067,61.182,61.2971,60860.0
2023-03-20 11:05:00,63.9,63.94,63.89,63.92,80310.0,61.3163,61.3547,61.3067,61.3355,80310.0
2023-03-20 11:10:00,63.92,63.99,63.81,63.99,296370.0,61.3355,61.4027,61.23,61.4027,296370.0
2023-03-20 11:15:00,63.98,63.98,63.85,63.85,96740.0,61.3931,61.3931,61.2683,61.2683,96740.0
2023-03-20 11:20:00,63.85,63.92,63.83,63.87,134190.0,61.2683,61.3355,61.2492,61.2875,134190.0
2023-03-20 11:25:00,63.89,64.06,63.89,64.06,235070.0,61.3067,61.4699,61.3067,61.4699,235070.0
2023-03-20 11:30:00,64.02,64.05,63.94,64.0,100610.0,61.4315,61.4603,61.3547,61.4123,100610.0
2023-03-20 11:35:00,63.99,64.04,63.97,64.04,53510.0,61.4027,61.4507,61.3835,61.4507,53510.0
2023-03-20 11:40:00,64.05,64.07,64.0,64.03,58620.0,61.4603,61.4794,61.4123,61.4411,58620.0
2023-03-20 11:45:00,64.0,64.03,63.93,63.99,95890.0,61.4123,61.4411,61.3451,61.4027,95890.0
2023-03-20 11:50:00,64.0,64.07,63.96,63.98,142620.0,61.4123,61.4794,61.3739,61.3931,142620.0
2023-03-20 11:55:00,64.0,64.01,63.87,63.89,72060.0,61.4123,61.4219,61.2875,61.3067,72060.0
2023-03-20 12:00:00,63.89,63.9,63.84,63.89,48660.0,61.3067,61.3163,61.2587,61.3067,48660.0
2023-03-20 12:05:00,63.88,63.94,63.78,63.78,96340.0,61.2971,61.3547,61.2012,61.2012,96340.0
2023-03-20 12:10:00,63.77,63.81,63.65,63.77,108110.0,61.1916,61.23,61.0764,61.1916,108110.0
2023-03-20 12:15:00,63.8,63.86,63.76,63.8,97600.0,61.2204,61.2779,61.182,61.2204,97600.0
2023-03-20 12:20:00,63.81,63.86,63.78,63.81,53190.0,61.23,61.2779,61.2012,61.23,53190.0
2023-03-20 12:25:00,63.8,63.83,63.71,63.79,76750.0,61.2204,61.2492,61.134,61.2108,76750.0
2023-03-20 12:30:00,63.8,63.9,63.79,63.86,108460.0,61.2204,61.3163,61.2108,61.2779,108460.0
2023-03-20 12:35:00,63.84,63.85,63.8,63.85,41690.0,61.2587,61.2683,61.2204,61.2683,41690.0
2023-03-20 12:40:00,63.86,63.89,63.8,63.89,92580.0,61.2779,61.3067,61.2204,61.3067,92580.0
2023-03-20 12:45:00,63.88,63.99,63.86,63.96,89300.0,61.2971,61.4027,61.2779,61.3739,89300.0
2023-03-20 12:50:00,64.0,64.12,64.0,64.07,129110.0,61.4123,61.5274,61.4123,61.4794,129110.0
2023-03-20 12:55:00,64.05,64.12,64.03,64.07,89270.0,61.4603,61.5274,61.4411,61.4794,89270.0
2023-03-20 13:00:00,64.08,64.1,64.04,64.07,36210.0,61.489,61.5082,61.4507,61.4794,36210.0
2023-03-20 13:05:00,64.08,64.17,64.06,64.11,99110.0,61.489,61.5754,61.4699,61.5178,99110.0
2023-03-20 13:10:00,64.12,64.19,64.12,64.18,106510.0,61.5274,61.5946,61.5274,61.585,106510.0
2023-03-20 13:15:00,64.19,64.29,64.19,64.21,165510.0,61.5946,61.6906,61.5946,61.6138,165510.0
2023-03-20 13:20:00,64.22,64.28,64.2,64.25,198200.0,61.6234,61.681,61.6042,61.6522,198200.0
2023-03-20 13:25:00,64.25,64.29,64.24,64.28,97420.0,61.6522,61.6906,61.6426,61.681,97420.0
2023-03-20 13:30:00,64.28,64.35,64.25,64.25,192390.0,61.681,61.7481,61.6522,61.6522,192390.0
2023-03-20 13:35:00,64.23,64.38,64.21,64.37,53800.0,61.633,61.7769,61.6138,61.7673,53800.0
2023-03-20 13:40:00,64.36,64.39,64.32,64.38,65740.0,61.7577,61.7865,61.7193,61.7769,65740.0
2023-03-20 13:45:00,64.36,64.39,64.33,64.37,53450.0,61.7577,61.7865,61.7289,61.7673,53450.0
2023-03-20 13:50:00,64.37,64.39,64.3,64.3,69960.0,61.7673,61.7865,61.7001,61.7001,69960.0
2023-03-20 13:55:00,64.29,64.37,64.29,64.34,115570.0,61.6906,61.7673,61.6906,61.7385,115570.0
2023-03-20 14:00:00,64.35,64.38,64.29,64.35,67180.0,61.7481,61.7769,61.6906,61.7481,67180.0
2023-03-20 14:05:00,64.35,64.38,64.29,64.29,80170.0,61.7481,61.7769,61.6906,61.6906,80170.0
2023-03-20 14:10:00,64.29,64.33,64.29,64.32,80190.0,61.6906,61.7289,61.6906,61.7193,80190.0
2023-03-20 14:15:00,64.34,64.36,64.28,64.36,63050.0,61.7385,61.7577,61.681,61.7577,63050.0
2023-03-20 14:20:00,64.35,64.46,64.34,64.46,87160.0,61.7481,61.8537,61.7385,61.8537,87160.0
2023-03-20 14:25:00,64.47,64.47,64.39,64.39,144010.0,61.8633,61.8633,61.7865,61.7865,144010.0
2023-03-20 14:30:00,64.4,64.43,64.29,64.34,66830.0,61.7961,61.8249,61.6906,61.7385,66830.0
2023-03-20 14:35:00,64.33,64.33,64.22,64.22,72450.0,61.7289,61.7289,61.6234,61.6234,72450.0
2023-03-20 14:40:00,64.22,64.33,64.19,64.26,56830.0,61.6234,61.7289,61.5946,61.6618,56830.0
2023-03-20 14:45:00,64.28,64.33,64.28,64.32,57380.0,61.681,61.7289,61.681,61.7193,57380.0
2023-03-20 14:50:00,64.31,64.39,64.25,64.26,89550.0,61.7097,61.7865,61.6522,61.6618,89550.0
2023-03-20 14:55:00,64.26,64.31,64.22,64.3,66760.0,61.6618,61.7097,61.6234,61.7001,66760.0
2023-03-20 15:00:00,64.27,64.35,64.27,64.31,97450.0,61.6714,61.7481,61.6714,61.7097,97450.0
2023-03-20 15:05:00,64.31,64.38,64.24,64.24,132610.0,61.7097,61.7769,61.6426,61.6426,132610.0
2023-03-20 15:10:00,64.24,64.29,64.2,64.26,130120.0,61.6426,61.6906,61.6042,61.6618,130120.0
2023-03-20 15:15:00,64.25,64.25,64.19,64.21,124830.0,61.6522,61.6522,61.5946,61.6138,124830.0
2023-03-20 15:20:00,64.21,64.22,64.14,64.19,120750.0,61.6138,61.6234,61.5466,61.5946,120750.0
2023-03-20 15:25:00,64.19,64.29,64.17,64.23,195220.0,61.5946,61.6906,61.5754,61.633,195220.0
2023-03-20 15:30:00,64.23,64.28,64.19,64.22,192510.0,61.633,61.681,61.5946,61.6234,192510.0
2023-03-20 15:35:00,64.25,64.29,64.19,64.22,122730.0,61.6522,61.6906,61.5946,61.6234,122730.0
2023-03-20 15:40:00,64.21,64.31,64.21,64.25,277070.0,61.6138,61.7097,61.6138,61.6522,277070.0
2023-03-20 15:45:00,64.24,64.26,64.18,64.24,159690.0,61.6426,61.6618,61.585,61.6426,159690.0
2023-03-20 15:50:00,64.27,64.38,64.26,64.29,557050.0,61.6714,61.7769,61.6618,61.6906,557050.0
2023-03-20 15:55:00,64.3,64.44,64.3,64.39,1407030.0,61.7001,61.8345,61.7001,61.7865,1407030.0
2023-03-21 09:30:00,64.21,64.43,64.21,64.4,479050.0,62.0589,62.2715,62.0589,62.2425,479050.0
2023-03-21 09:35:00,64.44,64.58,64.32,64.32,192360.0,62.2812,62.4165,62.1652,62.1652,192360.0
2023-03-21 09:40:00,64.26,64.29,64.15,64.15,120380.0,62.1072,62.1362,62.0009,62.0009,120380.0
2023-03-21 09:45:00,64.16,64.29,64.14,64.27,144430.0,62.0106,62.1362,61.9912,62.1169,144430.0
2023-03-21 09:50:00,64.27,64.33,64.23,64.32,104100.0,62.1169,62.1749,62.0782,62.1652,104100.0
2023-03-21 09:55:00,64.32,64.43,64.26,64.41,150470.0,62.1652,62.2715,62.1072,62.2522,150470.0
2023-03-21 10:00:00,64.43,64.66,64.43,64.51,213460.0,62.2715,62.4938,62.2715,62.3488,213460.0
2023-03-21 10:05:00,64.51,64.63,64.39,64.63,137950.0,62.3488,62.4648,62.2329,62.4648,137950.0
2023-03-21 10:10:00,64.6,64.63,64.4,64.44,125980.0,62.4358,62.4648,62.2425,62.2812,125980.0
2023-03-21 10:15:00,64.4,64.4,64.17,64.18,93300.0,62.2425,62.2425,62.0202,62.0299,93300.0
2023-03-21 10:20:00,64.23,64.26,64.14,64.21,36390.0,62.0782,62.1072,61.9912,62.0589,36390.0
2023-03-21 10:25:00,64.21,64.24,64.15,64.15,69630.0,62.0589,62.0879,62.0009,62.0009,69630.0
2023-03-21 10:30:00,64.15,64.22,64.11,64.12,65930.0,62.0009,62.0686,61.9622,61.9719,65930.0
2023-03-21 10:35:00,64.14,64.16,64.06,64.09,83680.0,61.9912,62.0106,61.9139,61.9429,83680.0
2023-03-21 10:40:00,64.08,64.11,63.98,64.02,109400.0,61.9333,61.9622,61.8366,61.8753,109400.0
2023-03-21 10:45:00,64.06,64.08,63.99,63.99,70900.0,61.9139,61.9333,61.8463,61.8463,70900.0
2023-03-21 10:50:00,64.0,64.03,63.75,63.75,128920.0,61.8559,61.8849,61.6143,61.6143,128920.0
2023-03-21 10:55:00,63.7,63.77,63.68,63.76,92120.0,61.566,61.6336,61.5467,61.624,92120.0
2023-03-21 11:00:00,63.76,63.82,63.73,63.77,75300.0,61.624,61.682,61.595,61.6336,75300.0
2023-03-21 11:05:00,63.74,63.89,63.74,63.88,75050.0,61.6046,61.7496,61.6046,61.74,75050.0
2023-03-21 11:10:00,63.89,64.04,63.84,64.01,60010.0,61.7496,61.8946,61.7013,61.8656,60010.0
2023-03-21 11:15:00,64.06,64.06,63.99,64.04,78870.0,61.9139,61.9139,61.8463,61.8946,78870.0
2023-03-21 11:20:00,64.01,64.06,63.93,63.97,43780.0,61.8656,61.9139,61.7883,61.8269,43780.0
2023-03-21 11:25:00,63.95,64.02,63.85,63.85,217990.0,61.8076,61.8753,61.711,61.711,217990.0
2023-03-21 11:30:00,63.87,63.92,63.8,63.82,116840.0,61.7303,61.7786,61.6626,61.682,116840.0
2023-03-21 11:35:00,63.8,63.8,63.6,63.63,35960.0,61.6626,61.6626,61.4693,61.4983,35960.0
2023-03-21 11:40:00,63.64,63.66,63.53,63.55,88390.0,61.508,61.5273,61.4017,61.421,88390.0
2023-03-21 11:45:00,63.55,63.56,63.47,63.55,167300.0,61.421,61.4307,61.3437,61.421,167300.0
2023-03-21 11:50:00,63.55,63.59,63.5,63.51,77970.0,61.421,61.4597,61.3727,61.3823,77970.0
2023-03-21 11:55:00,63.53,63.54,63.45,63.45,56900.0,61.4017,61.4113,61.3244,61.3244,56900.0
2023-03-21 12:00:00,63.47,63.55,63.43,63.5,42200.0,61.3437,61.421,61.305,61.3727,42200.0
2023-03-21 12:05:00,63.49,63.63,63.49,63.61,61510.0,61.363,61.4983,61.363,61.479,61510.0
2023-03-21 12:10:00,63.6,63.71,63.6,63.68,52930.0,61.4693,61.5756,61.4693,61.5467,52930.0
2023-03-21 12:15:00,63.68,63.72,63.6,63.62,52060.0,61.5467,61.5853,61.4693,61.4887,52060.0
2023-03-21 12:20:00,63.64,63.65,63.59,63.62,69280.0,61.508,61.5177,61.4597,61.4887,69280.0
2023-03-21 12:25:00,63.64,63.68,63.61,63.64,86850.0,61.508,61.5467,61.479,61.508,86850.0
2023-03-21 12:30:00,63.63,63.67,63.62,63.63,105520.0,61.4983,61.537,61.4887,61.4983,105520.0
2023-03-21 12:35:00,63.62,63.65,63.59,63.59,54380.0,61.4887,61.5177,61.4597,61.4597,54380.0
2023-03-21 12:40:00,63.59,63.59,63.55,63.57,32570.0,61.4597,61.4597,61.421,61.4403,32570.0
2023-03-21 12:45:00,63.57,63.65,63.55,63.63,284040.0,61.4403,61.5177,61.421,61.4983,284040.0
2023-03-21 12:50:00,63.64,63.67,63.6,63.6,67670.0,61.508,61.537,61.4693,61.4693,67670.0
2023-03-21 12:55:00,63.59,63.73,63.59,63.67,136120.0,61.4597,61.595,61.4597,61.537,136120.0
2023-03-21 13:00:00,63.66,63.66,63.61,63.63,58760.0,61.5273,61.5273,61.479,61.4983,58760.0
2023-03-21 13:05:00,63.61,63.68,63.59,63.67,61830.0,61.479,61.5467,61.4597,61.537,61830.0
2023-03-21 13:10:00,63.65,63.68,63.64,63.65,86280.0,61.5177,61.5467,61.508,61.5177,86280.0
2023-03-21 13:15:00,63.65,63.68,63.62,63.68,133840.0,61.5177,61.5467,61.4887,61.5467,133840.0
2023-03-21 13:20:00,63.68,63.7,63.64,63.64,38540.0,61.5467,61.566,61.508,61.508,38540.0
2023-03-21 13:25:00,63.64,63.71,63.63,63.68,87400.0,61.508,61.5756,61.4983,61.5467,87400.0
2023-03-21 13:30:00,63.68,63.73,63.66,63.67,82560.0,61.5467,61.595,61.5273,61.537,82560.0
2023-03-21 13:35:00,63.67,63.75,63.65,63.65,84720.0,61.537,61.6143,61.5177,61.5177,84720.0
2023-03-21 13:40:00,63.66,63.73,63.66,63.68,52760.0,61.5273,61.595,61.5273,61.5467,52760.0
2023-03-21 13:45:00,63.71,63.72,63.68,63.7,31600.0,61.5756,61.5853,61.5467,61.566,31600.0
2023-03-21 13:50:00,63.7,63.72,63.67,63.71,57090.0,61.566,61.5853,61.537,61.5756,57090.0
2023-03-21 13:55:00,63.7,63.71,63.63,63.63,50800.0,61.566,61.5756,61.4983,61.4983,50800.0
2023-03-21 14:00:00,63.65,63.73,63.61,63.67,84440.0,61.5177,61.595,61.479,61.537,84440.0
2023-03-21 14:05:00,63.67,63.67,63.65,63.65,39040.0,61.537,61.537,61.5177,61.5177,39040.0
2023-03-21 14:10:00,63.66,63.68,63.63,63.66,81270.0,61.5273,61.5467,61.4983,61.5273,81270.0
2023-03-21 14:15:00,63.66,63.69,63.63,63.67,108020.0,61.5273,61.5563,61.4983,61.537,108020.0
2023-03-21 14:20:00,63.66,63.71,63.63,63.65,94510.0,61.5273,61.5756,61.4983,61.5177,94510.0
2023-03-21 14:25:00,63.67,63.7,63.64,63.68,98310.0,61.537,61.566,61.508,61.5467,98310.0
2023-03-21 14:30:00,63.69,63.72,63.66,63.72,89730.0,61.5563,61.5853,61.5273,61.5853,89730.0
2023-03-21 14:35:00,63.73,63.74,63.67,63.67,80510.0,61.595,61.6046,61.537,61.537,80510.0
2023-03-21 14:40:00,63.68,63.73,63.66,63.73,95130.0,61.5467,61.595,61.5273,61.595,95130.0
2023-03-21 14:45:00,63.73,63.75,63.7,63.73,114830.0,61.595,61.6143,61.566,61.595,114830.0
2023-03-21 14:50:00,63.73,63.73,63.68,63.7,81510.0,61.595,61.595,61.5467,61.566,81510.0
2023-03-21 14:55:00,63.71,63.79,63.68,63.73,393770.0,61.5756,61.653,61.5467,61.595,393770.0
2023-03-21 15:00:00,63.74,63.76,63.7,63.71,370080.0,61.6046,61.624,61.566,61.5756,370080.0
2023-03-21 15:05:00,63.72,63.9,63.7,63.8,436450.0,61.5853,61.7593,61.566,61.6626,436450.0
2023-03-21 15:10:00,63.79,63.83,63.78,63.79,253570.0,61.653,61.6916,61.6433,61.653,253570.0
2023-03-21 15:15:00,63.8,63.8,63.72,63.75,266030.0,61.6626,61.6626,61.5853,61.6143,266030.0
2023-03-21 15:20:00,63.75,63.78,63.73,63.75,215210.0,61.6143,61.6433,61.595,61.6143,215210.0
2023-03-21 15:25:00,63.74,63.77,63.7,63.72,193850.0,61.6046,61.6336,61.566,61.5853,193850.0
2023-03-21 15:30:00,63.72,63.82,63.72,63.75,469490.0,61.5853,61.682,61.5853,61.6143,469490.0
2023-03-21 15:35:00,63.74,63.78,63.74,63.75,572790.0,61.6046,61.6433,61.6046,61.6143,572790.0
2023-03-21 15:40:00,63.75,63.86,63.75,63.81,479750.0,61.6143,61.7206,61.6143,61.6723,479750.0
2023-03-21 15:45:00,63.8,63.81,63.75,63.77,248460.0,61.6626,61.6723,61.6143,61.6336,248460.0
2023-03-21 15:50:00,63.76,63.77,63.58,63.58,506770.0,61.624,61.6336,61.45,61.45,506770.0
2023-03-21 15:55:00,63.59,63.67,63.55,63.67,637300.0,61.4597,61.537,61.421,61.537,637300.0
2023-03-22 09:30:00,63.69,63.95,63.67,63.76,323690.0,61.5563,61.8076,61.537,61.624,323690.0
2023-03-22 09:35:00,63.8,64.09,63.8,64.01,124560.0,61.6626,61.9429,61.6626,61.8656,124560.0
2023-03-22 09:40:00,64.0,64.02,63.94,63.94,52050.0,61.8559,61.8753,61.7979,61.7979,52050.0
2023-03-22 09:45:00,63.94,64.03,63.89,63.96,195390.0,61.7979,61.8849,61.7496,61.8173,195390.0
2023-03-22 09:50:00,63.96,64.05,63.95,64.0,179000.0,61.8173,61.9043,61.8076,61.8559,179000.0
2023-03-22 09:55:00,64.01,64.05,63.94,64.03,274710.0,61.8656,61.9043,61.7979,61.8849,274710.0
2023-03-22 10:00:00,64.04,64.21,64.0,64.13,541230.0,61.8946,62.0589,61.8559,61.9816,541230.0
2023-03-22 10:05:00,64.13,64.16,64.09,64.14,324330.0,61.9816,62.0106,61.9429,61.9912,324330.0
2023-03-22 10:10:00,64.15,64.2,64.01,64.03,73790.0,62.0009,62.0492,61.8656,61.8849,73790.0
2023-03-22 10:15:00,64.0,64.08,63.96,63.99,302250.0,61.8559,61.9333,61.8173,61.8463,302250.0
2023-03-22 10:20:00,64.02,64.11,64.01,64.09,23070.0,61.8753,61.9622,61.8656,61.9429,23070.0
2023-03-22 10:25:00,64.07,64.17,64.06,64.11,212230.0,61.9236,62.0202,61.9139,61.9622,212230.0
2023-03-22 10:30:00,64.1,64.15,64.08,64.15,97110.0,61.9526,62.0009,61.9333,62.0009,97110.0
2023-03-22 10:35:00,64.13,64.2,64.08,64.08,129300.0,61.9816,62.0492,61.9333,61.9333,129300.0
2023-03-22 10:40:00,64.05,64.11,64.04,64.04,61250.0,61.9043,61.9622,61.8946,61.8946,61250.0
2023-03-22 10:45:00,64.04,64.08,64.0,64.08,60950.0,61.8946,61.9333,61.8559,61.9333,60950.0
2023-03-22 10:50:00,64.05,64.06,63.99,64.06,119600.0,61.9043,61.9139,61.8463,61.9139,119600.0
2023-03-22 10:55:00,64.04,64.1,64.03,64.1,37500.0,61.8946,61.9526,61.8849,61.9526,37500.0
2023-03-22 11:00:00,64.1,64.1,64.06,64.07,38710.0,61.9526,61.9526,61.9139,61.9236,38710.0
2023-03-22 11:05:00,64.09,64.11,64.06,64.08,55460.0,61.9429,61.9622,61.9139,61.9333,55460.0
2023-03-22 11:10:00,64.09,64.12,64.01,64.08,39960.0,61.9429,61.9719,61.8656,61.9333,39960.0
2023-03-22 11:15:00,64.12,64.12,64.07,64.09,51840.0,61.9719,61.9719,61.9236,61.9429,51840.0
2023-03-22 11:20:00,64.08,64.1,64.07,64.09,134010.0,61.9333,61.9526,61.9236,61.9429,134010.0
2023-03-22 11:25:00,64.09,64.12,64.07,64.08,106920.0,61.9429,61.9719,61.9236,61.9333,106920.0
2023-03-22 11:30:00,64.09,64.11,64.08,64.08,31510.0,61.9429,61.9622,61.9333,61.9333,31510.0
2023-03-22 11:35:00,64.1,64.18,64.09,64.09,174870.0,61.9526,62.0299,61.9429,61.9429,174870.0
2023-03-22 11:40:00,64.06,64.13,64.06,64.09,60340.0,61.9139,61.9816,61.9139,61.9429,60340.0
2023-03-22 11:45:00,64.09,64.12,64.07,64.09,23140.0,61.9429,61.9719,61.9236,61.9429,23140.0
2023-03-22 11:50:00,64.08,64.09,64.05,64.07,49120.0,61.9333,61.9429,61.9043,61.9236,49120.0
2023-03-22 11:55:00,64.06,64.08,64.04,64.04,42580.0,61.9139,61.9333,61.8946,61.8946,42580.0
2023-03-22 12:00:00,64.05,64.05,64.0,64.0,58460.0,61.9043,61.9043,61.8559,61.8559,58460.0
2023-03-22 12:05:00,64.01,64.03,63.97,64.01,107870.0,61.8656,61.8849,61.8269,61.8656,107870.0
2023-03-22 12:10:00,64.01,64.03,63.96,64.0,234370.0,61.8656,61.8849,61.8173,61.8559,234370.0
2023-03-22 12:15:00,63.98,63.99,63.91,63.93,33500.0,61.8366,61.8463,61.7689,61.7883,33500.0
2023-03-22 12:20:00,63.92,63.92,63.82,63.85,77850.0,61.7786,61.7786,61.682,61.711,77850.0
2023-03-22 12:25:00,63.86,63.92,63.86,63.89,107400.0,61.7206,61.7786,61.7206,61.7496,107400.0
2023-03-22 12:30:00,63.86,63.9,63.84,63.9,17060.0,61.7206,61.7593,61.7013,61.7593,17060.0
2023-03-22 12:35:00,63.94,63.95,63.9,63.93,60960.0,61.7979,61.8076,61.7593,61.7883,60960.0
2023-03-22 12:40:00,63.94,64.03,63.94,64.0,124900.0,61.7979,61.8849,61.7979,61.8559,124900.0
2023-03-22 12:45:00,64.0,64.0,63.91,63.92,50420.0,61.8559,61.8559,61.7689,61.7786,50420.0
2023-03-22 12:50:00,63.93,64.0,63.93,63.98,57140.0,61.7883,61.8559,61.7883,61.8366,57140.0
2023-03-22 12:55:00,63.97,63.98,63.93,63.96,32150.0,61.8269,61.8366,61.7883,61.8173,32150.0
2023-03-22 13:00:00,63.92,63.92,63.82,63.87,64380.0,61.7786,61.7786,61.682,61.7303,64380.0
2023-03-22 13:05:00,63.88,63.89,63.85,63.88,83390.0,61.74,61.7496,61.711,61.74,83390.0
2023-03-22 13:10:00,63.89,64.03,63.88,64.02,95400.0,61.7496,61.8849,61.74,61.8753,95400.0
2023-03-22 13:15:00,64.04,64.07,64.0,64.07,28530.0,61.8946,61.9236,61.8559,61.9236,28530.0
2023-03-22 13:20:00,64.08,64.1,64.03,64.03,52870.0,61.9333,61.9526,61.8849,61.8849,52870.0
2023-03-22 13:25:00,64.03,64.05,63.98,64.01,439190.0,61.8849,61.9043,61.8366,61.8656,439190.0
2023-03-22 13:30:00,64.01,64.03,63.99,63.99,199490.0,61.8656,61.8849,61.8463,61.8463,199490.0
2023-03-22 13:35:00,64.0,64.03,63.98,64.03,274400.0,61.8559,61.8849,61.8366,61.8849,274400.0
2023-03-22 13:40:00,64.07,64.18,64.07,64.17,44400.0,61.9236,62.0299,61.9236,62.0202,44400.0
2023-03-22 13:45:00,64.17,64.18,64.09,64.09,50680.0,62.0202,62.0299,61.9429,61.9429,50680.0
2023-03-22 13:50:00,64.05,64.15,64.05,64.12,35770.0,61.9043,62.0009,61.9043,61.9719,35770.0
2023-03-22 13:55:00,64.16,64.25,64.15,64.25,29720.0,62.0106,62.0976,62.0009,62.0976,29720.0
2023-03-22 14:00:00,64.24,64.41,64.14,64.18,520290.0,62.0879,62.2522,61.9912,62.0299,520290.0
2023-03-22 14:05:00,64.19,64.5,64.19,64.28,383260.0,62.0396,62.3392,62.0396,62.1266,383260.0
2023-03-22 14:10:00,64.3,64.32,64.13,64.14,331260.0,62.1459,62.1652,61.9816,61.9912,331260.0
2023-03-22 14:15:00,64.14,64.2,64.09,64.17,703430.0,61.9912,62.0492,61.9429,62.0202,703430.0
2023-03-22 14:20:00,64.17,64.19,64.06,64.12,320910.0,62.0202,62.0396,61.9139,61.9719,320910.0
2023-03-22 14:25:00,64.13,64.35,64.1,64.3,203250.0,61.9816,62.1942,61.9526,62.1459,203250.0
2023-03-22 14:30:00,64.3,64.39,64.16,64.24,357370.0,62.1459,62.2329,62.0106,62.0879,357370.0
2023-03-22 14:35:00,64.21,64.24,63.84,64.19,223260.0,62.0589,62.0879,61.7013,62.0396,223260.0
2023-03-22 14:40:00,64.23,64.61,64.23,64.49,135200.0,62.0782,62.4455,62.0782,62.3295,135200.0
2023-03-22 14:45:00,64.49,64.85,64.49,64.79,159890.0,62.3295,62.6775,62.3295,62.6195,159890.0
2023-03-22 14:50:00,64.77,64.85,64.57,64.6,124710.0,62.6001,62.6775,62.4068,62.4358,124710.0
2023-03-22 14:55:00,64.6,64.63,64.05,64.16,212390.0,62.4358,62.4648,61.9043,62.0106,212390.0
2023-03-22 15:00:00,64.09,64.21,63.82,63.87,360340.0,61.9429,62.0589,61.682,61.7303,360340.0
2023-03-22 15:05:00,63.88,63.99,63.72,63.9,161140.0,61.74,61.8463,61.5853,61.7593,161140.0
2023-03-22 15:10:00,63.93,64.07,63.77,64.07,359500.0,61.7883,61.9236,61.6336,61.9236,359500.0
2023-03-22 15:15:00,64.07,64.33,64.04,64.22,159280.0,61.9236,62.1749,61.8946,62.0686,159280.0
2023-03-22 15:20:00,64.25,64.53,64.19,64.37,132400.0,62.0976,62.3682,62.0396,62.2135,132400.0
2023-03-22 15:25:00,64.37,64.49,64.27,64.47,148090.0,62.2135,62.3295,62.1169,62.3102,148090.0
2023-03-22 15:30:00,64.45,64.45,64.12,64.17,158650.0,62.2909,62.2909,61.9719,62.0202,158650.0
2023-03-22 15:35:00,64.21,64.23,63.96,64.04,194310.0,62.0589,62.0782,61.8173,61.8946,194310.0
2023-03-22 15:40:00,64.04,64.22,64.03,64.03,238860.0,61.8946,62.0686,61.8849,61.8849,238860.0
2023-03-22 15:45:00,64.04,64.04,63.73,63.79,225100.0,61.8946,61.8946,61.595,61.653,225100.0
2023-03-22 15:50:00,63.76,63.82,63.35,63.38,269110.0,61.624,61.682,61.2277,61.2567,269110.0
2023-03-22 15:55:00,63.38,63.41,63.07,63.08,1246350.0,61.2567,61.2857,60.9571,60.9668,1246350.0
2023-03-23 09:30:00,63.89,64.03,63.78,64.01,329430.0,61.7496,61.8849,61.6433,61.8656,329430.0
2023-03-23 09:35:00,64.01,64.04,63.87,63.96,115850.0,61.8656,61.8946,61.7303,61.8173,115850.0
2023-03-23 09:40:00,63.98,64.25,63.93,64.2,137510.0,61.8366,62.0976,61.7883,62.0492,137510.0
2023-03-23 09:45:00,64.24,64.33,64.15,64.15,110940.0,62.0879,62.1749,62.0009,62.0009,110940.0
2023-03-23 09:50:00,64.15,64.19,64.07,64.1,91150.0,62.0009,62.0396,61.9236,61.9526,91150.0
2023-03-23 09:55:00,64.11,64.13,64.01,64.05,57860.0,61.9622,61.9816,61.8656,61.9043,57860.0
2023-03-23 10:00:00,64.1,64.15,63.94,64.05,168120.0,61.9526,62.0009,61.7979,61.9043,168120.0
2023-03-23 10:05:00,64.06,64.15,64.06,64.1,34400.0,61.9139,62.0009,61.9139,61.9526,34400.0
2023-03-23 10:10:00,64.1,64.2,64.05,64.06,56040.0,61.9526,62.0492,61.9043,61.9139,56040.0
2023-03-23 10:15:00,64.05,64.29,64.04,64.2,100970.0,61.9043,62.1362,61.8946,62.0492,100970.0
2023-03-23 10:20:00,64.19,64.34,64.17,64.34,191950.0,62.0396,62.1845,62.0202,62.1845,191950.0
2023-03-23 10:25:00,64.31,64.4,64.31,64.33,56520.0,62.1555,62.2425,62.1555,62.1749,56520.0
2023-03-23 10:30:00,64.31,64.35,64.26,64.33,85930.0,62.1555,62.1942,62.1072,62.1749,85930.0
2023-03-23 10:35:00,64.31,64.33,64.27,64.33,42840.0,62.1555,62.1749,62.1169,62.1749,42840.0
2023-03-23 10:40:00,64.35,64.36,64.25,64.28,70730.0,62.1942,62.2039,62.0976,62.1266,70730.0
2023-03-23 10:45:00,64.31,64.48,64.31,64.47,136480.0,62.1555,62.3199,62.1555,62.3102,136480.0
2023-03-23 10:50:00,64.47,64.5,64.4,64.44,74950.0,62.3102,62.3392,62.2425,62.2812,74950.0
2023-03-23 10:55:00,64.43,64.51,64.43,64.5,96420.0,62.2715,62.3488,62.2715,62.3392,96420.0
2023-03-23 11:00:00,64.5,64.6,64.5,64.59,67750.0,62.3392,62.4358,62.3392,62.4262,67750.0
2023-03-23 11:05:00,64.58,64.71,64.56,64.63,191750.0,62.4165,62.5421,62.3972,62.4648,191750.0
2023-03-23 11:10:00,64.65,64.7,64.61,64.66,96550.0,62.4842,62.5325,62.4455,62.4938,96550.0
2023-03-23 11:15:00,64.66,64.69,64.51,64.53,108840.0,62.4938,62.5228,62.3488,62.3682,108840.0
2023-03-23 11:20:00,64.54,64.68,64.51,64.68,97740.0,62.3778,62.5132,62.3488,62.5132,97740.0
2023-03-23 11:25:00,64.66,64.67,64.61,64.62,56880.0,62.4938,62.5035,62.4455,62.4552,56880.0
2023-03-23 11:30:00,64.64,64.67,64.61,64.63,98770.0,62.4745,62.5035,62.4455,62.4648,98770.0
2023-03-23 11:35:00,64.62,64.72,64.62,64.66,73750.0,62.4552,62.5518,62.4552,62.4938,73750.0
2023-03-23 11:40:00,64.67,64.74,64.62,64.64,94210.0,62.5035,62.5711,62.4552,62.4745,94210.0
2023-03-23 11:45:00,64.63,64.78,64.63,64.75,55650.0,62.4648,62.6098,62.4648,62.5808,55650.0
2023-03-23 11:50:00,64.75,64.79,64.71,64.78,107310.0,62.5808,62.6195,62.5421,62.6098,107310.0
2023-03-23 11:55:00,64.8,64.82,64.72,64.72,73270.0,62.6291,62.6485,62.5518,62.5518,73270.0
2023-03-23 12:00:00,64.73,64.78,64.64,64.69,158420.0,62.5615,62.6098,62.4745,62.5228,158420.0
2023-03-23 12:05:00,64.71,64.76,64.68,64.74,35900.0,62.5421,62.5905,62.5132,62.5711,35900.0
2023-03-23 12:10:00,64.71,64.71,64.58,64.64,46320.0,62.5421,62.5421,62.4165,62.4745,46320.0
2023-03-23 12:15:00,64.61,64.62,64.52,64.55,95960.0,62.4455,62.4552,62.3585,62.3875,95960.0
2023-03-23 12:20:00,64.55,64.57,64.45,64.55,32120.0,62.3875,62.4068,62.2909,62.3875,32120.0
2023-03-23 12:25:00,64.59,64.73,64.59,64.67,35800.0,62.4262,62.5615,62.4262,62.5035,35800.0
2023-03-23 12:30:00,64.63,64.75,64.62,64.68,27740.0,62.4648,62.5808,62.4552,62.5132,27740.0
2023-03-23 12:35:00,64.72,64.72,64.61,64.63,44150.0,62.5518,62.5518,62.4455,62.4648,44150.0
2023-03-23 12:40:00,64.62,64.68,64.54,64.68,169860.0,62.4552,62.5132,62.3778,62.5132,169860.0
2023-03-23 12:45:00,64.65,64.65,64.52,64.59,52060.0,62.4842,62.4842,62.3585,62.4262,52060.0
2023-03-23 12:50:00,64.58,64.63,64.52,64.55,46340.0,62.4165,62.4648,62.3585,62.3875,46340.0
2023-03-23 12:55:00,64.53,64.6,64.5,64.57,71910.0,62.3682,62.4358,62.3392,62.4068,71910.0
2023-03-23 13:00:00,64.57,64.58,64.53,64.57,20560.0,62.4068,62.4165,62.3682,62.4068,20560.0
2023-03-23 13:05:00,64.6,64.63,64.5,64.5,65640.0,62.4358,62.4648,62.3392,62.3392,65640.0
2023-03-23 13:10:00,64.5,64.51,64.27,64.34,202100.0,62.3392,62.3488,62.1169,62.1845,202100.0
2023-03-23 13:15:00,64.35,64.38,64.28,64.3,185740.0,62.1942,62.2232,62.1266,62.1459,185740.0
2023-03-23 13:20:00,64.29,64.41,64.28,64.36,115630.0,62.1362,62.2522,62.1266,62.2039,115630.0
2023-03-23 13:25:00,64.32,64.35,64.21,64.25,103350.0,62.1652,62.1942,62.0589,62.0976,103350.0
2023-03-23 13:30:00,64.23,64.31,64.21,64.28,109910.0,62.0782,62.1555,62.0589,62.1266,109910.0
2023-03-23 13:35:00,64.26,64.33,64.24,64.29,176860.0,62.1072,62.1749,62.0879,62.1362,176860.0
2023-03-23 13:40:00,64.35,64.4,64.32,64.38,89770.0,62.1942,62.2425,62.1652,62.2232,89770.0
2023-03-23 13:45:00,64.36,64.38,64.26,64.26,48600.0,62.2039,62.2232,62.1072,62.1072,48600.0
2023-03-23 13:50:00,64.27,64.31,64.23,64.26,159550.0,62.1169,62.1555,62.0782,62.1072,159550.0
2023-03-23 13:55:00,64.26,64.34,64.21,64.23,120110.0,62.1072,62.1845,62.0589,62.0782,120110.0
2023-03-23 14:00:00,64.23,64.3,64.18,64.21,81370.0,62.0782,62.1459,62.0299,62.0589,81370.0
2023-03-23 14:05:00,64.23,64.25,64.17,64.18,84940.0,62.0782,62.0976,62.0202,62.0299,84940.0
2023-03-23 14:10:00,64.18,64.3,64.18,64.27,45140.0,62.0299,62.1459,62.0299,62.1169,45140.0
2023-03-23 14:15:00,64.24,64.28,64.18,64.25,85830.0,62.0879,62.1266,62.0299,62.0976,85830.0
2023-03-23 14:20:00,64.25,64.25,64.09,64.1,65780.0,62.0976,62.0976,61.9429,61.9526,65780.0
2023-03-23 14:25:00,64.08,64.08,63.86,63.87,84070.0,61.9333,61.9333,61.7206,61.7303,84070.0
2023-03-23 14:30:00,63.87,63.92,63.75,63.75,74950.0,61.7303,61.7786,61.6143,61.6143,74950.0
2023-03-23 14:35:00,63.75,63.84,63.62,63.62,45340.0,61.6143,61.7013,61.4887,61.4887,45340.0
2023-03-23 14:40:00,63.57,63.57,63.32,63.32,164140.0,61.4403,61.4403,61.1987,61.1987,164140.0
2023-03-23 14:45:00,63.34,63.47,63.25,63.28,185380.0,61.218,61.3437,61.1311,61.1601,185380.0
2023-03-23 14:50:00,63.31,63.32,63.22,63.23,98880.0,61.189,61.1987,61.1021,61.1117,98880.0
2023-03-23 14:55:00,63.21,63.41,63.2,63.41,267880.0,61.0924,61.2857,61.0827,61.2857,267880.0
2023-03-23 15:00:00,63.4,63.67,63.37,63.39,600670.0,61.276,61.537,61.247,61.2664,600670.0
2023-03-23 15:05:00,63.42,63.51,63.32,63.46,314220.0,61.2954,61.3823,61.1987,61.334,314220.0
2023-03-23 15:10:00,63.48,63.59,63.38,63.41,232860.0,61.3534,61.4597,61.2567,61.2857,232860.0
2023-03-23 15:15:00,63.4,63.47,63.28,63.28,242420.0,61.276,61.3437,61.1601,61.1601,242420.0
2023-03-23 15:20:00,63.24,63.46,63.15,63.46,86770.0,61.1214,61.334,61.0344,61.334,86770.0
2023-03-23 15:25:00,63.45,63.58,63.45,63.49,111490.0,61.3244,61.45,61.3244,61.363,111490.0
2023-03-23 15:30:00,63.49,63.54,63.37,63.46,137200.0,61.363,61.4113,61.247,61.334,137200.0
2023-03-23 15:35:00,63.49,63.72,63.49,63.66,116580.0,61.363,61.5853,61.363,61.5273,116580.0
2023-03-23 15:40:00,63.67,63.75,63.6,63.67,193260.0,61.537,61.6143,61.4693,61.537,193260.0
2023-03-23 15:45:00,63.67,63.89,63.67,63.8,361120.0,61.537,61.7496,61.537,61.6626,361120.0
2023-03-23 15:50:00,63.8,64.05,63.77,63.89,578830.0,61.6626,61.9043,61.6336,61.7496,578830.0
2023-03-23 15:55:00,63.93,64.0,63.86,63.92,1462530.0,61.7883,61.8559,61.7206,61.7786,1462530.0
2023-03-24 09:30:00,63.72,63.93,63.51,63.52,297470.0,61.5853,61.7883,61.3823,61.392,297470.0
2023-03-24 09:35:00,63.54,63.57,63.21,63.21,83080.0,61.4113,61.4403,61.0924,61.0924,83080.0
2023-03-24 09:40:00,63.27,63.3,63.07,63.18,141240.0,61.1504,61.1794,60.9571,61.0634,141240.0
2023-03-24 09:45:00,63.14,63.22,63.08,63.17,109740.0,61.0247,61.1021,60.9668,61.0537,109740.0
2023-03-24 09:50:00,63.21,63.45,63.18,63.34,74700.0,61.0924,61.3244,61.0634,61.218,74700.0
2023-03-24 09:55:00,63.44,63.6,63.44,63.56,47460.0,61.3147,61.4693,61.3147,61.4307,47460.0
2023-03-24 10:00:00,63.55,63.63,63.5,63.54,86400.0,61.421,61.4983,61.3727,61.4113,86400.0
2023-03-24 10:05:00,63.6,63.64,63.44,63.44,52150.0,61.4693,61.508,61.3147,61.3147,52150.0
2023-03-24 10:10:00,63.48,63.69,63.48,63.59,46320.0,61.3534,61.5563,61.3534,61.4597,46320.0
2023-03-24 10:15:00,63.57,63.59,63.4,63.4,57150.0,61.4403,61.4597,61.276,61.276,57150.0
2023-03-24 10:20:00,63.41,63.41,63.16,63.18,66610.0,61.2857,61.2857,61.0441,61.0634,66610.0
2023-03-24 10:25:00,63.17,63.45,63.15,63.4,55180.0,61.0537,61.3244,61.0344,61.276,55180.0
2023-03-24 10:30:00,63.44,63.51,63.37,63.47,63150.0,61.3147,61.3823,61.247,61.3437,63150.0
2023-03-24 10:35:00,63.47,63.47,63.34,63.4,33180.0,61.3437,61.3437,61.218,61.276,33180.0
2023-03-24 10:40:00,63.39,63.39,63.22,63.25,43630.0,61.2664,61.2664,61.1021,61.1311,43630.0
2023-03-24 10:45:00,63.35,63.38,63.27,63.31,73490.0,61.2277,61.2567,61.1504,61.189,73490.0
2023-03-24 10:50:00,63.3,63.37,63.27,63.33,41320.0,61.1794,61.247,61.1504,61.2084,41320.0
2023-03-24 10:55:00,63.33,63.45,63.28,63.4,39470.0,61.2084,61.3244,61.1601,61.276,39470.0
2023-03-24 11:00:00,63.4,63.4,63.2,63.29,77580.0,61.276,61.276,61.0827,61.1697,77580.0
2023-03-24 11:05:00,63.27,63.31,63.01,63.05,79110.0,61.1504,61.189,60.8991,60.9378,79110.0
2023-03-24 11:10:00,63.02,63.03,62.89,62.95,116040.0,60.9088,60.9184,60.7831,60.8411,116040.0
2023-03-24 11:15:00,62.98,63.03,62.92,62.92,47530.0,60.8701,60.9184,60.8121,60.8121,47530.0
2023-03-24 11:20:00,62.94,63.01,62.93,62.96,38720.0,60.8314,60.8991,60.8218,60.8508,38720.0
2023-03-24 11:25:00,62.99,63.07,62.98,63.0,62740.0,60.8798,60.9571,60.8701,60.8894,62740.0
2023-03-24 11:30:00,63.0,63.05,62.85,62.93,77250.0,60.8894,60.9378,60.7445,60.8218,77250.0
2023-03-24 11:35:00,62.96,63.0,62.88,62.88,32100.0,60.8508,60.8894,60.7735,60.7735,32100.0
2023-03-24 11:40:00,62.91,62.99,62.9,62.94,35390.0,60.8024,60.8798,60.7928,60.8314,35390.0
2023-03-24 11:45:00,62.96,63.35,62.96,63.19,60160.0,60.8508,61.2277,60.8508,61.0731,60160.0
2023-03-24 11:50:00,63.17,63.18,63.06,63.16,144090.0,61.0537,61.0634,60.9474,61.0441,144090.0
2023-03-24 11:55:00,63.18,63.35,63.18,63.31,94210.0,61.0634,61.2277,61.0634,61.189,94210.0
2023-03-24 12:00:00,63.3,63.46,63.24,63.24,67220.0,61.1794,61.334,61.1214,61.1214,67220.0
2023-03-24 12:05:00,63.23,63.27,63.18,63.18,26460.0,61.1117,61.1504,61.0634,61.0634,26460.0
2023-03-24 12:10:00,63.17,63.19,63.05,63.13,248900.0,61.0537,61.0731,60.9378,61.0151,248900.0
2023-03-24 12:15:00,63.12,63.13,62.98,63.04,42450.0,61.0054,61.0151,60.8701,60.9281,42450.0
2023-03-24 12:20:00,62.99,63.01,62.93,62.96,40900.0,60.8798,60.8991,60.8218,60.8508,40900.0
2023-03-24 12:25:00,62.96,63.06,62.94,63.06,67690.0,60.8508,60.9474,60.8314,60.9474,67690.0
2023-03-24 12:30:00,63.08,63.12,63.05,63.05,25000.0,60.9668,61.0054,60.9378,60.9378,25000.0
2023-03-24 12:35:00,63.1,63.17,63.07,63.13,22170.0,60.9861,61.0537,60.9571,61.0151,22170.0
2023-03-24 12:40:00,63.15,63.21,63.11,63.2,22040.0,61.0344,61.0924,60.9957,61.0827,22040.0
2023-03-24 12:45:00,63.18,63.32,63.17,63.29,116790.0,61.0634,61.1987,61.0537,61.1697,116790.0
2023-03-24 12:50:00,63.29,63.3,63.21,63.23,33000.0,61.1697,61.1794,61.0924,61.1117,33000.0
2023-03-24 12:55:00,63.21,63.3,63.2,63.22,70090.0,61.0924,61.1794,61.0827,61.1021,70090.0
2023-03-24 13:00:00,63.23,63.28,63.15,63.2,29520.0,61.1117,61.1601,61.0344,61.0827,29520.0
2023-03-24 13:05:00,63.21,63.24,63.13,63.17,42520.0,61.0924,61.1214,61.0151,61.0537,42520.0
2023-03-24 13:10:00,63.18,63.22,63.08,63.19,110350.0,61.0634,61.1021,60.9668,61.0731,110350.0
2023-03-24 13:15:00,63.19,63.21,63.1,63.1,43280.0,61.0731,61.0924,60.9861,60.9861,43280.0
2023-03-24 13:20:00,63.1,63.26,63.1,63.17,67590.0,60.9861,61.1407,60.9861,61.0537,67590.0
2023-03-24 13:25:00,63.22,63.39,63.21,63.25,102110.0,61.1021,61.2664,61.0924,61.1311,102110.0
2023-03-24 13:30:00,63.3,63.35,63.24,63.28,43000.0,61.1794,61.2277,61.1214,61.1601,43000.0
2023-03-24 13:35:00,63.28,63.36,63.28,63.31,36870.0,61.1601,61.2374,61.1601,61.189,36870.0
2023-03-24 13:40:00,63.31,63.37,63.19,63.2,64030.0,61.189,61.247,61.0731,61.0827,64030.0
2023-03-24 13:45:00,63.21,63.23,63.12,63.15,25320.0,61.0924,61.1117,61.0054,61.0344,25320.0
2023-03-24 13:50:00,63.15,63.15,63.05,63.1,53750.0,61.0344,61.0344,60.9378,60.9861,53750.0
2023-03-24 13:55:00,63.09,63.18,63.07,63.17,44470.0,60.9764,61.0634,60.9571,61.0537,44470.0
2023-03-24 14:00:00,63.17,63.23,63.17,63.2,53120.0,61.0537,61.1117,61.0537,61.0827,53120.0
2023-03-24 14:05:00,63.22,63.25,63.14,63.21,54990.0,61.1021,61.1311,61.0247,61.0924,54990.0
2023-03-24 14:10:00,63.19,63.23,63.16,63.21,29390.0,61.0731,61.1117,61.0441,61.0924,29390.0
2023-03-24 14:15:00,63.24,63.29,63.21,63.23,36200.0,61.1214,61.1697,61.0924,61.1117,36200.0
2023-03-24 14:20:00,63.25,63.28,63.21,63.21,53940.0,61.1311,61.1601,61.0924,61.0924,53940.0
2023-03-24 14:25:00,63.21,63.22,63.18,63.22,24000.0,61.0924,61.1021,61.0634,61.1021,24000.0
2023-03-24 14:30:00,63.23,63.36,63.21,63.32,62090.0,61.1117,61.2374,61.0924,61.1987,62090.0
2023-03-24 14:35:00,63.29,63.32,63.25,63.28,32110.0,61.1697,61.1987,61.1311,61.1601,32110.0
2023-03-24 14:40:00,63.3,63.37,63.27,63.36,55390.0,61.1794,61.247,61.1504,61.2374,55390.0
2023-03-24 14:45:00,63.35,63.41,63.32,63.34,55570.0,61.2277,61.2857,61.1987,61.218,55570.0
2023-03-24 14:50:00,63.32,63.35,63.28,63.34,25540.0,61.1987,61.2277,61.1601,61.218,25540.0
2023-03-24 14:55:00,63.33,63.43,63.32,63.4,56980.0,61.2084,61.305,61.1987,61.276,56980.0
2023-03-24 15:00:00,63.41,63.41,63.23,63.24,42950.0,61.2857,61.2857,61.1117,61.1214,42950.0
2023-03-24 15:05:00,63.24,63.29,63.24,63.25,47360.0,61.1214,61.1697,61.1214,61.1311,47360.0
2023-03-24 15:10:00,63.26,63.35,63.24,63.31,33920.0,61.1407,61.2277,61.1214,61.189,33920.0
2023-03-24 15:15:00,63.29,63.47,63.29,63.47,68770.0,61.1697,61.3437,61.1697,61.3437,68770.0
2023-03-24 15:20:00,63.46,63.58,63.46,63.5,145850.0,61.334,61.45,61.334,61.3727,145850.0
2023-03-24 15:25:00,63.49,63.49,63.4,63.44,78930.0,61.363,61.363,61.276,61.3147,78930.0
2023-03-24 15:30:00,63.47,63.48,63.42,63.46,48520.0,61.3437,61.3534,61.2954,61.334,48520.0
2023-03-24 15:35:00,63.44,63.54,63.4,63.47,69820.0,61.3147,61.4113,61.276,61.3437,69820.0
2023-03-24 15:40:00,63.44,63.53,63.44,63.48,81800.0,61.3147,61.4017,61.3147,61.3534,81800.0
2023-03-24 15:45:00,63.5,63.51,63.44,63.48,62630.0,61.3727,61.3823,61.3147,61.3534,62630.0
2023-03-24 15:50:00,63.49,63.52,63.4,63.45,336360.0,61.363,61.392,61.276,61.3244,336360.0
2023-03-24 15:55:00,63.43,63.68,63.38,63.63,1079060.0,61.305,61.5467,61.2567,61.4983,1079060.0
2023-03-27 09:30:00,63.92,63.93,63.58,63.69,336050.0,61.7786,61.7883,61.45,61.5563,336050.0
2023-03-27 09:35:00,63.69,63.69,63.54,63.68,110640.0,61.5563,61.5563,61.4113,61.5467,110640.0
2023-03-27 09:40:00,63.58,63.72,63.54,63.68,98990.0,61.45,61.5853,61.4113,61.5467,98990.0
2023-03-27 09:45:00,63.68,63.8,63.63,63.71,60200.0,61.5467,61.6626,61.4983,61.5756,60200.0
2023-03-27 09:50:00,63.68,63.84,63.68,63.78,131870.0,61.5467,61.7013,61.5467,61.6433,131870.0
2023-03-27 09:55:00,63.8,63.8,63.55,63.55,82840.0,61.6626,61.6626,61.421,61.421,82840.0
2023-03-27 10:00:00,63.55,63.68,63.52,63.55,56390.0,61.421,61.5467,61.392,61.421,56390.0
2023-03-27 10:05:00,63.55,63.56,63.49,63.51,35530.0,61.421,61.4307,61.363,61.3823,35530.0
2023-03-27 10:10:00,63.51,63.54,63.46,63.46,64040.0,61.3823,61.4113,61.334,61.334,64040.0
2023-03-27 10:15:00,63.51,63.52,63.36,63.52,69030.0,61.3823,61.392,61.2374,61.392,69030.0
2023-03-27 10:20:00,63.55,63.58,63.48,63.56,42720.0,61.421,61.45,61.3534,61.4307,42720.0
2023-03-27 10:25:00,63.56,63.56,63.47,63.54,56230.0,61.4307,61.4307,61.3437,61.4113,56230.0
2023-03-27 10:30:00,63.51,63.51,63.43,63.44,49640.0,61.3823,61.3823,61.305,61.3147,49640.0
2023-03-27 10:35:00,63.44,63.48,63.39,63.43,62080.0,61.3147,61.3534,61.2664,61.305,62080.0
2023-03-27 10:40:00,63.46,63.49,63.38,63.39,62860.0,61.334,61.363,61.2567,61.2664,62860.0
2023-03-27 10:45:00,63.37,63.41,63.31,63.33,53340.0,61.247,61.2857,61.189,61.2084,53340.0
2023-03-27 10:50:00,63.38,63.47,63.36,63.46,28100.0,61.2567,61.3437,61.2374,61.334,28100.0
2023-03-27 10:55:00,63.45,63.48,63.22,63.23,58240.0,61.3244,61.3534,61.1021,61.1117,58240.0
2023-03-27 11:00:00,63.26,63.33,63.21,63.26,38600.0,61.1407,61.2084,61.0924,61.1407,38600.0
2023-03-27 11:05:00,63.24,63.24,63.12,63.13,45950.0,61.1214,61.1214,61.0054,61.0151,45950.0
2023-03-27 11:10:00,63.14,63.19,63.13,63.18,40070.0,61.0247,61.0731,61.0151,61.0634,40070.0
2023-03-27 11:15:00,63.19,63.25,63.16,63.17,45940.0,61.0731,61.1311,61.0441,61.0537,45940.0
2023-03-27 11:20:00,63.2,63.26,63.2,63.26,25210.0,61.0827,61.1407,61.0827,61.1407,25210.0
2023-03-27 11:25:00,63.25,63.3,63.22,63.23,72430.0,61.1311,61.1794,61.1021,61.1117,72430.0
2023-03-27 11:30:00,63.22,63.24,63.16,63.17,86370.0,61.1021,61.1214,61.0441,61.0537,86370.0
2023-03-27 11:35:00,63.21,63.24,63.18,63.2,17550.0,61.0924,61.1214,61.0634,61.0827,17550.0
2023-03-27 11:40:00,63.18,63.2,63.12,63.17,34470.0,61.0634,61.0827,61.0054,61.0537,34470.0
2023-03-27 11:45:00,63.23,63.27,63.21,63.25,42380.0,61.1117,61.1504,61.0924,61.1311,42380.0
2023-03-27 11:50:00,63.27,63.27,63.16,63.16,34520.0,61.1504,61.1504,61.0441,61.0441,34520.0
2023-03-27 11:55:00,63.14,63.14,63.06,63.14,43300.0,61.0247,61.0247,60.9474,61.0247,43300.0
2023-03-27 12:00:00,63.16,63.16,63.07,63.12,37600.0,61.0441,61.0441,60.9571,61.0054,37600.0
2023-03-27 12:05:00,63.11,63.12,63.07,63.11,32410.0,60.9957,61.0054,60.9571,60.9957,32410.0
2023-03-27 12:10:00,63.14,63.15,63.08,63.13,27710.0,61.0247,61.0344,60.9668,61.0151,27710.0
2023-03-27 12:15:00,63.12,63.23,63.11,63.18,26850.0,61.0054,61.1117,60.9957,61.0634,26850.0
2023-03-27 12:20:00,63.19,63.25,63.19,63.25,23470.0,61.0731,61.1311,61.0731,61.1311,23470.0
2023-03-27 12:25:00,63.26,63.26,63.16,63.24,50710.0,61.1407,61.1407,61.0441,61.1214,50710.0
2023-03-27 12:30:00,63.23,63.24,63.17,63.17,23880.0,61.1117,61.1214,61.0537,61.0537,23880.0
2023-03-27 12:35:00,63.16,63.19,63.12,63.13,62790.0,61.0441,61.0731,61.0054,61.0151,62790.0
2023-03-27 12:40:00,63.12,63.13,63.07,63.12,23010.0,61.0054,61.0151,60.9571,61.0054,23010.0
2023-03-27 12:45:00,63.15,63.2,63.13,63.19,63260.0,61.0344,61.0827,61.0151,61.0731,63260.0
2023-03-27 12:50:00,63.2,63.25,63.2,63.2,36480.0,61.0827,61.1311,61.0827,61.0827,36480.0
2023-03-27 12:55:00,63.17,63.24,63.1,63.24,84250.0,61.0537,61.1214,60.9861,61.1214,84250.0
2023-03-27 13:00:00,63.28,63.38,63.27,63.38,23870.0,61.1601,61.2567,61.1504,61.2567,23870.0
2023-03-27 13:05:00,63.35,63.42,63.32,63.37,90200.0,61.2277,61.2954,61.1987,61.247,90200.0
2023-03-27 13:10:00,63.34,63.35,63.27,63.32,30070.0,61.218,61.2277,61.1504,61.1987,30070.0
2023-03-27 13:15:00,63.31,63.31,63.27,63.28,23800.0,61.189,61.189,61.1504,61.1601,23800.0
2023-03-27 13:20:00,63.34,63.44,63.33,63.35,39530.0,61.218,61.3147,61.2084,61.2277,39530.0
2023-03-27 13:25:00,63.37,63.37,63.32,63.32,49180.0,61.247,61.247,61.1987,61.1987,49180.0
2023-03-27 13:30:00,63.34,63.37,63.32,63.33,125950.0,61.218,61.247,61.1987,61.2084,125950.0
2023-03-27 13:35:00,63.34,63.37,63.32,63.34,63100.0,61.218,61.247,61.1987,61.218,63100.0
2023-03-27 13:40:00,63.34,63.38,63.34,63.38,45110.0,61.218,61.2567,61.218,61.2567,45110.0
2023-03-27 13:45:00,63.35,63.36,63.33,63.33,28680.0,61.2277,61.2374,61.2084,61.2084,28680.0
2023-03-27 13:50:00,63.33,63.34,63.2,63.23,62010.0,61.2084,61.218,61.0827,61.1117,62010.0
2023-03-27 13:55:00,63.22,63.29,63.22,63.22,43700.0,61.1021,61.1697,61.1021,61.1021,43700.0
2023-03-27 14:00:00,63.21,63.23,63.14,63.14,47750.0,61.0924,61.1117,61.0247,61.0247,47750.0
2023-03-27 14:05:00,63.15,63.18,63.12,63.12,37880.0,61.0344,61.0634,61.0054,61.0054,37880.0
2023-03-27 14:10:00,63.12,63.15,63.11,63.13,31290.0,61.0054,61.0344,60.9957,61.0151,31290.0
2023-03-27 14:15:00,63.15,63.19,63.14,63.18,33910.0,61.0344,61.0731,61.0247,61.0634,33910.0
2023-03-27 14:20:00,63.18,63.2,63.13,63.13,101620.0,61.0634,61.0827,61.0151,61.0151,101620.0
2023-03-27 14:25:00,63.13,63.19,63.13,63.17,51300.0,61.0151,61.0731,61.0151,61.0537,51300.0
2023-03-27 14:30:00,63.16,63.21,63.15,63.18,59340.0,61.0441,61.0924,61.0344,61.0634,59340.0
2023-03-27 14:35:00,63.2,63.25,63.19,63.23,42070.0,61.0827,61.1311,61.0731,61.1117,42070.0
2023-03-27 14:40:00,63.21,63.26,63.2,63.22,23840.0,61.0924,61.1407,61.0827,61.1021,23840.0
2023-03-27 14:45:00,63.23,63.24,63.17,63.21,56000.0,61.1117,61.1214,61.0537,61.0924,56000.0
2023-03-27 14:50:00,63.22,63.24,63.18,63.18,33500.0,61.1021,61.1214,61.0634,61.0634,33500.0
2023-03-27 14:55:00,63.18,63.22,63.15,63.17,39580.0,61.0634,61.1021,61.0344,61.0537,39580.0
2023-03-27 15:00:00,63.2,63.24,63.12,63.12,51040.0,61.0827,61.1214,61.0054,61.0054,51040.0
2023-03-27 15:05:00,63.1,63.12,63.03,63.05,62620.0,60.9861,61.0054,60.9184,60.9378,62620.0
2023-03-27 15:10:00,63.07,63.07,63.01,63.03,23550.0,60.9571,60.9571,60.8991,60.9184,23550.0
2023-03-27 15:15:00,63.03,63.07,63.0,63.03,78650.0,60.9184,60.9571,60.8894,60.9184,78650.0
2023-03-27 15:20:00,63.03,63.03,62.96,63.0,76170.0,60.9184,60.9184,60.8508,60.8894,76170.0
2023-03-27 15:25:00,63.01,63.03,62.99,62.99,79470.0,60.8991,60.9184,60.8798,60.8798,79470.0
2023-03-27 15:30:00,63.0,63.02,62.92,62.95,72930.0,60.8894,60.9088,60.8121,60.8411,72930.0
2023-03-27 15:35:00,62.97,62.97,62.86,62.91,72700.0,60.8604,60.8604,60.7541,60.8024,72700.0
2023-03-27 15:40:00,62.92,62.95,62.89,62.89,105140.0,60.8121,60.8411,60.7831,60.7831,105140.0
2023-03-27 15:45:00,62.87,62.87,62.76,62.77,134830.0,60.7638,60.7638,60.6575,60.6671,134830.0
2023-03-27 15:50:00,62.78,62.87,62.76,62.76,278370.0,60.6768,60.7638,60.6575,60.6575,278370.0
2023-03-27 15:55:00,62.76,62.76,62.6,62.66,880450.0,60.6575,60.6575,60.5028,60.5608,880450.0
2023-03-28 09:30:00,62.52,62.65,62.25,62.37,232430.0,60.4255,60.5512,60.1646,60.2805,232430.0
2023-03-28 09:35:00,62.32,62.54,62.32,62.35,68220.0,60.2322,60.4448,60.2322,60.2612,68220.0
2023-03-28 09:40:00,62.3,62.33,62.1,62.21,157310.0,60.2129,60.2419,60.0196,60.1259,157310.0
2023-03-28 09:45:00,62.18,62.24,62.14,62.19,121500.0,60.0969,60.1549,60.0582,60.1066,121500.0
2023-03-28 09:50:00,62.19,62.27,62.07,62.21,88900.0,60.1066,60.1839,59.9906,60.1259,88900.0
2023-03-28 09:55:00,62.19,62.2,62.08,62.1,67190.0,60.1066,60.1162,60.0003,60.0196,67190.0
2023-03-28 10:00:00,62.08,62.14,61.89,62.07,126570.0,60.0003,60.0582,59.8166,59.9906,126570.0
2023-03-28 10:05:00,62.08,62.27,62.06,62.26,33080.0,60.0003,60.1839,59.9809,60.1742,33080.0
2023-03-28 10:10:00,62.29,62.36,62.25,62.27,90600.0,60.2032,60.2709,60.1646,60.1839,90600.0
2023-03-28 10:15:00,62.27,62.34,62.22,62.27,94700.0,60.1839,60.2515,60.1356,60.1839,94700.0
2023-03-28 10:20:00,62.28,62.29,62.17,62.24,61030.0,60.1936,60.2032,60.0872,60.1549,61030.0
2023-03-28 10:25:00,62.24,62.24,62.11,62.13,56440.0,60.1549,60.1549,60.0292,60.0486,56440.0
2023-03-28 10:30:00,62.16,62.17,61.89,61.91,54070.0,60.0776,60.0872,59.8166,59.8359,54070.0
2023-03-28 10:35:00,61.92,62.03,61.9,61.96,72910.0,59.8456,59.9519,59.8263,59.8843,72910.0
2023-03-28 10:40:00,61.98,62.01,61.93,61.98,33660.0,59.9036,59.9326,59.8553,59.9036,33660.0
2023-03-28 10:45:00,61.97,62.02,61.95,61.95,40950.0,59.8939,59.9423,59.8746,59.8746,40950.0
2023-03-28 10:50:00,61.99,62.01,61.94,61.94,35000.0,59.9133,59.9326,59.8649,59.8649,35000.0
2023-03-28 10:55:00,61.94,62.01,61.94,61.94,63160.0,59.8649,59.9326,59.8649,59.8649,63160.0
2023-03-28 11:00:00,61.94,62.13,61.94,62.1,50970.0,59.8649,60.0486,59.8649,60.0196,50970.0
2023-03-28 11:05:00,62.1,62.15,62.06,62.15,100330.0,60.0196,60.0679,59.9809,60.0679,100330.0
2023-03-28 11:10:00,62.13,62.2,62.11,62.19,65030.0,60.0486,60.1162,60.0292,60.1066,65030.0
2023-03-28 11:15:00,62.23,62.26,62.18,62.18,57550.0,60.1452,60.1742,60.0969,60.0969,57550.0
2023-03-28 11:20:00,62.18,62.18,62.1,62.14,66860.0,60.0969,60.0969,60.0196,60.0582,66860.0
2023-03-28 11:25:00,62.13,62.16,62.06,62.13,63130.0,60.0486,60.0776,59.9809,60.0486,63130.0
2023-03-28 11:30:00,62.11,62.19,62.09,62.13,31500.0,60.0292,60.1066,60.0099,60.0486,31500.0
2023-03-28 11:35:00,62.15,62.3,62.12,62.29,26320.0,60.0679,60.2129,60.0389,60.2032,26320.0
2023-03-28 11:40:00,62.23,62.24,62.16,62.16,45000.0,60.1452,60.1549,60.0776,60.0776,45000.0
2023-03-28 11:45:00,62.16,62.2,62.13,62.14,12730.0,60.0776,60.1162,60.0486,60.0582,12730.0
2023-03-28 11:50:00,62.13,62.18,62.11,62.14,44260.0,60.0486,60.0969,60.0292,60.0582,44260.0
2023-03-28 11:55:00,62.15,62.18,62.12,62.16,16000.0,60.0679,60.0969,60.0389,60.0776,16000.0
2023-03-28 12:00:00,62.16,62.17,62.11,62.11,25010.0,60.0776,60.0872,60.0292,60.0292,25010.0
2023-03-28 12:05:00,62.09,62.12,62.07,62.09,42000.0,60.0099,60.0389,59.9906,60.0099,42000.0
2023-03-28 12:10:00,62.07,62.13,62.07,62.1,45000.0,59.9906,60.0486,59.9906,60.0196,45000.0
2023-03-28 12:15:00,62.1,62.1,61.98,62.04,58890.0,60.0196,60.0196,59.9036,59.9616,58890.0
2023-03-28 12:20:00,62.06,62.1,62.05,62.09,36460.0,59.9809,60.0196,59.9713,60.0099,36460.0
2023-03-28 12:25:00,62.11,62.13,62.03,62.04,84550.0,60.0292,60.0486,59.9519,59.9616,84550.0
2023-03-28 12:30:00,62.03,62.08,61.99,62.08,51930.0,59.9519,60.0003,59.9133,60.0003,51930.0
2023-03-28 12:35:00,62.09,62.24,62.09,62.21,53960.0,60.0099,60.1549,60.0099,60.1259,53960.0
2023-03-28 12:40:00,62.24,62.24,62.13,62.2,57000.0,60.1549,60.1549,60.0486,60.1162,57000.0
2023-03-28 12:45:00,62.21,62.28,62.2,62.26,94900.0,60.1259,60.1936,60.1162,60.1742,94900.0
2023-03-28 12:50:00,62.25,62.25,62.17,62.18,62970.0,60.1646,60.1646,60.0872,60.0969,62970.0
2023-03-28 12:55:00,62.17,62.2,62.14,62.14,42150.0,60.0872,60.1162,60.0582,60.0582,42150.0
2023-03-28 13:00:00,62.16,62.18,62.08,62.08,71320.0,60.0776,60.0969,60.0003,60.0003,71320.0
2023-03-28 13:05:00,62.05,62.07,61.99,62.0,95170.0,59.9713,59.9906,59.9133,59.9229,95170.0
2023-03-28 13:10:00,62.01,62.02,61.92,61.93,75080.0,59.9326,59.9423,59.8456,59.8553,75080.0
2023-03-28 13:15:00,61.92,62.04,61.92,62.04,49500.0,59.8456,59.9616,59.8456,59.9616,49500.0
2023-03-28 13:20:00,62.07,62.08,62.03,62.04,47980.0,59.9906,60.0003,59.9519,59.9616,47980.0
2023-03-28 13:25:00,62.04,62.08,62.03,62.08,69020.0,59.9616,60.0003,59.9519,60.0003,69020.0
2023-03-28 13:30:00,62.09,62.14,62.03,62.03,36250.0,60.0099,60.0582,59.9519,59.9519,36250.0
2023-03-28 13:35:00,62.03,62.03,61.97,61.98,22020.0,59.9519,59.9519,59.8939,59.9036,22020.0
2023-03-28 13:40:00,61.98,62.0,61.95,61.96,121930.0,59.9036,59.9229,59.8746,59.8843,121930.0
2023-03-28 13:45:00,61.95,62.02,61.93,62.02,19680.0,59.8746,59.9423,59.8553,59.9423,19680.0
2023-03-28 13:50:00,62.02,62.05,62.02,62.03,28740.0,59.9423,59.9713,59.9423,59.9519,28740.0
2023-03-28 13:55:00,62.03,62.03,61.97,62.01,22260.0,59.9519,59.9519,59.8939,59.9326,22260.0
2023-03-28 14:00:00,62.04,62.12,62.04,62.1,19490.0,59.9616,60.0389,59.9616,60.0196,19490.0
2023-03-28 14:05:00,62.12,62.12,62.05,62.05,64230.0,60.0389,60.0389,59.9713,59.9713,64230.0
2023-03-28 14:10:00,62.07,62.11,62.03,62.1,52200.0,59.9906,60.0292,59.9519,60.0196,52200.0
2023-03-28 14:15:00,62.1,62.15,62.1,62.12,23080.0,60.0196,60.0679,60.0196,60.0389,23080.0
2023-03-28 14:20:00,62.13,62.15,62.08,62.1,55360.0,60.0486,60.0679,60.0003,60.0196,55360.0
2023-03-28 14:25:00,62.09,62.13,62.08,62.11,19930.0,60.0099,60.0486,60.0003,60.0292,19930.0
2023-03-28 14:30:00,62.12,62.14,62.05,62.06,31150.0,60.0389,60.0582,59.9713,59.9809,31150.0
2023-03-28 14:35:00,62.06,62.1,62.04,62.08,22700.0,59.9809,60.0196,59.9616,60.0003,22700.0
2023-03-28 14:40:00,62.08,62.1,62.05,62.1,44250.0,60.0003,60.0196,59.9713,60.0196,44250.0
2023-03-28 14:45:00,62.11,62.18,62.11,62.14,36260.0,60.0292,60.0969,60.0292,60.0582,36260.0
2023-03-28 14:50:00,62.14,62.18,62.13,62.13,42690.0,60.0582,60.0969,60.0486,60.0486,42690.0
2023-03-28 14:55:00,62.15,62.17,62.12,62.16,51790.0,60.0679,60.0872,60.0389,60.0776,51790.0
2023-03-28 15:00:00,62.18,62.25,62.18,62.22,30150.0,60.0969,60.1646,60.0969,60.1356,30150.0
2023-03-28 15:05:00,62.23,62.3,62.23,62.27,47860.0,60.1452,60.2129,60.1452,60.1839,47860.0
2023-03-28 15:10:00,62.29,62.31,62.21,62.27,57100.0,60.2032,60.2225,60.1259,60.1839,57100.0
2023-03-28 15:15:00,62.27,62.27,62.2,62.24,43840.0,60.1839,60.1839,60.1162,60.1549,43840.0
2023-03-28 15:20:00,62.24,62.24,62.16,62.19,61480.0,60.1549,60.1549,60.0776,60.1066,61480.0
2023-03-28 15:25:00,62.19,62.2,62.14,62.14,38370.0,60.1066,60.1162,60.0582,60.0582,38370.0
2023-03-28 15:30:00,62.16,62.22,62.12,62.21,70810.0,60.0776,60.1356,60.0389,60.1259,70810.0
2023-03-28 15:35:00,62.21,62.3,62.21,62.28,79380.0,60.1259,60.2129,60.1259,60.1936,79380.0
2023-03-28 15:40:00,62.3,62.34,62.3,62.33,70610.0,60.2129,60.2515,60.2129,60.2419,70610.0
2023-03-28 15:45:00,62.3,62.35,62.27,62.34,92160.0,60.2129,60.2612,60.1839,60.2515,92160.0
2023-03-28 15:50:00,62.35,62.46,62.33,62.42,151430.0,60.2612,60.3675,60.2419,60.3289,151430.0
2023-03-28 15:55:00,62.45,62.51,62.4,62.49,472910.0,60.3579,60.4158,60.3095,60.3965,472910.0
2023-03-29 09:30:00,63.33,63.4,63.06,63.12,380170.0,61.2084,61.276,60.9474,61.0054,380170.0
2023-03-29 09:35:00,63.12,63.22,63.09,63.1,177450.0,61.0054,61.1021,60.9764,60.9861,177450.0
2023-03-29 09:40:00,63.1,63.18,63.02,63.18,214910.0,60.9861,61.0634,60.9088,61.0634,214910.0
2023-03-29 09:45:00,63.2,63.23,63.04,63.2,248070.0,61.0827,61.1117,60.9281,61.0827,248070.0
2023-03-29 09:50:00,63.16,63.2,62.96,63.01,355660.0,61.0441,61.0827,60.8508,60.8991,355660.0
2023-03-29 09:55:00,63.01,63.04,62.98,63.01,113470.0,60.8991,60.9281,60.8701,60.8991,113470.0
2023-03-29 10:00:00,63.02,63.08,62.97,63.05,185720.0,60.9088,60.9668,60.8604,60.9378,185720.0
2023-03-29 10:05:00,63.07,63.07,62.97,63.02,284360.0,60.9571,60.9571,60.8604,60.9088,284360.0
2023-03-29 10:10:00,63.05,63.09,62.96,62.97,209410.0,60.9378,60.9764,60.8508,60.8604,209410.0
2023-03-29 10:15:00,62.95,63.05,62.95,62.99,101890.0,60.8411,60.9378,60.8411,60.8798,101890.0
2023-03-29 10:20:00,63.01,63.03,62.97,62.97,162060.0,60.8991,60.9184,60.8604,60.8604,162060.0
2023-03-29 10:25:00,62.97,62.97,62.86,62.91,36410.0,60.8604,60.8604,60.7541,60.8024,36410.0
2023-03-29 10:30:00,62.93,62.93,62.77,62.78,61300.0,60.8218,60.8218,60.6671,60.6768,61300.0
2023-03-29 10:35:00,62.77,62.78,62.71,62.75,44840.0,60.6671,60.6768,60.6091,60.6478,44840.0
2023-03-29 10:40:00,62.75,62.75,62.65,62.65,54420.0,60.6478,60.6478,60.5512,60.5512,54420.0
2023-03-29 10:45:00,62.65,62.66,62.48,62.54,115800.0,60.5512,60.5608,60.3869,60.4448,115800.0
2023-03-29 10:50:00,62.6,62.6,62.5,62.51,30580.0,60.5028,60.5028,60.4062,60.4158,30580.0
2023-03-29 10:55:00,62.52,62.57,62.47,62.5,40930.0,60.4255,60.4738,60.3772,60.4062,40930.0
2023-03-29 11:00:00,62.49,62.58,62.49,62.55,73410.0,60.3965,60.4835,60.3965,60.4545,73410.0
2023-03-29 11:05:00,62.58,62.63,62.57,62.63,75250.0,60.4835,60.5318,60.4738,60.5318,75250.0
2023-03-29 11:10:00,62.62,62.66,62.59,62.59,34590.0,60.5222,60.5608,60.4932,60.4932,34590.0
2023-03-29 11:15:00,62.59,62.63,62.54,62.58,111810.0,60.4932,60.5318,60.4448,60.4835,111810.0
2023-03-29 11:20:00,62.61,62.61,62.58,62.6,41000.0,60.5125,60.5125,60.4835,60.5028,41000.0
2023-03-29 11:25:00,62.59,62.61,62.56,62.6,83550.0,60.4932,60.5125,60.4642,60.5028,83550.0
2023-03-29 11:30:00,62.6,62.64,62.58,62.6,295160.0,60.5028,60.5415,60.4835,60.5028,295160.0
2023-03-29 11:35:00,62.58,62.64,62.55,62.57,90800.0,60.4835,60.5415,60.4545,60.4738,90800.0
2023-03-29 11:40:00,62.59,62.63,62.57,62.6,133330.0,60.4932,60.5318,60.4738,60.5028,133330.0
2023-03-29 11:45:00,62.59,62.77,62.59,62.75,74500.0,60.4932,60.6671,60.4932,60.6478,74500.0
2023-03-29 11:50:00,62.76,62.77,62.7,62.7,92000.0,60.6575,60.6671,60.5995,60.5995,92000.0
2023-03-29 11:55:00,62.71,62.71,62.59,62.59,290480.0,60.6091,60.6091,60.4932,60.4932,290480.0
2023-03-29 12:00:00,62.6,62.64,62.59,62.6,117780.0,60.5028,60.5415,60.4932,60.5028,117780.0
2023-03-29 12:05:00,62.6,62.6,62.53,62.55,73810.0,60.5028,60.5028,60.4352,60.4545,73810.0
2023-03-29 12:10:00,62.55,62.64,62.55,62.64,86290.0,60.4545,60.5415,60.4545,60.5415,86290.0
2023-03-29 12:15:00,62.64,62.65,62.6,62.61,132020.0,60.5415,60.5512,60.5028,60.5125,132020.0
2023-03-29 12:20:00,62.61,62.66,62.6,62.66,68690.0,60.5125,60.5608,60.5028,60.5608,68690.0
2023-03-29 12:25:00,62.67,62.68,62.57,62.57,79330.0,60.5705,60.5802,60.4738,60.4738,79330.0
2023-03-29 12:30:00,62.58,62.63,62.57,62.58,116700.0,60.4835,60.5318,60.4738,60.4835,116700.0
2023-03-29 12:35:00,62.59,62.69,62.59,62.68,223420.0,60.4932,60.5898,60.4932,60.5802,223420.0
2023-03-29 12:40:00,62.68,62.68,62.59,62.59,140950.0,60.5802,60.5802,60.4932,60.4932,140950.0
2023-03-29 12:45:00,62.57,62.62,62.53,62.62,187290.0,60.4738,60.5222,60.4352,60.5222,187290.0
2023-03-29 12:50:00,62.6,62.69,62.6,62.68,17070.0,60.5028,60.5898,60.5028,60.5802,17070.0
2023-03-29 12:55:00,62.68,62.68,62.54,62.55,47750.0,60.5802,60.5802,60.4448,60.4545,47750.0
2023-03-29 13:00:00,62.55,62.56,62.54,62.55,30610.0,60.4545,60.4642,60.4448,60.4545,30610.0
2023-03-29 13:05:00,62.55,62.62,62.53,62.58,103420.0,60.4545,60.5222,60.4352,60.4835,103420.0
2023-03-29 13:10:00,62.58,62.59,62.53,62.58,183540.0,60.4835,60.4932,60.4352,60.4835,183540.0
2023-03-29 13:15:00,62.57,62.68,62.56,62.62,173400.0,60.4738,60.5802,60.4642,60.5222,173400.0
2023-03-29 13:20:00,62.61,62.64,62.6,62.63,140110.0,60.5125,60.5415,60.5028,60.5318,140110.0
2023-03-29 13:25:00,62.63,62.72,62.62,62.68,141330.0,60.5318,60.6188,60.5222,60.5802,141330.0
2023-03-29 13:30:00,62.68,62.7,62.64,62.64,54930.0,60.5802,60.5995,60.5415,60.5415,54930.0
2023-03-29 13:35:00,62.65,62.66,62.52,62.53,98880.0,60.5512,60.5608,60.4255,60.4352,98880.0
2023-03-29 13:40:00,62.54,62.58,62.54,62.56,36910.0,60.4448,60.4835,60.4448,60.4642,36910.0
2023-03-29 13:45:00,62.55,62.6,62.55,62.6,124860.0,60.4545,60.5028,60.4545,60.5028,124860.0
2023-03-29 13:50:00,62.6,62.65,62.6,62.62,135970.0,60.5028,60.5512,60.5028,60.5222,135970.0
2023-03-29 13:55:00,62.62,62.64,62.6,62.63,34410.0,60.5222,60.5415,60.5028,60.5318,34410.0
2023-03-29 14:00:00,62.63,62.63,62.57,62.58,56460.0,60.5318,60.5318,60.4738,60.4835,56460.0
2023-03-29 14:05:00,62.59,62.68,62.59,62.63,119910.0,60.4932,60.5802,60.4932,60.5318,119910.0
2023-03-29 14:10:00,62.64,62.65,62.62,62.64,96910.0,60.5415,60.5512,60.5222,60.5415,96910.0
2023-03-29 14:15:00,62.64,62.64,62.54,62.56,87190.0,60.5415,60.5415,60.4448,60.4642,87190.0
2023-03-29 14:20:00,62.56,62.64,62.54,62.64,57740.0,60.4642,60.5415,60.4448,60.5415,57740.0
2023-03-29 14:25:00,62.62,62.64,62.62,62.62,37980.0,60.5222,60.5415,60.5222,60.5222,37980.0
2023-03-29 14:30:00,62.65,62.67,62.63,62.67,70830.0,60.5512,60.5705,60.5318,60.5705,70830.0
2023-03-29 14:35:00,62.68,62.7,62.65,62.67,49090.0,60.5802,60.5995,60.5512,60.5705,49090.0
2023-03-29 14:40:00,62.67,62.68,62.65,62.67,41130.0,60.5705,60.5802,60.5512,60.5705,41130.0
2023-03-29 14:45:00,62.68,62.72,62.66,62.71,64150.0,60.5802,60.6188,60.5608,60.6091,64150.0
2023-03-29 14:50:00,62.71,62.76,62.64,62.75,273760.0,60.6091,60.6575,60.5415,60.6478,273760.0
2023-03-29 14:55:00,62.79,62.81,62.74,62.77,136050.0,60.6865,60.7058,60.6381,60.6671,136050.0
2023-03-29 15:00:00,62.79,62.81,62.71,62.76,346580.0,60.6865,60.7058,60.6091,60.6575,346580.0
2023-03-29 15:05:00,62.78,62.83,62.75,62.78,166920.0,60.6768,60.7251,60.6478,60.6768,166920.0
2023-03-29 15:10:00,62.78,62.81,62.76,62.8,213840.0,60.6768,60.7058,60.6575,60.6961,213840.0
2023-03-29 15:15:00,62.82,62.9,62.8,62.88,140690.0,60.7155,60.7928,60.6961,60.7735,140690.0
2023-03-29 15:20:00,62.87,62.89,62.84,62.84,192020.0,60.7638,60.7831,60.7348,60.7348,192020.0
2023-03-29 15:25:00,62.85,62.92,62.84,62.89,214970.0,60.7445,60.8121,60.7348,60.7831,214970.0
2023-03-29 15:30:00,62.93,62.96,62.89,62.89,316110.0,60.8218,60.8508,60.7831,60.7831,316110.0
2023-03-29 15:35:00,62.88,62.88,62.75,62.76,204710.0,60.7735,60.7735,60.6478,60.6575,204710.0
2023-03-29 15:40:00,62.76,62.8,62.73,62.77,287810.0,60.6575,60.6961,60.6285,60.6671,287810.0
2023-03-29 15:45:00,62.76,62.8,62.73,62.74,278650.0,60.6575,60.6961,60.6285,60.6381,278650.0
2023-03-29 15:50:00,62.76,62.76,62.67,62.68,502330.0,60.6575,60.6575,60.5705,60.5802,502330.0
2023-03-29 15:55:00,62.67,62.7,62.46,62.55,1753200.0,60.5705,60.5995,60.3675,60.4545,1753200.0
2023-03-30 09:30:00,63.19,63.27,62.95,63.11,328370.0,61.0731,61.1504,60.8411,60.9957,328370.0
2023-03-30 09:35:00,63.11,63.23,63.08,63.2,275290.0,60.9957,61.1117,60.9668,61.0827,275290.0
2023-03-30 09:40:00,63.23,63.34,63.21,63.25,123740.0,61.1117,61.218,61.0924,61.1311,123740.0
2023-03-30 09:45:00,63.25,63.27,63.12,63.12,154980.0,61.1311,61.1504,61.0054,61.0054,154980.0
2023-03-30 09:50:00,63.11,63.16,63.09,63.15,233160.0,60.9957,61.0441,60.9764,61.0344,233160.0
2023-03-30 09:55:00,63.17,63.21,63.13,63.18,208690.0,61.0537,61.0924,61.0151,61.0634,208690.0
2023-03-30 10:00:00,63.19,63.35,63.16,63.28,255600.0,61.0731,61.2277,61.0441,61.1601,255600.0
2023-03-30 10:05:00,63.25,63.25,63.14,63.18,52860.0,61.1311,61.1311,61.0247,61.0634,52860.0
2023-03-30 10:10:00,63.18,63.22,63.1,63.22,63050.0,61.0634,61.1021,60.9861,61.1021,63050.0
2023-03-30 10:15:00,63.21,63.21,63.1,63.13,43900.0,61.0924,61.0924,60.9861,61.0151,43900.0
2023-03-30 10:20:00,63.13,63.38,63.11,63.3,367740.0,61.0151,61.2567,60.9957,61.1794,367740.0
2023-03-30 10:25:00,63.3,63.41,63.25,63.35,379950.0,61.1794,61.2857,61.1311,61.2277,379950.0
2023-03-30 10:30:00,63.35,63.46,63.31,63.33,333080.0,61.2277,61.334,61.189,61.2084,333080.0
2023-03-30 10:35:00,63.31,63.46,63.31,63.43,216770.0,61.189,61.334,61.189,61.305,216770.0
2023-03-30 10:40:00,63.44,63.52,63.41,63.5,123950.0,61.3147,61.392,61.2857,61.3727,123950.0
2023-03-30 10:45:00,63.5,63.51,63.35,63.35,96930.0,61.3727,61.3823,61.2277,61.2277,96930.0
2023-03-30 10:50:00,63.33,63.45,63.3,63.43,198150.0,61.2084,61.3244,61.1794,61.305,198150.0
2023-03-30 10:55:00,63.43,63.48,63.4,63.45,294120.0,61.305,61.3534,61.276,61.3244,294120.0
2023-03-30 11:00:00,63.45,63.48,63.41,63.44,292360.0,61.3244,61.3534,61.2857,61.3147,292360.0
2023-03-30 11:05:00,63.45,63.52,63.43,63.47,440880.0,61.3244,61.392,61.305,61.3437,440880.0
2023-03-30 11:10:00,63.48,63.6,63.46,63.59,129560.0,61.3534,61.4693,61.334,61.4597,129560.0
2023-03-30 11:15:00,63.58,63.59,63.52,63.58,30690.0,61.45,61.4597,61.392,61.45,30690.0
2023-03-30 11:20:00,63.57,63.57,63.5,63.51,39400.0,61.4403,61.4403,61.3727,61.3823,39400.0
2023-03-30 11:25:00,63.5,63.5,63.39,63.48,50000.0,61.3727,61.3727,61.2664,61.3534,50000.0
2023-03-30 11:30:00,63.45,63.48,63.4,63.44,108730.0,61.3244,61.3534,61.276,61.3147,108730.0
2023-03-30 11:35:00,63.47,63.47,63.38,63.44,41260.0,61.3437,61.3437,61.2567,61.3147,41260.0
2023-03-30 11:40:00,63.42,63.44,63.36,63.43,27710.0,61.2954,61.3147,61.2374,61.305,27710.0
2023-03-30 11:45:00,63.38,63.43,63.29,63.3,66510.0,61.2567,61.305,61.1697,61.1794,66510.0
2023-03-30 11:50:00,63.29,63.32,63.27,63.31,46870.0,61.1697,61.1987,61.1504,61.189,46870.0
2023-03-30 11:55:00,63.32,63.38,63.31,63.31,55920.0,61.1987,61.2567,61.189,61.189,55920.0
2023-03-30 12:00:00,63.31,63.31,63.21,63.24,53810.0,61.189,61.189,61.0924,61.1214,53810.0
2023-03-30 12:05:00,63.24,63.27,63.17,63.27,21990.0,61.1214,61.1504,61.0537,61.1504,21990.0
2023-03-30 12:10:00,63.26,63.3,63.23,63.27,47630.0,61.1407,61.1794,61.1117,61.1504,47630.0
2023-03-30 12:15:00,63.26,63.26,63.1,63.16,100800.0,61.1407,61.1407,60.9861,61.0441,100800.0
2023-03-30 12:20:00,63.15,63.15,63.11,63.12,10000.0,61.0344,61.0344,60.9957,61.0054,10000.0
2023-03-30 12:25:00,63.17,63.2,63.16,63.18,19570.0,61.0537,61.0827,61.0441,61.0634,19570.0
2023-03-30 12:30:00,63.18,63.19,63.09,63.14,76050.0,61.0634,61.0731,60.9764,61.0247,76050.0
2023-03-30 12:35:00,63.13,63.14,63.03,63.03,57560.0,61.0151,61.0247,60.9184,60.9184,57560.0
2023-03-30 12:40:00,63.02,63.08,62.98,62.98,83320.0,60.9088,60.9668,60.8701,60.8701,83320.0
2023-03-30 12:45:00,62.97,63.03,62.96,63.0,33850.0,60.8604,60.9184,60.8508,60.8894,33850.0
2023-03-30 12:50:00,63.0,63.08,63.0,63.06,57160.0,60.8894,60.9668,60.8894,60.9474,57160.0
2023-03-30 12:55:00,63.07,63.09,63.03,63.03,44600.0,60.9571,60.9764,60.9184,60.9184,44600.0
2023-03-30 13:00:00,63.01,63.07,63.01,63.05,58640.0,60.8991,60.9571,60.8991,60.9378,58640.0
2023-03-30 13:05:00,63.07,63.16,63.07,63.13,53720.0,60.9571,61.0441,60.9571,61.0151,53720.0
2023-03-30 13:10:00,63.11,63.16,63.09,63.15,29250.0,60.9957,61.0441,60.9764,61.0344,29250.0
2023-03-30 13:15:00,63.15,63.17,63.12,63.13,59010.0,61.0344,61.0537,61.0054,61.0151,59010.0
2023-03-30 13:20:00,63.17,63.18,63.08,63.08,55670.0,61.0537,61.0634,60.9668,60.9668,55670.0
2023-03-30 13:25:00,63.06,63.06,63.03,63.06,21880.0,60.9474,60.9474,60.9184,60.9474,21880.0
2023-03-30 13:30:00,63.05,63.05,62.98,62.99,55600.0,60.9378,60.9378,60.8701,60.8798,55600.0
2023-03-30 13:35:00,62.99,62.99,62.95,62.95,22000.0,60.8798,60.8798,60.8411,60.8411,22000.0
2023-03-30 13:40:00,62.96,63.0,62.93,63.0,20530.0,60.8508,60.8894,60.8218,60.8894,20530.0
2023-03-30 13:45:00,62.98,63.01,62.96,63.0,35430.0,60.8701,60.8991,60.8508,60.8894,35430.0
2023-03-30 13:50:00,63.0,63.04,63.0,63.04,174840.0,60.8894,60.9281,60.8894,60.9281,174840.0
2023-03-30 13:55:00,63.04,63.06,63.01,63.02,190260.0,60.9281,60.9474,60.8991,60.9088,190260.0
2023-03-30 14:00:00,63.02,63.04,62.99,63.03,150270.0,60.9088,60.9281,60.8798,60.9184,150270.0
2023-03-30 14:05:00,63.04,63.06,63.01,63.02,150730.0,60.9281,60.9474,60.8991,60.9088,150730.0
2023-03-30 14:10:00,63.01,63.07,63.0,63.07,154560.0,60.8991,60.9571,60.8894,60.9571,154560.0
2023-03-30 14:15:00,63.07,63.13,63.06,63.1,40860.0,60.9571,61.0151,60.9474,60.9861,40860.0
2023-03-30 14:20:00,63.1,63.17,63.1,63.14,31000.0,60.9861,61.0537,60.9861,61.0247,31000.0
2023-03-30 14:25:00,63.18,63.24,63.18,63.24,77130.0,61.0634,61.1214,61.0634,61.1214,77130.0
2023-03-30 14:30:00,63.24,63.32,63.22,63.32,116710.0,61.1214,61.1987,61.1021,61.1987,116710.0
2023-03-30 14:35:00,63.29,63.33,63.22,63.23,44960.0,61.1697,61.2084,61.1021,61.1117,44960.0
2023-03-30 14:40:00,63.27,63.28,63.25,63.26,9980.0,61.1504,61.1601,61.1311,61.1407,9980.0
2023-03-30 14:45:00,63.24,63.25,63.21,63.25,35790.0,61.1214,61.1311,61.0924,61.1311,35790.0
2023-03-30 14:50:00,63.24,63.25,63.19,63.21,69950.0,61.1214,61.1311,61.0731,61.0924,69950.0
2023-03-30 14:55:00,63.23,63.25,63.18,63.24,96970.0,61.1117,61.1311,61.0634,61.1214,96970.0
2023-03-30 15:00:00,63.24,63.35,63.23,63.33,91910.0,61.1214,61.2277,61.1117,61.2084,91910.0
2023-03-30 15:05:00,63.33,63.35,63.21,63.24,133710.0,61.2084,61.2277,61.0924,61.1214,133710.0
2023-03-30 15:10:00,63.23,63.27,63.23,63.24,93050.0,61.1117,61.1504,61.1117,61.1214,93050.0
2023-03-30 15:15:00,63.24,63.32,63.22,63.32,48870.0,61.1214,61.1987,61.1021,61.1987,48870.0
2023-03-30 15:20:00,63.32,63.46,63.32,63.45,103600.0,61.1987,61.334,61.1987,61.3244,103600.0
2023-03-30 15:25:00,63.48,63.56,63.46,63.54,114870.0,61.3534,61.4307,61.334,61.4113,114870.0
2023-03-30 15:30:00,63.54,63.6,63.52,63.56,175700.0,61.4113,61.4693,61.392,61.4307,175700.0
2023-03-30 15:35:00,63.56,63.56,63.48,63.49,143720.0,61.4307,61.4307,61.3534,61.363,143720.0
2023-03-30 15:40:00,63.49,63.54,63.47,63.51,176710.0,61.363,61.4113,61.3437,61.3823,176710.0
2023-03-30 15:45:00,63.52,63.52,63.35,63.36,157170.0,61.392,61.392,61.2277,61.2374,157170.0
2023-03-30 15:50:00,63.37,63.48,63.37,63.39,242760.0,61.247,61.3534,61.247,61.2664,242760.0
2023-03-30 15:55:00,63.37,63.39,63.32,63.37,598440.0,61.247,61.2664,61.1987,61.247,598440.0
2023-03-31 09:30:00,63.05,63.14,62.59,63.14,459460.0,60.9378,61.0247,60.4932,61.0247,459460.0
2023-03-31 09:35:00,63.14,63.28,63.07,63.23,222120.0,61.0247,61.1601,60.9571,61.1117,222120.0
2023-03-31 09:40:00,63.24,63.38,63.18,63.38,175220.0,61.1214,61.2567,61.0634,61.2567,175220.0
2023-03-31 09:45:00,63.4,63.61,63.4,63.59,150400.0,61.276,61.479,61.276,61.4597,150400.0
2023-03-31 09:50:00,63.6,63.64,63.43,63.43,250370.0,61.4693,61.508,61.305,61.305,250370.0
2023-03-31 09:55:00,63.4,63.44,63.32,63.33,54640.0,61.276,61.3147,61.1987,61.2084,54640.0
2023-03-31 10:00:00,63.32,63.38,63.24,63.26,133200.0,61.1987,61.2567,61.1214,61.1407,133200.0
2023-03-31 10:05:00,63.26,63.31,63.14,63.14,205070.0,61.1407,61.189,61.0247,61.0247,205070.0
2023-03-31 10:10:00,63.12,63.2,63.09,63.17,140750.0,61.0054,61.0827,60.9764,61.0537,140750.0
2023-03-31 10:15:00,63.18,63.29,63.15,63.26,207940.0,61.0634,61.1697,61.0344,61.1407,207940.0
2023-03-31 10:20:00,63.25,63.37,63.24,63.24,95610.0,61.1311,61.247,61.1214,61.1214,95610.0
2023-03-31 10:25:00,63.27,63.32,63.17,63.2,100650.0,61.1504,61.1987,61.0537,61.0827,100650.0
2023-03-31 10:30:00,63.19,63.38,63.19,63.35,137340.0,61.0731,61.2567,61.0731,61.2277,137340.0
2023-03-31 10:35:00,63.36,63.47,63.34,63.45,168890.0,61.2374,61.3437,61.218,61.3244,168890.0
2023-03-31 10:40:00,63.44,63.54,63.44,63.49,145270.0,61.3147,61.4113,61.3147,61.363,145270.0
2023-03-31 10:45:00,63.49,63.49,63.39,63.45,73550.0,61.363,61.363,61.2664,61.3244,73550.0
2023-03-31 10:50:00,63.45,63.49,63.43,63.44,85820.0,61.3244,61.363,61.305,61.3147,85820.0
2023-03-31 10:55:00,63.41,63.5,63.41,63.45,71090.0,61.2857,61.3727,61.2857,61.3244,71090.0
2023-03-31 11:00:00,63.45,63.45,63.38,63.43,49160.0,61.3244,61.3244,61.2567,61.305,49160.0
2023-03-31 11:05:00,63.43,63.44,63.32,63.35,61120.0,61.305,61.3147,61.1987,61.2277,61120.0
2023-03-31 11:10:00,63.34,63.39,63.34,63.35,20990.0,61.218,61.2664,61.218,61.2277,20990.0
2023-03-31 11:15:00,63.37,63.42,63.34,63.42,67240.0,61.247,61.2954,61.218,61.2954,67240.0
2023-03-31 11:20:00,63.43,63.5,63.43,63.46,63000.0,61.305,61.3727,61.305,61.334,63000.0
2023-03-31 11:25:00,63.48,63.49,63.42,63.44,111930.0,61.3534,61.363,61.2954,61.3147,111930.0
2023-03-31 11:30:00,63.43,63.47,63.42,63.45,53410.0,61.305,61.3437,61.2954,61.3244,53410.0
2023-03-31 11:35:00,63.48,63.54,63.46,63.53,26770.0,61.3534,61.4113,61.334,61.4017,26770.0
2023-03-31 11:40:00,63.54,63.56,63.52,63.52,36820.0,61.4113,61.4307,61.392,61.392,36820.0
2023-03-31 11:45:00,63.52,63.55,63.46,63.51,46500.0,61.392,61.421,61.334,61.3823,46500.0
2023-03-31 11:50:00,63.51,63.55,63.49,63.51,39750.0,61.3823,61.421,61.363,61.3823,39750.0
2023-03-31 11:55:00,63.5,63.58,63.5,63.55,21170.0,61.3727,61.45,61.3727,61.421,21170.0
2023-03-31 12:00:00,63.56,63.62,63.55,63.61,57790.0,61.4307,61.4887,61.421,61.479,57790.0
2023-03-31 12:05:00,63.62,63.64,63.57,63.62,76280.0,61.4887,61.508,61.4403,61.4887,76280.0
2023-03-31 12:10:00,63.62,63.65,63.6,63.6,64900.0,61.4887,61.5177,61.4693,61.4693,64900.0
2023-03-31 12:15:00,63.6,63.61,63.54,63.54,52180.0,61.4693,61.479,61.4113,61.4113,52180.0
2023-03-31 12:20:00,63.53,63.67,63.52,63.67,116540.0,61.4017,61.537,61.392,61.537,116540.0
2023-03-31 12:25:00,63.67,63.74,63.64,63.74,202350.0,61.537,61.6046,61.508,61.6046,202350.0
2023-03-31 12:30:00,63.73,63.75,63.68,63.68,48360.0,61.595,61.6143,61.5467,61.5467,48360.0
2023-03-31 12:35:00,63.69,63.7,63.63,63.64,82650.0,61.5563,61.566,61.4983,61.508,82650.0
2023-03-31 12:40:00,63.64,63.71,63.64,63.66,27080.0,61.508,61.5756,61.508,61.5273,27080.0
2023-03-31 12:45:00,63.67,63.69,63.63,63.68,49250.0,61.537,61.5563,61.4983,61.5467,49250.0
2023-03-31 12:50:00,63.69,63.71,63.66,63.68,35120.0,61.5563,61.5756,61.5273,61.5467,35120.0
2023-03-31 12:55:00,63.7,63.7,63.65,63.65,19650.0,61.566,61.566,61.5177,61.5177,19650.0
2023-03-31 13:00:00,63.65,63.68,63.63,63.67,102390.0,61.5177,61.5467,61.4983,61.537,102390.0
2023-03-31 13:05:00,63.66,63.72,63.66,63.71,50820.0,61.5273,61.5853,61.5273,61.5756,50820.0
2023-03-31 13:10:00,63.73,63.76,63.69,63.75,25830.0,61.595,61.624,61.5563,61.6143,25830.0
2023-03-31 13:15:00,63.77,63.78,63.74,63.75,46180.0,61.6336,61.6433,61.6046,61.6143,46180.0
2023-03-31 13:20:00,63.75,63.76,63.7,63.73,68790.0,61.6143,61.624,61.566,61.595,68790.0
2023-03-31 13:25:00,63.73,63.73,63.69,63.7,33520.0,61.595,61.595,61.5563,61.566,33520.0
2023-03-31 13:30:00,63.71,63.71,63.59,63.62,67340.0,61.5756,61.5756,61.4597,61.4887,67340.0
2023-03-31 13:35:00,63.62,63.65,63.61,63.62,23960.0,61.4887,61.5177,61.479,61.4887,23960.0
2023-03-31 13:40:00,63.62,63.62,63.55,63.57,29430.0,61.4887,61.4887,61.421,61.4403,29430.0
2023-03-31 13:45:00,63.58,63.6,63.55,63.59,34190.0,61.45,61.4693,61.421,61.4597,34190.0
2023-03-31 13:50:00,63.6,63.65,63.58,63.65,98480.0,61.4693,61.5177,61.45,61.5177,98480.0
2023-03-31 13:55:00,63.64,63.68,63.6,63.68,50370.0,61.508,61.5467,61.4693,61.5467,50370.0
2023-03-31 14:00:00,63.68,63.7,63.65,63.68,41190.0,61.5467,61.566,61.5177,61.5467,41190.0
2023-03-31 14:05:00,63.69,63.72,63.69,63.7,48240.0,61.5563,61.5853,61.5563,61.566,48240.0
2023-03-31 14:10:00,63.75,63.77,63.73,63.73,81090.0,61.6143,61.6336,61.595,61.595,81090.0
2023-03-31 14:15:00,63.74,63.74,63.71,63.71,48060.0,61.6046,61.6046,61.5756,61.5756,48060.0
2023-03-31 14:20:00,63.72,63.74,63.71,63.74,39140.0,61.5853,61.6046,61.5756,61.6046,39140.0
2023-03-31 14:25:00,63.75,63.76,63.69,63.73,55200.0,61.6143,61.624,61.5563,61.595,55200.0
2023-03-31 14:30:00,63.75,63.75,63.7,63.73,16690.0,61.6143,61.6143,61.566,61.595,16690.0
2023-03-31 14:35:00,63.75,63.79,63.74,63.74,37190.0,61.6143,61.653,61.6046,61.6046,37190.0
2023-03-31 14:40:00,63.75,63.8,63.73,63.79,47590.0,61.6143,61.6626,61.595,61.653,47590.0
2023-03-31 14:45:00,63.78,63.78,63.72,63.75,48430.0,61.6433,61.6433,61.5853,61.6143,48430.0
2023-03-31 14:50:00,63.76,63.83,63.72,63.83,55610.0,61.624,61.6916,61.5853,61.6916,55610.0
2023-03-31 14:55:00,63.81,63.81,63.73,63.78,55790.0,61.6723,61.6723,61.595,61.6433,55790.0
2023-03-31 15:00:00,63.82,63.89,63.81,63.87,47960.0,61.682,61.7496,61.6723,61.7303,47960.0
2023-03-31 15:05:00,63.89,63.9,63.84,63.9,68550.0,61.7496,61.7593,61.7013,61.7593,68550.0
2023-03-31 15:10:00,63.9,63.93,63.86,63.92,79670.0,61.7593,61.7883,61.7206,61.7786,79670.0
2023-03-31 15:15:00,63.92,63.96,63.91,63.95,88820.0,61.7786,61.8173,61.7689,61.8076,88820.0
2023-03-31 15:20:00,63.97,64.02,63.95,64.02,157740.0,61.8269,61.8753,61.8076,61.8753,157740.0
2023-03-31 15:25:00,64.03,64.07,64.0,64.05,101780.0,61.8849,61.9236,61.8559,61.9043,101780.0
2023-03-31 15:30:00,64.05,64.07,63.98,64.03,197540.0,61.9043,61.9236,61.8366,61.8849,197540.0
2023-03-31 15:35:00,64.0,64.0,63.91,63.95,107600.0,61.8559,61.8559,61.7689,61.8076,107600.0
2023-03-31 15:40:00,63.95,64.0,63.94,63.95,80700.0,61.8076,61.8559,61.7979,61.8076,80700.0
2023-03-31 15:45:00,63.94,63.98,63.87,63.9,160660.0,61.7979,61.8366,61.7303,61.7593,160660.0
2023-03-31 15:50:00,63.9,64.03,63.86,64.01,392100.0,61.7593,61.8849,61.7206,61.8656,392100.0
2023-03-31 15:55:00,64.02,64.22,64.01,64.16,1373180.0,61.8753,62.0686,61.8656,62.0106,1373180.0
2023-04-03 09:30:00,63.92,64.26,63.87,64.26,225510.0,61.7786,62.1072,61.7303,62.1072,225510.0
2023-04-03 09:35:00,64.28,64.38,64.2,64.26,108250.0,62.1266,62.2232,62.0492,62.1072,108250.0
2023-04-03 09:40:00,64.26,64.29,64.15,64.22,118150.0,62.1072,62.1362,62.0009,62.0686,118150.0
2023-04-03 09:45:00,64.25,64.39,64.2,64.37,100200.0,62.0976,62.2329,62.0492,62.2135,100200.0
2023-04-03 09:50:00,64.39,64.39,64.18,64.2,79120.0,62.2329,62.2329,62.0299,62.0492,79120.0
2023-04-03 09:55:00,64.19,64.24,64.14,64.24,128050.0,62.0396,62.0879,61.9912,62.0879,128050.0
2023-04-03 10:00:00,64.24,64.29,64.16,64.16,71430.0,62.0879,62.1362,62.0106,62.0106,71430.0
2023-04-03 10:05:00,64.16,64.16,63.91,63.95,122560.0,62.0106,62.0106,61.7689,61.8076,122560.0
2023-04-03 10:10:00,63.98,64.04,63.89,63.96,171570.0,61.8366,61.8946,61.7496,61.8173,171570.0
2023-04-03 10:15:00,63.98,64.09,63.96,64.09,63960.0,61.8366,61.9429,61.8173,61.9429,63960.0
2023-04-03 10:20:00,64.04,64.25,64.03,64.25,114630.0,61.8946,62.0976,61.8849,62.0976,114630.0
2023-04-03 10:25:00,64.25,64.25,64.16,64.22,101540.0,62.0976,62.0976,62.0106,62.0686,101540.0
2023-04-03 10:30:00,64.23,64.3,64.18,64.24,73440.0,62.0782,62.1459,62.0299,62.0879,73440.0
2023-04-03 10:35:00,64.22,64.25,64.11,64.16,72530.0,62.0686,62.0976,61.9622,62.0106,72530.0
2023-04-03 10:40:00,64.14,64.16,64.08,64.13,76240.0,61.9912,62.0106,61.9333,61.9816,76240.0
2023-04-03 10:45:00,64.13,64.13,63.97,63.98,97450.0,61.9816,61.9816,61.8269,61.8366,97450.0
2023-04-03 10:50:00,63.99,64.0,63.88,64.0,92460.0,61.8463,61.8559,61.74,61.8559,92460.0
2023-04-03 10:55:00,64.0,64.05,63.92,63.92,126270.0,61.8559,61.9043,61.7786,61.7786,126270.0
2023-04-03 11:00:00,63.92,63.96,63.89,63.92,67770.0,61.7786,61.8173,61.7496,61.7786,67770.0
2023-04-03 11:05:00,63.9,63.93,63.86,63.89,39350.0,61.7593,61.7883,61.7206,61.7496,39350.0
2023-04-03 11:10:00,63.88,63.89,63.8,63.89,61250.0,61.74,61.7496,61.6626,61.7496,61250.0
2023-04-03 11:15:00,63.85,63.98,63.85,63.97,36200.0,61.711,61.8366,61.711,61.8269,36200.0
2023-04-03 11:20:00,63.95,63.95,63.87,63.89,45350.0,61.8076,61.8076,61.7303,61.7496,45350.0
2023-04-03 11:25:00,63.89,63.93,63.87,63.9,44940.0,61.7496,61.7883,61.7303,61.7593,44940.0
2023-04-03 11:30:00,63.87,63.93,63.81,63.9,83260.0,61.7303,61.7883,61.6723,61.7593,83260.0
2023-04-03 11:35:00,63.9,63.9,63.79,63.8,48520.0,61.7593,61.7593,61.653,61.6626,48520.0
2023-04-03 11:40:00,63.81,63.85,63.76,63.8,40070.0,61.6723,61.711,61.624,61.6626,40070.0
2023-04-03 11:45:00,63.77,63.93,63.76,63.93,78820.0,61.6336,61.7883,61.624,61.7883,78820.0
2023-04-03 11:50:00,63.92,63.93,63.86,63.89,49980.0,61.7786,61.7883,61.7206,61.7496,49980.0
2023-04-03 11:55:00,63.92,63.92,63.88,63.89,18910.0,61.7786,61.7786,61.74,61.7496,18910.0
2023-04-03 12:00:00,63.9,63.92,63.84,63.9,52920.0,61.7593,61.7786,61.7013,61.7593,52920.0
2023-04-03 12:05:00,63.9,63.95,63.87,63.93,24750.0,61.7593,61.8076,61.7303,61.7883,24750.0
2023-04-03 12:10:00,63.92,63.96,63.92,63.94,32200.0,61.7786,61.8173,61.7786,61.7979,32200.0
2023-04-03 12:15:00,63.92,63.95,63.91,63.93,57250.0,61.7786,61.8076,61.7689,61.7883,57250.0
2023-04-03 12:20:00,63.94,63.95,63.85,63.88,52110.0,61.7979,61.8076,61.711,61.74,52110.0
2023-04-03 12:25:00,63.87,63.88,63.81,63.81,50820.0,61.7303,61.74,61.6723,61.6723,50820.0
2023-04-03 12:30:00,63.79,63.85,63.77,63.83,30170.0,61.653,61.711,61.6336,61.6916,30170.0
2023-04-03 12:35:00,63.84,63.85,63.79,63.79,46630.0,61.7013,61.711,61.653,61.653,46630.0
2023-04-03 12:40:00,63.8,63.82,63.75,63.77,52880.0,61.6626,61.682,61.6143,61.6336,52880.0
2023-04-03 12:45:00,63.76,63.82,63.75,63.81,41460.0,61.624,61.682,61.6143,61.6723,41460.0
2023-04-03 12:50:00,63.79,63.83,63.75,63.75,26350.0,61.653,61.6916,61.6143,61.6143,26350.0
2023-04-03 12:55:00,63.76,63.77,63.73,63.73,29430.0,61.624,61.6336,61.595,61.595,29430.0
2023-04-03 13:00:00,63.71,63.74,63.64,63.74,81110.0,61.5756,61.6046,61.508,61.6046,81110.0
2023-04-03 13:05:00,63.74,63.84,63.73,63.84,55060.0,61.6046,61.7013,61.595,61.7013,55060.0
2023-04-03 13:10:00,63.84,63.87,63.82,63.82,71180.0,61.7013,61.7303,61.682,61.682,71180.0
2023-04-03 13:15:00,63.82,63.84,63.79,63.83,51260.0,61.682,61.7013,61.653,61.6916,51260.0
2023-04-03 13:20:00,63.84,63.86,63.79,63.84,35420.0,61.7013,61.7206,61.653,61.7013,35420.0
2023-04-03 13:25:00,63.83,63.84,63.77,63.77,42990.0,61.6916,61.7013,61.6336,61.6336,42990.0
2023-04-03 13:30:00,63.77,63.85,63.77,63.85,20580.0,61.6336,61.711,61.6336,61.711,20580.0
2023-04-03 13:35:00,63.84,63.89,63.83,63.86,65820.0,61.7013,61.7496,61.6916,61.7206,65820.0
2023-04-03 13:40:00,63.87,63.93,63.85,63.9,45000.0,61.7303,61.7883,61.711,61.7593,45000.0
2023-04-03 13:45:00,63.9,63.95,63.87,63.91,47560.0,61.7593,61.8076,61.7303,61.7689,47560.0
2023-04-03 13:50:00,63.9,63.94,63.9,63.93,52880.0,61.7593,61.7979,61.7593,61.7883,52880.0
2023-04-03 13:55:00,63.93,64.01,63.92,63.97,63050.0,61.7883,61.8656,61.7786,61.8269,63050.0
2023-04-03 14:00:00,63.96,64.02,63.96,63.97,29000.0,61.8173,61.8753,61.8173,61.8269,29000.0
2023-04-03 14:05:00,63.97,64.01,63.96,63.96,36000.0,61.8269,61.8656,61.8173,61.8173,36000.0
2023-04-03 14:10:00,63.96,64.0,63.94,63.99,28990.0,61.8173,61.8559,61.7979,61.8463,28990.0
2023-04-03 14:15:00,63.96,63.98,63.93,63.93,35030.0,61.8173,61.8366,61.7883,61.7883,35030.0
2023-04-03 14:20:00,63.96,64.01,63.96,64.01,28510.0,61.8173,61.8656,61.8173,61.8656,28510.0
2023-04-03 14:25:00,64.0,64.06,64.0,64.03,40660.0,61.8559,61.9139,61.8559,61.8849,40660.0
2023-04-03 14:30:00,64.03,64.05,63.99,64.05,84850.0,61.8849,61.9043,61.8463,61.9043,84850.0
2023-04-03 14:35:00,64.07,64.14,64.05,64.13,86700.0,61.9236,61.9912,61.9043,61.9816,86700.0
2023-04-03 14:40:00,64.12,64.13,64.09,64.12,29000.0,61.9719,61.9816,61.9429,61.9719,29000.0
2023-04-03 14:45:00,64.11,64.14,64.11,64.13,51030.0,61.9622,61.9912,61.9622,61.9816,51030.0
2023-04-03 14:50:00,64.15,64.21,64.15,64.17,40010.0,62.0009,62.0589,62.0009,62.0202,40010.0
2023-04-03 14:55:00,64.17,64.19,64.15,64.19,37050.0,62.0202,62.0396,62.0009,62.0396,37050.0
2023-04-03 15:00:00,64.19,64.21,64.11,64.13,119110.0,62.0396,62.0589,61.9622,61.9816,119110.0
2023-04-03 15:05:00,64.12,64.16,64.12,64.16,42510.0,61.9719,62.0106,61.9719,62.0106,42510.0
2023-04-03 15:10:00,64.16,64.19,64.14,64.17,52970.0,62.0106,62.0396,61.9912,62.0202,52970.0
2023-04-03 15:15:00,64.17,64.17,64.11,64.16,120550.0,62.0202,62.0202,61.9622,62.0106,120550.0
2023-04-03 15:20:00,64.16,64.18,64.14,64.16,54230.0,62.0106,62.0299,61.9912,62.0106,54230.0
2023-04-03 15:25:00,64.16,64.21,64.16,64.19,77960.0,62.0106,62.0589,62.0106,62.0396,77960.0
2023-04-03 15:30:00,64.18,64.28,64.18,64.22,157810.0,62.0299,62.1266,62.0299,62.0686,157810.0
2023-04-03 15:35:00,64.21,64.27,64.2,64.23,130560.0,62.0589,62.1169,62.0492,62.0782,130560.0
2023-04-03 15:40:00,64.24,64.24,64.14,64.22,206850.0,62.0879,62.0879,61.9912,62.0686,206850.0
2023-04-03 15:45:00,64.22,64.28,64.21,64.23,152260.0,62.0686,62.1266,62.0589,62.0782,152260.0
2023-04-03 15:50:00,64.2,64.23,64.09,64.14,184710.0,62.0492,62.0782,61.9429,61.9912,184710.0
2023-04-03 15:55:00,64.14,64.3,64.14,64.24,729200.0,61.9912,62.1459,61.9912,62.0879,729200.0
2023-04-04 09:30:00,64.32,64.42,64.17,64.25,221380.0,62.1652,62.2619,62.0202,62.0976,221380.0
2023-04-04 09:35:00,64.25,64.28,64.04,64.09,45700.0,62.0976,62.1266,61.8946,61.9429,45700.0
2023-04-04 09:40:00,64.05,64.05,63.77,63.79,39690.0,61.9043,61.9043,61.6336,61.653,39690.0
2023-04-04 09:45:00,63.77,63.9,63.74,63.9,34300.0,61.6336,61.7593,61.6046,61.7593,34300.0
2023-04-04 09:50:00,63.93,63.95,63.85,63.92,38830.0,61.7883,61.8076,61.711,61.7786,38830.0
2023-04-04 09:55:00,63.93,64.0,63.93,63.97,30370.0,61.7883,61.8559,61.7883,61.8269,30370.0
2023-04-04 10:00:00,64.01,64.17,64.01,64.1,56320.0,61.8656,62.0202,61.8656,61.9526,56320.0
2023-04-04 10:05:00,64.11,64.14,64.04,64.06,53360.0,61.9622,61.9912,61.8946,61.9139,53360.0
2023-04-04 10:10:00,64.08,64.15,64.06,64.1,31340.0,61.9333,62.0009,61.9139,61.9526,31340.0
2023-04-04 10:15:00,64.09,64.12,63.94,63.95,33000.0,61.9429,61.9719,61.7979,61.8076,33000.0
2023-04-04 10:20:00,63.95,63.95,63.8,63.8,37850.0,61.8076,61.8076,61.6626,61.6626,37850.0
2023-04-04 10:25:00,63.8,63.91,63.8,63.84,48790.0,61.6626,61.7689,61.6626,61.7013,48790.0
2023-04-04 10:30:00,63.88,64.01,63.88,64.0,14460.0,61.74,61.8656,61.74,61.8559,14460.0
2023-04-04 10:35:00,64.01,64.07,63.98,63.98,43930.0,61.8656,61.9236,61.8366,61.8366,43930.0
2023-04-04 10:40:00,63.96,63.98,63.87,63.87,53700.0,61.8173,61.8366,61.7303,61.7303,53700.0
2023-04-04 10:45:00,63.92,63.93,63.89,63.91,18000.0,61.7786,61.7883,61.7496,61.7689,18000.0
2023-04-04 10:50:00,63.93,63.97,63.91,63.93,34500.0,61.7883,61.8269,61.7689,61.7883,34500.0
2023-04-04 10:55:00,63.97,64.04,63.9,63.93,34560.0,61.8269,61.8946,61.7593,61.7883,34560.0
2023-04-04 11:00:00,63.93,63.93,63.84,63.86,38260.0,61.7883,61.7883,61.7013,61.7206,38260.0
2023-04-04 11:05:00,63.86,63.86,63.73,63.74,143860.0,61.7206,61.7206,61.595,61.6046,143860.0
2023-04-04 11:10:00,63.78,63.79,63.72,63.79,21010.0,61.6433,61.653,61.5853,61.653,21010.0
2023-04-04 11:15:00,63.76,63.78,63.65,63.69,47060.0,61.624,61.6433,61.5177,61.5563,47060.0
2023-04-04 11:20:00,63.7,63.76,63.7,63.71,38460.0,61.566,61.624,61.566,61.5756,38460.0
2023-04-04 11:25:00,63.73,63.83,63.73,63.82,72540.0,61.595,61.6916,61.595,61.682,72540.0
2023-04-04 11:30:00,63.79,63.81,63.73,63.77,43520.0,61.653,61.6723,61.595,61.6336,43520.0
2023-04-04 11:35:00,63.78,63.8,63.73,63.73,39700.0,61.6433,61.6626,61.595,61.595,39700.0
2023-04-04 11:40:00,63.75,63.75,63.71,63.73,10300.0,61.6143,61.6143,61.5756,61.595,10300.0
2023-04-04 11:45:00,63.77,63.81,63.71,63.71,34300.0,61.6336,61.6723,61.5756,61.5756,34300.0
2023-04-04 11:50:00,63.71,63.76,63.68,63.76,11820.0,61.5756,61.624,61.5467,61.624,11820.0
2023-04-04 11:55:00,63.79,63.79,63.69,63.69,50520.0,61.653,61.653,61.5563,61.5563,50520.0
2023-04-04 12:00:00,63.71,63.75,63.68,63.7,38100.0,61.5756,61.6143,61.5467,61.566,38100.0
2023-04-04 12:05:00,63.69,63.71,63.5,63.55,169460.0,61.5563,61.5756,61.3727,61.421,169460.0
2023-04-04 12:10:00,63.58,63.6,63.5,63.56,24100.0,61.45,61.4693,61.3727,61.4307,24100.0
2023-04-04 12:15:00,63.56,63.56,63.5,63.54,79590.0,61.4307,61.4307,61.3727,61.4113,79590.0
2023-04-04 12:20:00,63.52,63.66,63.51,63.66,28840.0,61.392,61.5273,61.3823,61.5273,28840.0
2023-04-04 12:25:00,63.66,63.73,63.65,63.68,45860.0,61.5273,61.595,61.5177,61.5467,45860.0
2023-04-04 12:30:00,63.68,63.71,63.64,63.64,29240.0,61.5467,61.5756,61.508,61.508,29240.0
2023-04-04 12:35:00,63.65,63.65,63.58,63.61,23900.0,61.5177,61.5177,61.45,61.479,23900.0
2023-04-04 12:40:00,63.63,63.71,63.63,63.7,28000.0,61.4983,61.5756,61.4983,61.566,28000.0
2023-04-04 12:45:00,63.71,63.75,63.67,63.7,25030.0,61.5756,61.6143,61.537,61.566,25030.0
2023-04-04 12:50:00,63.68,63.72,63.64,63.65,24500.0,61.5467,61.5853,61.508,61.5177,24500.0
2023-04-04 12:55:00,63.68,63.7,63.66,63.67,18700.0,61.5467,61.566,61.5273,61.537,18700.0
2023-04-04 13:00:00,63.67,63.67,63.59,63.65,30920.0,61.537,61.537,61.4597,61.5177,30920.0
2023-04-04 13:05:00,63.66,63.71,63.66,63.7,34590.0,61.5273,61.5756,61.5273,61.566,34590.0
2023-04-04 13:10:00,63.68,63.69,63.64,63.65,52560.0,61.5467,61.5563,61.508,61.5177,52560.0
2023-04-04 13:15:00,63.68,63.75,63.65,63.7,59970.0,61.5467,61.6143,61.5177,61.566,59970.0
2023-04-04 13:20:00,63.68,63.71,63.66,63.69,10000.0,61.5467,61.5756,61.5273,61.5563,10000.0
2023-04-04 13:25:00,63.68,63.71,63.65,63.69,11610.0,61.5467,61.5756,61.5177,61.5563,11610.0
2023-04-04 13:30:00,63.69,63.74,63.65,63.65,54060.0,61.5563,61.6046,61.5177,61.5177,54060.0
2023-04-04 13:35:00,63.68,63.73,63.67,63.73,15070.0,61.5467,61.595,61.537,61.595,15070.0
2023-04-04 13:40:00,63.75,63.77,63.69,63.69,27040.0,61.6143,61.6336,61.5563,61.5563,27040.0
2023-04-04 13:45:00,63.67,63.69,63.66,63.69,7070.0,61.537,61.5563,61.5273,61.5563,7070.0
2023-04-04 13:50:00,63.73,63.74,63.69,63.69,19330.0,61.595,61.6046,61.5563,61.5563,19330.0
2023-04-04 13:55:00,63.71,63.76,63.7,63.74,21000.0,61.5756,61.624,61.566,61.6046,21000.0
2023-04-04 14:00:00,63.74,63.76,63.73,63.74,12450.0,61.6046,61.624,61.595,61.6046,12450.0
2023-04-04 14:05:00,63.75,63.78,63.7,63.73,30540.0,61.6143,61.6433,61.566,61.595,30540.0
2023-04-04 14:10:00,63.77,63.77,63.72,63.72,10890.0,61.6336,61.6336,61.5853,61.5853,10890.0
2023-04-04 14:15:00,63.74,63.74,63.68,63.7,15470.0,61.6046,61.6046,61.5467,61.566,15470.0
2023-04-04 14:20:00,63.71,63.74,63.67,63.68,88450.0,61.5756,61.6046,61.537,61.5467,88450.0
2023-04-04 14:25:00,63.68,63.7,63.56,63.59,49630.0,61.5467,61.566,61.4307,61.4597,49630.0
2023-04-04 14:30:00,63.61,63.61,63.51,63.58,35800.0,61.479,61.479,61.3823,61.45,35800.0
2023-04-04 14:35:00,63.58,63.63,63.55,63.6,47600.0,61.45,61.4983,61.421,61.4693,47600.0
2023-04-04 14:40:00,63.65,63.65,63.52,63.52,16710.0,61.5177,61.5177,61.392,61.392,16710.0
2023-04-04 14:45:00,63.51,63.56,63.48,63.55,50410.0,61.3823,61.4307,61.3534,61.421,50410.0
2023-04-04 14:50:00,63.55,63.55,63.49,63.52,33490.0,61.421,61.421,61.363,61.392,33490.0
2023-04-04 14:55:00,63.54,63.54,63.37,63.41,69260.0,61.4113,61.4113,61.247,61.2857,69260.0
2023-04-04 15:00:00,63.4,63.47,63.38,63.47,15960.0,61.276,61.3437,61.2567,61.3437,15960.0
2023-04-04 15:05:00,63.48,63.49,63.36,63.4,55460.0,61.3534,61.363,61.2374,61.276,55460.0
2023-04-04 15:10:00,63.39,63.39,63.3,63.34,47870.0,61.2664,61.2664,61.1794,61.218,47870.0
2023-04-04 15:15:00,63.31,63.36,63.31,63.35,29970.0,61.189,61.2374,61.189,61.2277,29970.0
2023-04-04 15:20:00,63.32,63.37,63.26,63.31,90660.0,61.1987,61.247,61.1407,61.189,90660.0
2023-04-04 15:25:00,63.29,63.32,63.2,63.2,59200.0,61.1697,61.1987,61.0827,61.0827,59200.0
2023-04-04 15:30:00,63.21,63.29,63.2,63.26,86230.0,61.0924,61.1697,61.0827,61.1407,86230.0
2023-04-04 15:35:00,63.26,63.36,63.21,63.36,64620.0,61.1407,61.2374,61.0924,61.2374,64620.0
2023-04-04 15:40:00,63.34,63.36,63.27,63.27,125020.0,61.218,61.2374,61.1504,61.1504,125020.0
2023-04-04 15:45:00,63.26,63.31,63.22,63.31,125490.0,61.1407,61.189,61.1021,61.189,125490.0
2023-04-04 15:50:00,63.38,63.42,63.23,63.29,328370.0,61.2567,61.2954,61.1117,61.1697,328370.0
2023-04-04 15:55:00,63.33,63.46,63.33,63.45,497180.0,61.2084,61.334,61.2084,61.3244,497180.0
2023-04-05 09:30:00,63.11,63.17,62.95,62.99,260460.0,60.9957,61.0537,60.8411,60.8798,260460.0
2023-04-05 09:35:00,62.99,63.01,62.85,62.86,122640.0,60.8798,60.8991,60.7445,60.7541,122640.0
2023-04-05 09:40:00,62.92,63.01,62.86,62.87,78330.0,60.8121,60.8991,60.7541,60.7638,78330.0
2023-04-05 09:45:00,62.83,62.93,62.83,62.83,63850.0,60.7251,60.8218,60.7251,60.7251,63850.0
2023-04-05 09:50:00,62.87,62.87,62.73,62.76,271160.0,60.7638,60.7638,60.6285,60.6575,271160.0
2023-04-05 09:55:00,62.76,62.85,62.74,62.81,130870.0,60.6575,60.7445,60.6381,60.7058,130870.0
2023-04-05 10:00:00,62.83,62.92,62.7,62.7,141590.0,60.7251,60.8121,60.5995,60.5995,141590.0
2023-04-05 10:05:00,62.72,62.97,62.72,62.92,99560.0,60.6188,60.8604,60.6188,60.8121,99560.0
2023-04-05 10:10:00,62.96,63.05,62.87,62.99,65910.0,60.8508,60.9378,60.7638,60.8798,65910.0
2023-04-05 10:15:00,63.02,63.02,62.96,63.0,29230.0,60.9088,60.9088,60.8508,60.8894,29230.0
2023-04-05 10:20:00,63.03,63.1,63.02,63.08,29450.0,60.9184,60.9861,60.9088,60.9668,29450.0
2023-04-05 10:25:00,63.13,63.15,63.01,63.06,52840.0,61.0151,61.0344,60.8991,60.9474,52840.0
2023-04-05 10:30:00,63.04,63.07,62.91,62.97,25370.0,60.9281,60.9571,60.8024,60.8604,25370.0
2023-04-05 10:35:00,62.93,62.96,62.86,62.89,23990.0,60.8218,60.8508,60.7541,60.7831,23990.0
2023-04-05 10:40:00,62.9,62.98,62.86,62.86,40420.0,60.7928,60.8701,60.7541,60.7541,40420.0
2023-04-05 10:45:00,62.86,62.98,62.86,62.93,45470.0,60.7541,60.8701,60.7541,60.8218,45470.0
2023-04-05 10:50:00,62.96,62.97,62.83,62.84,53190.0,60.8508,60.8604,60.7251,60.7348,53190.0
2023-04-05 10:55:00,62.86,62.9,62.82,62.86,54600.0,60.7541,60.7928,60.7155,60.7541,54600.0
2023-04-05 11:00:00,62.86,62.86,62.77,62.85,67610.0,60.7541,60.7541,60.6671,60.7445,67610.0
2023-04-05 11:05:00,62.84,62.88,62.8,62.82,28750.0,60.7348,60.7735,60.6961,60.7155,28750.0
2023-04-05 11:10:00,62.82,62.91,62.81,62.84,83340.0,60.7155,60.8024,60.7058,60.7348,83340.0
2023-04-05 11:15:00,62.83,62.88,62.77,62.78,88760.0,60.7251,60.7735,60.6671,60.6768,88760.0
2023-04-05 11:20:00,62.77,62.85,62.77,62.79,51510.0,60.6671,60.7445,60.6671,60.6865,51510.0
2023-04-05 11:25:00,62.81,62.81,62.67,62.7,73000.0,60.7058,60.7058,60.5705,60.5995,73000.0
2023-04-05 11:30:00,62.71,62.84,62.71,62.82,28000.0,60.6091,60.7348,60.6091,60.7155,28000.0
2023-04-05 11:35:00,62.84,62.92,62.84,62.86,45560.0,60.7348,60.8121,60.7348,60.7541,45560.0
2023-04-05 11:40:00,62.86,62.9,62.76,62.82,40450.0,60.7541,60.7928,60.6575,60.7155,40450.0
2023-04-05 11:45:00,62.82,62.86,62.77,62.81,64400.0,60.7155,60.7541,60.6671,60.7058,64400.0
2023-04-05 11:50:00,62.79,62.82,62.73,62.73,21440.0,60.6865,60.7155,60.6285,60.6285,21440.0
2023-04-05 11:55:00,62.74,62.88,62.73,62.86,19530.0,60.6381,60.7735,60.6285,60.7541,19530.0
2023-04-05 12:00:00,62.91,62.93,62.87,62.88,57490.0,60.8024,60.8218,60.7638,60.7735,57490.0
2023-04-05 12:05:00,62.89,62.89,62.81,62.84,44310.0,60.7831,60.7831,60.7058,60.7348,44310.0
2023-04-05 12:10:00,62.81,62.84,62.81,62.84,17810.0,60.7058,60.7348,60.7058,60.7348,17810.0
2023-04-05 12:15:00,62.83,62.84,62.75,62.84,62390.0,60.7251,60.7348,60.6478,60.7348,62390.0
2023-04-05 12:20:00,62.83,62.85,62.82,62.84,12620.0,60.7251,60.7445,60.7155,60.7348,12620.0
2023-04-05 12:25:00,62.85,62.85,62.65,62.72,72240.0,60.7445,60.7445,60.5512,60.6188,72240.0
2023-04-05 12:30:00,62.7,62.71,62.67,62.68,23440.0,60.5995,60.6091,60.5705,60.5802,23440.0
2023-04-05 12:35:00,62.72,62.82,62.72,62.75,34040.0,60.6188,60.7155,60.6188,60.6478,34040.0
2023-04-05 12:40:00,62.76,62.76,62.7,62.74,25310.0,60.6575,60.6575,60.5995,60.6381,25310.0
2023-04-05 12:45:00,62.71,62.75,62.69,62.72,32380.0,60.6091,60.6478,60.5898,60.6188,32380.0
2023-04-05 12:50:00,62.69,62.71,62.69,62.69,24730.0,60.5898,60.6091,60.5898,60.5898,24730.0
2023-04-05 12:55:00,62.72,62.75,62.61,62.61,31280.0,60.6188,60.6478,60.5125,60.5125,31280.0
2023-04-05 13:00:00,62.62,62.63,62.58,62.61,20730.0,60.5222,60.5318,60.4835,60.5125,20730.0
2023-04-05 13:05:00,62.63,62.66,62.59,62.59,59750.0,60.5318,60.5608,60.4932,60.4932,59750.0
2023-04-05 13:10:00,62.6,62.67,62.57,62.64,38320.0,60.5028,60.5705,60.4738,60.5415,38320.0
2023-04-05 13:15:00,62.64,62.71,62.63,62.71,11770.0,60.5415,60.6091,60.5318,60.6091,11770.0
2023-04-05 13:20:00,62.73,62.73,62.63,62.67,98600.0,60.6285,60.6285,60.5318,60.5705,98600.0
2023-04-05 13:25:00,62.65,62.72,62.65,62.69,29560.0,60.5512,60.6188,60.5512,60.5898,29560.0
2023-04-05 13:30:00,62.71,62.74,62.71,62.74,11000.0,60.6091,60.6381,60.6091,60.6381,11000.0
2023-04-05 13:35:00,62.74,62.8,62.73,62.78,40890.0,60.6381,60.6961,60.6285,60.6768,40890.0
2023-04-05 13:40:00,62.78,62.82,62.74,62.77,29650.0,60.6768,60.7155,60.6381,60.6671,29650.0
2023-04-05 13:45:00,62.76,62.76,62.72,62.73,18100.0,60.6575,60.6575,60.6188,60.6285,18100.0
2023-04-05 13:50:00,62.74,62.78,62.74,62.76,46540.0,60.6381,60.6768,60.6381,60.6575,46540.0
2023-04-05 13:55:00,62.77,62.84,62.77,62.83,19050.0,60.6671,60.7348,60.6671,60.7251,19050.0
2023-04-05 14:00:00,62.84,62.96,62.82,62.94,29910.0,60.7348,60.8508,60.7155,60.8314,29910.0
2023-04-05 14:05:00,62.97,62.99,62.93,62.93,30000.0,60.8604,60.8798,60.8218,60.8218,30000.0
2023-04-05 14:10:00,62.92,62.93,62.86,62.9,43750.0,60.8121,60.8218,60.7541,60.7928,43750.0
2023-04-05 14:15:00,62.9,62.94,62.9,62.91,24000.0,60.7928,60.8314,60.7928,60.8024,24000.0
2023-04-05 14:20:00,62.88,62.92,62.88,62.92,24690.0,60.7735,60.8121,60.7735,60.8121,24690.0
2023-04-05 14:25:00,62.92,62.95,62.91,62.93,37470.0,60.8121,60.8411,60.8024,60.8218,37470.0
2023-04-05 14:30:00,62.93,63.05,62.93,63.05,62330.0,60.8218,60.9378,60.8218,60.9378,62330.0
2023-04-05 14:35:00,63.06,63.15,63.06,63.12,42220.0,60.9474,61.0344,60.9474,61.0054,42220.0
2023-04-05 14:40:00,63.08,63.09,63.01,63.05,48750.0,60.9668,60.9764,60.8991,60.9378,48750.0
2023-04-05 14:45:00,63.05,63.11,63.05,63.07,11000.0,60.9378,60.9957,60.9378,60.9571,11000.0
2023-04-05 14:50:00,63.05,63.08,63.01,63.04,24160.0,60.9378,60.9668,60.8991,60.9281,24160.0
2023-04-05 14:55:00,63.02,63.1,63.02,63.08,17450.0,60.9088,60.9861,60.9088,60.9668,17450.0
2023-04-05 15:00:00,63.09,63.09,63.02,63.02,31080.0,60.9764,60.9764,60.9088,60.9088,31080.0
2023-04-05 15:05:00,63.05,63.06,62.88,62.88,31200.0,60.9378,60.9474,60.7735,60.7735,31200.0
2023-04-05 15:10:00,62.9,62.96,62.88,62.96,27140.0,60.7928,60.8508,60.7735,60.8508,27140.0
2023-04-05 15:15:00,62.96,62.98,62.86,62.87,79550.0,60.8508,60.8701,60.7541,60.7638,79550.0
2023-04-05 15:20:00,62.83,62.89,62.82,62.85,55870.0,60.7251,60.7831,60.7155,60.7445,55870.0
2023-04-05 15:25:00,62.87,62.98,62.87,62.95,51400.0,60.7638,60.8701,60.7638,60.8411,51400.0
2023-04-05 15:30:00,62.97,63.0,62.9,62.94,78460.0,60.8604,60.8894,60.7928,60.8314,78460.0
2023-04-05 15:35:00,62.94,62.96,62.88,62.93,74680.0,60.8314,60.8508,60.7735,60.8218,74680.0
2023-04-05 15:40:00,62.91,63.02,62.85,63.01,65990.0,60.8024,60.9088,60.7445,60.8991,65990.0
2023-04-05 15:45:00,63.02,63.04,62.94,62.94,106370.0,60.9088,60.9281,60.8314,60.8314,106370.0
2023-04-05 15:50:00,62.96,62.96,62.81,62.83,376100.0,60.8508,60.8508,60.7058,60.7251,376100.0
2023-04-05 15:55:00,62.85,62.94,62.82,62.9,556320.0,60.7445,60.8314,60.7155,60.7928,556320.0
2023-04-06 09:30:00,62.41,62.56,62.08,62.14,284390.0,60.3192,60.4642,60.0003,60.0582,284390.0
2023-04-06 09:35:00,62.13,62.18,61.9,61.95,203680.0,60.0486,60.0969,59.8263,59.8746,203680.0
2023-04-06 09:40:00,61.96,62.27,61.93,62.27,167520.0,59.8843,60.1839,59.8553,60.1839,167520.0
2023-04-06 09:45:00,62.28,62.33,62.11,62.17,227060.0,60.1936,60.2419,60.0292,60.0872,227060.0
2023-04-06 09:50:00,62.21,62.24,62.09,62.1,54590.0,60.1259,60.1549,60.0099,60.0196,54590.0
2023-04-06 09:55:00,62.1,62.33,62.1,62.26,40880.0,60.0196,60.2419,60.0196,60.1742,40880.0
2023-04-06 10:00:00,62.32,62.49,62.3,62.49,74540.0,60.2322,60.3965,60.2129,60.3965,74540.0
2023-04-06 10:05:00,62.5,62.61,62.44,62.44,94260.0,60.4062,60.5125,60.3482,60.3482,94260.0
2023-04-06 10:10:00,62.44,62.56,62.44,62.47,43600.0,60.3482,60.4642,60.3482,60.3772,43600.0
2023-04-06 10:15:00,62.49,62.55,62.42,62.42,43330.0,60.3965,60.4545,60.3289,60.3289,43330.0
2023-04-06 10:20:00,62.41,62.42,62.35,62.35,27340.0,60.3192,60.3289,60.2612,60.2612,27340.0
2023-04-06 10:25:00,62.38,62.42,62.35,62.39,89610.0,60.2902,60.3289,60.2612,60.2999,89610.0
2023-04-06 10:30:00,62.39,62.46,62.38,62.41,50930.0,60.2999,60.3675,60.2902,60.3192,50930.0
2023-04-06 10:35:00,62.42,62.44,62.34,62.39,91160.0,60.3289,60.3482,60.2515,60.2999,91160.0
2023-04-06 10:40:00,62.37,62.38,62.33,62.38,118070.0,60.2805,60.2902,60.2419,60.2902,118070.0
2023-04-06 10:45:00,62.4,62.46,62.37,62.39,68590.0,60.3095,60.3675,60.2805,60.2999,68590.0
2023-04-06 10:50:00,62.39,62.4,62.35,62.38,41260.0,60.2999,60.3095,60.2612,60.2902,41260.0
2023-04-06 10:55:00,62.37,62.43,62.35,62.41,54590.0,60.2805,60.3385,60.2612,60.3192,54590.0
2023-04-06 11:00:00,62.44,62.52,62.41,62.5,55850.0,60.3482,60.4255,60.3192,60.4062,55850.0
2023-04-06 11:05:00,62.52,62.57,62.5,62.56,48490.0,60.4255,60.4738,60.4062,60.4642,48490.0
2023-04-06 11:10:00,62.57,62.58,62.52,62.52,42000.0,60.4738,60.4835,60.4255,60.4255,42000.0
2023-04-06 11:15:00,62.53,62.55,62.51,62.52,27000.0,60.4352,60.4545,60.4158,60.4255,27000.0
2023-04-06 11:20:00,62.54,62.59,62.54,62.56,40580.0,60.4448,60.4932,60.4448,60.4642,40580.0
2023-04-06 11:25:00,62.58,62.58,62.48,62.52,34430.0,60.4835,60.4835,60.3869,60.4255,34430.0
2023-04-06 11:30:00,62.5,62.54,62.47,62.49,43440.0,60.4062,60.4448,60.3772,60.3965,43440.0
2023-04-06 11:35:00,62.51,62.56,62.49,62.55,58480.0,60.4158,60.4642,60.3965,60.4545,58480.0
2023-04-06 11:40:00,62.54,62.66,62.54,62.66,63530.0,60.4448,60.5608,60.4448,60.5608,63530.0
2023-04-06 11:45:00,62.67,62.74,62.67,62.69,54760.0,60.5705,60.6381,60.5705,60.5898,54760.0
2023-04-06 11:50:00,62.68,62.69,62.65,62.65,33300.0,60.5802,60.5898,60.5512,60.5512,33300.0
2023-04-06 11:55:00,62.65,62.7,62.64,62.7,54610.0,60.5512,60.5995,60.5415,60.5995,54610.0
2023-04-06 12:00:00,62.7,62.8,62.7,62.76,102230.0,60.5995,60.6961,60.5995,60.6575,102230.0
2023-04-06 12:05:00,62.77,62.78,62.69,62.72,31320.0,60.6671,60.6768,60.5898,60.6188,31320.0
2023-04-06 12:10:00,62.7,62.7,62.66,62.67,26830.0,60.5995,60.5995,60.5608,60.5705,26830.0
2023-04-06 12:15:00,62.69,62.74,62.67,62.68,28970.0,60.5898,60.6381,60.5705,60.5802,28970.0
2023-04-06 12:20:00,62.69,62.71,62.68,62.7,15000.0,60.5898,60.6091,60.5802,60.5995,15000.0
2023-04-06 12:25:00,62.71,62.74,62.7,62.73,24590.0,60.6091,60.6381,60.5995,60.6285,24590.0
2023-04-06 12:30:00,62.75,62.84,62.75,62.77,52320.0,60.6478,60.7348,60.6478,60.6671,52320.0
2023-04-06 12:35:00,62.77,62.77,62.7,62.7,36040.0,60.6671,60.6671,60.5995,60.5995,36040.0
2023-04-06 12:40:00,62.7,62.75,62.67,62.72,32760.0,60.5995,60.6478,60.5705,60.6188,32760.0
2023-04-06 12:45:00,62.73,62.75,62.66,62.67,52460.0,60.6285,60.6478,60.5608,60.5705,52460.0
2023-04-06 12:50:00,62.65,62.67,62.65,62.66,27500.0,60.5512,60.5705,60.5512,60.5608,27500.0
2023-04-06 12:55:00,62.64,62.64,62.58,62.6,35380.0,60.5415,60.5415,60.4835,60.5028,35380.0
2023-04-06 13:00:00,62.6,62.63,62.54,62.6,34340.0,60.5028,60.5318,60.4448,60.5028,34340.0
2023-04-06 13:05:00,62.61,62.64,62.6,62.61,37630.0,60.5125,60.5415,60.5028,60.5125,37630.0
2023-04-06 13:10:00,62.62,62.63,62.61,62.63,26510.0,60.5222,60.5318,60.5125,60.5318,26510.0
2023-04-06 13:15:00,62.63,62.67,62.62,62.63,67520.0,60.5318,60.5705,60.5222,60.5318,67520.0
2023-04-06 13:20:00,62.63,62.65,62.61,62.64,43960.0,60.5318,60.5512,60.5125,60.5415,43960.0
2023-04-06 13:25:00,62.63,62.65,62.61,62.62,21060.0,60.5318,60.5512,60.5125,60.5222,21060.0
2023-04-06 13:30:00,62.62,62.66,62.56,62.56,41660.0,60.5222,60.5608,60.4642,60.4642,41660.0
2023-04-06 13:35:00,62.57,62.7,62.57,62.7,39170.0,60.4738,60.5995,60.4738,60.5995,39170.0
2023-04-06 13:40:00,62.71,62.72,62.62,62.68,51020.0,60.6091,60.6188,60.5222,60.5802,51020.0
2023-04-06 13:45:00,62.66,62.67,62.65,62.66,18070.0,60.5608,60.5705,60.5512,60.5608,18070.0
2023-04-06 13:50:00,62.67,62.7,62.64,62.64,32990.0,60.5705,60.5995,60.5415,60.5415,32990.0
2023-04-06 13:55:00,62.62,62.62,62.58,62.61,36090.0,60.5222,60.5222,60.4835,60.5125,36090.0
2023-04-06 14:00:00,62.62,62.63,62.56,62.58,35940.0,60.5222,60.5318,60.4642,60.4835,35940.0
2023-04-06 14:05:00,62.61,62.65,62.61,62.63,39730.0,60.5125,60.5512,60.5125,60.5318,39730.0
2023-04-06 14:10:00,62.63,62.64,62.56,62.6,32850.0,60.5318,60.5415,60.4642,60.5028,32850.0
2023-04-06 14:15:00,62.6,62.62,62.56,62.56,34780.0,60.5028,60.5222,60.4642,60.4642,34780.0
2023-04-06 14:20:00,62.56,62.56,62.5,62.54,37340.0,60.4642,60.4642,60.4062,60.4448,37340.0
2023-04-06 14:25:00,62.53,62.53,62.49,62.5,26200.0,60.4352,60.4352,60.3965,60.4062,26200.0
2023-04-06 14:30:00,62.52,62.53,62.48,62.5,49000.0,60.4255,60.4352,60.3869,60.4062,49000.0
2023-04-06 14:35:00,62.5,62.51,62.48,62.48,57100.0,60.4062,60.4158,60.3869,60.3869,57100.0
2023-04-06 14:40:00,62.47,62.52,62.45,62.51,53940.0,60.3772,60.4255,60.3579,60.4158,53940.0
2023-04-06 14:45:00,62.5,62.53,62.46,62.46,41910.0,60.4062,60.4352,60.3675,60.3675,41910.0
2023-04-06 14:50:00,62.47,62.49,62.44,62.49,33000.0,60.3772,60.3965,60.3482,60.3965,33000.0
2023-04-06 14:55:00,62.49,62.49,62.39,62.4,24120.0,60.3965,60.3965,60.2999,60.3095,24120.0
2023-04-06 15:00:00,62.4,62.46,62.39,62.41,63640.0,60.3095,60.3675,60.2999,60.3192,63640.0
2023-04-06 15:05:00,62.4,62.43,62.38,62.41,56840.0,60.3095,60.3385,60.2902,60.3192,56840.0
2023-04-06 15:10:00,62.38,62.42,62.35,62.39,57180.0,60.2902,60.3289,60.2612,60.2999,57180.0
2023-04-06 15:15:00,62.39,62.39,62.29,62.31,70940.0,60.2999,60.2999,60.2032,60.2225,70940.0
2023-04-06 15:20:00,62.31,62.35,62.3,62.32,58460.0,60.2225,60.2612,60.2129,60.2322,58460.0
2023-04-06 15:25:00,62.32,62.35,62.31,62.32,55730.0,60.2322,60.2612,60.2225,60.2322,55730.0
2023-04-06 15:30:00,62.34,62.38,62.33,62.33,94830.0,60.2515,60.2902,60.2419,60.2419,94830.0
2023-04-06 15:35:00,62.32,62.35,62.31,62.31,70760.0,60.2322,60.2612,60.2225,60.2225,70760.0
2023-04-06 15:40:00,62.3,62.3,62.23,62.26,153740.0,60.2129,60.2129,60.1452,60.1742,153740.0
2023-04-06 15:45:00,62.26,62.3,62.25,62.28,122160.0,60.1742,60.2129,60.1646,60.1936,122160.0
2023-04-06 15:50:00,62.26,62.29,62.2,62.2,167870.0,60.1742,60.2032,60.1162,60.1162,167870.0
2023-04-06 15:55:00,62.21,62.31,62.18,62.26,454690.0,60.1259,60.2225,60.0969,60.1742,454690.0
2023-04-10 09:30:00,61.78,61.88,61.65,61.71,269710.0,59.7103,59.807,59.5847,59.6426,269710.0
2023-04-10 09:35:00,61.79,61.81,61.73,61.76,121330.0,59.72,59.7393,59.662,59.691,121330.0
2023-04-10 09:40:00,61.78,62.05,61.78,61.88,112490.0,59.7103,59.9713,59.7103,59.807,112490.0
2023-04-10 09:45:00,61.96,61.98,61.72,61.75,138520.0,59.8843,59.9036,59.6523,59.6813,138520.0
2023-04-10 09:50:00,61.74,61.85,61.69,61.85,101530.0,59.6716,59.778,59.6233,59.778,101530.0
2023-04-10 09:55:00,61.85,61.94,61.82,61.88,39500.0,59.778,59.8649,59.749,59.807,39500.0
2023-04-10 10:00:00,61.89,61.96,61.89,61.95,80980.0,59.8166,59.8843,59.8166,59.8746,80980.0
2023-04-10 10:05:00,61.95,62.02,61.89,61.96,102290.0,59.8746,59.9423,59.8166,59.8843,102290.0
2023-04-10 10:10:00,61.96,62.09,61.92,62.04,81830.0,59.8843,60.0099,59.8456,59.9616,81830.0
2023-04-10 10:15:00,62.07,62.2,62.07,62.15,72100.0,59.9906,60.1162,59.9906,60.0679,72100.0
2023-04-10 10:20:00,62.14,62.14,62.05,62.11,67760.0,60.0582,60.0582,59.9713,60.0292,67760.0
2023-04-10 10:25:00,62.12,62.12,62.01,62.07,42870.0,60.0389,60.0389,59.9326,59.9906,42870.0
2023-04-10 10:30:00,62.09,62.2,62.09,62.18,61590.0,60.0099,60.1162,60.0099,60.0969,61590.0
2023-04-10 10:35:00,62.19,62.33,62.19,62.33,126220.0,60.1066,60.2419,60.1066,60.2419,126220.0
2023-04-10 10:40:00,62.35,62.39,62.3,62.39,131640.0,60.2612,60.2999,60.2129,60.2999,131640.0
2023-04-10 10:45:00,62.4,62.45,62.35,62.4,53680.0,60.3095,60.3579,60.2612,60.3095,53680.0
2023-04-10 10:50:00,62.39,62.4,62.33,62.34,42230.0,60.2999,60.3095,60.2419,60.2515,42230.0
2023-04-10 10:55:00,62.35,62.35,62.19,62.19,53510.0,60.2612,60.2612,60.1066,60.1066,53510.0
2023-04-10 11:00:00,62.2,62.35,62.2,62.32,99770.0,60.1162,60.2612,60.1162,60.2322,99770.0
2023-04-10 11:05:00,62.32,62.39,62.32,62.39,20160.0,60.2322,60.2999,60.2322,60.2999,20160.0
2023-04-10 11:10:00,62.42,62.48,62.42,62.48,38140.0,60.3289,60.3869,60.3289,60.3869,38140.0
2023-04-10 11:15:00,62.48,62.53,62.42,62.42,130830.0,60.3869,60.4352,60.3289,60.3289,130830.0
2023-04-10 11:20:00,62.43,62.53,62.43,62.44,48550.0,60.3385,60.4352,60.3385,60.3482,48550.0
2023-04-10 11:25:00,62.46,62.57,62.46,62.57,24610.0,60.3675,60.4738,60.3675,60.4738,24610.0
2023-04-10 11:30:00,62.57,62.57,62.52,62.54,20440.0,60.4738,60.4738,60.4255,60.4448,20440.0
2023-04-10 11:35:00,62.53,62.54,62.45,62.5,42390.0,60.4352,60.4448,60.3579,60.4062,42390.0
2023-04-10 11:40:00,62.48,62.55,62.48,62.55,66850.0,60.3869,60.4545,60.3869,60.4545,66850.0
2023-04-10 11:45:00,62.54,62.54,62.49,62.5,33080.0,60.4448,60.4448,60.3965,60.4062,33080.0
2023-04-10 11:50:00,62.48,62.53,62.48,62.48,85320.0,60.3869,60.4352,60.3869,60.3869,85320.0
2023-04-10 11:55:00,62.48,62.48,62.38,62.43,50870.0,60.3869,60.3869,60.2902,60.3385,50870.0
2023-04-10 12:00:00,62.43,62.43,62.33,62.36,47740.0,60.3385,60.3385,60.2419,60.2709,47740.0
2023-04-10 12:05:00,62.34,62.37,62.32,62.37,19830.0,60.2515,60.2805,60.2322,60.2805,19830.0
2023-04-10 12:10:00,62.41,62.41,62.3,62.3,65400.0,60.3192,60.3192,60.2129,60.2129,65400.0
2023-04-10 12:15:00,62.3,62.4,62.3,62.4,24970.0,60.2129,60.3095,60.2129,60.3095,24970.0
2023-04-10 12:20:00,62.39,62.43,62.38,62.42,47180.0,60.2999,60.3385,60.2902,60.3289,47180.0
2023-04-10 12:25:00,62.42,62.5,62.42,62.49,29670.0,60.3289,60.4062,60.3289,60.3965,29670.0
2023-04-10 12:30:00,62.49,62.55,62.49,62.53,57830.0,60.3965,60.4545,60.3965,60.4352,57830.0
2023-04-10 12:35:00,62.56,62.66,62.56,62.64,80120.0,60.4642,60.5608,60.4642,60.5415,80120.0
2023-04-10 12:40:00,62.61,62.67,62.59,62.67,48920.0,60.5125,60.5705,60.4932,60.5705,48920.0
2023-04-10 12:45:00,62.66,62.73,62.65,62.73,44340.0,60.5608,60.6285,60.5512,60.6285,44340.0
2023-04-10 12:50:00,62.78,62.78,62.63,62.64,28420.0,60.6768,60.6768,60.5318,60.5415,28420.0
2023-04-10 12:55:00,62.64,62.67,62.63,62.65,37800.0,60.5415,60.5705,60.5318,60.5512,37800.0
2023-04-10 13:00:00,62.66,62.69,62.61,62.65,33740.0,60.5608,60.5898,60.5125,60.5512,33740.0
2023-04-10 13:05:00,62.67,62.68,62.6,62.64,23030.0,60.5705,60.5802,60.5028,60.5415,23030.0
2023-04-10 13:10:00,62.64,62.69,62.62,62.65,17760.0,60.5415,60.5898,60.5222,60.5512,17760.0
2023-04-10 13:15:00,62.65,62.67,62.62,62.63,31060.0,60.5512,60.5705,60.5222,60.5318,31060.0
2023-04-10 13:20:00,62.61,62.65,62.57,62.57,53730.0,60.5125,60.5512,60.4738,60.4738,53730.0
2023-04-10 13:25:00,62.58,62.64,62.56,62.61,23340.0,60.4835,60.5415,60.4642,60.5125,23340.0
2023-04-10 13:30:00,62.63,62.65,62.58,62.62,94210.0,60.5318,60.5512,60.4835,60.5222,94210.0
2023-04-10 13:35:00,62.6,62.61,62.56,62.57,12100.0,60.5028,60.5125,60.4642,60.4738,12100.0
2023-04-10 13:40:00,62.56,62.56,62.5,62.53,31500.0,60.4642,60.4642,60.4062,60.4352,31500.0
2023-04-10 13:45:00,62.56,62.62,62.56,62.62,47270.0,60.4642,60.5222,60.4642,60.5222,47270.0
2023-04-10 13:50:00,62.58,62.6,62.55,62.55,22480.0,60.4835,60.5028,60.4545,60.4545,22480.0
2023-04-10 13:55:00,62.53,62.58,62.51,62.55,22210.0,60.4352,60.4835,60.4158,60.4545,22210.0
2023-04-10 14:00:00,62.53,62.59,62.53,62.59,21880.0,60.4352,60.4932,60.4352,60.4932,21880.0
2023-04-10 14:05:00,62.61,62.64,62.56,62.56,48810.0,60.5125,60.5415,60.4642,60.4642,48810.0
2023-04-10 14:10:00,62.56,62.63,62.55,62.61,43680.0,60.4642,60.5318,60.4545,60.5125,43680.0
2023-04-10 14:15:00,62.63,62.66,62.62,62.64,42940.0,60.5318,60.5608,60.5222,60.5415,42940.0
2023-04-10 14:20:00,62.62,62.65,62.6,62.6,29970.0,60.5222,60.5512,60.5028,60.5028,29970.0
2023-04-10 14:25:00,62.6,62.6,62.54,62.56,28810.0,60.5028,60.5028,60.4448,60.4642,28810.0
2023-04-10 14:30:00,62.56,62.61,62.56,62.6,59240.0,60.4642,60.5125,60.4642,60.5028,59240.0
2023-04-10 14:35:00,62.59,62.6,62.55,62.58,41710.0,60.4932,60.5028,60.4545,60.4835,41710.0
2023-04-10 14:40:00,62.58,62.6,62.55,62.56,12690.0,60.4835,60.5028,60.4545,60.4642,12690.0
2023-04-10 14:45:00,62.56,62.62,62.56,62.59,71520.0,60.4642,60.5222,60.4642,60.4932,71520.0
2023-04-10 14:50:00,62.6,62.65,62.58,62.64,42610.0,60.5028,60.5512,60.4835,60.5415,42610.0
2023-04-10 14:55:00,62.64,62.73,62.64,62.72,34640.0,60.5415,60.6285,60.5415,60.6188,34640.0
2023-04-10 15:00:00,62.72,62.75,62.67,62.71,30350.0,60.6188,60.6478,60.5705,60.6091,30350.0
2023-04-10 15:05:00,62.7,62.74,62.7,62.73,82970.0,60.5995,60.6381,60.5995,60.6285,82970.0
2023-04-10 15:10:00,62.75,62.75,62.69,62.72,59480.0,60.6478,60.6478,60.5898,60.6188,59480.0
2023-04-10 15:15:00,62.71,62.75,62.68,62.71,77180.0,60.6091,60.6478,60.5802,60.6091,77180.0
2023-04-10 15:20:00,62.72,62.76,62.7,62.72,63260.0,60.6188,60.6575,60.5995,60.6188,63260.0
2023-04-10 15:25:00,62.69,62.69,62.66,62.68,71750.0,60.5898,60.5898,60.5608,60.5802,71750.0
2023-04-10 15:30:00,62.68,62.73,62.67,62.7,55460.0,60.5802,60.6285,60.5705,60.5995,55460.0
2023-04-10 15:35:00,62.68,62.72,62.67,62.71,80000.0,60.5802,60.6188,60.5705,60.6091,80000.0
2023-04-10 15:40:00,62.7,62.79,62.7,62.76,89020.0,60.5995,60.6865,60.5995,60.6575,89020.0
2023-04-10 15:45:00,62.71,62.76,62.71,62.75,47260.0,60.6091,60.6575,60.6091,60.6478,47260.0
2023-04-10 15:50:00,62.76,62.76,62.6,62.6,179680.0,60.6575,60.6575,60.5028,60.5028,179680.0
2023-04-10 15:55:00,62.61,62.76,62.61,62.74,433830.0,60.5125,60.6575,60.5125,60.6381,433830.0
2023-04-11 09:30:00,62.97,63.09,62.78,62.92,338200.0,60.8604,60.9764,60.6768,60.8121,338200.0
2023-04-11 09:35:00,62.92,62.96,62.85,62.87,78390.0,60.8121,60.8508,60.7445,60.7638,78390.0
2023-04-11 09:40:00,62.88,62.88,62.75,62.81,180870.0,60.7735,60.7735,60.6478,60.7058,180870.0
2023-04-11 09:45:00,62.8,62.91,62.78,62.78,108350.0,60.6961,60.8024,60.6768,60.6768,108350.0
2023-04-11 09:50:00,62.75,62.75,62.59,62.6,155610.0,60.6478,60.6478,60.4932,60.5028,155610.0
2023-04-11 09:55:00,62.64,62.68,62.6,62.62,48400.0,60.5415,60.5802,60.5028,60.5222,48400.0
2023-04-11 10:00:00,62.67,62.67,62.52,62.6,163240.0,60.5705,60.5705,60.4255,60.5028,163240.0
2023-04-11 10:05:00,62.58,62.64,62.52,62.52,87830.0,60.4835,60.5415,60.4255,60.4255,87830.0
2023-04-11 10:10:00,62.52,62.54,62.43,62.45,106130.0,60.4255,60.4448,60.3385,60.3579,106130.0
2023-04-11 10:15:00,62.47,62.51,62.35,62.41,82200.0,60.3772,60.4158,60.2612,60.3192,82200.0
2023-04-11 10:20:00,62.41,62.53,62.41,62.53,158090.0,60.3192,60.4352,60.3192,60.4352,158090.0
2023-04-11 10:25:00,62.52,62.56,62.46,62.46,59210.0,60.4255,60.4642,60.3675,60.3675,59210.0
2023-04-11 10:30:00,62.47,62.53,62.4,62.41,109380.0,60.3772,60.4352,60.3095,60.3192,109380.0
2023-04-11 10:35:00,62.4,62.45,62.33,62.44,30520.0,60.3095,60.3579,60.2419,60.3482,30520.0
2023-04-11 10:40:00,62.44,62.5,62.4,62.4,31390.0,60.3482,60.4062,60.3095,60.3095,31390.0
2023-04-11 10:45:00,62.37,62.48,62.34,62.48,36500.0,60.2805,60.3869,60.2515,60.3869,36500.0
2023-04-11 10:50:00,62.49,62.53,62.46,62.49,42680.0,60.3965,60.4352,60.3675,60.3965,42680.0
2023-04-11 10:55:00,62.47,62.48,62.36,62.39,33280.0,60.3772,60.3869,60.2709,60.2999,33280.0
2023-04-11 11:00:00,62.38,62.42,62.37,62.41,93180.0,60.2902,60.3289,60.2805,60.3192,93180.0
2023-04-11 11:05:00,62.42,62.48,62.41,62.41,99290.0,60.3289,60.3869,60.3192,60.3192,99290.0
2023-04-11 11:10:00,62.42,62.51,62.38,62.51,70100.0,60.3289,60.4158,60.2902,60.4158,70100.0
2023-04-11 11:15:00,62.5,62.53,62.47,62.51,37520.0,60.4062,60.4352,60.3772,60.4158,37520.0
2023-04-11 11:20:00,62.53,62.53,62.47,62.47,22190.0,60.4352,60.4352,60.3772,60.3772,22190.0
2023-04-11 11:25:00,62.49,62.49,62.4,62.4,73920.0,60.3965,60.3965,60.3095,60.3095,73920.0
2023-04-11 11:30:00,62.41,62.42,62.38,62.41,44220.0,60.3192,60.3289,60.2902,60.3192,44220.0
2023-04-11 11:35:00,62.4,62.42,62.33,62.42,19550.0,60.3095,60.3289,60.2419,60.3289,19550.0
2023-04-11 11:40:00,62.42,62.51,62.41,62.49,144480.0,60.3289,60.4158,60.3192,60.3965,144480.0
2023-04-11 11:45:00,62.5,62.55,62.47,62.54,198610.0,60.4062,60.4545,60.3772,60.4448,198610.0
2023-04-11 11:50:00,62.54,62.55,62.45,62.5,94890.0,60.4448,60.4545,60.3579,60.4062,94890.0
2023-04-11 11:55:00,62.49,62.51,62.46,62.49,26950.0,60.3965,60.4158,60.3675,60.3965,26950.0
2023-04-11 12:00:00,62.5,62.5,62.46,62.48,15020.0,60.4062,60.4062,60.3675,60.3869,15020.0
2023-04-11 12:05:00,62.46,62.47,62.43,62.47,23560.0,60.3675,60.3772,60.3385,60.3772,23560.0
2023-04-11 12:10:00,62.46,62.55,62.45,62.49,66440.0,60.3675,60.4545,60.3579,60.3965,66440.0
2023-04-11 12:15:00,62.49,62.49,62.4,62.41,51910.0,60.3965,60.3965,60.3095,60.3192,51910.0
2023-04-11 12:20:00,62.45,62.46,62.4,62.42,24930.0,60.3579,60.3675,60.3095,60.3289,24930.0
2023-04-11 12:25:00,62.42,62.42,62.37,62.41,51960.0,60.3289,60.3289,60.2805,60.3192,51960.0
2023-04-11 12:30:00,62.41,62.42,62.37,62.37,32040.0,60.3192,60.3289,60.2805,60.2805,32040.0
2023-04-11 12:35:00,62.37,62.37,62.29,62.3,72080.0,60.2805,60.2805,60.2032,60.2129,72080.0
2023-04-11 12:40:00,62.32,62.35,62.3,62.32,31010.0,60.2322,60.2612,60.2129,60.2322,31010.0
2023-04-11 12:45:00,62.33,62.33,62.28,62.31,36410.0,60.2419,60.2419,60.1936,60.2225,36410.0
2023-04-11 12:50:00,62.31,62.33,62.29,62.3,80040.0,60.2225,60.2419,60.2032,60.2129,80040.0
2023-04-11 12:55:00,62.29,62.29,62.26,62.26,26590.0,60.2032,60.2032,60.1742,60.1742,26590.0
2023-04-11 13:00:00,62.28,62.32,62.28,62.3,56270.0,60.1936,60.2322,60.1936,60.2129,56270.0
2023-04-11 13:05:00,62.31,62.31,62.27,62.3,42000.0,60.2225,60.2225,60.1839,60.2129,42000.0
2023-04-11 13:10:00,62.27,62.36,62.27,62.33,70470.0,60.1839,60.2709,60.1839,60.2419,70470.0
2023-04-11 13:15:00,62.33,62.4,62.33,62.35,50720.0,60.2419,60.3095,60.2419,60.2612,50720.0
2023-04-11 13:20:00,62.37,62.39,62.33,62.33,49000.0,60.2805,60.2999,60.2419,60.2419,49000.0
2023-04-11 13:25:00,62.35,62.4,62.35,62.38,60260.0,60.2612,60.3095,60.2612,60.2902,60260.0
2023-04-11 13:30:00,62.37,62.42,62.37,62.39,34510.0,60.2805,60.3289,60.2805,60.2999,34510.0
2023-04-11 13:35:00,62.39,62.4,62.35,62.37,105800.0,60.2999,60.3095,60.2612,60.2805,105800.0
2023-04-11 13:40:00,62.36,62.38,62.35,62.35,51010.0,60.2709,60.2902,60.2612,60.2612,51010.0
2023-04-11 13:45:00,62.37,62.39,62.32,62.32,56890.0,60.2805,60.2999,60.2322,60.2322,56890.0
2023-04-11 13:50:00,62.33,62.35,62.28,62.33,61730.0,60.2419,60.2612,60.1936,60.2419,61730.0
2023-04-11 13:55:00,62.34,62.4,62.32,62.39,33380.0,60.2515,60.3095,60.2322,60.2999,33380.0
2023-04-11 14:00:00,62.4,62.42,62.36,62.39,45460.0,60.3095,60.3289,60.2709,60.2999,45460.0
2023-04-11 14:05:00,62.4,62.44,62.38,62.43,35000.0,60.3095,60.3482,60.2902,60.3385,35000.0
2023-04-11 14:10:00,62.42,62.46,62.4,62.41,52400.0,60.3289,60.3675,60.3095,60.3192,52400.0
2023-04-11 14:15:00,62.42,62.54,62.4,62.54,56160.0,60.3289,60.4448,60.3095,60.4448,56160.0
2023-04-11 14:20:00,62.52,62.56,62.5,62.51,63120.0,60.4255,60.4642,60.4062,60.4158,63120.0
2023-04-11 14:25:00,62.51,62.58,62.5,62.55,50410.0,60.4158,60.4835,60.4062,60.4545,50410.0
2023-04-11 14:30:00,62.56,62.62,62.55,62.55,51730.0,60.4642,60.5222,60.4545,60.4545,51730.0
2023-04-11 14:35:00,62.57,62.63,62.56,62.62,30400.0,60.4738,60.5318,60.4642,60.5222,30400.0
2023-04-11 14:40:00,62.63,62.64,62.58,62.58,518000.0,60.5318,60.5415,60.4835,60.4835,518000.0
2023-04-11 14:45:00,62.55,62.59,62.55,62.58,28060.0,60.4545,60.4932,60.4545,60.4835,28060.0
2023-04-11 14:50:00,62.55,62.56,62.52,62.53,44640.0,60.4545,60.4642,60.4255,60.4352,44640.0
2023-04-11 14:55:00,62.52,62.56,62.49,62.56,35570.0,60.4255,60.4642,60.3965,60.4642,35570.0
2023-04-11 15:00:00,62.54,62.57,62.5,62.54,121130.0,60.4448,60.4738,60.4062,60.4448,121130.0
2023-04-11 15:05:00,62.54,62.6,62.54,62.55,99040.0,60.4448,60.5028,60.4448,60.4545,99040.0
2023-04-11 15:10:00,62.58,62.64,62.57,62.61,55450.0,60.4835,60.5415,60.4738,60.5125,55450.0
2023-04-11 15:15:00,62.62,62.62,62.59,62.6,291160.0,60.5222,60.5222,60.4932,60.5028,291160.0
2023-04-11 15:20:00,62.58,62.63,62.58,62.6,52080.0,60.4835,60.5318,60.4835,60.5028,52080.0
2023-04-11 15:25:00,62.6,62.6,62.58,62.59,62100.0,60.5028,60.5028,60.4835,60.4932,62100.0
2023-04-11 15:30:00,62.59,62.61,62.54,62.54,73740.0,60.4932,60.5125,60.4448,60.4448,73740.0
2023-04-11 15:35:00,62.53,62.54,62.41,62.41,54730.0,60.4352,60.4448,60.3192,60.3192,54730.0
2023-04-11 15:40:00,62.44,62.46,62.37,62.37,83910.0,60.3482,60.3675,60.2805,60.2805,83910.0
2023-04-11 15:45:00,62.36,62.37,62.29,62.35,127210.0,60.2709,60.2805,60.2032,60.2612,127210.0
2023-04-11 15:50:00,62.37,62.37,62.08,62.18,272730.0,60.2805,60.2805,60.0003,60.0969,272730.0
2023-04-11 15:55:00,62.16,62.19,62.08,62.17,829810.0,60.0776,60.1066,60.0003,60.0872,829810.0
2023-04-12 09:30:00,62.73,62.75,62.51,62.58,223950.0,60.6285,60.6478,60.4158,60.4835,223950.0
2023-04-12 09:35:00,62.57,62.57,62.39,62.39,104810.0,60.4738,60.4738,60.2999,60.2999,104810.0
2023-04-12 09:40:00,62.46,62.5,62.14,62.18,80570.0,60.3675,60.4062,60.0582,60.0969,80570.0
2023-04-12 09:45:00,62.17,62.17,61.85,61.94,107230.0,60.0872,60.0872,59.778,59.8649,107230.0
2023-04-12 09:50:00,61.97,62.0,61.81,61.99,81020.0,59.8939,59.9229,59.7393,59.9133,81020.0
2023-04-12 09:55:00,62.04,62.15,62.04,62.11,41650.0,59.9616,60.0679,59.9616,60.0292,41650.0
2023-04-12 10:00:00,62.14,62.27,61.94,62.19,93520.0,60.0582,60.1839,59.8649,60.1066,93520.0
2023-04-12 10:05:00,62.21,62.23,62.14,62.18,27590.0,60.1259,60.1452,60.0582,60.0969,27590.0
2023-04-12 10:10:00,62.22,62.27,62.15,62.18,55510.0,60.1356,60.1839,60.0679,60.0969,55510.0
2023-04-12 10:15:00,62.21,62.27,62.15,62.15,44370.0,60.1259,60.1839,60.0679,60.0679,44370.0
2023-04-12 10:20:00,62.18,62.4,62.18,62.35,104820.0,60.0969,60.3095,60.0969,60.2612,104820.0
2023-04-12 10:25:00,62.35,62.45,62.29,62.44,107540.0,60.2612,60.3579,60.2032,60.3482,107540.0
2023-04-12 10:30:00,62.44,62.47,62.27,62.27,78420.0,60.3482,60.3772,60.1839,60.1839,78420.0
2023-04-12 10:35:00,62.25,62.28,62.16,62.21,59260.0,60.1646,60.1936,60.0776,60.1259,59260.0
2023-04-12 10:40:00,62.22,62.4,62.22,62.33,29090.0,60.1356,60.3095,60.1356,60.2419,29090.0
2023-04-12 10:45:00,62.35,62.45,62.32,62.45,20100.0,60.2612,60.3579,60.2322,60.3579,20100.0
2023-04-12 10:50:00,62.41,62.44,62.26,62.26,40220.0,60.3192,60.3482,60.1742,60.1742,40220.0
2023-04-12 10:55:00,62.26,62.26,62.05,62.13,61860.0,60.1742,60.1742,59.9713,60.0486,61860.0
2023-04-12 11:00:00,62.06,62.11,61.99,62.03,59120.0,59.9809,60.0292,59.9133,59.9519,59120.0
2023-04-12 11:05:00,62.01,62.11,61.91,62.0,71760.0,59.9326,60.0292,59.8359,59.9229,71760.0
2023-04-12 11:10:00,61.99,62.03,61.92,62.0,74070.0,59.9133,59.9519,59.8456,59.9229,74070.0
2023-04-12 11:15:00,62.01,62.04,61.98,62.03,47500.0,59.9326,59.9616,59.9036,59.9519,47500.0
2023-04-12 11:20:00,62.03,62.13,62.03,62.08,17550.0,59.9519,60.0486,59.9519,60.0003,17550.0
2023-04-12 11:25:00,62.09,62.14,62.08,62.08,39580.0,60.0099,60.0582,60.0003,60.0003,39580.0
2023-04-12 11:30:00,62.08,62.16,62.08,62.13,28910.0,60.0003,60.0776,60.0003,60.0486,28910.0
2023-04-12 11:35:00,62.11,62.11,62.08,62.1,14260.0,60.0292,60.0292,60.0003,60.0196,14260.0
2023-04-12 11:40:00,62.14,62.18,62.12,62.18,17980.0,60.0582,60.0969,60.0389,60.0969,17980.0
2023-04-12 11:45:00,62.19,62.27,62.19,62.24,60960.0,60.1066,60.1839,60.1066,60.1549,60960.0
2023-04-12 11:50:00,62.25,62.32,62.21,62.26,38310.0,60.1646,60.2322,60.1259,60.1742,38310.0
2023-04-12 11:55:00,62.28,62.3,62.25,62.29,26530.0,60.1936,60.2129,60.1646,60.2032,26530.0
2023-04-12 12:00:00,62.26,62.35,62.25,62.31,47690.0,60.1742,60.2612,60.1646,60.2225,47690.0
2023-04-12 12:05:00,62.3,62.34,62.28,62.31,50170.0,60.2129,60.2515,60.1936,60.2225,50170.0
2023-04-12 12:10:00,62.3,62.34,62.29,62.3,36290.0,60.2129,60.2515,60.2032,60.2129,36290.0
2023-04-12 12:15:00,62.33,62.36,62.3,62.31,56900.0,60.2419,60.2709,60.2129,60.2225,56900.0
2023-04-12 12:20:00,62.31,62.38,62.3,62.32,38560.0,60.2225,60.2902,60.2129,60.2322,38560.0
2023-04-12 12:25:00,62.32,62.38,62.28,62.28,16010.0,60.2322,60.2902,60.1936,60.1936,16010.0
2023-04-12 12:30:00,62.32,62.32,62.26,62.26,11000.0,60.2322,60.2322,60.1742,60.1742,11000.0
2023-04-12 12:35:00,62.25,62.31,62.25,62.31,8000.0,60.1646,60.2225,60.1646,60.2225,8000.0
2023-04-12 12:40:00,62.3,62.32,62.25,62.25,37360.0,60.2129,60.2322,60.1646,60.1646,37360.0
2023-04-12 12:45:00,62.25,62.34,62.23,62.23,19100.0,60.1646,60.2515,60.1452,60.1452,19100.0
2023-04-12 12:50:00,62.23,62.3,62.22,62.3,14470.0,60.1452,60.2129,60.1356,60.2129,14470.0
2023-04-12 12:55:00,62.31,62.33,62.29,62.31,15900.0,60.2225,60.2419,60.2032,60.2225,15900.0
2023-04-12 13:00:00,62.3,62.32,62.23,62.26,31050.0,60.2129,60.2322,60.1452,60.1742,31050.0
2023-04-12 13:05:00,62.27,62.3,62.26,62.26,30470.0,60.1839,60.2129,60.1742,60.1742,30470.0
2023-04-12 13:10:00,62.29,62.36,62.29,62.35,26000.0,60.2032,60.2709,60.2032,60.2612,26000.0
2023-04-12 13:15:00,62.38,62.39,62.27,62.31,37660.0,60.2902,60.2999,60.1839,60.2225,37660.0
2023-04-12 13:20:00,62.31,62.31,62.23,62.23,10760.0,60.2225,60.2225,60.1452,60.1452,10760.0
2023-04-12 13:25:00,62.22,62.34,62.22,62.27,44580.0,60.1356,60.2515,60.1356,60.1839,44580.0
2023-04-12 13:30:00,62.29,62.32,62.27,62.27,26010.0,60.2032,60.2322,60.1839,60.1839,26010.0
2023-04-12 13:35:00,62.27,62.31,62.22,62.22,25210.0,60.1839,60.2225,60.1356,60.1356,25210.0
2023-04-12 13:40:00,62.22,62.25,62.22,62.23,13490.0,60.1356,60.1646,60.1356,60.1452,13490.0
2023-04-12 13:45:00,62.22,62.22,62.17,62.2,28580.0,60.1356,60.1356,60.0872,60.1162,28580.0
2023-04-12 13:50:00,62.23,62.24,62.21,62.24,18200.0,60.1452,60.1549,60.1259,60.1549,18200.0
2023-04-12 13:55:00,62.21,62.27,62.21,62.26,12240.0,60.1259,60.1839,60.1259,60.1742,12240.0
2023-04-12 14:00:00,62.25,62.3,62.17,62.22,53910.0,60.1646,60.2129,60.0872,60.1356,53910.0
2023-04-12 14:05:00,62.21,62.28,62.13,62.13,20500.0,60.1259,60.1936,60.0486,60.0486,20500.0
2023-04-12 14:10:00,62.14,62.27,62.1,62.27,45470.0,60.0582,60.1839,60.0196,60.1839,45470.0
2023-04-12 14:15:00,62.28,62.28,62.23,62.24,36400.0,60.1936,60.1936,60.1452,60.1549,36400.0
2023-04-12 14:20:00,62.26,62.27,62.17,62.17,21200.0,60.1742,60.1839,60.0872,60.0872,21200.0
2023-04-12 14:25:00,62.17,62.17,61.92,61.94,52790.0,60.0872,60.0872,59.8456,59.8649,52790.0
2023-04-12 14:30:00,61.98,61.98,61.85,61.95,78930.0,59.9036,59.9036,59.778,59.8746,78930.0
2023-04-12 14:35:00,61.91,61.97,61.89,61.89,35050.0,59.8359,59.8939,59.8166,59.8166,35050.0
2023-04-12 14:40:00,61.88,61.98,61.88,61.92,24000.0,59.807,59.9036,59.807,59.8456,24000.0
2023-04-12 14:45:00,61.94,61.94,61.78,61.79,71450.0,59.8649,59.8649,59.7103,59.72,71450.0
2023-04-12 14:50:00,61.8,61.88,61.78,61.87,61390.0,59.7296,59.807,59.7103,59.7973,61390.0
2023-04-12 14:55:00,61.87,61.9,61.84,61.86,20430.0,59.7973,59.8263,59.7683,59.7876,20430.0
2023-04-12 15:00:00,61.85,61.89,61.78,61.79,49500.0,59.778,59.8166,59.7103,59.72,49500.0
2023-04-12 15:05:00,61.85,61.86,61.81,61.81,39950.0,59.778,59.7876,59.7393,59.7393,39950.0
2023-04-12 15:10:00,61.81,61.81,61.71,61.72,46900.0,59.7393,59.7393,59.6426,59.6523,46900.0
2023-04-12 15:15:00,61.72,61.74,61.67,61.71,64280.0,59.6523,59.6716,59.604,59.6426,64280.0
2023-04-12 15:20:00,61.72,61.75,61.67,61.68,49950.0,59.6523,59.6813,59.604,59.6137,49950.0
2023-04-12 15:25:00,61.71,61.71,61.63,61.64,48680.0,59.6426,59.6426,59.5653,59.575,48680.0
2023-04-12 15:30:00,61.66,61.84,61.65,61.8,99200.0,59.5943,59.7683,59.5847,59.7296,99200.0
2023-04-12 15:35:00,61.83,61.87,61.78,61.86,84080.0,59.7586,59.7973,59.7103,59.7876,84080.0
2023-04-12 15:40:00,61.87,61.87,61.76,61.81,69610.0,59.7973,59.7973,59.691,59.7393,69610.0
2023-04-12 15:45:00,61.81,61.9,61.76,61.8,120070.0,59.7393,59.8263,59.691,59.7296,120070.0
2023-04-12 15:50:00,61.77,61.83,61.69,61.7,210890.0,59.7006,59.7586,59.6233,59.633,210890.0
2023-04-12 15:55:00,61.7,61.7,61.63,61.68,911240.0,59.633,59.633,59.5653,59.6137,911240.0
2023-04-13 09:30:00,61.96,62.05,61.75,62.04,287450.0,59.8843,59.9713,59.6813,59.9616,287450.0
2023-04-13 09:35:00,62.02,62.16,61.95,62.08,121510.0,59.9423,60.0776,59.8746,60.0003,121510.0
2023-04-13 09:40:00,62.06,62.06,61.85,61.91,64940.0,59.9809,59.9809,59.778,59.8359,64940.0
2023-04-13 09:45:00,61.9,61.93,61.75,61.8,68850.0,59.8263,59.8553,59.6813,59.7296,68850.0
2023-04-13 09:50:00,61.83,61.84,61.71,61.82,54860.0,59.7586,59.7683,59.6426,59.749,54860.0
2023-04-13 09:55:00,61.83,61.94,61.8,61.9,63260.0,59.7586,59.8649,59.7296,59.8263,63260.0
2023-04-13 10:00:00,61.9,61.96,61.87,61.95,23850.0,59.8263,59.8843,59.7973,59.8746,23850.0
2023-04-13 10:05:00,61.93,62.08,61.93,62.03,57500.0,59.8553,60.0003,59.8553,59.9519,57500.0
2023-04-13 10:10:00,62.02,62.18,61.99,62.18,44170.0,59.9423,60.0969,59.9133,60.0969,44170.0
2023-04-13 10:15:00,62.19,62.23,62.16,62.23,72380.0,60.1066,60.1452,60.0776,60.1452,72380.0
2023-04-13 10:20:00,62.23,62.24,62.18,62.24,78340.0,60.1452,60.1549,60.0969,60.1549,78340.0
2023-04-13 10:25:00,62.25,62.32,62.22,62.31,54150.0,60.1646,60.2322,60.1356,60.2225,54150.0
2023-04-13 10:30:00,62.29,62.32,62.17,62.32,107320.0,60.2032,60.2322,60.0872,60.2322,107320.0
2023-04-13 10:35:00,62.32,62.35,62.29,62.31,54450.0,60.2322,60.2612,60.2032,60.2225,54450.0
2023-04-13 10:40:00,62.29,62.31,62.24,62.3,33580.0,60.2032,60.2225,60.1549,60.2129,33580.0
2023-04-13 10:45:00,62.27,62.34,62.23,62.34,34320.0,60.1839,60.2515,60.1452,60.2515,34320.0
2023-04-13 10:50:00,62.34,62.35,62.29,62.29,38550.0,60.2515,60.2612,60.2032,60.2032,38550.0
2023-04-13 10:55:00,62.29,62.32,62.18,62.2,53320.0,60.2032,60.2322,60.0969,60.1162,53320.0
2023-04-13 11:00:00,62.23,62.33,62.23,62.33,51660.0,60.1452,60.2419,60.1452,60.2419,51660.0
2023-04-13 11:05:00,62.32,62.39,62.32,62.38,90830.0,60.2322,60.2999,60.2322,60.2902,90830.0
2023-04-13 11:10:00,62.38,62.39,62.32,62.38,54420.0,60.2902,60.2999,60.2322,60.2902,54420.0
2023-04-13 11:15:00,62.36,62.38,62.31,62.35,55380.0,60.2709,60.2902,60.2225,60.2612,55380.0
2023-04-13 11:20:00,62.35,62.37,62.31,62.36,19100.0,60.2612,60.2805,60.2225,60.2709,19100.0
2023-04-13 11:25:00,62.36,62.37,62.33,62.34,38010.0,60.2709,60.2805,60.2419,60.2515,38010.0
2023-04-13 11:30:00,62.36,62.42,62.33,62.33,50420.0,60.2709,60.3289,60.2419,60.2419,50420.0
2023-04-13 11:35:00,62.35,62.45,62.35,62.37,32180.0,60.2612,60.3579,60.2612,60.2805,32180.0
2023-04-13 11:40:00,62.38,62.46,62.38,62.43,23380.0,60.2902,60.3675,60.2902,60.3385,23380.0
2023-04-13 11:45:00,62.42,62.47,62.37,62.37,42250.0,60.3289,60.3772,60.2805,60.2805,42250.0
2023-04-13 11:50:00,62.36,62.37,62.31,62.32,51460.0,60.2709,60.2805,60.2225,60.2322,51460.0
2023-04-13 11:55:00,62.32,62.5,62.32,62.5,31860.0,60.2322,60.4062,60.2322,60.4062,31860.0
2023-04-13 12:00:00,62.51,62.55,62.5,62.51,75440.0,60.4158,60.4545,60.4062,60.4158,75440.0
2023-04-13 12:05:00,62.48,62.53,62.48,62.51,73960.0,60.3869,60.4352,60.3869,60.4158,73960.0
2023-04-13 12:10:00,62.5,62.51,62.44,62.44,57020.0,60.4062,60.4158,60.3482,60.3482,57020.0
2023-04-13 12:15:00,62.42,62.52,62.42,62.47,49750.0,60.3289,60.4255,60.3289,60.3772,49750.0
2023-04-13 12:20:00,62.47,62.52,62.46,62.49,63190.0,60.3772,60.4255,60.3675,60.3965,63190.0
2023-04-13 12:25:00,62.48,62.49,62.44,62.49,24300.0,60.3869,60.3965,60.3482,60.3965,24300.0
2023-04-13 12:30:00,62.49,62.5,62.44,62.45,26420.0,60.3965,60.4062,60.3482,60.3579,26420.0
2023-04-13 12:35:00,62.46,62.48,62.44,62.44,39110.0,60.3675,60.3869,60.3482,60.3482,39110.0
2023-04-13 12:40:00,62.44,62.44,62.41,62.44,46070.0,60.3482,60.3482,60.3192,60.3482,46070.0
2023-04-13 12:45:00,62.43,62.43,62.35,62.4,47070.0,60.3385,60.3385,60.2612,60.3095,47070.0
2023-04-13 12:50:00,62.37,62.38,62.34,62.34,29460.0,60.2805,60.2902,60.2515,60.2515,29460.0
2023-04-13 12:55:00,62.33,62.4,62.32,62.38,28460.0,60.2419,60.3095,60.2322,60.2902,28460.0
2023-04-13 13:00:00,62.4,62.41,62.32,62.4,29720.0,60.3095,60.3192,60.2322,60.3095,29720.0
2023-04-13 13:05:00,62.38,62.42,62.38,62.42,24940.0,60.2902,60.3289,60.2902,60.3289,24940.0
2023-04-13 13:10:00,62.42,62.5,62.41,62.47,44400.0,60.3289,60.4062,60.3192,60.3772,44400.0
2023-04-13 13:15:00,62.49,62.5,62.47,62.49,16110.0,60.3965,60.4062,60.3772,60.3965,16110.0
2023-04-13 13:20:00,62.5,62.5,62.47,62.48,22990.0,60.4062,60.4062,60.3772,60.3869,22990.0
2023-04-13 13:25:00,62.5,62.51,62.49,62.5,11060.0,60.4062,60.4158,60.3965,60.4062,11060.0
2023-04-13 13:30:00,62.5,62.5,62.47,62.48,26510.0,60.4062,60.4062,60.3772,60.3869,26510.0
2023-04-13 13:35:00,62.46,62.55,62.45,62.53,38210.0,60.3675,60.4545,60.3579,60.4352,38210.0
2023-04-13 13:40:00,62.54,62.57,62.49,62.52,164170.0,60.4448,60.4738,60.3965,60.4255,164170.0
2023-04-13 13:45:00,62.54,62.55,62.51,62.52,64700.0,60.4448,60.4545,60.4158,60.4255,64700.0
2023-04-13 13:50:00,62.54,62.55,62.51,62.54,43250.0,60.4448,60.4545,60.4158,60.4448,43250.0
2023-04-13 13:55:00,62.52,62.53,62.48,62.49,61930.0,60.4255,60.4352,60.3869,60.3965,61930.0
2023-04-13 14:00:00,62.49,62.5,62.45,62.46,50950.0,60.3965,60.4062,60.3579,60.3675,50950.0
2023-04-13 14:05:00,62.47,62.5,62.45,62.46,138350.0,60.3772,60.4062,60.3579,60.3675,138350.0
2023-04-13 14:10:00,62.47,62.54,62.44,62.53,54830.0,60.3772,60.4448,60.3482,60.4352,54830.0
2023-04-13 14:15:00,62.55,62.56,62.5,62.55,72450.0,60.4545,60.4642,60.4062,60.4545,72450.0
2023-04-13 14:20:00,62.54,62.6,62.52,62.55,95200.0,60.4448,60.5028,60.4255,60.4545,95200.0
2023-04-13 14:25:00,62.55,62.55,62.47,62.5,113110.0,60.4545,60.4545,60.3772,60.4062,113110.0
2023-04-13 14:30:00,62.48,62.52,62.47,62.47,95810.0,60.3869,60.4255,60.3772,60.3772,95810.0
2023-04-13 14:35:00,62.48,62.54,62.48,62.52,83870.0,60.3869,60.4448,60.3869,60.4255,83870.0
2023-04-13 14:40:00,62.51,62.6,62.5,62.57,99080.0,60.4158,60.5028,60.4062,60.4738,99080.0
2023-04-13 14:45:00,62.56,62.6,62.55,62.57,84340.0,60.4642,60.5028,60.4545,60.4738,84340.0
2023-04-13 14:50:00,62.58,62.62,62.53,62.56,136010.0,60.4835,60.5222,60.4352,60.4642,136010.0
2023-04-13 14:55:00,62.58,62.6,62.51,62.54,147540.0,60.4835,60.5028,60.4158,60.4448,147540.0
2023-04-13 15:00:00,62.54,62.55,62.51,62.54,96420.0,60.4448,60.4545,60.4158,60.4448,96420.0
2023-04-13 15:05:00,62.56,62.56,62.5,62.54,189840.0,60.4642,60.4642,60.4062,60.4448,189840.0
2023-04-13 15:10:00,62.53,62.54,62.5,62.53,69080.0,60.4352,60.4448,60.4062,60.4352,69080.0
2023-04-13 15:15:00,62.54,62.58,62.52,62.58,106730.0,60.4448,60.4835,60.4255,60.4835,106730.0
2023-04-13 15:20:00,62.57,62.65,62.52,62.54,183590.0,60.4738,60.5512,60.4255,60.4448,183590.0
2023-04-13 15:25:00,62.54,62.6,62.52,62.57,161670.0,60.4448,60.5028,60.4255,60.4738,161670.0
2023-04-13 15:30:00,62.56,62.56,62.49,62.5,196170.0,60.4642,60.4642,60.3965,60.4062,196170.0
2023-04-13 15:35:00,62.5,62.54,62.48,62.52,134740.0,60.4062,60.4448,60.3869,60.4255,134740.0
2023-04-13 15:40:00,62.5,62.54,62.49,62.52,270680.0,60.4062,60.4448,60.3965,60.4255,270680.0
2023-04-13 15:45:00,62.52,62.56,62.43,62.46,189120.0,60.4255,60.4642,60.3385,60.3675,189120.0
2023-04-13 15:50:00,62.45,62.45,62.37,62.42,229470.0,60.3579,60.3579,60.2805,60.3289,229470.0
2023-04-13 15:55:00,62.43,62.43,62.33,62.42,795210.0,60.3385,60.3385,60.2419,60.3289,795210.0
2023-04-14 09:30:00,62.05,62.3,62.05,62.26,245360.0,59.9713,60.2129,59.9713,60.1742,245360.0
2023-04-14 09:35:00,62.26,62.58,62.22,62.58,79010.0,60.1742,60.4835,60.1356,60.4835,79010.0
2023-04-14 09:40:00,62.59,62.68,62.46,62.64,62170.0,60.4932,60.5802,60.3675,60.5415,62170.0
2023-04-14 09:45:00,62.65,62.77,62.65,62.74,158590.0,60.5512,60.6671,60.5512,60.6381,158590.0
2023-04-14 09:50:00,62.77,62.8,62.7,62.74,96150.0,60.6671,60.6961,60.5995,60.6381,96150.0
2023-04-14 09:55:00,62.69,62.79,62.64,62.71,60740.0,60.5898,60.6865,60.5415,60.6091,60740.0
2023-04-14 10:00:00,62.69,62.72,62.54,62.6,151620.0,60.5898,60.6188,60.4448,60.5028,151620.0
2023-04-14 10:05:00,62.6,62.6,62.43,62.51,147670.0,60.5028,60.5028,60.3385,60.4158,147670.0
2023-04-14 10:10:00,62.54,62.6,62.51,62.54,34080.0,60.4448,60.5028,60.4158,60.4448,34080.0
2023-04-14 10:15:00,62.56,62.56,62.3,62.3,66420.0,60.4642,60.4642,60.2129,60.2129,66420.0
2023-04-14 10:20:00,62.3,62.37,62.2,62.21,78920.0,60.2129,60.2805,60.1162,60.1259,78920.0
2023-04-14 10:25:00,62.2,62.22,62.09,62.12,69200.0,60.1162,60.1356,60.0099,60.0389,69200.0
2023-04-14 10:30:00,62.13,62.2,62.05,62.06,94350.0,60.0486,60.1162,59.9713,59.9809,94350.0
2023-04-14 10:35:00,62.06,62.06,61.97,62.01,110700.0,59.9809,59.9809,59.8939,59.9326,110700.0
2023-04-14 10:40:00,62.02,62.02,61.86,61.91,81540.0,59.9423,59.9423,59.7876,59.8359,81540.0
2023-04-14 10:45:00,61.91,62.04,61.88,62.0,149620.0,59.8359,59.9616,59.807,59.9229,149620.0
2023-04-14 10:50:00,62.0,62.02,61.86,61.86,70990.0,59.9229,59.9423,59.7876,59.7876,70990.0
2023-04-14 10:55:00,61.86,61.98,61.83,61.96,79180.0,59.7876,59.9036,59.7586,59.8843,79180.0
2023-04-14 11:00:00,61.96,61.97,61.87,61.87,82880.0,59.8843,59.8939,59.7973,59.7973,82880.0
2023-04-14 11:05:00,61.89,61.99,61.85,61.95,61460.0,59.8166,59.9133,59.778,59.8746,61460.0
2023-04-14 11:10:00,61.97,62.07,61.97,62.0,92010.0,59.8939,59.9906,59.8939,59.9229,92010.0
2023-04-14 11:15:00,62.04,62.13,62.01,62.09,222040.0,59.9616,60.0486,59.9326,60.0099,222040.0
2023-04-14 11:20:00,62.12,62.14,62.04,62.05,33030.0,60.0389,60.0582,59.9616,59.9713,33030.0
2023-04-14 11:25:00,62.0,62.02,61.93,61.96,87340.0,59.9229,59.9423,59.8553,59.8843,87340.0
2023-04-14 11:30:00,61.96,61.97,61.84,61.88,87070.0,59.8843,59.8939,59.7683,59.807,87070.0
2023-04-14 11:35:00,61.88,61.9,61.8,61.8,43250.0,59.807,59.8263,59.7296,59.7296,43250.0
2023-04-14 11:40:00,61.81,61.84,61.8,61.8,34840.0,59.7393,59.7683,59.7296,59.7296,34840.0
2023-04-14 11:45:00,61.79,61.88,61.79,61.81,78310.0,59.72,59.807,59.72,59.7393,78310.0
2023-04-14 11:50:00,61.81,61.89,61.81,61.87,61150.0,59.7393,59.8166,59.7393,59.7973,61150.0
2023-04-14 11:55:00,61.88,61.88,61.8,61.84,66700.0,59.807,59.807,59.7296,59.7683,66700.0
2023-04-14 12:00:00,61.81,61.84,61.75,61.79,65660.0,59.7393,59.7683,59.6813,59.72,65660.0
2023-04-14 12:05:00,61.79,61.85,61.67,61.77,73540.0,59.72,59.778,59.604,59.7006,73540.0
2023-04-14 12:10:00,61.77,61.81,61.74,61.77,78750.0,59.7006,59.7393,59.6716,59.7006,78750.0
2023-04-14 12:15:00,61.79,61.86,61.75,61.85,29140.0,59.72,59.7876,59.6813,59.778,29140.0
2023-04-14 12:20:00,61.82,61.89,61.81,61.81,31860.0,59.749,59.8166,59.7393,59.7393,31860.0
2023-04-14 12:25:00,61.85,61.87,61.79,61.82,35500.0,59.778,59.7973,59.72,59.749,35500.0
2023-04-14 12:30:00,61.82,61.82,61.74,61.77,71410.0,59.749,59.749,59.6716,59.7006,71410.0
2023-04-14 12:35:00,61.77,61.79,61.69,61.71,36870.0,59.7006,59.72,59.6233,59.6426,36870.0
2023-04-14 12:40:00,61.71,61.72,61.6,61.61,44350.0,59.6426,59.6523,59.5363,59.546,44350.0
2023-04-14 12:45:00,61.62,61.62,61.56,61.62,63050.0,59.5557,59.5557,59.4977,59.5557,63050.0
2023-04-14 12:50:00,61.61,61.62,61.58,61.6,24200.0,59.546,59.5557,59.517,59.5363,24200.0
2023-04-14 12:55:00,61.58,61.62,61.56,61.61,49280.0,59.517,59.5557,59.4977,59.546,49280.0
2023-04-14 13:00:00,61.6,61.66,61.59,61.65,65480.0,59.5363,59.5943,59.5267,59.5847,65480.0
2023-04-14 13:05:00,61.65,61.7,61.64,61.69,148780.0,59.5847,59.633,59.575,59.6233,148780.0
2023-04-14 13:10:00,61.7,61.73,61.69,61.71,35420.0,59.633,59.662,59.6233,59.6426,35420.0
2023-04-14 13:15:00,61.71,61.77,61.7,61.75,44590.0,59.6426,59.7006,59.633,59.6813,44590.0
2023-04-14 13:20:00,61.73,61.75,61.63,61.69,58560.0,59.662,59.6813,59.5653,59.6233,58560.0
2023-04-14 13:25:00,61.69,61.71,61.61,61.61,49020.0,59.6233,59.6426,59.546,59.546,49020.0
2023-04-14 13:30:00,61.6,61.6,61.52,61.55,67210.0,59.5363,59.5363,59.459,59.488,67210.0
2023-04-14 13:35:00,61.55,61.58,61.53,61.58,41220.0,59.488,59.517,59.4687,59.517,41220.0
2023-04-14 13:40:00,61.6,61.68,61.56,61.57,79020.0,59.5363,59.6137,59.4977,59.5073,79020.0
2023-04-14 13:45:00,61.56,61.64,61.56,61.62,52390.0,59.4977,59.575,59.4977,59.5557,52390.0
2023-04-14 13:50:00,61.63,61.69,61.61,61.69,51260.0,59.5653,59.6233,59.546,59.6233,51260.0
2023-04-14 13:55:00,61.69,61.74,61.68,61.72,137470.0,59.6233,59.6716,59.6137,59.6523,137470.0
2023-04-14 14:00:00,61.73,61.74,61.7,61.73,67940.0,59.662,59.6716,59.633,59.662,67940.0
2023-04-14 14:05:00,61.72,61.88,61.7,61.88,84910.0,59.6523,59.807,59.633,59.807,84910.0
2023-04-14 14:10:00,61.9,62.0,61.9,62.0,106860.0,59.8263,59.9229,59.8263,59.9229,106860.0
2023-04-14 14:15:00,62.01,62.11,62.01,62.03,104310.0,59.9326,60.0292,59.9326,59.9519,104310.0
2023-04-14 14:20:00,62.03,62.15,62.02,62.14,44000.0,59.9519,60.0679,59.9423,60.0582,44000.0
2023-04-14 14:25:00,62.14,62.16,62.1,62.16,41320.0,60.0582,60.0776,60.0196,60.0776,41320.0
2023-04-14 14:30:00,62.15,62.2,62.1,62.12,116900.0,60.0679,60.1162,60.0196,60.0389,116900.0
2023-04-14 14:35:00,62.14,62.15,62.06,62.07,98710.0,60.0582,60.0679,59.9809,59.9906,98710.0
2023-04-14 14:40:00,62.07,62.09,62.03,62.09,42960.0,59.9906,60.0099,59.9519,60.0099,42960.0
2023-04-14 14:45:00,62.09,62.09,61.98,62.04,106320.0,60.0099,60.0099,59.9036,59.9616,106320.0
2023-04-14 14:50:00,62.01,62.01,61.92,61.99,60680.0,59.9326,59.9326,59.8456,59.9133,60680.0
2023-04-14 14:55:00,61.98,62.03,61.97,62.01,43290.0,59.9036,59.9519,59.8939,59.9326,43290.0
2023-04-14 15:00:00,62.01,62.01,61.93,61.98,66540.0,59.9326,59.9326,59.8553,59.9036,66540.0
2023-04-14 15:05:00,61.98,61.98,61.92,61.94,35870.0,59.9036,59.9036,59.8456,59.8649,35870.0
2023-04-14 15:10:00,61.92,61.94,61.82,61.82,70500.0,59.8456,59.8649,59.749,59.749,70500.0
2023-04-14 15:15:00,61.8,61.82,61.71,61.8,79560.0,59.7296,59.749,59.6426,59.7296,79560.0
2023-04-14 15:20:00,61.81,61.9,61.77,61.87,133570.0,59.7393,59.8263,59.7006,59.7973,133570.0
2023-04-14 15:25:00,61.9,61.99,61.9,61.97,44220.0,59.8263,59.9133,59.8263,59.8939,44220.0
2023-04-14 15:30:00,61.97,61.97,61.88,61.89,102280.0,59.8939,59.8939,59.807,59.8166,102280.0
2023-04-14 15:35:00,61.9,61.92,61.87,61.9,121980.0,59.8263,59.8456,59.7973,59.8263,121980.0
2023-04-14 15:40:00,61.91,62.02,61.9,61.99,124900.0,59.8359,59.9423,59.8263,59.9133,124900.0
2023-04-14 15:45:00,62.0,62.04,61.97,62.03,194190.0,59.9229,59.9616,59.8939,59.9519,194190.0
2023-04-14 15:50:00,62.02,62.02,61.87,61.88,267280.0,59.9423,59.9423,59.7973,59.807,267280.0
2023-04-14 15:55:00,61.89,61.96,61.87,61.95,848670.0,59.8166,59.8843,59.7973,59.8746,848670.0
2023-04-17 09:30:00,61.84,62.04,61.78,62.03,189360.0,59.7683,59.9616,59.7103,59.9519,189360.0
2023-04-17 09:35:00,61.95,62.28,61.95,62.28,59830.0,59.8746,60.1936,59.8746,60.1936,59830.0
2023-04-17 09:40:00,62.24,62.3,62.1,62.17,82380.0,60.1549,60.2129,60.0196,60.0872,82380.0
2023-04-17 09:45:00,62.2,62.22,62.02,62.09,40200.0,60.1162,60.1356,59.9423,60.0099,40200.0
2023-04-17 09:50:00,62.04,62.06,61.96,61.99,102290.0,59.9616,59.9809,59.8843,59.9133,102290.0
2023-04-17 09:55:00,62.01,62.11,61.97,62.09,144890.0,59.9326,60.0292,59.8939,60.0099,144890.0
2023-04-17 10:00:00,62.08,62.18,62.0,62.01,56400.0,60.0003,60.0969,59.9229,59.9326,56400.0
2023-04-17 10:05:00,62.0,62.11,61.99,62.11,34050.0,59.9229,60.0292,59.9133,60.0292,34050.0
2023-04-17 10:10:00,62.06,62.15,62.05,62.15,23500.0,59.9809,60.0679,59.9713,60.0679,23500.0
2023-04-17 10:15:00,62.15,62.24,62.14,62.19,67590.0,60.0679,60.1549,60.0582,60.1066,67590.0
2023-04-17 10:20:00,62.2,62.27,62.2,62.23,33810.0,60.1162,60.1839,60.1162,60.1452,33810.0
2023-04-17 10:25:00,62.24,62.25,62.2,62.2,47060.0,60.1549,60.1646,60.1162,60.1162,47060.0
2023-04-17 10:30:00,62.2,62.29,62.2,62.21,55890.0,60.1162,60.2032,60.1162,60.1259,55890.0
2023-04-17 10:35:00,62.27,62.27,62.13,62.14,69000.0,60.1839,60.1839,60.0486,60.0582,69000.0
2023-04-17 10:40:00,62.16,62.19,62.1,62.17,40590.0,60.0776,60.1066,60.0196,60.0872,40590.0
2023-04-17 10:45:00,62.17,62.26,62.17,62.23,37230.0,60.0872,60.1742,60.0872,60.1452,37230.0
2023-04-17 10:50:00,62.23,62.27,62.18,62.21,47210.0,60.1452,60.1839,60.0969,60.1259,47210.0
2023-04-17 10:55:00,62.22,62.3,62.17,62.3,49430.0,60.1356,60.2129,60.0872,60.2129,49430.0
2023-04-17 11:00:00,62.33,62.33,62.22,62.24,34640.0,60.2419,60.2419,60.1356,60.1549,34640.0
2023-04-17 11:05:00,62.27,62.37,62.27,62.37,20680.0,60.1839,60.2805,60.1839,60.2805,20680.0
2023-04-17 11:10:00,62.38,62.38,62.26,62.28,50450.0,60.2902,60.2902,60.1742,60.1936,50450.0
2023-04-17 11:15:00,62.28,62.34,62.25,62.26,72280.0,60.1936,60.2515,60.1646,60.1742,72280.0
2023-04-17 11:20:00,62.26,62.33,62.23,62.33,50740.0,60.1742,60.2419,60.1452,60.2419,50740.0
2023-04-17 11:25:00,62.37,62.39,62.27,62.3,47950.0,60.2805,60.2999,60.1839,60.2129,47950.0
2023-04-17 11:30:00,62.26,62.27,62.17,62.22,52120.0,60.1742,60.1839,60.0872,60.1356,52120.0
2023-04-17 11:35:00,62.19,62.23,62.16,62.21,17180.0,60.1066,60.1452,60.0776,60.1259,17180.0
2023-04-17 11:40:00,62.24,62.24,62.17,62.18,39450.0,60.1549,60.1549,60.0872,60.0969,39450.0
2023-04-17 11:45:00,62.17,62.22,62.15,62.22,26130.0,60.0872,60.1356,60.0679,60.1356,26130.0
2023-04-17 11:50:00,62.24,62.27,62.2,62.26,36850.0,60.1549,60.1839,60.1162,60.1742,36850.0
2023-04-17 11:55:00,62.23,62.26,62.19,62.22,38380.0,60.1452,60.1742,60.1066,60.1356,38380.0
2023-04-17 12:00:00,62.19,62.23,62.17,62.17,40840.0,60.1066,60.1452,60.0872,60.0872,40840.0
2023-04-17 12:05:00,62.16,62.19,62.15,62.18,23500.0,60.0776,60.1066,60.0679,60.0969,23500.0
2023-04-17 12:10:00,62.16,62.18,62.15,62.17,53320.0,60.0776,60.0969,60.0679,60.0872,53320.0
2023-04-17 12:15:00,62.18,62.21,62.15,62.18,50770.0,60.0969,60.1259,60.0679,60.0969,50770.0
2023-04-17 12:20:00,62.18,62.21,62.12,62.17,50780.0,60.0969,60.1259,60.0389,60.0872,50780.0
2023-04-17 12:25:00,62.17,62.26,62.17,62.21,38780.0,60.0872,60.1742,60.0872,60.1259,38780.0
2023-04-17 12:30:00,62.24,62.24,62.18,62.2,29000.0,60.1549,60.1549,60.0969,60.1162,29000.0
2023-04-17 12:35:00,62.22,62.29,62.21,62.26,35310.0,60.1356,60.2032,60.1259,60.1742,35310.0
2023-04-17 12:40:00,62.3,62.3,62.26,62.28,7120.0,60.2129,60.2129,60.1742,60.1936,7120.0
2023-04-17 12:45:00,62.29,62.35,62.29,62.35,58290.0,60.2032,60.2612,60.2032,60.2612,58290.0
2023-04-17 12:50:00,62.33,62.38,62.31,62.33,101320.0,60.2419,60.2902,60.2225,60.2419,101320.0
2023-04-17 12:55:00,62.36,62.41,62.33,62.41,41850.0,60.2709,60.3192,60.2419,60.3192,41850.0
2023-04-17 13:00:00,62.42,62.46,62.4,62.43,46230.0,60.3289,60.3675,60.3095,60.3385,46230.0
2023-04-17 13:05:00,62.42,62.43,62.36,62.39,69770.0,60.3289,60.3385,60.2709,60.2999,69770.0
2023-04-17 13:10:00,62.41,62.43,62.4,62.4,46200.0,60.3192,60.3385,60.3095,60.3095,46200.0
2023-04-17 13:15:00,62.43,62.51,62.41,62.47,68640.0,60.3385,60.4158,60.3192,60.3772,68640.0
2023-04-17 13:20:00,62.47,62.52,62.47,62.49,84650.0,60.3772,60.4255,60.3772,60.3965,84650.0
2023-04-17 13:25:00,62.49,62.57,62.48,62.57,81690.0,60.3965,60.4738,60.3869,60.4738,81690.0
2023-04-17 13:30:00,62.58,62.58,62.52,62.52,49910.0,60.4835,60.4835,60.4255,60.4255,49910.0
2023-04-17 13:35:00,62.48,62.54,62.45,62.54,41060.0,60.3869,60.4448,60.3579,60.4448,41060.0
2023-04-17 13:40:00,62.53,62.53,62.49,62.5,34190.0,60.4352,60.4352,60.3965,60.4062,34190.0
2023-04-17 13:45:00,62.51,62.51,62.46,62.49,27750.0,60.4158,60.4158,60.3675,60.3965,27750.0
2023-04-17 13:50:00,62.46,62.47,62.44,62.46,26350.0,60.3675,60.3772,60.3482,60.3675,26350.0
2023-04-17 13:55:00,62.48,62.49,62.42,62.48,248820.0,60.3869,60.3965,60.3289,60.3869,248820.0
2023-04-17 14:00:00,62.47,62.48,62.35,62.35,110040.0,60.3772,60.3869,60.2612,60.2612,110040.0
2023-04-17 14:05:00,62.35,62.37,62.33,62.36,26950.0,60.2612,60.2805,60.2419,60.2709,26950.0
2023-04-17 14:10:00,62.36,62.37,62.32,62.32,50130.0,60.2709,60.2805,60.2322,60.2322,50130.0
2023-04-17 14:15:00,62.31,62.34,62.29,62.31,123270.0,60.2225,60.2515,60.2032,60.2225,123270.0
2023-04-17 14:20:00,62.32,62.36,62.3,62.36,38090.0,60.2322,60.2709,60.2129,60.2709,38090.0
2023-04-17 14:25:00,62.37,62.37,62.32,62.36,34940.0,60.2805,60.2805,60.2322,60.2709,34940.0
2023-04-17 14:30:00,62.34,62.4,62.34,62.39,37780.0,60.2515,60.3095,60.2515,60.2999,37780.0
2023-04-17 14:35:00,62.39,62.4,62.34,62.4,26520.0,60.2999,60.3095,60.2515,60.3095,26520.0
2023-04-17 14:40:00,62.4,62.46,62.4,62.44,55830.0,60.3095,60.3675,60.3095,60.3482,55830.0
2023-04-17 14:45:00,62.42,62.46,62.41,62.46,54610.0,60.3289,60.3675,60.3192,60.3675,54610.0
2023-04-17 14:50:00,62.46,62.5,62.43,62.45,42700.0,60.3675,60.4062,60.3385,60.3579,42700.0
2023-04-17 14:55:00,62.46,62.51,62.44,62.49,62860.0,60.3675,60.4158,60.3482,60.3965,62860.0
2023-04-17 15:00:00,62.5,62.56,62.5,62.55,85070.0,60.4062,60.4642,60.4062,60.4545,85070.0
2023-04-17 15:05:00,62.54,62.62,62.54,62.59,152730.0,60.4448,60.5222,60.4448,60.4932,152730.0
2023-04-17 15:10:00,62.6,62.66,62.57,62.66,190940.0,60.5028,60.5608,60.4738,60.5608,190940.0
2023-04-17 15:15:00,62.67,62.77,62.67,62.76,115570.0,60.5705,60.6671,60.5705,60.6575,115570.0
2023-04-17 15:20:00,62.75,62.81,62.74,62.79,66580.0,60.6478,60.7058,60.6381,60.6865,66580.0
2023-04-17 15:25:00,62.79,62.83,62.77,62.83,78650.0,60.6865,60.7251,60.6671,60.7251,78650.0
2023-04-17 15:30:00,62.82,62.82,62.7,62.7,82530.0,60.7155,60.7155,60.5995,60.5995,82530.0
2023-04-17 15:35:00,62.7,62.71,62.64,62.68,82230.0,60.5995,60.6091,60.5415,60.5802,82230.0
2023-04-17 15:40:00,62.68,62.72,62.68,62.72,87650.0,60.5802,60.6188,60.5802,60.6188,87650.0
2023-04-17 15:45:00,62.71,62.71,62.64,62.64,134360.0,60.6091,60.6091,60.5415,60.5415,134360.0
2023-04-17 15:50:00,62.66,62.76,62.64,62.73,195410.0,60.5608,60.6575,60.5415,60.6285,195410.0
2023-04-17 15:55:00,62.72,62.77,62.69,62.75,355080.0,60.6188,60.6671,60.5898,60.6478,355080.0
2023-04-18 09:30:00,63.09,63.42,63.03,63.34,243630.0,60.9764,61.2954,60.9184,61.218,243630.0
2023-04-18 09:35:00,63.38,63.55,63.38,63.45,99690.0,61.2567,61.421,61.2567,61.3244,99690.0
2023-04-18 09:40:00,63.44,63.51,63.4,63.42,94100.0,61.3147,61.3823,61.276,61.2954,94100.0
2023-04-18 09:45:00,63.42,63.47,63.37,63.38,102760.0,61.2954,61.3437,61.247,61.2567,102760.0
2023-04-18 09:50:00,63.36,63.4,63.21,63.28,64280.0,61.2374,61.276,61.0924,61.1601,64280.0
2023-04-18 09:55:00,63.26,63.28,63.07,63.1,152870.0,61.1407,61.1601,60.9571,60.9861,152870.0
2023-04-18 10:00:00,63.09,63.15,62.94,62.97,57490.0,60.9764,61.0344,60.8314,60.8604,57490.0
2023-04-18 10:05:00,62.97,63.16,62.97,63.14,32720.0,60.8604,61.0441,60.8604,61.0247,32720.0
2023-04-18 10:10:00,63.15,63.15,62.97,63.09,33580.0,61.0344,61.0344,60.8604,60.9764,33580.0
2023-04-18 10:15:00,63.06,63.16,63.01,63.13,172280.0,60.9474,61.0441,60.8991,61.0151,172280.0
2023-04-18 10:20:00,63.11,63.13,63.06,63.08,49950.0,60.9957,61.0151,60.9474,60.9668,49950.0
2023-04-18 10:25:00,63.06,63.06,62.92,63.01,37750.0,60.9474,60.9474,60.8121,60.8991,37750.0
2023-04-18 10:30:00,62.97,62.98,62.91,62.91,145460.0,60.8604,60.8701,60.8024,60.8024,145460.0
2023-04-18 10:35:00,62.94,63.0,62.9,63.0,38880.0,60.8314,60.8894,60.7928,60.8894,38880.0
2023-04-18 10:40:00,63.02,63.1,63.02,63.05,23000.0,60.9088,60.9861,60.9088,60.9378,23000.0
2023-04-18 10:45:00,63.1,63.11,62.93,62.98,36690.0,60.9861,60.9957,60.8218,60.8701,36690.0
2023-04-18 10:50:00,62.98,63.07,62.94,63.03,58050.0,60.8701,60.9571,60.8314,60.9184,58050.0
2023-04-18 10:55:00,63.07,63.1,63.03,63.06,24870.0,60.9571,60.9861,60.9184,60.9474,24870.0
2023-04-18 11:00:00,63.07,63.11,63.06,63.08,45110.0,60.9571,60.9957,60.9474,60.9668,45110.0
2023-04-18 11:05:00,63.05,63.1,63.02,63.09,22000.0,60.9378,60.9861,60.9088,60.9764,22000.0
2023-04-18 11:10:00,63.1,63.14,63.05,63.11,79310.0,60.9861,61.0247,60.9378,60.9957,79310.0
2023-04-18 11:15:00,63.11,63.11,63.03,63.06,40100.0,60.9957,60.9957,60.9184,60.9474,40100.0
2023-04-18 11:20:00,63.04,63.08,62.96,63.04,93590.0,60.9281,60.9668,60.8508,60.9281,93590.0
2023-04-18 11:25:00,63.04,63.07,62.99,63.07,71030.0,60.9281,60.9571,60.8798,60.9571,71030.0
2023-04-18 11:30:00,63.06,63.1,62.99,63.01,42610.0,60.9474,60.9861,60.8798,60.8991,42610.0
2023-04-18 11:35:00,63.01,63.02,62.85,62.86,117100.0,60.8991,60.9088,60.7445,60.7541,117100.0
2023-04-18 11:40:00,62.85,62.96,62.85,62.92,43820.0,60.7445,60.8508,60.7445,60.8121,43820.0
2023-04-18 11:45:00,62.94,62.97,62.91,62.95,38760.0,60.8314,60.8604,60.8024,60.8411,38760.0
2023-04-18 11:50:00,62.94,62.96,62.9,62.96,22140.0,60.8314,60.8508,60.7928,60.8508,22140.0
2023-04-18 11:55:00,62.96,62.96,62.87,62.89,27450.0,60.8508,60.8508,60.7638,60.7831,27450.0
2023-04-18 12:00:00,62.88,62.95,62.87,62.9,87860.0,60.7735,60.8411,60.7638,60.7928,87860.0
2023-04-18 12:05:00,62.92,63.02,62.92,62.99,88900.0,60.8121,60.9088,60.8121,60.8798,88900.0
2023-04-18 12:10:00,62.98,63.07,62.97,63.06,221660.0,60.8701,60.9571,60.8604,60.9474,221660.0
2023-04-18 12:15:00,63.05,63.06,62.99,62.99,96650.0,60.9378,60.9474,60.8798,60.8798,96650.0
2023-04-18 12:20:00,63.03,63.05,62.98,62.98,105120.0,60.9184,60.9378,60.8701,60.8701,105120.0
2023-04-18 12:25:00,62.98,63.02,62.98,62.99,51900.0,60.8701,60.9088,60.8701,60.8798,51900.0
2023-04-18 12:30:00,63.01,63.01,62.96,62.99,59060.0,60.8991,60.8991,60.8508,60.8798,59060.0
2023-04-18 12:35:00,63.0,63.0,62.91,62.92,41000.0,60.8894,60.8894,60.8024,60.8121,41000.0
2023-04-18 12:40:00,62.93,62.97,62.93,62.95,20250.0,60.8218,60.8604,60.8218,60.8411,20250.0
2023-04-18 12:45:00,62.94,62.98,62.94,62.98,98230.0,60.8314,60.8701,60.8314,60.8701,98230.0
2023-04-18 12:50:00,62.99,63.05,62.94,63.02,73860.0,60.8798,60.9378,60.8314,60.9088,73860.0
2023-04-18 12:55:00,63.05,63.07,62.97,62.97,76240.0,60.9378,60.9571,60.8604,60.8604,76240.0
2023-04-18 13:00:00,62.94,62.99,62.94,62.99,11100.0,60.8314,60.8798,60.8314,60.8798,11100.0
2023-04-18 13:05:00,62.99,63.03,62.99,63.01,46980.0,60.8798,60.9184,60.8798,60.8991,46980.0
2023-04-18 13:10:00,63.0,63.01,62.98,62.99,60540.0,60.8894,60.8991,60.8701,60.8798,60540.0
2023-04-18 13:15:00,63.0,63.0,62.96,62.99,14000.0,60.8894,60.8894,60.8508,60.8798,14000.0
2023-04-18 13:20:00,62.97,62.98,62.96,62.96,17880.0,60.8604,60.8701,60.8508,60.8508,17880.0
2023-04-18 13:25:00,62.96,62.99,62.93,62.95,40110.0,60.8508,60.8798,60.8218,60.8411,40110.0
2023-04-18 13:30:00,62.95,63.02,62.95,63.02,20400.0,60.8411,60.9088,60.8411,60.9088,20400.0
2023-04-18 13:35:00,63.02,63.02,62.97,63.0,61960.0,60.9088,60.9088,60.8604,60.8894,61960.0
2023-04-18 13:40:00,62.98,63.01,62.96,63.01,21250.0,60.8701,60.8991,60.8508,60.8991,21250.0
2023-04-18 13:45:00,62.99,63.02,62.97,63.0,56120.0,60.8798,60.9088,60.8604,60.8894,56120.0
2023-04-18 13:50:00,62.99,63.01,62.98,63.01,11600.0,60.8798,60.8991,60.8701,60.8991,11600.0
2023-04-18 13:55:00,62.99,63.01,62.9,62.9,39080.0,60.8798,60.8991,60.7928,60.7928,39080.0
2023-04-18 14:00:00,62.93,62.95,62.9,62.91,10000.0,60.8218,60.8411,60.7928,60.8024,10000.0
2023-04-18 14:05:00,62.9,62.92,62.88,62.9,91920.0,60.7928,60.8121,60.7735,60.7928,91920.0
2023-04-18 14:10:00,62.91,63.01,62.9,62.98,51430.0,60.8024,60.8991,60.7928,60.8701,51430.0
2023-04-18 14:15:00,62.96,62.97,62.91,62.95,30700.0,60.8508,60.8604,60.8024,60.8411,30700.0
2023-04-18 14:20:00,62.94,63.01,62.92,63.01,16480.0,60.8314,60.8991,60.8121,60.8991,16480.0
2023-04-18 14:25:00,62.99,63.01,62.99,62.99,14780.0,60.8798,60.8991,60.8798,60.8798,14780.0
2023-04-18 14:30:00,62.99,63.02,62.93,63.01,290670.0,60.8798,60.9088,60.8218,60.8991,290670.0
2023-04-18 14:35:00,62.99,63.02,62.99,63.01,56170.0,60.8798,60.9088,60.8798,60.8991,56170.0
2023-04-18 14:40:00,62.99,63.0,62.9,62.92,29430.0,60.8798,60.8894,60.7928,60.8121,29430.0
2023-04-18 14:45:00,62.9,62.9,62.71,62.81,52580.0,60.7928,60.7928,60.6091,60.7058,52580.0
2023-04-18 14:50:00,62.8,62.8,62.77,62.8,13590.0,60.6961,60.6961,60.6671,60.6961,13590.0
2023-04-18 14:55:00,62.8,62.86,62.8,62.86,22090.0,60.6961,60.7541,60.6961,60.7541,22090.0
2023-04-18 15:00:00,62.88,62.91,62.85,62.91,42730.0,60.7735,60.8024,60.7445,60.8024,42730.0
2023-04-18 15:05:00,62.93,62.97,62.9,62.9,100480.0,60.8218,60.8604,60.7928,60.7928,100480.0
2023-04-18 15:10:00,62.91,62.93,62.9,62.91,80050.0,60.8024,60.8218,60.7928,60.8024,80050.0
2023-04-18 15:15:00,62.91,63.02,62.9,63.0,123290.0,60.8024,60.9088,60.7928,60.8894,123290.0
2023-04-18 15:20:00,63.03,63.05,63.02,63.04,33020.0,60.9184,60.9378,60.9088,60.9281,33020.0
2023-04-18 15:25:00,63.02,63.06,62.99,63.05,71570.0,60.9088,60.9474,60.8798,60.9378,71570.0
2023-04-18 15:30:00,63.04,63.07,63.01,63.06,46060.0,60.9281,60.9571,60.8991,60.9474,46060.0
2023-04-18 15:35:00,63.07,63.14,63.05,63.13,139080.0,60.9571,61.0247,60.9378,61.0151,139080.0
2023-04-18 15:40:00,63.13,63.2,63.07,63.11,216440.0,61.0151,61.0827,60.9571,60.9957,216440.0
2023-04-18 15:45:00,63.1,63.12,63.04,63.07,155260.0,60.9861,61.0054,60.9281,60.9571,155260.0
2023-04-18 15:50:00,63.08,63.09,62.98,63.04,668850.0,60.9668,60.9764,60.8701,60.9281,668850.0
2023-04-18 15:55:00,63.04,63.3,63.04,63.23,845620.0,60.9281,61.1794,60.9281,61.1117,845620.0
2023-04-19 09:30:00,62.69,62.8,62.65,62.71,236920.0,60.5898,60.6961,60.5512,60.6091,236920.0
2023-04-19 09:35:00,62.72,62.77,62.55,62.65,131040.0,60.6188,60.6671,60.4545,60.5512,131040.0
2023-04-19 09:40:00,62.62,62.74,62.6,62.71,66840.0,60.5222,60.6381,60.5028,60.6091,66840.0
2023-04-19 09:45:00,62.69,62.83,62.64,62.8,144260.0,60.5898,60.7251,60.5415,60.6961,144260.0
2023-04-19 09:50:00,62.85,62.85,62.71,62.75,148780.0,60.7445,60.7445,60.6091,60.6478,148780.0
2023-04-19 09:55:00,62.75,62.78,62.68,62.71,153850.0,60.6478,60.6768,60.5802,60.6091,153850.0
2023-04-19 10:00:00,62.7,62.85,62.7,62.78,62350.0,60.5995,60.7445,60.5995,60.6768,62350.0
2023-04-19 10:05:00,62.78,62.84,62.78,62.82,58420.0,60.6768,60.7348,60.6768,60.7155,58420.0
2023-04-19 10:10:00,62.82,62.82,62.74,62.77,145950.0,60.7155,60.7155,60.6381,60.6671,145950.0
2023-04-19 10:15:00,62.77,62.8,62.71,62.75,92570.0,60.6671,60.6961,60.6091,60.6478,92570.0
2023-04-19 10:20:00,62.76,62.8,62.74,62.78,67180.0,60.6575,60.6961,60.6381,60.6768,67180.0
2023-04-19 10:25:00,62.77,62.87,62.76,62.85,170380.0,60.6671,60.7638,60.6575,60.7445,170380.0
2023-04-19 10:30:00,62.84,62.89,62.78,62.84,79900.0,60.7348,60.7831,60.6768,60.7348,79900.0
2023-04-19 10:35:00,62.85,62.91,62.8,62.91,59980.0,60.7445,60.8024,60.6961,60.8024,59980.0
2023-04-19 10:40:00,62.9,62.96,62.88,62.96,58730.0,60.7928,60.8508,60.7735,60.8508,58730.0
2023-04-19 10:45:00,62.96,62.99,62.87,62.94,46320.0,60.8508,60.8798,60.7638,60.8314,46320.0
2023-04-19 10:50:00,62.94,63.06,62.92,63.03,126970.0,60.8314,60.9474,60.8121,60.9184,126970.0
2023-04-19 10:55:00,63.02,63.16,63.02,63.13,78890.0,60.9088,61.0441,60.9088,61.0151,78890.0
2023-04-19 11:00:00,63.15,63.23,63.12,63.19,195770.0,61.0344,61.1117,61.0054,61.0731,195770.0
2023-04-19 11:05:00,63.19,63.28,63.16,63.28,179770.0,61.0731,61.1601,61.0441,61.1601,179770.0
2023-04-19 11:10:00,63.28,63.32,63.26,63.29,112520.0,61.1601,61.1987,61.1407,61.1697,112520.0
2023-04-19 11:15:00,63.29,63.31,63.22,63.23,65400.0,61.1697,61.189,61.1021,61.1117,65400.0
2023-04-19 11:20:00,63.22,63.23,63.08,63.11,41080.0,61.1021,61.1117,60.9668,60.9957,41080.0
2023-04-19 11:25:00,63.08,63.12,63.04,63.12,31590.0,60.9668,61.0054,60.9281,61.0054,31590.0
2023-04-19 11:30:00,63.11,63.13,63.09,63.12,98100.0,60.9957,61.0151,60.9764,61.0054,98100.0
2023-04-19 11:35:00,63.12,63.22,63.11,63.22,45210.0,61.0054,61.1021,60.9957,61.1021,45210.0
2023-04-19 11:40:00,63.23,63.24,63.17,63.17,47880.0,61.1117,61.1214,61.0537,61.0537,47880.0
2023-04-19 11:45:00,63.18,63.21,63.17,63.21,26510.0,61.0634,61.0924,61.0537,61.0924,26510.0
2023-04-19 11:50:00,63.19,63.21,63.17,63.18,19390.0,61.0731,61.0924,61.0537,61.0634,19390.0
2023-04-19 11:55:00,63.22,63.25,63.16,63.2,47760.0,61.1021,61.1311,61.0441,61.0827,47760.0
2023-04-19 12:00:00,63.2,63.2,63.13,63.16,84000.0,61.0827,61.0827,61.0151,61.0441,84000.0
2023-04-19 12:05:00,63.16,63.32,63.16,63.31,50700.0,61.0441,61.1987,61.0441,61.189,50700.0
2023-04-19 12:10:00,63.29,63.35,63.27,63.35,32510.0,61.1697,61.2277,61.1504,61.2277,32510.0
2023-04-19 12:15:00,63.35,63.39,63.28,63.3,32100.0,61.2277,61.2664,61.1601,61.1794,32100.0
2023-04-19 12:20:00,63.3,63.33,63.3,63.32,23430.0,61.1794,61.2084,61.1794,61.1987,23430.0
2023-04-19 12:25:00,63.3,63.33,63.28,63.3,25290.0,61.1794,61.2084,61.1601,61.1794,25290.0
2023-04-19 12:30:00,63.31,63.38,63.3,63.37,38270.0,61.189,61.2567,61.1794,61.247,38270.0
2023-04-19 12:35:00,63.37,63.39,63.35,63.36,79790.0,61.247,61.2664,61.2277,61.2374,79790.0
2023-04-19 12:40:00,63.37,63.46,63.37,63.45,73490.0,61.247,61.334,61.247,61.3244,73490.0
2023-04-19 12:45:00,63.45,63.45,63.4,63.42,136200.0,61.3244,61.3244,61.276,61.2954,136200.0
2023-04-19 12:50:00,63.42,63.45,63.41,63.43,96270.0,61.2954,61.3244,61.2857,61.305,96270.0
2023-04-19 12:55:00,63.44,63.45,63.32,63.34,93100.0,61.3147,61.3244,61.1987,61.218,93100.0
2023-04-19 13:00:00,63.34,63.37,63.33,63.37,21870.0,61.218,61.247,61.2084,61.247,21870.0
2023-04-19 13:05:00,63.38,63.41,63.34,63.34,20090.0,61.2567,61.2857,61.218,61.218,20090.0
2023-04-19 13:10:00,63.36,63.4,63.34,63.4,31050.0,61.2374,61.276,61.218,61.276,31050.0
2023-04-19 13:15:00,63.39,63.39,63.28,63.3,73000.0,61.2664,61.2664,61.1601,61.1794,73000.0
2023-04-19 13:20:00,63.31,63.35,63.29,63.35,70760.0,61.189,61.2277,61.1697,61.2277,70760.0
2023-04-19 13:25:00,63.33,63.38,63.33,63.37,21080.0,61.2084,61.2567,61.2084,61.247,21080.0
2023-04-19 13:30:00,63.39,63.4,63.36,63.39,48900.0,61.2664,61.276,61.2374,61.2664,48900.0
2023-04-19 13:35:00,63.38,63.4,63.36,63.39,102530.0,61.2567,61.276,61.2374,61.2664,102530.0
2023-04-19 13:40:00,63.38,63.39,63.35,63.35,67380.0,61.2567,61.2664,61.2277,61.2277,67380.0
2023-04-19 13:45:00,63.37,63.37,63.32,63.32,53720.0,61.247,61.247,61.1987,61.1987,53720.0
2023-04-19 13:50:00,63.32,63.39,63.32,63.39,55960.0,61.1987,61.2664,61.1987,61.2664,55960.0
2023-04-19 13:55:00,63.4,63.44,63.4,63.43,22410.0,61.276,61.3147,61.276,61.305,22410.0
2023-04-19 14:00:00,63.43,63.49,63.36,63.36,110120.0,61.305,61.363,61.2374,61.2374,110120.0
2023-04-19 14:05:00,63.37,63.44,63.37,63.4,91300.0,61.247,61.3147,61.247,61.276,91300.0
2023-04-19 14:10:00,63.4,63.4,63.37,63.4,30680.0,61.276,61.276,61.247,61.276,30680.0
2023-04-19 14:15:00,63.4,63.42,63.38,63.39,48640.0,61.276,61.2954,61.2567,61.2664,48640.0
2023-04-19 14:20:00,63.42,63.44,63.42,63.43,21340.0,61.2954,61.3147,61.2954,61.305,21340.0
2023-04-19 14:25:00,63.44,63.45,63.42,63.44,45940.0,61.3147,61.3244,61.2954,61.3147,45940.0
2023-04-19 14:30:00,63.44,63.46,63.38,63.4,66320.0,61.3147,61.334,61.2567,61.276,66320.0
2023-04-19 14:35:00,63.4,63.42,63.39,63.41,38990.0,61.276,61.2954,61.2664,61.2857,38990.0
2023-04-19 14:40:00,63.44,63.45,63.4,63.4,36140.0,61.3147,61.3244,61.276,61.276,36140.0
2023-04-19 14:45:00,63.4,63.45,63.38,63.44,72000.0,61.276,61.3244,61.2567,61.3147,72000.0
2023-04-19 14:50:00,63.42,63.43,63.38,63.41,68990.0,61.2954,61.305,61.2567,61.2857,68990.0
2023-04-19 14:55:00,63.4,63.46,63.39,63.44,59020.0,61.276,61.334,61.2664,61.3147,59020.0
2023-04-19 15:00:00,63.44,63.45,63.41,63.44,75120.0,61.3147,61.3244,61.2857,61.3147,75120.0
2023-04-19 15:05:00,63.44,63.48,63.41,63.48,62240.0,61.3147,61.3534,61.2857,61.3534,62240.0
2023-04-19 15:10:00,63.49,63.6,63.47,63.59,237840.0,61.363,61.4693,61.3437,61.4597,237840.0
2023-04-19 15:15:00,63.59,63.68,63.5,63.5,481180.0,61.4597,61.5467,61.3727,61.3727,481180.0
2023-04-19 15:20:00,63.5,63.53,63.49,63.51,28080.0,61.3727,61.4017,61.363,61.3823,28080.0
2023-04-19 15:25:00,63.5,63.51,63.46,63.48,63520.0,61.3727,61.3823,61.334,61.3534,63520.0
2023-04-19 15:30:00,63.45,63.5,63.45,63.49,103200.0,61.3244,61.3727,61.3244,61.363,103200.0
2023-04-19 15:35:00,63.48,63.48,63.42,63.43,95390.0,61.3534,61.3534,61.2954,61.305,95390.0
2023-04-19 15:40:00,63.42,63.47,63.42,63.45,119680.0,61.2954,61.3437,61.2954,61.3244,119680.0
2023-04-19 15:45:00,63.44,63.44,63.32,63.37,128200.0,61.3147,61.3147,61.1987,61.247,128200.0
2023-04-19 15:50:00,63.39,63.52,63.37,63.48,374030.0,61.2664,61.392,61.247,61.3534,374030.0
2023-04-19 15:55:00,63.49,63.53,63.44,63.45,689080.0,61.363,61.4017,61.3147,61.3244,689080.0
2023-04-20 09:30:00,62.82,63.03,62.71,62.98,397110.0,60.7155,60.9184,60.6091,60.8701,397110.0
2023-04-20 09:35:00,63.01,63.09,62.88,62.93,102260.0,60.8991,60.9764,60.7735,60.8218,102260.0
2023-04-20 09:40:00,62.89,63.02,62.88,63.01,189240.0,60.7831,60.9088,60.7735,60.8991,189240.0
2023-04-20 09:45:00,63.04,63.17,62.95,63.04,112040.0,60.9281,61.0537,60.8411,60.9281,112040.0
2023-04-20 09:50:00,63.06,63.06,62.93,62.99,72000.0,60.9474,60.9474,60.8218,60.8798,72000.0
2023-04-20 09:55:00,63.0,63.12,62.99,63.12,21030.0,60.8894,61.0054,60.8798,61.0054,21030.0
2023-04-20 10:00:00,63.09,63.26,63.03,63.2,122230.0,60.9764,61.1407,60.9184,61.0827,122230.0
2023-04-20 10:05:00,63.2,63.27,63.15,63.24,50670.0,61.0827,61.1504,61.0344,61.1214,50670.0
2023-04-20 10:10:00,63.23,63.4,63.23,63.32,45440.0,61.1117,61.276,61.1117,61.1987,45440.0
2023-04-20 10:15:00,63.29,63.37,63.24,63.29,53260.0,61.1697,61.247,61.1214,61.1697,53260.0
2023-04-20 10:20:00,63.29,63.3,63.15,63.17,27620.0,61.1697,61.1794,61.0344,61.0537,27620.0
2023-04-20 10:25:00,63.18,63.23,63.14,63.16,51650.0,61.0634,61.1117,61.0247,61.0441,51650.0
2023-04-20 10:30:00,63.2,63.27,63.2,63.21,45400.0,61.0827,61.1504,61.0827,61.0924,45400.0
2023-04-20 10:35:00,63.2,63.21,63.15,63.17,25110.0,61.0827,61.0924,61.0344,61.0537,25110.0
2023-04-20 10:40:00,63.18,63.24,63.14,63.19,49300.0,61.0634,61.1214,61.0247,61.0731,49300.0
2023-04-20 10:45:00,63.22,63.23,63.17,63.21,54360.0,61.1021,61.1117,61.0537,61.0924,54360.0
2023-04-20 10:50:00,63.2,63.27,63.2,63.24,33070.0,61.0827,61.1504,61.0827,61.1214,33070.0
2023-04-20 10:55:00,63.21,63.35,63.21,63.28,99740.0,61.0924,61.2277,61.0924,61.1601,99740.0
2023-04-20 11:00:00,63.31,63.33,63.3,63.31,9750.0,61.189,61.2084,61.1794,61.189,9750.0
2023-04-20 11:05:00,63.3,63.33,63.16,63.22,34770.0,61.1794,61.2084,61.0441,61.1021,34770.0
2023-04-20 11:10:00,63.22,63.26,63.19,63.26,16920.0,61.1021,61.1407,61.0731,61.1407,16920.0
2023-04-20 11:15:00,63.26,63.3,63.23,63.29,27170.0,61.1407,61.1794,61.1117,61.1697,27170.0
2023-04-20 11:20:00,63.26,63.35,63.26,63.35,24580.0,61.1407,61.2277,61.1407,61.2277,24580.0
2023-04-20 11:25:00,63.34,63.42,63.32,63.41,32080.0,61.218,61.2954,61.1987,61.2857,32080.0
2023-04-20 11:30:00,63.41,63.44,63.36,63.39,23890.0,61.2857,61.3147,61.2374,61.2664,23890.0
2023-04-20 11:35:00,63.37,63.43,63.37,63.42,29150.0,61.247,61.305,61.247,61.2954,29150.0
2023-04-20 11:40:00,63.42,63.49,63.42,63.47,39290.0,61.2954,61.363,61.2954,61.3437,39290.0
2023-04-20 11:45:00,63.46,63.53,63.46,63.48,50900.0,61.334,61.4017,61.334,61.3534,50900.0
2023-04-20 11:50:00,63.48,63.53,63.45,63.53,28400.0,61.3534,61.4017,61.3244,61.4017,28400.0
2023-04-20 11:55:00,63.52,63.61,63.5,63.58,53330.0,61.392,61.479,61.3727,61.45,53330.0
2023-04-20 12:00:00,63.59,63.6,63.55,63.55,42460.0,61.4597,61.4693,61.421,61.421,42460.0
2023-04-20 12:05:00,63.54,63.64,63.5,63.6,58580.0,61.4113,61.508,61.3727,61.4693,58580.0
2023-04-20 12:10:00,63.64,63.71,63.62,63.7,94250.0,61.508,61.5756,61.4887,61.566,94250.0
2023-04-20 12:15:00,63.72,63.74,63.69,63.69,54930.0,61.5853,61.6046,61.5563,61.5563,54930.0
2023-04-20 12:20:00,63.71,63.71,63.59,63.61,26100.0,61.5756,61.5756,61.4597,61.479,26100.0
2023-04-20 12:25:00,63.62,63.73,63.62,63.73,80290.0,61.4887,61.595,61.4887,61.595,80290.0
2023-04-20 12:30:00,63.74,63.83,63.7,63.82,130560.0,61.6046,61.6916,61.566,61.682,130560.0
2023-04-20 12:35:00,63.81,63.87,63.78,63.84,80660.0,61.6723,61.7303,61.6433,61.7013,80660.0
2023-04-20 12:40:00,63.84,63.88,63.82,63.86,49430.0,61.7013,61.74,61.682,61.7206,49430.0
2023-04-20 12:45:00,63.89,63.99,63.89,63.98,140580.0,61.7496,61.8463,61.7496,61.8366,140580.0
2023-04-20 12:50:00,63.98,64.17,63.98,64.17,215570.0,61.8366,62.0202,61.8366,62.0202,215570.0
2023-04-20 12:55:00,64.17,64.19,64.1,64.12,78800.0,62.0202,62.0396,61.9526,61.9719,78800.0
2023-04-20 13:00:00,64.1,64.11,64.02,64.04,106200.0,61.9526,61.9622,61.8753,61.8946,106200.0
2023-04-20 13:05:00,64.04,64.21,64.02,64.2,81760.0,61.8946,62.0589,61.8753,62.0492,81760.0
2023-04-20 13:10:00,64.2,64.27,64.18,64.27,81570.0,62.0492,62.1169,62.0299,62.1169,81570.0
2023-04-20 13:15:00,64.26,64.27,64.18,64.2,74340.0,62.1072,62.1169,62.0299,62.0492,74340.0
2023-04-20 13:20:00,64.2,64.21,64.16,64.19,37300.0,62.0492,62.0589,62.0106,62.0396,37300.0
2023-04-20 13:25:00,64.19,64.24,64.18,64.21,90880.0,62.0396,62.0879,62.0299,62.0589,90880.0
2023-04-20 13:30:00,64.21,64.23,64.13,64.13,126960.0,62.0589,62.0782,61.9816,61.9816,126960.0
2023-04-20 13:35:00,64.14,64.21,64.13,64.21,92680.0,61.9912,62.0589,61.9816,62.0589,92680.0
2023-04-20 13:40:00,64.2,64.21,64.16,64.18,38130.0,62.0492,62.0589,62.0106,62.0299,38130.0
2023-04-20 13:45:00,64.16,64.19,64.13,64.18,42090.0,62.0106,62.0396,61.9816,62.0299,42090.0
2023-04-20 13:50:00,64.15,64.23,64.12,64.22,45490.0,62.0009,62.0782,61.9719,62.0686,45490.0
2023-04-20 13:55:00,64.22,64.24,64.15,64.15,52660.0,62.0686,62.0879,62.0009,62.0009,52660.0
2023-04-20 14:00:00,64.14,64.14,64.08,64.1,34550.0,61.9912,61.9912,61.9333,61.9526,34550.0
2023-04-20 14:05:00,64.1,64.1,64.05,64.07,41140.0,61.9526,61.9526,61.9043,61.9236,41140.0
2023-04-20 14:10:00,64.06,64.12,64.05,64.08,40360.0,61.9139,61.9719,61.9043,61.9333,40360.0
2023-04-20 14:15:00,64.06,64.07,63.96,63.98,62570.0,61.9139,61.9236,61.8173,61.8366,62570.0
2023-04-20 14:20:00,63.96,64.01,63.96,63.99,20870.0,61.8173,61.8656,61.8173,61.8463,20870.0
2023-04-20 14:25:00,63.97,63.97,63.82,63.83,70810.0,61.8269,61.8269,61.682,61.6916,70810.0
2023-04-20 14:30:00,63.82,63.84,63.71,63.71,121990.0,61.682,61.7013,61.5756,61.5756,121990.0
2023-04-20 14:35:00,63.69,63.69,63.54,63.54,100790.0,61.5563,61.5563,61.4113,61.4113,100790.0
2023-04-20 14:40:00,63.54,63.54,63.48,63.51,92450.0,61.4113,61.4113,61.3534,61.3823,92450.0
2023-04-20 14:45:00,63.5,63.53,63.44,63.44,65260.0,61.3727,61.4017,61.3147,61.3147,65260.0
2023-04-20 14:50:00,63.45,63.52,63.45,63.5,74430.0,61.3244,61.392,61.3244,61.3727,74430.0
2023-04-20 14:55:00,63.5,63.56,63.5,63.54,88110.0,61.3727,61.4307,61.3727,61.4113,88110.0
2023-04-20 15:00:00,63.54,63.54,63.4,63.42,65630.0,61.4113,61.4113,61.276,61.2954,65630.0
2023-04-20 15:05:00,63.41,63.49,63.38,63.46,55550.0,61.2857,61.363,61.2567,61.334,55550.0
2023-04-20 15:10:00,63.44,63.44,63.33,63.35,58330.0,61.3147,61.3147,61.2084,61.2277,58330.0
2023-04-20 15:15:00,63.33,63.37,63.25,63.29,76980.0,61.2084,61.247,61.1311,61.1697,76980.0
2023-04-20 15:20:00,63.28,63.28,63.14,63.14,235810.0,61.1601,61.1601,61.0247,61.0247,235810.0
2023-04-20 15:25:00,63.13,63.16,63.02,63.04,221370.0,61.0151,61.0441,60.9088,60.9281,221370.0
2023-04-20 15:30:00,63.03,63.13,63.03,63.13,343290.0,60.9184,61.0151,60.9184,61.0151,343290.0
2023-04-20 15:35:00,63.14,63.17,63.09,63.17,105950.0,61.0247,61.0537,60.9764,61.0537,105950.0
2023-04-20 15:40:00,63.17,63.19,63.02,63.04,169710.0,61.0537,61.0731,60.9088,60.9281,169710.0
2023-04-20 15:45:00,63.03,63.07,62.99,63.07,237440.0,60.9184,60.9571,60.8798,60.9571,237440.0
2023-04-20 15:50:00,63.05,63.21,63.0,63.14,330610.0,60.9378,61.0924,60.8894,61.0247,330610.0
2023-04-20 15:55:00,63.16,63.32,63.16,63.31,723640.0,61.0441,61.1987,61.0441,61.189,723640.0
2023-04-21 09:30:00,63.0,63.17,62.96,62.96,553460.0,60.8894,61.0537,60.8508,60.8508,553460.0
2023-04-21 09:35:00,62.96,62.96,62.75,62.76,512150.0,60.8508,60.8508,60.6478,60.6575,512150.0
2023-04-21 09:40:00,62.77,62.85,62.66,62.71,141240.0,60.6671,60.7445,60.5608,60.6091,141240.0
2023-04-21 09:45:00,62.76,62.8,62.7,62.72,105730.0,60.6575,60.6961,60.5995,60.6188,105730.0
2023-04-21 09:50:00,62.7,62.7,62.41,62.43,148150.0,60.5995,60.5995,60.3192,60.3385,148150.0
2023-04-21 09:55:00,62.43,62.52,62.29,62.3,156260.0,60.3385,60.4255,60.2032,60.2129,156260.0
2023-04-21 10:00:00,62.31,62.31,62.2,62.27,91060.0,60.2225,60.2225,60.1162,60.1839,91060.0
2023-04-21 10:05:00,62.27,62.39,62.27,62.38,64670.0,60.1839,60.2999,60.1839,60.2902,64670.0
2023-04-21 10:10:00,62.38,62.56,62.37,62.54,118200.0,60.2902,60.4642,60.2805,60.4448,118200.0
2023-04-21 10:15:00,62.55,62.69,62.53,62.62,98920.0,60.4545,60.5898,60.4352,60.5222,98920.0
2023-04-21 10:20:00,62.64,62.76,62.64,62.75,134790.0,60.5415,60.6575,60.5415,60.6478,134790.0
2023-04-21 10:25:00,62.76,62.8,62.7,62.74,82000.0,60.6575,60.6961,60.5995,60.6381,82000.0
2023-04-21 10:30:00,62.74,62.79,62.69,62.72,68030.0,60.6381,60.6865,60.5898,60.6188,68030.0
2023-04-21 10:35:00,62.7,62.75,62.65,62.66,126700.0,60.5995,60.6478,60.5512,60.5608,126700.0
2023-04-21 10:40:00,62.66,62.66,62.48,62.48,88670.0,60.5608,60.5608,60.3869,60.3869,88670.0
2023-04-21 10:45:00,62.49,62.54,62.46,62.53,51140.0,60.3965,60.4448,60.3675,60.4352,51140.0
2023-04-21 10:50:00,62.54,62.68,62.54,62.66,33250.0,60.4448,60.5802,60.4448,60.5608,33250.0
2023-04-21 10:55:00,62.67,62.73,62.67,62.73,29790.0,60.5705,60.6285,60.5705,60.6285,29790.0
2023-04-21 11:00:00,62.77,62.94,62.75,62.94,74800.0,60.6671,60.8314,60.6478,60.8314,74800.0
2023-04-21 11:05:00,62.92,62.93,62.74,62.78,50720.0,60.8121,60.8218,60.6381,60.6768,50720.0
2023-04-21 11:10:00,62.76,62.8,62.69,62.69,37640.0,60.6575,60.6961,60.5898,60.5898,37640.0
2023-04-21 11:15:00,62.69,62.76,62.61,62.64,58680.0,60.5898,60.6575,60.5125,60.5415,58680.0
2023-04-21 11:20:00,62.68,62.76,62.68,62.75,55080.0,60.5802,60.6575,60.5802,60.6478,55080.0
2023-04-21 11:25:00,62.76,62.79,62.7,62.75,58360.0,60.6575,60.6865,60.5995,60.6478,58360.0
2023-04-21 11:30:00,62.72,62.85,62.72,62.85,30770.0,60.6188,60.7445,60.6188,60.7445,30770.0
2023-04-21 11:35:00,62.84,62.85,62.79,62.83,27990.0,60.7348,60.7445,60.6865,60.7251,27990.0
2023-04-21 11:40:00,62.84,62.94,62.83,62.9,39770.0,60.7348,60.8314,60.7251,60.7928,39770.0
2023-04-21 11:45:00,62.9,62.92,62.77,62.8,41280.0,60.7928,60.8121,60.6671,60.6961,41280.0
2023-04-21 11:50:00,62.77,62.88,62.77,62.86,21420.0,60.6671,60.7735,60.6671,60.7541,21420.0
2023-04-21 11:55:00,62.88,62.98,62.88,62.98,45000.0,60.7735,60.8701,60.7735,60.8701,45000.0
2023-04-21 12:00:00,62.99,63.0,62.96,62.98,38040.0,60.8798,60.8894,60.8508,60.8701,38040.0
2023-04-21 12:05:00,62.99,63.04,62.93,62.95,50220.0,60.8798,60.9281,60.8218,60.8411,50220.0
2023-04-21 12:10:00,62.96,63.03,62.94,63.03,26970.0,60.8508,60.9184,60.8314,60.9184,26970.0
2023-04-21 12:15:00,63.03,63.13,63.02,63.12,32530.0,60.9184,61.0151,60.9088,61.0054,32530.0
2023-04-21 12:20:00,63.11,63.21,63.07,63.21,68280.0,60.9957,61.0924,60.9571,61.0924,68280.0
2023-04-21 12:25:00,63.18,63.18,63.1,63.13,49450.0,61.0634,61.0634,60.9861,61.0151,49450.0
2023-04-21 12:30:00,63.13,63.15,63.09,63.14,22500.0,61.0151,61.0344,60.9764,61.0247,22500.0
2023-04-21 12:35:00,63.15,63.17,63.12,63.15,30110.0,61.0344,61.0537,61.0054,61.0344,30110.0
2023-04-21 12:40:00,63.14,63.14,63.07,63.1,97580.0,61.0247,61.0247,60.9571,60.9861,97580.0
2023-04-21 12:45:00,63.13,63.15,63.06,63.06,37450.0,61.0151,61.0344,60.9474,60.9474,37450.0
2023-04-21 12:50:00,63.04,63.04,62.98,63.02,56380.0,60.9281,60.9281,60.8701,60.9088,56380.0
2023-04-21 12:55:00,63.02,63.13,63.01,63.09,36980.0,60.9088,61.0151,60.8991,60.9764,36980.0
2023-04-21 13:00:00,63.06,63.12,63.06,63.1,15860.0,60.9474,61.0054,60.9474,60.9861,15860.0
2023-04-21 13:05:00,63.14,63.15,63.1,63.12,22090.0,61.0247,61.0344,60.9861,61.0054,22090.0
2023-04-21 13:10:00,63.14,63.15,63.1,63.11,37300.0,61.0247,61.0344,60.9861,60.9957,37300.0
2023-04-21 13:15:00,63.1,63.15,63.03,63.03,66190.0,60.9861,61.0344,60.9184,60.9184,66190.0
2023-04-21 13:20:00,63.0,63.01,62.96,63.0,29250.0,60.8894,60.8991,60.8508,60.8894,29250.0
2023-04-21 13:25:00,63.0,63.05,63.0,63.05,19760.0,60.8894,60.9378,60.8894,60.9378,19760.0
2023-04-21 13:30:00,63.07,63.14,63.07,63.14,49400.0,60.9571,61.0247,60.9571,61.0247,49400.0
2023-04-21 13:35:00,63.14,63.21,63.11,63.21,66490.0,61.0247,61.0924,60.9957,61.0924,66490.0
2023-04-21 13:40:00,63.22,63.3,63.22,63.27,160490.0,61.1021,61.1794,61.1021,61.1504,160490.0
2023-04-21 13:45:00,63.26,63.27,63.19,63.23,87780.0,61.1407,61.1504,61.0731,61.1117,87780.0
2023-04-21 13:50:00,63.24,63.26,63.17,63.2,40020.0,61.1214,61.1407,61.0537,61.0827,40020.0
2023-04-21 13:55:00,63.2,63.26,63.17,63.19,73920.0,61.0827,61.1407,61.0537,61.0731,73920.0
2023-04-21 14:00:00,63.2,63.28,63.18,63.27,49370.0,61.0827,61.1601,61.0634,61.1504,49370.0
2023-04-21 14:05:00,63.25,63.32,63.24,63.27,93650.0,61.1311,61.1987,61.1214,61.1504,93650.0
2023-04-21 14:10:00,63.28,63.34,63.27,63.32,64930.0,61.1601,61.218,61.1504,61.1987,64930.0
2023-04-21 14:15:00,63.34,63.38,63.32,63.34,115260.0,61.218,61.2567,61.1987,61.218,115260.0
2023-04-21 14:20:00,63.34,63.34,63.29,63.31,47620.0,61.218,61.218,61.1697,61.189,47620.0
2023-04-21 14:25:00,63.3,63.34,63.3,63.32,46350.0,61.1794,61.218,61.1794,61.1987,46350.0
2023-04-21 14:30:00,63.32,63.35,63.29,63.3,56370.0,61.1987,61.2277,61.1697,61.1794,56370.0
2023-04-21 14:35:00,63.3,63.3,63.19,63.19,53350.0,61.1794,61.1794,61.0731,61.0731,53350.0
2023-04-21 14:40:00,63.21,63.3,63.21,63.25,26000.0,61.0924,61.1794,61.0924,61.1311,26000.0
2023-04-21 14:45:00,63.23,63.25,63.17,63.21,82170.0,61.1117,61.1311,61.0537,61.0924,82170.0
2023-04-21 14:50:00,63.21,63.21,63.14,63.17,17580.0,61.0924,61.0924,61.0247,61.0537,17580.0
2023-04-21 14:55:00,63.17,63.23,63.17,63.22,17400.0,61.0537,61.1117,61.0537,61.1021,17400.0
2023-04-21 15:00:00,63.24,63.25,63.14,63.15,65550.0,61.1214,61.1311,61.0247,61.0344,65550.0
2023-04-21 15:05:00,63.15,63.15,63.05,63.1,32810.0,61.0344,61.0344,60.9378,60.9861,32810.0
2023-04-21 15:10:00,63.1,63.15,63.1,63.13,17490.0,60.9861,61.0344,60.9861,61.0151,17490.0
2023-04-21 15:15:00,63.13,63.19,63.13,63.19,59370.0,61.0151,61.0731,61.0151,61.0731,59370.0
2023-04-21 15:20:00,63.19,63.23,63.18,63.2,86710.0,61.0731,61.1117,61.0634,61.0827,86710.0
2023-04-21 15:25:00,63.19,63.19,63.11,63.17,82420.0,61.0731,61.0731,60.9957,61.0537,82420.0
2023-04-21 15:30:00,63.16,63.2,63.15,63.17,139630.0,61.0441,61.0827,61.0344,61.0537,139630.0
2023-04-21 15:35:00,63.16,63.2,63.15,63.18,74020.0,61.0441,61.0827,61.0344,61.0634,74020.0
2023-04-21 15:40:00,63.18,63.19,63.13,63.18,159960.0,61.0634,61.0731,61.0151,61.0634,159960.0
2023-04-21 15:45:00,63.18,63.19,63.12,63.18,86840.0,61.0634,61.0731,61.0054,61.0634,86840.0
2023-04-21 15:50:00,63.2,63.38,63.15,63.29,321430.0,61.0827,61.2567,61.0344,61.1697,321430.0
2023-04-21 15:55:00,63.27,63.36,63.23,63.3,464520.0,61.1504,61.2374,61.1117,61.1794,464520.0
2023-04-24 09:30:00,63.36,63.7,63.35,63.64,203590.0,61.2374,61.566,61.2277,61.508,203590.0
2023-04-24 09:35:00,63.64,63.75,63.58,63.73,87490.0,61.508,61.6143,61.45,61.595,87490.0
2023-04-24 09:40:00,63.75,63.84,63.7,63.83,275780.0,61.6143,61.7013,61.566,61.6916,275780.0
2023-04-24 09:45:00,63.85,63.89,63.7,63.7,99520.0,61.711,61.7496,61.566,61.566,99520.0
2023-04-24 09:50:00,63.69,63.78,63.69,63.78,72040.0,61.5563,61.6433,61.5563,61.6433,72040.0
2023-04-24 09:55:00,63.76,63.76,63.69,63.72,36200.0,61.624,61.624,61.5563,61.5853,36200.0
2023-04-24 10:00:00,63.74,63.77,63.69,63.77,107880.0,61.6046,61.6336,61.5563,61.6336,107880.0
2023-04-24 10:05:00,63.76,63.77,63.62,63.75,108900.0,61.624,61.6336,61.4887,61.6143,108900.0
2023-04-24 10:10:00,63.72,63.82,63.69,63.78,79400.0,61.5853,61.682,61.5563,61.6433,79400.0
2023-04-24 10:15:00,63.78,63.78,63.67,63.69,92040.0,61.6433,61.6433,61.537,61.5563,92040.0
2023-04-24 10:20:00,63.68,63.71,63.62,63.68,98170.0,61.5467,61.5756,61.4887,61.5467,98170.0
2023-04-24 10:25:00,63.67,63.77,63.64,63.76,49730.0,61.537,61.6336,61.508,61.624,49730.0
2023-04-24 10:30:00,63.76,63.76,63.64,63.65,38000.0,61.624,61.624,61.508,61.5177,38000.0
2023-04-24 10:35:00,63.64,63.64,63.5,63.51,41590.0,61.508,61.508,61.3727,61.3823,41590.0
2023-04-24 10:40:00,63.5,63.57,63.45,63.49,96580.0,61.3727,61.4403,61.3244,61.363,96580.0
2023-04-24 10:45:00,63.49,63.56,63.46,63.56,33000.0,61.363,61.4307,61.334,61.4307,33000.0
2023-04-24 10:50:00,63.57,63.59,63.48,63.53,58260.0,61.4403,61.4597,61.3534,61.4017,58260.0
2023-04-24 10:55:00,63.53,63.57,63.46,63.46,105140.0,61.4017,61.4403,61.334,61.334,105140.0
2023-04-24 11:00:00,63.46,63.5,63.43,63.46,49010.0,61.334,61.3727,61.305,61.334,49010.0
2023-04-24 11:05:00,63.45,63.48,63.34,63.37,41350.0,61.3244,61.3534,61.218,61.247,41350.0
2023-04-24 11:10:00,63.38,63.42,63.3,63.3,37180.0,61.2567,61.2954,61.1794,61.1794,37180.0
2023-04-24 11:15:00,63.3,63.37,63.27,63.33,51370.0,61.1794,61.247,61.1504,61.2084,51370.0
2023-04-24 11:20:00,63.37,63.42,63.35,63.4,47140.0,61.247,61.2954,61.2277,61.276,47140.0
2023-04-24 11:25:00,63.41,63.44,63.36,63.37,75660.0,61.2857,61.3147,61.2374,61.247,75660.0
2023-04-24 11:30:00,63.35,63.45,63.34,63.45,53500.0,61.2277,61.3244,61.218,61.3244,53500.0
2023-04-24 11:35:00,63.46,63.48,63.41,63.44,39000.0,61.334,61.3534,61.2857,61.3147,39000.0
2023-04-24 11:40:00,63.42,63.42,63.35,63.41,40480.0,61.2954,61.2954,61.2277,61.2857,40480.0
2023-04-24 11:45:00,63.4,63.42,63.36,63.36,16000.0,61.276,61.2954,61.2374,61.2374,16000.0
2023-04-24 11:50:00,63.32,63.35,63.28,63.32,24630.0,61.1987,61.2277,61.1601,61.1987,24630.0
2023-04-24 11:55:00,63.28,63.29,63.23,63.25,44160.0,61.1601,61.1697,61.1117,61.1311,44160.0
2023-04-24 12:00:00,63.23,63.28,63.21,63.27,56660.0,61.1117,61.1601,61.0924,61.1504,56660.0
2023-04-24 12:05:00,63.29,63.29,63.21,63.21,29420.0,61.1697,61.1697,61.0924,61.0924,29420.0
2023-04-24 12:10:00,63.24,63.24,63.19,63.19,49420.0,61.1214,61.1214,61.0731,61.0731,49420.0
2023-04-24 12:15:00,63.18,63.24,63.18,63.24,47050.0,61.0634,61.1214,61.0634,61.1214,47050.0
2023-04-24 12:20:00,63.26,63.29,63.24,63.29,52440.0,61.1407,61.1697,61.1214,61.1697,52440.0
2023-04-24 12:25:00,63.28,63.33,63.27,63.32,19450.0,61.1601,61.2084,61.1504,61.1987,19450.0
2023-04-24 12:30:00,63.32,63.35,63.3,63.3,61260.0,61.1987,61.2277,61.1794,61.1794,61260.0
2023-04-24 12:35:00,63.31,63.34,63.31,63.34,13000.0,61.189,61.218,61.189,61.218,13000.0
2023-04-24 12:40:00,63.34,63.36,63.28,63.36,43340.0,61.218,61.2374,61.1601,61.2374,43340.0
2023-04-24 12:45:00,63.35,63.39,63.31,63.39,30230.0,61.2277,61.2664,61.189,61.2664,30230.0
2023-04-24 12:50:00,63.44,63.44,63.36,63.36,16360.0,61.3147,61.3147,61.2374,61.2374,16360.0
2023-04-24 12:55:00,63.36,63.4,63.34,63.4,25940.0,61.2374,61.276,61.218,61.276,25940.0
2023-04-24 13:00:00,63.39,63.39,63.35,63.38,35700.0,61.2664,61.2664,61.2277,61.2567,35700.0
2023-04-24 13:05:00,63.35,63.39,63.35,63.35,47590.0,61.2277,61.2664,61.2277,61.2277,47590.0
2023-04-24 13:10:00,63.36,63.43,63.34,63.43,41160.0,61.2374,61.305,61.218,61.305,41160.0
2023-04-24 13:15:00,63.43,63.43,63.37,63.37,27990.0,61.305,61.305,61.247,61.247,27990.0
2023-04-24 13:20:00,63.39,63.42,63.39,63.4,22120.0,61.2664,61.2954,61.2664,61.276,22120.0
2023-04-24 13:25:00,63.4,63.49,63.4,63.43,58320.0,61.276,61.363,61.276,61.305,58320.0
2023-04-24 13:30:00,63.44,63.47,63.43,63.45,24430.0,61.3147,61.3437,61.305,61.3244,24430.0
2023-04-24 13:35:00,63.44,63.45,63.41,63.44,11000.0,61.3147,61.3244,61.2857,61.3147,11000.0
2023-04-24 13:40:00,63.44,63.47,63.44,63.44,24000.0,61.3147,61.3437,61.3147,61.3147,24000.0
2023-04-24 13:45:00,63.42,63.44,63.42,63.43,11000.0,61.2954,61.3147,61.2954,61.305,11000.0
2023-04-24 13:50:00,63.43,63.51,63.43,63.5,51410.0,61.305,61.3823,61.305,61.3727,51410.0
2023-04-24 13:55:00,63.52,63.57,63.52,63.54,29930.0,61.392,61.4403,61.392,61.4113,29930.0
2023-04-24 14:00:00,63.56,63.6,63.55,63.6,42900.0,61.4307,61.4693,61.421,61.4693,42900.0
2023-04-24 14:05:00,63.58,63.6,63.51,63.53,25320.0,61.45,61.4693,61.3823,61.4017,25320.0
2023-04-24 14:10:00,63.54,63.6,63.53,63.58,25190.0,61.4113,61.4693,61.4017,61.45,25190.0
2023-04-24 14:15:00,63.6,63.6,63.54,63.54,39790.0,61.4693,61.4693,61.4113,61.4113,39790.0
2023-04-24 14:20:00,63.57,63.61,63.52,63.52,35140.0,61.4403,61.479,61.392,61.392,35140.0
2023-04-24 14:25:00,63.53,63.56,63.53,63.54,21000.0,61.4017,61.4307,61.4017,61.4113,21000.0
2023-04-24 14:30:00,63.55,63.58,63.48,63.5,43010.0,61.421,61.45,61.3534,61.3727,43010.0
2023-04-24 14:35:00,63.51,63.53,63.49,63.49,21130.0,61.3823,61.4017,61.363,61.363,21130.0
2023-04-24 14:40:00,63.51,63.51,63.48,63.49,24980.0,61.3823,61.3823,61.3534,61.363,24980.0
2023-04-24 14:45:00,63.48,63.52,63.46,63.49,32500.0,61.3534,61.392,61.334,61.363,32500.0
2023-04-24 14:50:00,63.51,63.53,63.5,63.52,44270.0,61.3823,61.4017,61.3727,61.392,44270.0
2023-04-24 14:55:00,63.53,63.57,63.49,63.54,40990.0,61.4017,61.4403,61.363,61.4113,40990.0
2023-04-24 15:00:00,63.56,63.57,63.53,63.53,43400.0,61.4307,61.4403,61.4017,61.4017,43400.0
2023-04-24 15:05:00,63.54,63.54,63.48,63.52,49550.0,61.4113,61.4113,61.3534,61.392,49550.0
2023-04-24 15:10:00,63.52,63.55,63.52,63.53,32930.0,61.392,61.421,61.392,61.4017,32930.0
2023-04-24 15:15:00,63.52,63.53,63.49,63.52,37680.0,61.392,61.4017,61.363,61.392,37680.0
2023-04-24 15:20:00,63.52,63.52,63.43,63.45,36150.0,61.392,61.392,61.305,61.3244,36150.0
2023-04-24 15:25:00,63.44,63.46,63.41,63.41,49290.0,61.3147,61.334,61.2857,61.2857,49290.0
2023-04-24 15:30:00,63.44,63.52,63.43,63.5,57040.0,61.3147,61.392,61.305,61.3727,57040.0
2023-04-24 15:35:00,63.48,63.54,63.43,63.46,90420.0,61.3534,61.4113,61.305,61.334,90420.0
2023-04-24 15:40:00,63.45,63.53,63.44,63.48,105710.0,61.3244,61.4017,61.3147,61.3534,105710.0
2023-04-24 15:45:00,63.48,63.53,63.47,63.52,81660.0,61.3534,61.4017,61.3437,61.392,81660.0
2023-04-24 15:50:00,63.51,63.51,63.33,63.39,237060.0,61.3823,61.3823,61.2084,61.2664,237060.0
2023-04-24 15:55:00,63.38,63.48,63.34,63.47,732040.0,61.2567,61.3534,61.218,61.3437,732040.0
2023-04-25 09:30:00,63.33,63.6,63.33,63.56,234480.0,61.2084,61.4693,61.2084,61.4307,234480.0
2023-04-25 09:35:00,63.55,63.55,63.47,63.52,120590.0,61.421,61.421,61.3437,61.392,120590.0
2023-04-25 09:40:00,63.51,63.52,63.4,63.49,86090.0,61.3823,61.392,61.276,61.363,86090.0
2023-04-25 09:45:00,63.52,63.58,63.47,63.53,215400.0,61.392,61.45,61.3437,61.4017,215400.0
2023-04-25 09:50:00,63.53,63.53,63.36,63.46,183530.0,61.4017,61.4017,61.2374,61.334,183530.0
2023-04-25 09:55:00,63.46,63.54,63.41,63.45,47310.0,61.334,61.4113,61.2857,61.3244,47310.0
2023-04-25 10:00:00,63.44,63.53,63.34,63.35,81040.0,61.3147,61.4017,61.218,61.2277,81040.0
2023-04-25 10:05:00,63.37,63.41,63.3,63.35,49210.0,61.247,61.2857,61.1794,61.2277,49210.0
2023-04-25 10:10:00,63.31,63.31,63.23,63.23,106180.0,61.189,61.189,61.1117,61.1117,106180.0
2023-04-25 10:15:00,63.2,63.23,63.12,63.2,129710.0,61.0827,61.1117,61.0054,61.0827,129710.0
2023-04-25 10:20:00,63.21,63.27,63.14,63.26,37010.0,61.0924,61.1504,61.0247,61.1407,37010.0
2023-04-25 10:25:00,63.26,63.34,63.26,63.29,80120.0,61.1407,61.218,61.1407,61.1697,80120.0
2023-04-25 10:30:00,63.31,63.34,63.17,63.17,62060.0,61.189,61.218,61.0537,61.0537,62060.0
2023-04-25 10:35:00,63.17,63.21,63.14,63.16,43180.0,61.0537,61.0924,61.0247,61.0441,43180.0
2023-04-25 10:40:00,63.16,63.17,63.09,63.09,28680.0,61.0441,61.0537,60.9764,60.9764,28680.0
2023-04-25 10:45:00,63.08,63.21,63.07,63.19,89450.0,60.9668,61.0924,60.9571,61.0731,89450.0
2023-04-25 10:50:00,63.22,63.22,63.12,63.12,37270.0,61.1021,61.1021,61.0054,61.0054,37270.0
2023-04-25 10:55:00,63.1,63.12,63.02,63.04,87450.0,60.9861,61.0054,60.9088,60.9281,87450.0
2023-04-25 11:00:00,63.05,63.05,62.94,62.94,111330.0,60.9378,60.9378,60.8314,60.8314,111330.0
2023-04-25 11:05:00,62.94,62.96,62.88,62.96,38250.0,60.8314,60.8508,60.7735,60.8508,38250.0
2023-04-25 11:10:00,62.97,63.0,62.9,62.91,91120.0,60.8604,60.8894,60.7928,60.8024,91120.0
2023-04-25 11:15:00,62.86,62.9,62.83,62.89,45930.0,60.7541,60.7928,60.7251,60.7831,45930.0
2023-04-25 11:20:00,62.91,62.91,62.74,62.8,67990.0,60.8024,60.8024,60.6381,60.6961,67990.0
2023-04-25 11:25:00,62.79,62.8,62.75,62.76,64580.0,60.6865,60.6961,60.6478,60.6575,64580.0
2023-04-25 11:30:00,62.75,62.75,62.65,62.68,42050.0,60.6478,60.6478,60.5512,60.5802,42050.0
2023-04-25 11:35:00,62.69,62.69,62.6,62.64,65940.0,60.5898,60.5898,60.5028,60.5415,65940.0
2023-04-25 11:40:00,62.64,62.66,62.6,62.66,31400.0,60.5415,60.5608,60.5028,60.5608,31400.0
2023-04-25 11:45:00,62.67,62.72,62.67,62.7,106420.0,60.5705,60.6188,60.5705,60.5995,106420.0
2023-04-25 11:50:00,62.67,62.67,62.61,62.61,29620.0,60.5705,60.5705,60.5125,60.5125,29620.0
2023-04-25 11:55:00,62.64,62.66,62.61,62.64,28480.0,60.5415,60.5608,60.5125,60.5415,28480.0
2023-04-25 12:00:00,62.65,62.65,62.52,62.53,65330.0,60.5512,60.5512,60.4255,60.4352,65330.0
2023-04-25 12:05:00,62.52,62.53,62.45,62.5,74220.0,60.4255,60.4352,60.3579,60.4062,74220.0
2023-04-25 12:10:00,62.52,62.56,62.48,62.5,103560.0,60.4255,60.4642,60.3869,60.4062,103560.0
2023-04-25 12:15:00,62.49,62.55,62.44,62.52,69790.0,60.3965,60.4545,60.3482,60.4255,69790.0
2023-04-25 12:20:00,62.53,62.59,62.53,62.53,60580.0,60.4352,60.4932,60.4352,60.4352,60580.0
2023-04-25 12:25:00,62.54,62.54,62.43,62.47,50340.0,60.4448,60.4448,60.3385,60.3772,50340.0
2023-04-25 12:30:00,62.47,62.52,62.39,62.4,56590.0,60.3772,60.4255,60.2999,60.3095,56590.0
2023-04-25 12:35:00,62.42,62.47,62.41,62.47,26920.0,60.3289,60.3772,60.3192,60.3772,26920.0
2023-04-25 12:40:00,62.48,62.58,62.48,62.57,84380.0,60.3869,60.4835,60.3869,60.4738,84380.0
2023-04-25 12:45:00,62.57,62.58,62.5,62.51,52790.0,60.4738,60.4835,60.4062,60.4158,52790.0
2023-04-25 12:50:00,62.53,62.56,62.48,62.48,29140.0,60.4352,60.4642,60.3869,60.3869,29140.0
2023-04-25 12:55:00,62.5,62.55,62.49,62.55,32000.0,60.4062,60.4545,60.3965,60.4545,32000.0
2023-04-25 13:00:00,62.56,62.64,62.56,62.6,26500.0,60.4642,60.5415,60.4642,60.5028,26500.0
2023-04-25 13:05:00,62.6,62.67,62.54,62.55,23100.0,60.5028,60.5705,60.4448,60.4545,23100.0
2023-04-25 13:10:00,62.55,62.61,62.54,62.55,30500.0,60.4545,60.5125,60.4448,60.4545,30500.0
2023-04-25 13:15:00,62.52,62.52,62.32,62.43,74670.0,60.4255,60.4255,60.2322,60.3385,74670.0
2023-04-25 13:20:00,62.47,62.51,62.37,62.43,68340.0,60.3772,60.4158,60.2805,60.3385,68340.0
2023-04-25 13:25:00,62.43,62.43,62.36,62.43,22000.0,60.3385,60.3385,60.2709,60.3385,22000.0
2023-04-25 13:30:00,62.4,62.4,62.33,62.38,55590.0,60.3095,60.3095,60.2419,60.2902,55590.0
2023-04-25 13:35:00,62.41,62.44,62.38,62.4,34860.0,60.3192,60.3482,60.2902,60.3095,34860.0
2023-04-25 13:40:00,62.4,62.42,62.37,62.42,29810.0,60.3095,60.3289,60.2805,60.3289,29810.0
2023-04-25 13:45:00,62.43,62.43,62.31,62.35,30450.0,60.3385,60.3385,60.2225,60.2612,30450.0
2023-04-25 13:50:00,62.32,62.32,62.29,62.29,36080.0,60.2322,60.2322,60.2032,60.2032,36080.0
2023-04-25 13:55:00,62.32,62.37,62.28,62.33,33140.0,60.2322,60.2805,60.1936,60.2419,33140.0
2023-04-25 14:00:00,62.36,62.42,62.35,62.37,40440.0,60.2709,60.3289,60.2612,60.2805,40440.0
2023-04-25 14:05:00,62.37,62.45,62.33,62.35,20550.0,60.2805,60.3579,60.2419,60.2612,20550.0
2023-04-25 14:10:00,62.35,62.44,62.33,62.43,69750.0,60.2612,60.3482,60.2419,60.3385,69750.0
2023-04-25 14:15:00,62.38,62.43,62.34,62.38,109750.0,60.2902,60.3385,60.2515,60.2902,109750.0
2023-04-25 14:20:00,62.37,62.45,62.37,62.43,55920.0,60.2805,60.3579,60.2805,60.3385,55920.0
2023-04-25 14:25:00,62.46,62.52,62.45,62.52,73500.0,60.3675,60.4255,60.3579,60.4255,73500.0
2023-04-25 14:30:00,62.54,62.58,62.52,62.54,72850.0,60.4448,60.4835,60.4255,60.4448,72850.0
2023-04-25 14:35:00,62.54,62.64,62.53,62.61,97270.0,60.4448,60.5415,60.4352,60.5125,97270.0
2023-04-25 14:40:00,62.6,62.61,62.46,62.46,64050.0,60.5028,60.5125,60.3675,60.3675,64050.0
2023-04-25 14:45:00,62.47,62.53,62.44,62.53,55270.0,60.3772,60.4352,60.3482,60.4352,55270.0
2023-04-25 14:50:00,62.55,62.55,62.41,62.41,23570.0,60.4545,60.4545,60.3192,60.3192,23570.0
2023-04-25 14:55:00,62.39,62.42,62.38,62.4,38990.0,60.2999,60.3289,60.2902,60.3095,38990.0
2023-04-25 15:00:00,62.39,62.46,62.35,62.37,41000.0,60.2999,60.3675,60.2612,60.2805,41000.0
2023-04-25 15:05:00,62.37,62.44,62.37,62.41,79350.0,60.2805,60.3482,60.2805,60.3192,79350.0
2023-04-25 15:10:00,62.39,62.49,62.37,62.44,86160.0,60.2999,60.3965,60.2805,60.3482,86160.0
2023-04-25 15:15:00,62.45,62.46,62.4,62.45,72510.0,60.3579,60.3675,60.3095,60.3579,72510.0
2023-04-25 15:20:00,62.46,62.53,62.39,62.42,94150.0,60.3675,60.4352,60.2999,60.3289,94150.0
2023-04-25 15:25:00,62.41,62.43,62.31,62.33,107040.0,60.3192,60.3385,60.2225,60.2419,107040.0
2023-04-25 15:30:00,62.34,62.41,62.31,62.36,111320.0,60.2515,60.3192,60.2225,60.2709,111320.0
2023-04-25 15:35:00,62.35,62.37,62.26,62.34,164750.0,60.2612,60.2805,60.1742,60.2515,164750.0
2023-04-25 15:40:00,62.35,62.38,62.24,62.26,200930.0,60.2612,60.2902,60.1549,60.1742,200930.0
2023-04-25 15:45:00,62.28,62.31,62.19,62.23,172530.0,60.1936,60.2225,60.1066,60.1452,172530.0
2023-04-25 15:50:00,62.19,62.38,62.19,62.33,360740.0,60.1066,60.2902,60.1066,60.2419,360740.0
2023-04-25 15:55:00,62.29,62.32,62.17,62.2,797000.0,60.2032,60.2322,60.0872,60.1162,797000.0
2023-04-26 09:30:00,62.03,62.17,61.92,62.0,338900.0,59.9519,60.0872,59.8456,59.9229,338900.0
2023-04-26 09:35:00,62.0,62.07,61.87,61.96,81200.0,59.9229,59.9906,59.7973,59.8843,81200.0
2023-04-26 09:40:00,61.95,61.96,61.64,61.65,166270.0,59.8746,59.8843,59.575,59.5847,166270.0
2023-04-26 09:45:00,61.65,61.69,61.42,61.49,242280.0,59.5847,59.6233,59.3624,59.43,242280.0
2023-04-26 09:50:00,61.48,61.6,61.46,61.56,235130.0,59.4204,59.5363,59.401,59.4977,235130.0
2023-04-26 09:55:00,61.56,61.81,61.54,61.81,105110.0,59.4977,59.7393,59.4783,59.7393,105110.0
2023-04-26 10:00:00,61.77,61.81,61.65,61.68,151100.0,59.7006,59.7393,59.5847,59.6137,151100.0
2023-04-26 10:05:00,61.67,61.87,61.67,61.76,128820.0,59.604,59.7973,59.604,59.691,128820.0
2023-04-26 10:10:00,61.79,61.8,61.68,61.8,54800.0,59.72,59.7296,59.6137,59.7296,54800.0
2023-04-26 10:15:00,61.8,61.81,61.63,61.69,117810.0,59.7296,59.7393,59.5653,59.6233,117810.0
2023-04-26 10:20:00,61.71,61.8,61.71,61.74,161310.0,59.6426,59.7296,59.6426,59.6716,161310.0
2023-04-26 10:25:00,61.74,61.94,61.72,61.94,76930.0,59.6716,59.8649,59.6523,59.8649,76930.0
2023-04-26 10:30:00,61.95,61.96,61.87,61.89,41050.0,59.8746,59.8843,59.7973,59.8166,41050.0
2023-04-26 10:35:00,61.84,61.87,61.74,61.82,95770.0,59.7683,59.7973,59.6716,59.749,95770.0
2023-04-26 10:40:00,61.76,61.83,61.72,61.74,72470.0,59.691,59.7586,59.6523,59.6716,72470.0
2023-04-26 10:45:00,61.75,61.91,61.75,61.91,39520.0,59.6813,59.8359,59.6813,59.8359,39520.0
2023-04-26 10:50:00,61.95,62.02,61.89,61.97,63940.0,59.8746,59.9423,59.8166,59.8939,63940.0
2023-04-26 10:55:00,61.97,62.06,61.96,62.0,53740.0,59.8939,59.9809,59.8843,59.9229,53740.0
2023-04-26 11:00:00,62.0,62.16,62.0,62.13,73040.0,59.9229,60.0776,59.9229,60.0486,73040.0
2023-04-26 11:05:00,62.13,62.27,62.13,62.2,54000.0,60.0486,60.1839,60.0486,60.1162,54000.0
2023-04-26 11:10:00,62.2,62.24,62.17,62.24,58570.0,60.1162,60.1549,60.0872,60.1549,58570.0
2023-04-26 11:15:00,62.24,62.31,62.17,62.25,110700.0,60.1549,60.2225,60.0872,60.1646,110700.0
2023-04-26 11:20:00,62.2,62.29,62.16,62.18,73970.0,60.1162,60.2032,60.0776,60.0969,73970.0
2023-04-26 11:25:00,62.16,62.16,62.08,62.13,51010.0,60.0776,60.0776,60.0003,60.0486,51010.0
2023-04-26 11:30:00,62.16,62.2,62.13,62.18,47250.0,60.0776,60.1162,60.0486,60.0969,47250.0
2023-04-26 11:35:00,62.16,62.17,62.05,62.13,63420.0,60.0776,60.0872,59.9713,60.0486,63420.0
2023-04-26 11:40:00,62.12,62.2,62.1,62.17,86550.0,60.0389,60.1162,60.0196,60.0872,86550.0
2023-04-26 11:45:00,62.14,62.18,62.14,62.14,66730.0,60.0582,60.0969,60.0582,60.0582,66730.0
2023-04-26 11:50:00,62.14,62.14,62.06,62.09,95700.0,60.0582,60.0582,59.9809,60.0099,95700.0
2023-04-26 11:55:00,62.08,62.11,61.99,62.0,51470.0,60.0003,60.0292,59.9133,59.9229,51470.0
2023-04-26 12:00:00,62.01,62.1,62.01,62.08,90840.0,59.9326,60.0196,59.9326,60.0003,90840.0
2023-04-26 12:05:00,62.05,62.17,62.05,62.17,37200.0,59.9713,60.0872,59.9713,60.0872,37200.0
2023-04-26 12:10:00,62.15,62.17,62.06,62.16,31480.0,60.0679,60.0872,59.9809,60.0776,31480.0
2023-04-26 12:15:00,62.16,62.18,62.07,62.09,57000.0,60.0776,60.0969,59.9906,60.0099,57000.0
2023-04-26 12:20:00,62.07,62.1,62.01,62.05,54680.0,59.9906,60.0196,59.9326,59.9713,54680.0
2023-04-26 12:25:00,62.05,62.07,62.02,62.02,52220.0,59.9713,59.9906,59.9423,59.9423,52220.0
2023-04-26 12:30:00,62.02,62.04,61.98,62.0,95500.0,59.9423,59.9616,59.9036,59.9229,95500.0
2023-04-26 12:35:00,62.0,62.07,61.98,62.07,72140.0,59.9229,59.9906,59.9036,59.9906,72140.0
2023-04-26 12:40:00,62.05,62.09,62.02,62.07,35120.0,59.9713,60.0099,59.9423,59.9906,35120.0
2023-04-26 12:45:00,62.08,62.1,62.07,62.09,42620.0,60.0003,60.0196,59.9906,60.0099,42620.0
2023-04-26 12:50:00,62.08,62.09,62.04,62.05,49050.0,60.0003,60.0099,59.9616,59.9713,49050.0
2023-04-26 12:55:00,62.05,62.09,62.03,62.07,62340.0,59.9713,60.0099,59.9519,59.9906,62340.0
2023-04-26 13:00:00,62.08,62.1,62.05,62.07,35410.0,60.0003,60.0196,59.9713,59.9906,35410.0
2023-04-26 13:05:00,62.07,62.09,62.03,62.05,52000.0,59.9906,60.0099,59.9519,59.9713,52000.0
2023-04-26 13:10:00,62.05,62.09,62.04,62.08,18000.0,59.9713,60.0099,59.9616,60.0003,18000.0
2023-04-26 13:15:00,62.05,62.07,62.03,62.03,35680.0,59.9713,59.9906,59.9519,59.9519,35680.0
2023-04-26 13:20:00,62.03,62.03,61.99,61.99,34710.0,59.9519,59.9519,59.9133,59.9133,34710.0
2023-04-26 13:25:00,61.99,62.01,61.95,61.97,33850.0,59.9133,59.9326,59.8746,59.8939,33850.0
2023-04-26 13:30:00,61.98,62.01,61.95,62.0,35200.0,59.9036,59.9326,59.8746,59.9229,35200.0
2023-04-26 13:35:00,61.99,61.99,61.95,61.95,15430.0,59.9133,59.9133,59.8746,59.8746,15430.0
2023-04-26 13:40:00,61.92,61.95,61.86,61.86,27250.0,59.8456,59.8746,59.7876,59.7876,27250.0
2023-04-26 13:45:00,61.84,61.84,61.68,61.68,30730.0,59.7683,59.7683,59.6137,59.6137,30730.0
2023-04-26 13:50:00,61.67,61.69,61.63,61.69,45610.0,59.604,59.6233,59.5653,59.6233,45610.0
2023-04-26 13:55:00,61.66,61.75,61.63,61.7,62630.0,59.5943,59.6813,59.5653,59.633,62630.0
2023-04-26 14:00:00,61.71,61.71,61.63,61.67,41690.0,59.6426,59.6426,59.5653,59.604,41690.0
2023-04-26 14:05:00,61.65,61.68,61.62,61.62,36940.0,59.5847,59.6137,59.5557,59.5557,36940.0
2023-04-26 14:10:00,61.63,61.64,61.59,61.6,50540.0,59.5653,59.575,59.5267,59.5363,50540.0
2023-04-26 14:15:00,61.61,61.61,61.55,61.55,52850.0,59.546,59.546,59.488,59.488,52850.0
2023-04-26 14:20:00,61.55,61.65,61.52,61.65,45650.0,59.488,59.5847,59.459,59.5847,45650.0
2023-04-26 14:25:00,61.65,61.68,61.63,61.67,35320.0,59.5847,59.6137,59.5653,59.604,35320.0
2023-04-26 14:30:00,61.65,61.67,61.6,61.6,81540.0,59.5847,59.604,59.5363,59.5363,81540.0
2023-04-26 14:35:00,61.6,61.64,61.53,61.58,91050.0,59.5363,59.575,59.4687,59.517,91050.0
2023-04-26 14:40:00,61.58,61.6,61.52,61.56,39520.0,59.517,59.5363,59.459,59.4977,39520.0
2023-04-26 14:45:00,61.55,61.59,61.5,61.53,52060.0,59.488,59.5267,59.4397,59.4687,52060.0
2023-04-26 14:50:00,61.51,61.53,61.43,61.43,50040.0,59.4493,59.4687,59.372,59.372,50040.0
2023-04-26 14:55:00,61.44,61.49,61.42,61.45,66320.0,59.3817,59.43,59.3624,59.3914,66320.0
2023-04-26 15:00:00,61.46,61.46,61.35,61.35,76470.0,59.401,59.401,59.2947,59.2947,76470.0
2023-04-26 15:05:00,61.37,61.43,61.37,61.41,54030.0,59.314,59.372,59.314,59.3527,54030.0
2023-04-26 15:10:00,61.4,61.51,61.4,61.51,92900.0,59.343,59.4493,59.343,59.4493,92900.0
2023-04-26 15:15:00,61.52,61.52,61.38,61.42,108740.0,59.459,59.459,59.3237,59.3624,108740.0
2023-04-26 15:20:00,61.41,61.49,61.39,61.45,75560.0,59.3527,59.43,59.3334,59.3914,75560.0
2023-04-26 15:25:00,61.47,61.55,61.46,61.54,59840.0,59.4107,59.488,59.401,59.4783,59840.0
2023-04-26 15:30:00,61.51,61.55,61.47,61.49,73650.0,59.4493,59.488,59.4107,59.43,73650.0
2023-04-26 15:35:00,61.5,61.58,61.47,61.57,65110.0,59.4397,59.517,59.4107,59.5073,65110.0
2023-04-26 15:40:00,61.57,61.58,61.49,61.49,98800.0,59.5073,59.517,59.43,59.43,98800.0
2023-04-26 15:45:00,61.5,61.52,61.46,61.49,165750.0,59.4397,59.459,59.401,59.43,165750.0
2023-04-26 15:50:00,61.47,61.54,61.37,61.53,303850.0,59.4107,59.4783,59.314,59.4687,303850.0
2023-04-26 15:55:00,61.55,61.66,61.55,61.62,718300.0,59.488,59.5943,59.488,59.5557,718300.0
2023-04-27 09:30:00,61.59,61.62,60.8,60.84,365100.0,59.5267,59.5557,58.7631,58.8018,365100.0
2023-04-27 09:35:00,60.82,60.96,60.64,60.95,112440.0,58.7825,58.9178,58.6085,58.9081,112440.0
2023-04-27 09:40:00,60.95,61.02,60.74,60.8,172670.0,58.9081,58.9758,58.7051,58.7631,172670.0
2023-04-27 09:45:00,60.74,60.74,60.4,60.5,282740.0,58.7051,58.7051,58.3765,58.4732,282740.0
2023-04-27 09:50:00,60.5,60.57,60.36,60.48,282450.0,58.4732,58.5408,58.3379,58.4539,282450.0
2023-04-27 09:55:00,60.48,60.51,60.32,60.43,118150.0,58.4539,58.4828,58.2992,58.4055,118150.0
2023-04-27 10:00:00,60.43,60.55,60.41,60.51,141330.0,58.4055,58.5215,58.3862,58.4828,141330.0
2023-04-27 10:05:00,60.52,60.67,60.44,60.64,127920.0,58.4925,58.6375,58.4152,58.6085,127920.0
2023-04-27 10:10:00,60.63,60.69,60.58,60.68,42210.0,58.5988,58.6568,58.5505,58.6472,42210.0
2023-04-27 10:15:00,60.75,60.88,60.75,60.85,120340.0,58.7148,58.8405,58.7148,58.8115,120340.0
2023-04-27 10:20:00,60.87,60.99,60.86,60.94,106090.0,58.8308,58.9468,58.8211,58.8984,106090.0
2023-04-27 10:25:00,60.92,60.95,60.82,60.95,57980.0,58.8791,58.9081,58.7825,58.9081,57980.0
2023-04-27 10:30:00,60.94,61.01,60.92,61.01,99110.0,58.8984,58.9661,58.8791,58.9661,99110.0
2023-04-27 10:35:00,60.98,61.06,60.97,61.05,127160.0,58.9371,59.0144,58.9274,59.0048,127160.0
2023-04-27 10:40:00,61.06,61.14,61.0,61.11,56970.0,59.0144,59.0917,58.9564,59.0627,56970.0
2023-04-27 10:45:00,61.13,61.17,61.12,61.15,48540.0,59.0821,59.1207,59.0724,59.1014,48540.0
2023-04-27 10:50:00,61.15,61.15,61.05,61.14,43180.0,59.1014,59.1014,59.0048,59.0917,43180.0
2023-04-27 10:55:00,61.13,61.17,61.04,61.16,71140.0,59.0821,59.1207,58.9951,59.1111,71140.0
2023-04-27 11:00:00,61.16,61.17,61.05,61.1,60970.0,59.1111,59.1207,59.0048,59.0531,60970.0
2023-04-27 11:05:00,61.12,61.2,61.08,61.1,64760.0,59.0724,59.1497,59.0338,59.0531,64760.0
2023-04-27 11:10:00,61.1,61.16,61.06,61.15,62810.0,59.0531,59.1111,59.0144,59.1014,62810.0
2023-04-27 11:15:00,61.15,61.15,61.03,61.06,48270.0,59.1014,59.1014,58.9854,59.0144,48270.0
2023-04-27 11:20:00,61.05,61.35,61.03,61.32,202890.0,59.0048,59.2947,58.9854,59.2657,202890.0
2023-04-27 11:25:00,61.32,61.35,61.29,61.29,101330.0,59.2657,59.2947,59.2367,59.2367,101330.0
2023-04-27 11:30:00,61.27,61.33,61.24,61.26,70850.0,59.2174,59.2754,59.1884,59.2077,70850.0
2023-04-27 11:35:00,61.26,61.29,61.12,61.14,82080.0,59.2077,59.2367,59.0724,59.0917,82080.0
2023-04-27 11:40:00,61.13,61.18,61.13,61.16,58880.0,59.0821,59.1304,59.0821,59.1111,58880.0
2023-04-27 11:45:00,61.18,61.2,61.13,61.16,76160.0,59.1304,59.1497,59.0821,59.1111,76160.0
2023-04-27 11:50:00,61.18,61.19,61.07,61.18,44740.0,59.1304,59.1401,59.0241,59.1304,44740.0
2023-04-27 11:55:00,61.18,61.2,61.12,61.13,68860.0,59.1304,59.1497,59.0724,59.0821,68860.0
2023-04-27 12:00:00,61.13,61.19,61.13,61.17,37430.0,59.0821,59.1401,59.0821,59.1207,37430.0
2023-04-27 12:05:00,61.17,61.26,61.17,61.24,61590.0,59.1207,59.2077,59.1207,59.1884,61590.0
2023-04-27 12:10:00,61.24,61.26,61.2,61.23,41670.0,59.1884,59.2077,59.1497,59.1787,41670.0
2023-04-27 12:15:00,61.23,61.24,61.17,61.19,98740.0,59.1787,59.1884,59.1207,59.1401,98740.0
2023-04-27 12:20:00,61.18,61.22,61.13,61.22,94130.0,59.1304,59.1691,59.0821,59.1691,94130.0
2023-04-27 12:25:00,61.19,61.22,61.16,61.17,62980.0,59.1401,59.1691,59.1111,59.1207,62980.0
2023-04-27 12:30:00,61.19,61.21,61.18,61.19,54290.0,59.1401,59.1594,59.1304,59.1401,54290.0
2023-04-27 12:35:00,61.17,61.27,61.16,61.27,34290.0,59.1207,59.2174,59.1111,59.2174,34290.0
2023-04-27 12:40:00,61.25,61.36,61.24,61.34,43170.0,59.1981,59.3044,59.1884,59.285,43170.0
2023-04-27 12:45:00,61.33,61.41,61.33,61.38,54420.0,59.2754,59.3527,59.2754,59.3237,54420.0
2023-04-27 12:50:00,61.36,61.36,61.28,61.28,12200.0,59.3044,59.3044,59.2271,59.2271,12200.0
2023-04-27 12:55:00,61.28,61.39,61.28,61.39,45900.0,59.2271,59.3334,59.2271,59.3334,45900.0
2023-04-27 13:00:00,61.38,61.42,61.35,61.38,186170.0,59.3237,59.3624,59.2947,59.3237,186170.0
2023-04-27 13:05:00,61.4,61.46,61.38,61.46,27760.0,59.343,59.401,59.3237,59.401,27760.0
2023-04-27 13:10:00,61.46,61.52,61.46,61.47,44230.0,59.401,59.459,59.401,59.4107,44230.0
2023-04-27 13:15:00,61.49,61.54,61.43,61.43,53720.0,59.43,59.4783,59.372,59.372,53720.0
2023-04-27 13:20:00,61.44,61.47,61.43,61.46,44610.0,59.3817,59.4107,59.372,59.401,44610.0
2023-04-27 13:25:00,61.45,61.5,61.43,61.45,32200.0,59.3914,59.4397,59.372,59.3914,32200.0
2023-04-27 13:30:00,61.45,61.54,61.45,61.52,49140.0,59.3914,59.4783,59.3914,59.459,49140.0
2023-04-27 13:35:00,61.52,61.58,61.49,61.56,77270.0,59.459,59.517,59.43,59.4977,77270.0
2023-04-27 13:40:00,61.58,61.58,61.49,61.51,67000.0,59.517,59.517,59.43,59.4493,67000.0
2023-04-27 13:45:00,61.51,61.64,61.51,61.62,60760.0,59.4493,59.575,59.4493,59.5557,60760.0
2023-04-27 13:50:00,61.59,61.64,61.59,61.62,37050.0,59.5267,59.575,59.5267,59.5557,37050.0
2023-04-27 13:55:00,61.62,61.64,61.59,61.59,40850.0,59.5557,59.575,59.5267,59.5267,40850.0
2023-04-27 14:00:00,61.61,61.63,61.59,61.62,41080.0,59.546,59.5653,59.5267,59.5557,41080.0
2023-04-27 14:05:00,61.62,61.62,61.56,61.56,43610.0,59.5557,59.5557,59.4977,59.4977,43610.0
2023-04-27 14:10:00,61.56,61.65,61.56,61.63,53500.0,59.4977,59.5847,59.4977,59.5653,53500.0
2023-04-27 14:15:00,61.63,61.66,61.6,61.65,44720.0,59.5653,59.5943,59.5363,59.5847,44720.0
2023-04-27 14:20:00,61.64,61.64,61.58,61.64,66490.0,59.575,59.575,59.517,59.575,66490.0
2023-04-27 14:25:00,61.63,61.67,61.61,61.66,35340.0,59.5653,59.604,59.546,59.5943,35340.0
2023-04-27 14:30:00,61.64,61.69,61.64,61.68,36700.0,59.575,59.6233,59.575,59.6137,36700.0
2023-04-27 14:35:00,61.68,61.74,61.68,61.69,53790.0,59.6137,59.6716,59.6137,59.6233,53790.0
2023-04-27 14:40:00,61.73,61.74,61.68,61.73,70030.0,59.662,59.6716,59.6137,59.662,70030.0
2023-04-27 14:45:00,61.73,61.74,61.7,61.73,15300.0,59.662,59.6716,59.633,59.662,15300.0
2023-04-27 14:50:00,61.74,61.84,61.74,61.84,57280.0,59.6716,59.7683,59.6716,59.7683,57280.0
2023-04-27 14:55:00,61.84,61.88,61.84,61.87,65010.0,59.7683,59.807,59.7683,59.7973,65010.0
2023-04-27 15:00:00,61.86,61.88,61.82,61.86,84340.0,59.7876,59.807,59.749,59.7876,84340.0
2023-04-27 15:05:00,61.87,61.9,61.84,61.85,75900.0,59.7973,59.8263,59.7683,59.778,75900.0
2023-04-27 15:10:00,61.84,61.89,61.8,61.88,90710.0,59.7683,59.8166,59.7296,59.807,90710.0
2023-04-27 15:15:00,61.88,61.94,61.88,61.93,102720.0,59.807,59.8649,59.807,59.8553,102720.0
2023-04-27 15:20:00,61.92,61.99,61.92,61.93,99950.0,59.8456,59.9133,59.8456,59.8553,99950.0
2023-04-27 15:25:00,61.94,61.94,61.86,61.91,77300.0,59.8649,59.8649,59.7876,59.8359,77300.0
2023-04-27 15:30:00,61.91,61.92,61.86,61.87,146860.0,59.8359,59.8456,59.7876,59.7973,146860.0
2023-04-27 15:35:00,61.86,61.89,61.79,61.85,152680.0,59.7876,59.8166,59.72,59.778,152680.0
2023-04-27 15:40:00,61.85,61.97,61.85,61.95,181350.0,59.778,59.8939,59.778,59.8746,181350.0
2023-04-27 15:45:00,61.94,62.0,61.92,61.92,148290.0,59.8649,59.9229,59.8456,59.8456,148290.0
2023-04-27 15:50:00,61.91,62.01,61.89,61.91,256030.0,59.8359,59.9326,59.8166,59.8359,256030.0
2023-04-27 15:55:00,61.92,61.96,61.79,61.82,472660.0,59.8456,59.8843,59.72,59.749,472660.0
2023-04-28 09:30:00,62.03,62.18,61.9,62.12,275650.0,59.9519,60.0969,59.8263,60.0389,275650.0
2023-04-28 09:35:00,62.16,62.22,62.0,62.15,168130.0,60.0776,60.1356,59.9229,60.0679,168130.0
2023-04-28 09:40:00,62.11,62.11,61.8,61.83,63000.0,60.0292,60.0292,59.7296,59.7586,63000.0
2023-04-28 09:45:00,61.86,61.97,61.78,61.91,154480.0,59.7876,59.8939,59.7103,59.8359,154480.0
2023-04-28 09:50:00,61.91,62.02,61.85,61.9,97740.0,59.8359,59.9423,59.778,59.8263,97740.0
2023-04-28 09:55:00,61.93,61.93,61.74,61.74,62950.0,59.8553,59.8553,59.6716,59.6716,62950.0
2023-04-28 10:00:00,61.71,61.82,61.66,61.82,119130.0,59.6426,59.749,59.5943,59.749,119130.0
2023-04-28 10:05:00,61.82,62.07,61.82,62.05,31640.0,59.749,59.9906,59.749,59.9713,31640.0
2023-04-28 10:10:00,62.04,62.18,62.03,62.1,70790.0,59.9616,60.0969,59.9519,60.0196,70790.0
2023-04-28 10:15:00,62.13,62.22,62.09,62.18,135310.0,60.0486,60.1356,60.0099,60.0969,135310.0
2023-04-28 10:20:00,62.16,62.2,62.02,62.07,81090.0,60.0776,60.1162,59.9423,59.9906,81090.0
2023-04-28 10:25:00,62.05,62.12,61.97,62.08,71520.0,59.9713,60.0389,59.8939,60.0003,71520.0
2023-04-28 10:30:00,62.09,62.11,61.96,61.99,127250.0,60.0099,60.0292,59.8843,59.9133,127250.0
2023-04-28 10:35:00,61.94,61.94,61.73,61.83,95860.0,59.8649,59.8649,59.662,59.7586,95860.0
2023-04-28 10:40:00,61.83,61.83,61.71,61.8,57530.0,59.7586,59.7586,59.6426,59.7296,57530.0
2023-04-28 10:45:00,61.77,61.89,61.76,61.87,94750.0,59.7006,59.8166,59.691,59.7973,94750.0
2023-04-28 10:50:00,61.87,61.87,61.79,61.8,64670.0,59.7973,59.7973,59.72,59.7296,64670.0
2023-04-28 10:55:00,61.79,61.8,61.54,61.6,143880.0,59.72,59.7296,59.4783,59.5363,143880.0
2023-04-28 11:00:00,61.6,61.6,61.46,61.48,167380.0,59.5363,59.5363,59.401,59.4204,167380.0
2023-04-28 11:05:00,61.51,61.67,61.51,61.67,98340.0,59.4493,59.604,59.4493,59.604,98340.0
2023-04-28 11:10:00,61.67,61.72,61.63,61.72,118290.0,59.604,59.6523,59.5653,59.6523,118290.0
2023-04-28 11:15:00,61.7,61.82,61.69,61.82,84040.0,59.633,59.749,59.6233,59.749,84040.0
2023-04-28 11:20:00,61.79,61.82,61.77,61.79,69480.0,59.72,59.749,59.7006,59.72,69480.0
2023-04-28 11:25:00,61.79,61.88,61.79,61.83,53290.0,59.72,59.807,59.72,59.7586,53290.0
2023-04-28 11:30:00,61.85,62.0,61.85,61.99,80110.0,59.778,59.9229,59.778,59.9133,80110.0
2023-04-28 11:35:00,61.98,61.99,61.96,61.96,34590.0,59.9036,59.9133,59.8843,59.8843,34590.0
2023-04-28 11:40:00,61.96,62.12,61.95,62.11,49530.0,59.8843,60.0389,59.8746,60.0292,49530.0
2023-04-28 11:45:00,62.12,62.23,62.1,62.23,107140.0,60.0389,60.1452,60.0196,60.1452,107140.0
2023-04-28 11:50:00,62.23,62.3,62.23,62.29,148190.0,60.1452,60.2129,60.1452,60.2032,148190.0
2023-04-28 11:55:00,62.28,62.34,62.24,62.34,119120.0,60.1936,60.2515,60.1549,60.2515,119120.0
2023-04-28 12:00:00,62.34,62.35,62.27,62.29,35450.0,60.2515,60.2612,60.1839,60.2032,35450.0
2023-04-28 12:05:00,62.3,62.31,62.27,62.27,18000.0,60.2129,60.2225,60.1839,60.1839,18000.0
2023-04-28 12:10:00,62.27,62.27,62.2,62.22,45870.0,60.1839,60.1839,60.1162,60.1356,45870.0
2023-04-28 12:15:00,62.25,62.26,62.14,62.15,37940.0,60.1646,60.1742,60.0582,60.0679,37940.0
2023-04-28 12:20:00,62.13,62.18,62.1,62.15,14000.0,60.0486,60.0969,60.0196,60.0679,14000.0
2023-04-28 12:25:00,62.16,62.21,62.13,62.21,15400.0,60.0776,60.1259,60.0486,60.1259,15400.0
2023-04-28 12:30:00,62.23,62.26,62.2,62.22,40650.0,60.1452,60.1742,60.1162,60.1356,40650.0
2023-04-28 12:35:00,62.2,62.21,62.12,62.13,43970.0,60.1162,60.1259,60.0389,60.0486,43970.0
2023-04-28 12:40:00,62.13,62.2,62.12,62.2,27370.0,60.0486,60.1162,60.0389,60.1162,27370.0
2023-04-28 12:45:00,62.22,62.22,62.16,62.17,71190.0,60.1356,60.1356,60.0776,60.0872,71190.0
2023-04-28 12:50:00,62.17,62.2,62.17,62.18,30220.0,60.0872,60.1162,60.0872,60.0969,30220.0
2023-04-28 12:55:00,62.19,62.25,62.19,62.22,132730.0,60.1066,60.1646,60.1066,60.1356,132730.0
2023-04-28 13:00:00,62.23,62.3,62.19,62.3,110490.0,60.1452,60.2129,60.1066,60.2129,110490.0
2023-04-28 13:05:00,62.3,62.39,62.28,62.37,87380.0,60.2129,60.2999,60.1936,60.2805,87380.0
2023-04-28 13:10:00,62.37,62.45,62.37,62.39,43080.0,60.2805,60.3579,60.2805,60.2999,43080.0
2023-04-28 13:15:00,62.39,62.42,62.39,62.41,20020.0,60.2999,60.3289,60.2999,60.3192,20020.0
2023-04-28 13:20:00,62.37,62.46,62.37,62.46,25910.0,60.2805,60.3675,60.2805,60.3675,25910.0
2023-04-28 13:25:00,62.45,62.53,62.45,62.52,44990.0,60.3579,60.4352,60.3579,60.4255,44990.0
2023-04-28 13:30:00,62.54,62.55,62.45,62.45,45100.0,60.4448,60.4545,60.3579,60.3579,45100.0
2023-04-28 13:35:00,62.45,62.45,62.36,62.43,27300.0,60.3579,60.3579,60.2709,60.3385,27300.0
2023-04-28 13:40:00,62.45,62.48,62.44,62.47,21200.0,60.3579,60.3869,60.3482,60.3772,21200.0
2023-04-28 13:45:00,62.45,62.46,62.36,62.36,24870.0,60.3579,60.3675,60.2709,60.2709,24870.0
2023-04-28 13:50:00,62.36,62.39,62.32,62.33,38080.0,60.2709,60.2999,60.2322,60.2419,38080.0
2023-04-28 13:55:00,62.3,62.33,62.25,62.33,51580.0,60.2129,60.2419,60.1646,60.2419,51580.0
2023-04-28 14:00:00,62.33,62.41,62.33,62.41,64520.0,60.2419,60.3192,60.2419,60.3192,64520.0
2023-04-28 14:05:00,62.43,62.45,62.4,62.41,34000.0,60.3385,60.3579,60.3095,60.3192,34000.0
2023-04-28 14:10:00,62.41,62.41,62.3,62.32,66240.0,60.3192,60.3192,60.2129,60.2322,66240.0
2023-04-28 14:15:00,62.3,62.36,62.25,62.35,94820.0,60.2129,60.2709,60.1646,60.2612,94820.0
2023-04-28 14:20:00,62.36,62.36,62.29,62.34,19670.0,60.2709,60.2709,60.2032,60.2515,19670.0
2023-04-28 14:25:00,62.34,62.35,62.3,62.35,28000.0,60.2515,60.2612,60.2129,60.2612,28000.0
2023-04-28 14:30:00,62.35,62.45,62.34,62.42,44080.0,60.2612,60.3579,60.2515,60.3289,44080.0
2023-04-28 14:35:00,62.41,62.41,62.31,62.35,40610.0,60.3192,60.3192,60.2225,60.2612,40610.0
2023-04-28 14:40:00,62.33,62.35,62.29,62.29,28220.0,60.2419,60.2612,60.2032,60.2032,28220.0
2023-04-28 14:45:00,62.28,62.33,62.28,62.3,42480.0,60.1936,60.2419,60.1936,60.2129,42480.0
2023-04-28 14:50:00,62.29,62.35,62.29,62.3,24550.0,60.2032,60.2612,60.2032,60.2129,24550.0
2023-04-28 14:55:00,62.29,62.34,62.28,62.31,22090.0,60.2032,60.2515,60.1936,60.2225,22090.0
2023-04-28 15:00:00,62.34,62.49,62.34,62.48,35770.0,60.2515,60.3965,60.2515,60.3869,35770.0
2023-04-28 15:05:00,62.46,62.47,62.43,62.45,44320.0,60.3675,60.3772,60.3385,60.3579,44320.0
2023-04-28 15:10:00,62.47,62.49,62.45,62.49,36430.0,60.3772,60.3965,60.3579,60.3965,36430.0
2023-04-28 15:15:00,62.46,62.55,62.46,62.55,46300.0,60.3675,60.4545,60.3675,60.4545,46300.0
2023-04-28 15:20:00,62.53,62.55,62.43,62.46,57120.0,60.4352,60.4545,60.3385,60.3675,57120.0
2023-04-28 15:25:00,62.46,62.5,62.44,62.46,45640.0,60.3675,60.4062,60.3482,60.3675,45640.0
2023-04-28 15:30:00,62.49,62.51,62.45,62.45,81000.0,60.3965,60.4158,60.3579,60.3579,81000.0
2023-04-28 15:35:00,62.43,62.54,62.43,62.52,59790.0,60.3385,60.4448,60.3385,60.4255,59790.0
2023-04-28 15:40:00,62.53,62.64,62.52,62.61,122100.0,60.4352,60.5415,60.4255,60.5125,122100.0
2023-04-28 15:45:00,62.62,62.62,62.47,62.47,86870.0,60.5222,60.5222,60.3772,60.3772,86870.0
2023-04-28 15:50:00,62.47,62.55,62.46,62.52,263570.0,60.3772,60.4545,60.3675,60.4255,263570.0
2023-04-28 15:55:00,62.54,62.68,62.53,62.66,632800.0,60.4448,60.5802,60.4352,60.5608,632800.0
2023-05-01 09:30:00,62.65,63.09,62.62,63.07,187210.0,60.5512,60.9764,60.5222,60.9571,187210.0
2023-05-01 09:35:00,63.03,63.18,63.01,63.16,103830.0,60.9184,61.0634,60.8991,61.0441,103830.0
2023-05-01 09:40:00,63.13,63.2,63.05,63.09,72610.0,61.0151,61.0827,60.9378,60.9764,72610.0
2023-05-01 09:45:00,63.05,63.05,62.93,63.0,59700.0,60.9378,60.9378,60.8218,60.8894,59700.0
2023-05-01 09:50:00,62.95,62.96,62.81,62.89,56010.0,60.8411,60.8508,60.7058,60.7831,56010.0
2023-05-01 09:55:00,62.9,62.97,62.88,62.96,64200.0,60.7928,60.8604,60.7735,60.8508,64200.0
2023-05-01 10:00:00,62.96,63.03,62.82,62.99,54500.0,60.8508,60.9184,60.7155,60.8798,54500.0
2023-05-01 10:05:00,62.97,63.01,62.89,63.01,76080.0,60.8604,60.8991,60.7831,60.8991,76080.0
2023-05-01 10:10:00,63.0,63.01,62.92,62.92,30340.0,60.8894,60.8991,60.8121,60.8121,30340.0
2023-05-01 10:15:00,62.98,63.01,62.88,62.89,91090.0,60.8701,60.8991,60.7735,60.7831,91090.0
2023-05-01 10:20:00,62.88,62.89,62.77,62.77,103790.0,60.7735,60.7831,60.6671,60.6671,103790.0
2023-05-01 10:25:00,62.79,62.84,62.77,62.82,52200.0,60.6865,60.7348,60.6671,60.7155,52200.0
2023-05-01 10:30:00,62.86,62.97,62.83,62.93,85640.0,60.7541,60.8604,60.7251,60.8218,85640.0
2023-05-01 10:35:00,62.95,63.0,62.94,62.98,39480.0,60.8411,60.8894,60.8314,60.8701,39480.0
2023-05-01 10:40:00,62.96,63.04,62.92,63.01,39770.0,60.8508,60.9281,60.8121,60.8991,39770.0
2023-05-01 10:45:00,63.02,63.1,63.01,63.07,73190.0,60.9088,60.9861,60.8991,60.9571,73190.0
2023-05-01 10:50:00,63.05,63.06,63.0,63.03,55540.0,60.9378,60.9474,60.8894,60.9184,55540.0
2023-05-01 10:55:00,63.0,63.07,62.98,63.05,51540.0,60.8894,60.9571,60.8701,60.9378,51540.0
2023-05-01 11:00:00,63.06,63.12,63.04,63.05,35500.0,60.9474,61.0054,60.9281,60.9378,35500.0
2023-05-01 11:05:00,63.06,63.1,63.05,63.08,21970.0,60.9474,60.9861,60.9378,60.9668,21970.0
2023-05-01 11:10:00,63.08,63.14,63.05,63.06,40410.0,60.9668,61.0247,60.9378,60.9474,40410.0
2023-05-01 11:15:00,63.04,63.04,62.92,63.01,34750.0,60.9281,60.9281,60.8121,60.8991,34750.0
2023-05-01 11:20:00,63.0,63.06,62.96,62.97,113350.0,60.8894,60.9474,60.8508,60.8604,113350.0
2023-05-01 11:25:00,62.97,63.07,62.97,63.06,28820.0,60.8604,60.9571,60.8604,60.9474,28820.0
2023-05-01 11:30:00,63.04,63.09,63.04,63.06,14150.0,60.9281,60.9764,60.9281,60.9474,14150.0
2023-05-01 11:35:00,63.04,63.08,63.02,63.07,59740.0,60.9281,60.9668,60.9088,60.9571,59740.0
2023-05-01 11:40:00,63.09,63.1,63.06,63.1,15600.0,60.9764,60.9861,60.9474,60.9861,15600.0
2023-05-01 11:45:00,63.11,63.11,63.08,63.09,46610.0,60.9957,60.9957,60.9668,60.9764,46610.0
2023-05-01 11:50:00,63.08,63.11,63.07,63.08,15720.0,60.9668,60.9957,60.9571,60.9668,15720.0
2023-05-01 11:55:00,63.1,63.15,63.07,63.14,34700.0,60.9861,61.0344,60.9571,61.0247,34700.0
2023-05-01 12:00:00,63.16,63.2,63.14,63.17,25280.0,61.0441,61.0827,61.0247,61.0537,25280.0
2023-05-01 12:05:00,63.2,63.21,63.16,63.18,30650.0,61.0827,61.0924,61.0441,61.0634,30650.0
2023-05-01 12:10:00,63.19,63.19,63.16,63.16,19910.0,61.0731,61.0731,61.0441,61.0441,19910.0
2023-05-01 12:15:00,63.19,63.19,63.16,63.17,20910.0,61.0731,61.0731,61.0441,61.0537,20910.0
2023-05-01 12:20:00,63.18,63.2,63.16,63.18,50950.0,61.0634,61.0827,61.0441,61.0634,50950.0
2023-05-01 12:25:00,63.17,63.25,63.15,63.24,52790.0,61.0537,61.1311,61.0344,61.1214,52790.0
2023-05-01 12:30:00,63.23,63.26,63.22,63.24,26470.0,61.1117,61.1407,61.1021,61.1214,26470.0
2023-05-01 12:35:00,63.27,63.27,63.18,63.21,58980.0,61.1504,61.1504,61.0634,61.0924,58980.0
2023-05-01 12:40:00,63.19,63.21,63.16,63.19,24090.0,61.0731,61.0924,61.0441,61.0731,24090.0
2023-05-01 12:45:00,63.18,63.21,63.17,63.18,25090.0,61.0634,61.0924,61.0537,61.0634,25090.0
2023-05-01 12:50:00,63.18,63.24,63.17,63.23,14300.0,61.0634,61.1214,61.0537,61.1117,14300.0
2023-05-01 12:55:00,63.21,63.28,63.21,63.27,40310.0,61.0924,61.1601,61.0924,61.1504,40310.0
2023-05-01 13:00:00,63.27,63.31,63.27,63.29,53270.0,61.1504,61.189,61.1504,61.1697,53270.0
2023-05-01 13:05:00,63.29,63.33,63.29,63.31,44280.0,61.1697,61.2084,61.1697,61.189,44280.0
2023-05-01 13:10:00,63.31,63.35,63.3,63.35,41290.0,61.189,61.2277,61.1794,61.2277,41290.0
2023-05-01 13:15:00,63.33,63.38,63.33,63.36,38450.0,61.2084,61.2567,61.2084,61.2374,38450.0
2023-05-01 13:20:00,63.39,63.39,63.35,63.37,48530.0,61.2664,61.2664,61.2277,61.247,48530.0
2023-05-01 13:25:00,63.37,63.39,63.35,63.36,55650.0,61.247,61.2664,61.2277,61.2374,55650.0
2023-05-01 13:30:00,63.36,63.45,63.36,63.43,51850.0,61.2374,61.3244,61.2374,61.305,51850.0
2023-05-01 13:35:00,63.41,63.43,63.39,63.42,50180.0,61.2857,61.305,61.2664,61.2954,50180.0
2023-05-01 13:40:00,63.43,63.5,63.43,63.46,80870.0,61.305,61.3727,61.305,61.334,80870.0
2023-05-01 13:45:00,63.47,63.53,63.45,63.52,132610.0,61.3437,61.4017,61.3244,61.392,132610.0
2023-05-01 13:50:00,63.52,63.56,63.5,63.54,125340.0,61.392,61.4307,61.3727,61.4113,125340.0
2023-05-01 13:55:00,63.53,63.57,63.5,63.56,65420.0,61.4017,61.4403,61.3727,61.4307,65420.0
2023-05-01 14:00:00,63.56,63.57,63.5,63.56,73030.0,61.4307,61.4403,61.3727,61.4307,73030.0
2023-05-01 14:05:00,63.55,63.56,63.49,63.56,114660.0,61.421,61.4307,61.363,61.4307,114660.0
2023-05-01 14:10:00,63.56,63.58,63.54,63.58,94720.0,61.4307,61.45,61.4113,61.45,94720.0
2023-05-01 14:15:00,63.58,63.61,63.56,63.58,137720.0,61.45,61.479,61.4307,61.45,137720.0
2023-05-01 14:20:00,63.58,63.67,63.58,63.64,218990.0,61.45,61.537,61.45,61.508,218990.0
2023-05-01 14:25:00,63.64,63.69,63.64,63.66,126190.0,61.508,61.5563,61.508,61.5273,126190.0
2023-05-01 14:30:00,63.67,63.7,63.47,63.47,319710.0,61.537,61.566,61.3437,61.3437,319710.0
2023-05-01 14:35:00,63.47,63.49,63.39,63.49,121240.0,61.3437,61.363,61.2664,61.363,121240.0
2023-05-01 14:40:00,63.48,63.55,63.46,63.54,88670.0,61.3534,61.421,61.334,61.4113,88670.0
2023-05-01 14:45:00,63.52,63.59,63.51,63.59,69620.0,61.392,61.4597,61.3823,61.4597,69620.0
2023-05-01 14:50:00,63.57,63.64,63.54,63.64,81900.0,61.4403,61.508,61.4113,61.508,81900.0
2023-05-01 14:55:00,63.62,63.65,63.6,63.63,50760.0,61.4887,61.5177,61.4693,61.4983,50760.0
2023-05-01 15:00:00,63.64,63.65,63.59,63.6,80180.0,61.508,61.5177,61.4597,61.4693,80180.0
2023-05-01 15:05:00,63.63,63.66,63.6,63.64,124030.0,61.4983,61.5273,61.4693,61.508,124030.0
2023-05-01 15:10:00,63.64,63.7,63.62,63.67,147750.0,61.508,61.566,61.4887,61.537,147750.0
2023-05-01 15:15:00,63.67,63.67,63.56,63.61,106210.0,61.537,61.537,61.4307,61.479,106210.0
2023-05-01 15:20:00,63.62,63.67,63.62,63.64,69930.0,61.4887,61.537,61.4887,61.508,69930.0
2023-05-01 15:25:00,63.63,63.66,63.62,63.63,49800.0,61.4983,61.5273,61.4887,61.4983,49800.0
2023-05-01 15:30:00,63.65,63.7,63.65,63.67,87530.0,61.5177,61.566,61.5177,61.537,87530.0
2023-05-01 15:35:00,63.67,63.67,63.59,63.61,71280.0,61.537,61.537,61.4597,61.479,71280.0
2023-05-01 15:40:00,63.61,63.62,63.57,63.6,117840.0,61.479,61.4887,61.4403,61.4693,117840.0
2023-05-01 15:45:00,63.6,63.66,63.59,63.62,225360.0,61.4693,61.5273,61.4597,61.4887,225360.0
2023-05-01 15:50:00,63.62,63.67,63.6,63.63,289680.0,61.4887,61.537,61.4693,61.4983,289680.0
2023-05-01 15:55:00,63.62,63.9,63.62,63.8,1430510.0,61.4887,61.7593,61.4887,61.6626,1430510.0
2023-05-02 09:30:00,62.57,62.65,61.8,61.95,1451950.0,60.4738,60.5512,59.7296,59.8746,1451950.0
2023-05-02 09:35:00,61.96,62.06,61.74,61.87,664650.0,59.8843,59.9809,59.6716,59.7973,664650.0
2023-05-02 09:40:00,61.9,62.29,61.82,62.24,459210.0,59.8263,60.2032,59.749,60.1549,459210.0
2023-05-02 09:45:00,62.23,62.28,62.16,62.26,257920.0,60.1452,60.1936,60.0776,60.1742,257920.0
2023-05-02 09:50:00,62.26,62.29,62.2,62.23,191450.0,60.1742,60.2032,60.1162,60.1452,191450.0
2023-05-02 09:55:00,62.24,62.25,62.05,62.12,256150.0,60.1549,60.1646,59.9713,60.0389,256150.0
2023-05-02 10:00:00,62.13,62.15,61.81,61.82,221310.0,60.0486,60.0679,59.7393,59.749,221310.0
2023-05-02 10:05:00,61.81,61.82,61.63,61.63,128670.0,59.7393,59.749,59.5653,59.5653,128670.0
2023-05-02 10:10:00,61.67,61.69,61.45,61.49,222650.0,59.604,59.6233,59.3914,59.43,222650.0
2023-05-02 10:15:00,61.5,61.6,61.4,61.43,177080.0,59.4397,59.5363,59.343,59.372,177080.0
2023-05-02 10:20:00,61.42,61.43,61.05,61.05,255140.0,59.3624,59.372,59.0048,59.0048,255140.0
2023-05-02 10:25:00,61.02,61.22,61.02,61.22,255130.0,58.9758,59.1691,58.9758,59.1691,255130.0
2023-05-02 10:30:00,61.21,61.21,60.93,60.94,185310.0,59.1594,59.1594,58.8888,58.8984,185310.0
2023-05-02 10:35:00,60.93,61.0,60.85,61.0,124110.0,58.8888,58.9564,58.8115,58.9564,124110.0
2023-05-02 10:40:00,60.95,61.07,60.95,61.06,145810.0,58.9081,59.0241,58.9081,59.0144,145810.0
2023-05-02 10:45:00,61.05,61.22,61.03,61.14,284200.0,59.0048,59.1691,58.9854,59.0917,284200.0
2023-05-02 10:50:00,61.14,61.18,60.85,60.92,151570.0,59.0917,59.1304,58.8115,58.8791,151570.0
2023-05-02 10:55:00,60.92,60.98,60.82,60.84,106260.0,58.8791,58.9371,58.7825,58.8018,106260.0
2023-05-02 11:00:00,60.84,60.87,60.65,60.69,145570.0,58.8018,58.8308,58.6182,58.6568,145570.0
2023-05-02 11:05:00,60.69,60.77,60.62,60.69,85160.0,58.6568,58.7341,58.5892,58.6568,85160.0
2023-05-02 11:10:00,60.7,60.75,60.6,60.62,224350.0,58.6665,58.7148,58.5698,58.5892,224350.0
2023-05-02 11:15:00,60.62,60.69,60.56,60.56,236440.0,58.5892,58.6568,58.5312,58.5312,236440.0
2023-05-02 11:20:00,60.59,60.63,60.5,60.55,230890.0,58.5602,58.5988,58.4732,58.5215,230890.0
2023-05-02 11:25:00,60.56,60.73,60.51,60.71,159580.0,58.5312,58.6955,58.4828,58.6761,159580.0
2023-05-02 11:30:00,60.73,60.82,60.72,60.81,168220.0,58.6955,58.7825,58.6858,58.7728,168220.0
2023-05-02 11:35:00,60.82,60.9,60.79,60.89,114650.0,58.7825,58.8598,58.7535,58.8501,114650.0
2023-05-02 11:40:00,60.9,60.98,60.88,60.96,144710.0,58.8598,58.9371,58.8405,58.9178,144710.0
2023-05-02 11:45:00,60.97,61.01,60.93,60.99,220660.0,58.9274,58.9661,58.8888,58.9468,220660.0
2023-05-02 11:50:00,60.98,60.99,60.85,60.92,225050.0,58.9371,58.9468,58.8115,58.8791,225050.0
2023-05-02 11:55:00,60.92,60.93,60.83,60.84,107430.0,58.8791,58.8888,58.7921,58.8018,107430.0
2023-05-02 12:00:00,60.85,60.85,60.68,60.74,74260.0,58.8115,58.8115,58.6472,58.7051,74260.0
2023-05-02 12:05:00,60.74,60.78,60.69,60.69,38000.0,58.7051,58.7438,58.6568,58.6568,38000.0
2023-05-02 12:10:00,60.71,60.74,60.66,60.72,56840.0,58.6761,58.7051,58.6278,58.6858,56840.0
2023-05-02 12:15:00,60.72,60.76,60.69,60.75,123650.0,58.6858,58.7245,58.6568,58.7148,123650.0
2023-05-02 12:20:00,60.76,60.76,60.67,60.72,77040.0,58.7245,58.7245,58.6375,58.6858,77040.0
2023-05-02 12:25:00,60.75,60.83,60.72,60.79,46010.0,58.7148,58.7921,58.6858,58.7535,46010.0
2023-05-02 12:30:00,60.79,60.98,60.77,60.92,145450.0,58.7535,58.9371,58.7341,58.8791,145450.0
2023-05-02 12:35:00,60.92,61.04,60.91,60.96,71600.0,58.8791,58.9951,58.8694,58.9178,71600.0
2023-05-02 12:40:00,60.96,61.0,60.91,60.95,61620.0,58.9178,58.9564,58.8694,58.9081,61620.0
2023-05-02 12:45:00,60.99,61.01,60.93,60.98,69470.0,58.9468,58.9661,58.8888,58.9371,69470.0
2023-05-02 12:50:00,60.98,61.05,60.97,61.01,59380.0,58.9371,59.0048,58.9274,58.9661,59380.0
2023-05-02 12:55:00,61.01,61.14,60.99,61.1,152950.0,58.9661,59.0917,58.9468,59.0531,152950.0
2023-05-02 13:00:00,61.07,61.11,61.04,61.05,125270.0,59.0241,59.0627,58.9951,59.0048,125270.0
2023-05-02 13:05:00,61.05,61.07,60.9,60.9,96230.0,59.0048,59.0241,58.8598,58.8598,96230.0
2023-05-02 13:10:00,60.91,60.95,60.87,60.87,57020.0,58.8694,58.9081,58.8308,58.8308,57020.0
2023-05-02 13:15:00,60.88,60.94,60.86,60.88,83370.0,58.8405,58.8984,58.8211,58.8405,83370.0
2023-05-02 13:20:00,60.88,60.9,60.85,60.88,45960.0,58.8405,58.8598,58.8115,58.8405,45960.0
2023-05-02 13:25:00,60.88,60.94,60.86,60.9,96010.0,58.8405,58.8984,58.8211,58.8598,96010.0
2023-05-02 13:30:00,60.93,61.01,60.91,61.0,164900.0,58.8888,58.9661,58.8694,58.9564,164900.0
2023-05-02 13:35:00,61.0,61.12,60.98,61.12,135500.0,58.9564,59.0724,58.9371,59.0724,135500.0
2023-05-02 13:40:00,61.12,61.13,61.06,61.13,63710.0,59.0724,59.0821,59.0144,59.0821,63710.0
2023-05-02 13:45:00,61.12,61.18,61.08,61.17,55200.0,59.0724,59.1304,59.0338,59.1207,55200.0
2023-05-02 13:50:00,61.17,61.29,61.14,61.25,61480.0,59.1207,59.2367,59.0917,59.1981,61480.0
2023-05-02 13:55:00,61.26,61.26,61.14,61.17,68500.0,59.2077,59.2077,59.0917,59.1207,68500.0
2023-05-02 14:00:00,61.15,61.18,61.1,61.12,44410.0,59.1014,59.1304,59.0531,59.0724,44410.0
2023-05-02 14:05:00,61.12,61.19,61.11,61.19,27590.0,59.0724,59.1401,59.0627,59.1401,27590.0
2023-05-02 14:10:00,61.19,61.19,61.05,61.05,61560.0,59.1401,59.1401,59.0048,59.0048,61560.0
2023-05-02 14:15:00,61.04,61.08,61.04,61.08,37440.0,58.9951,59.0338,58.9951,59.0338,37440.0
2023-05-02 14:20:00,61.08,61.08,61.01,61.02,53880.0,59.0338,59.0338,58.9661,58.9758,53880.0
2023-05-02 14:25:00,61.04,61.08,61.01,61.08,34640.0,58.9951,59.0338,58.9661,59.0338,34640.0
2023-05-02 14:30:00,61.06,61.07,61.04,61.07,63900.0,59.0144,59.0241,58.9951,59.0241,63900.0
2023-05-02 14:35:00,61.08,61.17,61.07,61.13,100880.0,59.0338,59.1207,59.0241,59.0821,100880.0
2023-05-02 14:40:00,61.14,61.14,61.05,61.09,73400.0,59.0917,59.0917,59.0048,59.0434,73400.0
2023-05-02 14:45:00,61.09,61.13,61.07,61.07,32470.0,59.0434,59.0821,59.0241,59.0241,32470.0
2023-05-02 14:50:00,61.07,61.14,61.07,61.14,48090.0,59.0241,59.0917,59.0241,59.0917,48090.0
2023-05-02 14:55:00,61.13,61.18,61.13,61.13,94290.0,59.0821,59.1304,59.0821,59.0821,94290.0
2023-05-02 15:00:00,61.14,61.16,61.08,61.09,70990.0,59.0917,59.1111,59.0338,59.0434,70990.0
2023-05-02 15:05:00,61.09,61.16,61.09,61.16,81630.0,59.0434,59.1111,59.0434,59.1111,81630.0
2023-05-02 15:10:00,61.17,61.23,61.16,61.21,114710.0,59.1207,59.1787,59.1111,59.1594,114710.0
2023-05-02 15:15:00,61.21,61.21,61.13,61.21,110930.0,59.1594,59.1594,59.0821,59.1594,110930.0
2023-05-02 15:20:00,61.22,61.22,61.16,61.18,83330.0,59.1691,59.1691,59.1111,59.1304,83330.0
2023-05-02 15:25:00,61.19,61.23,61.16,61.22,85320.0,59.1401,59.1787,59.1111,59.1691,85320.0
2023-05-02 15:30:00,61.22,61.23,61.13,61.14,163110.0,59.1691,59.1787,59.0821,59.0917,163110.0
2023-05-02 15:35:00,61.13,61.21,61.13,61.21,211120.0,59.0821,59.1594,59.0821,59.1594,211120.0
2023-05-02 15:40:00,61.2,61.27,61.18,61.25,181520.0,59.1497,59.2174,59.1304,59.1981,181520.0
2023-05-02 15:45:00,61.26,61.26,61.08,61.13,311260.0,59.2077,59.2077,59.0338,59.0821,311260.0
2023-05-02 15:50:00,61.14,61.49,61.14,61.41,613170.0,59.0917,59.43,59.0917,59.3527,613170.0
2023-05-02 15:55:00,61.42,61.42,61.21,61.22,1352950.0,59.3624,59.3624,59.1594,59.1691,1352950.0
2023-05-03 09:30:00,61.68,61.74,61.49,61.71,378050.0,59.6137,59.6716,59.43,59.6426,378050.0
2023-05-03 09:35:00,61.76,61.8,61.61,61.7,149170.0,59.691,59.7296,59.546,59.633,149170.0
2023-05-03 09:40:00,61.7,61.88,61.7,61.87,150290.0,59.633,59.807,59.633,59.7973,150290.0
2023-05-03 09:45:00,61.85,61.96,61.84,61.89,128110.0,59.778,59.8843,59.7683,59.8166,128110.0
2023-05-03 09:50:00,61.91,62.16,61.9,62.14,163090.0,59.8359,60.0776,59.8263,60.0582,163090.0
2023-05-03 09:55:00,62.12,62.17,61.96,62.16,186440.0,60.0389,60.0872,59.8843,60.0776,186440.0
2023-05-03 10:00:00,62.17,62.2,61.97,61.99,235560.0,60.0872,60.1162,59.8939,59.9133,235560.0
2023-05-03 10:05:00,61.99,62.0,61.87,61.93,430220.0,59.9133,59.9229,59.7973,59.8553,430220.0
2023-05-03 10:10:00,61.92,61.93,61.77,61.83,196510.0,59.8456,59.8553,59.7006,59.7586,196510.0
2023-05-03 10:15:00,61.82,61.94,61.82,61.89,81610.0,59.749,59.8649,59.749,59.8166,81610.0
2023-05-03 10:20:00,61.92,61.98,61.91,61.93,66610.0,59.8456,59.9036,59.8359,59.8553,66610.0
2023-05-03 10:25:00,61.91,61.94,61.86,61.87,182350.0,59.8359,59.8649,59.7876,59.7973,182350.0
2023-05-03 10:30:00,61.88,61.91,61.83,61.9,188600.0,59.807,59.8359,59.7586,59.8263,188600.0
2023-05-03 10:35:00,61.89,61.98,61.86,61.95,167650.0,59.8166,59.9036,59.7876,59.8746,167650.0
2023-05-03 10:40:00,61.95,61.95,61.82,61.85,152920.0,59.8746,59.8746,59.749,59.778,152920.0
2023-05-03 10:45:00,61.85,61.91,61.81,61.9,325190.0,59.778,59.8359,59.7393,59.8263,325190.0
2023-05-03 10:50:00,61.89,61.92,61.8,61.82,118730.0,59.8166,59.8456,59.7296,59.749,118730.0
2023-05-03 10:55:00,61.82,61.89,61.72,61.77,243280.0,59.749,59.8166,59.6523,59.7006,243280.0
2023-05-03 11:00:00,61.76,61.77,61.63,61.68,58120.0,59.691,59.7006,59.5653,59.6137,58120.0
2023-05-03 11:05:00,61.68,61.69,61.59,61.61,51950.0,59.6137,59.6233,59.5267,59.546,51950.0
2023-05-03 11:10:00,61.61,61.7,61.58,61.69,28050.0,59.546,59.633,59.517,59.6233,28050.0
2023-05-03 11:15:00,61.68,61.7,61.66,61.66,21310.0,59.6137,59.633,59.5943,59.5943,21310.0
2023-05-03 11:20:00,61.67,61.69,61.6,61.61,69460.0,59.604,59.6233,59.5363,59.546,69460.0
2023-05-03 11:25:00,61.6,61.6,61.48,61.48,45040.0,59.5363,59.5363,59.4204,59.4204,45040.0
2023-05-03 11:30:00,61.48,61.48,61.41,61.47,96450.0,59.4204,59.4204,59.3527,59.4107,96450.0
2023-05-03 11:35:00,61.48,61.51,61.46,61.49,114050.0,59.4204,59.4493,59.401,59.43,114050.0
2023-05-03 11:40:00,61.5,61.53,61.48,61.52,73730.0,59.4397,59.4687,59.4204,59.459,73730.0
2023-05-03 11:45:00,61.52,61.58,61.52,61.53,65690.0,59.459,59.517,59.459,59.4687,65690.0
2023-05-03 11:50:00,61.54,61.56,61.51,61.53,21860.0,59.4783,59.4977,59.4493,59.4687,21860.0
2023-05-03 11:55:00,61.55,61.63,61.55,61.63,48900.0,59.488,59.5653,59.488,59.5653,48900.0
2023-05-03 12:00:00,61.63,61.64,61.56,61.56,38750.0,59.5653,59.575,59.4977,59.4977,38750.0
2023-05-03 12:05:00,61.56,61.62,61.55,61.59,23000.0,59.4977,59.5557,59.488,59.5267,23000.0
2023-05-03 12:10:00,61.59,61.59,61.55,61.55,9000.0,59.5267,59.5267,59.488,59.488,9000.0
2023-05-03 12:15:00,61.57,61.59,61.5,61.5,34750.0,59.5073,59.5267,59.4397,59.4397,34750.0
2023-05-03 12:20:00,61.5,61.55,61.49,61.55,27000.0,59.4397,59.488,59.43,59.488,27000.0
2023-05-03 12:25:00,61.55,61.56,61.53,61.56,22050.0,59.488,59.4977,59.4687,59.4977,22050.0
2023-05-03 12:30:00,61.55,61.56,61.51,61.54,15730.0,59.488,59.4977,59.4493,59.4783,15730.0
2023-05-03 12:35:00,61.53,61.53,61.46,61.46,19000.0,59.4687,59.4687,59.401,59.401,19000.0
2023-05-03 12:40:00,61.49,61.57,61.49,61.51,62130.0,59.43,59.5073,59.43,59.4493,62130.0
2023-05-03 12:45:00,61.5,61.54,61.5,61.53,36390.0,59.4397,59.4783,59.4397,59.4687,36390.0
2023-05-03 12:50:00,61.54,61.57,61.52,61.55,53510.0,59.4783,59.5073,59.459,59.488,53510.0
2023-05-03 12:55:00,61.52,61.55,61.49,61.53,36160.0,59.459,59.488,59.43,59.4687,36160.0
2023-05-03 13:00:00,61.54,61.58,61.52,61.57,121370.0,59.4783,59.517,59.459,59.5073,121370.0
2023-05-03 13:05:00,61.58,61.6,61.55,61.58,79820.0,59.517,59.5363,59.488,59.517,79820.0
2023-05-03 13:10:00,61.58,61.59,61.54,61.54,58960.0,59.517,59.5267,59.4783,59.4783,58960.0
2023-05-03 13:15:00,61.54,61.56,61.5,61.56,39500.0,59.4783,59.4977,59.4397,59.4977,39500.0
2023-05-03 13:20:00,61.59,61.61,61.58,61.61,31280.0,59.5267,59.546,59.517,59.546,31280.0
2023-05-03 13:25:00,61.6,61.67,61.59,61.62,82960.0,59.5363,59.604,59.5267,59.5557,82960.0
2023-05-03 13:30:00,61.63,61.69,61.62,61.69,73510.0,59.5653,59.6233,59.5557,59.6233,73510.0
2023-05-03 13:35:00,61.68,61.71,61.64,61.7,89580.0,59.6137,59.6426,59.575,59.633,89580.0
2023-05-03 13:40:00,61.7,61.75,61.68,61.68,98770.0,59.633,59.6813,59.6137,59.6137,98770.0
2023-05-03 13:45:00,61.68,61.68,61.6,61.6,23950.0,59.6137,59.6137,59.5363,59.5363,23950.0
2023-05-03 13:50:00,61.64,61.65,61.6,61.61,37770.0,59.575,59.5847,59.5363,59.546,37770.0
2023-05-03 13:55:00,61.6,61.65,61.6,61.61,47010.0,59.5363,59.5847,59.5363,59.546,47010.0
2023-05-03 14:00:00,61.6,61.85,61.55,61.66,175650.0,59.5363,59.778,59.488,59.5943,175650.0
2023-05-03 14:05:00,61.67,61.79,61.51,61.69,105030.0,59.604,59.72,59.4493,59.6233,105030.0
2023-05-03 14:10:00,61.67,61.71,61.58,61.71,65540.0,59.604,59.6426,59.517,59.6426,65540.0
2023-05-03 14:15:00,61.71,61.83,61.69,61.8,152910.0,59.6426,59.7586,59.6233,59.7296,152910.0
2023-05-03 14:20:00,61.82,61.96,61.79,61.92,71950.0,59.749,59.8843,59.72,59.8456,71950.0
2023-05-03 14:25:00,61.91,62.05,61.81,61.82,99670.0,59.8359,59.9713,59.7393,59.749,99670.0
2023-05-03 14:30:00,61.84,61.87,61.7,61.74,143980.0,59.7683,59.7973,59.633,59.6716,143980.0
2023-05-03 14:35:00,61.71,61.83,61.37,61.83,240910.0,59.6426,59.7586,59.314,59.7586,240910.0
2023-05-03 14:40:00,61.87,62.06,61.65,61.79,119780.0,59.7973,59.9809,59.5847,59.72,119780.0
2023-05-03 14:45:00,61.81,61.89,61.74,61.75,55800.0,59.7393,59.8166,59.6716,59.6813,55800.0
2023-05-03 14:50:00,61.74,61.88,61.56,61.8,116960.0,59.6716,59.807,59.4977,59.7296,116960.0
2023-05-03 14:55:00,61.83,62.01,61.73,61.87,98380.0,59.7586,59.9326,59.662,59.7973,98380.0
2023-05-03 15:00:00,61.85,61.91,61.7,61.86,81290.0,59.778,59.8359,59.633,59.7876,81290.0
2023-05-03 15:05:00,61.86,62.0,61.58,61.69,84090.0,59.7876,59.9229,59.517,59.6233,84090.0
2023-05-03 15:10:00,61.68,61.68,61.48,61.51,109680.0,59.6137,59.6137,59.4204,59.4493,109680.0
2023-05-03 15:15:00,61.5,61.66,61.44,61.61,83200.0,59.4397,59.5943,59.3817,59.546,83200.0
2023-05-03 15:20:00,61.58,61.67,61.38,61.61,90150.0,59.517,59.604,59.3237,59.546,90150.0
2023-05-03 15:25:00,61.67,61.71,61.43,61.44,97530.0,59.604,59.6426,59.372,59.3817,97530.0
2023-05-03 15:30:00,61.4,61.44,61.32,61.38,134200.0,59.343,59.3817,59.2657,59.3237,134200.0
2023-05-03 15:35:00,61.38,61.44,61.34,61.37,107220.0,59.3237,59.3817,59.285,59.314,107220.0
2023-05-03 15:40:00,61.37,61.43,61.27,61.37,104730.0,59.314,59.372,59.2174,59.314,104730.0
2023-05-03 15:45:00,61.4,61.4,61.26,61.27,137860.0,59.343,59.343,59.2077,59.2174,137860.0
2023-05-03 15:50:00,61.27,61.36,61.24,61.3,222810.0,59.2174,59.3044,59.1884,59.2464,222810.0
2023-05-03 15:55:00,61.29,61.39,61.28,61.3,671390.0,59.2367,59.3334,59.2271,59.2464,671390.0
2023-05-04 09:30:00,60.95,61.04,60.67,60.76,344800.0,58.9081,58.9951,58.6375,58.7245,344800.0
2023-05-04 09:35:00,60.72,60.81,60.58,60.65,250470.0,58.6858,58.7728,58.5505,58.6182,250470.0
2023-05-04 09:40:00,60.65,60.65,60.4,60.5,222010.0,58.6182,58.6182,58.3765,58.4732,222010.0
2023-05-04 09:45:00,60.5,60.5,60.21,60.32,348660.0,58.4732,58.4732,58.1929,58.2992,348660.0
2023-05-04 09:50:00,60.32,60.43,60.13,60.39,166730.0,58.2992,58.4055,58.1156,58.3669,166730.0
2023-05-04 09:55:00,60.39,60.67,60.39,60.61,76600.0,58.3669,58.6375,58.3669,58.5795,76600.0
2023-05-04 10:00:00,60.63,60.77,60.53,60.56,115160.0,58.5988,58.7341,58.5022,58.5312,115160.0
2023-05-04 10:05:00,60.57,60.65,60.57,60.63,46880.0,58.5408,58.6182,58.5408,58.5988,46880.0
2023-05-04 10:10:00,60.59,60.64,60.55,60.58,35500.0,58.5602,58.6085,58.5215,58.5505,35500.0
2023-05-04 10:15:00,60.57,60.65,60.48,60.63,149290.0,58.5408,58.6182,58.4539,58.5988,149290.0
2023-05-04 10:20:00,60.62,60.62,60.43,60.44,51650.0,58.5892,58.5892,58.4055,58.4152,51650.0
2023-05-04 10:25:00,60.45,60.48,60.39,60.42,81100.0,58.4249,58.4539,58.3669,58.3959,81100.0
2023-05-04 10:30:00,60.42,60.51,60.4,60.49,41720.0,58.3959,58.4828,58.3765,58.4635,41720.0
2023-05-04 10:35:00,60.5,60.58,60.48,60.53,65400.0,58.4732,58.5505,58.4539,58.5022,65400.0
2023-05-04 10:40:00,60.54,60.62,60.51,60.51,54290.0,58.5118,58.5892,58.4828,58.4828,54290.0
2023-05-04 10:45:00,60.51,60.6,60.45,60.49,100240.0,58.4828,58.5698,58.4249,58.4635,100240.0
2023-05-04 10:50:00,60.47,60.59,60.45,60.59,48620.0,58.4442,58.5602,58.4249,58.5602,48620.0
2023-05-04 10:55:00,60.58,60.63,60.54,60.55,42320.0,58.5505,58.5988,58.5118,58.5215,42320.0
2023-05-04 11:00:00,60.56,60.62,60.5,60.53,37110.0,58.5312,58.5892,58.4732,58.5022,37110.0
2023-05-04 11:05:00,60.55,60.77,60.49,60.72,49230.0,58.5215,58.7341,58.4635,58.6858,49230.0
2023-05-04 11:10:00,60.72,60.83,60.66,60.78,61290.0,58.6858,58.7921,58.6278,58.7438,61290.0
2023-05-04 11:15:00,60.78,60.82,60.75,60.76,39000.0,58.7438,58.7825,58.7148,58.7245,39000.0
2023-05-04 11:20:00,60.74,60.82,60.74,60.75,37040.0,58.7051,58.7825,58.7051,58.7148,37040.0
2023-05-04 11:25:00,60.74,60.83,60.73,60.75,57090.0,58.7051,58.7921,58.6955,58.7148,57090.0
2023-05-04 11:30:00,60.76,60.91,60.76,60.91,41580.0,58.7245,58.8694,58.7245,58.8694,41580.0
2023-05-04 11:35:00,60.91,60.98,60.87,60.96,49430.0,58.8694,58.9371,58.8308,58.9178,49430.0
2023-05-04 11:40:00,60.97,61.06,60.95,61.04,133940.0,58.9274,59.0144,58.9081,58.9951,133940.0
2023-05-04 11:45:00,61.05,61.09,61.01,61.02,40770.0,59.0048,59.0434,58.9661,58.9758,40770.0
2023-05-04 11:50:00,61.01,61.03,60.96,61.01,60000.0,58.9661,58.9854,58.9178,58.9661,60000.0
2023-05-04 11:55:00,61.0,61.14,60.98,61.11,122120.0,58.9564,59.0917,58.9371,59.0627,122120.0
2023-05-04 12:00:00,61.13,61.15,61.08,61.15,46540.0,59.0821,59.1014,59.0338,59.1014,46540.0
2023-05-04 12:05:00,61.1,61.11,60.93,60.97,30220.0,59.0531,59.0627,58.8888,58.9274,30220.0
2023-05-04 12:10:00,60.96,60.96,60.92,60.93,14500.0,58.9178,58.9178,58.8791,58.8888,14500.0
2023-05-04 12:15:00,60.94,61.0,60.94,60.96,30000.0,58.8984,58.9564,58.8984,58.9178,30000.0
2023-05-04 12:20:00,60.99,61.08,60.99,61.04,29620.0,58.9468,59.0338,58.9468,58.9951,29620.0
2023-05-04 12:25:00,61.07,61.11,61.05,61.11,32550.0,59.0241,59.0627,59.0048,59.0627,32550.0
2023-05-04 12:30:00,61.12,61.13,61.02,61.02,27090.0,59.0724,59.0821,58.9758,58.9758,27090.0
2023-05-04 12:35:00,61.04,61.1,61.04,61.09,17400.0,58.9951,59.0531,58.9951,59.0434,17400.0
2023-05-04 12:40:00,61.1,61.1,61.07,61.07,9300.0,59.0531,59.0531,59.0241,59.0241,9300.0
2023-05-04 12:45:00,61.06,61.07,61.01,61.04,19120.0,59.0144,59.0241,58.9661,58.9951,19120.0
2023-05-04 12:50:00,61.09,61.11,61.06,61.11,22200.0,59.0434,59.0627,59.0144,59.0627,22200.0
2023-05-04 12:55:00,61.13,61.25,61.13,61.25,45780.0,59.0821,59.1981,59.0821,59.1981,45780.0
2023-05-04 13:00:00,61.26,61.27,61.19,61.19,27000.0,59.2077,59.2174,59.1401,59.1401,27000.0
2023-05-04 13:05:00,61.2,61.25,61.18,61.25,28780.0,59.1497,59.1981,59.1304,59.1981,28780.0
2023-05-04 13:10:00,61.21,61.25,61.2,61.2,20590.0,59.1594,59.1981,59.1497,59.1497,20590.0
2023-05-04 13:15:00,61.2,61.36,61.2,61.29,74640.0,59.1497,59.3044,59.1497,59.2367,74640.0
2023-05-04 13:20:00,61.27,61.38,61.26,61.35,14200.0,59.2174,59.3237,59.2077,59.2947,14200.0
2023-05-04 13:25:00,61.34,61.34,61.23,61.28,53040.0,59.285,59.285,59.1787,59.2271,53040.0
2023-05-04 13:30:00,61.31,61.4,61.3,61.4,40830.0,59.256,59.343,59.2464,59.343,40830.0
2023-05-04 13:35:00,61.38,61.38,61.26,61.27,40240.0,59.3237,59.3237,59.2077,59.2174,40240.0
2023-05-04 13:40:00,61.28,61.31,61.23,61.27,70810.0,59.2271,59.256,59.1787,59.2174,70810.0
2023-05-04 13:45:00,61.26,61.29,61.23,61.25,25260.0,59.2077,59.2367,59.1787,59.1981,25260.0
2023-05-04 13:50:00,61.23,61.25,61.18,61.22,1138190.0,59.1787,59.1981,59.1304,59.1691,1138190.0
2023-05-04 13:55:00,61.21,61.23,61.17,61.18,44190.0,59.1594,59.1787,59.1207,59.1304,44190.0
2023-05-04 14:00:00,61.2,61.23,61.12,61.15,66240.0,59.1497,59.1787,59.0724,59.1014,66240.0
2023-05-04 14:05:00,61.14,61.2,61.12,61.2,19460.0,59.0917,59.1497,59.0724,59.1497,19460.0
2023-05-04 14:10:00,61.21,61.25,61.18,61.18,20460.0,59.1594,59.1981,59.1304,59.1304,20460.0
2023-05-04 14:15:00,61.21,61.26,61.18,61.22,30600.0,59.1594,59.2077,59.1304,59.1691,30600.0
2023-05-04 14:20:00,61.22,61.22,61.1,61.1,25990.0,59.1691,59.1691,59.0531,59.0531,25990.0
2023-05-04 14:25:00,61.1,61.1,61.02,61.03,25880.0,59.0531,59.0531,58.9758,58.9854,25880.0
2023-05-04 14:30:00,61.02,61.02,60.92,60.98,65020.0,58.9758,58.9758,58.8791,58.9371,65020.0
2023-05-04 14:35:00,60.96,61.09,60.96,61.0,92770.0,58.9178,59.0434,58.9178,58.9564,92770.0
2023-05-04 14:40:00,61.0,61.02,60.97,60.98,22500.0,58.9564,58.9758,58.9274,58.9371,22500.0
2023-05-04 14:45:00,60.98,61.0,60.94,60.98,54930.0,58.9371,58.9564,58.8984,58.9371,54930.0
2023-05-04 14:50:00,60.97,61.03,60.96,61.01,28520.0,58.9274,58.9854,58.9178,58.9661,28520.0
2023-05-04 14:55:00,61.04,61.09,61.02,61.07,28000.0,58.9951,59.0434,58.9758,59.0241,28000.0
2023-05-04 15:00:00,61.05,61.18,61.05,61.18,45750.0,59.0048,59.1304,59.0048,59.1304,45750.0
2023-05-04 15:05:00,61.16,61.24,61.1,61.1,65610.0,59.1111,59.1884,59.0531,59.0531,65610.0
2023-05-04 15:10:00,61.08,61.12,61.02,61.02,91530.0,59.0338,59.0724,58.9758,58.9758,91530.0
2023-05-04 15:15:00,61.02,61.02,60.94,61.0,85550.0,58.9758,58.9758,58.8984,58.9564,85550.0
2023-05-04 15:20:00,61.01,61.01,60.96,60.96,180570.0,58.9661,58.9661,58.9178,58.9178,180570.0
2023-05-04 15:25:00,60.97,61.03,60.97,61.03,78020.0,58.9274,58.9854,58.9274,58.9854,78020.0
2023-05-04 15:30:00,61.03,61.09,61.03,61.08,90560.0,58.9854,59.0434,58.9854,59.0338,90560.0
2023-05-04 15:35:00,61.09,61.18,61.09,61.13,106730.0,59.0434,59.1304,59.0434,59.0821,106730.0
2023-05-04 15:40:00,61.12,61.13,61.02,61.02,87110.0,59.0724,59.0821,58.9758,58.9758,87110.0
2023-05-04 15:45:00,61.02,61.11,60.96,61.11,154710.0,58.9758,59.0627,58.9178,59.0627,154710.0
2023-05-04 15:50:00,61.09,61.1,60.97,61.0,343630.0,59.0434,59.0531,58.9274,58.9564,343630.0
2023-05-04 15:55:00,61.03,61.09,60.91,61.0,1291400.0,58.9854,59.0434,58.8694,58.9564,1291400.0
2023-05-05 09:30:00,61.55,61.75,61.34,61.47,421010.0,59.488,59.6813,59.285,59.4107,421010.0
2023-05-05 09:35:00,61.5,61.5,61.35,61.44,67230.0,59.4397,59.4397,59.2947,59.3817,67230.0
2023-05-05 09:40:00,61.4,61.54,61.35,61.54,78680.0,59.343,59.4783,59.2947,59.4783,78680.0
2023-05-05 09:45:00,61.58,61.85,61.58,61.83,122410.0,59.517,59.778,59.517,59.7586,122410.0
2023-05-05 09:50:00,61.85,61.87,61.71,61.86,92900.0,59.778,59.7973,59.6426,59.7876,92900.0
2023-05-05 09:55:00,61.86,61.98,61.78,61.96,78090.0,59.7876,59.9036,59.7103,59.8843,78090.0
2023-05-05 10:00:00,61.96,62.06,61.94,62.01,109640.0,59.8843,59.9809,59.8649,59.9326,109640.0
2023-05-05 10:05:00,62.01,62.25,61.99,62.2,94270.0,59.9326,60.1646,59.9133,60.1162,94270.0
2023-05-05 10:10:00,62.22,62.35,62.2,62.35,92510.0,60.1356,60.2612,60.1162,60.2612,92510.0
2023-05-05 10:15:00,62.35,62.41,62.3,62.31,135960.0,60.2612,60.3192,60.2129,60.2225,135960.0
2023-05-05 10:20:00,62.28,62.3,62.09,62.15,101920.0,60.1936,60.2129,60.0099,60.0679,101920.0
2023-05-05 10:25:00,62.15,62.28,62.1,62.28,98730.0,60.0679,60.1936,60.0196,60.1936,98730.0
2023-05-05 10:30:00,62.27,62.34,62.23,62.34,50110.0,60.1839,60.2515,60.1452,60.2515,50110.0
2023-05-05 10:35:00,62.35,62.45,62.31,62.41,123780.0,60.2612,60.3579,60.2225,60.3192,123780.0
2023-05-05 10:40:00,62.48,62.53,62.45,62.47,112800.0,60.3869,60.4352,60.3579,60.3772,112800.0
2023-05-05 10:45:00,62.49,62.53,62.45,62.48,62430.0,60.3965,60.4352,60.3579,60.3869,62430.0
2023-05-05 10:50:00,62.48,62.54,62.46,62.54,63470.0,60.3869,60.4448,60.3675,60.4448,63470.0
2023-05-05 10:55:00,62.54,62.55,62.41,62.49,76030.0,60.4448,60.4545,60.3192,60.3965,76030.0
2023-05-05 11:00:00,62.5,62.55,62.43,62.55,55130.0,60.4062,60.4545,60.3385,60.4545,55130.0
2023-05-05 11:05:00,62.55,62.58,62.41,62.42,129700.0,60.4545,60.4835,60.3192,60.3289,129700.0
2023-05-05 11:10:00,62.41,62.46,62.38,62.42,58570.0,60.3192,60.3675,60.2902,60.3289,58570.0
2023-05-05 11:15:00,62.4,62.41,62.33,62.36,85790.0,60.3095,60.3192,60.2419,60.2709,85790.0
2023-05-05 11:20:00,62.37,62.5,62.34,62.5,76500.0,60.2805,60.4062,60.2515,60.4062,76500.0
2023-05-05 11:25:00,62.5,62.56,62.47,62.51,79770.0,60.4062,60.4642,60.3772,60.4158,79770.0
2023-05-05 11:30:00,62.53,62.53,62.45,62.49,52060.0,60.4352,60.4352,60.3579,60.3965,52060.0
2023-05-05 11:35:00,62.49,62.49,62.43,62.45,47200.0,60.3965,60.3965,60.3385,60.3579,47200.0
2023-05-05 11:40:00,62.43,62.48,62.41,62.46,61840.0,60.3385,60.3869,60.3192,60.3675,61840.0
2023-05-05 11:45:00,62.48,62.53,62.46,62.49,64930.0,60.3869,60.4352,60.3675,60.3965,64930.0
2023-05-05 11:50:00,62.49,62.49,62.43,62.43,32870.0,60.3965,60.3965,60.3385,60.3385,32870.0
2023-05-05 11:55:00,62.42,62.42,62.37,62.42,41000.0,60.3289,60.3289,60.2805,60.3289,41000.0
2023-05-05 12:00:00,62.42,62.44,62.32,62.34,56290.0,60.3289,60.3482,60.2322,60.2515,56290.0
2023-05-05 12:05:00,62.33,62.35,62.3,62.33,40690.0,60.2419,60.2612,60.2129,60.2419,40690.0
2023-05-05 12:10:00,62.34,62.34,62.29,62.3,41900.0,60.2515,60.2515,60.2032,60.2129,41900.0
2023-05-05 12:15:00,62.3,62.39,62.27,62.3,44640.0,60.2129,60.2999,60.1839,60.2129,44640.0
2023-05-05 12:20:00,62.3,62.37,62.3,62.36,38710.0,60.2129,60.2805,60.2129,60.2709,38710.0
2023-05-05 12:25:00,62.37,62.41,62.34,62.37,70280.0,60.2805,60.3192,60.2515,60.2805,70280.0
2023-05-05 12:30:00,62.37,62.41,62.33,62.41,23070.0,60.2805,60.3192,60.2419,60.3192,23070.0
2023-05-05 12:35:00,62.39,62.41,62.35,62.37,35600.0,60.2999,60.3192,60.2612,60.2805,35600.0
2023-05-05 12:40:00,62.39,62.49,62.39,62.41,61880.0,60.2999,60.3965,60.2999,60.3192,61880.0
2023-05-05 12:45:00,62.41,62.44,62.37,62.44,61460.0,60.3192,60.3482,60.2805,60.3482,61460.0
2023-05-05 12:50:00,62.43,62.54,62.43,62.54,56260.0,60.3385,60.4448,60.3385,60.4448,56260.0
2023-05-05 12:55:00,62.53,62.6,62.51,62.59,161100.0,60.4352,60.5028,60.4158,60.4932,161100.0
2023-05-05 13:00:00,62.59,62.62,62.56,62.62,65770.0,60.4932,60.5222,60.4642,60.5222,65770.0
2023-05-05 13:05:00,62.61,62.64,62.6,62.6,76670.0,60.5125,60.5415,60.5028,60.5028,76670.0
2023-05-05 13:10:00,62.59,62.66,62.59,62.62,70980.0,60.4932,60.5608,60.4932,60.5222,70980.0
2023-05-05 13:15:00,62.62,62.67,62.6,62.64,62090.0,60.5222,60.5705,60.5028,60.5415,62090.0
2023-05-05 13:20:00,62.62,62.68,62.59,62.68,44190.0,60.5222,60.5802,60.4932,60.5802,44190.0
2023-05-05 13:25:00,62.66,62.73,62.64,62.71,34960.0,60.5608,60.6285,60.5415,60.6091,34960.0
2023-05-05 13:30:00,62.73,62.76,62.72,62.73,24380.0,60.6285,60.6575,60.6188,60.6285,24380.0
2023-05-05 13:35:00,62.75,62.75,62.69,62.7,46150.0,60.6478,60.6478,60.5898,60.5995,46150.0
2023-05-05 13:40:00,62.69,62.7,62.66,62.68,51620.0,60.5898,60.5995,60.5608,60.5802,51620.0
2023-05-05 13:45:00,62.7,62.81,62.67,62.74,127160.0,60.5995,60.7058,60.5705,60.6381,127160.0
2023-05-05 13:50:00,62.74,62.76,62.73,62.74,44550.0,60.6381,60.6575,60.6285,60.6381,44550.0
2023-05-05 13:55:00,62.72,62.74,62.69,62.73,45130.0,60.6188,60.6381,60.5898,60.6285,45130.0
2023-05-05 14:00:00,62.72,62.8,62.71,62.8,90320.0,60.6188,60.6961,60.6091,60.6961,90320.0
2023-05-05 14:05:00,62.8,62.85,62.79,62.8,83640.0,60.6961,60.7445,60.6865,60.6961,83640.0
2023-05-05 14:10:00,62.81,62.83,62.8,62.8,27810.0,60.7058,60.7251,60.6961,60.6961,27810.0
2023-05-05 14:15:00,62.81,62.82,62.76,62.76,58760.0,60.7058,60.7155,60.6575,60.6575,58760.0
2023-05-05 14:20:00,62.75,62.78,62.72,62.72,94240.0,60.6478,60.6768,60.6188,60.6188,94240.0
2023-05-05 14:25:00,62.72,62.82,62.72,62.77,96180.0,60.6188,60.7155,60.6188,60.6671,96180.0
2023-05-05 14:30:00,62.76,62.82,62.76,62.8,59490.0,60.6575,60.7155,60.6575,60.6961,59490.0
2023-05-05 14:35:00,62.8,62.82,62.78,62.79,67550.0,60.6961,60.7155,60.6768,60.6865,67550.0
2023-05-05 14:40:00,62.81,62.88,62.81,62.87,90630.0,60.7058,60.7735,60.7058,60.7638,90630.0
2023-05-05 14:45:00,62.88,62.9,62.83,62.85,85340.0,60.7735,60.7928,60.7251,60.7445,85340.0
2023-05-05 14:50:00,62.85,62.91,62.85,62.9,89660.0,60.7445,60.8024,60.7445,60.7928,89660.0
2023-05-05 14:55:00,62.9,62.99,62.9,62.99,119020.0,60.7928,60.8798,60.7928,60.8798,119020.0
2023-05-05 15:00:00,62.99,63.04,62.94,63.02,128840.0,60.8798,60.9281,60.8314,60.9088,128840.0
2023-05-05 15:05:00,63.03,63.09,63.01,63.07,142730.0,60.9184,60.9764,60.8991,60.9571,142730.0
2023-05-05 15:10:00,63.06,63.09,63.04,63.08,193550.0,60.9474,60.9764,60.9281,60.9668,193550.0
2023-05-05 15:15:00,63.07,63.09,63.02,63.02,159330.0,60.9571,60.9764,60.9088,60.9088,159330.0
2023-05-05 15:20:00,63.02,63.09,62.96,63.08,203780.0,60.9088,60.9764,60.8508,60.9668,203780.0
2023-05-05 15:25:00,63.08,63.14,63.06,63.08,373990.0,60.9668,61.0247,60.9474,60.9668,373990.0
2023-05-05 15:30:00,63.07,63.11,63.06,63.1,216410.0,60.9571,60.9957,60.9474,60.9861,216410.0
2023-05-05 15:35:00,63.1,63.13,63.07,63.07,208980.0,60.9861,61.0151,60.9571,60.9571,208980.0
2023-05-05 15:40:00,63.07,63.11,63.01,63.1,292240.0,60.9571,60.9957,60.8991,60.9861,292240.0
2023-05-05 15:45:00,63.08,63.15,63.06,63.08,318700.0,60.9668,61.0344,60.9474,60.9668,318700.0
2023-05-05 15:50:00,63.07,63.1,62.94,62.99,659970.0,60.9571,60.9861,60.8314,60.8798,659970.0
2023-05-05 15:55:00,63.0,63.09,62.96,63.02,926730.0,60.8894,60.9764,60.8508,60.9088,926730.0
2023-05-08 09:30:00,62.98,63.07,62.88,62.95,291050.0,60.8701,60.9571,60.7735,60.8411,291050.0
2023-05-08 09:35:00,62.94,62.99,62.64,62.67,120230.0,60.8314,60.8798,60.5415,60.5705,120230.0
2023-05-08 09:40:00,62.68,62.68,62.24,62.3,224040.0,60.5802,60.5802,60.1549,60.2129,224040.0
2023-05-08 09:45:00,62.34,62.34,62.11,62.15,280970.0,60.2515,60.2515,60.0292,60.0679,280970.0
2023-05-08 09:50:00,62.13,62.22,62.06,62.22,95930.0,60.0486,60.1356,59.9809,60.1356,95930.0
2023-05-08 09:55:00,62.23,62.3,62.15,62.3,128090.0,60.1452,60.2129,60.0679,60.2129,128090.0
2023-05-08 10:00:00,62.28,62.46,62.28,62.41,68090.0,60.1936,60.3675,60.1936,60.3192,68090.0
2023-05-08 10:05:00,62.44,62.54,62.43,62.49,81650.0,60.3482,60.4448,60.3385,60.3965,81650.0
2023-05-08 10:10:00,62.51,62.55,62.45,62.51,42000.0,60.4158,60.4545,60.3579,60.4158,42000.0
2023-05-08 10:15:00,62.53,62.61,62.49,62.58,149690.0,60.4352,60.5125,60.3965,60.4835,149690.0
2023-05-08 10:20:00,62.62,62.68,62.59,62.65,22690.0,60.5222,60.5802,60.4932,60.5512,22690.0
2023-05-08 10:25:00,62.66,62.69,62.63,62.67,30750.0,60.5608,60.5898,60.5318,60.5705,30750.0
2023-05-08 10:30:00,62.65,62.68,62.53,62.54,92400.0,60.5512,60.5802,60.4352,60.4448,92400.0
2023-05-08 10:35:00,62.52,62.56,62.5,62.54,105330.0,60.4255,60.4642,60.4062,60.4448,105330.0
2023-05-08 10:40:00,62.56,62.62,62.54,62.6,37020.0,60.4642,60.5222,60.4448,60.5028,37020.0
2023-05-08 10:45:00,62.6,62.7,62.57,62.7,36440.0,60.5028,60.5995,60.4738,60.5995,36440.0
2023-05-08 10:50:00,62.71,62.72,62.66,62.68,70680.0,60.6091,60.6188,60.5608,60.5802,70680.0
2023-05-08 10:55:00,62.66,62.66,62.59,62.62,38080.0,60.5608,60.5608,60.4932,60.5222,38080.0
2023-05-08 11:00:00,62.61,62.75,62.61,62.75,25420.0,60.5125,60.6478,60.5125,60.6478,25420.0
2023-05-08 11:05:00,62.77,62.84,62.74,62.84,52480.0,60.6671,60.7348,60.6381,60.7348,52480.0
2023-05-08 11:10:00,62.82,62.86,62.79,62.79,111620.0,60.7155,60.7541,60.6865,60.6865,111620.0
2023-05-08 11:15:00,62.81,62.84,62.75,62.83,63690.0,60.7058,60.7348,60.6478,60.7251,63690.0
2023-05-08 11:20:00,62.81,62.82,62.72,62.72,62680.0,60.7058,60.7155,60.6188,60.6188,62680.0
2023-05-08 11:25:00,62.71,62.74,62.67,62.67,52230.0,60.6091,60.6381,60.5705,60.5705,52230.0
2023-05-08 11:30:00,62.67,62.7,62.65,62.66,33730.0,60.5705,60.5995,60.5512,60.5608,33730.0
2023-05-08 11:35:00,62.65,62.69,62.63,62.66,37290.0,60.5512,60.5898,60.5318,60.5608,37290.0
2023-05-08 11:40:00,62.67,62.71,62.64,62.71,38230.0,60.5705,60.6091,60.5415,60.6091,38230.0
2023-05-08 11:45:00,62.71,62.82,62.7,62.79,47110.0,60.6091,60.7155,60.5995,60.6865,47110.0
2023-05-08 11:50:00,62.8,62.89,62.78,62.89,60050.0,60.6961,60.7831,60.6768,60.7831,60050.0
2023-05-08 11:55:00,62.9,62.9,62.83,62.86,24290.0,60.7928,60.7928,60.7251,60.7541,24290.0
2023-05-08 12:00:00,62.85,62.87,62.81,62.82,19510.0,60.7445,60.7638,60.7058,60.7155,19510.0
2023-05-08 12:05:00,62.81,62.87,62.8,62.87,21200.0,60.7058,60.7638,60.6961,60.7638,21200.0
2023-05-08 12:10:00,62.85,62.85,62.79,62.81,35210.0,60.7445,60.7445,60.6865,60.7058,35210.0
2023-05-08 12:15:00,62.8,62.81,62.77,62.8,22000.0,60.6961,60.7058,60.6671,60.6961,22000.0
2023-05-08 12:20:00,62.83,62.85,62.81,62.84,19190.0,60.7251,60.7445,60.7058,60.7348,19190.0
2023-05-08 12:25:00,62.81,62.82,62.81,62.82,4000.0,60.7058,60.7155,60.7058,60.7155,4000.0
2023-05-08 12:30:00,62.82,62.88,62.82,62.86,39770.0,60.7155,60.7735,60.7155,60.7541,39770.0
2023-05-08 12:35:00,62.85,62.93,62.85,62.91,15560.0,60.7445,60.8218,60.7445,60.8024,15560.0
2023-05-08 12:40:00,62.91,62.91,62.87,62.88,42530.0,60.8024,60.8024,60.7638,60.7735,42530.0
2023-05-08 12:45:00,62.87,62.87,62.84,62.85,25220.0,60.7638,60.7638,60.7348,60.7445,25220.0
2023-05-08 12:50:00,62.85,62.92,62.85,62.92,21670.0,60.7445,60.8121,60.7445,60.8121,21670.0
2023-05-08 12:55:00,62.92,62.93,62.87,62.92,25170.0,60.8121,60.8218,60.7638,60.8121,25170.0
2023-05-08 13:00:00,62.94,62.94,62.86,62.87,22400.0,60.8314,60.8314,60.7541,60.7638,22400.0
2023-05-08 13:05:00,62.86,62.87,62.84,62.86,16650.0,60.7541,60.7638,60.7348,60.7541,16650.0
2023-05-08 13:10:00,62.86,62.92,62.85,62.87,40720.0,60.7541,60.8121,60.7445,60.7638,40720.0
2023-05-08 13:15:00,62.87,62.89,62.85,62.87,17180.0,60.7638,60.7831,60.7445,60.7638,17180.0
2023-05-08 13:20:00,62.87,62.91,62.86,62.86,45200.0,60.7638,60.8024,60.7541,60.7541,45200.0
2023-05-08 13:25:00,62.9,62.92,62.88,62.9,11280.0,60.7928,60.8121,60.7735,60.7928,11280.0
2023-05-08 13:30:00,62.92,62.98,62.92,62.96,19470.0,60.8121,60.8701,60.8121,60.8508,19470.0
2023-05-08 13:35:00,62.96,62.96,62.91,62.96,51620.0,60.8508,60.8508,60.8024,60.8508,51620.0
2023-05-08 13:40:00,62.94,62.96,62.91,62.91,13300.0,60.8314,60.8508,60.8024,60.8024,13300.0
2023-05-08 13:45:00,62.91,62.95,62.91,62.92,19650.0,60.8024,60.8411,60.8024,60.8121,19650.0
2023-05-08 13:50:00,62.92,62.93,62.9,62.91,50650.0,60.8121,60.8218,60.7928,60.8024,50650.0
2023-05-08 13:55:00,62.9,62.92,62.87,62.88,48430.0,60.7928,60.8121,60.7638,60.7735,48430.0
2023-05-08 14:00:00,62.87,62.87,62.8,62.8,48720.0,60.7638,60.7638,60.6961,60.6961,48720.0
2023-05-08 14:05:00,62.8,62.8,62.58,62.6,75610.0,60.6961,60.6961,60.4835,60.5028,75610.0
2023-05-08 14:10:00,62.61,62.68,62.58,62.68,52430.0,60.5125,60.5802,60.4835,60.5802,52430.0
2023-05-08 14:15:00,62.68,62.76,62.68,62.72,22860.0,60.5802,60.6575,60.5802,60.6188,22860.0
2023-05-08 14:20:00,62.75,62.88,62.73,62.83,31110.0,60.6478,60.7735,60.6285,60.7251,31110.0
2023-05-08 14:25:00,62.83,62.86,62.79,62.8,44190.0,60.7251,60.7541,60.6865,60.6961,44190.0
2023-05-08 14:30:00,62.81,62.88,62.8,62.88,15090.0,60.7058,60.7735,60.6961,60.7735,15090.0
2023-05-08 14:35:00,62.9,62.9,62.85,62.87,30030.0,60.7928,60.7928,60.7445,60.7638,30030.0
2023-05-08 14:40:00,62.87,62.88,62.81,62.81,91660.0,60.7638,60.7735,60.7058,60.7058,91660.0
2023-05-08 14:45:00,62.8,62.89,62.77,62.87,97480.0,60.6961,60.7831,60.6671,60.7638,97480.0
2023-05-08 14:50:00,62.87,62.89,62.86,62.88,28730.0,60.7638,60.7831,60.7541,60.7735,28730.0
2023-05-08 14:55:00,62.86,62.86,62.82,62.85,43360.0,60.7541,60.7541,60.7155,60.7445,43360.0
2023-05-08 15:00:00,62.87,62.94,62.87,62.93,62400.0,60.7638,60.8314,60.7638,60.8218,62400.0
2023-05-08 15:05:00,62.93,62.95,62.91,62.92,38090.0,60.8218,60.8411,60.8024,60.8121,38090.0
2023-05-08 15:10:00,62.9,62.94,62.88,62.88,127970.0,60.7928,60.8314,60.7735,60.7735,127970.0
2023-05-08 15:15:00,62.89,62.9,62.8,62.86,89840.0,60.7831,60.7928,60.6961,60.7541,89840.0
2023-05-08 15:20:00,62.87,62.87,62.82,62.86,66250.0,60.7638,60.7638,60.7155,60.7541,66250.0
2023-05-08 15:25:00,62.85,62.85,62.8,62.82,52900.0,60.7445,60.7445,60.6961,60.7155,52900.0
2023-05-08 15:30:00,62.82,62.84,62.79,62.81,76510.0,60.7155,60.7348,60.6865,60.7058,76510.0
2023-05-08 15:35:00,62.82,62.86,62.78,62.8,88800.0,60.7155,60.7541,60.6768,60.6961,88800.0
2023-05-08 15:40:00,62.8,62.85,62.78,62.85,156520.0,60.6961,60.7445,60.6768,60.7445,156520.0
2023-05-08 15:45:00,62.85,62.88,62.79,62.8,145530.0,60.7445,60.7735,60.6865,60.6961,145530.0
2023-05-08 15:50:00,62.83,62.92,62.76,62.84,234390.0,60.7251,60.8121,60.6575,60.7348,234390.0
2023-05-08 15:55:00,62.84,62.93,62.81,62.9,685350.0,60.7348,60.8218,60.7058,60.7928,685350.0
2023-05-09 09:30:00,62.18,62.41,62.01,62.14,329650.0,60.0969,60.3192,59.9326,60.0582,329650.0
2023-05-09 09:35:00,62.16,62.16,61.92,62.02,110000.0,60.0776,60.0776,59.8456,59.9423,110000.0
2023-05-09 09:40:00,61.99,62.07,61.92,62.02,122880.0,59.9133,59.9906,59.8456,59.9423,122880.0
2023-05-09 09:45:00,62.0,62.04,61.93,62.0,94760.0,59.9229,59.9616,59.8553,59.9229,94760.0
2023-05-09 09:50:00,61.96,62.12,61.94,62.09,99290.0,59.8843,60.0389,59.8649,60.0099,99290.0
2023-05-09 09:55:00,62.08,62.19,62.08,62.18,78050.0,60.0003,60.1066,60.0003,60.0969,78050.0
2023-05-09 10:00:00,62.17,62.2,61.98,62.0,118030.0,60.0872,60.1162,59.9036,59.9229,118030.0
2023-05-09 10:05:00,62.01,62.02,61.85,61.92,99040.0,59.9326,59.9423,59.778,59.8456,99040.0
2023-05-09 10:10:00,61.93,61.95,61.8,61.86,124040.0,59.8553,59.8746,59.7296,59.7876,124040.0
2023-05-09 10:15:00,61.85,61.94,61.83,61.85,92760.0,59.778,59.8649,59.7586,59.778,92760.0
2023-05-09 10:20:00,61.84,61.88,61.8,61.82,110110.0,59.7683,59.807,59.7296,59.749,110110.0
2023-05-09 10:25:00,61.82,61.85,61.74,61.81,123150.0,59.749,59.778,59.6716,59.7393,123150.0
2023-05-09 10:30:00,61.8,61.87,61.79,61.81,97770.0,59.7296,59.7973,59.72,59.7393,97770.0
2023-05-09 10:35:00,61.84,61.92,61.83,61.92,34340.0,59.7683,59.8456,59.7586,59.8456,34340.0
2023-05-09 10:40:00,61.9,61.93,61.84,61.89,61340.0,59.8263,59.8553,59.7683,59.8166,61340.0
2023-05-09 10:45:00,61.9,61.99,61.88,61.99,172080.0,59.8263,59.9133,59.807,59.9133,172080.0
2023-05-09 10:50:00,61.99,62.03,61.97,62.02,153520.0,59.9133,59.9519,59.8939,59.9423,153520.0
2023-05-09 10:55:00,62.04,62.12,62.04,62.08,49260.0,59.9616,60.0389,59.9616,60.0003,49260.0
2023-05-09 11:00:00,62.08,62.1,62.02,62.06,45800.0,60.0003,60.0196,59.9423,59.9809,45800.0
2023-05-09 11:05:00,62.07,62.11,62.05,62.11,51130.0,59.9906,60.0292,59.9713,60.0292,51130.0
2023-05-09 11:10:00,62.09,62.12,61.97,62.12,68800.0,60.0099,60.0389,59.8939,60.0389,68800.0
2023-05-09 11:15:00,62.09,62.14,62.06,62.09,47980.0,60.0099,60.0582,59.9809,60.0099,47980.0
2023-05-09 11:20:00,62.08,62.14,62.06,62.09,87450.0,60.0003,60.0582,59.9809,60.0099,87450.0
2023-05-09 11:25:00,62.07,62.07,61.98,61.99,31670.0,59.9906,59.9906,59.9036,59.9133,31670.0
2023-05-09 11:30:00,62.0,62.03,61.98,62.03,35000.0,59.9229,59.9519,59.9036,59.9519,35000.0
2023-05-09 11:35:00,62.04,62.11,62.02,62.06,63770.0,59.9616,60.0292,59.9423,59.9809,63770.0
2023-05-09 11:40:00,62.05,62.09,62.01,62.01,17640.0,59.9713,60.0099,59.9326,59.9326,17640.0
2023-05-09 11:45:00,62.02,62.05,61.98,61.98,22500.0,59.9423,59.9713,59.9036,59.9036,22500.0
2023-05-09 11:50:00,61.98,62.03,61.98,62.01,29300.0,59.9036,59.9519,59.9036,59.9326,29300.0
2023-05-09 11:55:00,62.03,62.07,62.0,62.06,39200.0,59.9519,59.9906,59.9229,59.9809,39200.0
2023-05-09 12:00:00,62.07,62.11,62.06,62.09,53400.0,59.9906,60.0292,59.9809,60.0099,53400.0
2023-05-09 12:05:00,62.09,62.14,62.09,62.14,19350.0,60.0099,60.0582,60.0099,60.0582,19350.0
2023-05-09 12:10:00,62.13,62.14,62.1,62.11,29300.0,60.0486,60.0582,60.0196,60.0292,29300.0
2023-05-09 12:15:00,62.11,62.13,62.1,62.13,23160.0,60.0292,60.0486,60.0196,60.0486,23160.0
2023-05-09 12:20:00,62.12,62.19,62.12,62.16,71060.0,60.0389,60.1066,60.0389,60.0776,71060.0
2023-05-09 12:25:00,62.17,62.23,62.17,62.22,134630.0,60.0872,60.1452,60.0872,60.1356,134630.0
2023-05-09 12:30:00,62.23,62.28,62.2,62.21,36810.0,60.1452,60.1936,60.1162,60.1259,36810.0
2023-05-09 12:35:00,62.21,62.22,62.1,62.11,40350.0,60.1259,60.1356,60.0196,60.0292,40350.0
2023-05-09 12:40:00,62.1,62.14,62.1,62.13,20100.0,60.0196,60.0582,60.0196,60.0486,20100.0
2023-05-09 12:45:00,62.12,62.14,62.09,62.09,25410.0,60.0389,60.0582,60.0099,60.0099,25410.0
2023-05-09 12:50:00,62.09,62.14,62.09,62.14,24610.0,60.0099,60.0582,60.0099,60.0582,24610.0
2023-05-09 12:55:00,62.17,62.19,62.16,62.16,38590.0,60.0872,60.1066,60.0776,60.0776,38590.0
2023-05-09 13:00:00,62.16,62.16,62.11,62.12,24520.0,60.0776,60.0776,60.0292,60.0389,24520.0
2023-05-09 13:05:00,62.11,62.15,62.11,62.13,20760.0,60.0292,60.0679,60.0292,60.0486,20760.0
2023-05-09 13:10:00,62.1,62.11,62.08,62.1,28640.0,60.0196,60.0292,60.0003,60.0196,28640.0
2023-05-09 13:15:00,62.08,62.08,62.01,62.01,39090.0,60.0003,60.0003,59.9326,59.9326,39090.0
2023-05-09 13:20:00,62.0,62.02,61.95,61.95,36070.0,59.9229,59.9423,59.8746,59.8746,36070.0
2023-05-09 13:25:00,61.93,61.96,61.91,61.92,31400.0,59.8553,59.8843,59.8359,59.8456,31400.0
2023-05-09 13:30:00,61.92,61.93,61.89,61.92,66910.0,59.8456,59.8553,59.8166,59.8456,66910.0
2023-05-09 13:35:00,61.93,61.96,61.91,61.96,32430.0,59.8553,59.8843,59.8359,59.8843,32430.0
2023-05-09 13:40:00,61.94,61.94,61.92,61.93,31850.0,59.8649,59.8649,59.8456,59.8553,31850.0
2023-05-09 13:45:00,61.92,61.96,61.92,61.93,58320.0,59.8456,59.8843,59.8456,59.8553,58320.0
2023-05-09 13:50:00,61.95,61.97,61.94,61.95,46790.0,59.8746,59.8939,59.8649,59.8746,46790.0
2023-05-09 13:55:00,61.96,62.0,61.95,61.96,85050.0,59.8843,59.9229,59.8746,59.8843,85050.0
2023-05-09 14:00:00,61.96,62.03,61.93,62.0,169200.0,59.8843,59.9519,59.8553,59.9229,169200.0
2023-05-09 14:05:00,61.99,62.02,61.97,61.98,59760.0,59.9133,59.9423,59.8939,59.9036,59760.0
2023-05-09 14:10:00,61.98,62.0,61.95,61.99,60270.0,59.9036,59.9229,59.8746,59.9133,60270.0
2023-05-09 14:15:00,62.0,62.01,61.97,61.97,74180.0,59.9229,59.9326,59.8939,59.8939,74180.0
2023-05-09 14:20:00,62.0,62.0,61.96,61.96,86840.0,59.9229,59.9229,59.8843,59.8843,86840.0
2023-05-09 14:25:00,61.96,61.96,61.92,61.95,69910.0,59.8843,59.8843,59.8456,59.8746,69910.0
2023-05-09 14:30:00,61.96,61.97,61.94,61.95,16000.0,59.8843,59.8939,59.8649,59.8746,16000.0
2023-05-09 14:35:00,61.95,61.98,61.95,61.95,54920.0,59.8746,59.9036,59.8746,59.8746,54920.0
2023-05-09 14:40:00,61.94,61.95,61.9,61.91,28880.0,59.8649,59.8746,59.8263,59.8359,28880.0
2023-05-09 14:45:00,61.91,61.92,61.89,61.89,41230.0,59.8359,59.8456,59.8166,59.8166,41230.0
2023-05-09 14:50:00,61.88,61.88,61.75,61.75,103160.0,59.807,59.807,59.6813,59.6813,103160.0
2023-05-09 14:55:00,61.75,61.81,61.74,61.81,51500.0,59.6813,59.7393,59.6716,59.7393,51500.0
2023-05-09 15:00:00,61.81,61.81,61.77,61.78,47110.0,59.7393,59.7393,59.7006,59.7103,47110.0
2023-05-09 15:05:00,61.8,61.83,61.78,61.82,69850.0,59.7296,59.7586,59.7103,59.749,69850.0
2023-05-09 15:10:00,61.82,61.82,61.75,61.75,91150.0,59.749,59.749,59.6813,59.6813,91150.0
2023-05-09 15:15:00,61.74,61.77,61.71,61.74,73910.0,59.6716,59.7006,59.6426,59.6716,73910.0
2023-05-09 15:20:00,61.73,61.75,61.7,61.73,65260.0,59.662,59.6813,59.633,59.662,65260.0
2023-05-09 15:25:00,61.73,61.74,61.69,61.69,98570.0,59.662,59.6716,59.6233,59.6233,98570.0
2023-05-09 15:30:00,61.67,61.71,61.67,61.68,134500.0,59.604,59.6426,59.604,59.6137,134500.0
2023-05-09 15:35:00,61.67,61.69,61.6,61.6,130560.0,59.604,59.6233,59.5363,59.5363,130560.0
2023-05-09 15:40:00,61.61,61.66,61.59,61.6,165100.0,59.546,59.5943,59.5267,59.5363,165100.0
2023-05-09 15:45:00,61.6,61.76,61.59,61.76,161220.0,59.5363,59.691,59.5267,59.691,161220.0
2023-05-09 15:50:00,61.77,61.95,61.77,61.87,479500.0,59.7006,59.8746,59.7006,59.7973,479500.0
2023-05-09 15:55:00,61.87,61.94,61.83,61.84,689750.0,59.7973,59.8649,59.7586,59.7683,689750.0
2023-05-10 09:30:00,62.16,62.48,62.16,62.41,389030.0,60.0776,60.3869,60.0776,60.3192,389030.0
2023-05-10 09:35:00,62.42,62.48,62.33,62.34,365330.0,60.3289,60.3869,60.2419,60.2515,365330.0
2023-05-10 09:40:00,62.34,62.39,62.02,62.21,221950.0,60.2515,60.2999,59.9423,60.1259,221950.0
2023-05-10 09:45:00,62.18,62.26,62.13,62.15,249530.0,60.0969,60.1742,60.0486,60.0679,249530.0
2023-05-10 09:50:00,62.15,62.17,61.91,62.04,543010.0,60.0679,60.0872,59.8359,59.9616,543010.0
2023-05-10 09:55:00,62.04,62.26,62.01,62.25,188750.0,59.9616,60.1742,59.9326,60.1646,188750.0
2023-05-10 10:00:00,62.24,62.43,62.24,62.38,108250.0,60.1549,60.3385,60.1549,60.2902,108250.0
2023-05-10 10:05:00,62.36,62.43,62.35,62.35,121990.0,60.2709,60.3385,60.2612,60.2612,121990.0
2023-05-10 10:10:00,62.36,62.4,62.28,62.31,117900.0,60.2709,60.3095,60.1936,60.2225,117900.0
2023-05-10 10:15:00,62.33,62.36,62.06,62.12,262060.0,60.2419,60.2709,59.9809,60.0389,262060.0
2023-05-10 10:20:00,62.13,62.26,62.09,62.26,187910.0,60.0486,60.1742,60.0099,60.1742,187910.0
2023-05-10 10:25:00,62.22,62.35,62.21,62.31,102200.0,60.1356,60.2612,60.1259,60.2225,102200.0
2023-05-10 10:30:00,62.33,62.35,62.29,62.34,84880.0,60.2419,60.2612,60.2032,60.2515,84880.0
2023-05-10 10:35:00,62.36,62.37,62.24,62.24,48050.0,60.2709,60.2805,60.1549,60.1549,48050.0
2023-05-10 10:40:00,62.26,62.28,62.06,62.12,111190.0,60.1742,60.1936,59.9809,60.0389,111190.0
2023-05-10 10:45:00,62.11,62.16,62.01,62.01,103610.0,60.0292,60.0776,59.9326,59.9326,103610.0
2023-05-10 10:50:00,62.05,62.13,62.0,62.1,82270.0,59.9713,60.0486,59.9229,60.0196,82270.0
2023-05-10 10:55:00,62.02,62.09,61.96,62.09,81450.0,59.9423,60.0099,59.8843,60.0099,81450.0
2023-05-10 11:00:00,62.16,62.22,62.16,62.21,30480.0,60.0776,60.1356,60.0776,60.1259,30480.0
2023-05-10 11:05:00,62.26,62.32,62.22,62.31,24490.0,60.1742,60.2322,60.1356,60.2225,24490.0
2023-05-10 11:10:00,62.33,62.37,62.28,62.28,54290.0,60.2419,60.2805,60.1936,60.1936,54290.0
2023-05-10 11:15:00,62.27,62.4,62.27,62.38,58930.0,60.1839,60.3095,60.1839,60.2902,58930.0
2023-05-10 11:20:00,62.37,62.46,62.35,62.41,48360.0,60.2805,60.3675,60.2612,60.3192,48360.0
2023-05-10 11:25:00,62.39,62.45,62.39,62.4,30270.0,60.2999,60.3579,60.2999,60.3095,30270.0
2023-05-10 11:30:00,62.43,62.53,62.43,62.48,98060.0,60.3385,60.4352,60.3385,60.3869,98060.0
2023-05-10 11:35:00,62.47,62.59,62.46,62.56,34520.0,60.3772,60.4932,60.3675,60.4642,34520.0
2023-05-10 11:40:00,62.58,62.69,62.58,62.62,26410.0,60.4835,60.5898,60.4835,60.5222,26410.0
2023-05-10 11:45:00,62.64,62.7,62.62,62.7,78970.0,60.5415,60.5995,60.5222,60.5995,78970.0
2023-05-10 11:50:00,62.68,62.72,62.66,62.68,85690.0,60.5802,60.6188,60.5608,60.5802,85690.0
2023-05-10 11:55:00,62.67,62.69,62.6,62.68,120520.0,60.5705,60.5898,60.5028,60.5802,120520.0
2023-05-10 12:00:00,62.67,62.67,62.58,62.62,67720.0,60.5705,60.5705,60.4835,60.5222,67720.0
2023-05-10 12:05:00,62.58,62.59,62.48,62.55,45530.0,60.4835,60.4932,60.3869,60.4545,45530.0
2023-05-10 12:10:00,62.53,62.61,62.5,62.61,52500.0,60.4352,60.5125,60.4062,60.5125,52500.0
2023-05-10 12:15:00,62.62,62.64,62.59,62.63,19640.0,60.5222,60.5415,60.4932,60.5318,19640.0
2023-05-10 12:20:00,62.61,62.67,62.61,62.65,13580.0,60.5125,60.5705,60.5125,60.5512,13580.0
2023-05-10 12:25:00,62.65,62.65,62.51,62.52,106150.0,60.5512,60.5512,60.4158,60.4255,106150.0
2023-05-10 12:30:00,62.53,62.55,62.43,62.54,95530.0,60.4352,60.4545,60.3385,60.4448,95530.0
2023-05-10 12:35:00,62.53,62.53,62.45,62.53,72390.0,60.4352,60.4352,60.3579,60.4352,72390.0
2023-05-10 12:40:00,62.53,62.62,62.51,62.51,182040.0,60.4352,60.5222,60.4158,60.4158,182040.0
2023-05-10 12:45:00,62.52,62.54,62.48,62.5,35220.0,60.4255,60.4448,60.3869,60.4062,35220.0
2023-05-10 12:50:00,62.5,62.55,62.4,62.48,107300.0,60.4062,60.4545,60.3095,60.3869,107300.0
2023-05-10 12:55:00,62.46,62.48,62.34,62.41,84540.0,60.3675,60.3869,60.2515,60.3192,84540.0
2023-05-10 13:00:00,62.38,62.42,62.33,62.38,42060.0,60.2902,60.3289,60.2419,60.2902,42060.0
2023-05-10 13:05:00,62.37,62.37,62.24,62.25,58930.0,60.2805,60.2805,60.1549,60.1646,58930.0
2023-05-10 13:10:00,62.22,62.24,62.11,62.15,74000.0,60.1356,60.1549,60.0292,60.0679,74000.0
2023-05-10 13:15:00,62.14,62.14,62.06,62.09,44200.0,60.0582,60.0582,59.9809,60.0099,44200.0
2023-05-10 13:20:00,62.11,62.11,61.93,61.95,78000.0,60.0292,60.0292,59.8553,59.8746,78000.0
2023-05-10 13:25:00,61.93,61.93,61.83,61.89,65540.0,59.8553,59.8553,59.7586,59.8166,65540.0
2023-05-10 13:30:00,61.85,61.95,61.84,61.89,36190.0,59.778,59.8746,59.7683,59.8166,36190.0
2023-05-10 13:35:00,61.9,61.94,61.86,61.87,42290.0,59.8263,59.8649,59.7876,59.7973,42290.0
2023-05-10 13:40:00,61.86,61.88,61.84,61.87,38170.0,59.7876,59.807,59.7683,59.7973,38170.0
2023-05-10 13:45:00,61.87,61.98,61.86,61.97,68450.0,59.7973,59.9036,59.7876,59.8939,68450.0
2023-05-10 13:50:00,61.97,62.03,61.93,62.03,37440.0,59.8939,59.9519,59.8553,59.9519,37440.0
2023-05-10 13:55:00,62.05,62.13,62.05,62.08,26780.0,59.9713,60.0486,59.9713,60.0003,26780.0
2023-05-10 14:00:00,62.09,62.13,62.08,62.12,123260.0,60.0099,60.0486,60.0003,60.0389,123260.0
2023-05-10 14:05:00,62.13,62.2,62.13,62.13,34360.0,60.0486,60.1162,60.0486,60.0486,34360.0
2023-05-10 14:10:00,62.16,62.18,62.11,62.16,47400.0,60.0776,60.0969,60.0292,60.0776,47400.0
2023-05-10 14:15:00,62.18,62.25,62.18,62.22,39970.0,60.0969,60.1646,60.0969,60.1356,39970.0
2023-05-10 14:20:00,62.22,62.23,62.18,62.19,25550.0,60.1356,60.1452,60.0969,60.1066,25550.0
2023-05-10 14:25:00,62.19,62.22,62.19,62.2,20000.0,60.1066,60.1356,60.1066,60.1162,20000.0
2023-05-10 14:30:00,62.2,62.29,62.2,62.29,39070.0,60.1162,60.2032,60.1162,60.2032,39070.0
2023-05-10 14:35:00,62.29,62.37,62.29,62.33,36380.0,60.2032,60.2805,60.2032,60.2419,36380.0
2023-05-10 14:40:00,62.36,62.43,62.33,62.42,62460.0,60.2709,60.3385,60.2419,60.3289,62460.0
2023-05-10 14:45:00,62.42,62.43,62.32,62.32,65690.0,60.3289,60.3385,60.2322,60.2322,65690.0
2023-05-10 14:50:00,62.31,62.36,62.29,62.3,67400.0,60.2225,60.2709,60.2032,60.2129,67400.0
2023-05-10 14:55:00,62.34,62.39,62.33,62.39,53020.0,60.2515,60.2999,60.2419,60.2999,53020.0
2023-05-10 15:00:00,62.39,62.39,62.32,62.38,68570.0,60.2999,60.2999,60.2322,60.2902,68570.0
2023-05-10 15:05:00,62.39,62.45,62.37,62.45,40220.0,60.2999,60.3579,60.2805,60.3579,40220.0
2023-05-10 15:10:00,62.43,62.49,62.43,62.46,99890.0,60.3385,60.3965,60.3385,60.3675,99890.0
2023-05-10 15:15:00,62.45,62.55,62.43,62.52,60260.0,60.3579,60.4545,60.3385,60.4255,60260.0
2023-05-10 15:20:00,62.55,62.68,62.55,62.65,106280.0,60.4545,60.5802,60.4545,60.5512,106280.0
2023-05-10 15:25:00,62.66,62.7,62.63,62.65,158180.0,60.5608,60.5995,60.5318,60.5512,158180.0
2023-05-10 15:30:00,62.65,62.77,62.63,62.74,149360.0,60.5512,60.6671,60.5318,60.6381,149360.0
2023-05-10 15:35:00,62.74,62.77,62.72,62.75,115350.0,60.6381,60.6671,60.6188,60.6478,115350.0
2023-05-10 15:40:00,62.76,62.8,62.75,62.78,124490.0,60.6575,60.6961,60.6478,60.6768,124490.0
2023-05-10 15:45:00,62.77,62.79,62.68,62.69,203010.0,60.6671,60.6865,60.5802,60.5898,203010.0
2023-05-10 15:50:00,62.67,62.74,62.51,62.73,456550.0,60.5705,60.6381,60.4158,60.6285,456550.0
2023-05-10 15:55:00,62.73,62.73,62.6,62.63,580660.0,60.6285,60.6285,60.5028,60.5318,580660.0
2023-05-11 09:30:00,62.66,62.85,62.47,62.47,275620.0,60.5608,60.7445,60.3772,60.3772,275620.0
2023-05-11 09:35:00,62.46,62.51,62.3,62.35,162200.0,60.3675,60.4158,60.2129,60.2612,162200.0
2023-05-11 09:40:00,62.35,62.38,62.28,62.3,103100.0,60.2612,60.2902,60.1936,60.2129,103100.0
2023-05-11 09:45:00,62.3,62.32,62.12,62.19,140600.0,60.2129,60.2322,60.0389,60.1066,140600.0
2023-05-11 09:50:00,62.18,62.24,62.15,62.21,65850.0,60.0969,60.1549,60.0679,60.1259,65850.0
2023-05-11 09:55:00,62.23,62.27,62.15,62.21,59790.0,60.1452,60.1839,60.0679,60.1259,59790.0
2023-05-11 10:00:00,62.24,62.24,62.08,62.08,102350.0,60.1549,60.1549,60.0003,60.0003,102350.0
2023-05-11 10:05:00,62.1,62.13,61.98,62.05,93560.0,60.0196,60.0486,59.9036,59.9713,93560.0
2023-05-11 10:10:00,62.07,62.23,62.04,62.16,40670.0,59.9906,60.1452,59.9616,60.0776,40670.0
2023-05-11 10:15:00,62.19,62.2,62.06,62.06,73350.0,60.1066,60.1162,59.9809,59.9809,73350.0
2023-05-11 10:20:00,62.03,62.13,62.01,62.13,22950.0,59.9519,60.0486,59.9326,60.0486,22950.0
2023-05-11 10:25:00,62.15,62.15,62.09,62.12,137100.0,60.0679,60.0679,60.0099,60.0389,137100.0
2023-05-11 10:30:00,62.11,62.12,62.03,62.07,133310.0,60.0292,60.0389,59.9519,59.9906,133310.0
2023-05-11 10:35:00,62.06,62.06,61.94,61.97,134530.0,59.9809,59.9809,59.8649,59.8939,134530.0
2023-05-11 10:40:00,61.96,61.98,61.82,61.83,133670.0,59.8843,59.9036,59.749,59.7586,133670.0
2023-05-11 10:45:00,61.84,62.04,61.8,62.04,148870.0,59.7683,59.9616,59.7296,59.9616,148870.0
2023-05-11 10:50:00,62.06,62.15,62.04,62.15,46000.0,59.9809,60.0679,59.9616,60.0679,46000.0
2023-05-11 10:55:00,62.16,62.19,62.13,62.16,31090.0,60.0776,60.1066,60.0486,60.0776,31090.0
2023-05-11 11:00:00,62.18,62.22,62.14,62.15,30040.0,60.0969,60.1356,60.0582,60.0679,30040.0
2023-05-11 11:05:00,62.15,62.17,62.04,62.04,38720.0,60.0679,60.0872,59.9616,59.9616,38720.0
2023-05-11 11:10:00,62.04,62.06,62.0,62.06,42410.0,59.9616,59.9809,59.9229,59.9809,42410.0
2023-05-11 11:15:00,62.07,62.09,62.06,62.07,19000.0,59.9906,60.0099,59.9809,59.9906,19000.0
2023-05-11 11:20:00,62.09,62.16,62.08,62.16,17210.0,60.0099,60.0776,60.0003,60.0776,17210.0
2023-05-11 11:25:00,62.15,62.24,62.11,62.24,41850.0,60.0679,60.1549,60.0292,60.1549,41850.0
2023-05-11 11:30:00,62.24,62.26,62.22,62.24,36310.0,60.1549,60.1742,60.1356,60.1549,36310.0
2023-05-11 11:35:00,62.23,62.23,62.15,62.15,18000.0,60.1452,60.1452,60.0679,60.0679,18000.0
2023-05-11 11:40:00,62.17,62.23,62.16,62.23,29520.0,60.0872,60.1452,60.0776,60.1452,29520.0
2023-05-11 11:45:00,62.24,62.27,62.15,62.16,40490.0,60.1549,60.1839,60.0679,60.0776,40490.0
2023-05-11 11:50:00,62.17,62.26,62.17,62.25,15730.0,60.0872,60.1742,60.0872,60.1646,15730.0
2023-05-11 11:55:00,62.25,62.28,62.22,62.27,26410.0,60.1646,60.1936,60.1356,60.1839,26410.0
2023-05-11 12:00:00,62.26,62.26,62.12,62.13,58550.0,60.1742,60.1742,60.0389,60.0486,58550.0
2023-05-11 12:05:00,62.15,62.23,62.15,62.23,27340.0,60.0679,60.1452,60.0679,60.1452,27340.0
2023-05-11 12:10:00,62.19,62.19,62.14,62.15,21410.0,60.1066,60.1066,60.0582,60.0679,21410.0
2023-05-11 12:15:00,62.17,62.25,62.12,62.24,67250.0,60.0872,60.1646,60.0389,60.1549,67250.0
2023-05-11 12:20:00,62.26,62.37,62.25,62.37,43560.0,60.1742,60.2805,60.1646,60.2805,43560.0
2023-05-11 12:25:00,62.37,62.37,62.29,62.33,46290.0,60.2805,60.2805,60.2032,60.2419,46290.0
2023-05-11 12:30:00,62.33,62.37,62.33,62.34,32910.0,60.2419,60.2805,60.2419,60.2515,32910.0
2023-05-11 12:35:00,62.36,62.4,62.35,62.37,58630.0,60.2709,60.3095,60.2612,60.2805,58630.0
2023-05-11 12:40:00,62.38,62.46,62.38,62.46,31710.0,60.2902,60.3675,60.2902,60.3675,31710.0
2023-05-11 12:45:00,62.46,62.48,62.44,62.46,41170.0,60.3675,60.3869,60.3482,60.3675,41170.0
2023-05-11 12:50:00,62.42,62.45,62.42,62.42,20110.0,60.3289,60.3579,60.3289,60.3289,20110.0
2023-05-11 12:55:00,62.41,62.43,62.35,62.39,62770.0,60.3192,60.3385,60.2612,60.2999,62770.0
2023-05-11 13:00:00,62.37,62.37,62.29,62.31,86670.0,60.2805,60.2805,60.2032,60.2225,86670.0
2023-05-11 13:05:00,62.3,62.36,62.3,62.33,23420.0,60.2129,60.2709,60.2129,60.2419,23420.0
2023-05-11 13:10:00,62.33,62.36,62.31,62.34,18900.0,60.2419,60.2709,60.2225,60.2515,18900.0
2023-05-11 13:15:00,62.35,62.38,62.35,62.36,18010.0,60.2612,60.2902,60.2612,60.2709,18010.0
2023-05-11 13:20:00,62.35,62.38,62.31,62.31,30430.0,60.2612,60.2902,60.2225,60.2225,30430.0
2023-05-11 13:25:00,62.33,62.35,62.31,62.31,19500.0,60.2419,60.2612,60.2225,60.2225,19500.0
2023-05-11 13:30:00,62.3,62.36,62.28,62.36,32220.0,60.2129,60.2709,60.1936,60.2709,32220.0
2023-05-11 13:35:00,62.37,62.42,62.35,62.41,20940.0,60.2805,60.3289,60.2612,60.3192,20940.0
2023-05-11 13:40:00,62.4,62.41,62.35,62.4,66020.0,60.3095,60.3192,60.2612,60.3095,66020.0
2023-05-11 13:45:00,62.39,62.4,62.24,62.28,26000.0,60.2999,60.3095,60.1549,60.1936,26000.0
2023-05-11 13:50:00,62.23,62.3,62.2,62.3,14000.0,60.1452,60.2129,60.1162,60.2129,14000.0
2023-05-11 13:55:00,62.27,62.38,62.27,62.38,19140.0,60.1839,60.2902,60.1839,60.2902,19140.0
2023-05-11 14:00:00,62.38,62.38,62.31,62.34,39680.0,60.2902,60.2902,60.2225,60.2515,39680.0
2023-05-11 14:05:00,62.33,62.43,62.33,62.43,25100.0,60.2419,60.3385,60.2419,60.3385,25100.0
2023-05-11 14:10:00,62.42,62.43,62.35,62.39,54580.0,60.3289,60.3385,60.2612,60.2999,54580.0
2023-05-11 14:15:00,62.39,62.39,62.37,62.39,17150.0,60.2999,60.2999,60.2805,60.2999,17150.0
2023-05-11 14:20:00,62.38,62.44,62.38,62.44,11890.0,60.2902,60.3482,60.2902,60.3482,11890.0
2023-05-11 14:25:00,62.44,62.49,62.43,62.48,54900.0,60.3482,60.3965,60.3385,60.3869,54900.0
2023-05-11 14:30:00,62.48,62.5,62.44,62.5,44540.0,60.3869,60.4062,60.3482,60.4062,44540.0
2023-05-11 14:35:00,62.5,62.57,62.49,62.56,36750.0,60.4062,60.4738,60.3965,60.4642,36750.0
2023-05-11 14:40:00,62.55,62.65,62.55,62.62,100440.0,60.4545,60.5512,60.4545,60.5222,100440.0
2023-05-11 14:45:00,62.61,62.65,62.59,62.65,41970.0,60.5125,60.5512,60.4932,60.5512,41970.0
2023-05-11 14:50:00,62.67,62.69,62.65,62.67,61120.0,60.5705,60.5898,60.5512,60.5705,61120.0
2023-05-11 14:55:00,62.67,62.71,62.65,62.69,40590.0,60.5705,60.6091,60.5512,60.5898,40590.0
2023-05-11 15:00:00,62.71,62.72,62.65,62.65,89320.0,60.6091,60.6188,60.5512,60.5512,89320.0
2023-05-11 15:05:00,62.64,62.72,62.63,62.7,76040.0,60.5415,60.6188,60.5318,60.5995,76040.0
2023-05-11 15:10:00,62.7,62.78,62.7,62.74,92740.0,60.5995,60.6768,60.5995,60.6381,92740.0
2023-05-11 15:15:00,62.74,62.74,62.64,62.65,77860.0,60.6381,60.6381,60.5415,60.5512,77860.0
2023-05-11 15:20:00,62.64,62.7,62.61,62.65,62620.0,60.5415,60.5995,60.5125,60.5512,62620.0
2023-05-11 15:25:00,62.64,62.68,62.62,62.66,47880.0,60.5415,60.5802,60.5222,60.5608,47880.0
2023-05-11 15:30:00,62.64,62.7,62.64,62.68,94780.0,60.5415,60.5995,60.5415,60.5802,94780.0
2023-05-11 15:35:00,62.7,62.7,62.63,62.64,92970.0,60.5995,60.5995,60.5318,60.5415,92970.0
2023-05-11 15:40:00,62.63,62.66,62.59,62.64,82830.0,60.5318,60.5608,60.4932,60.5415,82830.0
2023-05-11 15:45:00,62.64,62.68,62.64,62.68,119330.0,60.5415,60.5802,60.5415,60.5802,119330.0
2023-05-11 15:50:00,62.65,62.74,62.58,62.72,152570.0,60.5512,60.6381,60.4835,60.6188,152570.0
2023-05-11 15:55:00,62.73,62.82,62.73,62.77,431200.0,60.6285,60.7155,60.6285,60.6671,431200.0
2023-05-12 09:30:00,62.77,62.94,62.77,62.94,236710.0,60.6671,60.8314,60.6671,60.8314,236710.0
2023-05-12 09:35:00,62.97,63.07,62.97,63.0,87750.0,60.8604,60.9571,60.8604,60.8894,87750.0
2023-05-12 09:40:00,62.99,63.05,62.91,62.91,50830.0,60.8798,60.9378,60.8024,60.8024,50830.0
2023-05-12 09:45:00,62.93,62.95,62.86,62.92,45210.0,60.8218,60.8411,60.7541,60.8121,45210.0
2023-05-12 09:50:00,62.94,63.01,62.94,62.98,29650.0,60.8314,60.8991,60.8314,60.8701,29650.0
2023-05-12 09:55:00,62.95,63.04,62.92,62.98,51470.0,60.8411,60.9281,60.8121,60.8701,51470.0
2023-05-12 10:00:00,62.98,62.98,62.83,62.86,100880.0,60.8701,60.8701,60.7251,60.7541,100880.0
2023-05-12 10:05:00,62.86,62.86,62.75,62.83,59990.0,60.7541,60.7541,60.6478,60.7251,59990.0
2023-05-12 10:10:00,62.88,62.95,62.85,62.94,29500.0,60.7735,60.8411,60.7445,60.8314,29500.0
2023-05-12 10:15:00,62.96,62.97,62.9,62.97,31240.0,60.8508,60.8604,60.7928,60.8604,31240.0
2023-05-12 10:20:00,62.98,63.02,62.96,63.02,32980.0,60.8701,60.9088,60.8508,60.9088,32980.0
2023-05-12 10:25:00,63.02,63.08,63.0,63.03,46580.0,60.9088,60.9668,60.8894,60.9184,46580.0
2023-05-12 10:30:00,63.0,63.05,62.99,63.0,61720.0,60.8894,60.9378,60.8798,60.8894,61720.0
2023-05-12 10:35:00,63.0,63.01,62.96,63.0,56620.0,60.8894,60.8991,60.8508,60.8894,56620.0
2023-05-12 10:40:00,63.02,63.1,63.02,63.09,32600.0,60.9088,60.9861,60.9088,60.9764,32600.0
2023-05-12 10:45:00,63.08,63.16,63.08,63.16,91850.0,60.9668,61.0441,60.9668,61.0441,91850.0
2023-05-12 10:50:00,63.13,63.14,63.07,63.07,74610.0,61.0151,61.0247,60.9571,60.9571,74610.0
2023-05-12 10:55:00,63.08,63.14,63.08,63.1,83640.0,60.9668,61.0247,60.9668,60.9861,83640.0
2023-05-12 11:00:00,63.1,63.19,63.1,63.17,40750.0,60.9861,61.0731,60.9861,61.0537,40750.0
2023-05-12 11:05:00,63.2,63.25,63.2,63.22,51720.0,61.0827,61.1311,61.0827,61.1021,51720.0
2023-05-12 11:10:00,63.25,63.27,63.21,63.24,135670.0,61.1311,61.1504,61.0924,61.1214,135670.0
2023-05-12 11:15:00,63.21,63.21,63.13,63.17,43450.0,61.0924,61.0924,61.0151,61.0537,43450.0
2023-05-12 11:20:00,63.18,63.22,63.15,63.15,19510.0,61.0634,61.1021,61.0344,61.0344,19510.0
2023-05-12 11:25:00,63.15,63.16,63.05,63.08,31250.0,61.0344,61.0441,60.9378,60.9668,31250.0
2023-05-12 11:30:00,63.05,63.06,62.91,63.01,46230.0,60.9378,60.9474,60.8024,60.8991,46230.0
2023-05-12 11:35:00,62.98,62.98,62.88,62.88,55720.0,60.8701,60.8701,60.7735,60.7735,55720.0
2023-05-12 11:40:00,62.9,62.95,62.88,62.88,36630.0,60.7928,60.8411,60.7735,60.7735,36630.0
2023-05-12 11:45:00,62.88,62.93,62.88,62.91,27150.0,60.7735,60.8218,60.7735,60.8024,27150.0
2023-05-12 11:50:00,62.92,62.94,62.9,62.91,39060.0,60.8121,60.8314,60.7928,60.8024,39060.0
2023-05-12 11:55:00,62.94,63.04,62.92,63.04,84430.0,60.8314,60.9281,60.8121,60.9281,84430.0
2023-05-12 12:00:00,63.05,63.05,62.94,62.97,86910.0,60.9378,60.9378,60.8314,60.8604,86910.0
2023-05-12 12:05:00,62.96,62.97,62.86,62.9,50690.0,60.8508,60.8604,60.7541,60.7928,50690.0
2023-05-12 12:10:00,62.86,62.86,62.8,62.83,17790.0,60.7541,60.7541,60.6961,60.7251,17790.0
2023-05-12 12:15:00,62.85,62.86,62.81,62.82,14490.0,60.7445,60.7541,60.7058,60.7155,14490.0
2023-05-12 12:20:00,62.79,62.79,62.68,62.68,74770.0,60.6865,60.6865,60.5802,60.5802,74770.0
2023-05-12 12:25:00,62.73,62.77,62.7,62.7,29510.0,60.6285,60.6671,60.5995,60.5995,29510.0
2023-05-12 12:30:00,62.7,62.72,62.7,62.71,33040.0,60.5995,60.6188,60.5995,60.6091,33040.0
2023-05-12 12:35:00,62.69,62.69,62.6,62.64,30610.0,60.5898,60.5898,60.5028,60.5415,30610.0
2023-05-12 12:40:00,62.63,62.63,62.58,62.59,24680.0,60.5318,60.5318,60.4835,60.4932,24680.0
2023-05-12 12:45:00,62.6,62.6,62.52,62.56,33370.0,60.5028,60.5028,60.4255,60.4642,33370.0
2023-05-12 12:50:00,62.54,62.57,62.53,62.53,29670.0,60.4448,60.4738,60.4352,60.4352,29670.0
2023-05-12 12:55:00,62.53,62.58,62.51,62.56,43420.0,60.4352,60.4835,60.4158,60.4642,43420.0
2023-05-12 13:00:00,62.55,62.58,62.52,62.58,22660.0,60.4545,60.4835,60.4255,60.4835,22660.0
2023-05-12 13:05:00,62.57,62.59,62.55,62.57,24250.0,60.4738,60.4932,60.4545,60.4738,24250.0
2023-05-12 13:10:00,62.56,62.61,62.56,62.58,28900.0,60.4642,60.5125,60.4642,60.4835,28900.0
2023-05-12 13:15:00,62.6,62.62,62.6,62.6,4050.0,60.5028,60.5222,60.5028,60.5028,4050.0
2023-05-12 13:20:00,62.57,62.7,62.57,62.7,31370.0,60.4738,60.5995,60.4738,60.5995,31370.0
2023-05-12 13:25:00,62.73,62.74,62.62,62.65,29440.0,60.6285,60.6381,60.5222,60.5512,29440.0
2023-05-12 13:30:00,62.65,62.68,62.62,62.62,26860.0,60.5512,60.5802,60.5222,60.5222,26860.0
2023-05-12 13:35:00,62.62,62.65,62.59,62.62,26660.0,60.5222,60.5512,60.4932,60.5222,26660.0
2023-05-12 13:40:00,62.6,62.65,62.6,62.65,18210.0,60.5028,60.5512,60.5028,60.5512,18210.0
2023-05-12 13:45:00,62.63,62.63,62.63,62.63,5360.0,60.5318,60.5318,60.5318,60.5318,5360.0
2023-05-12 13:50:00,62.61,62.61,62.53,62.53,32630.0,60.5125,60.5125,60.4352,60.4352,32630.0
2023-05-12 13:55:00,62.53,62.53,62.48,62.48,33350.0,60.4352,60.4352,60.3869,60.3869,33350.0
2023-05-12 14:00:00,62.46,62.52,62.45,62.51,21460.0,60.3675,60.4255,60.3579,60.4158,21460.0
2023-05-12 14:05:00,62.51,62.55,62.51,62.54,39330.0,60.4158,60.4545,60.4158,60.4448,39330.0
2023-05-12 14:10:00,62.55,62.56,62.47,62.48,17280.0,60.4545,60.4642,60.3772,60.3869,17280.0
2023-05-12 14:15:00,62.5,62.51,62.47,62.51,27120.0,60.4062,60.4158,60.3772,60.4158,27120.0
2023-05-12 14:20:00,62.5,62.5,62.42,62.43,34980.0,60.4062,60.4062,60.3289,60.3385,34980.0
2023-05-12 14:25:00,62.44,62.56,62.44,62.5,42720.0,60.3482,60.4642,60.3482,60.4062,42720.0
2023-05-12 14:30:00,62.49,62.53,62.44,62.52,25720.0,60.3965,60.4352,60.3482,60.4255,25720.0
2023-05-12 14:35:00,62.53,62.61,62.51,62.58,90920.0,60.4352,60.5125,60.4158,60.4835,90920.0
2023-05-12 14:40:00,62.57,62.59,62.53,62.59,74830.0,60.4738,60.4932,60.4352,60.4932,74830.0
2023-05-12 14:45:00,62.59,62.65,62.59,62.63,37250.0,60.4932,60.5512,60.4932,60.5318,37250.0
2023-05-12 14:50:00,62.65,62.69,62.65,62.68,16900.0,60.5512,60.5898,60.5512,60.5802,16900.0
2023-05-12 14:55:00,62.69,62.7,62.64,62.68,54880.0,60.5898,60.5995,60.5415,60.5802,54880.0
2023-05-12 15:00:00,62.66,62.74,62.66,62.71,105420.0,60.5608,60.6381,60.5608,60.6091,105420.0
2023-05-12 15:05:00,62.73,62.76,62.72,62.76,49140.0,60.6285,60.6575,60.6188,60.6575,49140.0
2023-05-12 15:10:00,62.77,62.79,62.75,62.76,57700.0,60.6671,60.6865,60.6478,60.6575,57700.0
2023-05-12 15:15:00,62.76,62.84,62.76,62.84,64600.0,60.6575,60.7348,60.6575,60.7348,64600.0
2023-05-12 15:20:00,62.88,62.88,62.83,62.87,53700.0,60.7735,60.7735,60.7251,60.7638,53700.0
2023-05-12 15:25:00,62.87,62.89,62.84,62.88,48530.0,60.7638,60.7831,60.7348,60.7735,48530.0
2023-05-12 15:30:00,62.89,63.0,62.89,63.0,87220.0,60.7831,60.8894,60.7831,60.8894,87220.0
2023-05-12 15:35:00,63.0,63.05,62.97,62.98,139850.0,60.8894,60.9378,60.8604,60.8701,139850.0
2023-05-12 15:40:00,62.99,63.04,62.98,63.03,82950.0,60.8798,60.9281,60.8701,60.9184,82950.0
2023-05-12 15:45:00,63.03,63.08,62.98,62.99,122800.0,60.9184,60.9668,60.8701,60.8798,122800.0
2023-05-12 15:50:00,62.97,63.09,62.91,63.03,235350.0,60.8604,60.9764,60.8024,60.9184,235350.0
2023-05-12 15:55:00,63.04,63.13,63.04,63.12,359090.0,60.9281,61.0151,60.9281,61.0054,359090.0
2023-05-15 09:30:00,63.19,63.35,63.04,63.04,402300.0,61.0731,61.2277,60.9281,60.9281,402300.0
2023-05-15 09:35:00,63.12,63.13,62.9,62.9,122270.0,61.0054,61.0151,60.7928,60.7928,122270.0
2023-05-15 09:40:00,62.9,63.14,62.85,63.14,83080.0,60.7928,61.0247,60.7445,61.0247,83080.0
2023-05-15 09:45:00,63.15,63.17,63.03,63.04,93740.0,61.0344,61.0537,60.9184,60.9281,93740.0
2023-05-15 09:50:00,63.03,63.05,62.99,63.02,91140.0,60.9184,60.9378,60.8798,60.9088,91140.0
2023-05-15 09:55:00,63.02,63.02,62.97,63.01,43460.0,60.9088,60.9088,60.8604,60.8991,43460.0
2023-05-15 10:00:00,63.04,63.12,63.02,63.09,48290.0,60.9281,61.0054,60.9088,60.9764,48290.0
2023-05-15 10:05:00,63.09,63.09,62.94,62.97,35290.0,60.9764,60.9764,60.8314,60.8604,35290.0
2023-05-15 10:10:00,62.98,63.01,62.98,63.01,38880.0,60.8701,60.8991,60.8701,60.8991,38880.0
2023-05-15 10:15:00,62.97,62.97,62.92,62.95,40850.0,60.8604,60.8604,60.8121,60.8411,40850.0
2023-05-15 10:20:00,62.95,62.96,62.9,62.94,43590.0,60.8411,60.8508,60.7928,60.8314,43590.0
2023-05-15 10:25:00,62.93,62.96,62.92,62.92,26040.0,60.8218,60.8508,60.8121,60.8121,26040.0
2023-05-15 10:30:00,62.92,62.98,62.92,62.95,24870.0,60.8121,60.8701,60.8121,60.8411,24870.0
2023-05-15 10:35:00,62.96,62.98,62.9,62.94,40000.0,60.8508,60.8701,60.7928,60.8314,40000.0
2023-05-15 10:40:00,62.94,62.98,62.93,62.96,31610.0,60.8314,60.8701,60.8218,60.8508,31610.0
2023-05-15 10:45:00,62.92,62.92,62.86,62.86,73350.0,60.8121,60.8121,60.7541,60.7541,73350.0
2023-05-15 10:50:00,62.86,62.93,62.86,62.92,57960.0,60.7541,60.8218,60.7541,60.8121,57960.0
2023-05-15 10:55:00,62.91,62.94,62.87,62.87,62150.0,60.8024,60.8314,60.7638,60.7638,62150.0
2023-05-15 11:00:00,62.9,62.94,62.9,62.92,36110.0,60.7928,60.8314,60.7928,60.8121,36110.0
2023-05-15 11:05:00,62.92,62.98,62.92,62.97,77870.0,60.8121,60.8701,60.8121,60.8604,77870.0
2023-05-15 11:10:00,63.0,63.16,63.0,63.16,64520.0,60.8894,61.0441,60.8894,61.0441,64520.0
2023-05-15 11:15:00,63.17,63.23,63.17,63.21,57620.0,61.0537,61.1117,61.0537,61.0924,57620.0
2023-05-15 11:20:00,63.24,63.3,63.23,63.28,29720.0,61.1214,61.1794,61.1117,61.1601,29720.0
2023-05-15 11:25:00,63.3,63.32,63.3,63.3,39190.0,61.1794,61.1987,61.1794,61.1794,39190.0
2023-05-15 11:30:00,63.3,63.35,63.28,63.32,71630.0,61.1794,61.2277,61.1601,61.1987,71630.0
2023-05-15 11:35:00,63.33,63.36,63.32,63.33,20740.0,61.2084,61.2374,61.1987,61.2084,20740.0
2023-05-15 11:40:00,63.32,63.32,63.3,63.31,24250.0,61.1987,61.1987,61.1794,61.189,24250.0
2023-05-15 11:45:00,63.3,63.43,63.29,63.42,112030.0,61.1794,61.305,61.1697,61.2954,112030.0
2023-05-15 11:50:00,63.41,63.49,63.41,63.44,81530.0,61.2857,61.363,61.2857,61.3147,81530.0
2023-05-15 11:55:00,63.46,63.52,63.45,63.51,112680.0,61.334,61.392,61.3244,61.3823,112680.0
2023-05-15 12:00:00,63.51,63.51,63.4,63.44,84430.0,61.3823,61.3823,61.276,61.3147,84430.0
2023-05-15 12:05:00,63.42,63.48,63.42,63.48,9730.0,61.2954,61.3534,61.2954,61.3534,9730.0
2023-05-15 12:10:00,63.48,63.51,63.46,63.48,51000.0,61.3534,61.3823,61.334,61.3534,51000.0
2023-05-15 12:15:00,63.5,63.62,63.5,63.59,79710.0,61.3727,61.4887,61.3727,61.4597,79710.0
2023-05-15 12:20:00,63.6,63.62,63.49,63.49,49070.0,61.4693,61.4887,61.363,61.363,49070.0
2023-05-15 12:25:00,63.46,63.48,63.42,63.48,26850.0,61.334,61.3534,61.2954,61.3534,26850.0
2023-05-15 12:30:00,63.48,63.51,63.45,63.51,64630.0,61.3534,61.3823,61.3244,61.3823,64630.0
2023-05-15 12:35:00,63.54,63.55,63.49,63.54,36270.0,61.4113,61.421,61.363,61.4113,36270.0
2023-05-15 12:40:00,63.52,63.62,63.52,63.61,114510.0,61.392,61.4887,61.392,61.479,114510.0
2023-05-15 12:45:00,63.61,63.68,63.61,63.67,66100.0,61.479,61.5467,61.479,61.537,66100.0
2023-05-15 12:50:00,63.66,63.68,63.64,63.66,35940.0,61.5273,61.5467,61.508,61.5273,35940.0
2023-05-15 12:55:00,63.68,63.78,63.67,63.78,64020.0,61.5467,61.6433,61.537,61.6433,64020.0
2023-05-15 13:00:00,63.78,63.79,63.73,63.75,30730.0,61.6433,61.653,61.595,61.6143,30730.0
2023-05-15 13:05:00,63.77,63.84,63.77,63.84,57950.0,61.6336,61.7013,61.6336,61.7013,57950.0
2023-05-15 13:10:00,63.86,63.9,63.85,63.87,75140.0,61.7206,61.7593,61.711,61.7303,75140.0
2023-05-15 13:15:00,63.9,63.91,63.88,63.89,59050.0,61.7593,61.7689,61.74,61.7496,59050.0
2023-05-15 13:20:00,63.89,63.89,63.81,63.81,134850.0,61.7496,61.7496,61.6723,61.6723,134850.0
2023-05-15 13:25:00,63.82,63.83,63.66,63.66,68330.0,61.682,61.6916,61.5273,61.5273,68330.0
2023-05-15 13:30:00,63.69,63.7,63.64,63.68,17840.0,61.5563,61.566,61.508,61.5467,17840.0
2023-05-15 13:35:00,63.67,63.69,63.64,63.64,53950.0,61.537,61.5563,61.508,61.508,53950.0
2023-05-15 13:40:00,63.64,63.67,63.59,63.62,62800.0,61.508,61.537,61.4597,61.4887,62800.0
2023-05-15 13:45:00,63.64,63.65,63.61,63.65,36970.0,61.508,61.5177,61.479,61.5177,36970.0
2023-05-15 13:50:00,63.65,63.75,63.64,63.75,62820.0,61.5177,61.6143,61.508,61.6143,62820.0
2023-05-15 13:55:00,63.75,63.78,63.72,63.76,38520.0,61.6143,61.6433,61.5853,61.624,38520.0
2023-05-15 14:00:00,63.79,63.82,63.77,63.8,30510.0,61.653,61.682,61.6336,61.6626,30510.0
2023-05-15 14:05:00,63.8,63.84,63.79,63.83,49420.0,61.6626,61.7013,61.653,61.6916,49420.0
2023-05-15 14:10:00,63.83,63.88,63.83,63.85,32630.0,61.6916,61.74,61.6916,61.711,32630.0
2023-05-15 14:15:00,63.85,63.89,63.82,63.86,79710.0,61.711,61.7496,61.682,61.7206,79710.0
2023-05-15 14:20:00,63.85,63.85,63.79,63.82,52790.0,61.711,61.711,61.653,61.682,52790.0
2023-05-15 14:25:00,63.82,63.84,63.8,63.82,41450.0,61.682,61.7013,61.6626,61.682,41450.0
2023-05-15 14:30:00,63.83,63.89,63.83,63.89,24000.0,61.6916,61.7496,61.6916,61.7496,24000.0
2023-05-15 14:35:00,63.89,63.9,63.86,63.89,37900.0,61.7496,61.7593,61.7206,61.7496,37900.0
2023-05-15 14:40:00,63.88,63.95,63.88,63.95,34320.0,61.74,61.8076,61.74,61.8076,34320.0
2023-05-15 14:45:00,63.94,63.94,63.91,63.94,67490.0,61.7979,61.7979,61.7689,61.7979,67490.0
2023-05-15 14:50:00,63.95,63.95,63.84,63.84,85550.0,61.8076,61.8076,61.7013,61.7013,85550.0
2023-05-15 14:55:00,63.87,63.87,63.82,63.85,30700.0,61.7303,61.7303,61.682,61.711,30700.0
2023-05-15 15:00:00,63.87,63.89,63.8,63.81,51470.0,61.7303,61.7496,61.6626,61.6723,51470.0
2023-05-15 15:05:00,63.82,63.82,63.75,63.76,36710.0,61.682,61.682,61.6143,61.624,36710.0
2023-05-15 15:10:00,63.76,63.78,63.75,63.78,36300.0,61.624,61.6433,61.6143,61.6433,36300.0
2023-05-15 15:15:00,63.79,63.79,63.71,63.76,65760.0,61.653,61.653,61.5756,61.624,65760.0
2023-05-15 15:20:00,63.76,63.8,63.75,63.8,62500.0,61.624,61.6626,61.6143,61.6626,62500.0
2023-05-15 15:25:00,63.81,63.84,63.81,63.84,47800.0,61.6723,61.7013,61.6723,61.7013,47800.0
2023-05-15 15:30:00,63.84,63.94,63.82,63.91,107960.0,61.7013,61.7979,61.682,61.7689,107960.0
2023-05-15 15:35:00,63.9,63.98,63.9,63.98,111070.0,61.7593,61.8366,61.7593,61.8366,111070.0
2023-05-15 15:40:00,63.98,64.0,63.96,63.98,314350.0,61.8366,61.8559,61.8173,61.8366,314350.0
2023-05-15 15:45:00,63.98,64.0,63.92,63.94,271190.0,61.8366,61.8559,61.7786,61.7979,271190.0
2023-05-15 15:50:00,63.93,63.94,63.86,63.92,337920.0,61.7883,61.7979,61.7206,61.7786,337920.0
2023-05-15 15:55:00,63.93,63.99,63.89,63.98,577670.0,61.7883,61.8463,61.7496,61.8366,577670.0
2023-05-16 09:30:00,64.05,64.14,63.87,63.92,378690.0,61.9043,61.9912,61.7303,61.7786,378690.0
2023-05-16 09:35:00,63.96,64.09,63.96,64.06,108730.0,61.8173,61.9429,61.8173,61.9139,108730.0
2023-05-16 09:40:00,64.01,64.39,64.01,64.36,210040.0,61.8656,62.2329,61.8656,62.2039,210040.0
2023-05-16 09:45:00,64.38,64.51,64.3,64.33,208440.0,62.2232,62.3488,62.1459,62.1749,208440.0
2023-05-16 09:50:00,64.31,64.31,64.09,64.11,112890.0,62.1555,62.1555,61.9429,61.9622,112890.0
2023-05-16 09:55:00,64.1,64.35,64.07,64.29,74700.0,61.9526,62.1942,61.9236,62.1362,74700.0
2023-05-16 10:00:00,64.29,64.35,64.25,64.34,69140.0,62.1362,62.1942,62.0976,62.1845,69140.0
2023-05-16 10:05:00,64.36,64.37,64.26,64.26,91700.0,62.2039,62.2135,62.1072,62.1072,91700.0
2023-05-16 10:10:00,64.32,64.32,64.15,64.19,48710.0,62.1652,62.1652,62.0009,62.0396,48710.0
2023-05-16 10:15:00,64.21,64.29,64.21,64.27,51300.0,62.0589,62.1362,62.0589,62.1169,51300.0
2023-05-16 10:20:00,64.26,64.26,64.16,64.18,81920.0,62.1072,62.1072,62.0106,62.0299,81920.0
2023-05-16 10:25:00,64.18,64.22,64.17,64.22,48250.0,62.0299,62.0686,62.0202,62.0686,48250.0
2023-05-16 10:30:00,64.21,64.28,64.14,64.23,91350.0,62.0589,62.1266,61.9912,62.0782,91350.0
2023-05-16 10:35:00,64.21,64.22,64.14,64.15,186940.0,62.0589,62.0686,61.9912,62.0009,186940.0
2023-05-16 10:40:00,64.17,64.34,64.16,64.34,84910.0,62.0202,62.1845,62.0106,62.1845,84910.0
2023-05-16 10:45:00,64.34,64.45,64.32,64.41,105570.0,62.1845,62.2909,62.1652,62.2522,105570.0
2023-05-16 10:50:00,64.4,64.4,64.34,64.38,34230.0,62.2425,62.2425,62.1845,62.2232,34230.0
2023-05-16 10:55:00,64.39,64.46,64.37,64.4,66300.0,62.2329,62.3005,62.2135,62.2425,66300.0
2023-05-16 11:00:00,64.39,64.41,64.33,64.41,32540.0,62.2329,62.2522,62.1749,62.2522,32540.0
2023-05-16 11:05:00,64.46,64.46,64.41,64.46,15700.0,62.3005,62.3005,62.2522,62.3005,15700.0
2023-05-16 11:10:00,64.44,64.51,64.39,64.47,115650.0,62.2812,62.3488,62.2329,62.3102,115650.0
2023-05-16 11:15:00,64.49,64.49,64.44,64.46,47930.0,62.3295,62.3295,62.2812,62.3005,47930.0
2023-05-16 11:20:00,64.47,64.48,64.44,64.48,21670.0,62.3102,62.3199,62.2812,62.3199,21670.0
2023-05-16 11:25:00,64.47,64.54,64.45,64.52,33050.0,62.3102,62.3778,62.2909,62.3585,33050.0
2023-05-16 11:30:00,64.53,64.54,64.42,64.42,84300.0,62.3682,62.3778,62.2619,62.2619,84300.0
2023-05-16 11:35:00,64.44,64.44,64.29,64.35,49910.0,62.2812,62.2812,62.1362,62.1942,49910.0
2023-05-16 11:40:00,64.35,64.44,64.35,64.44,49280.0,62.1942,62.2812,62.1942,62.2812,49280.0
2023-05-16 11:45:00,64.45,64.55,64.45,64.55,58370.0,62.2909,62.3875,62.2909,62.3875,58370.0
2023-05-16 11:50:00,64.55,64.65,64.53,64.63,63400.0,62.3875,62.4842,62.3682,62.4648,63400.0
2023-05-16 11:55:00,64.63,64.63,64.59,64.6,42490.0,62.4648,62.4648,62.4262,62.4358,42490.0
2023-05-16 12:00:00,64.61,64.66,64.6,64.61,86780.0,62.4455,62.4938,62.4358,62.4455,86780.0
2023-05-16 12:05:00,64.66,64.67,64.62,64.63,53830.0,62.4938,62.5035,62.4552,62.4648,53830.0
2023-05-16 12:10:00,64.63,64.65,64.59,64.61,92500.0,62.4648,62.4842,62.4262,62.4455,92500.0
2023-05-16 12:15:00,64.63,64.66,64.61,64.63,58650.0,62.4648,62.4938,62.4455,62.4648,58650.0
2023-05-16 12:20:00,64.63,64.63,64.6,64.62,44390.0,62.4648,62.4648,62.4358,62.4552,44390.0
2023-05-16 12:25:00,64.63,64.64,64.6,64.62,55660.0,62.4648,62.4745,62.4358,62.4552,55660.0
2023-05-16 12:30:00,64.64,64.64,64.55,64.58,125620.0,62.4745,62.4745,62.3875,62.4165,125620.0
2023-05-16 12:35:00,64.57,64.59,64.5,64.55,49080.0,62.4068,62.4262,62.3392,62.3875,49080.0
2023-05-16 12:40:00,64.57,64.61,64.51,64.54,36480.0,62.4068,62.4455,62.3488,62.3778,36480.0
2023-05-16 12:45:00,64.54,64.55,64.45,64.48,35550.0,62.3778,62.3875,62.2909,62.3199,35550.0
2023-05-16 12:50:00,64.48,64.48,64.43,64.46,46090.0,62.3199,62.3199,62.2715,62.3005,46090.0
2023-05-16 12:55:00,64.44,64.5,64.42,64.5,68210.0,62.2812,62.3392,62.2619,62.3392,68210.0
2023-05-16 13:00:00,64.51,64.52,64.48,64.51,30000.0,62.3488,62.3585,62.3199,62.3488,30000.0
2023-05-16 13:05:00,64.47,64.5,64.44,64.49,28180.0,62.3102,62.3392,62.2812,62.3295,28180.0
2023-05-16 13:10:00,64.48,64.48,64.4,64.41,40450.0,62.3199,62.3199,62.2425,62.2522,40450.0
2023-05-16 13:15:00,64.41,64.42,64.35,64.42,30800.0,62.2522,62.2619,62.1942,62.2619,30800.0
2023-05-16 13:20:00,64.4,64.47,64.39,64.43,46040.0,62.2425,62.3102,62.2329,62.2715,46040.0
2023-05-16 13:25:00,64.41,64.42,64.37,64.39,26670.0,62.2522,62.2619,62.2135,62.2329,26670.0
2023-05-16 13:30:00,64.39,64.4,64.35,64.39,63500.0,62.2329,62.2425,62.1942,62.2329,63500.0
2023-05-16 13:35:00,64.39,64.43,64.32,64.33,21870.0,62.2329,62.2715,62.1652,62.1749,21870.0
2023-05-16 13:40:00,64.34,64.36,64.31,64.36,47950.0,62.1845,62.2039,62.1555,62.2039,47950.0
2023-05-16 13:45:00,64.37,64.44,64.35,64.44,29370.0,62.2135,62.2812,62.1942,62.2812,29370.0
2023-05-16 13:50:00,64.45,64.47,64.43,64.47,22000.0,62.2909,62.3102,62.2715,62.3102,22000.0
2023-05-16 13:55:00,64.46,64.47,64.42,64.45,33900.0,62.3005,62.3102,62.2619,62.2909,33900.0
2023-05-16 14:00:00,64.46,64.47,64.41,64.45,29600.0,62.3005,62.3102,62.2522,62.2909,29600.0
2023-05-16 14:05:00,64.43,64.46,64.4,64.44,16300.0,62.2715,62.3005,62.2425,62.2812,16300.0
2023-05-16 14:10:00,64.4,64.44,64.38,64.44,59030.0,62.2425,62.2812,62.2232,62.2812,59030.0
2023-05-16 14:15:00,64.44,64.46,64.41,64.46,51580.0,62.2812,62.3005,62.2522,62.3005,51580.0
2023-05-16 14:20:00,64.46,64.49,64.43,64.47,12360.0,62.3005,62.3295,62.2715,62.3102,12360.0
2023-05-16 14:25:00,64.47,64.54,64.46,64.53,62490.0,62.3102,62.3778,62.3005,62.3682,62490.0
2023-05-16 14:30:00,64.53,64.54,64.48,64.48,18550.0,62.3682,62.3778,62.3199,62.3199,18550.0
2023-05-16 14:35:00,64.5,64.5,64.44,64.5,66640.0,62.3392,62.3392,62.2812,62.3392,66640.0
2023-05-16 14:40:00,64.5,64.55,64.48,64.55,50850.0,62.3392,62.3875,62.3199,62.3875,50850.0
2023-05-16 14:45:00,64.54,64.58,64.54,64.58,11530.0,62.3778,62.4165,62.3778,62.4165,11530.0
2023-05-16 14:50:00,64.58,64.69,64.58,64.68,50370.0,62.4165,62.5228,62.4165,62.5132,50370.0
2023-05-16 14:55:00,64.66,64.66,64.62,64.63,25930.0,62.4938,62.4938,62.4552,62.4648,25930.0
2023-05-16 15:00:00,64.63,64.65,64.59,64.6,40670.0,62.4648,62.4842,62.4262,62.4358,40670.0
2023-05-16 15:05:00,64.59,64.59,64.54,64.54,23950.0,62.4262,62.4262,62.3778,62.3778,23950.0
2023-05-16 15:10:00,64.56,64.59,64.53,64.54,73600.0,62.3972,62.4262,62.3682,62.3778,73600.0
2023-05-16 15:15:00,64.54,64.56,64.5,64.51,42230.0,62.3778,62.3972,62.3392,62.3488,42230.0
2023-05-16 15:20:00,64.51,64.56,64.49,64.55,64660.0,62.3488,62.3972,62.3295,62.3875,64660.0
2023-05-16 15:25:00,64.57,64.69,64.57,64.66,80430.0,62.4068,62.5228,62.4068,62.4938,80430.0
2023-05-16 15:30:00,64.66,64.69,64.59,64.59,105480.0,62.4938,62.5228,62.4262,62.4262,105480.0
2023-05-16 15:35:00,64.6,64.6,64.55,64.56,49690.0,62.4358,62.4358,62.3875,62.3972,49690.0
2023-05-16 15:40:00,64.55,64.56,64.49,64.51,78940.0,62.3875,62.3972,62.3295,62.3488,78940.0
2023-05-16 15:45:00,64.49,64.5,64.42,64.42,139530.0,62.3295,62.3392,62.2619,62.2619,139530.0
2023-05-16 15:50:00,64.42,64.42,64.23,64.23,244840.0,62.2619,62.2619,62.0782,62.0782,244840.0
2023-05-16 15:55:00,64.2,64.26,64.12,64.13,614750.0,62.0492,62.1072,61.9719,61.9816,614750.0
2023-05-17 09:30:00,64.74,64.95,64.65,64.81,422320.0,62.5711,62.7741,62.4842,62.6388,422320.0
2023-05-17 09:35:00,64.8,65.03,64.75,65.0,607340.0,62.6291,62.8514,62.5808,62.8224,607340.0
2023-05-17 09:40:00,65.0,65.07,64.89,64.94,167280.0,62.8224,62.8901,62.7161,62.7644,167280.0
2023-05-17 09:45:00,64.92,64.95,64.71,64.76,208800.0,62.7451,62.7741,62.5421,62.5905,208800.0
2023-05-17 09:50:00,64.78,64.82,64.46,64.51,159950.0,62.6098,62.6485,62.3005,62.3488,159950.0
2023-05-17 09:55:00,64.56,64.65,64.52,64.6,73770.0,62.3972,62.4842,62.3585,62.4358,73770.0
2023-05-17 10:00:00,64.6,64.64,64.53,64.54,71440.0,62.4358,62.4745,62.3682,62.3778,71440.0
2023-05-17 10:05:00,64.54,64.69,64.53,64.65,104720.0,62.3778,62.5228,62.3682,62.4842,104720.0
2023-05-17 10:10:00,64.63,64.86,64.63,64.85,130020.0,62.4648,62.6871,62.4648,62.6775,130020.0
2023-05-17 10:15:00,64.87,64.95,64.84,64.91,100070.0,62.6968,62.7741,62.6678,62.7354,100070.0
2023-05-17 10:20:00,64.92,65.03,64.89,65.01,144140.0,62.7451,62.8514,62.7161,62.8321,144140.0
2023-05-17 10:25:00,65.02,65.1,65.0,65.01,135390.0,62.8418,62.9191,62.8224,62.8321,135390.0
2023-05-17 10:30:00,65.08,65.11,64.99,65.07,119490.0,62.8997,62.9287,62.8128,62.8901,119490.0
2023-05-17 10:35:00,65.07,65.14,64.98,65.13,127190.0,62.8901,62.9577,62.8031,62.9481,127190.0
2023-05-17 10:40:00,65.13,65.25,65.13,65.2,99520.0,62.9481,63.0641,62.9481,63.0157,99520.0
2023-05-17 10:45:00,65.2,65.2,65.14,65.15,101320.0,63.0157,63.0157,62.9577,62.9674,101320.0
2023-05-17 10:50:00,65.19,65.23,65.15,65.23,94060.0,63.0061,63.0447,62.9674,63.0447,94060.0
2023-05-17 10:55:00,65.23,65.3,65.2,65.3,83910.0,63.0447,63.1124,63.0157,63.1124,83910.0
2023-05-17 11:00:00,65.28,65.32,65.23,65.3,100760.0,63.093,63.1317,63.0447,63.1124,100760.0
2023-05-17 11:05:00,65.3,65.33,65.2,65.22,94150.0,63.1124,63.1414,63.0157,63.0351,94150.0
2023-05-17 11:10:00,65.22,65.34,65.22,65.33,99250.0,63.0351,63.151,63.0351,63.1414,99250.0
2023-05-17 11:15:00,65.33,65.49,65.33,65.43,188630.0,63.1414,63.296,63.1414,63.238,188630.0
2023-05-17 11:20:00,65.43,65.44,65.26,65.34,103190.0,63.238,63.2477,63.0737,63.151,103190.0
2023-05-17 11:25:00,65.33,65.49,65.28,65.48,90140.0,63.1414,63.296,63.093,63.2863,90140.0
2023-05-17 11:30:00,65.47,65.47,65.36,65.4,76910.0,63.2767,63.2767,63.1704,63.209,76910.0
2023-05-17 11:35:00,65.4,65.4,65.36,65.38,35600.0,63.209,63.209,63.1704,63.1897,35600.0
2023-05-17 11:40:00,65.38,65.5,65.38,65.46,72140.0,63.1897,63.3057,63.1897,63.267,72140.0
2023-05-17 11:45:00,65.46,65.5,65.38,65.38,100150.0,63.267,63.3057,63.1897,63.1897,100150.0
2023-05-17 11:50:00,65.38,65.42,65.36,65.37,36980.0,63.1897,63.2284,63.1704,63.18,36980.0
2023-05-17 11:55:00,65.39,65.39,65.31,65.33,53480.0,63.1994,63.1994,63.122,63.1414,53480.0
2023-05-17 12:00:00,65.33,65.35,65.21,65.24,62490.0,63.1414,63.1607,63.0254,63.0544,62490.0
2023-05-17 12:05:00,65.26,65.28,65.24,65.27,22480.0,63.0737,63.093,63.0544,63.0834,22480.0
2023-05-17 12:10:00,65.26,65.29,65.17,65.21,104980.0,63.0737,63.1027,62.9867,63.0254,104980.0
2023-05-17 12:15:00,65.22,65.22,65.14,65.17,36440.0,63.0351,63.0351,62.9577,62.9867,36440.0
2023-05-17 12:20:00,65.19,65.21,65.12,65.19,86200.0,63.0061,63.0254,62.9384,63.0061,86200.0
2023-05-17 12:25:00,65.16,65.27,65.15,65.23,43900.0,62.9771,63.0834,62.9674,63.0447,43900.0
2023-05-17 12:30:00,65.24,65.34,65.21,65.29,129500.0,63.0544,63.151,63.0254,63.1027,129500.0
2023-05-17 12:35:00,65.3,65.4,65.3,65.4,58160.0,63.1124,63.209,63.1124,63.209,58160.0
2023-05-17 12:40:00,65.4,65.48,65.4,65.48,60250.0,63.209,63.2863,63.209,63.2863,60250.0
2023-05-17 12:45:00,65.48,65.53,65.47,65.52,51650.0,63.2863,63.3347,63.2767,63.325,51650.0
2023-05-17 12:50:00,65.52,65.66,65.51,65.64,88730.0,63.325,63.4603,63.3153,63.441,88730.0
2023-05-17 12:55:00,65.66,65.66,65.54,65.57,113870.0,63.4603,63.4603,63.3443,63.3733,113870.0
2023-05-17 13:00:00,65.58,65.67,65.58,65.66,104090.0,63.383,63.47,63.383,63.4603,104090.0
2023-05-17 13:05:00,65.66,65.74,65.66,65.72,71140.0,63.4603,63.5376,63.4603,63.5183,71140.0
2023-05-17 13:10:00,65.69,65.78,65.66,65.73,147240.0,63.4893,63.5763,63.4603,63.528,147240.0
2023-05-17 13:15:00,65.73,65.76,65.71,65.75,104250.0,63.528,63.557,63.5086,63.5473,104250.0
2023-05-17 13:20:00,65.77,65.84,65.74,65.76,99580.0,63.5666,63.6343,63.5376,63.557,99580.0
2023-05-17 13:25:00,65.8,65.82,65.79,65.81,26390.0,63.5956,63.615,63.586,63.6053,26390.0
2023-05-17 13:30:00,65.83,65.86,65.77,65.82,61510.0,63.6246,63.6536,63.5666,63.615,61510.0
2023-05-17 13:35:00,65.84,65.84,65.78,65.78,55780.0,63.6343,63.6343,63.5763,63.5763,55780.0
2023-05-17 13:40:00,65.78,65.88,65.78,65.86,115450.0,63.5763,63.6729,63.5763,63.6536,115450.0
2023-05-17 13:45:00,65.87,65.99,65.84,65.94,282240.0,63.6633,63.7793,63.6343,63.7309,282240.0
2023-05-17 13:50:00,65.94,66.0,65.93,65.97,100830.0,63.7309,63.7889,63.7213,63.7599,100830.0
2023-05-17 13:55:00,65.99,66.08,65.97,66.07,212290.0,63.7793,63.8662,63.7599,63.8566,212290.0
2023-05-17 14:00:00,66.08,66.09,66.01,66.06,86540.0,63.8662,63.8759,63.7986,63.8469,86540.0
2023-05-17 14:05:00,66.05,66.09,66.0,66.04,98670.0,63.8373,63.8759,63.7889,63.8276,98670.0
2023-05-17 14:10:00,66.02,66.02,65.93,65.95,107750.0,63.8083,63.8083,63.7213,63.7406,107750.0
2023-05-17 14:15:00,65.95,66.0,65.93,65.99,95630.0,63.7406,63.7889,63.7213,63.7793,95630.0
2023-05-17 14:20:00,65.99,65.99,65.95,65.99,64610.0,63.7793,63.7793,63.7406,63.7793,64610.0
2023-05-17 14:25:00,65.95,65.97,65.92,65.92,63690.0,63.7406,63.7599,63.7116,63.7116,63690.0
2023-05-17 14:30:00,65.9,65.94,65.88,65.88,110950.0,63.6923,63.7309,63.6729,63.6729,110950.0
2023-05-17 14:35:00,65.89,65.98,65.89,65.89,75960.0,63.6826,63.7696,63.6826,63.6826,75960.0
2023-05-17 14:40:00,65.9,65.98,65.85,65.87,81120.0,63.6923,63.7696,63.644,63.6633,81120.0
2023-05-17 14:45:00,65.89,65.89,65.82,65.86,113630.0,63.6826,63.6826,63.615,63.6536,113630.0
2023-05-17 14:50:00,65.85,65.89,65.8,65.89,101780.0,63.644,63.6826,63.5956,63.6826,101780.0
2023-05-17 14:55:00,65.89,65.92,65.84,65.84,82880.0,63.6826,63.7116,63.6343,63.6343,82880.0
2023-05-17 15:00:00,65.84,65.87,65.79,65.87,40800.0,63.6343,63.6633,63.586,63.6633,40800.0
2023-05-17 15:05:00,65.88,65.96,65.86,65.92,150080.0,63.6729,63.7503,63.6536,63.7116,150080.0
2023-05-17 15:10:00,65.92,65.96,65.9,65.92,93540.0,63.7116,63.7503,63.6923,63.7116,93540.0
2023-05-17 15:15:00,65.92,65.95,65.88,65.9,137630.0,63.7116,63.7406,63.6729,63.6923,137630.0
2023-05-17 15:20:00,65.89,65.92,65.84,65.85,124480.0,63.6826,63.7116,63.6343,63.644,124480.0
2023-05-17 15:25:00,65.84,65.89,65.82,65.84,174900.0,63.6343,63.6826,63.615,63.6343,174900.0
2023-05-17 15:30:00,65.84,65.85,65.77,65.79,127360.0,63.6343,63.644,63.5666,63.586,127360.0
2023-05-17 15:35:00,65.79,65.8,65.7,65.72,195160.0,63.586,63.5956,63.499,63.5183,195160.0
2023-05-17 15:40:00,65.71,65.83,65.71,65.81,223360.0,63.5086,63.6246,63.5086,63.6053,223360.0
2023-05-17 15:45:00,65.81,65.86,65.75,65.76,464890.0,63.6053,63.6536,63.5473,63.557,464890.0
2023-05-17 15:50:00,65.76,65.8,65.7,65.77,478060.0,63.557,63.5956,63.499,63.5666,478060.0
2023-05-17 15:55:00,65.78,65.82,65.66,65.75,654060.0,63.5763,63.615,63.4603,63.5473,654060.0
2023-05-18 09:30:00,65.68,66.0,65.6,65.96,292900.0,63.4796,63.7889,63.4023,63.7503,292900.0
2023-05-18 09:35:00,66.0,66.27,65.97,66.24,155990.0,63.7889,64.0499,63.7599,64.0209,155990.0
2023-05-18 09:40:00,66.21,66.24,65.99,66.1,276770.0,63.9919,64.0209,63.7793,63.8856,276770.0
2023-05-18 09:45:00,66.11,66.35,66.08,66.32,215710.0,63.8952,64.1272,63.8662,64.0982,215710.0
2023-05-18 09:50:00,66.3,66.43,66.27,66.32,210290.0,64.0789,64.2045,64.0499,64.0982,210290.0
2023-05-18 09:55:00,66.3,66.37,66.27,66.35,108880.0,64.0789,64.1465,64.0499,64.1272,108880.0
2023-05-18 10:00:00,66.31,66.35,66.23,66.32,127720.0,64.0885,64.1272,64.0112,64.0982,127720.0
2023-05-18 10:05:00,66.33,66.54,66.33,66.53,138690.0,64.1079,64.3108,64.1079,64.3012,138690.0
2023-05-18 10:10:00,66.53,66.69,66.53,66.58,303130.0,64.3012,64.4558,64.3012,64.3495,303130.0
2023-05-18 10:15:00,66.58,66.68,66.54,66.63,101700.0,64.3495,64.4461,64.3108,64.3978,101700.0
2023-05-18 10:20:00,66.64,66.73,66.6,66.68,196820.0,64.4075,64.4945,64.3688,64.4461,196820.0
2023-05-18 10:25:00,66.65,66.7,66.61,66.7,165470.0,64.4172,64.4655,64.3785,64.4655,165470.0
2023-05-18 10:30:00,66.7,66.79,66.68,66.79,66350.0,64.4655,64.5525,64.4461,64.5525,66350.0
2023-05-18 10:35:00,66.78,66.82,66.75,66.78,72590.0,64.5428,64.5815,64.5138,64.5428,72590.0
2023-05-18 10:40:00,66.76,66.84,66.7,66.72,150790.0,64.5235,64.6008,64.4655,64.4848,150790.0
2023-05-18 10:45:00,66.74,66.85,66.72,66.83,54230.0,64.5041,64.6105,64.4848,64.5911,54230.0
2023-05-18 10:50:00,66.82,66.96,66.81,66.95,138670.0,64.5815,64.7168,64.5718,64.7071,138670.0
2023-05-18 10:55:00,66.96,67.07,66.95,67.06,192440.0,64.7168,64.8231,64.7071,64.8134,192440.0
2023-05-18 11:00:00,67.06,67.25,67.04,67.24,161600.0,64.8134,64.9971,64.7941,64.9874,161600.0
2023-05-18 11:05:00,67.25,67.35,67.24,67.25,133410.0,64.9971,65.0937,64.9874,64.9971,133410.0
2023-05-18 11:10:00,67.25,67.29,67.16,67.17,111620.0,64.9971,65.0357,64.9101,64.9197,111620.0
2023-05-18 11:15:00,67.17,67.25,67.17,67.19,234160.0,64.9197,64.9971,64.9197,64.9391,234160.0
2023-05-18 11:20:00,67.21,67.28,67.15,67.18,141490.0,64.9584,65.026,64.9004,64.9294,141490.0
2023-05-18 11:25:00,67.16,67.33,67.14,67.3,95500.0,64.9101,65.0744,64.8907,65.0454,95500.0
2023-05-18 11:30:00,67.29,67.31,67.19,67.3,183770.0,65.0357,65.055,64.9391,65.0454,183770.0
2023-05-18 11:35:00,67.27,67.44,67.25,67.37,119930.0,65.0164,65.1807,64.9971,65.113,119930.0
2023-05-18 11:40:00,67.39,67.41,67.34,67.36,113910.0,65.1324,65.1517,65.084,65.1034,113910.0
2023-05-18 11:45:00,67.37,67.52,67.34,67.47,146940.0,65.113,65.258,65.084,65.2097,146940.0
2023-05-18 11:50:00,67.51,67.51,67.44,67.44,77470.0,65.2483,65.2483,65.1807,65.1807,77470.0
2023-05-18 11:55:00,67.43,67.47,67.26,67.3,130230.0,65.171,65.2097,65.0067,65.0454,130230.0
2023-05-18 12:00:00,67.3,67.32,67.22,67.25,99020.0,65.0454,65.0647,64.9681,64.9971,99020.0
2023-05-18 12:05:00,67.26,67.26,67.09,67.13,155170.0,65.0067,65.0067,64.8424,64.8811,155170.0
2023-05-18 12:10:00,67.1,67.22,67.09,67.09,104860.0,64.8521,64.9681,64.8424,64.8424,104860.0
2023-05-18 12:15:00,67.08,67.11,67.0,67.05,98890.0,64.8327,64.8617,64.7554,64.8038,98890.0
2023-05-18 12:20:00,67.03,67.06,66.97,67.03,103140.0,64.7844,64.8134,64.7264,64.7844,103140.0
2023-05-18 12:25:00,67.03,67.04,66.87,66.92,66860.0,64.7844,64.7941,64.6298,64.6781,66860.0
2023-05-18 12:30:00,66.95,67.0,66.92,67.0,49380.0,64.7071,64.7554,64.6781,64.7554,49380.0
2023-05-18 12:35:00,67.02,67.05,66.98,66.99,72200.0,64.7748,64.8038,64.7361,64.7458,72200.0
2023-05-18 12:40:00,66.98,66.99,66.9,66.97,51600.0,64.7361,64.7458,64.6588,64.7264,51600.0
2023-05-18 12:45:00,66.99,67.06,66.98,67.02,41200.0,64.7458,64.8134,64.7361,64.7748,41200.0
2023-05-18 12:50:00,67.02,67.11,66.99,67.11,32910.0,64.7748,64.8617,64.7458,64.8617,32910.0
2023-05-18 12:55:00,67.11,67.11,67.01,67.08,90010.0,64.8617,64.8617,64.7651,64.8327,90010.0
2023-05-18 13:00:00,67.1,67.12,67.06,67.06,36480.0,64.8521,64.8714,64.8134,64.8134,36480.0
2023-05-18 13:05:00,67.09,67.13,67.04,67.12,34610.0,64.8424,64.8811,64.7941,64.8714,34610.0
2023-05-18 13:10:00,67.07,67.12,67.0,67.01,48930.0,64.8231,64.8714,64.7554,64.7651,48930.0
2023-05-18 13:15:00,67.01,67.1,67.01,67.1,39730.0,64.7651,64.8521,64.7651,64.8521,39730.0
2023-05-18 13:20:00,67.07,67.08,67.02,67.06,63860.0,64.8231,64.8327,64.7748,64.8134,63860.0
2023-05-18 13:25:00,67.07,67.15,66.98,66.98,87700.0,64.8231,64.9004,64.7361,64.7361,87700.0
2023-05-18 13:30:00,66.96,67.05,66.93,67.04,85520.0,64.7168,64.8038,64.6878,64.7941,85520.0
2023-05-18 13:35:00,67.05,67.07,66.99,66.99,43220.0,64.8038,64.8231,64.7458,64.7458,43220.0
2023-05-18 13:40:00,66.99,67.04,66.89,66.92,160450.0,64.7458,64.7941,64.6491,64.6781,160450.0
2023-05-18 13:45:00,66.89,67.0,66.87,66.95,65900.0,64.6491,64.7554,64.6298,64.7071,65900.0
2023-05-18 13:50:00,66.95,66.97,66.87,66.88,45740.0,64.7071,64.7264,64.6298,64.6394,45740.0
2023-05-18 13:55:00,66.88,66.91,66.85,66.89,100930.0,64.6394,64.6684,64.6105,64.6491,100930.0
2023-05-18 14:00:00,66.86,66.95,66.86,66.89,26870.0,64.6201,64.7071,64.6201,64.6491,26870.0
2023-05-18 14:05:00,66.92,66.92,66.81,66.85,95870.0,64.6781,64.6781,64.5718,64.6105,95870.0
2023-05-18 14:10:00,66.84,66.88,66.74,66.8,103120.0,64.6008,64.6394,64.5041,64.5621,103120.0
2023-05-18 14:15:00,66.86,66.92,66.85,66.92,50420.0,64.6201,64.6781,64.6105,64.6781,50420.0
2023-05-18 14:20:00,66.93,66.97,66.86,66.93,42810.0,64.6878,64.7264,64.6201,64.6878,42810.0
2023-05-18 14:25:00,66.94,67.0,66.92,66.97,57440.0,64.6974,64.7554,64.6781,64.7264,57440.0
2023-05-18 14:30:00,66.97,67.05,66.96,67.05,54510.0,64.7264,64.8038,64.7168,64.8038,54510.0
2023-05-18 14:35:00,67.05,67.07,66.98,67.04,81500.0,64.8038,64.8231,64.7361,64.7941,81500.0
2023-05-18 14:40:00,67.04,67.1,67.0,67.09,66890.0,64.7941,64.8521,64.7554,64.8424,66890.0
2023-05-18 14:45:00,67.1,67.17,67.08,67.16,104430.0,64.8521,64.9197,64.8327,64.9101,104430.0
2023-05-18 14:50:00,67.18,67.23,67.14,67.21,83870.0,64.9294,64.9777,64.8907,64.9584,83870.0
2023-05-18 14:55:00,67.19,67.26,67.18,67.25,87420.0,64.9391,65.0067,64.9294,64.9971,87420.0
2023-05-18 15:00:00,67.27,67.32,67.26,67.29,69570.0,65.0164,65.0647,65.0067,65.0357,69570.0
2023-05-18 15:05:00,67.27,67.39,67.26,67.36,132280.0,65.0164,65.1324,65.0067,65.1034,132280.0
2023-05-18 15:10:00,67.39,67.43,67.35,67.38,137270.0,65.1324,65.171,65.0937,65.1227,137270.0
2023-05-18 15:15:00,67.38,67.66,67.38,67.66,230460.0,65.1227,65.3933,65.1227,65.3933,230460.0
2023-05-18 15:20:00,67.63,67.66,67.48,67.52,153200.0,65.3643,65.3933,65.2193,65.258,153200.0
2023-05-18 15:25:00,67.52,67.65,67.52,67.65,60140.0,65.258,65.3837,65.258,65.3837,60140.0
2023-05-18 15:30:00,67.64,67.72,67.59,67.59,234050.0,65.374,65.4513,65.3257,65.3257,234050.0
2023-05-18 15:35:00,67.6,67.66,67.56,67.66,124580.0,65.3353,65.3933,65.2967,65.3933,124580.0
2023-05-18 15:40:00,67.64,67.76,67.64,67.74,228240.0,65.374,65.49,65.374,65.4706,228240.0
2023-05-18 15:45:00,67.75,67.8,67.69,67.74,235760.0,65.4803,65.5286,65.4223,65.4706,235760.0
2023-05-18 15:50:00,67.74,67.94,67.74,67.84,541520.0,65.4706,65.6639,65.4706,65.5673,541520.0
2023-05-18 15:55:00,67.85,67.88,67.75,67.79,904720.0,65.577,65.6059,65.4803,65.519,904720.0
2023-05-19 09:30:00,67.98,68.16,67.84,68.16,972920.0,65.7026,65.8766,65.5673,65.8766,972920.0
2023-05-19 09:35:00,68.14,68.2,68.07,68.15,124590.0,65.8572,65.9152,65.7896,65.8669,124590.0
2023-05-19 09:40:00,68.14,68.48,68.08,68.39,295580.0,65.8572,66.1858,65.7992,66.0989,295580.0
2023-05-19 09:45:00,68.4,68.46,68.24,68.25,170870.0,66.1085,66.1665,65.9539,65.9636,170870.0
2023-05-19 09:50:00,68.25,68.46,68.23,68.29,162960.0,65.9636,66.1665,65.9442,66.0022,162960.0
2023-05-19 09:55:00,68.32,68.38,68.27,68.3,100400.0,66.0312,66.0892,65.9829,66.0119,100400.0
2023-05-19 10:00:00,68.3,68.3,68.05,68.2,238480.0,66.0119,66.0119,65.7703,65.9152,238480.0
2023-05-19 10:05:00,68.17,68.27,68.1,68.26,132750.0,65.8862,65.9829,65.8186,65.9732,132750.0
2023-05-19 10:10:00,68.27,68.34,68.2,68.31,133880.0,65.9829,66.0505,65.9152,66.0215,133880.0
2023-05-19 10:15:00,68.3,68.44,68.3,68.44,129980.0,66.0119,66.1472,66.0119,66.1472,129980.0
2023-05-19 10:20:00,68.45,68.5,68.39,68.45,124470.0,66.1569,66.2052,66.0989,66.1569,124470.0
2023-05-19 10:25:00,68.45,68.46,68.34,68.35,87590.0,66.1569,66.1665,66.0505,66.0602,87590.0
2023-05-19 10:30:00,68.36,68.47,68.32,68.47,64080.0,66.0699,66.1762,66.0312,66.1762,64080.0
2023-05-19 10:35:00,68.48,68.49,68.38,68.47,67820.0,66.1858,66.1955,66.0892,66.1762,67820.0
2023-05-19 10:40:00,68.47,68.47,68.35,68.42,72680.0,66.1762,66.1762,66.0602,66.1279,72680.0
2023-05-19 10:45:00,68.41,68.41,68.33,68.38,64610.0,66.1182,66.1182,66.0409,66.0892,64610.0
2023-05-19 10:50:00,68.39,68.5,68.39,68.45,79920.0,66.0989,66.2052,66.0989,66.1569,79920.0
2023-05-19 10:55:00,68.44,68.46,68.34,68.4,43560.0,66.1472,66.1665,66.0505,66.1085,43560.0
2023-05-19 11:00:00,68.39,68.4,68.33,68.33,81660.0,66.0989,66.1085,66.0409,66.0409,81660.0
2023-05-19 11:05:00,68.34,68.36,68.24,68.27,86700.0,66.0505,66.0699,65.9539,65.9829,86700.0
2023-05-19 11:10:00,68.25,68.36,68.25,68.31,134150.0,65.9636,66.0699,65.9636,66.0215,134150.0
2023-05-19 11:15:00,68.33,68.39,68.26,68.29,79060.0,66.0409,66.0989,65.9732,66.0022,79060.0
2023-05-19 11:20:00,68.35,68.45,68.3,68.42,57410.0,66.0602,66.1569,66.0119,66.1279,57410.0
2023-05-19 11:25:00,68.42,68.48,68.22,68.22,112060.0,66.1279,66.1858,65.9346,65.9346,112060.0
2023-05-19 11:30:00,68.22,68.23,68.06,68.12,71000.0,65.9346,65.9442,65.7799,65.8379,71000.0
2023-05-19 11:35:00,68.14,68.15,68.1,68.13,41290.0,65.8572,65.8669,65.8186,65.8476,41290.0
2023-05-19 11:40:00,68.11,68.2,68.06,68.18,99830.0,65.8282,65.9152,65.7799,65.8959,99830.0
2023-05-19 11:45:00,68.18,68.36,68.18,68.36,47510.0,65.8959,66.0699,65.8959,66.0699,47510.0
2023-05-19 11:50:00,68.37,68.42,68.35,68.4,75560.0,66.0795,66.1279,66.0602,66.1085,75560.0
2023-05-19 11:55:00,68.4,68.47,68.31,68.31,62680.0,66.1085,66.1762,66.0215,66.0215,62680.0
2023-05-19 12:00:00,68.32,68.41,68.29,68.32,46850.0,66.0312,66.1182,66.0022,66.0312,46850.0
2023-05-19 12:05:00,68.32,68.35,68.27,68.32,76360.0,66.0312,66.0602,65.9829,66.0312,76360.0
2023-05-19 12:10:00,68.32,68.32,68.19,68.19,89340.0,66.0312,66.0312,65.9056,65.9056,89340.0
2023-05-19 12:15:00,68.16,68.34,68.14,68.32,106220.0,65.8766,66.0505,65.8572,66.0312,106220.0
2023-05-19 12:20:00,68.34,68.38,68.31,68.33,128580.0,66.0505,66.0892,66.0215,66.0409,128580.0
2023-05-19 12:25:00,68.33,68.33,68.23,68.24,72830.0,66.0409,66.0409,65.9442,65.9539,72830.0
2023-05-19 12:30:00,68.22,68.22,68.13,68.15,78200.0,65.9346,65.9346,65.8476,65.8669,78200.0
2023-05-19 12:35:00,68.14,68.29,68.14,68.29,28590.0,65.8572,66.0022,65.8572,66.0022,28590.0
2023-05-19 12:40:00,68.28,68.33,68.28,68.3,55370.0,65.9925,66.0409,65.9925,66.0119,55370.0
2023-05-19 12:45:00,68.33,68.34,68.27,68.29,123780.0,66.0409,66.0505,65.9829,66.0022,123780.0
2023-05-19 12:50:00,68.29,68.31,68.27,68.3,39690.0,66.0022,66.0215,65.9829,66.0119,39690.0
2023-05-19 12:55:00,68.29,68.39,68.29,68.35,70040.0,66.0022,66.0989,66.0022,66.0602,70040.0
2023-05-19 13:00:00,68.35,68.39,68.34,68.38,48520.0,66.0602,66.0989,66.0505,66.0892,48520.0
2023-05-19 13:05:00,68.38,68.38,68.27,68.3,66400.0,66.0892,66.0892,65.9829,66.0119,66400.0
2023-05-19 13:10:00,68.29,68.35,68.27,68.34,44300.0,66.0022,66.0602,65.9829,66.0505,44300.0
2023-05-19 13:15:00,68.34,68.41,68.34,68.39,58000.0,66.0505,66.1182,66.0505,66.0989,58000.0
2023-05-19 13:20:00,68.38,68.39,68.31,68.33,92560.0,66.0892,66.0989,66.0215,66.0409,92560.0
2023-05-19 13:25:00,68.35,68.36,68.3,68.31,55660.0,66.0602,66.0699,66.0119,66.0215,55660.0
2023-05-19 13:30:00,68.29,68.33,68.28,68.32,55110.0,66.0022,66.0409,65.9925,66.0312,55110.0
2023-05-19 13:35:00,68.33,68.33,68.19,68.23,68910.0,66.0409,66.0409,65.9056,65.9442,68910.0
2023-05-19 13:40:00,68.21,68.24,68.12,68.17,52920.0,65.9249,65.9539,65.8379,65.8862,52920.0
2023-05-19 13:45:00,68.17,68.19,68.12,68.12,60670.0,65.8862,65.9056,65.8379,65.8379,60670.0
2023-05-19 13:50:00,68.11,68.12,68.08,68.1,49740.0,65.8282,65.8379,65.7992,65.8186,49740.0
2023-05-19 13:55:00,68.1,68.1,68.05,68.05,137400.0,65.8186,65.8186,65.7703,65.7703,137400.0
2023-05-19 14:00:00,68.05,68.07,67.98,68.02,91510.0,65.7703,65.7896,65.7026,65.7413,91510.0
2023-05-19 14:05:00,68.01,68.01,67.94,67.96,42660.0,65.7316,65.7316,65.6639,65.6833,42660.0
2023-05-19 14:10:00,67.98,67.99,67.91,67.93,42950.0,65.7026,65.7123,65.6349,65.6543,42950.0
2023-05-19 14:15:00,67.91,68.09,67.89,68.08,101560.0,65.6349,65.8089,65.6156,65.7992,101560.0
2023-05-19 14:20:00,68.09,68.16,68.09,68.12,25930.0,65.8089,65.8766,65.8089,65.8379,25930.0
2023-05-19 14:25:00,68.15,68.15,68.08,68.13,39360.0,65.8669,65.8669,65.7992,65.8476,39360.0
2023-05-19 14:30:00,68.11,68.15,68.08,68.14,46440.0,65.8282,65.8669,65.7992,65.8572,46440.0
2023-05-19 14:35:00,68.12,68.15,68.09,68.15,59010.0,65.8379,65.8669,65.8089,65.8669,59010.0
2023-05-19 14:40:00,68.13,68.16,68.05,68.15,106450.0,65.8476,65.8766,65.7703,65.8669,106450.0
2023-05-19 14:45:00,68.17,68.17,68.05,68.09,40320.0,65.8862,65.8862,65.7703,65.8089,40320.0
2023-05-19 14:50:00,68.1,68.23,68.08,68.21,91580.0,65.8186,65.9442,65.7992,65.9249,91580.0
2023-05-19 14:55:00,68.21,68.28,68.21,68.25,43000.0,65.9249,65.9925,65.9249,65.9636,43000.0
2023-05-19 15:00:00,68.26,68.3,68.23,68.23,71730.0,65.9732,66.0119,65.9442,65.9442,71730.0
2023-05-19 15:05:00,68.2,68.22,68.15,68.22,67170.0,65.9152,65.9346,65.8669,65.9346,67170.0
2023-05-19 15:10:00,68.23,68.3,68.22,68.3,93410.0,65.9442,66.0119,65.9346,66.0119,93410.0
2023-05-19 15:15:00,68.29,68.33,68.25,68.26,86700.0,66.0022,66.0409,65.9636,65.9732,86700.0
2023-05-19 15:20:00,68.26,68.26,68.19,68.25,62740.0,65.9732,65.9732,65.9056,65.9636,62740.0
2023-05-19 15:25:00,68.26,68.28,68.19,68.22,66330.0,65.9732,65.9925,65.9056,65.9346,66330.0
2023-05-19 15:30:00,68.2,68.23,68.13,68.21,90660.0,65.9152,65.9442,65.8476,65.9249,90660.0
2023-05-19 15:35:00,68.22,68.32,68.18,68.27,115940.0,65.9346,66.0312,65.8959,65.9829,115940.0
2023-05-19 15:40:00,68.27,68.32,68.24,68.3,143020.0,65.9829,66.0312,65.9539,66.0119,143020.0
2023-05-19 15:45:00,68.28,68.31,68.21,68.26,176880.0,65.9925,66.0215,65.9249,65.9732,176880.0
2023-05-19 15:50:00,68.18,68.29,68.17,68.26,319780.0,65.8959,66.0022,65.8862,65.9732,319780.0
2023-05-19 15:55:00,68.28,68.32,68.19,68.23,808340.0,65.9925,66.0312,65.9056,65.9442,808340.0
2023-05-22 09:30:00,68.14,68.26,68.03,68.14,366700.0,65.8572,65.9732,65.7509,65.8572,366700.0
2023-05-22 09:35:00,68.2,68.38,68.14,68.24,192270.0,65.9152,66.0892,65.8572,65.9539,192270.0
2023-05-22 09:40:00,68.29,68.47,68.29,68.35,121840.0,66.0022,66.1762,66.0022,66.0602,121840.0
2023-05-22 09:45:00,68.31,68.34,68.0,68.04,193590.0,66.0215,66.0505,65.7219,65.7606,193590.0
2023-05-22 09:50:00,68.04,68.22,68.04,68.2,152280.0,65.7606,65.9346,65.7606,65.9152,152280.0
2023-05-22 09:55:00,68.2,68.2,68.01,68.04,90550.0,65.9152,65.9152,65.7316,65.7606,90550.0
2023-05-22 10:00:00,68.01,68.12,67.9,67.97,294570.0,65.7316,65.8379,65.6253,65.6929,294570.0
2023-05-22 10:05:00,67.97,68.03,67.75,67.81,152800.0,65.6929,65.7509,65.4803,65.5383,152800.0
2023-05-22 10:10:00,67.8,67.88,67.75,67.81,457280.0,65.5286,65.6059,65.4803,65.5383,457280.0
2023-05-22 10:15:00,67.84,67.9,67.78,67.78,239930.0,65.5673,65.6253,65.5093,65.5093,239930.0
2023-05-22 10:20:00,67.8,67.99,67.79,67.88,232860.0,65.5286,65.7123,65.519,65.6059,232860.0
2023-05-22 10:25:00,67.83,67.93,67.75,67.85,130400.0,65.5576,65.6543,65.4803,65.577,130400.0
2023-05-22 10:30:00,67.87,67.87,67.71,67.71,72600.0,65.5963,65.5963,65.4416,65.4416,72600.0
2023-05-22 10:35:00,67.72,67.76,67.6,67.76,159780.0,65.4513,65.49,65.3353,65.49,159780.0
2023-05-22 10:40:00,67.74,67.75,67.56,67.56,89830.0,65.4706,65.4803,65.2967,65.2967,89830.0
2023-05-22 10:45:00,67.56,67.61,67.48,67.52,157160.0,65.2967,65.345,65.2193,65.258,157160.0
2023-05-22 10:50:00,67.51,67.52,67.41,67.51,135680.0,65.2483,65.258,65.1517,65.2483,135680.0
2023-05-22 10:55:00,67.53,67.62,67.49,67.61,217950.0,65.2677,65.3547,65.229,65.345,217950.0
2023-05-22 11:00:00,67.66,67.72,67.56,67.59,66560.0,65.3933,65.4513,65.2967,65.3257,66560.0
2023-05-22 11:05:00,67.61,67.61,67.48,67.52,91370.0,65.345,65.345,65.2193,65.258,91370.0
2023-05-22 11:10:00,67.52,67.53,67.45,67.45,101490.0,65.258,65.2677,65.1904,65.1904,101490.0
2023-05-22 11:15:00,67.45,67.52,67.43,67.5,123420.0,65.1904,65.258,65.171,65.2387,123420.0
2023-05-22 11:20:00,67.49,67.6,67.46,67.6,81080.0,65.229,65.3353,65.2,65.3353,81080.0
2023-05-22 11:25:00,67.59,67.6,67.43,67.47,69050.0,65.3257,65.3353,65.171,65.2097,69050.0
2023-05-22 11:30:00,67.45,67.61,67.45,67.58,98010.0,65.1904,65.345,65.1904,65.316,98010.0
2023-05-22 11:35:00,67.57,67.62,67.55,67.62,21760.0,65.3063,65.3547,65.287,65.3547,21760.0
2023-05-22 11:40:00,67.63,67.63,67.52,67.53,29160.0,65.3643,65.3643,65.258,65.2677,29160.0
2023-05-22 11:45:00,67.51,67.6,67.5,67.6,34960.0,65.2483,65.3353,65.2387,65.3353,34960.0
2023-05-22 11:50:00,67.59,67.75,67.59,67.73,52350.0,65.3257,65.4803,65.3257,65.461,52350.0
2023-05-22 11:55:00,67.73,67.79,67.71,67.78,58690.0,65.461,65.519,65.4416,65.5093,58690.0
2023-05-22 12:00:00,67.76,67.76,67.67,67.67,32080.0,65.49,65.49,65.403,65.403,32080.0
2023-05-22 12:05:00,67.71,67.75,67.69,67.74,20480.0,65.4416,65.4803,65.4223,65.4706,20480.0
2023-05-22 12:10:00,67.76,67.84,67.76,67.84,75260.0,65.49,65.5673,65.49,65.5673,75260.0
2023-05-22 12:15:00,67.83,67.85,67.72,67.73,80460.0,65.5576,65.577,65.4513,65.461,80460.0
2023-05-22 12:20:00,67.71,67.73,67.66,67.69,75180.0,65.4416,65.461,65.3933,65.4223,75180.0
2023-05-22 12:25:00,67.7,67.76,67.66,67.68,57490.0,65.432,65.49,65.3933,65.4126,57490.0
2023-05-22 12:30:00,67.66,67.71,67.63,67.64,21380.0,65.3933,65.4416,65.3643,65.374,21380.0
2023-05-22 12:35:00,67.66,67.7,67.65,67.69,21490.0,65.3933,65.432,65.3837,65.4223,21490.0
2023-05-22 12:40:00,67.72,67.72,67.66,67.66,15000.0,65.4513,65.4513,65.3933,65.3933,15000.0
2023-05-22 12:45:00,67.67,67.69,67.65,67.65,36510.0,65.403,65.4223,65.3837,65.3837,36510.0
2023-05-22 12:50:00,67.67,67.68,67.63,67.66,28450.0,65.403,65.4126,65.3643,65.3933,28450.0
2023-05-22 12:55:00,67.65,67.72,67.64,67.69,39670.0,65.3837,65.4513,65.374,65.4223,39670.0
2023-05-22 13:00:00,67.71,67.77,67.71,67.73,48600.0,65.4416,65.4996,65.4416,65.461,48600.0
2023-05-22 13:05:00,67.67,67.74,67.66,67.69,16450.0,65.403,65.4706,65.3933,65.4223,16450.0
2023-05-22 13:10:00,67.71,67.77,67.63,67.66,85870.0,65.4416,65.4996,65.3643,65.3933,85870.0
2023-05-22 13:15:00,67.59,67.69,67.58,67.65,35000.0,65.3257,65.4223,65.316,65.3837,35000.0
2023-05-22 13:20:00,67.67,67.7,67.62,67.62,77010.0,65.403,65.432,65.3547,65.3547,77010.0
2023-05-22 13:25:00,67.65,67.65,67.57,67.57,54990.0,65.3837,65.3837,65.3063,65.3063,54990.0
2023-05-22 13:30:00,67.56,67.64,67.47,67.61,141140.0,65.2967,65.374,65.2097,65.345,141140.0
2023-05-22 13:35:00,67.64,67.69,67.63,67.64,28780.0,65.374,65.4223,65.3643,65.374,28780.0
2023-05-22 13:40:00,67.66,67.67,67.55,67.57,142300.0,65.3933,65.403,65.287,65.3063,142300.0
2023-05-22 13:45:00,67.61,67.67,67.57,67.67,34580.0,65.345,65.403,65.3063,65.403,34580.0
2023-05-22 13:50:00,67.68,67.72,67.66,67.71,32040.0,65.4126,65.4513,65.3933,65.4416,32040.0
2023-05-22 13:55:00,67.68,67.68,67.53,67.53,60240.0,65.4126,65.4126,65.2677,65.2677,60240.0
2023-05-22 14:00:00,67.55,67.66,67.54,67.65,75610.0,65.287,65.3933,65.2773,65.3837,75610.0
2023-05-22 14:05:00,67.65,67.74,67.63,67.72,45620.0,65.3837,65.4706,65.3643,65.4513,45620.0
2023-05-22 14:10:00,67.7,67.72,67.66,67.66,118750.0,65.432,65.4513,65.3933,65.3933,118750.0
2023-05-22 14:15:00,67.67,67.74,67.64,67.74,61950.0,65.403,65.4706,65.374,65.4706,61950.0
2023-05-22 14:20:00,67.74,67.79,67.71,67.78,79260.0,65.4706,65.519,65.4416,65.5093,79260.0
2023-05-22 14:25:00,67.79,67.87,67.78,67.86,36960.0,65.519,65.5963,65.5093,65.5866,36960.0
2023-05-22 14:30:00,67.88,67.92,67.85,67.92,80920.0,65.6059,65.6446,65.577,65.6446,80920.0
2023-05-22 14:35:00,67.9,67.94,67.88,67.91,63650.0,65.6253,65.6639,65.6059,65.6349,63650.0
2023-05-22 14:40:00,67.92,67.98,67.91,67.98,97560.0,65.6446,65.7026,65.6349,65.7026,97560.0
2023-05-22 14:45:00,67.98,67.99,67.96,67.99,41100.0,65.7026,65.7123,65.6833,65.7123,41100.0
2023-05-22 14:50:00,68.0,68.09,67.99,68.02,91710.0,65.7219,65.8089,65.7123,65.7413,91710.0
2023-05-22 14:55:00,68.02,68.02,67.94,67.96,82300.0,65.7413,65.7413,65.6639,65.6833,82300.0
2023-05-22 15:00:00,67.98,67.98,67.94,67.95,47110.0,65.7026,65.7026,65.6639,65.6736,47110.0
2023-05-22 15:05:00,67.97,67.97,67.89,67.92,18960.0,65.6929,65.6929,65.6156,65.6446,18960.0
2023-05-22 15:10:00,67.91,68.01,67.91,68.0,49110.0,65.6349,65.7316,65.6349,65.7219,49110.0
2023-05-22 15:15:00,68.01,68.01,67.95,67.96,44910.0,65.7316,65.7316,65.6736,65.6833,44910.0
2023-05-22 15:20:00,67.95,67.95,67.92,67.94,19500.0,65.6736,65.6736,65.6446,65.6639,19500.0
2023-05-22 15:25:00,67.94,67.94,67.82,67.84,56990.0,65.6639,65.6639,65.548,65.5673,56990.0
2023-05-22 15:30:00,67.85,67.88,67.8,67.82,53040.0,65.577,65.6059,65.5286,65.548,53040.0
2023-05-22 15:35:00,67.82,67.87,67.8,67.85,58660.0,65.548,65.5963,65.5286,65.577,58660.0
2023-05-22 15:40:00,67.86,67.93,67.85,67.89,140570.0,65.5866,65.6543,65.577,65.6156,140570.0
2023-05-22 15:45:00,67.91,67.96,67.82,67.84,81910.0,65.6349,65.6833,65.548,65.5673,81910.0
2023-05-22 15:50:00,67.86,67.88,67.75,67.79,157470.0,65.5866,65.6059,65.4803,65.519,157470.0
2023-05-22 15:55:00,67.8,67.86,67.76,67.82,607480.0,65.5286,65.5866,65.49,65.548,607480.0
2023-05-23 09:30:00,69.06,69.9,68.83,69.7,1861100.0,66.7464,67.5583,66.5241,67.365,1861100.0
2023-05-23 09:35:00,69.73,69.81,69.04,69.21,716970.0,67.394,67.4713,66.7271,66.8914,716970.0
2023-05-23 09:40:00,69.21,69.28,68.3,68.44,608410.0,66.8914,66.959,66.0119,66.1472,608410.0
2023-05-23 09:45:00,68.47,68.98,68.44,68.91,384310.0,66.1762,66.6691,66.1472,66.6014,384310.0
2023-05-23 09:50:00,68.88,68.93,68.65,68.86,219350.0,66.5724,66.6208,66.3502,66.5531,219350.0
2023-05-23 09:55:00,68.89,68.89,68.37,68.37,351940.0,66.5821,66.5821,66.0795,66.0795,351940.0
2023-05-23 10:00:00,68.4,68.43,68.2,68.36,432770.0,66.1085,66.1375,65.9152,66.0699,432770.0
2023-05-23 10:05:00,68.33,68.49,68.24,68.42,216890.0,66.0409,66.1955,65.9539,66.1279,216890.0
2023-05-23 10:10:00,68.44,68.63,68.4,68.63,295980.0,66.1472,66.3308,66.1085,66.3308,295980.0
2023-05-23 10:15:00,68.64,68.77,68.61,68.76,374810.0,66.3405,66.4661,66.3115,66.4565,374810.0
2023-05-23 10:20:00,68.76,68.86,68.6,68.63,409710.0,66.4565,66.5531,66.3018,66.3308,409710.0
2023-05-23 10:25:00,68.65,68.69,68.49,68.51,151090.0,66.3502,66.3888,66.1955,66.2148,151090.0
2023-05-23 10:30:00,68.49,68.49,68.3,68.38,167070.0,66.1955,66.1955,66.0119,66.0892,167070.0
2023-05-23 10:35:00,68.38,68.4,68.25,68.37,173800.0,66.0892,66.1085,65.9636,66.0795,173800.0
2023-05-23 10:40:00,68.39,68.53,68.38,68.53,123610.0,66.0989,66.2342,66.0892,66.2342,123610.0
2023-05-23 10:45:00,68.51,68.73,68.5,68.71,163150.0,66.2148,66.4275,66.2052,66.4081,163150.0
2023-05-23 10:50:00,68.71,68.84,68.6,68.79,196980.0,66.4081,66.5338,66.3018,66.4855,196980.0
2023-05-23 10:55:00,68.81,68.81,68.69,68.8,105550.0,66.5048,66.5048,66.3888,66.4951,105550.0
2023-05-23 11:00:00,68.8,69.09,68.79,69.04,296370.0,66.4951,66.7754,66.4855,66.7271,296370.0
2023-05-23 11:05:00,69.04,69.04,68.96,68.98,80970.0,66.7271,66.7271,66.6498,66.6691,80970.0
2023-05-23 11:10:00,68.98,69.02,68.86,68.99,125740.0,66.6691,66.7078,66.5531,66.6788,125740.0
2023-05-23 11:15:00,68.99,69.19,68.97,69.15,263180.0,66.6788,66.8721,66.6594,66.8334,263180.0
2023-05-23 11:20:00,69.17,69.38,69.17,69.37,236190.0,66.8527,67.0557,66.8527,67.046,236190.0
2023-05-23 11:25:00,69.36,69.37,69.28,69.29,207340.0,67.0364,67.046,66.959,66.9687,207340.0
2023-05-23 11:30:00,69.3,69.35,69.17,69.24,113310.0,66.9784,67.0267,66.8527,66.9204,113310.0
2023-05-23 11:35:00,69.24,69.44,69.23,69.43,135200.0,66.9204,67.1137,66.9107,67.104,135200.0
2023-05-23 11:40:00,69.45,69.62,69.44,69.58,328020.0,67.1234,67.2877,67.1137,67.249,328020.0
2023-05-23 11:45:00,69.56,69.62,69.44,69.44,208200.0,67.2297,67.2877,67.1137,67.1137,208200.0
2023-05-23 11:50:00,69.43,69.51,69.36,69.47,200430.0,67.104,67.1813,67.0364,67.1427,200430.0
2023-05-23 11:55:00,69.48,69.69,69.48,69.6,181210.0,67.1523,67.3553,67.1523,67.2683,181210.0
2023-05-23 12:00:00,69.6,69.68,69.58,69.61,110330.0,67.2683,67.3456,67.249,67.278,110330.0
2023-05-23 12:05:00,69.66,69.73,69.63,69.67,158230.0,67.3263,67.394,67.2973,67.336,158230.0
2023-05-23 12:10:00,69.66,69.72,69.55,69.59,321220.0,67.3263,67.3843,67.22,67.2587,321220.0
2023-05-23 12:15:00,69.59,69.61,69.53,69.57,162200.0,67.2587,67.278,67.2007,67.2393,162200.0
2023-05-23 12:20:00,69.59,69.62,69.52,69.55,188170.0,67.2587,67.2877,67.191,67.22,188170.0
2023-05-23 12:25:00,69.53,69.53,69.25,69.31,268770.0,67.2007,67.2007,66.9301,66.988,268770.0
2023-05-23 12:30:00,69.31,69.36,69.29,69.33,90380.0,66.988,67.0364,66.9687,67.0074,90380.0
2023-05-23 12:35:00,69.33,69.33,69.05,69.17,126010.0,67.0074,67.0074,66.7368,66.8527,126010.0
2023-05-23 12:40:00,69.19,69.2,69.06,69.14,113430.0,66.8721,66.8817,66.7464,66.8237,113430.0
2023-05-23 12:45:00,69.14,69.16,69.04,69.09,71270.0,66.8237,66.8431,66.7271,66.7754,71270.0
2023-05-23 12:50:00,69.08,69.18,69.06,69.12,60110.0,66.7657,66.8624,66.7464,66.8044,60110.0
2023-05-23 12:55:00,69.14,69.3,69.14,69.2,88540.0,66.8237,66.9784,66.8237,66.8817,88540.0
2023-05-23 13:00:00,69.21,69.3,69.19,69.23,124980.0,66.8914,66.9784,66.8721,66.9107,124980.0
2023-05-23 13:05:00,69.21,69.36,69.19,69.34,137400.0,66.8914,67.0364,66.8721,67.017,137400.0
2023-05-23 13:10:00,69.33,69.35,69.2,69.24,66770.0,67.0074,67.0267,66.8817,66.9204,66770.0
2023-05-23 13:15:00,69.22,69.37,69.19,69.33,267360.0,66.9011,67.046,66.8721,67.0074,267360.0
2023-05-23 13:20:00,69.34,69.35,69.3,69.31,66870.0,67.017,67.0267,66.9784,66.988,66870.0
2023-05-23 13:25:00,69.34,69.38,69.19,69.23,235920.0,67.017,67.0557,66.8721,66.9107,235920.0
2023-05-23 13:30:00,69.21,69.28,69.14,69.22,92230.0,66.8914,66.959,66.8237,66.9011,92230.0
2023-05-23 13:35:00,69.2,69.24,69.12,69.12,64370.0,66.8817,66.9204,66.8044,66.8044,64370.0
2023-05-23 13:40:00,69.13,69.21,69.11,69.19,81720.0,66.8141,66.8914,66.7947,66.8721,81720.0
2023-05-23 13:45:00,69.17,69.22,69.17,69.19,50920.0,66.8527,66.9011,66.8527,66.8721,50920.0
2023-05-23 13:50:00,69.2,69.26,69.17,69.25,72440.0,66.8817,66.9397,66.8527,66.9301,72440.0
2023-05-23 13:55:00,69.25,69.4,69.2,69.4,170350.0,66.9301,67.075,66.8817,67.075,170350.0
2023-05-23 14:00:00,69.39,69.48,69.39,69.47,88390.0,67.0654,67.1523,67.0654,67.1427,88390.0
2023-05-23 14:05:00,69.46,69.47,69.32,69.33,102670.0,67.133,67.1427,66.9977,67.0074,102670.0
2023-05-23 14:10:00,69.32,69.34,69.16,69.16,106750.0,66.9977,67.017,66.8431,66.8431,106750.0
2023-05-23 14:15:00,69.15,69.2,69.08,69.08,134920.0,66.8334,66.8817,66.7657,66.7657,134920.0
2023-05-23 14:20:00,69.09,69.11,68.9,68.91,97950.0,66.7754,66.7947,66.5918,66.6014,97950.0
2023-05-23 14:25:00,68.9,69.08,68.82,69.05,242130.0,66.5918,66.7657,66.5145,66.7368,242130.0
2023-05-23 14:30:00,69.01,69.1,68.99,69.02,83280.0,66.6981,66.7851,66.6788,66.7078,83280.0
2023-05-23 14:35:00,69.01,69.02,68.91,68.94,57290.0,66.6981,66.7078,66.6014,66.6304,57290.0
2023-05-23 14:40:00,68.92,69.07,68.88,68.94,221620.0,66.6111,66.7561,66.5724,66.6304,221620.0
2023-05-23 14:45:00,68.94,69.01,68.92,68.98,135850.0,66.6304,66.6981,66.6111,66.6691,135850.0
2023-05-23 14:50:00,68.96,69.05,68.96,68.99,114050.0,66.6498,66.7368,66.6498,66.6788,114050.0
2023-05-23 14:55:00,69.0,69.01,68.92,68.92,91120.0,66.6884,66.6981,66.6111,66.6111,91120.0
2023-05-23 15:00:00,68.9,68.97,68.88,68.89,118510.0,66.5918,66.6594,66.5724,66.5821,118510.0
2023-05-23 15:05:00,68.88,68.9,68.71,68.78,182620.0,66.5724,66.5918,66.4081,66.4758,182620.0
2023-05-23 15:10:00,68.79,68.86,68.73,68.86,249810.0,66.4855,66.5531,66.4275,66.5531,249810.0
2023-05-23 15:15:00,68.86,68.92,68.67,68.67,134020.0,66.5531,66.6111,66.3695,66.3695,134020.0
2023-05-23 15:20:00,68.69,68.75,68.64,68.74,193840.0,66.3888,66.4468,66.3405,66.4371,193840.0
2023-05-23 15:25:00,68.74,68.79,68.69,68.75,125770.0,66.4371,66.4855,66.3888,66.4468,125770.0
2023-05-23 15:30:00,68.75,68.82,68.68,68.68,224240.0,66.4468,66.5145,66.3791,66.3791,224240.0
2023-05-23 15:35:00,68.72,68.8,68.67,68.7,201850.0,66.4178,66.4951,66.3695,66.3985,201850.0
2023-05-23 15:40:00,68.69,68.84,68.67,68.79,209320.0,66.3888,66.5338,66.3695,66.4855,209320.0
2023-05-23 15:45:00,68.78,68.79,68.66,68.66,227550.0,66.4758,66.4855,66.3598,66.3598,227550.0
2023-05-23 15:50:00,68.68,68.68,68.46,68.5,561800.0,66.3791,66.3791,66.1665,66.2052,561800.0
2023-05-23 15:55:00,68.5,68.85,68.5,68.66,842620.0,66.2052,66.5435,66.2052,66.3598,842620.0
2023-05-24 09:30:00,68.15,68.28,67.8,68.02,539170.0,65.8669,65.9925,65.5286,65.7413,539170.0
2023-05-24 09:35:00,68.11,68.2,68.0,68.18,276170.0,65.8282,65.9152,65.7219,65.8959,276170.0
2023-05-24 09:40:00,68.18,68.43,68.18,68.32,161330.0,65.8959,66.1375,65.8959,66.0312,161330.0
2023-05-24 09:45:00,68.29,68.3,68.03,68.08,163380.0,66.0022,66.0119,65.7509,65.7992,163380.0
2023-05-24 09:50:00,68.11,68.13,68.01,68.02,212520.0,65.8282,65.8476,65.7316,65.7413,212520.0
2023-05-24 09:55:00,68.03,68.24,68.01,68.07,277550.0,65.7509,65.9539,65.7316,65.7896,277550.0
2023-05-24 10:00:00,68.08,68.15,67.95,67.95,157660.0,65.7992,65.8669,65.6736,65.6736,157660.0
2023-05-24 10:05:00,67.92,67.94,67.61,67.65,154340.0,65.6446,65.6639,65.345,65.3837,154340.0
2023-05-24 10:10:00,67.68,67.91,67.67,67.91,141080.0,65.4126,65.6349,65.403,65.6349,141080.0
2023-05-24 10:15:00,67.91,68.09,67.88,68.04,171880.0,65.6349,65.8089,65.6059,65.7606,171880.0
2023-05-24 10:20:00,68.03,68.05,67.85,67.85,44970.0,65.7509,65.7703,65.577,65.577,44970.0
2023-05-24 10:25:00,67.86,67.97,67.85,67.96,54790.0,65.5866,65.6929,65.577,65.6833,54790.0
2023-05-24 10:30:00,67.96,68.07,67.87,67.93,97770.0,65.6833,65.7896,65.5963,65.6543,97770.0
2023-05-24 10:35:00,67.95,68.04,67.94,68.02,223090.0,65.6736,65.7606,65.6639,65.7413,223090.0
2023-05-24 10:40:00,68.0,68.13,68.0,68.06,201080.0,65.7219,65.8476,65.7219,65.7799,201080.0
2023-05-24 10:45:00,68.06,68.11,67.94,67.94,112940.0,65.7799,65.8282,65.6639,65.6639,112940.0
2023-05-24 10:50:00,67.96,67.97,67.86,67.87,84450.0,65.6833,65.6929,65.5866,65.5963,84450.0
2023-05-24 10:55:00,67.89,67.92,67.81,67.89,101930.0,65.6156,65.6446,65.5383,65.6156,101930.0
2023-05-24 11:00:00,67.9,67.93,67.71,67.77,67700.0,65.6253,65.6543,65.4416,65.4996,67700.0
2023-05-24 11:05:00,67.77,67.87,67.74,67.84,68270.0,65.4996,65.5963,65.4706,65.5673,68270.0
2023-05-24 11:10:00,67.84,67.88,67.78,67.82,57490.0,65.5673,65.6059,65.5093,65.548,57490.0
2023-05-24 11:15:00,67.82,67.92,67.79,67.89,32600.0,65.548,65.6446,65.519,65.6156,32600.0
2023-05-24 11:20:00,67.93,68.0,67.93,67.98,110310.0,65.6543,65.7219,65.6543,65.7026,110310.0
2023-05-24 11:25:00,68.0,68.11,67.93,67.96,91780.0,65.7219,65.8282,65.6543,65.6833,91780.0
2023-05-24 11:30:00,67.97,68.07,67.95,68.07,136540.0,65.6929,65.7896,65.6736,65.7896,136540.0
2023-05-24 11:35:00,68.05,68.11,68.01,68.09,78740.0,65.7703,65.8282,65.7316,65.8089,78740.0
2023-05-24 11:40:00,68.09,68.1,67.95,67.95,62430.0,65.8089,65.8186,65.6736,65.6736,62430.0
2023-05-24 11:45:00,67.99,68.06,67.96,68.0,44920.0,65.7123,65.7799,65.6833,65.7219,44920.0
2023-05-24 11:50:00,68.01,68.1,67.99,68.05,58750.0,65.7316,65.8186,65.7123,65.7703,58750.0
2023-05-24 11:55:00,68.09,68.09,68.02,68.04,39930.0,65.8089,65.8089,65.7413,65.7606,39930.0
2023-05-24 12:00:00,68.05,68.12,68.04,68.12,41750.0,65.7703,65.8379,65.7606,65.8379,41750.0
2023-05-24 12:05:00,68.14,68.19,68.13,68.14,48630.0,65.8572,65.9056,65.8476,65.8572,48630.0
2023-05-24 12:10:00,68.14,68.14,68.04,68.14,54880.0,65.8572,65.8572,65.7606,65.8572,54880.0
2023-05-24 12:15:00,68.11,68.11,67.97,68.0,211600.0,65.8282,65.8282,65.6929,65.7219,211600.0
2023-05-24 12:20:00,67.98,68.03,67.96,67.98,66830.0,65.7026,65.7509,65.6833,65.7026,66830.0
2023-05-24 12:25:00,68.01,68.08,68.01,68.08,26210.0,65.7316,65.7992,65.7316,65.7992,26210.0
2023-05-24 12:30:00,68.09,68.11,68.05,68.11,30120.0,65.8089,65.8282,65.7703,65.8282,30120.0
2023-05-24 12:35:00,68.14,68.14,68.01,68.05,34230.0,65.8572,65.8572,65.7316,65.7703,34230.0
2023-05-24 12:40:00,68.09,68.11,67.91,67.94,34160.0,65.8089,65.8282,65.6349,65.6639,34160.0
2023-05-24 12:45:00,67.96,68.0,67.9,67.94,66900.0,65.6833,65.7219,65.6253,65.6639,66900.0
2023-05-24 12:50:00,67.96,68.02,67.92,67.94,47990.0,65.6833,65.7413,65.6446,65.6639,47990.0
2023-05-24 12:55:00,67.95,67.99,67.92,67.95,31840.0,65.6736,65.7123,65.6446,65.6736,31840.0
2023-05-24 13:00:00,67.92,67.94,67.9,67.93,33610.0,65.6446,65.6639,65.6253,65.6543,33610.0
2023-05-24 13:05:00,67.91,67.94,67.86,67.93,110360.0,65.6349,65.6639,65.5866,65.6543,110360.0
2023-05-24 13:10:00,67.92,67.95,67.87,67.87,65160.0,65.6446,65.6736,65.5963,65.5963,65160.0
2023-05-24 13:15:00,67.88,67.96,67.85,67.92,37580.0,65.6059,65.6833,65.577,65.6446,37580.0
2023-05-24 13:20:00,67.99,68.02,67.97,67.98,29140.0,65.7123,65.7413,65.6929,65.7026,29140.0
2023-05-24 13:25:00,67.98,67.99,67.92,67.95,49660.0,65.7026,65.7123,65.6446,65.6736,49660.0
2023-05-24 13:30:00,67.94,68.0,67.94,67.96,26380.0,65.6639,65.7219,65.6639,65.6833,26380.0
2023-05-24 13:35:00,67.99,68.04,67.98,67.99,40730.0,65.7123,65.7606,65.7026,65.7123,40730.0
2023-05-24 13:40:00,67.99,68.05,67.97,68.01,88110.0,65.7123,65.7703,65.6929,65.7316,88110.0
2023-05-24 13:45:00,68.03,68.03,67.96,67.97,77320.0,65.7509,65.7509,65.6833,65.6929,77320.0
2023-05-24 13:50:00,67.99,68.02,67.96,67.99,89460.0,65.7123,65.7413,65.6833,65.7123,89460.0
2023-05-24 13:55:00,67.99,68.04,67.96,68.0,85710.0,65.7123,65.7606,65.6833,65.7219,85710.0
2023-05-24 14:00:00,68.02,68.11,67.99,67.99,62500.0,65.7413,65.8282,65.7123,65.7123,62500.0
2023-05-24 14:05:00,68.01,68.18,68.01,68.1,124070.0,65.7316,65.8959,65.7316,65.8186,124070.0
2023-05-24 14:10:00,68.12,68.16,68.07,68.16,45090.0,65.8379,65.8766,65.7896,65.8766,45090.0
2023-05-24 14:15:00,68.15,68.17,68.02,68.08,88910.0,65.8669,65.8862,65.7413,65.7992,88910.0
2023-05-24 14:20:00,68.07,68.07,68.0,68.05,37300.0,65.7896,65.7896,65.7219,65.7703,37300.0
2023-05-24 14:25:00,68.05,68.05,67.95,67.96,69710.0,65.7703,65.7703,65.6736,65.6833,69710.0
2023-05-24 14:30:00,67.95,67.95,67.86,67.89,45080.0,65.6736,65.6736,65.5866,65.6156,45080.0
2023-05-24 14:35:00,67.9,67.95,67.83,67.91,54840.0,65.6253,65.6736,65.5576,65.6349,54840.0
2023-05-24 14:40:00,67.92,67.96,67.87,67.88,44630.0,65.6446,65.6833,65.5963,65.6059,44630.0
2023-05-24 14:45:00,67.9,67.94,67.85,67.87,42130.0,65.6253,65.6639,65.577,65.5963,42130.0
2023-05-24 14:50:00,67.89,67.91,67.79,67.79,47010.0,65.6156,65.6349,65.519,65.519,47010.0
2023-05-24 14:55:00,67.8,67.81,67.72,67.79,116000.0,65.5286,65.5383,65.4513,65.519,116000.0
2023-05-24 15:00:00,67.8,67.85,67.79,67.8,41320.0,65.5286,65.577,65.519,65.5286,41320.0
2023-05-24 15:05:00,67.82,67.88,67.81,67.84,161350.0,65.548,65.6059,65.5383,65.5673,161350.0
2023-05-24 15:10:00,67.84,67.88,67.82,67.87,70450.0,65.5673,65.6059,65.548,65.5963,70450.0
2023-05-24 15:15:00,67.87,68.04,67.87,68.02,108180.0,65.5963,65.7606,65.5963,65.7413,108180.0
2023-05-24 15:20:00,68.04,68.09,67.91,68.03,236920.0,65.7606,65.8089,65.6349,65.7509,236920.0
2023-05-24 15:25:00,68.01,68.17,68.01,68.12,180140.0,65.7316,65.8862,65.7316,65.8379,180140.0
2023-05-24 15:30:00,68.12,68.17,68.09,68.14,507560.0,65.8379,65.8862,65.8089,65.8572,507560.0
2023-05-24 15:35:00,68.13,68.14,67.99,68.05,114540.0,65.8476,65.8572,65.7123,65.7703,114540.0
2023-05-24 15:40:00,68.05,68.08,67.93,67.93,209920.0,65.7703,65.7992,65.6543,65.6543,209920.0
2023-05-24 15:45:00,67.92,68.1,67.92,68.1,171380.0,65.6446,65.8186,65.6446,65.8186,171380.0
2023-05-24 15:50:00,68.06,68.07,67.9,67.94,502520.0,65.7799,65.7896,65.6253,65.6639,502520.0
2023-05-24 15:55:00,67.94,67.98,67.87,67.93,1054840.0,65.6639,65.7026,65.5963,65.6543,1054840.0
2023-05-25 09:30:00,69.94,69.94,69.28,69.36,1062660.0,67.5969,67.5969,66.959,67.0364,1062660.0
2023-05-25 09:35:00,69.36,69.53,69.08,69.12,440280.0,67.0364,67.2007,66.7657,66.8044,440280.0
2023-05-25 09:40:00,69.12,69.4,69.12,69.39,320700.0,66.8044,67.075,66.8044,67.0654,320700.0
2023-05-25 09:45:00,69.38,69.5,69.21,69.29,230000.0,67.0557,67.1717,66.8914,66.9687,230000.0
2023-05-25 09:50:00,69.29,69.46,69.19,69.36,213370.0,66.9687,67.133,66.8721,67.0364,213370.0
2023-05-25 09:55:00,69.37,69.49,69.33,69.47,275580.0,67.046,67.162,67.0074,67.1427,275580.0
2023-05-25 10:00:00,69.48,69.83,69.48,69.74,298720.0,67.1523,67.4906,67.1523,67.4036,298720.0
2023-05-25 10:05:00,69.76,69.85,69.6,69.63,209680.0,67.423,67.5099,67.2683,67.2973,209680.0
2023-05-25 10:10:00,69.6,69.62,69.47,69.62,219270.0,67.2683,67.2877,67.1427,67.2877,219270.0
2023-05-25 10:15:00,69.59,69.6,69.43,69.48,189920.0,67.2587,67.2683,67.104,67.1523,189920.0
2023-05-25 10:20:00,69.51,69.53,69.41,69.49,226430.0,67.1813,67.2007,67.0847,67.162,226430.0
2023-05-25 10:25:00,69.44,69.67,69.44,69.64,147930.0,67.1137,67.336,67.1137,67.307,147930.0
2023-05-25 10:30:00,69.65,69.66,69.44,69.56,186200.0,67.3167,67.3263,67.1137,67.2297,186200.0
2023-05-25 10:35:00,69.56,69.61,69.5,69.58,206180.0,67.2297,67.278,67.1717,67.249,206180.0
2023-05-25 10:40:00,69.58,69.75,69.51,69.74,295400.0,67.249,67.4133,67.1813,67.4036,295400.0
2023-05-25 10:45:00,69.74,69.93,69.73,69.92,242240.0,67.4036,67.5873,67.394,67.5776,242240.0
2023-05-25 10:50:00,69.91,69.95,69.84,69.88,174890.0,67.5679,67.6066,67.5003,67.5389,174890.0
2023-05-25 10:55:00,69.89,69.94,69.86,69.88,237080.0,67.5486,67.5969,67.5196,67.5389,237080.0
2023-05-25 11:00:00,69.9,70.15,69.86,70.09,457710.0,67.5583,67.7999,67.5196,67.7419,457710.0
2023-05-25 11:05:00,70.09,70.19,70.08,70.14,95430.0,67.7419,67.8386,67.7322,67.7902,95430.0
2023-05-25 11:10:00,70.15,70.15,70.05,70.15,117180.0,67.7999,67.7999,67.7032,67.7999,117180.0
2023-05-25 11:15:00,70.13,70.27,70.08,70.08,401110.0,67.7806,67.9159,67.7322,67.7322,401110.0
2023-05-25 11:20:00,70.07,70.16,70.03,70.05,122900.0,67.7226,67.8096,67.6839,67.7032,122900.0
2023-05-25 11:25:00,70.12,70.13,69.98,70.1,155330.0,67.7709,67.7806,67.6356,67.7516,155330.0
2023-05-25 11:30:00,70.06,70.17,70.01,70.03,286080.0,67.7129,67.8192,67.6646,67.6839,286080.0
2023-05-25 11:35:00,70.04,70.07,69.98,70.0,61900.0,67.6936,67.7226,67.6356,67.6549,61900.0
2023-05-25 11:40:00,69.99,70.09,69.88,70.07,256860.0,67.6453,67.7419,67.5389,67.7226,256860.0
2023-05-25 11:45:00,70.08,70.21,70.05,70.2,215290.0,67.7322,67.8579,67.7032,67.8482,215290.0
2023-05-25 11:50:00,70.25,70.39,70.25,70.31,105370.0,67.8965,68.0319,67.8965,67.9545,105370.0
2023-05-25 11:55:00,70.28,70.48,70.27,70.46,110140.0,67.9255,68.1188,67.9159,68.0995,110140.0
2023-05-25 12:00:00,70.47,70.69,70.47,70.69,306410.0,68.1092,68.3218,68.1092,68.3218,306410.0
2023-05-25 12:05:00,70.69,70.79,70.65,70.73,257650.0,68.3218,68.4185,68.2831,68.3605,257650.0
2023-05-25 12:10:00,70.71,70.74,70.54,70.65,227450.0,68.3411,68.3701,68.1768,68.2831,227450.0
2023-05-25 12:15:00,70.66,70.95,70.66,70.95,256310.0,68.2928,68.5731,68.2928,68.5731,256310.0
2023-05-25 12:20:00,70.96,71.3,70.96,71.1,325000.0,68.5828,68.9114,68.5828,68.7181,325000.0
2023-05-25 12:25:00,71.11,71.19,71.04,71.19,83070.0,68.7277,68.8051,68.6601,68.8051,83070.0
2023-05-25 12:30:00,71.2,71.27,71.14,71.19,156220.0,68.8147,68.8824,68.7567,68.8051,156220.0
2023-05-25 12:35:00,71.15,71.25,71.1,71.25,131170.0,68.7664,68.863,68.7181,68.863,131170.0
2023-05-25 12:40:00,71.25,71.3,71.21,71.23,95050.0,68.863,68.9114,68.8244,68.8437,95050.0
2023-05-25 12:45:00,71.22,71.4,71.22,71.4,153880.0,68.8341,69.008,68.8341,69.008,153880.0
2023-05-25 12:50:00,71.4,71.44,71.36,71.36,164470.0,69.008,69.0467,68.9694,68.9694,164470.0
2023-05-25 12:55:00,71.36,71.58,71.3,71.51,216080.0,68.9694,69.182,68.9114,69.1143,216080.0
2023-05-25 13:00:00,71.55,71.72,71.46,71.67,186120.0,69.153,69.3173,69.066,69.269,186120.0
2023-05-25 13:05:00,71.69,71.74,71.58,71.58,122270.0,69.2883,69.3366,69.182,69.182,122270.0
2023-05-25 13:10:00,71.58,71.79,71.56,71.75,174490.0,69.182,69.385,69.1627,69.3463,174490.0
2023-05-25 13:15:00,71.75,71.92,71.74,71.91,343400.0,69.3463,69.5106,69.3366,69.5009,343400.0
2023-05-25 13:20:00,71.94,72.03,71.86,72.0,325950.0,69.5299,69.6169,69.4526,69.5879,325950.0
2023-05-25 13:25:00,72.02,72.58,72.02,72.51,685970.0,69.6073,70.1485,69.6073,70.0808,685970.0
2023-05-25 13:30:00,72.52,72.55,71.9,72.11,823330.0,70.0905,70.1195,69.4913,69.6942,823330.0
2023-05-25 13:35:00,72.14,72.29,72.04,72.08,373730.0,69.7232,69.8682,69.6266,69.6652,373730.0
2023-05-25 13:40:00,72.08,72.14,72.04,72.09,167610.0,69.6652,69.7232,69.6266,69.6749,167610.0
2023-05-25 13:45:00,72.12,72.32,72.12,72.24,142900.0,69.7039,69.8972,69.7039,69.8199,142900.0
2023-05-25 13:50:00,72.23,72.44,72.23,72.32,414740.0,69.8102,70.0132,69.8102,69.8972,414740.0
2023-05-25 13:55:00,72.32,72.35,72.0,72.14,328490.0,69.8972,69.9262,69.5879,69.7232,328490.0
2023-05-25 14:00:00,72.2,72.57,72.2,72.34,373240.0,69.7812,70.1388,69.7812,69.9165,373240.0
2023-05-25 14:05:00,72.34,72.39,72.24,72.35,386430.0,69.9165,69.9649,69.8199,69.9262,386430.0
2023-05-25 14:10:00,72.34,72.57,72.3,72.56,211440.0,69.9165,70.1388,69.8779,70.1292,211440.0
2023-05-25 14:15:00,72.53,72.69,72.46,72.6,286380.0,70.1002,70.2548,70.0325,70.1678,286380.0
2023-05-25 14:20:00,72.62,72.63,72.49,72.55,185340.0,70.1872,70.1968,70.0615,70.1195,185340.0
2023-05-25 14:25:00,72.56,72.75,72.54,72.56,288150.0,70.1292,70.3128,70.1098,70.1292,288150.0
2023-05-25 14:30:00,72.58,72.58,72.21,72.34,398130.0,70.1485,70.1485,69.7909,69.9165,398130.0
2023-05-25 14:35:00,72.32,72.49,72.18,72.46,251600.0,69.8972,70.0615,69.7619,70.0325,251600.0
2023-05-25 14:40:00,72.5,72.53,72.28,72.39,282110.0,70.0712,70.1002,69.8585,69.9649,282110.0
2023-05-25 14:45:00,72.38,72.42,72.23,72.35,352590.0,69.9552,69.9939,69.8102,69.9262,352590.0
2023-05-25 14:50:00,72.37,72.55,72.32,72.51,215770.0,69.9455,70.1195,69.8972,70.0808,215770.0
2023-05-25 14:55:00,72.52,72.6,72.48,72.54,239610.0,70.0905,70.1678,70.0518,70.1098,239610.0
2023-05-25 15:00:00,72.53,72.73,72.52,72.71,287130.0,70.1002,70.2935,70.0905,70.2741,287130.0
2023-05-25 15:05:00,72.73,72.8,72.67,72.79,355490.0,70.2935,70.3611,70.2355,70.3515,355490.0
2023-05-25 15:10:00,72.76,72.83,72.73,72.81,293060.0,70.3225,70.3901,70.2935,70.3708,293060.0
2023-05-25 15:15:00,72.82,72.95,72.75,72.95,238010.0,70.3805,70.5061,70.3128,70.5061,238010.0
2023-05-25 15:20:00,72.95,73.04,72.91,72.95,419640.0,70.5061,70.5931,70.4674,70.5061,419640.0
2023-05-25 15:25:00,72.96,73.16,72.85,73.09,569550.0,70.5158,70.7091,70.4094,70.6414,569550.0
2023-05-25 15:30:00,73.05,73.21,72.96,73.1,520460.0,70.6027,70.7574,70.5158,70.6511,520460.0
2023-05-25 15:35:00,73.12,73.14,72.96,73.02,407550.0,70.6704,70.6897,70.5158,70.5738,407550.0
2023-05-25 15:40:00,73.03,73.24,72.99,73.21,440220.0,70.5834,70.7864,70.5448,70.7574,440220.0
2023-05-25 15:45:00,73.2,73.2,72.97,73.02,559790.0,70.7477,70.7477,70.5254,70.5738,559790.0
2023-05-25 15:50:00,73.02,73.16,72.96,72.96,834510.0,70.5738,70.7091,70.5158,70.5158,834510.0
2023-05-25 15:55:00,72.97,73.02,72.76,72.88,1672550.0,70.5254,70.5738,70.3225,70.4384,1672550.0
2023-05-26 09:30:00,74.73,75.97,74.7,75.24,2116210.0,72.2265,73.4249,72.1975,72.7194,2116210.0
2023-05-26 09:35:00,75.29,75.77,75.05,75.77,609690.0,72.7677,73.2316,72.5357,73.2316,609690.0
2023-05-26 09:40:00,75.76,75.81,75.32,75.44,641560.0,73.222,73.2703,72.7967,72.9127,641560.0
2023-05-26 09:45:00,75.44,75.77,75.31,75.71,464370.0,72.9127,73.2316,72.787,73.1736,464370.0
2023-05-26 09:50:00,75.72,76.02,75.71,75.81,566630.0,73.1833,73.4732,73.1736,73.2703,566630.0
2023-05-26 09:55:00,75.8,75.95,75.4,75.61,532780.0,73.2606,73.4056,72.874,73.077,532780.0
2023-05-26 10:00:00,75.59,75.85,75.55,75.75,280430.0,73.0577,73.3089,73.019,73.2123,280430.0
2023-05-26 10:05:00,75.85,76.09,75.65,75.8,455960.0,73.3089,73.5409,73.1156,73.2606,455960.0
2023-05-26 10:10:00,75.84,76.36,75.7,76.33,401520.0,73.2993,73.8019,73.164,73.7729,401520.0
2023-05-26 10:15:00,76.31,76.53,76.3,76.3,475860.0,73.7535,73.9662,73.7439,73.7439,475860.0
2023-05-26 10:20:00,76.29,76.5,76.12,76.32,326650.0,73.7342,73.9372,73.5699,73.7632,326650.0
2023-05-26 10:25:00,76.34,76.46,76.24,76.32,230880.0,73.7825,73.8985,73.6859,73.7632,230880.0
2023-05-26 10:30:00,76.3,76.52,76.17,76.49,324030.0,73.7439,73.9565,73.6182,73.9275,324030.0
2023-05-26 10:35:00,76.47,76.67,76.39,76.64,313440.0,73.9082,74.1015,73.8309,74.0725,313440.0
2023-05-26 10:40:00,76.64,76.92,76.53,76.8,438580.0,74.0725,74.3431,73.9662,74.2271,438580.0
2023-05-26 10:45:00,76.8,77.04,76.76,77.01,284570.0,74.2271,74.4591,74.1885,74.4301,284570.0
2023-05-26 10:50:00,76.97,77.1,76.83,77.06,334900.0,74.3914,74.5171,74.2561,74.4784,334900.0
2023-05-26 10:55:00,77.06,77.21,77.02,77.11,557530.0,74.4784,74.6234,74.4397,74.5267,557530.0
2023-05-26 11:00:00,77.12,77.31,77.04,77.09,370030.0,74.5364,74.72,74.4591,74.5074,370030.0
2023-05-26 11:05:00,77.11,77.11,76.88,76.99,674540.0,74.5267,74.5267,74.3044,74.4108,674540.0
2023-05-26 11:10:00,76.97,77.27,76.95,77.27,381130.0,74.3914,74.6814,74.3721,74.6814,381130.0
2023-05-26 11:15:00,77.26,77.43,77.11,77.16,933550.0,74.6717,74.836,74.5267,74.5751,933550.0
2023-05-26 11:20:00,77.15,77.36,77.1,77.36,377300.0,74.5654,74.7684,74.5171,74.7684,377300.0
2023-05-26 11:25:00,77.32,77.38,77.15,77.35,342710.0,74.7297,74.7877,74.5654,74.7587,342710.0
2023-05-26 11:30:00,77.38,77.44,77.3,77.32,367420.0,74.7877,74.8457,74.7104,74.7297,367420.0
2023-05-26 11:35:00,77.3,77.38,77.2,77.38,188140.0,74.7104,74.7877,74.6137,74.7877,188140.0
2023-05-26 11:40:00,77.38,77.54,77.31,77.52,515770.0,74.7877,74.9423,74.72,74.923,515770.0
2023-05-26 11:45:00,77.52,77.86,77.5,77.84,518910.0,74.923,75.2516,74.9037,75.2323,518910.0
2023-05-26 11:50:00,77.85,77.93,77.65,77.75,424410.0,75.2419,75.3193,75.0486,75.1453,424410.0
2023-05-26 11:55:00,77.75,77.78,77.65,77.71,172170.0,75.1453,75.1743,75.0486,75.1066,172170.0
2023-05-26 12:00:00,77.73,77.8,77.54,77.69,441960.0,75.126,75.1936,74.9423,75.0873,441960.0
2023-05-26 12:05:00,77.69,77.8,77.6,77.77,221080.0,75.0873,75.1936,75.0003,75.1646,221080.0
2023-05-26 12:10:00,77.76,77.88,77.68,77.86,211860.0,75.155,75.2709,75.0776,75.2516,211860.0
2023-05-26 12:15:00,77.87,77.99,77.85,77.93,465820.0,75.2613,75.3773,75.2419,75.3193,465820.0
2023-05-26 12:20:00,77.95,78.19,77.92,78.19,396180.0,75.3386,75.5706,75.3096,75.5706,396180.0
2023-05-26 12:25:00,78.15,78.31,78.01,78.25,368880.0,75.5319,75.6865,75.3966,75.6285,368880.0
2023-05-26 12:30:00,78.29,78.55,78.26,78.5,524070.0,75.6672,75.9185,75.6382,75.8702,524070.0
2023-05-26 12:35:00,78.5,78.96,78.5,78.89,678550.0,75.8702,76.3148,75.8702,76.2471,678550.0
2023-05-26 12:40:00,78.87,78.87,78.72,78.78,365190.0,76.2278,76.2278,76.0828,76.1408,365190.0
2023-05-26 12:45:00,78.79,79.05,78.78,79.03,376830.0,76.1505,76.4017,76.1408,76.3824,376830.0
2023-05-26 12:50:00,79.03,79.06,78.57,78.75,710210.0,76.3824,76.4114,75.9378,76.1118,710210.0
2023-05-26 12:55:00,78.7,79.03,78.69,79.02,349270.0,76.0635,76.3824,76.0538,76.3727,349270.0
2023-05-26 13:00:00,79.02,79.05,78.93,78.95,291900.0,76.3727,76.4017,76.2858,76.3051,291900.0
2023-05-26 13:05:00,78.98,79.2,78.95,79.12,293780.0,76.3341,76.5467,76.3051,76.4694,293780.0
2023-05-26 13:10:00,79.1,79.28,79.04,79.28,155000.0,76.4501,76.624,76.3921,76.624,155000.0
2023-05-26 13:15:00,79.28,79.45,79.21,79.33,312490.0,76.624,76.7883,76.5564,76.6724,312490.0
2023-05-26 13:20:00,79.32,79.51,79.32,79.48,263150.0,76.6627,76.8463,76.6627,76.8173,263150.0
2023-05-26 13:25:00,79.47,79.58,79.35,79.57,432640.0,76.8077,76.914,76.6917,76.9043,432640.0
2023-05-26 13:30:00,79.55,79.76,79.51,79.69,406400.0,76.885,77.088,76.8463,77.0203,406400.0
2023-05-26 13:35:00,79.69,79.84,79.53,79.55,614300.0,77.0203,77.1653,76.8657,76.885,614300.0
2023-05-26 13:40:00,79.55,79.56,79.32,79.41,749800.0,76.885,76.8947,76.6627,76.7497,749800.0
2023-05-26 13:45:00,79.4,79.7,79.35,79.67,346790.0,76.74,77.03,76.6917,77.001,346790.0
2023-05-26 13:50:00,79.67,79.91,79.66,79.77,447800.0,77.001,77.2329,76.9913,77.0976,447800.0
2023-05-26 13:55:00,79.75,79.99,79.71,79.98,359680.0,77.0783,77.3102,77.0396,77.3006,359680.0
2023-05-26 14:00:00,79.99,80.0,79.72,79.72,498630.0,77.3102,77.3199,77.0493,77.0493,498630.0
2023-05-26 14:05:00,79.74,79.86,79.73,79.79,405100.0,77.0686,77.1846,77.059,77.1169,405100.0
2023-05-26 14:10:00,79.82,80.0,79.82,79.92,231950.0,77.1459,77.3199,77.1459,77.2426,231950.0
2023-05-26 14:15:00,79.92,80.0,79.8,79.94,289780.0,77.2426,77.3199,77.1266,77.2619,289780.0
2023-05-26 14:20:00,79.95,80.13,79.77,79.78,623350.0,77.2716,77.4456,77.0976,77.1073,623350.0
2023-05-26 14:25:00,79.78,79.95,79.75,79.8,398900.0,77.1073,77.2716,77.0783,77.1266,398900.0
2023-05-26 14:30:00,79.82,79.89,79.76,79.84,392400.0,77.1459,77.2136,77.088,77.1653,392400.0
2023-05-26 14:35:00,79.85,79.85,79.68,79.77,538950.0,77.1749,77.1749,77.0106,77.0976,538950.0
2023-05-26 14:40:00,79.76,79.86,79.73,79.79,213310.0,77.088,77.1846,77.059,77.1169,213310.0
2023-05-26 14:45:00,79.8,80.17,79.8,80.11,298080.0,77.1266,77.4842,77.1266,77.4262,298080.0
2023-05-26 14:50:00,80.11,80.42,80.11,80.32,451300.0,77.4262,77.7258,77.4262,77.6292,451300.0
2023-05-26 14:55:00,80.33,80.55,80.29,80.38,469120.0,77.6389,77.8515,77.6002,77.6872,469120.0
2023-05-26 15:00:00,80.39,80.68,80.36,80.62,379460.0,77.6968,77.9771,77.6679,77.9191,379460.0
2023-05-26 15:05:00,80.64,81.0,80.6,80.97,698720.0,77.9385,78.2864,77.8998,78.2574,698720.0
2023-05-26 15:10:00,80.98,81.4,80.96,81.38,796830.0,78.2671,78.673,78.2478,78.6537,796830.0
2023-05-26 15:15:00,81.36,81.49,81.15,81.18,728690.0,78.6344,78.76,78.4314,78.4604,728690.0
2023-05-26 15:20:00,81.17,81.3,80.97,80.99,538790.0,78.4507,78.5764,78.2574,78.2767,538790.0
2023-05-26 15:25:00,80.99,81.16,80.99,81.11,712270.0,78.2767,78.4411,78.2767,78.3927,712270.0
2023-05-26 15:30:00,81.12,81.42,81.11,81.33,604450.0,78.4024,78.6923,78.3927,78.6054,604450.0
2023-05-26 15:35:00,81.3,81.36,81.07,81.16,917710.0,78.5764,78.6344,78.3541,78.4411,917710.0
2023-05-26 15:40:00,81.15,81.28,80.82,81.1,834150.0,78.4314,78.557,78.1124,78.3831,834150.0
2023-05-26 15:45:00,81.11,81.3,81.11,81.18,1209590.0,78.3927,78.5764,78.3927,78.4604,1209590.0
2023-05-26 15:50:00,81.19,81.19,80.83,81.03,1651690.0,78.47,78.47,78.1221,78.3154,1651690.0
2023-05-26 15:55:00,81.05,81.5,81.03,81.27,2447860.0,78.3347,78.7697,78.3154,78.5474,2447860.0
2023-05-30 09:30:00,83.74,85.5,82.0,85.39,4346340.0,80.9346,82.6357,79.2529,82.5293,4346340.0
2023-05-30 09:35:00,85.4,86.17,84.4,85.91,2214860.0,82.539,83.2832,81.5725,83.0319,2214860.0
2023-05-30 09:40:00,85.9,88.4,85.8,88.3,3626690.0,83.0223,85.4385,82.9256,85.3419,3626690.0
2023-05-30 09:45:00,88.32,92.18,88.0,90.17,5130870.0,85.3612,89.0919,85.0519,87.1492,5130870.0
2023-05-30 09:50:00,90.19,92.08,88.81,89.21,3397400.0,87.1685,88.9952,85.8348,86.2214,3397400.0
2023-05-30 09:55:00,89.21,89.38,87.76,87.95,2391400.0,86.2214,86.3857,84.8199,85.0036,2391400.0
2023-05-30 10:00:00,87.88,88.2,86.84,87.44,2432850.0,84.9359,85.2452,83.9308,84.5107,2432850.0
2023-05-30 10:05:00,87.47,87.93,86.9,87.48,1296910.0,84.5397,84.9843,83.9888,84.5493,1296910.0
2023-05-30 10:10:00,87.38,87.87,86.54,87.16,1501740.0,84.4527,84.9263,83.6408,84.24,1501740.0
2023-05-30 10:15:00,87.08,87.47,86.42,87.39,1482340.0,84.1627,84.5397,83.5248,84.4623,1482340.0
2023-05-30 10:20:00,87.43,87.65,86.74,86.75,1409100.0,84.501,84.7136,83.8341,83.8438,1409100.0
2023-05-30 10:25:00,86.85,87.04,86.36,86.81,790490.0,83.9404,84.1241,83.4668,83.9018,790490.0
2023-05-30 10:30:00,86.73,86.87,86.23,86.27,1046170.0,83.8245,83.9598,83.3412,83.3799,1046170.0
2023-05-30 10:35:00,86.27,86.78,86.06,86.32,994640.0,83.3799,83.8728,83.1769,83.4282,994640.0
2023-05-30 10:40:00,86.32,86.37,85.65,85.98,1410510.0,83.4282,83.4765,82.7806,83.0996,1410510.0
2023-05-30 10:45:00,86.04,86.7,85.9,86.64,897090.0,83.1576,83.7955,83.0223,83.7375,897090.0
2023-05-30 10:50:00,86.6,86.7,85.83,86.26,724420.0,83.6988,83.7955,82.9546,83.3702,724420.0
2023-05-30 10:55:00,86.25,86.7,85.8,86.28,992720.0,83.3605,83.7955,82.9256,83.3895,992720.0
2023-05-30 11:00:00,86.23,86.5,85.77,86.22,500190.0,83.3412,83.6022,82.8966,83.3315,500190.0
2023-05-30 11:05:00,86.5,86.69,86.34,86.54,559810.0,83.6022,83.7858,83.4475,83.6408,559810.0
2023-05-30 11:10:00,86.53,87.0,86.22,86.32,546890.0,83.6312,84.0854,83.3315,83.4282,546890.0
2023-05-30 11:15:00,86.31,86.49,85.9,85.96,562430.0,83.4185,83.5925,83.0223,83.0802,562430.0
2023-05-30 11:20:00,86.0,86.13,85.68,85.93,880340.0,83.1189,83.2446,82.8096,83.0513,880340.0
2023-05-30 11:25:00,85.89,86.56,85.8,86.41,780170.0,83.0126,83.6601,82.9256,83.5152,780170.0
2023-05-30 11:30:00,86.41,86.48,86.1,86.36,290070.0,83.5152,83.5828,83.2156,83.4668,290070.0
2023-05-30 11:35:00,86.36,86.41,85.85,86.05,453370.0,83.4668,83.5152,82.9739,83.1672,453370.0
2023-05-30 11:40:00,86.1,86.14,85.78,85.9,338640.0,83.2156,83.2542,82.9063,83.0223,338640.0
2023-05-30 11:45:00,85.9,86.16,85.76,85.89,717480.0,83.0223,83.2735,82.8869,83.0126,717480.0
2023-05-30 11:50:00,85.86,85.95,85.51,85.71,899430.0,82.9836,83.0706,82.6453,82.8386,899430.0
2023-05-30 11:55:00,85.71,85.84,85.45,85.5,1105670.0,82.8386,82.9643,82.5873,82.6357,1105670.0
2023-05-30 12:00:00,85.49,85.51,84.6,84.63,806180.0,82.626,82.6453,81.7658,81.7948,806180.0
2023-05-30 12:05:00,84.63,84.64,84.12,84.13,611370.0,81.7948,81.8045,81.3019,81.3116,611370.0
2023-05-30 12:10:00,84.12,84.53,84.0,84.06,362400.0,81.3019,81.6982,81.1859,81.2439,362400.0
2023-05-30 12:15:00,84.07,84.2,83.74,83.8,476170.0,81.2536,81.3792,80.9346,80.9926,476170.0
2023-05-30 12:20:00,83.84,84.38,83.74,84.19,351190.0,81.0313,81.5532,80.9346,81.3695,351190.0
2023-05-30 12:25:00,84.17,84.25,83.42,83.42,471250.0,81.3502,81.4275,80.6253,80.6253,471250.0
2023-05-30 12:30:00,83.48,83.52,83.0,83.1,726830.0,80.6833,80.722,80.2194,80.3161,726830.0
2023-05-30 12:35:00,83.05,83.4,82.95,83.19,520630.0,80.2677,80.606,80.1711,80.403,520630.0
2023-05-30 12:40:00,83.19,83.28,82.82,82.98,405310.0,80.403,80.49,80.0454,80.2001,405310.0
2023-05-30 12:45:00,82.97,83.28,82.9,83.16,341870.0,80.1904,80.49,80.1228,80.3741,341870.0
2023-05-30 12:50:00,83.17,83.8,83.17,83.49,387300.0,80.3837,80.9926,80.3837,80.693,387300.0
2023-05-30 12:55:00,83.47,83.58,83.3,83.36,302960.0,80.6737,80.78,80.5094,80.5674,302960.0
2023-05-30 13:00:00,83.34,83.55,83.21,83.27,198870.0,80.548,80.751,80.4224,80.4804,198870.0
2023-05-30 13:05:00,83.24,83.39,82.94,83.01,269040.0,80.4514,80.5963,80.1614,80.2291,269040.0
2023-05-30 13:10:00,83.0,83.26,82.9,82.91,271120.0,80.2194,80.4707,80.1228,80.1324,271120.0
2023-05-30 13:15:00,82.95,83.2,82.86,83.04,312230.0,80.1711,80.4127,80.0841,80.2581,312230.0
2023-05-30 13:20:00,83.03,83.04,82.71,82.77,345950.0,80.2484,80.2581,79.9391,79.9971,345950.0
2023-05-30 13:25:00,82.76,82.76,82.35,82.52,379530.0,79.9875,79.9875,79.5912,79.7555,379530.0
2023-05-30 13:30:00,82.57,82.58,82.29,82.33,434330.0,79.8038,79.8135,79.5332,79.5719,434330.0
2023-05-30 13:35:00,82.36,82.36,82.12,82.19,527940.0,79.6009,79.6009,79.3689,79.4365,527940.0
2023-05-30 13:40:00,82.24,82.3,82.0,82.11,531020.0,79.4849,79.5429,79.2529,79.3592,531020.0
2023-05-30 13:45:00,82.11,82.13,81.73,81.87,720170.0,79.3592,79.3786,78.992,79.1273,720170.0
2023-05-30 13:50:00,81.9,82.29,81.57,81.73,828530.0,79.1563,79.5332,78.8373,78.992,828530.0
2023-05-30 13:55:00,81.77,82.22,81.43,81.9,602980.0,79.0306,79.4655,78.702,79.1563,602980.0
2023-05-30 14:00:00,81.9,82.1,81.67,81.73,339240.0,79.1563,79.3496,78.934,78.992,339240.0
2023-05-30 14:05:00,81.72,81.72,81.5,81.59,220060.0,78.9823,78.9823,78.7697,78.8566,220060.0
2023-05-30 14:10:00,81.59,81.7,81.41,81.56,308620.0,78.8566,78.963,78.6827,78.8277,308620.0
2023-05-30 14:15:00,81.57,81.76,81.47,81.67,306540.0,78.8373,79.021,78.7407,78.934,306540.0
2023-05-30 14:20:00,81.67,81.74,81.3,81.38,348180.0,78.934,79.0016,78.5764,78.6537,348180.0
2023-05-30 14:25:00,81.39,81.89,81.38,81.63,538760.0,78.6633,79.1466,78.6537,78.8953,538760.0
2023-05-30 14:30:00,81.68,81.86,81.66,81.71,285560.0,78.9436,79.1176,78.9243,78.9726,285560.0
2023-05-30 14:35:00,81.67,81.85,81.57,81.62,349770.0,78.934,79.1079,78.8373,78.8856,349770.0
2023-05-30 14:40:00,81.66,81.77,81.55,81.61,419660.0,78.9243,79.0306,78.818,78.876,419660.0
2023-05-30 14:45:00,81.64,81.69,80.9,81.21,827300.0,78.905,78.9533,78.1898,78.4894,827300.0
2023-05-30 14:50:00,81.2,81.5,81.02,81.44,662750.0,78.4797,78.7697,78.3057,78.7117,662750.0
2023-05-30 14:55:00,81.44,81.48,80.55,80.73,783730.0,78.7117,78.7503,77.8515,78.0255,783730.0
2023-05-30 15:00:00,80.78,81.0,80.56,80.96,504940.0,78.0738,78.2864,77.8612,78.2478,504940.0
2023-05-30 15:05:00,80.97,81.16,80.89,81.12,513090.0,78.2574,78.4411,78.1801,78.4024,513090.0
2023-05-30 15:10:00,81.1,81.19,80.9,81.16,548380.0,78.3831,78.47,78.1898,78.4411,548380.0
2023-05-30 15:15:00,81.18,81.18,80.96,81.17,330710.0,78.4604,78.4604,78.2478,78.4507,330710.0
2023-05-30 15:20:00,81.17,81.48,81.17,81.27,678200.0,78.4507,78.7503,78.4507,78.5474,678200.0
2023-05-30 15:25:00,81.27,81.42,81.21,81.21,324400.0,78.5474,78.6923,78.4894,78.4894,324400.0
2023-05-30 15:30:00,81.24,81.25,80.76,80.82,602720.0,78.5184,78.528,78.0545,78.1124,602720.0
2023-05-30 15:35:00,80.87,80.98,80.61,80.81,664690.0,78.1608,78.2671,77.9095,78.1028,664690.0
2023-05-30 15:40:00,80.81,80.9,80.64,80.67,487470.0,78.1028,78.1898,77.9385,77.9675,487470.0
2023-05-30 15:45:00,80.68,80.88,80.67,80.68,807410.0,77.9771,78.1704,77.9675,77.9771,807410.0
2023-05-30 15:50:00,80.67,80.77,79.88,80.17,1676900.0,77.9675,78.0641,77.2039,77.4842,1676900.0
2023-05-30 15:55:00,80.12,80.55,80.12,80.2,3036140.0,77.4359,77.8515,77.4359,77.5132,3036140.0
2023-05-31 09:30:00,79.49,81.13,79.01,81.03,1507610.0,76.827,78.4121,76.3631,78.3154,1507610.0
2023-05-31 09:35:00,81.04,82.0,80.42,81.51,1996660.0,78.3251,79.2529,77.7258,78.7793,1996660.0
2023-05-31 09:40:00,81.46,81.46,80.24,80.67,563110.0,78.731,78.731,77.5519,77.9675,563110.0
2023-05-31 09:45:00,80.79,81.33,80.6,81.02,475540.0,78.0834,78.6054,77.8998,78.3057,475540.0
2023-05-31 09:50:00,81.02,81.3,80.35,80.62,434850.0,78.3057,78.5764,77.6582,77.9191,434850.0
2023-05-31 09:55:00,80.64,80.92,80.43,80.48,324110.0,77.9385,78.2091,77.7355,77.7838,324110.0
2023-05-31 10:00:00,80.47,80.79,80.4,80.63,375460.0,77.7742,78.0834,77.7065,77.9288,375460.0
2023-05-31 10:05:00,80.62,80.62,80.02,80.25,643260.0,77.9191,77.9191,77.3392,77.5615,643260.0
2023-05-31 10:10:00,80.18,80.49,79.95,80.0,332800.0,77.4939,77.7935,77.2716,77.3199,332800.0
2023-05-31 10:15:00,80.02,80.29,79.93,80.12,235550.0,77.3392,77.6002,77.2523,77.4359,235550.0
2023-05-31 10:20:00,80.14,80.42,80.13,80.3,360080.0,77.4552,77.7258,77.4456,77.6099,360080.0
2023-05-31 10:25:00,80.33,80.42,80.19,80.35,340840.0,77.6389,77.7258,77.5035,77.6582,340840.0
2023-05-31 10:30:00,80.35,80.48,80.35,80.4,421650.0,77.6582,77.7838,77.6582,77.7065,421650.0
2023-05-31 10:35:00,80.43,80.47,80.35,80.45,233790.0,77.7355,77.7742,77.6582,77.7548,233790.0
2023-05-31 10:40:00,80.45,80.47,80.35,80.42,434780.0,77.7548,77.7742,77.6582,77.7258,434780.0
2023-05-31 10:45:00,80.42,80.42,80.15,80.3,412360.0,77.7258,77.7258,77.4649,77.6099,412360.0
2023-05-31 10:50:00,80.3,80.68,80.27,80.63,474710.0,77.6099,77.9771,77.5809,77.9288,474710.0
2023-05-31 10:55:00,80.62,80.88,80.45,80.51,454220.0,77.9191,78.1704,77.7548,77.8128,454220.0
2023-05-31 11:00:00,80.59,80.6,80.27,80.31,509580.0,77.8901,77.8998,77.5809,77.6195,509580.0
2023-05-31 11:05:00,80.31,80.57,80.2,80.53,269640.0,77.6195,77.8708,77.5132,77.8322,269640.0
2023-05-31 11:10:00,80.54,80.77,80.44,80.51,203010.0,77.8418,78.0641,77.7452,77.8128,203010.0
2023-05-31 11:15:00,80.52,80.63,80.45,80.52,176840.0,77.8225,77.9288,77.7548,77.8225,176840.0
2023-05-31 11:20:00,80.52,80.65,80.52,80.61,270560.0,77.8225,77.9481,77.8225,77.9095,270560.0
2023-05-31 11:25:00,80.61,80.64,80.48,80.5,191710.0,77.9095,77.9385,77.7838,77.8032,191710.0
2023-05-31 11:30:00,80.5,80.53,80.27,80.29,271290.0,77.8032,77.8322,77.5809,77.6002,271290.0
2023-05-31 11:35:00,80.29,80.51,80.15,80.49,273880.0,77.6002,77.8128,77.4649,77.7935,273880.0
2023-05-31 11:40:00,80.48,80.74,80.45,80.71,168520.0,77.7838,78.0351,77.7548,78.0061,168520.0
2023-05-31 11:45:00,80.75,81.1,80.62,81.0,277120.0,78.0448,78.3831,77.9191,78.2864,277120.0
2023-05-31 11:50:00,81.03,81.55,81.03,81.44,489040.0,78.3154,78.818,78.3154,78.7117,489040.0
2023-05-31 11:55:00,81.46,81.49,81.27,81.34,194030.0,78.731,78.76,78.5474,78.615,194030.0
2023-05-31 12:00:00,81.36,81.74,81.25,81.69,697270.0,78.6344,79.0016,78.528,78.9533,697270.0
2023-05-31 12:05:00,81.74,81.74,81.35,81.53,391940.0,79.0016,79.0016,78.6247,78.7987,391940.0
2023-05-31 12:10:00,81.51,81.8,81.48,81.8,345350.0,78.7793,79.0596,78.7503,79.0596,345350.0
2023-05-31 12:15:00,81.81,81.85,81.65,81.72,282330.0,79.0693,79.1079,78.9146,78.9823,282330.0
2023-05-31 12:20:00,81.7,81.73,81.54,81.63,279200.0,78.963,78.992,78.8083,78.8953,279200.0
2023-05-31 12:25:00,81.61,81.79,81.47,81.5,187190.0,78.876,79.0499,78.7407,78.7697,187190.0
2023-05-31 12:30:00,81.49,81.58,81.48,81.56,101750.0,78.76,78.847,78.7503,78.8277,101750.0
2023-05-31 12:35:00,81.61,81.85,81.59,81.71,180430.0,78.876,79.1079,78.8566,78.9726,180430.0
2023-05-31 12:40:00,81.72,81.83,81.53,81.64,222850.0,78.9823,79.0886,78.7987,78.905,222850.0
2023-05-31 12:45:00,81.65,81.7,81.4,81.55,307210.0,78.9146,78.963,78.673,78.818,307210.0
2023-05-31 12:50:00,81.55,81.58,81.33,81.35,170660.0,78.818,78.847,78.6054,78.6247,170660.0
2023-05-31 12:55:00,81.37,81.49,81.35,81.44,178790.0,78.644,78.76,78.6247,78.7117,178790.0
2023-05-31 13:00:00,81.41,81.5,81.34,81.48,87360.0,78.6827,78.7697,78.615,78.7503,87360.0
2023-05-31 13:05:00,81.51,81.62,81.46,81.57,180690.0,78.7793,78.8856,78.731,78.8373,180690.0
2023-05-31 13:10:00,81.59,81.64,81.47,81.5,116330.0,78.8566,78.905,78.7407,78.7697,116330.0
2023-05-31 13:15:00,81.5,81.55,81.45,81.52,111860.0,78.7697,78.818,78.7213,78.789,111860.0
2023-05-31 13:20:00,81.5,81.57,81.47,81.53,149420.0,78.7697,78.8373,78.7407,78.7987,149420.0
2023-05-31 13:25:00,81.53,81.63,81.47,81.61,168570.0,78.7987,78.8953,78.7407,78.876,168570.0
2023-05-31 13:30:00,81.58,81.92,81.58,81.89,330790.0,78.847,79.1756,78.847,79.1466,330790.0
2023-05-31 13:35:00,81.92,82.17,81.81,81.93,630670.0,79.1756,79.4172,79.0693,79.1853,630670.0
2023-05-31 13:40:00,81.93,82.03,81.78,81.83,218460.0,79.1853,79.2819,79.0403,79.0886,218460.0
2023-05-31 13:45:00,81.87,81.87,81.72,81.77,190250.0,79.1273,79.1273,78.9823,79.0306,190250.0
2023-05-31 13:50:00,81.78,81.84,81.68,81.68,173110.0,79.0403,79.0983,78.9436,78.9436,173110.0
2023-05-31 13:55:00,81.69,81.7,81.48,81.49,199000.0,78.9533,78.963,78.7503,78.76,199000.0
2023-05-31 14:00:00,81.49,81.58,81.45,81.55,271680.0,78.76,78.847,78.7213,78.818,271680.0
2023-05-31 14:05:00,81.58,81.72,81.54,81.61,273980.0,78.847,78.9823,78.8083,78.876,273980.0
2023-05-31 14:10:00,81.6,81.67,81.41,81.51,299670.0,78.8663,78.934,78.6827,78.7793,299670.0
2023-05-31 14:15:00,81.51,81.55,81.38,81.4,215990.0,78.7793,78.818,78.6537,78.673,215990.0
2023-05-31 14:20:00,81.4,81.45,81.34,81.36,128910.0,78.673,78.7213,78.615,78.6344,128910.0
2023-05-31 14:25:00,81.35,81.4,81.32,81.32,125110.0,78.6247,78.673,78.5957,78.5957,125110.0
2023-05-31 14:30:00,81.33,81.36,80.88,80.98,400260.0,78.6054,78.6344,78.1704,78.2671,400260.0
2023-05-31 14:35:00,80.98,81.2,80.94,81.09,300780.0,78.2671,78.4797,78.2284,78.3734,300780.0
2023-05-31 14:40:00,81.09,81.09,80.98,81.06,404500.0,78.3734,78.3734,78.2671,78.3444,404500.0
2023-05-31 14:45:00,81.03,81.04,80.85,80.85,179620.0,78.3154,78.3251,78.1414,78.1414,179620.0
2023-05-31 14:50:00,80.83,80.85,80.62,80.83,259930.0,78.1221,78.1414,77.9191,78.1221,259930.0
2023-05-31 14:55:00,80.85,81.01,80.84,80.88,250150.0,78.1414,78.2961,78.1318,78.1704,250150.0
2023-05-31 15:00:00,80.86,80.86,80.7,80.79,221400.0,78.1511,78.1511,77.9965,78.0834,221400.0
2023-05-31 15:05:00,80.8,80.82,80.58,80.73,216950.0,78.0931,78.1124,77.8805,78.0255,216950.0
2023-05-31 15:10:00,80.73,80.74,80.55,80.63,259910.0,78.0255,78.0351,77.8515,77.9288,259910.0
2023-05-31 15:15:00,80.6,80.64,80.42,80.45,264530.0,77.8998,77.9385,77.7258,77.7548,264530.0
2023-05-31 15:20:00,80.41,80.52,80.39,80.44,230830.0,77.7162,77.8225,77.6968,77.7452,230830.0
2023-05-31 15:25:00,80.43,80.56,80.39,80.55,251200.0,77.7355,77.8612,77.6968,77.8515,251200.0
2023-05-31 15:30:00,80.59,80.76,80.59,80.67,367990.0,77.8901,78.0545,77.8901,77.9675,367990.0
2023-05-31 15:35:00,80.67,80.7,80.52,80.58,299170.0,77.9675,77.9965,77.8225,77.8805,299170.0
2023-05-31 15:40:00,80.58,80.73,80.52,80.56,454180.0,77.8805,78.0255,77.8225,77.8612,454180.0
2023-05-31 15:45:00,80.59,80.62,80.4,80.51,773960.0,77.8901,77.9191,77.7065,77.8128,773960.0
2023-05-31 15:50:00,80.53,81.3,80.52,81.14,3627680.0,77.8322,78.5764,77.8225,78.4217,3627680.0
2023-05-31 15:55:00,81.14,81.6,80.66,80.7,5438500.0,78.4217,78.8663,77.9578,77.9965,5438500.0
2023-06-01 09:30:00,80.07,80.31,79.34,80.05,1694100.0,77.3876,77.6195,76.682,77.3682,1694100.0
2023-06-01 09:35:00,79.93,80.16,79.32,79.87,776670.0,77.2523,77.4746,76.6627,77.1943,776670.0
2023-06-01 09:40:00,79.86,80.33,79.54,79.73,976610.0,77.1846,77.6389,76.8753,77.059,976610.0
2023-06-01 09:45:00,79.78,79.99,79.4,79.79,866930.0,77.1073,77.3102,76.74,77.1169,866930.0
2023-06-01 09:50:00,79.87,79.9,79.32,79.74,659660.0,77.1943,77.2233,76.6627,77.0686,659660.0
2023-06-01 09:55:00,79.74,80.09,79.43,79.65,725390.0,77.0686,77.4069,76.769,76.9816,725390.0
2023-06-01 10:00:00,79.66,80.03,79.5,79.82,363340.0,76.9913,77.3489,76.8367,77.1459,363340.0
2023-06-01 10:05:00,79.77,79.82,79.55,79.56,325630.0,77.0976,77.1459,76.885,76.8947,325630.0
2023-06-01 10:10:00,79.62,79.69,79.22,79.68,695390.0,76.9526,77.0203,76.566,77.0106,695390.0
2023-06-01 10:15:00,79.7,79.76,79.34,79.48,360740.0,77.03,77.088,76.682,76.8173,360740.0
2023-06-01 10:20:00,79.4,79.4,78.8,78.91,1143780.0,76.74,76.74,76.1601,76.2664,1143780.0
2023-06-01 10:25:00,78.93,79.25,78.64,79.21,584380.0,76.2858,76.595,76.0055,76.5564,584380.0
2023-06-01 10:30:00,79.25,79.36,79.0,79.24,461080.0,76.595,76.7014,76.3534,76.5854,461080.0
2023-06-01 10:35:00,79.24,79.47,79.14,79.45,477320.0,76.5854,76.8077,76.4887,76.7883,477320.0
2023-06-01 10:40:00,79.5,79.65,79.46,79.58,329120.0,76.8367,76.9816,76.798,76.914,329120.0
2023-06-01 10:45:00,79.55,79.77,79.53,79.66,222180.0,76.885,77.0976,76.8657,76.9913,222180.0
2023-06-01 10:50:00,79.66,79.68,79.52,79.54,226920.0,76.9913,77.0106,76.856,76.8753,226920.0
2023-06-01 10:55:00,79.53,79.65,79.5,79.64,202870.0,76.8657,76.9816,76.8367,76.972,202870.0
2023-06-01 11:00:00,79.64,79.68,79.51,79.58,223310.0,76.972,77.0106,76.8463,76.914,223310.0
2023-06-01 11:05:00,79.58,79.62,79.52,79.59,268520.0,76.914,76.9526,76.856,76.9236,268520.0
2023-06-01 11:10:00,79.6,79.71,79.44,79.66,500510.0,76.9333,77.0396,76.7787,76.9913,500510.0
2023-06-01 11:15:00,79.66,79.85,79.61,79.62,504180.0,76.9913,77.1749,76.943,76.9526,504180.0
2023-06-01 11:20:00,79.62,79.8,79.58,79.78,701740.0,76.9526,77.1266,76.914,77.1073,701740.0
2023-06-01 11:25:00,79.8,79.99,79.75,79.85,385320.0,77.1266,77.3102,77.0783,77.1749,385320.0
2023-06-01 11:30:00,79.84,80.17,79.82,80.08,537580.0,77.1653,77.4842,77.1459,77.3972,537580.0
2023-06-01 11:35:00,80.12,80.34,79.97,80.14,364850.0,77.4359,77.6485,77.2909,77.4552,364850.0
2023-06-01 11:40:00,80.1,80.27,80.0,80.09,381960.0,77.4166,77.5809,77.3199,77.4069,381960.0
2023-06-01 11:45:00,80.06,80.26,80.06,80.18,196240.0,77.3779,77.5712,77.3779,77.4939,196240.0
2023-06-01 11:50:00,80.15,80.15,79.98,80.13,362830.0,77.4649,77.4649,77.3006,77.4456,362830.0
2023-06-01 11:55:00,80.12,80.18,79.98,80.15,211780.0,77.4359,77.4939,77.3006,77.4649,211780.0
2023-06-01 12:00:00,80.18,80.39,80.15,80.35,573730.0,77.4939,77.6968,77.4649,77.6582,573730.0
2023-06-01 12:05:00,80.35,80.45,80.15,80.23,437980.0,77.6582,77.7548,77.4649,77.5422,437980.0
2023-06-01 12:10:00,80.23,80.3,80.09,80.21,331100.0,77.5422,77.6099,77.4069,77.5229,331100.0
2023-06-01 12:15:00,80.23,80.41,80.16,80.41,407370.0,77.5422,77.7162,77.4746,77.7162,407370.0
2023-06-01 12:20:00,80.39,80.58,80.21,80.36,277480.0,77.6968,77.8805,77.5229,77.6679,277480.0
2023-06-01 12:25:00,80.35,80.36,80.11,80.2,143180.0,77.6582,77.6679,77.4262,77.5132,143180.0
2023-06-01 12:30:00,80.26,80.29,79.95,80.03,369040.0,77.5712,77.6002,77.2716,77.3489,369040.0
2023-06-01 12:35:00,80.02,80.17,79.99,80.06,573790.0,77.3392,77.4842,77.3102,77.3779,573790.0
2023-06-01 12:40:00,80.1,80.1,79.75,79.85,472610.0,77.4166,77.4166,77.0783,77.1749,472610.0
2023-06-01 12:45:00,79.82,79.85,79.7,79.78,358500.0,77.1459,77.1749,77.03,77.1073,358500.0
2023-06-01 12:50:00,79.79,79.81,79.55,79.63,508450.0,77.1169,77.1363,76.885,76.9623,508450.0
2023-06-01 12:55:00,79.6,79.73,79.58,79.62,401490.0,76.9333,77.059,76.914,76.9526,401490.0
2023-06-01 13:00:00,79.65,79.65,79.49,79.57,502610.0,76.9816,76.9816,76.827,76.9043,502610.0
2023-06-01 13:05:00,79.57,80.01,79.55,79.86,1420600.0,76.9043,77.3296,76.885,77.1846,1420600.0
2023-06-01 13:10:00,79.83,79.84,79.7,79.79,231580.0,77.1556,77.1653,77.03,77.1169,231580.0
2023-06-01 13:15:00,79.77,79.84,79.67,79.82,316320.0,77.0976,77.1653,77.001,77.1459,316320.0
2023-06-01 13:20:00,79.81,79.94,79.78,79.78,214490.0,77.1363,77.2619,77.1073,77.1073,214490.0
2023-06-01 13:25:00,79.8,79.8,79.52,79.61,302670.0,77.1266,77.1266,76.856,76.943,302670.0
2023-06-01 13:30:00,79.62,79.75,79.61,79.7,375970.0,76.9526,77.0783,76.943,77.03,375970.0
2023-06-01 13:35:00,79.69,79.83,79.59,79.72,460950.0,77.0203,77.1556,76.9236,77.0493,460950.0
2023-06-01 13:40:00,79.7,79.78,79.61,79.7,262630.0,77.03,77.1073,76.943,77.03,262630.0
2023-06-01 13:45:00,79.74,79.8,79.67,79.68,286270.0,77.0686,77.1266,77.001,77.0106,286270.0
2023-06-01 13:50:00,79.67,79.79,79.67,79.75,307750.0,77.001,77.1169,77.001,77.0783,307750.0
2023-06-01 13:55:00,79.75,79.92,79.64,79.88,355810.0,77.0783,77.2426,76.972,77.2039,355810.0
2023-06-01 14:00:00,79.89,79.96,79.83,79.9,295960.0,77.2136,77.2813,77.1556,77.2233,295960.0
2023-06-01 14:05:00,79.89,79.92,79.8,79.84,281920.0,77.2136,77.2426,77.1266,77.1653,281920.0
2023-06-01 14:10:00,79.83,79.88,79.74,79.75,325560.0,77.1556,77.2039,77.0686,77.0783,325560.0
2023-06-01 14:15:00,79.74,79.93,79.74,79.89,226630.0,77.0686,77.2523,77.0686,77.2136,226630.0
2023-06-01 14:20:00,79.85,79.97,79.83,79.88,340330.0,77.1749,77.2909,77.1556,77.2039,340330.0
2023-06-01 14:25:00,79.89,79.89,79.72,79.77,159400.0,77.2136,77.2136,77.0493,77.0976,159400.0
2023-06-01 14:30:00,79.78,79.79,79.65,79.67,226110.0,77.1073,77.1169,76.9816,77.001,226110.0
2023-06-01 14:35:00,79.65,79.78,79.59,79.75,265680.0,76.9816,77.1073,76.9236,77.0783,265680.0
2023-06-01 14:40:00,79.78,79.8,79.68,79.7,254440.0,77.1073,77.1266,77.0106,77.03,254440.0
2023-06-01 14:45:00,79.72,79.85,79.67,79.75,390270.0,77.0493,77.1749,77.001,77.0783,390270.0
2023-06-01 14:50:00,79.74,79.9,79.74,79.83,181650.0,77.0686,77.2233,77.0686,77.1556,181650.0
2023-06-01 14:55:00,79.83,80.02,79.83,79.93,259230.0,77.1556,77.3392,77.1556,77.2523,259230.0
2023-06-01 15:00:00,79.93,80.02,79.9,80.0,342650.0,77.2523,77.3392,77.2233,77.3199,342650.0
2023-06-01 15:05:00,80.0,80.06,79.92,79.98,444750.0,77.3199,77.3779,77.2426,77.3006,444750.0
2023-06-01 15:10:00,79.98,80.01,79.86,79.92,422630.0,77.3006,77.3296,77.1846,77.2426,422630.0
2023-06-01 15:15:00,79.94,80.03,79.9,79.95,521010.0,77.2619,77.3489,77.2233,77.2716,521010.0
2023-06-01 15:20:00,79.95,80.01,79.85,79.98,488510.0,77.2716,77.3296,77.1749,77.3006,488510.0
2023-06-01 15:25:00,80.0,80.02,79.82,79.84,878150.0,77.3199,77.3392,77.1459,77.1653,878150.0
2023-06-01 15:30:00,79.83,79.86,79.64,79.67,875660.0,77.1556,77.1846,76.972,77.001,875660.0
2023-06-01 15:35:00,79.66,79.67,79.5,79.52,636140.0,76.9913,77.001,76.8367,76.856,636140.0
2023-06-01 15:40:00,79.5,79.51,79.21,79.23,989840.0,76.8367,76.8463,76.5564,76.5757,989840.0
2023-06-01 15:45:00,79.23,79.4,79.16,79.31,1059840.0,76.5757,76.74,76.5081,76.653,1059840.0
2023-06-01 15:50:00,79.31,79.52,78.94,78.94,1988190.0,76.653,76.856,76.2954,76.2954,1988190.0
2023-06-01 15:55:00,78.94,79.07,78.52,78.93,4988730.0,76.2954,76.4211,75.8895,76.2858,4988730.0
2023-06-02 09:30:00,79.06,81.28,78.72,81.02,3121710.0,76.4114,78.557,76.0828,78.3057,3121710.0
2023-06-02 09:35:00,81.1,81.26,80.4,80.48,1677600.0,78.3831,78.5377,77.7065,77.7838,1677600.0
2023-06-02 09:40:00,80.52,82.3,80.43,82.17,1663810.0,77.8225,79.5429,77.7355,79.4172,1663810.0
2023-06-02 09:45:00,82.21,82.21,81.0,81.84,2331140.0,79.4559,79.4559,78.2864,79.0983,2331140.0
2023-06-02 09:50:00,81.84,82.38,81.52,82.01,1588100.0,79.0983,79.6202,78.789,79.2626,1588100.0
2023-06-02 09:55:00,82.06,82.22,81.17,81.32,1226420.0,79.3109,79.4655,78.4507,78.5957,1226420.0
2023-06-02 10:00:00,81.33,82.16,81.31,81.8,820780.0,78.6054,79.4076,78.586,79.0596,820780.0
2023-06-02 10:05:00,81.81,82.21,81.65,81.9,1114550.0,79.0693,79.4559,78.9146,79.1563,1114550.0
2023-06-02 10:10:00,81.91,82.17,81.75,81.82,484790.0,79.1659,79.4172,79.0113,79.0789,484790.0
2023-06-02 10:15:00,81.8,81.9,81.45,81.88,551150.0,79.0596,79.1563,78.7213,79.1369,551150.0
2023-06-02 10:20:00,81.8,81.99,81.34,81.4,462590.0,79.0596,79.2432,78.615,78.673,462590.0
2023-06-02 10:25:00,81.38,81.83,81.03,81.78,602460.0,78.6537,79.0886,78.3154,79.0403,602460.0
2023-06-02 10:30:00,81.83,81.9,81.38,81.47,641360.0,79.0886,79.1563,78.6537,78.7407,641360.0
2023-06-02 10:35:00,81.53,81.58,81.23,81.42,457100.0,78.7987,78.847,78.5087,78.6923,457100.0
2023-06-02 10:40:00,81.41,81.74,81.3,81.7,339790.0,78.6827,79.0016,78.5764,78.963,339790.0
2023-06-02 10:45:00,81.67,81.8,81.4,81.4,299260.0,78.934,79.0596,78.673,78.673,299260.0
2023-06-02 10:50:00,81.35,81.4,81.1,81.28,298680.0,78.6247,78.673,78.3831,78.557,298680.0
2023-06-02 10:55:00,81.29,81.3,81.04,81.04,264030.0,78.5667,78.5764,78.3251,78.3251,264030.0
2023-06-02 11:00:00,81.07,81.21,80.72,81.1,333720.0,78.3541,78.4894,78.0158,78.3831,333720.0
2023-06-02 11:05:00,81.12,81.2,80.8,80.97,384400.0,78.4024,78.4797,78.0931,78.2574,384400.0
2023-06-02 11:10:00,81.0,81.1,80.8,80.84,569870.0,78.2864,78.3831,78.0931,78.1318,569870.0
2023-06-02 11:15:00,80.95,80.95,80.51,80.72,359550.0,78.2381,78.2381,77.8128,78.0158,359550.0
2023-06-02 11:20:00,80.67,81.0,80.59,80.98,204620.0,77.9675,78.2864,77.8901,78.2671,204620.0
2023-06-02 11:25:00,81.0,81.3,80.98,81.1,331830.0,78.2864,78.5764,78.2671,78.3831,331830.0
2023-06-02 11:30:00,81.11,81.11,80.62,80.74,142740.0,78.3927,78.3927,77.9191,78.0351,142740.0
2023-06-02 11:35:00,80.73,80.83,80.59,80.77,222540.0,78.0255,78.1221,77.8901,78.0641,222540.0
2023-06-02 11:40:00,80.75,80.8,80.54,80.69,213250.0,78.0448,78.0931,77.8418,77.9868,213250.0
2023-06-02 11:45:00,80.69,80.72,80.48,80.58,226690.0,77.9868,78.0158,77.7838,77.8805,226690.0
2023-06-02 11:50:00,80.6,80.63,80.26,80.59,299660.0,77.8998,77.9288,77.5712,77.8901,299660.0
2023-06-02 11:55:00,80.57,80.6,80.5,80.55,203800.0,77.8708,77.8998,77.8032,77.8515,203800.0
2023-06-02 12:00:00,80.56,80.58,80.3,80.47,454150.0,77.8612,77.8805,77.6099,77.7742,454150.0
2023-06-02 12:05:00,80.53,80.57,80.39,80.54,212050.0,77.8322,77.8708,77.6968,77.8418,212050.0
2023-06-02 12:10:00,80.54,80.7,80.44,80.54,295080.0,77.8418,77.9965,77.7452,77.8418,295080.0
2023-06-02 12:15:00,80.59,80.95,80.57,80.91,247580.0,77.8901,78.2381,77.8708,78.1994,247580.0
2023-06-02 12:20:00,80.92,81.06,80.85,80.89,269840.0,78.2091,78.3444,78.1414,78.1801,269840.0
2023-06-02 12:25:00,80.86,81.0,80.68,80.73,155120.0,78.1511,78.2864,77.9771,78.0255,155120.0
2023-06-02 12:30:00,80.79,80.96,80.79,80.92,77810.0,78.0834,78.2478,78.0834,78.2091,77810.0
2023-06-02 12:35:00,80.87,80.97,80.75,80.79,159720.0,78.1608,78.2574,78.0448,78.0834,159720.0
2023-06-02 12:40:00,80.83,80.97,80.83,80.97,251050.0,78.1221,78.2574,78.1221,78.2574,251050.0
2023-06-02 12:45:00,80.98,81.25,80.98,81.15,397010.0,78.2671,78.528,78.2671,78.4314,397010.0
2023-06-02 12:50:00,81.18,81.22,80.83,80.9,205980.0,78.4604,78.499,78.1221,78.1898,205980.0
2023-06-02 12:55:00,80.84,80.84,80.59,80.66,306130.0,78.1318,78.1318,77.8901,77.9578,306130.0
2023-06-02 13:00:00,80.65,80.79,80.52,80.66,267700.0,77.9481,78.0834,77.8225,77.9578,267700.0
2023-06-02 13:05:00,80.74,80.86,80.7,80.75,201850.0,78.0351,78.1511,77.9965,78.0448,201850.0
2023-06-02 13:10:00,80.8,80.84,80.56,80.65,257030.0,78.0931,78.1318,77.8612,77.9481,257030.0
2023-06-02 13:15:00,80.71,80.76,80.48,80.61,223980.0,78.0061,78.0545,77.7838,77.9095,223980.0
2023-06-02 13:20:00,80.61,80.82,80.53,80.81,151840.0,77.9095,78.1124,77.8322,78.1028,151840.0
2023-06-02 13:25:00,80.81,80.87,80.71,80.8,115630.0,78.1028,78.1608,78.0061,78.0931,115630.0
2023-06-02 13:30:00,80.76,80.79,80.65,80.78,82850.0,78.0545,78.0834,77.9481,78.0738,82850.0
2023-06-02 13:35:00,80.8,80.92,80.76,80.84,177200.0,78.0931,78.2091,78.0545,78.1318,177200.0
2023-06-02 13:40:00,80.84,81.04,80.83,80.98,212350.0,78.1318,78.3251,78.1221,78.2671,212350.0
2023-06-02 13:45:00,80.96,81.06,80.94,81.06,109960.0,78.2478,78.3444,78.2284,78.3444,109960.0
2023-06-02 13:50:00,81.03,81.1,80.89,80.93,171110.0,78.3154,78.3831,78.1801,78.2188,171110.0
2023-06-02 13:55:00,80.96,80.99,80.89,80.91,67460.0,78.2478,78.2767,78.1801,78.1994,67460.0
2023-06-02 14:00:00,80.96,81.1,80.94,81.05,146480.0,78.2478,78.3831,78.2284,78.3347,146480.0
2023-06-02 14:05:00,80.98,81.0,80.8,80.91,103830.0,78.2671,78.2864,78.0931,78.1994,103830.0
2023-06-02 14:10:00,80.94,80.94,80.74,80.79,130270.0,78.2284,78.2284,78.0351,78.0834,130270.0
2023-06-02 14:15:00,80.74,80.86,80.74,80.83,125320.0,78.0351,78.1511,78.0351,78.1221,125320.0
2023-06-02 14:20:00,80.85,81.02,80.85,80.96,309260.0,78.1414,78.3057,78.1414,78.2478,309260.0
2023-06-02 14:25:00,81.0,81.07,80.93,81.03,151200.0,78.2864,78.3541,78.2188,78.3154,151200.0
2023-06-02 14:30:00,81.04,81.3,81.0,81.16,443510.0,78.3251,78.5764,78.2864,78.4411,443510.0
2023-06-02 14:35:00,81.14,81.24,81.1,81.17,170370.0,78.4217,78.5184,78.3831,78.4507,170370.0
2023-06-02 14:40:00,81.18,81.25,81.11,81.16,193330.0,78.4604,78.528,78.3927,78.4411,193330.0
2023-06-02 14:45:00,81.17,81.32,81.15,81.29,300860.0,78.4507,78.5957,78.4314,78.5667,300860.0
2023-06-02 14:50:00,81.27,81.4,81.21,81.35,300040.0,78.5474,78.673,78.4894,78.6247,300040.0
2023-06-02 14:55:00,81.38,81.56,81.3,81.43,594590.0,78.6537,78.8277,78.5764,78.702,594590.0
2023-06-02 15:00:00,81.45,81.67,81.42,81.63,512860.0,78.7213,78.934,78.6923,78.8953,512860.0
2023-06-02 15:05:00,81.61,81.63,81.52,81.52,312330.0,78.876,78.8953,78.789,78.789,312330.0
2023-06-02 15:10:00,81.52,81.72,81.51,81.69,266020.0,78.789,78.9823,78.7793,78.9533,266020.0
2023-06-02 15:15:00,81.69,81.78,81.32,81.38,428880.0,78.9533,79.0403,78.5957,78.6537,428880.0
2023-06-02 15:20:00,81.38,81.42,81.22,81.38,426960.0,78.6537,78.6923,78.499,78.6537,426960.0
2023-06-02 15:25:00,81.36,81.4,81.19,81.29,314850.0,78.6344,78.673,78.47,78.5667,314850.0
2023-06-02 15:30:00,81.27,81.29,81.01,81.16,412130.0,78.5474,78.5667,78.2961,78.4411,412130.0
2023-06-02 15:35:00,81.15,81.32,81.07,81.08,332030.0,78.4314,78.5957,78.3541,78.3637,332030.0
2023-06-02 15:40:00,81.08,81.16,80.91,80.98,322550.0,78.3637,78.4411,78.1994,78.2671,322550.0
2023-06-02 15:45:00,80.97,81.47,80.96,81.44,660050.0,78.2574,78.7407,78.2478,78.7117,660050.0
2023-06-02 15:50:00,81.41,81.48,81.12,81.19,786150.0,78.6827,78.7503,78.4024,78.47,786150.0
2023-06-02 15:55:00,81.23,81.35,81.1,81.2,1095080.0,78.5087,78.6247,78.3831,78.4797,1095080.0
2023-06-05 09:30:00,80.88,80.92,79.92,80.14,671230.0,78.1704,78.2091,77.2426,77.4552,671230.0
2023-06-05 09:35:00,80.1,80.22,79.66,79.83,420760.0,77.4166,77.5325,76.9913,77.1556,420760.0
2023-06-05 09:40:00,79.9,80.19,79.77,80.19,259490.0,77.2233,77.5035,77.0976,77.5035,259490.0
2023-06-05 09:45:00,80.18,80.2,79.82,79.89,238790.0,77.4939,77.5132,77.1459,77.2136,238790.0
2023-06-05 09:50:00,79.86,79.92,79.45,79.81,401360.0,77.1846,77.2426,76.7883,77.1363,401360.0
2023-06-05 09:55:00,79.78,79.9,79.62,79.79,138570.0,77.1073,77.2233,76.9526,77.1169,138570.0
2023-06-05 10:00:00,79.88,79.98,79.76,79.83,242370.0,77.2039,77.3006,77.088,77.1556,242370.0
2023-06-05 10:05:00,79.92,80.07,79.64,79.68,172580.0,77.2426,77.3876,76.972,77.0106,172580.0
2023-06-05 10:10:00,79.71,79.84,79.6,79.65,138710.0,77.0396,77.1653,76.9333,76.9816,138710.0
2023-06-05 10:15:00,79.68,79.99,79.47,79.94,229700.0,77.0106,77.3102,76.8077,77.2619,229700.0
2023-06-05 10:20:00,79.98,80.08,79.78,79.9,120010.0,77.3006,77.3972,77.1073,77.2233,120010.0
2023-06-05 10:25:00,79.9,79.91,79.63,79.63,110300.0,77.2233,77.2329,76.9623,76.9623,110300.0
2023-06-05 10:30:00,79.7,79.7,79.47,79.53,285580.0,77.03,77.03,76.8077,76.8657,285580.0
2023-06-05 10:35:00,79.56,79.71,79.5,79.5,152380.0,76.8947,77.0396,76.8367,76.8367,152380.0
2023-06-05 10:40:00,79.53,79.58,79.46,79.58,155230.0,76.8657,76.914,76.798,76.914,155230.0
2023-06-05 10:45:00,79.62,79.75,79.58,79.61,159800.0,76.9526,77.0783,76.914,76.943,159800.0
2023-06-05 10:50:00,79.63,79.84,79.61,79.83,92240.0,76.9623,77.1653,76.943,77.1556,92240.0
2023-06-05 10:55:00,79.84,79.99,79.81,79.95,101870.0,77.1653,77.3102,77.1363,77.2716,101870.0
2023-06-05 11:00:00,79.95,79.97,79.77,79.78,73480.0,77.2716,77.2909,77.0976,77.1073,73480.0
2023-06-05 11:05:00,79.79,79.98,79.66,79.96,90830.0,77.1169,77.3006,76.9913,77.2813,90830.0
2023-06-05 11:10:00,79.97,79.98,79.83,79.86,86150.0,77.2909,77.3006,77.1556,77.1846,86150.0
2023-06-05 11:15:00,79.88,80.0,79.85,79.91,59610.0,77.2039,77.3199,77.1749,77.2329,59610.0
2023-06-05 11:20:00,79.93,80.09,79.88,80.09,101580.0,77.2523,77.4069,77.2039,77.4069,101580.0
2023-06-05 11:25:00,80.09,80.14,80.04,80.09,130880.0,77.4069,77.4552,77.3586,77.4069,130880.0
2023-06-05 11:30:00,80.08,80.08,79.87,79.95,229320.0,77.3972,77.3972,77.1943,77.2716,229320.0
2023-06-05 11:35:00,79.96,79.97,79.65,79.72,271190.0,77.2813,77.2909,76.9816,77.0493,271190.0
2023-06-05 11:40:00,79.74,79.92,79.7,79.89,176180.0,77.0686,77.2426,77.03,77.2136,176180.0
2023-06-05 11:45:00,79.91,79.99,79.84,79.86,91010.0,77.2329,77.3102,77.1653,77.1846,91010.0
2023-06-05 11:50:00,79.91,79.99,79.91,79.96,71900.0,77.2329,77.3102,77.2329,77.2813,71900.0
2023-06-05 11:55:00,79.98,79.98,79.83,79.84,70420.0,77.3006,77.3006,77.1556,77.1653,70420.0
2023-06-05 12:00:00,79.86,79.89,79.73,79.74,123810.0,77.1846,77.2136,77.059,77.0686,123810.0
2023-06-05 12:05:00,79.75,79.97,79.75,79.97,95850.0,77.0783,77.2909,77.0783,77.2909,95850.0
2023-06-05 12:10:00,79.99,80.05,79.96,80.01,130600.0,77.3102,77.3682,77.2813,77.3296,130600.0
2023-06-05 12:15:00,80.0,80.13,80.0,80.08,162970.0,77.3199,77.4456,77.3199,77.3972,162970.0
2023-06-05 12:20:00,80.09,80.11,79.98,80.02,104010.0,77.4069,77.4262,77.3006,77.3392,104010.0
2023-06-05 12:25:00,79.99,80.05,79.93,79.96,100080.0,77.3102,77.3682,77.2523,77.2813,100080.0
2023-06-05 12:30:00,79.96,80.06,79.95,80.02,70700.0,77.2813,77.3779,77.2716,77.3392,70700.0
2023-06-05 12:35:00,80.01,80.08,79.91,80.03,136500.0,77.3296,77.3972,77.2329,77.3489,136500.0
2023-06-05 12:40:00,80.05,80.27,80.0,80.2,395390.0,77.3682,77.5809,77.3199,77.5132,395390.0
2023-06-05 12:45:00,80.2,80.45,80.17,80.33,270970.0,77.5132,77.7548,77.4842,77.6389,270970.0
2023-06-05 12:50:00,80.3,80.58,80.3,80.49,238230.0,77.6099,77.8805,77.6099,77.7935,238230.0
2023-06-05 12:55:00,80.52,80.55,80.4,80.45,113280.0,77.8225,77.8515,77.7065,77.7548,113280.0
2023-06-05 13:00:00,80.44,80.5,80.33,80.36,130510.0,77.7452,77.8032,77.6389,77.6679,130510.0
2023-06-05 13:05:00,80.34,80.37,80.25,80.3,109080.0,77.6485,77.6775,77.5615,77.6099,109080.0
2023-06-05 13:10:00,80.28,80.39,80.26,80.27,166690.0,77.5905,77.6968,77.5712,77.5809,166690.0
2023-06-05 13:15:00,80.29,80.29,80.11,80.15,171330.0,77.6002,77.6002,77.4262,77.4649,171330.0
2023-06-05 13:20:00,80.2,80.35,80.16,80.32,80270.0,77.5132,77.6582,77.4746,77.6292,80270.0
2023-06-05 13:25:00,80.27,80.27,80.1,80.1,73640.0,77.5809,77.5809,77.4166,77.4166,73640.0
2023-06-05 13:30:00,80.07,80.14,80.01,80.08,81430.0,77.3876,77.4552,77.3296,77.3972,81430.0
2023-06-05 13:35:00,80.05,80.1,80.0,80.09,114370.0,77.3682,77.4166,77.3199,77.4069,114370.0
2023-06-05 13:40:00,80.09,80.17,80.07,80.15,55180.0,77.4069,77.4842,77.3876,77.4649,55180.0
2023-06-05 13:45:00,80.12,80.17,80.07,80.09,53070.0,77.4359,77.4842,77.3876,77.4069,53070.0
2023-06-05 13:50:00,80.08,80.16,80.08,80.1,81960.0,77.3972,77.4746,77.3972,77.4166,81960.0
2023-06-05 13:55:00,80.12,80.28,80.0,80.0,201480.0,77.4359,77.5905,77.3199,77.3199,201480.0
2023-06-05 14:00:00,80.05,80.3,80.05,80.19,122890.0,77.3682,77.6099,77.3682,77.5035,122890.0
2023-06-05 14:05:00,80.16,80.22,80.03,80.18,160480.0,77.4746,77.5325,77.3489,77.4939,160480.0
2023-06-05 14:10:00,80.15,80.17,80.02,80.13,79990.0,77.4649,77.4842,77.3392,77.4456,79990.0
2023-06-05 14:15:00,80.13,80.24,80.06,80.21,122090.0,77.4456,77.5519,77.3779,77.5229,122090.0
2023-06-05 14:20:00,80.2,80.25,80.1,80.22,184340.0,77.5132,77.5615,77.4166,77.5325,184340.0
2023-06-05 14:25:00,80.2,80.23,80.07,80.11,95480.0,77.5132,77.5422,77.3876,77.4262,95480.0
2023-06-05 14:30:00,80.14,80.17,79.93,79.94,207940.0,77.4552,77.4842,77.2523,77.2619,207940.0
2023-06-05 14:35:00,79.97,80.04,79.83,79.86,178710.0,77.2909,77.3586,77.1556,77.1846,178710.0
2023-06-05 14:40:00,79.86,80.07,79.84,80.0,132110.0,77.1846,77.3876,77.1653,77.3199,132110.0
2023-06-05 14:45:00,80.03,80.19,79.99,80.17,112390.0,77.3489,77.5035,77.3102,77.4842,112390.0
2023-06-05 14:50:00,80.17,80.17,80.03,80.12,147050.0,77.4842,77.4842,77.3489,77.4359,147050.0
2023-06-05 14:55:00,80.11,80.2,80.0,80.12,121680.0,77.4262,77.5132,77.3199,77.4359,121680.0
2023-06-05 15:00:00,80.14,80.14,80.0,80.07,89880.0,77.4552,77.4552,77.3199,77.3876,89880.0
2023-06-05 15:05:00,80.04,80.17,80.04,80.12,99590.0,77.3586,77.4842,77.3586,77.4359,99590.0
2023-06-05 15:10:00,80.08,80.24,80.05,80.21,119580.0,77.3972,77.5519,77.3682,77.5229,119580.0
2023-06-05 15:15:00,80.16,80.2,80.08,80.09,147740.0,77.4746,77.5132,77.3972,77.4069,147740.0
2023-06-05 15:20:00,80.1,80.18,80.1,80.13,86110.0,77.4166,77.4939,77.4166,77.4456,86110.0
2023-06-05 15:25:00,80.16,80.17,80.0,80.1,149530.0,77.4746,77.4842,77.3199,77.4166,149530.0
2023-06-05 15:30:00,80.09,80.12,80.01,80.01,218080.0,77.4069,77.4359,77.3296,77.3296,218080.0
2023-06-05 15:35:00,80.03,80.2,80.03,80.14,180860.0,77.3489,77.5132,77.3489,77.4552,180860.0
2023-06-05 15:40:00,80.13,80.25,80.11,80.16,163100.0,77.4456,77.5615,77.4262,77.4746,163100.0
2023-06-05 15:45:00,80.15,80.24,80.07,80.22,232360.0,77.4649,77.5519,77.3876,77.5325,232360.0
2023-06-05 15:50:00,80.26,80.38,80.2,80.28,255410.0,77.5712,77.6872,77.5132,77.5905,255410.0
2023-06-05 15:55:00,80.26,80.32,80.21,80.23,415980.0,77.5712,77.6292,77.5229,77.5422,415980.0
2023-06-06 09:30:00,80.16,80.2,79.45,79.62,536490.0,77.4746,77.5132,76.7883,76.9526,536490.0
2023-06-06 09:35:00,79.67,79.7,79.23,79.56,446500.0,77.001,77.03,76.5757,76.8947,446500.0
2023-06-06 09:40:00,79.52,79.57,79.05,79.1,512830.0,76.856,76.9043,76.4017,76.4501,512830.0
2023-06-06 09:45:00,79.09,79.44,78.94,79.39,478990.0,76.4404,76.7787,76.2954,76.7303,478990.0
2023-06-06 09:50:00,79.38,79.39,79.04,79.05,405220.0,76.7207,76.7303,76.3921,76.4017,405220.0
2023-06-06 09:55:00,79.05,79.12,78.91,79.0,363590.0,76.4017,76.4694,76.2664,76.3534,363590.0
2023-06-06 10:00:00,79.07,79.07,78.73,78.73,270620.0,76.4211,76.4211,76.0925,76.0925,270620.0
2023-06-06 10:05:00,78.72,78.8,78.6,78.79,351160.0,76.0828,76.1601,75.9668,76.1505,351160.0
2023-06-06 10:10:00,78.8,78.89,78.52,78.77,314300.0,76.1601,76.2471,75.8895,76.1311,314300.0
2023-06-06 10:15:00,78.78,78.83,78.61,78.83,195040.0,76.1408,76.1891,75.9765,76.1891,195040.0
2023-06-06 10:20:00,78.82,78.86,78.61,78.67,227220.0,76.1794,76.2181,75.9765,76.0345,227220.0
2023-06-06 10:25:00,78.71,78.93,78.7,78.88,185440.0,76.0731,76.2858,76.0635,76.2374,185440.0
2023-06-06 10:30:00,78.88,78.91,78.66,78.66,162870.0,76.2374,76.2664,76.0248,76.0248,162870.0
2023-06-06 10:35:00,78.66,78.83,78.66,78.72,222000.0,76.0248,76.1891,76.0248,76.0828,222000.0
2023-06-06 10:40:00,78.74,78.74,78.63,78.72,96940.0,76.1021,76.1021,75.9958,76.0828,96940.0
2023-06-06 10:45:00,78.73,78.79,78.65,78.72,322190.0,76.0925,76.1505,76.0151,76.0828,322190.0
2023-06-06 10:50:00,78.73,78.78,78.66,78.68,212000.0,76.0925,76.1408,76.0248,76.0441,212000.0
2023-06-06 10:55:00,78.7,79.13,78.7,79.08,306460.0,76.0635,76.4791,76.0635,76.4307,306460.0
2023-06-06 11:00:00,79.08,79.08,78.86,78.92,189980.0,76.4307,76.4307,76.2181,76.2761,189980.0
2023-06-06 11:05:00,78.94,78.97,78.82,78.89,153170.0,76.2954,76.3244,76.1794,76.2471,153170.0
2023-06-06 11:10:00,78.9,78.93,78.8,78.9,138340.0,76.2568,76.2858,76.1601,76.2568,138340.0
2023-06-06 11:15:00,78.89,78.92,78.65,78.65,241660.0,76.2471,76.2761,76.0151,76.0151,241660.0
2023-06-06 11:20:00,78.67,78.73,78.41,78.47,425420.0,76.0345,76.0925,75.7832,75.8412,425420.0
2023-06-06 11:25:00,78.45,78.5,78.11,78.5,270470.0,75.8218,75.8702,75.4932,75.8702,270470.0
2023-06-06 11:30:00,78.51,78.64,78.43,78.52,132390.0,75.8798,76.0055,75.8025,75.8895,132390.0
2023-06-06 11:35:00,78.54,78.57,78.41,78.53,177690.0,75.9088,75.9378,75.7832,75.8992,177690.0
2023-06-06 11:40:00,78.53,78.53,78.31,78.4,154710.0,75.8992,75.8992,75.6865,75.7735,154710.0
2023-06-06 11:45:00,78.38,78.48,78.34,78.38,212680.0,75.7542,75.8508,75.7155,75.7542,212680.0
2023-06-06 11:50:00,78.39,78.41,78.26,78.36,192910.0,75.7639,75.7832,75.6382,75.7349,192910.0
2023-06-06 11:55:00,78.35,78.5,78.31,78.4,161620.0,75.7252,75.8702,75.6865,75.7735,161620.0
2023-06-06 12:00:00,78.36,78.45,78.33,78.33,992870.0,75.7349,75.8218,75.7059,75.7059,992870.0
2023-06-06 12:05:00,78.36,78.43,78.25,78.37,149980.0,75.7349,75.8025,75.6285,75.7445,149980.0
2023-06-06 12:10:00,78.38,78.44,78.22,78.29,164080.0,75.7542,75.8122,75.5995,75.6672,164080.0
2023-06-06 12:15:00,78.26,78.28,78.14,78.17,168170.0,75.6382,75.6575,75.5222,75.5512,168170.0
2023-06-06 12:20:00,78.18,78.2,78.03,78.18,391400.0,75.5609,75.5802,75.4159,75.5609,391400.0
2023-06-06 12:25:00,78.19,78.23,78.13,78.22,189190.0,75.5706,75.6092,75.5126,75.5995,189190.0
2023-06-06 12:30:00,78.2,78.21,78.08,78.12,211240.0,75.5802,75.5899,75.4642,75.5029,211240.0
2023-06-06 12:35:00,78.13,78.15,78.03,78.1,133590.0,75.5126,75.5319,75.4159,75.4836,133590.0
2023-06-06 12:40:00,78.06,78.11,77.96,78.05,122980.0,75.4449,75.4932,75.3483,75.4352,122980.0
2023-06-06 12:45:00,78.05,78.16,78.04,78.05,136710.0,75.4352,75.5416,75.4256,75.4352,136710.0
2023-06-06 12:50:00,78.04,78.06,77.73,77.9,326700.0,75.4256,75.4449,75.126,75.2903,326700.0
2023-06-06 12:55:00,77.9,77.94,77.73,77.77,146160.0,75.2903,75.3289,75.126,75.1646,146160.0
2023-06-06 13:00:00,77.77,77.83,77.65,77.67,276200.0,75.1646,75.2226,75.0486,75.068,276200.0
2023-06-06 13:05:00,77.72,77.9,77.64,77.89,189180.0,75.1163,75.2903,75.039,75.2806,189180.0
2023-06-06 13:10:00,77.87,78.09,77.87,78.09,128980.0,75.2613,75.4739,75.2613,75.4739,128980.0
2023-06-06 13:15:00,78.1,78.16,78.03,78.04,175280.0,75.4836,75.5416,75.4159,75.4256,175280.0
2023-06-06 13:20:00,78.04,78.04,77.92,77.98,104740.0,75.4256,75.4256,75.3096,75.3676,104740.0
2023-06-06 13:25:00,77.98,78.12,77.92,78.07,83390.0,75.3676,75.5029,75.3096,75.4546,83390.0
2023-06-06 13:30:00,78.12,78.28,78.08,78.15,174800.0,75.5029,75.6575,75.4642,75.5319,174800.0
2023-06-06 13:35:00,78.21,78.31,78.18,78.31,88150.0,75.5899,75.6865,75.5609,75.6865,88150.0
2023-06-06 13:40:00,78.27,78.29,78.21,78.24,56720.0,75.6479,75.6672,75.5899,75.6189,56720.0
2023-06-06 13:45:00,78.26,78.37,78.26,78.36,86460.0,75.6382,75.7445,75.6382,75.7349,86460.0
2023-06-06 13:50:00,78.38,78.42,78.3,78.3,105170.0,75.7542,75.7928,75.6769,75.6769,105170.0
2023-06-06 13:55:00,78.29,78.3,78.18,78.23,117060.0,75.6672,75.6769,75.5609,75.6092,117060.0
2023-06-06 14:00:00,78.24,78.31,78.12,78.14,142650.0,75.6189,75.6865,75.5029,75.5222,142650.0
2023-06-06 14:05:00,78.14,78.23,78.1,78.18,131790.0,75.5222,75.6092,75.4836,75.5609,131790.0
2023-06-06 14:10:00,78.24,78.3,78.22,78.27,59390.0,75.6189,75.6769,75.5995,75.6479,59390.0
2023-06-06 14:15:00,78.27,78.36,78.27,78.34,74690.0,75.6479,75.7349,75.6479,75.7155,74690.0
2023-06-06 14:20:00,78.33,78.33,78.17,78.28,94070.0,75.7059,75.7059,75.5512,75.6575,94070.0
2023-06-06 14:25:00,78.25,78.34,78.25,78.34,59320.0,75.6285,75.7155,75.6285,75.7155,59320.0
2023-06-06 14:30:00,78.34,78.34,78.27,78.28,62300.0,75.7155,75.7155,75.6479,75.6575,62300.0
2023-06-06 14:35:00,78.27,78.29,78.2,78.22,87740.0,75.6479,75.6672,75.5802,75.5995,87740.0
2023-06-06 14:40:00,78.21,78.45,78.19,78.37,114250.0,75.5899,75.8218,75.5706,75.7445,114250.0
2023-06-06 14:45:00,78.38,78.44,78.36,78.41,138570.0,75.7542,75.8122,75.7349,75.7832,138570.0
2023-06-06 14:50:00,78.4,78.51,78.35,78.38,216930.0,75.7735,75.8798,75.7252,75.7542,216930.0
2023-06-06 14:55:00,78.38,78.41,78.28,78.3,151760.0,75.7542,75.7832,75.6575,75.6769,151760.0
2023-06-06 15:00:00,78.28,78.32,78.21,78.24,213040.0,75.6575,75.6962,75.5899,75.6189,213040.0
2023-06-06 15:05:00,78.25,78.31,78.2,78.25,181030.0,75.6285,75.6865,75.5802,75.6285,181030.0
2023-06-06 15:10:00,78.23,78.25,78.17,78.2,112650.0,75.6092,75.6285,75.5512,75.5802,112650.0
2023-06-06 15:15:00,78.23,78.45,78.21,78.41,108710.0,75.6092,75.8218,75.5899,75.7832,108710.0
2023-06-06 15:20:00,78.43,78.62,78.41,78.59,178530.0,75.8025,75.9861,75.7832,75.9572,178530.0
2023-06-06 15:25:00,78.61,78.69,78.55,78.65,485770.0,75.9765,76.0538,75.9185,76.0151,485770.0
2023-06-06 15:30:00,78.66,78.98,78.64,78.97,312720.0,76.0248,76.3341,76.0055,76.3244,312720.0
2023-06-06 15:35:00,78.97,79.08,78.67,78.68,431220.0,76.3244,76.4307,76.0345,76.0441,431220.0
2023-06-06 15:40:00,78.68,78.91,78.68,78.91,312620.0,76.0441,76.2664,76.0441,76.2664,312620.0
2023-06-06 15:45:00,78.9,78.91,78.75,78.81,191290.0,76.2568,76.2664,76.1118,76.1698,191290.0
2023-06-06 15:50:00,78.81,79.09,78.74,79.07,477170.0,76.1698,76.4404,76.1021,76.4211,477170.0
2023-06-06 15:55:00,79.08,79.09,78.96,78.99,1368550.0,76.4307,76.4404,76.3148,76.3437,1368550.0
2023-06-07 09:30:00,78.98,79.17,78.75,79.0,642580.0,76.3341,76.5177,76.1118,76.3534,642580.0
2023-06-07 09:35:00,79.03,79.3,78.8,78.86,340440.0,76.3824,76.6434,76.1601,76.2181,340440.0
2023-06-07 09:40:00,78.92,79.75,78.85,79.7,641260.0,76.2761,77.0783,76.2084,77.03,641260.0
2023-06-07 09:45:00,79.77,79.93,79.52,79.78,460610.0,77.0976,77.2523,76.856,77.1073,460610.0
2023-06-07 09:50:00,79.84,79.99,79.7,79.7,353640.0,77.1653,77.3102,77.03,77.03,353640.0
2023-06-07 09:55:00,79.67,80.08,79.67,80.03,219170.0,77.001,77.3972,77.001,77.3489,219170.0
2023-06-07 10:00:00,79.99,80.18,79.88,80.15,284450.0,77.3102,77.4939,77.2039,77.4649,284450.0
2023-06-07 10:05:00,80.15,80.42,80.13,80.39,516620.0,77.4649,77.7258,77.4456,77.6968,516620.0
2023-06-07 10:10:00,80.4,80.55,80.26,80.36,443930.0,77.7065,77.8515,77.5712,77.6679,443930.0
2023-06-07 10:15:00,80.37,80.37,80.11,80.18,156040.0,77.6775,77.6775,77.4262,77.4939,156040.0
2023-06-07 10:20:00,80.22,80.3,80.01,80.08,120780.0,77.5325,77.6099,77.3296,77.3972,120780.0
2023-06-07 10:25:00,80.06,80.26,80.0,80.25,207010.0,77.3779,77.5712,77.3199,77.5615,207010.0
2023-06-07 10:30:00,80.25,80.42,80.25,80.35,176930.0,77.5615,77.7258,77.5615,77.6582,176930.0
2023-06-07 10:35:00,80.33,80.33,80.14,80.26,247580.0,77.6389,77.6389,77.4552,77.5712,247580.0
2023-06-07 10:40:00,80.29,80.29,79.96,80.0,172470.0,77.6002,77.6002,77.2813,77.3199,172470.0
2023-06-07 10:45:00,79.97,79.98,79.81,79.84,80820.0,77.2909,77.3006,77.1363,77.1653,80820.0
2023-06-07 10:50:00,79.86,79.9,79.52,79.62,132120.0,77.1846,77.2233,76.856,76.9526,132120.0
2023-06-07 10:55:00,79.61,79.85,79.57,79.8,134850.0,76.943,77.1749,76.9043,77.1266,134850.0
2023-06-07 11:00:00,79.85,79.93,79.76,79.93,62370.0,77.1749,77.2523,77.088,77.2523,62370.0
2023-06-07 11:05:00,79.9,80.05,79.9,79.93,106510.0,77.2233,77.3682,77.2233,77.2523,106510.0
2023-06-07 11:10:00,79.9,79.92,79.73,79.79,70290.0,77.2233,77.2426,77.059,77.1169,70290.0
2023-06-07 11:15:00,79.75,79.79,79.68,79.77,112810.0,77.0783,77.1169,77.0106,77.0976,112810.0
2023-06-07 11:20:00,79.78,79.87,79.69,79.73,88050.0,77.1073,77.1943,77.0203,77.059,88050.0
2023-06-07 11:25:00,79.71,80.0,79.67,79.94,103830.0,77.0396,77.3199,77.001,77.2619,103830.0
2023-06-07 11:30:00,79.93,80.2,79.93,80.13,114190.0,77.2523,77.5132,77.2523,77.4456,114190.0
2023-06-07 11:35:00,80.15,80.22,80.12,80.17,92830.0,77.4649,77.5325,77.4359,77.4842,92830.0
2023-06-07 11:40:00,80.16,80.32,80.16,80.21,141270.0,77.4746,77.6292,77.4746,77.5229,141270.0
2023-06-07 11:45:00,80.21,80.53,80.21,80.46,242610.0,77.5229,77.8322,77.5229,77.7645,242610.0
2023-06-07 11:50:00,80.48,80.5,80.19,80.36,211100.0,77.7838,77.8032,77.5035,77.6679,211100.0
2023-06-07 11:55:00,80.34,80.34,80.14,80.24,114430.0,77.6485,77.6485,77.4552,77.5519,114430.0
2023-06-07 12:00:00,80.2,80.42,80.2,80.35,98190.0,77.5132,77.7258,77.5132,77.6582,98190.0
2023-06-07 12:05:00,80.39,80.39,80.21,80.26,84420.0,77.6968,77.6968,77.5229,77.5712,84420.0
2023-06-07 12:10:00,80.23,80.26,80.0,80.0,157780.0,77.5422,77.5712,77.3199,77.3199,157780.0
2023-06-07 12:15:00,80.03,80.21,80.03,80.15,100600.0,77.3489,77.5229,77.3489,77.4649,100600.0
2023-06-07 12:20:00,80.16,80.16,79.91,80.0,165810.0,77.4746,77.4746,77.2329,77.3199,165810.0
2023-06-07 12:25:00,79.93,80.0,79.75,79.85,158060.0,77.2523,77.3199,77.0783,77.1749,158060.0
2023-06-07 12:30:00,79.86,80.0,79.83,80.0,93790.0,77.1846,77.3199,77.1556,77.3199,93790.0
2023-06-07 12:35:00,80.0,80.09,79.94,80.01,99190.0,77.3199,77.4069,77.2619,77.3296,99190.0
2023-06-07 12:40:00,80.03,80.06,79.9,79.94,67030.0,77.3489,77.3779,77.2233,77.2619,67030.0
2023-06-07 12:45:00,79.93,80.0,79.89,79.95,89760.0,77.2523,77.3199,77.2136,77.2716,89760.0
2023-06-07 12:50:00,79.91,79.99,79.73,79.77,115670.0,77.2329,77.3102,77.059,77.0976,115670.0
2023-06-07 12:55:00,79.73,79.77,79.56,79.65,173880.0,77.059,77.0976,76.8947,76.9816,173880.0
2023-06-07 13:00:00,79.61,79.63,79.53,79.53,46400.0,76.943,76.9623,76.8657,76.8657,46400.0
2023-06-07 13:05:00,79.5,79.69,79.49,79.66,99290.0,76.8367,77.0203,76.827,76.9913,99290.0
2023-06-07 13:10:00,79.73,79.75,79.57,79.63,67080.0,77.059,77.0783,76.9043,76.9623,67080.0
2023-06-07 13:15:00,79.57,79.6,79.5,79.5,57610.0,76.9043,76.9333,76.8367,76.8367,57610.0
2023-06-07 13:20:00,79.53,79.58,79.4,79.54,75620.0,76.8657,76.914,76.74,76.8753,75620.0
2023-06-07 13:25:00,79.49,79.57,79.45,79.45,75880.0,76.827,76.9043,76.7883,76.7883,75880.0
2023-06-07 13:30:00,79.43,79.44,79.34,79.34,44810.0,76.769,76.7787,76.682,76.682,44810.0
2023-06-07 13:35:00,79.34,79.4,79.25,79.25,59820.0,76.682,76.74,76.595,76.595,59820.0
2023-06-07 13:40:00,79.28,79.38,79.1,79.33,171450.0,76.624,76.7207,76.4501,76.6724,171450.0
2023-06-07 13:45:00,79.33,79.4,79.26,79.27,82060.0,76.6724,76.74,76.6047,76.6144,82060.0
2023-06-07 13:50:00,79.29,79.3,79.17,79.26,125300.0,76.6337,76.6434,76.5177,76.6047,125300.0
2023-06-07 13:55:00,79.26,79.4,79.26,79.34,79030.0,76.6047,76.74,76.6047,76.682,79030.0
2023-06-07 14:00:00,79.34,79.36,79.26,79.3,120040.0,76.682,76.7014,76.6047,76.6434,120040.0
2023-06-07 14:05:00,79.31,79.36,79.21,79.26,250380.0,76.653,76.7014,76.5564,76.6047,250380.0
2023-06-07 14:10:00,79.27,79.55,79.18,79.55,223180.0,76.6144,76.885,76.5274,76.885,223180.0
2023-06-07 14:15:00,79.52,79.6,79.44,79.55,72980.0,76.856,76.9333,76.7787,76.885,72980.0
2023-06-07 14:20:00,79.54,79.55,79.41,79.42,61050.0,76.8753,76.885,76.7497,76.7593,61050.0
2023-06-07 14:25:00,79.4,79.49,79.36,79.49,57690.0,76.74,76.827,76.7014,76.827,57690.0
2023-06-07 14:30:00,79.47,79.52,79.33,79.36,86200.0,76.8077,76.856,76.6724,76.7014,86200.0
2023-06-07 14:35:00,79.36,79.48,79.22,79.47,115320.0,76.7014,76.8173,76.566,76.8077,115320.0
2023-06-07 14:40:00,79.47,79.53,79.42,79.46,62640.0,76.8077,76.8657,76.7593,76.798,62640.0
2023-06-07 14:45:00,79.46,79.5,79.27,79.27,144770.0,76.798,76.8367,76.6144,76.6144,144770.0
2023-06-07 14:50:00,79.25,79.33,79.22,79.33,38670.0,76.595,76.6724,76.566,76.6724,38670.0
2023-06-07 14:55:00,79.33,79.44,79.3,79.4,42600.0,76.6724,76.7787,76.6434,76.74,42600.0
2023-06-07 15:00:00,79.42,79.53,79.4,79.46,92610.0,76.7593,76.8657,76.74,76.798,92610.0
2023-06-07 15:05:00,79.47,79.52,79.43,79.43,56350.0,76.8077,76.856,76.769,76.769,56350.0
2023-06-07 15:10:00,79.41,79.41,79.21,79.3,174980.0,76.7497,76.7497,76.5564,76.6434,174980.0
2023-06-07 15:15:00,79.31,79.45,79.29,79.34,86760.0,76.653,76.7883,76.6337,76.682,86760.0
2023-06-07 15:20:00,79.34,79.51,79.33,79.33,122900.0,76.682,76.8463,76.6724,76.6724,122900.0
2023-06-07 15:25:00,79.36,79.4,79.29,79.4,170260.0,76.7014,76.74,76.6337,76.74,170260.0
2023-06-07 15:30:00,79.36,79.51,79.26,79.26,147290.0,76.7014,76.8463,76.6047,76.6047,147290.0
2023-06-07 15:35:00,79.3,79.36,79.18,79.3,194090.0,76.6434,76.7014,76.5274,76.6434,194090.0
2023-06-07 15:40:00,79.28,79.39,79.25,79.39,278120.0,76.624,76.7303,76.595,76.7303,278120.0
2023-06-07 15:45:00,79.4,79.44,79.23,79.42,356560.0,76.74,76.7787,76.5757,76.7593,356560.0
2023-06-07 15:50:00,79.44,79.6,79.35,79.5,430120.0,76.7787,76.9333,76.6917,76.8367,430120.0
2023-06-07 15:55:00,79.4,79.41,79.23,79.27,1138030.0,76.74,76.7497,76.5757,76.6144,1138030.0
2023-06-08 09:30:00,79.49,79.63,79.32,79.4,259450.0,76.827,76.9623,76.6627,76.74,259450.0
2023-06-08 09:35:00,79.45,79.55,79.22,79.25,134420.0,76.7883,76.885,76.566,76.595,134420.0
2023-06-08 09:40:00,79.27,79.52,79.15,79.38,140140.0,76.6144,76.856,76.4984,76.7207,140140.0
2023-06-08 09:45:00,79.3,79.3,78.98,78.98,102490.0,76.6434,76.6434,76.3341,76.3341,102490.0
2023-06-08 09:50:00,79.0,79.07,78.88,78.88,202190.0,76.3534,76.4211,76.2374,76.2374,202190.0
2023-06-08 09:55:00,78.88,79.15,78.88,79.14,109260.0,76.2374,76.4984,76.2374,76.4887,109260.0
2023-06-08 10:00:00,79.14,79.35,79.09,79.28,202360.0,76.4887,76.6917,76.4404,76.624,202360.0
2023-06-08 10:05:00,79.28,79.4,79.09,79.1,97080.0,76.624,76.74,76.4404,76.4501,97080.0
2023-06-08 10:10:00,79.15,79.29,79.14,79.29,72250.0,76.4984,76.6337,76.4887,76.6337,72250.0
2023-06-08 10:15:00,79.29,79.4,79.29,79.33,39300.0,76.6337,76.74,76.6337,76.6724,39300.0
2023-06-08 10:20:00,79.35,79.35,79.22,79.26,32260.0,76.6917,76.6917,76.566,76.6047,32260.0
2023-06-08 10:25:00,79.23,79.32,79.19,79.24,30050.0,76.5757,76.6627,76.537,76.5854,30050.0
2023-06-08 10:30:00,79.34,79.47,79.34,79.44,56790.0,76.682,76.8077,76.682,76.7787,56790.0
2023-06-08 10:35:00,79.49,79.56,79.3,79.33,142490.0,76.827,76.8947,76.6434,76.6724,142490.0
2023-06-08 10:40:00,79.31,79.57,79.31,79.51,138240.0,76.653,76.9043,76.653,76.8463,138240.0
2023-06-08 10:45:00,79.52,79.56,79.42,79.55,50000.0,76.856,76.8947,76.7593,76.885,50000.0
2023-06-08 10:50:00,79.55,79.7,79.52,79.65,125720.0,76.885,77.03,76.856,76.9816,125720.0
2023-06-08 10:55:00,79.67,79.75,79.56,79.66,76270.0,77.001,77.0783,76.8947,76.9913,76270.0
2023-06-08 11:00:00,79.69,79.74,79.61,79.68,40410.0,77.0203,77.0686,76.943,77.0106,40410.0
2023-06-08 11:05:00,79.67,79.7,79.58,79.67,65890.0,77.001,77.03,76.914,77.001,65890.0
2023-06-08 11:10:00,79.63,79.67,79.59,79.67,104730.0,76.9623,77.001,76.9236,77.001,104730.0
2023-06-08 11:15:00,79.7,79.72,79.63,79.66,47140.0,77.03,77.0493,76.9623,76.9913,47140.0
2023-06-08 11:20:00,79.66,79.88,79.66,79.87,87210.0,76.9913,77.2039,76.9913,77.1943,87210.0
2023-06-08 11:25:00,79.89,80.26,79.89,80.26,147660.0,77.2136,77.5712,77.2136,77.5712,147660.0
2023-06-08 11:30:00,80.3,80.37,80.2,80.3,239720.0,77.6099,77.6775,77.5132,77.6099,239720.0
2023-06-08 11:35:00,80.28,80.3,80.08,80.09,153900.0,77.5905,77.6099,77.3972,77.4069,153900.0
2023-06-08 11:40:00,80.08,80.14,80.01,80.01,128980.0,77.3972,77.4552,77.3296,77.3296,128980.0
2023-06-08 11:45:00,80.01,80.16,80.01,80.05,105040.0,77.3296,77.4746,77.3296,77.3682,105040.0
2023-06-08 11:50:00,80.07,80.22,80.07,80.18,80490.0,77.3876,77.5325,77.3876,77.4939,80490.0
2023-06-08 11:55:00,80.18,80.29,80.13,80.18,109300.0,77.4939,77.6002,77.4456,77.4939,109300.0
2023-06-08 12:00:00,80.21,80.38,80.2,80.38,171940.0,77.5229,77.6872,77.5132,77.6872,171940.0
2023-06-08 12:05:00,80.34,80.45,80.32,80.36,75280.0,77.6485,77.7548,77.6292,77.6679,75280.0
2023-06-08 12:10:00,80.44,80.5,80.37,80.48,229440.0,77.7452,77.8032,77.6775,77.7838,229440.0
2023-06-08 12:15:00,80.47,80.47,80.36,80.39,55100.0,77.7742,77.7742,77.6679,77.6968,55100.0
2023-06-08 12:20:00,80.36,80.39,80.3,80.36,48840.0,77.6679,77.6968,77.6099,77.6679,48840.0
2023-06-08 12:25:00,80.35,80.46,80.26,80.46,53220.0,77.6582,77.7645,77.5712,77.7645,53220.0
2023-06-08 12:30:00,80.44,80.49,80.36,80.37,53310.0,77.7452,77.7935,77.6679,77.6775,53310.0
2023-06-08 12:35:00,80.35,80.37,80.25,80.3,117010.0,77.6582,77.6775,77.5615,77.6099,117010.0
2023-06-08 12:40:00,80.26,80.27,80.17,80.21,76850.0,77.5712,77.5809,77.4842,77.5229,76850.0
2023-06-08 12:45:00,80.23,80.23,80.08,80.08,35550.0,77.5422,77.5422,77.3972,77.3972,35550.0
2023-06-08 12:50:00,80.09,80.17,80.08,80.13,53370.0,77.4069,77.4842,77.3972,77.4456,53370.0
2023-06-08 12:55:00,80.15,80.15,80.04,80.09,113320.0,77.4649,77.4649,77.3586,77.4069,113320.0
2023-06-08 13:00:00,80.07,80.1,80.04,80.07,70910.0,77.3876,77.4166,77.3586,77.3876,70910.0
2023-06-08 13:05:00,80.1,80.28,80.09,80.26,105430.0,77.4166,77.5905,77.4069,77.5712,105430.0
2023-06-08 13:10:00,80.26,80.27,80.2,80.25,71360.0,77.5712,77.5809,77.5132,77.5615,71360.0
2023-06-08 13:15:00,80.26,80.26,80.08,80.09,76410.0,77.5712,77.5712,77.3972,77.4069,76410.0
2023-06-08 13:20:00,80.09,80.09,79.98,80.0,97670.0,77.4069,77.4069,77.3006,77.3199,97670.0
2023-06-08 13:25:00,80.01,80.11,80.01,80.05,57980.0,77.3296,77.4262,77.3296,77.3682,57980.0
2023-06-08 13:30:00,80.07,80.07,79.96,79.96,54530.0,77.3876,77.3876,77.2813,77.2813,54530.0
2023-06-08 13:35:00,79.96,79.98,79.82,79.82,95420.0,77.2813,77.3006,77.1459,77.1459,95420.0
2023-06-08 13:40:00,79.82,79.9,79.73,79.89,189070.0,77.1459,77.2233,77.059,77.2136,189070.0
2023-06-08 13:45:00,79.91,79.93,79.76,79.82,185060.0,77.2329,77.2523,77.088,77.1459,185060.0
2023-06-08 13:50:00,79.88,80.0,79.88,79.89,28620.0,77.2039,77.3199,77.2039,77.2136,28620.0
2023-06-08 13:55:00,79.92,79.98,79.92,79.96,49360.0,77.2426,77.3006,77.2426,77.2813,49360.0
2023-06-08 14:00:00,79.98,80.06,79.93,80.06,48850.0,77.3006,77.3779,77.2523,77.3779,48850.0
2023-06-08 14:05:00,80.05,80.07,79.97,79.98,90840.0,77.3682,77.3876,77.2909,77.3006,90840.0
2023-06-08 14:10:00,79.97,80.11,79.92,80.11,41010.0,77.2909,77.4262,77.2426,77.4262,41010.0
2023-06-08 14:15:00,80.13,80.2,80.13,80.19,56170.0,77.4456,77.5132,77.4456,77.5035,56170.0
2023-06-08 14:20:00,80.2,80.2,80.07,80.08,52410.0,77.5132,77.5132,77.3876,77.3972,52410.0
2023-06-08 14:25:00,80.08,80.18,80.08,80.17,45680.0,77.3972,77.4939,77.3972,77.4842,45680.0
2023-06-08 14:30:00,80.17,80.28,80.17,80.27,96790.0,77.4842,77.5905,77.4842,77.5809,96790.0
2023-06-08 14:35:00,80.23,80.4,80.23,80.39,109260.0,77.5422,77.7065,77.5422,77.6968,109260.0
2023-06-08 14:40:00,80.39,80.48,80.32,80.33,112920.0,77.6968,77.7838,77.6292,77.6389,112920.0
2023-06-08 14:45:00,80.33,80.35,80.18,80.18,49930.0,77.6389,77.6582,77.4939,77.4939,49930.0
2023-06-08 14:50:00,80.2,80.3,80.19,80.23,51630.0,77.5132,77.6099,77.5035,77.5422,51630.0
2023-06-08 14:55:00,80.24,80.3,80.22,80.25,71390.0,77.5519,77.6099,77.5325,77.5615,71390.0
2023-06-08 15:00:00,80.25,80.3,80.23,80.25,43920.0,77.5615,77.6099,77.5422,77.5615,43920.0
2023-06-08 15:05:00,80.28,80.35,80.24,80.35,102500.0,77.5905,77.6582,77.5519,77.6582,102500.0
2023-06-08 15:10:00,80.36,80.48,80.36,80.4,135570.0,77.6679,77.7838,77.6679,77.7065,135570.0
2023-06-08 15:15:00,80.4,80.42,80.25,80.32,157870.0,77.7065,77.7258,77.5615,77.6292,157870.0
2023-06-08 15:20:00,80.32,80.47,80.27,80.44,171030.0,77.6292,77.7742,77.5809,77.7452,171030.0
2023-06-08 15:25:00,80.45,80.5,80.37,80.41,121110.0,77.7548,77.8032,77.6775,77.7162,121110.0
2023-06-08 15:30:00,80.43,80.43,80.33,80.36,118080.0,77.7355,77.7355,77.6389,77.6679,118080.0
2023-06-08 15:35:00,80.36,80.46,80.34,80.46,130890.0,77.6679,77.7645,77.6485,77.7645,130890.0
2023-06-08 15:40:00,80.44,80.46,80.2,80.39,171850.0,77.7452,77.7645,77.5132,77.6968,171850.0
2023-06-08 15:45:00,80.39,80.41,80.31,80.36,96170.0,77.6968,77.7162,77.6195,77.6679,96170.0
2023-06-08 15:50:00,80.4,80.49,80.19,80.32,370070.0,77.7065,77.7935,77.5035,77.6292,370070.0
2023-06-08 15:55:00,80.35,80.47,80.27,80.42,794040.0,77.6582,77.7742,77.5809,77.7258,794040.0
2023-06-09 09:30:00,80.58,81.67,80.58,80.93,1458610.0,77.8805,78.934,77.8805,78.2188,1458610.0
2023-06-09 09:35:00,80.99,81.28,80.86,81.18,272550.0,78.2767,78.557,78.1511,78.4604,272550.0
2023-06-09 09:40:00,81.24,81.33,81.13,81.18,139230.0,78.5184,78.6054,78.4121,78.4604,139230.0
2023-06-09 09:45:00,81.22,81.56,81.22,81.43,192150.0,78.499,78.8277,78.499,78.702,192150.0
2023-06-09 09:50:00,81.37,81.72,81.37,81.68,246370.0,78.644,78.9823,78.644,78.9436,246370.0
2023-06-09 09:55:00,81.71,81.71,81.51,81.55,165480.0,78.9726,78.9726,78.7793,78.818,165480.0
2023-06-09 10:00:00,81.6,81.6,81.31,81.4,170300.0,78.8663,78.8663,78.586,78.673,170300.0
2023-06-09 10:05:00,81.38,81.46,81.18,81.21,104590.0,78.6537,78.731,78.4604,78.4894,104590.0
2023-06-09 10:10:00,81.23,81.5,81.23,81.41,178870.0,78.5087,78.7697,78.5087,78.6827,178870.0
2023-06-09 10:15:00,81.43,81.6,81.43,81.58,120340.0,78.702,78.8663,78.702,78.847,120340.0
2023-06-09 10:20:00,81.66,81.7,81.58,81.63,106290.0,78.9243,78.963,78.847,78.8953,106290.0
2023-06-09 10:25:00,81.61,81.78,81.51,81.61,267890.0,78.876,79.0403,78.7793,78.876,267890.0
2023-06-09 10:30:00,81.61,81.74,81.41,81.54,216000.0,78.876,79.0016,78.6827,78.8083,216000.0
2023-06-09 10:35:00,81.51,81.65,81.37,81.5,124590.0,78.7793,78.9146,78.644,78.7697,124590.0
2023-06-09 10:40:00,81.43,81.49,81.13,81.16,162870.0,78.702,78.76,78.4121,78.4411,162870.0
2023-06-09 10:45:00,81.13,81.28,81.05,81.05,135300.0,78.4121,78.557,78.3347,78.3347,135300.0
2023-06-09 10:50:00,81.06,81.23,81.0,81.15,82870.0,78.3444,78.5087,78.2864,78.4314,82870.0
2023-06-09 10:55:00,81.15,81.25,81.13,81.25,101010.0,78.4314,78.528,78.4121,78.528,101010.0
2023-06-09 11:00:00,81.23,81.32,81.21,81.32,88140.0,78.5087,78.5957,78.4894,78.5957,88140.0
2023-06-09 11:05:00,81.32,81.36,81.25,81.25,110180.0,78.5957,78.6344,78.528,78.528,110180.0
2023-06-09 11:10:00,81.25,81.4,81.2,81.4,69790.0,78.528,78.673,78.4797,78.673,69790.0
2023-06-09 11:15:00,81.41,81.44,81.24,81.32,109770.0,78.6827,78.7117,78.5184,78.5957,109770.0
2023-06-09 11:20:00,81.36,81.36,81.08,81.11,68130.0,78.6344,78.6344,78.3637,78.3927,68130.0
2023-06-09 11:25:00,81.1,81.1,80.82,80.82,96500.0,78.3831,78.3831,78.1124,78.1124,96500.0
2023-06-09 11:30:00,80.78,80.81,80.67,80.77,98440.0,78.0738,78.1028,77.9675,78.0641,98440.0
2023-06-09 11:35:00,80.77,80.9,80.74,80.74,71680.0,78.0641,78.1898,78.0351,78.0351,71680.0
2023-06-09 11:40:00,80.71,80.86,80.7,80.83,95490.0,78.0061,78.1511,77.9965,78.1221,95490.0
2023-06-09 11:45:00,80.84,80.84,80.77,80.84,62090.0,78.1318,78.1318,78.0641,78.1318,62090.0
2023-06-09 11:50:00,80.84,80.86,80.75,80.84,50810.0,78.1318,78.1511,78.0448,78.1318,50810.0
2023-06-09 11:55:00,80.82,80.82,80.62,80.62,52760.0,78.1124,78.1124,77.9191,77.9191,52760.0
2023-06-09 12:00:00,80.64,80.64,80.47,80.62,97380.0,77.9385,77.9385,77.7742,77.9191,97380.0
2023-06-09 12:05:00,80.61,80.66,80.55,80.65,58000.0,77.9095,77.9578,77.8515,77.9481,58000.0
2023-06-09 12:10:00,80.62,80.77,80.62,80.76,62580.0,77.9191,78.0641,77.9191,78.0545,62580.0
2023-06-09 12:15:00,80.72,80.81,80.72,80.81,35360.0,78.0158,78.1028,78.0158,78.1028,35360.0
2023-06-09 12:20:00,80.79,80.82,80.74,80.78,31590.0,78.0834,78.1124,78.0351,78.0738,31590.0
2023-06-09 12:25:00,80.8,80.83,80.59,80.66,61430.0,78.0931,78.1221,77.8901,77.9578,61430.0
2023-06-09 12:30:00,80.67,80.74,80.67,80.74,36020.0,77.9675,78.0351,77.9675,78.0351,36020.0
2023-06-09 12:35:00,80.75,80.8,80.72,80.76,43390.0,78.0448,78.0931,78.0158,78.0545,43390.0
2023-06-09 12:40:00,80.73,80.8,80.65,80.79,47860.0,78.0255,78.0931,77.9481,78.0834,47860.0
2023-06-09 12:45:00,80.76,80.96,80.75,80.96,47720.0,78.0545,78.2478,78.0448,78.2478,47720.0
2023-06-09 12:50:00,80.95,80.95,80.86,80.89,34220.0,78.2381,78.2381,78.1511,78.1801,34220.0
2023-06-09 12:55:00,80.84,80.85,80.74,80.85,42120.0,78.1318,78.1414,78.0351,78.1414,42120.0
2023-06-09 13:00:00,80.81,80.88,80.77,80.79,54720.0,78.1028,78.1704,78.0641,78.0834,54720.0
2023-06-09 13:05:00,80.78,80.9,80.78,80.9,16290.0,78.0738,78.1898,78.0738,78.1898,16290.0
2023-06-09 13:10:00,80.87,80.88,80.78,80.79,23640.0,78.1608,78.1704,78.0738,78.0834,23640.0
2023-06-09 13:15:00,80.78,80.88,80.75,80.88,48800.0,78.0738,78.1704,78.0448,78.1704,48800.0
2023-06-09 13:20:00,80.8,80.86,80.76,80.86,22200.0,78.0931,78.1511,78.0545,78.1511,22200.0
2023-06-09 13:25:00,80.82,80.98,80.82,80.93,34710.0,78.1124,78.2671,78.1124,78.2188,34710.0
2023-06-09 13:30:00,80.9,80.92,80.85,80.87,47100.0,78.1898,78.2091,78.1414,78.1608,47100.0
2023-06-09 13:35:00,80.85,80.86,80.6,80.7,155340.0,78.1414,78.1511,77.8998,77.9965,155340.0
2023-06-09 13:40:00,80.88,80.88,80.84,80.85,48110.0,78.1704,78.1704,78.1318,78.1414,48110.0
2023-06-09 13:45:00,80.86,80.97,80.83,80.83,57420.0,78.1511,78.2574,78.1221,78.1221,57420.0
2023-06-09 13:50:00,80.82,80.95,80.82,80.94,40460.0,78.1124,78.2381,78.1124,78.2284,40460.0
2023-06-09 13:55:00,80.96,81.0,80.87,80.98,35860.0,78.2478,78.2864,78.1608,78.2671,35860.0
2023-06-09 14:00:00,80.97,80.97,80.9,80.91,24570.0,78.2574,78.2574,78.1898,78.1994,24570.0
2023-06-09 14:05:00,80.9,80.91,80.8,80.83,48380.0,78.1898,78.1994,78.0931,78.1221,48380.0
2023-06-09 14:10:00,80.85,80.86,80.8,80.85,29210.0,78.1414,78.1511,78.0931,78.1414,29210.0
2023-06-09 14:15:00,80.81,80.86,80.79,80.84,27780.0,78.1028,78.1511,78.0834,78.1318,27780.0
2023-06-09 14:20:00,80.83,80.95,80.82,80.95,27330.0,78.1221,78.2381,78.1124,78.2381,27330.0
2023-06-09 14:25:00,80.92,80.92,80.77,80.84,30600.0,78.2091,78.2091,78.0641,78.1318,30600.0
2023-06-09 14:30:00,80.85,80.85,80.76,80.81,30220.0,78.1414,78.1414,78.0545,78.1028,30220.0
2023-06-09 14:35:00,80.79,80.79,80.63,80.68,47350.0,78.0834,78.0834,77.9288,77.9771,47350.0
2023-06-09 14:40:00,80.65,80.82,80.65,80.77,59750.0,77.9481,78.1124,77.9481,78.0641,59750.0
2023-06-09 14:45:00,80.77,80.81,80.69,80.71,45620.0,78.0641,78.1028,77.9868,78.0061,45620.0
2023-06-09 14:50:00,80.69,80.75,80.66,80.66,54030.0,77.9868,78.0448,77.9578,77.9578,54030.0
2023-06-09 14:55:00,80.66,80.8,80.66,80.8,25840.0,77.9578,78.0931,77.9578,78.0931,25840.0
2023-06-09 15:00:00,80.77,80.85,80.75,80.8,52890.0,78.0641,78.1414,78.0448,78.0931,52890.0
2023-06-09 15:05:00,80.78,80.78,80.64,80.69,63770.0,78.0738,78.0738,77.9385,77.9868,63770.0
2023-06-09 15:10:00,80.64,80.69,80.63,80.69,20860.0,77.9385,77.9868,77.9288,77.9868,20860.0
2023-06-09 15:15:00,80.72,80.73,80.58,80.67,69680.0,78.0158,78.0255,77.8805,77.9675,69680.0
2023-06-09 15:20:00,80.7,80.75,80.66,80.75,94800.0,77.9965,78.0448,77.9578,78.0448,94800.0
2023-06-09 15:25:00,80.72,80.76,80.62,80.62,81990.0,78.0158,78.0545,77.9191,77.9191,81990.0
2023-06-09 15:30:00,80.66,80.71,80.65,80.68,62880.0,77.9578,78.0061,77.9481,77.9771,62880.0
2023-06-09 15:35:00,80.65,80.69,80.51,80.55,89440.0,77.9481,77.9868,77.8128,77.8515,89440.0
2023-06-09 15:40:00,80.57,80.61,80.51,80.51,47670.0,77.8708,77.9095,77.8128,77.8128,47670.0
2023-06-09 15:45:00,80.54,80.58,80.46,80.58,113110.0,77.8418,77.8805,77.7645,77.8805,113110.0
2023-06-09 15:50:00,80.52,80.57,80.45,80.5,195180.0,77.8225,77.8708,77.7548,77.8032,195180.0
2023-06-09 15:55:00,80.48,80.54,80.39,80.47,611160.0,77.7838,77.8418,77.6968,77.7742,611160.0
2023-06-12 09:30:00,81.33,81.79,81.11,81.72,609960.0,78.6054,79.0499,78.3927,78.9823,609960.0
2023-06-12 09:35:00,81.72,81.8,81.51,81.67,260540.0,78.9823,79.0596,78.7793,78.934,260540.0
2023-06-12 09:40:00,81.67,82.39,81.6,82.2,1177080.0,78.934,79.6298,78.8663,79.4462,1177080.0
2023-06-12 09:45:00,82.23,83.03,82.2,83.03,1161770.0,79.4752,80.2484,79.4462,80.2484,1161770.0
2023-06-12 09:50:00,83.0,83.06,82.62,82.86,860190.0,80.2194,80.2774,79.8521,80.0841,860190.0
2023-06-12 09:55:00,82.87,83.04,82.67,82.88,760240.0,80.0938,80.2581,79.9005,80.1034,760240.0
2023-06-12 10:00:00,82.87,83.35,82.82,83.11,563980.0,80.0938,80.5577,80.0454,80.3257,563980.0
2023-06-12 10:05:00,83.14,83.39,83.06,83.32,433740.0,80.3547,80.5963,80.2774,80.5287,433740.0
2023-06-12 10:10:00,83.29,83.32,82.76,82.94,394870.0,80.4997,80.5287,79.9875,80.1614,394870.0
2023-06-12 10:15:00,82.88,83.01,82.53,82.63,411760.0,80.1034,80.2291,79.7652,79.8618,411760.0
2023-06-12 10:20:00,82.63,83.02,82.63,82.95,294400.0,79.8618,80.2387,79.8618,80.1711,294400.0
2023-06-12 10:25:00,82.9,83.1,82.89,83.02,139570.0,80.1228,80.3161,80.1131,80.2387,139570.0
2023-06-12 10:30:00,83.02,83.44,83.01,83.33,386360.0,80.2387,80.6447,80.2291,80.5384,386360.0
2023-06-12 10:35:00,83.35,83.45,83.21,83.33,408550.0,80.5577,80.6543,80.4224,80.5384,408550.0
2023-06-12 10:40:00,83.31,83.65,83.23,83.63,470950.0,80.519,80.8476,80.4417,80.8283,470950.0
2023-06-12 10:45:00,83.6,83.64,83.33,83.38,342930.0,80.7993,80.838,80.5384,80.5867,342930.0
2023-06-12 10:50:00,83.39,83.46,83.38,83.39,216890.0,80.5963,80.664,80.5867,80.5963,216890.0
2023-06-12 10:55:00,83.4,83.4,83.04,83.05,278440.0,80.606,80.606,80.2581,80.2677,278440.0
2023-06-12 11:00:00,83.08,83.39,83.05,83.19,233790.0,80.2967,80.5963,80.2677,80.403,233790.0
2023-06-12 11:05:00,83.22,83.36,83.22,83.3,229890.0,80.432,80.5674,80.432,80.5094,229890.0
2023-06-12 11:10:00,83.28,83.36,83.19,83.29,114900.0,80.49,80.5674,80.403,80.4997,114900.0
2023-06-12 11:15:00,83.29,83.58,83.26,83.54,207190.0,80.4997,80.78,80.4707,80.7413,207190.0
2023-06-12 11:20:00,83.56,83.74,83.47,83.53,362090.0,80.7607,80.9346,80.6737,80.7317,362090.0
2023-06-12 11:25:00,83.62,83.7,83.51,83.67,159280.0,80.8186,80.896,80.7123,80.867,159280.0
2023-06-12 11:30:00,83.69,83.77,83.64,83.75,213770.0,80.8863,80.9636,80.838,80.9443,213770.0
2023-06-12 11:35:00,83.79,84.18,83.79,83.91,544940.0,80.9829,81.3599,80.9829,81.0989,544940.0
2023-06-12 11:40:00,83.91,84.36,83.88,84.33,391310.0,81.0989,81.5338,81.0699,81.5049,391310.0
2023-06-12 11:45:00,84.31,84.33,84.12,84.21,287360.0,81.4855,81.5049,81.3019,81.3889,287360.0
2023-06-12 11:50:00,84.2,84.25,84.05,84.05,168670.0,81.3792,81.4275,81.2342,81.2342,168670.0
2023-06-12 11:55:00,84.07,84.22,84.04,84.16,154560.0,81.2536,81.3985,81.2246,81.3405,154560.0
2023-06-12 12:00:00,84.14,84.15,84.03,84.07,156010.0,81.3212,81.3309,81.2149,81.2536,156010.0
2023-06-12 12:05:00,84.07,84.22,84.02,84.1,168720.0,81.2536,81.3985,81.2052,81.2826,168720.0
2023-06-12 12:10:00,84.1,84.16,84.02,84.09,96610.0,81.2826,81.3405,81.2052,81.2729,96610.0
2023-06-12 12:15:00,84.09,84.14,84.03,84.07,137890.0,81.2729,81.3212,81.2149,81.2536,137890.0
2023-06-12 12:20:00,84.07,84.1,84.02,84.05,94180.0,81.2536,81.2826,81.2052,81.2342,94180.0
2023-06-12 12:25:00,84.06,84.25,83.96,84.18,262290.0,81.2439,81.4275,81.1472,81.3599,262290.0
2023-06-12 12:30:00,84.19,84.34,84.12,84.34,122960.0,81.3695,81.5145,81.3019,81.5145,122960.0
2023-06-12 12:35:00,84.35,84.44,84.24,84.36,238400.0,81.5242,81.6112,81.4179,81.5338,238400.0
2023-06-12 12:40:00,84.39,84.44,84.23,84.44,200790.0,81.5628,81.6112,81.4082,81.6112,200790.0
2023-06-12 12:45:00,84.42,84.48,84.37,84.38,174000.0,81.5918,81.6498,81.5435,81.5532,174000.0
2023-06-12 12:50:00,84.4,84.48,84.34,84.45,140820.0,81.5725,81.6498,81.5145,81.6208,140820.0
2023-06-12 12:55:00,84.44,84.57,84.3,84.49,195480.0,81.6112,81.7368,81.4759,81.6595,195480.0
2023-06-12 13:00:00,84.49,84.74,84.49,84.68,307010.0,81.6595,81.9011,81.6595,81.8431,307010.0
2023-06-12 13:05:00,84.67,84.9,84.63,84.9,370920.0,81.8335,82.0558,81.7948,82.0558,370920.0
2023-06-12 13:10:00,84.88,84.88,84.49,84.53,412130.0,82.0364,82.0364,81.6595,81.6982,412130.0
2023-06-12 13:15:00,84.55,84.7,84.49,84.69,190460.0,81.7175,81.8625,81.6595,81.8528,190460.0
2023-06-12 13:20:00,84.71,84.86,84.65,84.83,229470.0,81.8721,82.0171,81.8141,81.9881,229470.0
2023-06-12 13:25:00,84.84,84.84,84.65,84.69,132830.0,81.9978,81.9978,81.8141,81.8528,132830.0
2023-06-12 13:30:00,84.71,84.75,84.57,84.63,169580.0,81.8721,81.9108,81.7368,81.7948,169580.0
2023-06-12 13:35:00,84.65,84.7,84.55,84.6,141730.0,81.8141,81.8625,81.7175,81.7658,141730.0
2023-06-12 13:40:00,84.6,84.76,84.59,84.75,128000.0,81.7658,81.9204,81.7561,81.9108,128000.0
2023-06-12 13:45:00,84.76,84.91,84.69,84.69,319700.0,81.9204,82.0654,81.8528,81.8528,319700.0
2023-06-12 13:50:00,84.68,84.75,84.62,84.7,134250.0,81.8431,81.9108,81.7851,81.8625,134250.0
2023-06-12 13:55:00,84.68,84.97,84.66,84.89,189600.0,81.8431,82.1234,81.8238,82.0461,189600.0
2023-06-12 14:00:00,84.96,84.96,84.76,84.87,174290.0,82.1137,82.1137,81.9204,82.0268,174290.0
2023-06-12 14:05:00,84.93,85.15,84.89,85.04,254420.0,82.0848,82.2974,82.0461,82.1911,254420.0
2023-06-12 14:10:00,85.04,85.33,85.0,85.32,287290.0,82.1911,82.4714,82.1524,82.4617,287290.0
2023-06-12 14:15:00,85.29,85.4,85.24,85.4,228500.0,82.4327,82.539,82.3844,82.539,228500.0
2023-06-12 14:20:00,85.38,85.4,85.14,85.26,321460.0,82.5197,82.539,82.2877,82.4037,321460.0
2023-06-12 14:25:00,85.27,85.28,85.18,85.18,168810.0,82.4134,82.423,82.3264,82.3264,168810.0
2023-06-12 14:30:00,85.23,85.29,85.16,85.29,226370.0,82.3747,82.4327,82.307,82.4327,226370.0
2023-06-12 14:35:00,85.27,85.35,85.04,85.15,379390.0,82.4134,82.4907,82.1911,82.2974,379390.0
2023-06-12 14:40:00,85.11,85.27,85.08,85.15,271660.0,82.2587,82.4134,82.2297,82.2974,271660.0
2023-06-12 14:45:00,85.13,85.27,85.13,85.26,157460.0,82.2781,82.4134,82.2781,82.4037,157460.0
2023-06-12 14:50:00,85.25,85.4,85.25,85.35,244660.0,82.394,82.539,82.394,82.4907,244660.0
2023-06-12 14:55:00,85.33,85.46,85.33,85.42,200640.0,82.4714,82.597,82.4714,82.5583,200640.0
2023-06-12 15:00:00,85.36,85.49,85.26,85.48,311430.0,82.5003,82.626,82.4037,82.6163,311430.0
2023-06-12 15:05:00,85.48,85.54,85.37,85.51,215910.0,82.6163,82.6743,82.51,82.6453,215910.0
2023-06-12 15:10:00,85.5,85.67,85.47,85.66,189740.0,82.6357,82.8,82.6067,82.7903,189740.0
2023-06-12 15:15:00,85.65,85.79,85.58,85.63,349470.0,82.7806,82.9159,82.713,82.7613,349470.0
2023-06-12 15:20:00,85.6,85.69,85.51,85.6,494850.0,82.7323,82.8193,82.6453,82.7323,494850.0
2023-06-12 15:25:00,85.6,85.72,85.53,85.69,319470.0,82.7323,82.8483,82.6647,82.8193,319470.0
2023-06-12 15:30:00,85.68,85.78,85.66,85.78,310170.0,82.8096,82.9063,82.7903,82.9063,310170.0
2023-06-12 15:35:00,85.79,85.8,85.63,85.77,381340.0,82.9159,82.9256,82.7613,82.8966,381340.0
2023-06-12 15:40:00,85.74,85.75,85.48,85.51,870920.0,82.8676,82.8773,82.6163,82.6453,870920.0
2023-06-12 15:45:00,85.5,85.58,85.37,85.47,883240.0,82.6357,82.713,82.51,82.6067,883240.0
2023-06-12 15:50:00,85.51,85.65,85.34,85.48,875290.0,82.6453,82.7806,82.481,82.6163,875290.0
2023-06-12 15:55:00,85.48,85.69,85.42,85.57,1758510.0,82.6163,82.8193,82.5583,82.7033,1758510.0
2023-06-13 09:30:00,86.07,86.33,85.57,85.88,939490.0,83.1866,83.4379,82.7033,83.0029,939490.0
2023-06-13 09:35:00,85.87,86.23,85.6,85.7,424030.0,82.9933,83.3412,82.7323,82.829,424030.0
2023-06-13 09:40:00,85.64,85.67,85.0,85.17,563450.0,82.771,82.8,82.1524,82.3167,563450.0
2023-06-13 09:45:00,85.2,85.39,84.28,84.44,564760.0,82.3457,82.5293,81.4565,81.6112,564760.0
2023-06-13 09:50:00,84.46,84.8,84.21,84.6,410010.0,81.6305,81.9591,81.3889,81.7658,410010.0
2023-06-13 09:55:00,84.61,84.73,84.1,84.3,249110.0,81.7755,81.8915,81.2826,81.4759,249110.0
2023-06-13 10:00:00,84.32,84.87,84.29,84.79,263970.0,81.4952,82.0268,81.4662,81.9494,263970.0
2023-06-13 10:05:00,84.74,84.89,84.58,84.68,313690.0,81.9011,82.0461,81.7465,81.8431,313690.0
2023-06-13 10:10:00,84.63,84.8,84.54,84.6,200730.0,81.7948,81.9591,81.7078,81.7658,200730.0
2023-06-13 10:15:00,84.6,84.65,84.42,84.59,323720.0,81.7658,81.8141,81.5918,81.7561,323720.0
2023-06-13 10:20:00,84.59,84.99,84.58,84.9,257520.0,81.7561,82.1427,81.7465,82.0558,257520.0
2023-06-13 10:25:00,84.89,84.99,84.51,84.51,182850.0,82.0461,82.1427,81.6788,81.6788,182850.0
2023-06-13 10:30:00,84.51,84.87,84.46,84.86,290250.0,81.6788,82.0268,81.6305,82.0171,290250.0
2023-06-13 10:35:00,84.83,85.1,84.81,84.98,318030.0,81.9881,82.2491,81.9688,82.1331,318030.0
2023-06-13 10:40:00,84.96,85.17,84.94,84.99,324080.0,82.1137,82.3167,82.0944,82.1427,324080.0
2023-06-13 10:45:00,85.04,85.35,84.98,85.12,249390.0,82.1911,82.4907,82.1331,82.2684,249390.0
2023-06-13 10:50:00,85.12,85.45,85.03,85.41,186460.0,82.2684,82.5873,82.1814,82.5487,186460.0
2023-06-13 10:55:00,85.36,85.45,85.24,85.33,204260.0,82.5003,82.5873,82.3844,82.4714,204260.0
2023-06-13 11:00:00,85.39,85.45,85.27,85.36,185620.0,82.5293,82.5873,82.4134,82.5003,185620.0
2023-06-13 11:05:00,85.39,85.5,85.33,85.44,180350.0,82.5293,82.6357,82.4714,82.5777,180350.0
2023-06-13 11:10:00,85.49,85.75,85.45,85.75,222770.0,82.626,82.8773,82.5873,82.8773,222770.0
2023-06-13 11:15:00,85.75,85.8,85.57,85.58,336690.0,82.8773,82.9256,82.7033,82.713,336690.0
2023-06-13 11:20:00,85.59,85.86,85.57,85.7,393710.0,82.7226,82.9836,82.7033,82.829,393710.0
2023-06-13 11:25:00,85.69,85.82,85.62,85.64,225450.0,82.8193,82.9449,82.7516,82.771,225450.0
2023-06-13 11:30:00,85.6,85.74,85.52,85.57,113980.0,82.7323,82.8676,82.655,82.7033,113980.0
2023-06-13 11:35:00,85.58,85.63,85.23,85.26,562040.0,82.713,82.7613,82.3747,82.4037,562040.0
2023-06-13 11:40:00,85.24,85.28,85.04,85.26,254700.0,82.3844,82.423,82.1911,82.4037,254700.0
2023-06-13 11:45:00,85.18,85.3,85.1,85.29,114710.0,82.3264,82.4424,82.2491,82.4327,114710.0
2023-06-13 11:50:00,85.27,85.33,85.18,85.28,127570.0,82.4134,82.4714,82.3264,82.423,127570.0
2023-06-13 11:55:00,85.27,85.37,85.17,85.25,102910.0,82.4134,82.51,82.3167,82.394,102910.0
2023-06-13 12:00:00,85.22,85.3,85.08,85.3,64460.0,82.365,82.4424,82.2297,82.4424,64460.0
2023-06-13 12:05:00,85.28,85.59,85.22,85.46,164850.0,82.423,82.7226,82.365,82.597,164850.0
2023-06-13 12:10:00,85.41,85.51,85.39,85.42,118410.0,82.5487,82.6453,82.5293,82.5583,118410.0
2023-06-13 12:15:00,85.44,85.5,85.42,85.48,57090.0,82.5777,82.6357,82.5583,82.6163,57090.0
2023-06-13 12:20:00,85.48,85.5,85.4,85.44,96220.0,82.6163,82.6357,82.539,82.5777,96220.0
2023-06-13 12:25:00,85.42,85.44,85.32,85.42,72420.0,82.5583,82.5777,82.4617,82.5583,72420.0
2023-06-13 12:30:00,85.44,85.44,85.17,85.2,168160.0,82.5777,82.5777,82.3167,82.3457,168160.0
2023-06-13 12:35:00,85.24,85.41,85.21,85.35,131320.0,82.3844,82.5487,82.3554,82.4907,131320.0
2023-06-13 12:40:00,85.33,85.39,85.22,85.28,137240.0,82.4714,82.5293,82.365,82.423,137240.0
2023-06-13 12:45:00,85.3,85.31,85.04,85.08,177500.0,82.4424,82.452,82.1911,82.2297,177500.0
2023-06-13 12:50:00,85.06,85.17,85.01,85.12,120060.0,82.2104,82.3167,82.1621,82.2684,120060.0
2023-06-13 12:55:00,85.06,85.13,85.05,85.12,125040.0,82.2104,82.2781,82.2007,82.2684,125040.0
2023-06-13 13:00:00,85.11,85.14,84.94,85.01,194060.0,82.2587,82.2877,82.0944,82.1621,194060.0
2023-06-13 13:05:00,85.04,85.09,84.73,84.74,212280.0,82.1911,82.2394,81.8915,81.9011,212280.0
2023-06-13 13:10:00,84.73,84.76,84.57,84.7,213190.0,81.8915,81.9204,81.7368,81.8625,213190.0
2023-06-13 13:15:00,84.68,84.73,84.58,84.63,272440.0,81.8431,81.8915,81.7465,81.7948,272440.0
2023-06-13 13:20:00,84.62,84.71,84.54,84.71,321310.0,81.7851,81.8721,81.7078,81.8721,321310.0
2023-06-13 13:25:00,84.7,84.71,84.56,84.66,182160.0,81.8625,81.8721,81.7271,81.8238,182160.0
2023-06-13 13:30:00,84.62,84.78,84.53,84.78,172210.0,81.7851,81.9398,81.6982,81.9398,172210.0
2023-06-13 13:35:00,84.76,84.92,84.72,84.91,185290.0,81.9204,82.0751,81.8818,82.0654,185290.0
2023-06-13 13:40:00,84.9,85.0,84.9,84.95,157730.0,82.0558,82.1524,82.0558,82.1041,157730.0
2023-06-13 13:45:00,84.98,85.03,84.91,84.99,156280.0,82.1331,82.1814,82.0654,82.1427,156280.0
2023-06-13 13:50:00,84.98,85.03,84.84,85.01,207060.0,82.1331,82.1814,81.9978,82.1621,207060.0
2023-06-13 13:55:00,84.99,85.05,84.88,84.97,171010.0,82.1427,82.2007,82.0364,82.1234,171010.0
2023-06-13 14:00:00,84.97,85.07,84.95,84.99,243230.0,82.1234,82.2201,82.1041,82.1427,243230.0
2023-06-13 14:05:00,84.99,85.09,84.95,85.01,151810.0,82.1427,82.2394,82.1041,82.1621,151810.0
2023-06-13 14:10:00,85.01,85.07,84.92,85.06,125130.0,82.1621,82.2201,82.0751,82.2104,125130.0
2023-06-13 14:15:00,85.04,85.05,84.9,84.97,115460.0,82.1911,82.2007,82.0558,82.1234,115460.0
2023-06-13 14:20:00,84.95,85.0,84.89,84.97,110080.0,82.1041,82.1524,82.0461,82.1234,110080.0
2023-06-13 14:25:00,84.96,84.97,84.7,84.8,160170.0,82.1137,82.1234,81.8625,81.9591,160170.0
2023-06-13 14:30:00,84.79,84.82,84.71,84.79,139190.0,81.9494,81.9784,81.8721,81.9494,139190.0
2023-06-13 14:35:00,84.76,84.84,84.64,84.82,353170.0,81.9204,81.9978,81.8045,81.9784,353170.0
2023-06-13 14:40:00,84.83,84.92,84.71,84.91,142140.0,81.9881,82.0751,81.8721,82.0654,142140.0
2023-06-13 14:45:00,84.92,84.92,84.76,84.82,237340.0,82.0751,82.0751,81.9204,81.9784,237340.0
2023-06-13 14:50:00,84.8,85.14,84.8,85.12,326530.0,81.9591,82.2877,81.9591,82.2684,326530.0
2023-06-13 14:55:00,85.13,85.2,85.11,85.17,167730.0,82.2781,82.3457,82.2587,82.3167,167730.0
2023-06-13 15:00:00,85.19,85.23,85.06,85.19,157120.0,82.336,82.3747,82.2104,82.336,157120.0
2023-06-13 15:05:00,85.2,85.28,85.17,85.22,112800.0,82.3457,82.423,82.3167,82.365,112800.0
2023-06-13 15:10:00,85.21,85.25,85.08,85.13,127480.0,82.3554,82.394,82.2297,82.2781,127480.0
2023-06-13 15:15:00,85.11,85.2,85.08,85.1,139540.0,82.2587,82.3457,82.2297,82.2491,139540.0
2023-06-13 15:20:00,85.1,85.18,85.05,85.1,125280.0,82.2491,82.3264,82.2007,82.2491,125280.0
2023-06-13 15:25:00,85.07,85.12,85.0,85.03,194430.0,82.2201,82.2684,82.1524,82.1814,194430.0
2023-06-13 15:30:00,85.04,85.05,84.97,84.99,165100.0,82.1911,82.2007,82.1234,82.1427,165100.0
2023-06-13 15:35:00,84.98,85.11,84.94,85.06,121250.0,82.1331,82.2587,82.0944,82.2104,121250.0
2023-06-13 15:40:00,85.08,85.14,84.97,85.05,151550.0,82.2297,82.2877,82.1234,82.2007,151550.0
2023-06-13 15:45:00,85.06,85.08,84.98,85.05,235720.0,82.2104,82.2297,82.1331,82.2007,235720.0
2023-06-13 15:50:00,85.07,85.1,84.94,85.04,434630.0,82.2201,82.2491,82.0944,82.1911,434630.0
2023-06-13 15:55:00,85.05,85.17,84.98,85.13,1078980.0,82.2007,82.3167,82.1331,82.2781,1078980.0
2023-06-14 09:30:00,85.47,85.69,85.0,85.07,493700.0,82.6067,82.8193,82.1524,82.2201,493700.0
2023-06-14 09:35:00,85.1,85.2,84.72,85.2,305260.0,82.2491,82.3457,81.8818,82.3457,305260.0
2023-06-14 09:40:00,85.2,85.5,85.11,85.45,228240.0,82.3457,82.6357,82.2587,82.5873,228240.0
2023-06-14 09:45:00,85.45,85.69,85.32,85.42,372590.0,82.5873,82.8193,82.4617,82.5583,372590.0
2023-06-14 09:50:00,85.44,85.63,85.34,85.6,114350.0,82.5777,82.7613,82.481,82.7323,114350.0
2023-06-14 09:55:00,85.53,85.66,85.51,85.6,191260.0,82.6647,82.7903,82.6453,82.7323,191260.0
2023-06-14 10:00:00,85.6,85.89,85.59,85.87,275190.0,82.7323,83.0126,82.7226,82.9933,275190.0
2023-06-14 10:05:00,85.89,86.11,85.82,86.09,359810.0,83.0126,83.2252,82.9449,83.2059,359810.0
2023-06-14 10:10:00,86.09,86.2,85.92,86.12,195880.0,83.2059,83.3122,83.0416,83.2349,195880.0
2023-06-14 10:15:00,86.12,86.26,86.05,86.21,221500.0,83.2349,83.3702,83.1672,83.3219,221500.0
2023-06-14 10:20:00,86.18,86.22,86.0,86.01,279230.0,83.2929,83.3315,83.1189,83.1286,279230.0
2023-06-14 10:25:00,86.02,86.09,85.9,86.04,223870.0,83.1382,83.2059,83.0223,83.1576,223870.0
2023-06-14 10:30:00,86.01,86.23,85.98,86.23,121210.0,83.1286,83.3412,83.0996,83.3412,121210.0
2023-06-14 10:35:00,86.21,86.23,85.85,85.87,135390.0,83.3219,83.3412,82.9739,82.9933,135390.0
2023-06-14 10:40:00,85.86,85.91,85.64,85.68,169430.0,82.9836,83.0319,82.771,82.8096,169430.0
2023-06-14 10:45:00,85.72,85.79,85.67,85.76,106850.0,82.8483,82.9159,82.8,82.8869,106850.0
2023-06-14 10:50:00,85.78,85.83,85.65,85.75,171180.0,82.9063,82.9546,82.7806,82.8773,171180.0
2023-06-14 10:55:00,85.75,85.77,85.55,85.66,92580.0,82.8773,82.8966,82.684,82.7903,92580.0
2023-06-14 11:00:00,85.66,85.72,85.63,85.66,151520.0,82.7903,82.8483,82.7613,82.7903,151520.0
2023-06-14 11:05:00,85.61,85.67,85.52,85.67,105060.0,82.742,82.8,82.655,82.8,105060.0
2023-06-14 11:10:00,85.71,85.87,85.71,85.86,131810.0,82.8386,82.9933,82.8386,82.9836,131810.0
2023-06-14 11:15:00,85.89,86.1,85.89,86.1,146370.0,83.0126,83.2156,83.0126,83.2156,146370.0
2023-06-14 11:20:00,86.13,86.16,86.05,86.16,104940.0,83.2446,83.2735,83.1672,83.2735,104940.0
2023-06-14 11:25:00,86.15,86.16,86.01,86.15,88660.0,83.2639,83.2735,83.1286,83.2639,88660.0
2023-06-14 11:30:00,86.12,86.4,86.12,86.32,178050.0,83.2349,83.5055,83.2349,83.4282,178050.0
2023-06-14 11:35:00,86.28,86.37,86.26,86.37,116070.0,83.3895,83.4765,83.3702,83.4765,116070.0
2023-06-14 11:40:00,86.39,86.42,86.3,86.31,236550.0,83.4958,83.5248,83.4089,83.4185,236550.0
2023-06-14 11:45:00,86.3,86.37,86.2,86.3,120960.0,83.4089,83.4765,83.3122,83.4089,120960.0
2023-06-14 11:50:00,86.3,86.35,86.27,86.33,118390.0,83.4089,83.4572,83.3799,83.4379,118390.0
2023-06-14 11:55:00,86.31,86.32,86.22,86.25,92370.0,83.4185,83.4282,83.3315,83.3605,92370.0
2023-06-14 12:00:00,86.28,86.33,86.23,86.31,144110.0,83.3895,83.4379,83.3412,83.4185,144110.0
2023-06-14 12:05:00,86.3,86.3,86.2,86.29,118520.0,83.4089,83.4089,83.3122,83.3992,118520.0
2023-06-14 12:10:00,86.28,86.55,86.28,86.49,234810.0,83.3895,83.6505,83.3895,83.5925,234810.0
2023-06-14 12:15:00,86.5,86.59,86.43,86.57,130290.0,83.6022,83.6891,83.5345,83.6698,130290.0
2023-06-14 12:20:00,86.57,86.68,86.55,86.55,204110.0,83.6698,83.7761,83.6505,83.6505,204110.0
2023-06-14 12:25:00,86.58,86.61,86.52,86.54,146860.0,83.6795,83.7085,83.6215,83.6408,146860.0
2023-06-14 12:30:00,86.56,86.56,86.42,86.44,148250.0,83.6601,83.6601,83.5248,83.5442,148250.0
2023-06-14 12:35:00,86.44,86.55,86.42,86.54,104370.0,83.5442,83.6505,83.5248,83.6408,104370.0
2023-06-14 12:40:00,86.54,86.58,86.44,86.49,179560.0,83.6408,83.6795,83.5442,83.5925,179560.0
2023-06-14 12:45:00,86.45,86.54,86.43,86.54,155640.0,83.5538,83.6408,83.5345,83.6408,155640.0
2023-06-14 12:50:00,86.52,86.65,86.51,86.64,146800.0,83.6215,83.7471,83.6118,83.7375,146800.0
2023-06-14 12:55:00,86.64,86.66,86.52,86.52,155430.0,83.7375,83.7568,83.6215,83.6215,155430.0
2023-06-14 13:00:00,86.52,86.52,86.34,86.41,138750.0,83.6215,83.6215,83.4475,83.5152,138750.0
2023-06-14 13:05:00,86.41,86.44,86.36,86.4,94530.0,83.5152,83.5442,83.4668,83.5055,94530.0
2023-06-14 13:10:00,86.4,86.41,86.31,86.38,82600.0,83.5055,83.5152,83.4185,83.4862,82600.0
2023-06-14 13:15:00,86.38,86.39,86.29,86.29,142150.0,83.4862,83.4958,83.3992,83.3992,142150.0
2023-06-14 13:20:00,86.3,86.35,86.21,86.29,113710.0,83.4089,83.4572,83.3219,83.3992,113710.0
2023-06-14 13:25:00,86.31,86.4,86.28,86.31,107340.0,83.4185,83.5055,83.3895,83.4185,107340.0
2023-06-14 13:30:00,86.28,86.31,86.1,86.22,70550.0,83.3895,83.4185,83.2156,83.3315,70550.0
2023-06-14 13:35:00,86.23,86.23,86.09,86.17,64650.0,83.3412,83.3412,83.2059,83.2832,64650.0
2023-06-14 13:40:00,86.19,86.2,86.04,86.04,74050.0,83.3025,83.3122,83.1576,83.1576,74050.0
2023-06-14 13:45:00,86.04,86.08,85.99,86.07,114720.0,83.1576,83.1962,83.1092,83.1866,114720.0
2023-06-14 13:50:00,86.04,86.33,86.0,86.32,441010.0,83.1576,83.4379,83.1189,83.4282,441010.0
2023-06-14 13:55:00,86.33,86.35,86.23,86.27,194030.0,83.4379,83.4572,83.3412,83.3799,194030.0
2023-06-14 14:00:00,86.25,86.25,85.8,86.05,506240.0,83.3605,83.3605,82.9256,83.1672,506240.0
2023-06-14 14:05:00,86.03,86.03,85.5,85.94,487750.0,83.1479,83.1479,82.6357,83.0609,487750.0
2023-06-14 14:10:00,85.95,86.22,85.91,86.19,230510.0,83.0706,83.3315,83.0319,83.3025,230510.0
2023-06-14 14:15:00,86.15,86.24,85.81,85.98,263130.0,83.2639,83.3509,82.9353,83.0996,263130.0
2023-06-14 14:20:00,85.94,86.07,85.88,86.04,147380.0,83.0609,83.1866,83.0029,83.1576,147380.0
2023-06-14 14:25:00,86.01,86.19,85.92,86.19,126770.0,83.1286,83.3025,83.0416,83.3025,126770.0
2023-06-14 14:30:00,86.19,86.27,85.99,86.17,272830.0,83.3025,83.3799,83.1092,83.2832,272830.0
2023-06-14 14:35:00,86.15,86.62,86.11,86.43,302630.0,83.2639,83.7181,83.2252,83.5345,302630.0
2023-06-14 14:40:00,86.41,86.8,86.4,86.77,211580.0,83.5152,83.8921,83.5055,83.8631,211580.0
2023-06-14 14:45:00,86.8,87.07,86.61,87.06,293830.0,83.8921,84.1531,83.7085,84.1434,293830.0
2023-06-14 14:50:00,87.05,87.4,87.03,87.4,579460.0,84.1337,84.472,84.1144,84.472,579460.0
2023-06-14 14:55:00,87.37,87.68,87.35,87.56,801690.0,84.443,84.7426,84.4237,84.6266,801690.0
2023-06-14 15:00:00,87.57,87.77,87.39,87.39,479800.0,84.6363,84.8296,84.4623,84.4623,479800.0
2023-06-14 15:05:00,87.37,88.0,87.36,87.95,375130.0,84.443,85.0519,84.4333,85.0036,375130.0
2023-06-14 15:10:00,87.95,87.98,87.64,87.64,470420.0,85.0036,85.0326,84.704,84.704,470420.0
2023-06-14 15:15:00,87.64,87.69,87.38,87.52,330870.0,84.704,84.7523,84.4527,84.588,330870.0
2023-06-14 15:20:00,87.46,87.96,87.46,87.96,368390.0,84.53,85.0132,84.53,85.0132,368390.0
2023-06-14 15:25:00,87.97,88.04,87.67,87.67,531220.0,85.0229,85.0906,84.733,84.733,531220.0
2023-06-14 15:30:00,87.65,87.86,87.55,87.81,282830.0,84.7136,84.9166,84.617,84.8683,282830.0
2023-06-14 15:35:00,87.79,87.81,87.57,87.72,245180.0,84.8489,84.8683,84.6363,84.7813,245180.0
2023-06-14 15:40:00,87.74,87.74,87.55,87.7,311370.0,84.8006,84.8006,84.617,84.762,311370.0
2023-06-14 15:45:00,87.71,87.74,87.53,87.68,468670.0,84.7716,84.8006,84.5977,84.7426,468670.0
2023-06-14 15:50:00,87.64,88.0,87.43,87.99,915630.0,84.704,85.0519,84.501,85.0422,915630.0
2023-06-14 15:55:00,88.0,88.85,88.0,88.67,3026270.0,85.0519,85.8734,85.0519,85.6995,3026270.0
2023-06-15 09:30:00,88.44,88.44,87.62,87.71,897950.0,85.4772,85.4772,84.6846,84.7716,897950.0
2023-06-15 09:35:00,87.71,87.89,87.22,87.51,533110.0,84.7716,84.9456,84.298,84.5783,533110.0
2023-06-15 09:40:00,87.52,87.9,87.39,87.78,366340.0,84.588,84.9553,84.4623,84.8393,366340.0
2023-06-15 09:45:00,87.73,87.92,87.43,87.75,280960.0,84.791,84.9746,84.501,84.8103,280960.0
2023-06-15 09:50:00,87.82,88.15,87.77,88.11,308100.0,84.8779,85.1969,84.8296,85.1582,308100.0
2023-06-15 09:55:00,88.09,88.19,87.51,87.59,297530.0,85.1389,85.2355,84.5783,84.6556,297530.0
2023-06-15 10:00:00,87.58,87.58,87.1,87.16,402430.0,84.646,84.646,84.1821,84.24,402430.0
2023-06-15 10:05:00,87.17,87.67,87.15,87.61,357000.0,84.2497,84.733,84.2304,84.675,357000.0
2023-06-15 10:10:00,87.64,87.83,87.49,87.51,158560.0,84.704,84.8876,84.559,84.5783,158560.0
2023-06-15 10:15:00,87.54,87.75,87.48,87.6,274200.0,84.6073,84.8103,84.5493,84.6653,274200.0
2023-06-15 10:20:00,87.55,87.58,87.37,87.43,158660.0,84.617,84.646,84.443,84.501,158660.0
2023-06-15 10:25:00,87.47,87.72,87.47,87.72,154510.0,84.5397,84.7813,84.5397,84.7813,154510.0
2023-06-15 10:30:00,87.75,87.83,87.42,87.49,83120.0,84.8103,84.8876,84.4913,84.559,83120.0
2023-06-15 10:35:00,87.46,87.49,87.21,87.22,143960.0,84.53,84.559,84.2884,84.298,143960.0
2023-06-15 10:40:00,87.22,87.65,87.19,87.53,163950.0,84.298,84.7136,84.269,84.5977,163950.0
2023-06-15 10:45:00,87.56,87.7,87.53,87.7,104770.0,84.6266,84.762,84.5977,84.762,104770.0
2023-06-15 10:50:00,87.7,87.72,87.4,87.58,174700.0,84.762,84.7813,84.472,84.646,174700.0
2023-06-15 10:55:00,87.57,87.8,87.55,87.8,85170.0,84.6363,84.8586,84.617,84.8586,85170.0
2023-06-15 11:00:00,87.78,87.99,87.76,87.89,125300.0,84.8393,85.0422,84.8199,84.9456,125300.0
2023-06-15 11:05:00,87.87,88.08,87.73,87.85,153400.0,84.9263,85.1292,84.791,84.9069,153400.0
2023-06-15 11:10:00,87.86,88.0,87.77,87.92,103330.0,84.9166,85.0519,84.8296,84.9746,103330.0
2023-06-15 11:15:00,87.91,88.06,87.9,87.92,136630.0,84.9649,85.1099,84.9553,84.9746,136630.0
2023-06-15 11:20:00,87.9,87.98,87.83,87.97,113530.0,84.9553,85.0326,84.8876,85.0229,113530.0
2023-06-15 11:25:00,87.97,88.15,87.97,88.13,186850.0,85.0229,85.1969,85.0229,85.1776,186850.0
2023-06-15 11:30:00,88.11,88.11,87.89,88.08,249470.0,85.1582,85.1582,84.9456,85.1292,249470.0
2023-06-15 11:35:00,88.03,88.29,88.01,88.21,169190.0,85.0809,85.3322,85.0616,85.2549,169190.0
2023-06-15 11:40:00,88.12,88.3,88.11,88.22,145160.0,85.1679,85.3419,85.1582,85.2645,145160.0
2023-06-15 11:45:00,88.23,88.23,88.11,88.2,148550.0,85.2742,85.2742,85.1582,85.2452,148550.0
2023-06-15 11:50:00,88.21,88.35,88.15,88.3,76950.0,85.2549,85.3902,85.1969,85.3419,76950.0
2023-06-15 11:55:00,88.3,88.48,88.29,88.45,341160.0,85.3419,85.5158,85.3322,85.4868,341160.0
2023-06-15 12:00:00,88.45,88.8,88.45,88.61,197300.0,85.4868,85.8251,85.4868,85.6415,197300.0
2023-06-15 12:05:00,88.54,88.71,88.54,88.64,156760.0,85.5738,85.7381,85.5738,85.6705,156760.0
2023-06-15 12:10:00,88.64,88.75,88.39,88.44,225780.0,85.6705,85.7768,85.4288,85.4772,225780.0
2023-06-15 12:15:00,88.44,88.6,88.42,88.59,105250.0,85.4772,85.6318,85.4578,85.6221,105250.0
2023-06-15 12:20:00,88.57,88.72,88.54,88.54,116040.0,85.6028,85.7478,85.5738,85.5738,116040.0
2023-06-15 12:25:00,88.5,88.65,88.49,88.54,94970.0,85.5352,85.6801,85.5255,85.5738,94970.0
2023-06-15 12:30:00,88.57,88.6,88.48,88.55,106460.0,85.6028,85.6318,85.5158,85.5835,106460.0
2023-06-15 12:35:00,88.55,88.68,88.54,88.63,112310.0,85.5835,85.7091,85.5738,85.6608,112310.0
2023-06-15 12:40:00,88.64,88.78,88.64,88.7,125610.0,85.6705,85.8058,85.6705,85.7285,125610.0
2023-06-15 12:45:00,88.67,88.7,88.5,88.53,103310.0,85.6995,85.7285,85.5352,85.5641,103310.0
2023-06-15 12:50:00,88.53,88.59,88.45,88.49,97990.0,85.5641,85.6221,85.4868,85.5255,97990.0
2023-06-15 12:55:00,88.45,88.6,88.43,88.6,118630.0,85.4868,85.6318,85.4675,85.6318,118630.0
2023-06-15 13:00:00,88.58,88.61,88.5,88.61,63710.0,85.6125,85.6415,85.5352,85.6415,63710.0
2023-06-15 13:05:00,88.59,88.61,88.43,88.48,108580.0,85.6221,85.6415,85.4675,85.5158,108580.0
2023-06-15 13:10:00,88.48,88.54,88.45,88.49,77950.0,85.5158,85.5738,85.4868,85.5255,77950.0
2023-06-15 13:15:00,88.49,88.49,88.35,88.44,68290.0,85.5255,85.5255,85.3902,85.4772,68290.0
2023-06-15 13:20:00,88.46,88.46,88.32,88.37,33420.0,85.4965,85.4965,85.3612,85.4095,33420.0
2023-06-15 13:25:00,88.34,88.34,88.2,88.2,134130.0,85.3805,85.3805,85.2452,85.2452,134130.0
2023-06-15 13:30:00,88.21,88.23,88.15,88.22,56150.0,85.2549,85.2742,85.1969,85.2645,56150.0
2023-06-15 13:35:00,88.2,88.2,87.87,87.94,115170.0,85.2452,85.2452,84.9263,84.9939,115170.0
2023-06-15 13:40:00,87.94,88.09,87.93,88.04,95350.0,84.9939,85.1389,84.9843,85.0906,95350.0
2023-06-15 13:45:00,88.07,88.11,87.97,87.97,80880.0,85.1196,85.1582,85.0229,85.0229,80880.0
2023-06-15 13:50:00,87.92,88.05,87.88,88.05,60290.0,84.9746,85.1002,84.9359,85.1002,60290.0
2023-06-15 13:55:00,88.05,88.1,87.95,87.97,101400.0,85.1002,85.1486,85.0036,85.0229,101400.0
2023-06-15 14:00:00,87.99,88.05,87.93,88.01,85680.0,85.0422,85.1002,84.9843,85.0616,85680.0
2023-06-15 14:05:00,87.99,88.0,87.77,87.92,151690.0,85.0422,85.0519,84.8296,84.9746,151690.0
2023-06-15 14:10:00,87.9,87.9,87.8,87.86,97080.0,84.9553,84.9553,84.8586,84.9166,97080.0
2023-06-15 14:15:00,87.8,88.0,87.8,87.96,120970.0,84.8586,85.0519,84.8586,85.0132,120970.0
2023-06-15 14:20:00,88.0,88.11,87.97,88.11,160080.0,85.0519,85.1582,85.0229,85.1582,160080.0
2023-06-15 14:25:00,88.08,88.22,88.03,88.19,113880.0,85.1292,85.2645,85.0809,85.2355,113880.0
2023-06-15 14:30:00,88.19,88.28,88.1,88.17,124250.0,85.2355,85.3225,85.1486,85.2162,124250.0
2023-06-15 14:35:00,88.21,88.35,88.2,88.3,58510.0,85.2549,85.3902,85.2452,85.3419,58510.0
2023-06-15 14:40:00,88.3,88.36,88.24,88.34,168850.0,85.3419,85.3998,85.2839,85.3805,168850.0
2023-06-15 14:45:00,88.36,88.36,88.14,88.23,137440.0,85.3998,85.3998,85.1872,85.2742,137440.0
2023-06-15 14:50:00,88.26,88.3,88.16,88.25,159660.0,85.3032,85.3419,85.2065,85.2935,159660.0
2023-06-15 14:55:00,88.25,88.42,88.23,88.3,131260.0,85.2935,85.4578,85.2742,85.3419,131260.0
2023-06-15 15:00:00,88.34,88.41,88.17,88.17,90220.0,85.3805,85.4482,85.2162,85.2162,90220.0
2023-06-15 15:05:00,88.19,88.29,88.16,88.26,184700.0,85.2355,85.3322,85.2065,85.3032,184700.0
2023-06-15 15:10:00,88.26,88.39,88.14,88.38,198400.0,85.3032,85.4288,85.1872,85.4192,198400.0
2023-06-15 15:15:00,88.41,88.45,88.32,88.37,198010.0,85.4482,85.4868,85.3612,85.4095,198010.0
2023-06-15 15:20:00,88.39,88.44,88.26,88.26,174640.0,85.4288,85.4772,85.3032,85.3032,174640.0
2023-06-15 15:25:00,88.3,88.31,88.23,88.3,145770.0,85.3419,85.3515,85.2742,85.3419,145770.0
2023-06-15 15:30:00,88.31,88.41,88.16,88.16,181170.0,85.3515,85.4482,85.2065,85.2065,181170.0
2023-06-15 15:35:00,88.16,88.19,87.98,88.05,202570.0,85.2065,85.2355,85.0326,85.1002,202570.0
2023-06-15 15:40:00,88.07,88.2,88.06,88.14,156750.0,85.1196,85.2452,85.1099,85.1872,156750.0
2023-06-15 15:45:00,88.12,88.25,88.1,88.25,184020.0,85.1679,85.2935,85.1486,85.2935,184020.0
2023-06-15 15:50:00,88.25,88.45,88.24,88.41,367280.0,85.2935,85.4868,85.2839,85.4482,367280.0
2023-06-15 15:55:00,88.4,88.57,88.3,88.32,1360670.0,85.4385,85.6028,85.3419,85.3612,1360670.0
2023-06-16 09:30:00,88.97,89.0,87.74,87.95,5888090.0,85.9894,86.0184,84.8006,85.0036,5888090.0
2023-06-16 09:35:00,87.95,88.17,87.57,87.7,272690.0,85.0036,85.2162,84.6363,84.762,272690.0
2023-06-16 09:40:00,87.72,87.72,87.27,87.56,271290.0,84.7813,84.7813,84.3464,84.6266,271290.0
2023-06-16 09:45:00,87.5,87.7,87.22,87.35,712800.0,84.5687,84.762,84.298,84.4237,712800.0
2023-06-16 09:50:00,87.35,87.58,87.23,87.54,664850.0,84.4237,84.646,84.3077,84.6073,664850.0
2023-06-16 09:55:00,87.55,87.8,87.35,87.77,584230.0,84.617,84.8586,84.4237,84.8296,584230.0
2023-06-16 10:00:00,87.8,87.97,87.59,87.67,290600.0,84.8586,85.0229,84.6556,84.733,290600.0
2023-06-16 10:05:00,87.66,87.97,87.64,87.85,379930.0,84.7233,85.0229,84.704,84.9069,379930.0
2023-06-16 10:10:00,87.86,88.09,87.8,87.82,413000.0,84.9166,85.1389,84.8586,84.8779,413000.0
2023-06-16 10:15:00,87.85,88.12,87.78,88.07,140500.0,84.9069,85.1679,84.8393,85.1196,140500.0
2023-06-16 10:20:00,88.0,88.22,87.85,88.08,430480.0,85.0519,85.2645,84.9069,85.1292,430480.0
2023-06-16 10:25:00,88.11,88.33,87.99,88.3,176820.0,85.1582,85.3708,85.0422,85.3419,176820.0
2023-06-16 10:30:00,88.3,88.3,88.0,88.15,276630.0,85.3419,85.3419,85.0519,85.1969,276630.0
2023-06-16 10:35:00,88.18,88.19,88.0,88.07,245740.0,85.2259,85.2355,85.0519,85.1196,245740.0
2023-06-16 10:40:00,88.08,88.08,87.84,87.99,285520.0,85.1292,85.1292,84.8973,85.0422,285520.0
2023-06-16 10:45:00,88.0,88.16,87.85,88.1,281330.0,85.0519,85.2065,84.9069,85.1486,281330.0
2023-06-16 10:50:00,88.1,88.3,88.0,88.3,218100.0,85.1486,85.3419,85.0519,85.3419,218100.0
2023-06-16 10:55:00,88.31,88.45,88.2,88.33,159220.0,85.3515,85.4868,85.2452,85.3708,159220.0
2023-06-16 11:00:00,88.34,88.34,88.15,88.23,87750.0,85.3805,85.3805,85.1969,85.2742,87750.0
2023-06-16 11:05:00,88.23,88.34,88.19,88.28,89430.0,85.2742,85.3805,85.2355,85.3225,89430.0
2023-06-16 11:10:00,88.31,88.33,88.09,88.1,111410.0,85.3515,85.3708,85.1389,85.1486,111410.0
2023-06-16 11:15:00,88.08,88.17,87.95,88.14,110810.0,85.1292,85.2162,85.0036,85.1872,110810.0
2023-06-16 11:20:00,88.11,88.27,87.94,87.98,134010.0,85.1582,85.3129,84.9939,85.0326,134010.0
2023-06-16 11:25:00,88.0,88.0,87.81,87.92,102720.0,85.0519,85.0519,84.8683,84.9746,102720.0
2023-06-16 11:30:00,87.94,88.0,87.91,87.91,46090.0,84.9939,85.0519,84.9649,84.9649,46090.0
2023-06-16 11:35:00,87.9,87.9,87.75,87.75,80470.0,84.9553,84.9553,84.8103,84.8103,80470.0
2023-06-16 11:40:00,87.79,87.93,87.73,87.89,77230.0,84.8489,84.9843,84.791,84.9456,77230.0
2023-06-16 11:45:00,87.86,87.96,87.73,87.78,134300.0,84.9166,85.0132,84.791,84.8393,134300.0
2023-06-16 11:50:00,87.78,87.89,87.75,87.89,79240.0,84.8393,84.9456,84.8103,84.9456,79240.0
2023-06-16 11:55:00,87.92,87.97,87.85,87.88,125920.0,84.9746,85.0229,84.9069,84.9359,125920.0
2023-06-16 12:00:00,87.89,87.89,87.76,87.83,72810.0,84.9456,84.9456,84.8199,84.8876,72810.0
2023-06-16 12:05:00,87.85,87.97,87.81,87.95,91960.0,84.9069,85.0229,84.8683,85.0036,91960.0
2023-06-16 12:10:00,87.95,88.11,87.93,87.95,112440.0,85.0036,85.1582,84.9843,85.0036,112440.0
2023-06-16 12:15:00,87.97,87.98,87.88,87.93,109170.0,85.0229,85.0326,84.9359,84.9843,109170.0
2023-06-16 12:20:00,87.94,87.94,87.83,87.94,102710.0,84.9939,84.9939,84.8876,84.9939,102710.0
2023-06-16 12:25:00,87.95,88.05,87.92,87.94,50040.0,85.0036,85.1002,84.9746,84.9939,50040.0
2023-06-16 12:30:00,87.95,88.01,87.88,87.88,64410.0,85.0036,85.0616,84.9359,84.9359,64410.0
2023-06-16 12:35:00,87.89,87.93,87.84,87.91,63140.0,84.9456,84.9843,84.8973,84.9649,63140.0
2023-06-16 12:40:00,87.88,87.9,87.85,87.86,47590.0,84.9359,84.9553,84.9069,84.9166,47590.0
2023-06-16 12:45:00,87.85,88.04,87.85,88.0,251980.0,84.9069,85.0906,84.9069,85.0519,251980.0
2023-06-16 12:50:00,88.02,88.15,88.02,88.15,99150.0,85.0712,85.1969,85.0712,85.1969,99150.0
2023-06-16 12:55:00,88.14,88.17,88.09,88.1,93530.0,85.1872,85.2162,85.1389,85.1486,93530.0
2023-06-16 13:00:00,88.1,88.11,87.92,88.09,130020.0,85.1486,85.1582,84.9746,85.1389,130020.0
2023-06-16 13:05:00,88.11,88.11,87.93,87.95,117880.0,85.1582,85.1582,84.9843,85.0036,117880.0
2023-06-16 13:10:00,87.92,87.97,87.84,87.94,87010.0,84.9746,85.0229,84.8973,84.9939,87010.0
2023-06-16 13:15:00,87.94,87.97,87.89,87.92,55050.0,84.9939,85.0229,84.9456,84.9746,55050.0
2023-06-16 13:20:00,87.91,87.96,87.88,87.95,39980.0,84.9649,85.0132,84.9359,85.0036,39980.0
2023-06-16 13:25:00,87.96,88.05,87.85,87.85,77120.0,85.0132,85.1002,84.9069,84.9069,77120.0
2023-06-16 13:30:00,87.85,87.95,87.84,87.87,100420.0,84.9069,85.0036,84.8973,84.9263,100420.0
2023-06-16 13:35:00,87.86,87.89,87.77,87.89,91040.0,84.9166,84.9456,84.8296,84.9456,91040.0
2023-06-16 13:40:00,87.85,87.93,87.83,87.83,50200.0,84.9069,84.9843,84.8876,84.8876,50200.0
2023-06-16 13:45:00,87.83,87.85,87.61,87.64,141100.0,84.8876,84.9069,84.675,84.704,141100.0
2023-06-16 13:50:00,87.64,87.69,87.51,87.68,100730.0,84.704,84.7523,84.5783,84.7426,100730.0
2023-06-16 13:55:00,87.66,87.79,87.6,87.79,87530.0,84.7233,84.8489,84.6653,84.8489,87530.0
2023-06-16 14:00:00,87.69,87.79,87.6,87.61,123710.0,84.7523,84.8489,84.6653,84.675,123710.0
2023-06-16 14:05:00,87.6,87.72,87.58,87.72,57790.0,84.6653,84.7813,84.646,84.7813,57790.0
2023-06-16 14:10:00,87.69,87.72,87.67,87.68,87330.0,84.7523,84.7813,84.733,84.7426,87330.0
2023-06-16 14:15:00,87.66,87.68,87.62,87.64,70630.0,84.7233,84.7426,84.6846,84.704,70630.0
2023-06-16 14:20:00,87.65,87.71,87.61,87.68,164750.0,84.7136,84.7716,84.675,84.7426,164750.0
2023-06-16 14:25:00,87.67,87.69,87.53,87.64,96880.0,84.733,84.7523,84.5977,84.704,96880.0
2023-06-16 14:30:00,87.62,87.63,87.45,87.48,105930.0,84.6846,84.6943,84.5203,84.5493,105930.0
2023-06-16 14:35:00,87.51,87.51,87.42,87.46,97530.0,84.5783,84.5783,84.4913,84.53,97530.0
2023-06-16 14:40:00,87.45,87.46,87.38,87.46,67430.0,84.5203,84.53,84.4527,84.53,67430.0
2023-06-16 14:45:00,87.44,87.47,87.39,87.44,116830.0,84.5107,84.5397,84.4623,84.5107,116830.0
2023-06-16 14:50:00,87.41,87.51,87.38,87.39,292960.0,84.4817,84.5783,84.4527,84.4623,292960.0
2023-06-16 14:55:00,87.4,87.43,87.25,87.31,170610.0,84.472,84.501,84.327,84.385,170610.0
2023-06-16 15:00:00,87.31,87.34,87.21,87.24,218930.0,84.385,84.414,84.2884,84.3174,218930.0
2023-06-16 15:05:00,87.26,87.39,87.21,87.26,176060.0,84.3367,84.4623,84.2884,84.3367,176060.0
2023-06-16 15:10:00,87.26,87.28,87.09,87.11,145880.0,84.3367,84.356,84.1724,84.1917,145880.0
2023-06-16 15:15:00,87.09,87.23,87.06,87.2,83760.0,84.1724,84.3077,84.1434,84.2787,83760.0
2023-06-16 15:20:00,87.24,87.38,87.23,87.3,75900.0,84.3174,84.4527,84.3077,84.3754,75900.0
2023-06-16 15:25:00,87.28,87.31,87.21,87.24,85780.0,84.356,84.385,84.2884,84.3174,85780.0
2023-06-16 15:30:00,87.27,87.38,87.25,87.32,156790.0,84.3464,84.4527,84.327,84.3947,156790.0
2023-06-16 15:35:00,87.3,87.4,87.26,87.3,144540.0,84.3754,84.472,84.3367,84.3754,144540.0
2023-06-16 15:40:00,87.28,87.32,87.21,87.21,159610.0,84.356,84.3947,84.2884,84.2884,159610.0
2023-06-16 15:45:00,87.23,87.23,87.12,87.19,409560.0,84.3077,84.3077,84.2014,84.269,409560.0
2023-06-16 15:50:00,87.2,87.21,86.58,86.8,1188930.0,84.2787,84.2884,83.6795,83.8921,1188930.0
2023-06-16 15:55:00,86.79,86.83,86.54,86.78,1935050.0,83.8824,83.9211,83.6408,83.8728,1935050.0
2023-06-20 09:30:00,86.3,87.02,86.1,87.02,861830.0,83.4089,84.1047,83.2156,84.1047,861830.0
2023-06-20 09:35:00,87.09,87.35,86.93,87.09,533060.0,84.1724,84.4237,84.0178,84.1724,533060.0
2023-06-20 09:40:00,87.11,87.35,86.81,87.0,266440.0,84.1917,84.4237,83.9018,84.0854,266440.0
2023-06-20 09:45:00,86.97,87.2,86.86,87.03,487830.0,84.0564,84.2787,83.9501,84.1144,487830.0
2023-06-20 09:50:00,87.02,87.33,86.91,86.96,270780.0,84.1047,84.4044,83.9984,84.0467,270780.0
2023-06-20 09:55:00,86.99,87.07,86.76,86.94,277840.0,84.0757,84.1531,83.8534,84.0274,277840.0
2023-06-20 10:00:00,86.99,87.15,86.93,87.03,261280.0,84.0757,84.2304,84.0178,84.1144,261280.0
2023-06-20 10:05:00,87.02,87.25,87.02,87.2,312280.0,84.1047,84.327,84.1047,84.2787,312280.0
2023-06-20 10:10:00,87.18,87.32,87.08,87.11,284560.0,84.2594,84.3947,84.1627,84.1917,284560.0
2023-06-20 10:15:00,87.1,87.12,86.92,87.06,250440.0,84.1821,84.2014,84.0081,84.1434,250440.0
2023-06-20 10:20:00,87.04,87.04,86.62,86.63,263870.0,84.1241,84.1241,83.7181,83.7278,263870.0
2023-06-20 10:25:00,86.61,86.63,86.3,86.49,206750.0,83.7085,83.7278,83.4089,83.5925,206750.0
2023-06-20 10:30:00,86.52,86.77,86.39,86.77,138660.0,83.6215,83.8631,83.4958,83.8631,138660.0
2023-06-20 10:35:00,86.74,86.82,86.69,86.75,144320.0,83.8341,83.9114,83.7858,83.8438,144320.0
2023-06-20 10:40:00,86.79,86.9,86.75,86.83,116840.0,83.8824,83.9888,83.8438,83.9211,116840.0
2023-06-20 10:45:00,86.83,86.9,86.75,86.75,61440.0,83.9211,83.9888,83.8438,83.8438,61440.0
2023-06-20 10:50:00,86.74,86.8,86.52,86.61,104030.0,83.8341,83.8921,83.6215,83.7085,104030.0
2023-06-20 10:55:00,86.57,86.63,86.36,86.43,181140.0,83.6698,83.7278,83.4668,83.5345,181140.0
2023-06-20 11:00:00,86.41,86.77,86.4,86.74,173940.0,83.5152,83.8631,83.5055,83.8341,173940.0
2023-06-20 11:05:00,86.8,86.83,86.74,86.76,37620.0,83.8921,83.9211,83.8341,83.8534,37620.0
2023-06-20 11:10:00,86.72,86.79,86.69,86.77,58620.0,83.8148,83.8824,83.7858,83.8631,58620.0
2023-06-20 11:15:00,86.76,86.79,86.53,86.7,69040.0,83.8534,83.8824,83.6312,83.7955,69040.0
2023-06-20 11:20:00,86.69,86.78,86.6,86.68,50490.0,83.7858,83.8728,83.6988,83.7761,50490.0
2023-06-20 11:25:00,86.7,86.8,86.61,86.8,40620.0,83.7955,83.8921,83.7085,83.8921,40620.0
2023-06-20 11:30:00,86.81,86.94,86.79,86.85,82100.0,83.9018,84.0274,83.8824,83.9404,82100.0
2023-06-20 11:35:00,86.86,86.92,86.84,86.92,47490.0,83.9501,84.0081,83.9308,84.0081,47490.0
2023-06-20 11:40:00,86.91,86.95,86.83,86.83,41020.0,83.9984,84.0371,83.9211,83.9211,41020.0
2023-06-20 11:45:00,86.79,86.96,86.79,86.93,59510.0,83.8824,84.0467,83.8824,84.0178,59510.0
2023-06-20 11:50:00,86.96,87.02,86.9,87.0,161230.0,84.0467,84.1047,83.9888,84.0854,161230.0
2023-06-20 11:55:00,87.0,87.06,86.91,86.94,64800.0,84.0854,84.1434,83.9984,84.0274,64800.0
2023-06-20 12:00:00,86.96,87.13,86.95,87.06,100770.0,84.0467,84.2111,84.0371,84.1434,100770.0
2023-06-20 12:05:00,87.06,87.17,87.06,87.15,70400.0,84.1434,84.2497,84.1434,84.2304,70400.0
2023-06-20 12:10:00,87.16,87.49,87.16,87.4,142420.0,84.24,84.559,84.24,84.472,142420.0
2023-06-20 12:15:00,87.4,87.43,87.31,87.4,214780.0,84.472,84.501,84.385,84.472,214780.0
2023-06-20 12:20:00,87.4,87.49,87.35,87.46,82920.0,84.472,84.559,84.4237,84.53,82920.0
2023-06-20 12:25:00,87.46,87.67,87.46,87.62,191420.0,84.53,84.733,84.53,84.6846,191420.0
2023-06-20 12:30:00,87.59,87.63,87.42,87.46,97080.0,84.6556,84.6943,84.4913,84.53,97080.0
2023-06-20 12:35:00,87.41,87.49,87.39,87.4,369640.0,84.4817,84.559,84.4623,84.472,369640.0
2023-06-20 12:40:00,87.42,87.58,87.41,87.54,83680.0,84.4913,84.646,84.4817,84.6073,83680.0
2023-06-20 12:45:00,87.55,87.66,87.55,87.63,66430.0,84.617,84.7233,84.617,84.6943,66430.0
2023-06-20 12:50:00,87.66,87.71,87.52,87.59,209170.0,84.7233,84.7716,84.588,84.6556,209170.0
2023-06-20 12:55:00,87.6,87.61,87.55,87.57,86750.0,84.6653,84.675,84.617,84.6363,86750.0
2023-06-20 13:00:00,87.57,87.59,87.28,87.34,91840.0,84.6363,84.6556,84.356,84.414,91840.0
2023-06-20 13:05:00,87.34,87.41,87.3,87.39,23540.0,84.414,84.4817,84.3754,84.4623,23540.0
2023-06-20 13:10:00,87.39,87.43,87.24,87.38,64140.0,84.4623,84.501,84.3174,84.4527,64140.0
2023-06-20 13:15:00,87.37,87.44,87.34,87.38,70070.0,84.443,84.5107,84.414,84.4527,70070.0
2023-06-20 13:20:00,87.36,87.43,87.29,87.39,135520.0,84.4333,84.501,84.3657,84.4623,135520.0
2023-06-20 13:25:00,87.33,87.33,87.13,87.18,48930.0,84.4044,84.4044,84.2111,84.2594,48930.0
2023-06-20 13:30:00,87.16,87.38,87.16,87.34,89990.0,84.24,84.4527,84.24,84.414,89990.0
2023-06-20 13:35:00,87.32,87.35,87.19,87.24,48640.0,84.3947,84.4237,84.269,84.3174,48640.0
2023-06-20 13:40:00,87.21,87.28,87.18,87.22,31260.0,84.2884,84.356,84.2594,84.298,31260.0
2023-06-20 13:45:00,87.2,87.22,87.14,87.14,25700.0,84.2787,84.298,84.2207,84.2207,25700.0
2023-06-20 13:50:00,87.12,87.14,86.94,86.95,46950.0,84.2014,84.2207,84.0274,84.0371,46950.0
2023-06-20 13:55:00,86.93,86.93,86.74,86.78,96120.0,84.0178,84.0178,83.8341,83.8728,96120.0
2023-06-20 14:00:00,86.78,86.95,86.78,86.95,59210.0,83.8728,84.0371,83.8728,84.0371,59210.0
2023-06-20 14:05:00,86.96,87.04,86.93,87.0,84490.0,84.0467,84.1241,84.0178,84.0854,84490.0
2023-06-20 14:10:00,86.99,87.04,86.93,87.04,73110.0,84.0757,84.1241,84.0178,84.1241,73110.0
2023-06-20 14:15:00,87.04,87.22,87.02,87.22,54830.0,84.1241,84.298,84.1047,84.298,54830.0
2023-06-20 14:20:00,87.22,87.28,87.16,87.18,119300.0,84.298,84.356,84.24,84.2594,119300.0
2023-06-20 14:25:00,87.21,87.27,87.14,87.19,67180.0,84.2884,84.3464,84.2207,84.269,67180.0
2023-06-20 14:30:00,87.19,87.21,87.03,87.03,64380.0,84.269,84.2884,84.1144,84.1144,64380.0
2023-06-20 14:35:00,87.04,87.04,86.98,87.02,47420.0,84.1241,84.1241,84.0661,84.1047,47420.0
2023-06-20 14:40:00,87.0,87.0,86.85,86.9,78110.0,84.0854,84.0854,83.9404,83.9888,78110.0
2023-06-20 14:45:00,86.87,86.94,86.85,86.94,31500.0,83.9598,84.0274,83.9404,84.0274,31500.0
2023-06-20 14:50:00,86.94,86.99,86.8,86.85,88930.0,84.0274,84.0757,83.8921,83.9404,88930.0
2023-06-20 14:55:00,86.86,86.96,86.84,86.94,106720.0,83.9501,84.0467,83.9308,84.0274,106720.0
2023-06-20 15:00:00,86.96,87.05,86.88,86.93,76920.0,84.0467,84.1337,83.9694,84.0178,76920.0
2023-06-20 15:05:00,86.95,86.96,86.88,86.96,70440.0,84.0371,84.0467,83.9694,84.0467,70440.0
2023-06-20 15:10:00,86.94,86.98,86.9,86.94,83230.0,84.0274,84.0661,83.9888,84.0274,83230.0
2023-06-20 15:15:00,86.92,86.92,86.83,86.85,132860.0,84.0081,84.0081,83.9211,83.9404,132860.0
2023-06-20 15:20:00,86.85,86.89,86.78,86.86,137090.0,83.9404,83.9791,83.8728,83.9501,137090.0
2023-06-20 15:25:00,86.86,86.88,86.77,86.87,87250.0,83.9501,83.9694,83.8631,83.9598,87250.0
2023-06-20 15:30:00,86.89,86.89,86.73,86.77,99740.0,83.9791,83.9791,83.8245,83.8631,99740.0
2023-06-20 15:35:00,86.75,86.86,86.75,86.84,78330.0,83.8438,83.9501,83.8438,83.9308,78330.0
2023-06-20 15:40:00,86.84,86.88,86.73,86.83,154980.0,83.9308,83.9694,83.8245,83.9211,154980.0
2023-06-20 15:45:00,86.8,86.89,86.8,86.85,113070.0,83.8921,83.9791,83.8921,83.9404,113070.0
2023-06-20 15:50:00,86.82,86.91,86.7,86.73,433960.0,83.9114,83.9984,83.7955,83.8245,433960.0
2023-06-20 15:55:00,86.76,87.0,86.75,86.81,1116840.0,83.8534,84.0854,83.8438,83.9018,1116840.0
2023-06-21 09:30:00,86.0,86.42,85.78,85.96,563330.0,83.57,83.9781,83.3562,83.5311,563330.0
2023-06-21 09:35:00,86.01,86.35,86.01,86.28,206880.0,83.5797,83.9101,83.5797,83.8421,206880.0
2023-06-21 09:40:00,86.29,86.6,86.12,86.2,306250.0,83.8518,84.153,83.6866,83.7643,306250.0
2023-06-21 09:45:00,86.13,86.23,85.9,86.02,152600.0,83.6963,83.7935,83.4728,83.5894,152600.0
2023-06-21 09:50:00,85.98,86.02,85.8,85.87,179940.0,83.5505,83.5894,83.3756,83.4436,179940.0
2023-06-21 09:55:00,85.9,85.94,85.7,85.74,148240.0,83.4728,83.5117,83.2784,83.3173,148240.0
2023-06-21 10:00:00,85.76,85.77,85.45,85.52,284360.0,83.3368,83.3465,83.0355,83.1035,284360.0
2023-06-21 10:05:00,85.52,85.58,85.28,85.4,82940.0,83.1035,83.1618,82.8703,82.9869,82940.0
2023-06-21 10:10:00,85.42,85.76,85.39,85.61,251920.0,83.0064,83.3368,82.9772,83.191,251920.0
2023-06-21 10:15:00,85.59,85.69,85.49,85.6,123910.0,83.1716,83.2687,83.0744,83.1813,123910.0
2023-06-21 10:20:00,85.56,85.74,85.5,85.63,95840.0,83.1424,83.3173,83.0841,83.2104,95840.0
2023-06-21 10:25:00,85.59,85.76,85.59,85.65,47620.0,83.1716,83.3368,83.1716,83.2299,47620.0
2023-06-21 10:30:00,85.71,85.81,85.67,85.75,137410.0,83.2882,83.3853,83.2493,83.327,137410.0
2023-06-21 10:35:00,85.73,85.74,85.52,85.72,47480.0,83.3076,83.3173,83.1035,83.2979,47480.0
2023-06-21 10:40:00,85.62,85.74,85.53,85.62,62080.0,83.2007,83.3173,83.1132,83.2007,62080.0
2023-06-21 10:45:00,85.53,85.53,85.29,85.29,126430.0,83.1132,83.1132,82.88,82.88,126430.0
2023-06-21 10:50:00,85.31,85.36,85.07,85.12,112520.0,82.8995,82.9481,82.6662,82.7148,112520.0
2023-06-21 10:55:00,85.1,85.15,85.0,85.03,146880.0,82.6954,82.744,82.5982,82.6274,146880.0
2023-06-21 11:00:00,85.09,85.12,84.96,84.99,84490.0,82.6857,82.7148,82.5594,82.5885,84490.0
2023-06-21 11:05:00,84.94,85.0,84.62,84.65,164160.0,82.5399,82.5982,82.229,82.2581,164160.0
2023-06-21 11:10:00,84.64,84.69,84.46,84.61,244580.0,82.2484,82.297,82.0735,82.2192,244580.0
2023-06-21 11:15:00,84.62,84.86,84.62,84.69,94930.0,82.229,82.4622,82.229,82.297,94930.0
2023-06-21 11:20:00,84.68,84.85,84.68,84.77,74910.0,82.2873,82.4525,82.2873,82.3747,74910.0
2023-06-21 11:25:00,84.82,84.96,84.8,84.89,75350.0,82.4233,82.5594,82.4039,82.4913,75350.0
2023-06-21 11:30:00,84.88,85.16,84.88,85.0,93400.0,82.4816,82.7537,82.4816,82.5982,93400.0
2023-06-21 11:35:00,84.97,85.24,84.97,85.18,155700.0,82.5691,82.8314,82.5691,82.7731,155700.0
2023-06-21 11:40:00,85.18,85.35,85.15,85.19,72720.0,82.7731,82.9383,82.744,82.7829,72720.0
2023-06-21 11:45:00,85.2,85.29,85.16,85.18,48970.0,82.7926,82.88,82.7537,82.7731,48970.0
2023-06-21 11:50:00,85.16,85.16,85.05,85.07,35000.0,82.7537,82.7537,82.6468,82.6662,35000.0
2023-06-21 11:55:00,85.05,85.08,84.83,84.83,41470.0,82.6468,82.676,82.433,82.433,41470.0
2023-06-21 12:00:00,84.89,84.96,84.73,84.95,70930.0,82.4913,82.5594,82.3359,82.5496,70930.0
2023-06-21 12:05:00,85.0,85.32,85.0,85.24,115590.0,82.5982,82.9092,82.5982,82.8314,115590.0
2023-06-21 12:10:00,85.24,85.25,85.13,85.25,36160.0,82.8314,82.8412,82.7246,82.8412,36160.0
2023-06-21 12:15:00,85.28,85.57,85.28,85.46,116800.0,82.8703,83.1521,82.8703,83.0452,116800.0
2023-06-21 12:20:00,85.5,85.51,85.38,85.42,57130.0,83.0841,83.0938,82.9675,83.0064,57130.0
2023-06-21 12:25:00,85.43,85.47,85.37,85.46,71940.0,83.0161,83.0549,82.9578,83.0452,71940.0
2023-06-21 12:30:00,85.5,85.5,85.35,85.4,54360.0,83.0841,83.0841,82.9383,82.9869,54360.0
2023-06-21 12:35:00,85.38,85.38,85.24,85.3,54460.0,82.9675,82.9675,82.8314,82.8897,54460.0
2023-06-21 12:40:00,85.31,85.31,85.2,85.23,127050.0,82.8995,82.8995,82.7926,82.8217,127050.0
2023-06-21 12:45:00,85.27,85.39,85.18,85.21,223300.0,82.8606,82.9772,82.7731,82.8023,223300.0
2023-06-21 12:50:00,85.24,85.28,85.17,85.19,39320.0,82.8314,82.8703,82.7634,82.7829,39320.0
2023-06-21 12:55:00,85.21,85.29,85.1,85.22,87250.0,82.8023,82.88,82.6954,82.812,87250.0
2023-06-21 13:00:00,85.17,85.2,85.01,85.18,72660.0,82.7634,82.7926,82.6079,82.7731,72660.0
2023-06-21 13:05:00,85.16,85.21,85.14,85.19,21890.0,82.7537,82.8023,82.7343,82.7829,21890.0
2023-06-21 13:10:00,85.17,85.22,85.15,85.17,19740.0,82.7634,82.812,82.744,82.7634,19740.0
2023-06-21 13:15:00,85.14,85.25,85.12,85.13,75620.0,82.7343,82.8412,82.7148,82.7246,75620.0
2023-06-21 13:20:00,85.17,85.18,85.08,85.12,27490.0,82.7634,82.7731,82.676,82.7148,27490.0
2023-06-21 13:25:00,85.1,85.22,85.1,85.16,54760.0,82.6954,82.812,82.6954,82.7537,54760.0
2023-06-21 13:30:00,85.13,85.19,85.11,85.19,12000.0,82.7246,82.7829,82.7051,82.7829,12000.0
2023-06-21 13:35:00,85.22,85.25,85.08,85.25,25020.0,82.812,82.8412,82.676,82.8412,25020.0
2023-06-21 13:40:00,85.23,85.26,85.12,85.19,45450.0,82.8217,82.8509,82.7148,82.7829,45450.0
2023-06-21 13:45:00,85.2,85.31,85.16,85.23,112280.0,82.7926,82.8995,82.7537,82.8217,112280.0
2023-06-21 13:50:00,85.2,85.25,85.1,85.11,30730.0,82.7926,82.8412,82.6954,82.7051,30730.0
2023-06-21 13:55:00,85.15,85.22,85.14,85.22,55830.0,82.744,82.812,82.7343,82.812,55830.0
2023-06-21 14:00:00,85.22,85.23,85.08,85.08,30630.0,82.812,82.8217,82.676,82.676,30630.0
2023-06-21 14:05:00,85.09,85.17,85.08,85.12,34490.0,82.6857,82.7634,82.676,82.7148,34490.0
2023-06-21 14:10:00,85.12,85.23,85.1,85.23,20580.0,82.7148,82.8217,82.6954,82.8217,20580.0
2023-06-21 14:15:00,85.23,85.38,85.18,85.37,181790.0,82.8217,82.9675,82.7731,82.9578,181790.0
2023-06-21 14:20:00,85.39,85.5,85.27,85.49,94580.0,82.9772,83.0841,82.8606,83.0744,94580.0
2023-06-21 14:25:00,85.47,85.47,85.37,85.45,29350.0,83.0549,83.0549,82.9578,83.0355,29350.0
2023-06-21 14:30:00,85.45,85.5,85.42,85.5,41340.0,83.0355,83.0841,83.0064,83.0841,41340.0
2023-06-21 14:35:00,85.45,85.46,85.39,85.42,59860.0,83.0355,83.0452,82.9772,83.0064,59860.0
2023-06-21 14:40:00,85.42,85.5,85.38,85.44,34570.0,83.0064,83.0841,82.9675,83.0258,34570.0
2023-06-21 14:45:00,85.47,85.49,85.31,85.36,39850.0,83.0549,83.0744,82.8995,82.9481,39850.0
2023-06-21 14:50:00,85.37,85.45,85.31,85.33,107200.0,82.9578,83.0355,82.8995,82.9189,107200.0
2023-06-21 14:55:00,85.3,85.38,85.29,85.38,52760.0,82.8897,82.9675,82.88,82.9675,52760.0
2023-06-21 15:00:00,85.38,85.43,85.29,85.31,64000.0,82.9675,83.0161,82.88,82.8995,64000.0
2023-06-21 15:05:00,85.29,85.29,85.19,85.23,110420.0,82.88,82.88,82.7829,82.8217,110420.0
2023-06-21 15:10:00,85.23,85.39,85.22,85.35,54870.0,82.8217,82.9772,82.812,82.9383,54870.0
2023-06-21 15:15:00,85.35,85.42,85.34,85.35,34450.0,82.9383,83.0064,82.9286,82.9383,34450.0
2023-06-21 15:20:00,85.37,85.37,85.2,85.2,92680.0,82.9578,82.9578,82.7926,82.7926,92680.0
2023-06-21 15:25:00,85.2,85.22,85.13,85.21,99880.0,82.7926,82.812,82.7246,82.8023,99880.0
2023-06-21 15:30:00,85.2,85.24,85.06,85.11,120210.0,82.7926,82.8314,82.6565,82.7051,120210.0
2023-06-21 15:35:00,85.12,85.14,84.99,85.05,142040.0,82.7148,82.7343,82.5885,82.6468,142040.0
2023-06-21 15:40:00,85.04,85.2,85.04,85.13,84920.0,82.6371,82.7926,82.6371,82.7246,84920.0
2023-06-21 15:45:00,85.13,85.21,85.07,85.16,143570.0,82.7246,82.8023,82.6662,82.7537,143570.0
2023-06-21 15:50:00,85.13,85.2,84.81,84.84,360900.0,82.7246,82.7926,82.4136,82.4427,360900.0
2023-06-21 15:55:00,84.85,84.86,84.62,84.7,902380.0,82.4525,82.4622,82.229,82.3067,902380.0
2023-06-22 09:30:00,84.51,84.67,84.21,84.42,600690.0,82.1221,82.2775,81.8305,82.0346,600690.0
2023-06-22 09:35:00,84.51,84.89,84.4,84.46,184380.0,82.1221,82.4913,82.0152,82.0735,184380.0
2023-06-22 09:40:00,84.53,84.55,84.24,84.26,512190.0,82.1415,82.1609,81.8597,81.8791,512190.0
2023-06-22 09:45:00,84.3,84.5,84.26,84.34,171660.0,81.918,82.1124,81.8791,81.9569,171660.0
2023-06-22 09:50:00,84.32,84.36,84.17,84.21,183840.0,81.9374,81.9763,81.7917,81.8305,183840.0
2023-06-22 09:55:00,84.24,84.39,84.11,84.26,167050.0,81.8597,82.0055,81.7334,81.8791,167050.0
2023-06-22 10:00:00,84.26,84.3,84.15,84.21,192980.0,81.8791,81.918,81.7722,81.8305,192980.0
2023-06-22 10:05:00,84.24,84.28,84.13,84.19,163920.0,81.8597,81.8986,81.7528,81.8111,163920.0
2023-06-22 10:10:00,84.2,84.47,84.17,84.42,254110.0,81.8208,82.0832,81.7917,82.0346,254110.0
2023-06-22 10:15:00,84.42,84.63,84.41,84.59,249550.0,82.0346,82.2387,82.0249,82.1998,249550.0
2023-06-22 10:20:00,84.54,84.59,84.42,84.43,131050.0,82.1512,82.1998,82.0346,82.0443,131050.0
2023-06-22 10:25:00,84.43,84.49,84.26,84.41,145520.0,82.0443,82.1026,81.8791,82.0249,145520.0
2023-06-22 10:30:00,84.41,84.44,84.28,84.29,157720.0,82.0249,82.054,81.8986,81.9083,157720.0
2023-06-22 10:35:00,84.28,84.33,84.02,84.02,154610.0,81.8986,81.9472,81.6459,81.6459,154610.0
2023-06-22 10:40:00,84.02,84.05,83.63,83.64,198190.0,81.6459,81.6751,81.2669,81.2767,198190.0
2023-06-22 10:45:00,83.63,83.75,83.53,83.72,224380.0,81.2669,81.3835,81.1698,81.3544,224380.0
2023-06-22 10:50:00,83.72,83.88,83.7,83.71,129960.0,81.3544,81.5099,81.335,81.3447,129960.0
2023-06-22 10:55:00,83.74,83.94,83.61,83.94,79670.0,81.3738,81.5682,81.2475,81.5682,79670.0
2023-06-22 11:00:00,83.91,84.13,83.87,84.11,82540.0,81.539,81.7528,81.5002,81.7334,82540.0
2023-06-22 11:05:00,84.11,84.27,84.11,84.15,249570.0,81.7334,81.8889,81.7334,81.7722,249570.0
2023-06-22 11:10:00,84.17,84.17,83.92,83.96,80210.0,81.7917,81.7917,81.5487,81.5876,80210.0
2023-06-22 11:15:00,84.0,84.22,84.0,84.1,112610.0,81.6265,81.8403,81.6265,81.7237,112610.0
2023-06-22 11:20:00,84.09,84.16,84.01,84.01,83890.0,81.7139,81.782,81.6362,81.6362,83890.0
2023-06-22 11:25:00,84.03,84.15,83.95,83.95,44130.0,81.6556,81.7722,81.5779,81.5779,44130.0
2023-06-22 11:30:00,83.97,84.11,83.89,84.08,52520.0,81.5973,81.7334,81.5196,81.7042,52520.0
2023-06-22 11:35:00,84.12,84.22,84.07,84.19,47370.0,81.7431,81.8403,81.6945,81.8111,47370.0
2023-06-22 11:40:00,84.17,84.34,84.17,84.32,178560.0,81.7917,81.9569,81.7917,81.9374,178560.0
2023-06-22 11:45:00,84.34,84.46,84.28,84.46,89060.0,81.9569,82.0735,81.8986,82.0735,89060.0
2023-06-22 11:50:00,84.44,84.47,84.1,84.1,75800.0,82.054,82.0832,81.7237,81.7237,75800.0
2023-06-22 11:55:00,84.14,84.19,84.09,84.19,71400.0,81.7625,81.8111,81.7139,81.8111,71400.0
2023-06-22 12:00:00,84.17,84.17,83.87,83.9,44690.0,81.7917,81.7917,81.5002,81.5293,44690.0
2023-06-22 12:05:00,83.86,83.97,83.78,83.96,65760.0,81.4904,81.5973,81.4127,81.5876,65760.0
2023-06-22 12:10:00,83.96,84.02,83.92,83.93,63060.0,81.5876,81.6459,81.5487,81.5585,63060.0
2023-06-22 12:15:00,83.93,83.93,83.79,83.79,86320.0,81.5585,81.5585,81.4224,81.4224,86320.0
2023-06-22 12:20:00,83.8,83.88,83.78,83.81,47990.0,81.4321,81.5099,81.4127,81.4419,47990.0
2023-06-22 12:25:00,83.81,83.88,83.77,83.85,72530.0,81.4419,81.5099,81.403,81.4807,72530.0
2023-06-22 12:30:00,83.84,83.86,83.79,83.86,94540.0,81.471,81.4904,81.4224,81.4904,94540.0
2023-06-22 12:35:00,83.86,83.87,83.81,83.84,91070.0,81.4904,81.5002,81.4419,81.471,91070.0
2023-06-22 12:40:00,83.87,83.91,83.82,83.82,65360.0,81.5002,81.539,81.4516,81.4516,65360.0
2023-06-22 12:45:00,83.83,83.9,83.83,83.84,66890.0,81.4613,81.5293,81.4613,81.471,66890.0
2023-06-22 12:50:00,83.84,83.85,83.8,83.8,89090.0,81.471,81.4807,81.4321,81.4321,89090.0
2023-06-22 12:55:00,83.81,83.88,83.81,83.83,45550.0,81.4419,81.5099,81.4419,81.4613,45550.0
2023-06-22 13:00:00,83.8,83.82,83.61,83.65,82550.0,81.4321,81.4516,81.2475,81.2864,82550.0
2023-06-22 13:05:00,83.59,83.71,83.56,83.66,111720.0,81.2281,81.3447,81.1989,81.2961,111720.0
2023-06-22 13:10:00,83.6,83.71,83.59,83.63,50120.0,81.2378,81.3447,81.2281,81.2669,50120.0
2023-06-22 13:15:00,83.58,83.71,83.57,83.71,35090.0,81.2183,81.3447,81.2086,81.3447,35090.0
2023-06-22 13:20:00,83.69,83.82,83.69,83.79,29470.0,81.3252,81.4516,81.3252,81.4224,29470.0
2023-06-22 13:25:00,83.78,83.87,83.75,83.8,73880.0,81.4127,81.5002,81.3835,81.4321,73880.0
2023-06-22 13:30:00,83.8,83.83,83.77,83.79,51090.0,81.4321,81.4613,81.403,81.4224,51090.0
2023-06-22 13:35:00,83.81,83.82,83.75,83.78,65990.0,81.4419,81.4516,81.3835,81.4127,65990.0
2023-06-22 13:40:00,83.75,83.97,83.75,83.97,60290.0,81.3835,81.5973,81.3835,81.5973,60290.0
2023-06-22 13:45:00,83.98,83.98,83.81,83.83,62240.0,81.607,81.607,81.4419,81.4613,62240.0
2023-06-22 13:50:00,83.81,83.86,83.74,83.75,101970.0,81.4419,81.4904,81.3738,81.3835,101970.0
2023-06-22 13:55:00,83.77,83.81,83.71,83.74,74890.0,81.403,81.4419,81.3447,81.3738,74890.0
2023-06-22 14:00:00,83.74,83.77,83.66,83.73,54510.0,81.3738,81.403,81.2961,81.3641,54510.0
2023-06-22 14:05:00,83.72,83.77,83.7,83.72,59980.0,81.3544,81.403,81.335,81.3544,59980.0
2023-06-22 14:10:00,83.71,83.78,83.7,83.74,75610.0,81.3447,81.4127,81.335,81.3738,75610.0
2023-06-22 14:15:00,83.74,83.8,83.71,83.79,49410.0,81.3738,81.4321,81.3447,81.4224,49410.0
2023-06-22 14:20:00,83.77,83.87,83.75,83.87,76560.0,81.403,81.5002,81.3835,81.5002,76560.0
2023-06-22 14:25:00,83.88,83.98,83.84,83.91,84850.0,81.5099,81.607,81.471,81.539,84850.0
2023-06-22 14:30:00,83.9,83.92,83.8,83.85,85260.0,81.5293,81.5487,81.4321,81.4807,85260.0
2023-06-22 14:35:00,83.85,83.87,83.76,83.87,121790.0,81.4807,81.5002,81.3933,81.5002,121790.0
2023-06-22 14:40:00,83.87,83.99,83.84,83.92,78010.0,81.5002,81.6168,81.471,81.5487,78010.0
2023-06-22 14:45:00,83.91,83.95,83.89,83.89,44330.0,81.539,81.5779,81.5196,81.5196,44330.0
2023-06-22 14:50:00,83.89,83.98,83.88,83.97,81960.0,81.5196,81.607,81.5099,81.5973,81960.0
2023-06-22 14:55:00,83.97,84.23,83.97,84.23,127950.0,81.5973,81.85,81.5973,81.85,127950.0
2023-06-22 15:00:00,84.23,84.27,84.12,84.15,270410.0,81.85,81.8889,81.7431,81.7722,270410.0
2023-06-22 15:05:00,84.15,84.19,83.92,84.01,490310.0,81.7722,81.8111,81.5487,81.6362,490310.0
2023-06-22 15:10:00,83.99,84.11,83.99,84.04,95800.0,81.6168,81.7334,81.6168,81.6654,95800.0
2023-06-22 15:15:00,84.01,84.08,83.94,84.0,70170.0,81.6362,81.7042,81.5682,81.6265,70170.0
2023-06-22 15:20:00,84.0,84.03,83.9,83.95,70020.0,81.6265,81.6556,81.5293,81.5779,70020.0
2023-06-22 15:25:00,83.98,84.03,83.83,83.83,88280.0,81.607,81.6556,81.4613,81.4613,88280.0
2023-06-22 15:30:00,83.9,83.92,83.76,83.92,103590.0,81.5293,81.5487,81.3933,81.5487,103590.0
2023-06-22 15:35:00,83.91,84.0,83.86,83.98,231750.0,81.539,81.6265,81.4904,81.607,231750.0
2023-06-22 15:40:00,83.99,84.08,83.96,84.08,138080.0,81.6168,81.7042,81.5876,81.7042,138080.0
2023-06-22 15:45:00,84.08,84.15,83.97,83.99,200960.0,81.7042,81.7722,81.5973,81.6168,200960.0
2023-06-22 15:50:00,84.07,84.2,83.97,84.2,197700.0,81.6945,81.8208,81.5973,81.8208,197700.0
2023-06-22 15:55:00,84.22,84.28,84.04,84.25,787610.0,81.8403,81.8986,81.6654,81.8694,787610.0
2023-06-23 09:30:00,83.4,83.6,83.06,83.45,559210.0,81.0434,81.2378,80.713,81.092,559210.0
2023-06-23 09:35:00,83.49,83.5,83.26,83.26,127920.0,81.1309,81.1406,80.9074,80.9074,127920.0
2023-06-23 09:40:00,83.26,83.33,82.9,83.01,244670.0,80.9074,80.9754,80.5576,80.6645,244670.0
2023-06-23 09:45:00,83.02,83.03,82.6,82.66,277550.0,80.6742,80.6839,80.266,80.3243,277550.0
2023-06-23 09:50:00,82.65,82.86,82.56,82.84,330720.0,80.3146,80.5187,80.2272,80.4993,330720.0
2023-06-23 09:55:00,82.87,82.91,82.76,82.84,194660.0,80.5284,80.5673,80.4215,80.4993,194660.0
2023-06-23 10:00:00,82.8,82.87,82.64,82.8,150260.0,80.4604,80.5284,80.3049,80.4604,150260.0
2023-06-23 10:05:00,82.78,83.05,82.78,83.04,322300.0,80.441,80.7033,80.441,80.6936,322300.0
2023-06-23 10:10:00,83.11,83.11,82.85,82.9,174250.0,80.7616,80.7616,80.509,80.5576,174250.0
2023-06-23 10:15:00,82.9,82.98,82.81,82.91,109250.0,80.5576,80.6353,80.4701,80.5673,109250.0
2023-06-23 10:20:00,82.9,82.94,82.66,82.81,100160.0,80.5576,80.5964,80.3243,80.4701,100160.0
2023-06-23 10:25:00,82.84,82.85,82.73,82.8,91790.0,80.4993,80.509,80.3924,80.4604,91790.0
2023-06-23 10:30:00,82.82,82.87,82.71,82.73,156510.0,80.4798,80.5284,80.3729,80.3924,156510.0
2023-06-23 10:35:00,82.75,82.81,82.59,82.81,110100.0,80.4118,80.4701,80.2563,80.4701,110100.0
2023-06-23 10:40:00,82.81,82.86,82.74,82.8,75200.0,80.4701,80.5187,80.4021,80.4604,75200.0
2023-06-23 10:45:00,82.75,82.82,82.58,82.58,169260.0,80.4118,80.4798,80.2466,80.2466,169260.0
2023-06-23 10:50:00,82.57,82.64,82.43,82.45,474210.0,80.2369,80.3049,80.1008,80.1203,474210.0
2023-06-23 10:55:00,82.45,82.53,82.37,82.48,211340.0,80.1203,80.198,80.0425,80.1494,211340.0
2023-06-23 11:00:00,82.5,82.5,82.4,82.42,160320.0,80.1689,80.1689,80.0717,80.0911,160320.0
2023-06-23 11:05:00,82.42,82.51,82.35,82.4,233860.0,80.0911,80.1786,80.0231,80.0717,233860.0
2023-06-23 11:10:00,82.4,82.45,82.26,82.26,113980.0,80.0717,80.1203,79.9356,79.9356,113980.0
2023-06-23 11:15:00,82.28,82.3,82.17,82.21,117100.0,79.9551,79.9745,79.8482,79.8871,117100.0
2023-06-23 11:20:00,82.21,82.3,82.16,82.26,116700.0,79.8871,79.9745,79.8385,79.9356,116700.0
2023-06-23 11:25:00,82.25,82.36,82.18,82.21,136920.0,79.9259,80.0328,79.8579,79.8871,136920.0
2023-06-23 11:30:00,82.21,82.27,82.15,82.23,94770.0,79.8871,79.9454,79.8288,79.9065,94770.0
2023-06-23 11:35:00,82.22,82.37,82.2,82.34,167410.0,79.8968,80.0425,79.8773,80.0134,167410.0
2023-06-23 11:40:00,82.32,82.53,82.3,82.4,158870.0,79.994,80.198,79.9745,80.0717,158870.0
2023-06-23 11:45:00,82.41,82.42,82.35,82.41,72920.0,80.0814,80.0911,80.0231,80.0814,72920.0
2023-06-23 11:50:00,82.37,82.56,82.37,82.54,148350.0,80.0425,80.2272,80.0425,80.2077,148350.0
2023-06-23 11:55:00,82.57,82.58,82.48,82.48,143380.0,80.2369,80.2466,80.1494,80.1494,143380.0
2023-06-23 12:00:00,82.48,82.59,82.44,82.46,129530.0,80.1494,80.2563,80.1106,80.13,129530.0
2023-06-23 12:05:00,82.44,82.51,82.39,82.41,88890.0,80.1106,80.1786,80.062,80.0814,88890.0
2023-06-23 12:10:00,82.46,82.55,82.41,82.48,84170.0,80.13,80.2175,80.0814,80.1494,84170.0
2023-06-23 12:15:00,82.42,82.63,82.42,82.61,105510.0,80.0911,80.2952,80.0911,80.2758,105510.0
2023-06-23 12:20:00,82.63,82.75,82.58,82.65,118630.0,80.2952,80.4118,80.2466,80.3146,118630.0
2023-06-23 12:25:00,82.64,82.7,82.61,82.66,54190.0,80.3049,80.3632,80.2758,80.3243,54190.0
2023-06-23 12:30:00,82.66,82.72,82.54,82.54,79060.0,80.3243,80.3826,80.2077,80.2077,79060.0
2023-06-23 12:35:00,82.54,82.77,82.53,82.7,141980.0,80.2077,80.4312,80.198,80.3632,141980.0
2023-06-23 12:40:00,82.7,82.77,82.59,82.63,262080.0,80.3632,80.4312,80.2563,80.2952,262080.0
2023-06-23 12:45:00,82.65,82.68,82.47,82.49,157660.0,80.3146,80.3438,80.1397,80.1591,157660.0
2023-06-23 12:50:00,82.5,82.6,82.49,82.52,68930.0,80.1689,80.266,80.1591,80.1883,68930.0
2023-06-23 12:55:00,82.55,82.61,82.51,82.52,39450.0,80.2175,80.2758,80.1786,80.1883,39450.0
2023-06-23 13:00:00,82.52,82.59,82.48,82.52,457490.0,80.1883,80.2563,80.1494,80.1883,457490.0
2023-06-23 13:05:00,82.52,82.59,82.4,82.57,302060.0,80.1883,80.2563,80.0717,80.2369,302060.0
2023-06-23 13:10:00,82.61,82.8,82.57,82.77,104350.0,80.2758,80.4604,80.2369,80.4312,104350.0
2023-06-23 13:15:00,82.77,82.77,82.59,82.66,272830.0,80.4312,80.4312,80.2563,80.3243,272830.0
2023-06-23 13:20:00,82.73,82.76,82.54,82.64,436940.0,80.3924,80.4215,80.2077,80.3049,436940.0
2023-06-23 13:25:00,82.66,82.66,82.53,82.6,160040.0,80.3243,80.3243,80.198,80.266,160040.0
2023-06-23 13:30:00,82.6,82.65,82.5,82.5,116890.0,80.266,80.3146,80.1689,80.1689,116890.0
2023-06-23 13:35:00,82.51,82.55,82.42,82.52,626570.0,80.1786,80.2175,80.0911,80.1883,626570.0
2023-06-23 13:40:00,82.52,82.55,82.38,82.4,431120.0,80.1883,80.2175,80.0523,80.0717,431120.0
2023-06-23 13:45:00,82.38,82.44,82.34,82.4,90890.0,80.0523,80.1106,80.0134,80.0717,90890.0
2023-06-23 13:50:00,82.38,82.49,82.35,82.38,226490.0,80.0523,80.1591,80.0231,80.0523,226490.0
2023-06-23 13:55:00,82.39,82.5,82.39,82.41,67460.0,80.062,80.1689,80.062,80.0814,67460.0
2023-06-23 14:00:00,82.45,82.45,82.37,82.42,114990.0,80.1203,80.1203,80.0425,80.0911,114990.0
2023-06-23 14:05:00,82.44,82.48,82.4,82.42,124060.0,80.1106,80.1494,80.0717,80.0911,124060.0
2023-06-23 14:10:00,82.41,82.48,82.38,82.38,52470.0,80.0814,80.1494,80.0523,80.0523,52470.0
2023-06-23 14:15:00,82.38,82.42,82.37,82.38,161690.0,80.0523,80.0911,80.0425,80.0523,161690.0
2023-06-23 14:20:00,82.39,82.48,82.38,82.44,87700.0,80.062,80.1494,80.0523,80.1106,87700.0
2023-06-23 14:25:00,82.46,82.47,82.4,82.43,83600.0,80.13,80.1397,80.0717,80.1008,83600.0
2023-06-23 14:30:00,82.45,82.45,82.36,82.41,73570.0,80.1203,80.1203,80.0328,80.0814,73570.0
2023-06-23 14:35:00,82.41,82.47,82.35,82.39,77300.0,80.0814,80.1397,80.0231,80.062,77300.0
2023-06-23 14:40:00,82.35,82.4,82.29,82.29,79980.0,80.0231,80.0717,79.9648,79.9648,79980.0
2023-06-23 14:45:00,82.29,82.33,82.15,82.27,158400.0,79.9648,80.0037,79.8288,79.9454,158400.0
2023-06-23 14:50:00,82.26,82.27,82.16,82.16,100950.0,79.9356,79.9454,79.8385,79.8385,100950.0
2023-06-23 14:55:00,82.16,82.17,81.96,81.99,258120.0,79.8385,79.8482,79.6441,79.6733,258120.0
2023-06-23 15:00:00,81.96,82.08,81.89,82.03,207080.0,79.6441,79.7607,79.5761,79.7121,207080.0
2023-06-23 15:05:00,82.02,82.1,81.95,82.04,177810.0,79.7024,79.7802,79.6344,79.7219,177810.0
2023-06-23 15:10:00,82.05,82.17,82.05,82.13,199010.0,79.7316,79.8482,79.7316,79.8093,199010.0
2023-06-23 15:15:00,82.13,82.14,82.03,82.08,185460.0,79.8093,79.819,79.7121,79.7607,185460.0
2023-06-23 15:20:00,82.13,82.17,82.11,82.14,83550.0,79.8093,79.8482,79.7899,79.819,83550.0
2023-06-23 15:25:00,82.14,82.19,82.11,82.16,146710.0,79.819,79.8676,79.7899,79.8385,146710.0
2023-06-23 15:30:00,82.17,82.34,82.16,82.33,262730.0,79.8482,80.0134,79.8385,80.0037,262730.0
2023-06-23 15:35:00,82.33,82.45,82.33,82.43,187580.0,80.0037,80.1203,80.0037,80.1008,187580.0
2023-06-23 15:40:00,82.43,82.47,82.32,82.44,250850.0,80.1008,80.1397,79.994,80.1106,250850.0
2023-06-23 15:45:00,82.46,82.49,82.43,82.46,266550.0,80.13,80.1591,80.1008,80.13,266550.0
2023-06-23 15:50:00,82.44,82.46,82.24,82.3,734550.0,80.1106,80.13,79.9162,79.9745,734550.0
2023-06-23 15:55:00,82.34,82.38,82.0,82.0,2620700.0,80.0134,80.0523,79.683,79.683,2620700.0
2023-06-26 09:30:00,82.5,82.53,82.02,82.2,273880.0,80.1689,80.198,79.7024,79.8773,273880.0
2023-06-26 09:35:00,82.2,82.6,82.14,82.52,116770.0,79.8773,80.266,79.819,80.1883,116770.0
2023-06-26 09:40:00,82.52,82.82,82.4,82.68,140940.0,80.1883,80.4798,80.0717,80.3438,140940.0
2023-06-26 09:45:00,82.76,83.21,82.7,82.99,194270.0,80.4215,80.8588,80.3632,80.645,194270.0
2023-06-26 09:50:00,82.97,83.3,82.97,83.29,227430.0,80.6256,80.9463,80.6256,80.9365,227430.0
2023-06-26 09:55:00,83.17,83.6,83.15,83.59,178670.0,80.8199,81.2378,80.8005,81.2281,178670.0
2023-06-26 10:00:00,83.53,83.7,83.33,83.33,259330.0,81.1698,81.335,80.9754,80.9754,259330.0
2023-06-26 10:05:00,83.29,83.62,83.29,83.52,207220.0,80.9365,81.2572,80.9365,81.16,207220.0
2023-06-26 10:10:00,83.5,83.51,83.3,83.48,112850.0,81.1406,81.1503,80.9463,81.1212,112850.0
2023-06-26 10:15:00,83.47,83.57,83.45,83.54,118970.0,81.1115,81.2086,81.092,81.1795,118970.0
2023-06-26 10:20:00,83.52,83.57,83.46,83.54,154170.0,81.16,81.2086,81.1017,81.1795,154170.0
2023-06-26 10:25:00,83.55,83.6,83.36,83.4,188510.0,81.1892,81.2378,81.0046,81.0434,188510.0
2023-06-26 10:30:00,83.4,83.5,83.24,83.32,146720.0,81.0434,81.1406,80.888,80.9657,146720.0
2023-06-26 10:35:00,83.3,83.4,83.13,83.15,109940.0,80.9463,81.0434,80.7811,80.8005,109940.0
2023-06-26 10:40:00,83.17,83.2,83.01,83.12,118160.0,80.8199,80.8491,80.6645,80.7713,118160.0
2023-06-26 10:45:00,83.11,83.33,83.08,83.31,101250.0,80.7616,80.9754,80.7325,80.956,101250.0
2023-06-26 10:50:00,83.31,83.39,83.21,83.24,116350.0,80.956,81.0337,80.8588,80.888,116350.0
2023-06-26 10:55:00,83.26,83.27,83.04,83.09,50560.0,80.9074,80.9171,80.6936,80.7422,50560.0
2023-06-26 11:00:00,83.12,83.22,82.84,82.85,130990.0,80.7713,80.8685,80.4993,80.509,130990.0
2023-06-26 11:05:00,82.8,82.85,82.6,82.72,221690.0,80.4604,80.509,80.266,80.3826,221690.0
2023-06-26 11:10:00,82.77,82.79,82.66,82.79,58410.0,80.4312,80.4507,80.3243,80.4507,58410.0
2023-06-26 11:15:00,82.8,82.84,82.6,82.65,124610.0,80.4604,80.4993,80.266,80.3146,124610.0
2023-06-26 11:20:00,82.6,82.64,82.43,82.5,117390.0,80.266,80.3049,80.1008,80.1689,117390.0
2023-06-26 11:25:00,82.48,82.52,82.45,82.51,105300.0,80.1494,80.1883,80.1203,80.1786,105300.0
2023-06-26 11:30:00,82.5,82.75,82.49,82.67,215620.0,80.1689,80.4118,80.1591,80.3341,215620.0
2023-06-26 11:35:00,82.67,82.72,82.62,82.62,46250.0,80.3341,80.3826,80.2855,80.2855,46250.0
2023-06-26 11:40:00,82.65,82.69,82.59,82.63,40670.0,80.3146,80.3535,80.2563,80.2952,40670.0
2023-06-26 11:45:00,82.64,82.8,82.64,82.73,58620.0,80.3049,80.4604,80.3049,80.3924,58620.0
2023-06-26 11:50:00,82.73,82.9,82.73,82.84,132540.0,80.3924,80.5576,80.3924,80.4993,132540.0
2023-06-26 11:55:00,82.87,83.02,82.77,83.02,62530.0,80.5284,80.6742,80.4312,80.6742,62530.0
2023-06-26 12:00:00,83.0,83.01,82.79,82.85,118580.0,80.6547,80.6645,80.4507,80.509,118580.0
2023-06-26 12:05:00,82.81,82.81,82.58,82.59,58990.0,80.4701,80.4701,80.2466,80.2563,58990.0
2023-06-26 12:10:00,82.54,82.56,82.38,82.45,169690.0,80.2077,80.2272,80.0523,80.1203,169690.0
2023-06-26 12:15:00,82.47,82.6,82.44,82.5,114760.0,80.1397,80.266,80.1106,80.1689,114760.0
2023-06-26 12:20:00,82.5,82.64,82.4,82.59,121310.0,80.1689,80.3049,80.0717,80.2563,121310.0
2023-06-26 12:25:00,82.57,82.6,82.48,82.51,153670.0,80.2369,80.266,80.1494,80.1786,153670.0
2023-06-26 12:30:00,82.49,82.6,82.45,82.45,112030.0,80.1591,80.266,80.1203,80.1203,112030.0
2023-06-26 12:35:00,82.44,82.56,82.42,82.45,122280.0,80.1106,80.2272,80.0911,80.1203,122280.0
2023-06-26 12:40:00,82.45,82.47,82.22,82.22,134570.0,80.1203,80.1397,79.8968,79.8968,134570.0
2023-06-26 12:45:00,82.25,82.52,82.25,82.36,110180.0,79.9259,80.1883,79.9259,80.0328,110180.0
2023-06-26 12:50:00,82.41,82.46,82.34,82.35,112590.0,80.0814,80.13,80.0134,80.0231,112590.0
2023-06-26 12:55:00,82.42,82.53,82.42,82.48,90380.0,80.0911,80.198,80.0911,80.1494,90380.0
2023-06-26 13:00:00,82.5,82.55,82.48,82.48,56110.0,80.1689,80.2175,80.1494,80.1494,56110.0
2023-06-26 13:05:00,82.52,82.55,82.45,82.52,63490.0,80.1883,80.2175,80.1203,80.1883,63490.0
2023-06-26 13:10:00,82.52,82.57,82.51,82.53,98420.0,80.1883,80.2369,80.1786,80.198,98420.0
2023-06-26 13:15:00,82.59,82.6,82.54,82.57,137030.0,80.2563,80.266,80.2077,80.2369,137030.0
2023-06-26 13:20:00,82.55,82.59,82.41,82.41,93960.0,80.2175,80.2563,80.0814,80.0814,93960.0
2023-06-26 13:25:00,82.32,82.49,82.3,82.48,52660.0,79.994,80.1591,79.9745,80.1494,52660.0
2023-06-26 13:30:00,82.45,82.54,82.39,82.43,61180.0,80.1203,80.2077,80.062,80.1008,61180.0
2023-06-26 13:35:00,82.44,82.48,82.33,82.33,37390.0,80.1106,80.1494,80.0037,80.0037,37390.0
2023-06-26 13:40:00,82.37,82.46,82.37,82.39,23440.0,80.0425,80.13,80.0425,80.062,23440.0
2023-06-26 13:45:00,82.44,82.51,82.4,82.46,105290.0,80.1106,80.1786,80.0717,80.13,105290.0
2023-06-26 13:50:00,82.41,82.46,82.29,82.3,87660.0,80.0814,80.13,79.9648,79.9745,87660.0
2023-06-26 13:55:00,82.33,82.39,82.22,82.35,58400.0,80.0037,80.062,79.8968,80.0231,58400.0
2023-06-26 14:00:00,82.31,82.49,82.27,82.49,29180.0,79.9842,80.1591,79.9454,80.1591,29180.0
2023-06-26 14:05:00,82.46,82.53,82.4,82.53,52020.0,80.13,80.198,80.0717,80.198,52020.0
2023-06-26 14:10:00,82.48,82.53,82.46,82.5,75430.0,80.1494,80.198,80.13,80.1689,75430.0
2023-06-26 14:15:00,82.47,82.53,82.39,82.39,70390.0,80.1397,80.198,80.062,80.062,70390.0
2023-06-26 14:20:00,82.4,82.44,82.29,82.31,69220.0,80.0717,80.1106,79.9648,79.9842,69220.0
2023-06-26 14:25:00,82.32,82.4,82.29,82.39,36350.0,79.994,80.0717,79.9648,80.062,36350.0
2023-06-26 14:30:00,82.42,82.54,82.42,82.5,62450.0,80.0911,80.2077,80.0911,80.1689,62450.0
2023-06-26 14:35:00,82.51,82.62,82.48,82.58,100350.0,80.1786,80.2855,80.1494,80.2466,100350.0
2023-06-26 14:40:00,82.63,82.64,82.55,82.55,66780.0,80.2952,80.3049,80.2175,80.2175,66780.0
2023-06-26 14:45:00,82.57,82.75,82.56,82.74,119030.0,80.2369,80.4118,80.2272,80.4021,119030.0
2023-06-26 14:50:00,82.76,82.87,82.75,82.84,204480.0,80.4215,80.5284,80.4118,80.4993,204480.0
2023-06-26 14:55:00,82.85,82.88,82.76,82.79,170460.0,80.509,80.5381,80.4215,80.4507,170460.0
2023-06-26 15:00:00,82.79,82.94,82.78,82.91,107490.0,80.4507,80.5964,80.441,80.5673,107490.0
2023-06-26 15:05:00,82.95,83.02,82.89,82.95,99000.0,80.6062,80.6742,80.5478,80.6062,99000.0
2023-06-26 15:10:00,82.93,83.05,82.9,83.01,94900.0,80.5867,80.7033,80.5576,80.6645,94900.0
2023-06-26 15:15:00,83.03,83.03,82.91,82.92,85790.0,80.6839,80.6839,80.5673,80.577,85790.0
2023-06-26 15:20:00,82.93,82.97,82.8,82.89,70370.0,80.5867,80.6256,80.4604,80.5478,70370.0
2023-06-26 15:25:00,82.9,82.91,82.77,82.81,93220.0,80.5576,80.5673,80.4312,80.4701,93220.0
2023-06-26 15:30:00,82.81,82.81,82.68,82.76,161980.0,80.4701,80.4701,80.3438,80.4215,161980.0
2023-06-26 15:35:00,82.78,82.96,82.74,82.94,134380.0,80.441,80.6159,80.4021,80.5964,134380.0
2023-06-26 15:40:00,82.94,82.94,82.63,82.63,165580.0,80.5964,80.5964,80.2952,80.2952,165580.0
2023-06-26 15:45:00,82.62,82.62,82.34,82.48,141120.0,80.2855,80.2855,80.0134,80.1494,141120.0
2023-06-26 15:50:00,82.41,82.53,82.22,82.45,253590.0,80.0814,80.198,79.8968,80.1203,253590.0
2023-06-26 15:55:00,82.4,82.42,82.11,82.15,780620.0,80.0717,80.0911,79.7899,79.8288,780620.0
2023-06-27 09:30:00,82.79,82.87,82.41,82.47,327820.0,80.4507,80.5284,80.0814,80.1397,327820.0
2023-06-27 09:35:00,82.52,82.79,82.45,82.57,135410.0,80.1883,80.4507,80.1203,80.2369,135410.0
2023-06-27 09:40:00,82.51,82.62,82.36,82.42,101870.0,80.1786,80.2855,80.0328,80.0911,101870.0
2023-06-27 09:45:00,82.45,82.6,82.36,82.51,74190.0,80.1203,80.266,80.0328,80.1786,74190.0
2023-06-27 09:50:00,82.51,82.51,82.35,82.45,69660.0,80.1786,80.1786,80.0231,80.1203,69660.0
2023-06-27 09:55:00,82.35,82.54,82.35,82.52,89080.0,80.0231,80.2077,80.0231,80.1883,89080.0
2023-06-27 10:00:00,82.57,82.62,82.51,82.54,68390.0,80.2369,80.2855,80.1786,80.2077,68390.0
2023-06-27 10:05:00,82.54,82.54,82.38,82.39,114500.0,80.2077,80.2077,80.0523,80.062,114500.0
2023-06-27 10:10:00,82.38,82.38,82.12,82.21,106750.0,80.0523,80.0523,79.7996,79.8871,106750.0
2023-06-27 10:15:00,82.21,82.28,82.12,82.22,76740.0,79.8871,79.9551,79.7996,79.8968,76740.0
2023-06-27 10:20:00,82.19,82.3,82.1,82.11,63250.0,79.8676,79.9745,79.7802,79.7899,63250.0
2023-06-27 10:25:00,82.13,82.33,82.1,82.32,88270.0,79.8093,80.0037,79.7802,79.994,88270.0
2023-06-27 10:30:00,82.24,82.3,82.11,82.2,72200.0,79.9162,79.9745,79.7899,79.8773,72200.0
2023-06-27 10:35:00,82.27,82.27,82.16,82.2,106600.0,79.9454,79.9454,79.8385,79.8773,106600.0
2023-06-27 10:40:00,82.18,82.22,82.16,82.2,32550.0,79.8579,79.8968,79.8385,79.8773,32550.0
2023-06-27 10:45:00,82.22,82.36,82.22,82.3,34350.0,79.8968,80.0328,79.8968,79.9745,34350.0
2023-06-27 10:50:00,82.36,82.4,82.3,82.36,29900.0,80.0328,80.0717,79.9745,80.0328,29900.0
2023-06-27 10:55:00,82.39,82.44,82.29,82.4,122680.0,80.062,80.1106,79.9648,80.0717,122680.0
2023-06-27 11:00:00,82.41,82.44,82.27,82.29,47620.0,80.0814,80.1106,79.9454,79.9648,47620.0
2023-06-27 11:05:00,82.3,82.43,82.27,82.42,104110.0,79.9745,80.1008,79.9454,80.0911,104110.0
2023-06-27 11:10:00,82.41,82.46,82.28,82.44,103870.0,80.0814,80.13,79.9551,80.1106,103870.0
2023-06-27 11:15:00,82.42,82.47,82.35,82.43,100440.0,80.0911,80.1397,80.0231,80.1008,100440.0
2023-06-27 11:20:00,82.44,82.57,82.44,82.51,83950.0,80.1106,80.2369,80.1106,80.1786,83950.0
2023-06-27 11:25:00,82.54,82.73,82.48,82.67,121830.0,80.2077,80.3924,80.1494,80.3341,121830.0
2023-06-27 11:30:00,82.72,82.9,82.72,82.9,142160.0,80.3826,80.5576,80.3826,80.5576,142160.0
2023-06-27 11:35:00,82.9,83.0,82.8,82.94,52270.0,80.5576,80.6547,80.4604,80.5964,52270.0
2023-06-27 11:40:00,82.97,83.06,82.88,83.04,136250.0,80.6256,80.713,80.5381,80.6936,136250.0
2023-06-27 11:45:00,83.16,83.16,83.01,83.08,68780.0,80.8102,80.8102,80.6645,80.7325,68780.0
2023-06-27 11:50:00,83.12,83.31,83.11,83.29,81300.0,80.7713,80.956,80.7616,80.9365,81300.0
2023-06-27 11:55:00,83.31,83.5,83.26,83.35,110620.0,80.956,81.1406,80.9074,80.9948,110620.0
2023-06-27 12:00:00,83.3,83.43,83.3,83.41,75530.0,80.9463,81.0726,80.9463,81.0532,75530.0
2023-06-27 12:05:00,83.42,83.57,83.42,83.49,118190.0,81.0629,81.2086,81.0629,81.1309,118190.0
2023-06-27 12:10:00,83.45,83.53,83.37,83.43,66500.0,81.092,81.1698,81.0143,81.0726,66500.0
2023-06-27 12:15:00,83.43,83.48,83.35,83.4,115180.0,81.0726,81.1212,80.9948,81.0434,115180.0
2023-06-27 12:20:00,83.43,83.61,83.4,83.59,97530.0,81.0726,81.2475,81.0434,81.2281,97530.0
2023-06-27 12:25:00,83.59,83.78,83.58,83.75,129480.0,81.2281,81.4127,81.2183,81.3835,129480.0
2023-06-27 12:30:00,83.78,84.0,83.72,84.0,211030.0,81.4127,81.6265,81.3544,81.6265,211030.0
2023-06-27 12:35:00,83.97,83.97,83.77,83.89,204440.0,81.5973,81.5973,81.403,81.5196,204440.0
2023-06-27 12:40:00,83.87,83.96,83.84,83.92,84830.0,81.5002,81.5876,81.471,81.5487,84830.0
2023-06-27 12:45:00,83.92,84.05,83.9,84.0,146960.0,81.5487,81.6751,81.5293,81.6265,146960.0
2023-06-27 12:50:00,83.98,84.07,83.95,83.96,81850.0,81.607,81.6945,81.5779,81.5876,81850.0
2023-06-27 12:55:00,83.97,84.14,83.96,84.12,104490.0,81.5973,81.7625,81.5876,81.7431,104490.0
2023-06-27 13:00:00,84.1,84.26,84.07,84.11,202110.0,81.7237,81.8791,81.6945,81.7334,202110.0
2023-06-27 13:05:00,84.09,84.11,83.96,84.04,149950.0,81.7139,81.7334,81.5876,81.6654,149950.0
2023-06-27 13:10:00,84.05,84.06,83.98,84.01,55170.0,81.6751,81.6848,81.607,81.6362,55170.0
2023-06-27 13:15:00,83.99,84.17,83.98,84.17,54400.0,81.6168,81.7917,81.607,81.7917,54400.0
2023-06-27 13:20:00,84.15,84.31,84.14,84.24,148450.0,81.7722,81.9277,81.7625,81.8597,148450.0
2023-06-27 13:25:00,84.3,84.3,84.14,84.17,86000.0,81.918,81.918,81.7625,81.7917,86000.0
2023-06-27 13:30:00,84.22,84.32,84.2,84.24,67250.0,81.8403,81.9374,81.8208,81.8597,67250.0
2023-06-27 13:35:00,84.23,84.38,84.22,84.34,114980.0,81.85,81.9957,81.8403,81.9569,114980.0
2023-06-27 13:40:00,84.35,84.44,84.31,84.44,81750.0,81.9666,82.054,81.9277,82.054,81750.0
2023-06-27 13:45:00,84.42,84.54,84.4,84.49,131200.0,82.0346,82.1512,82.0152,82.1026,131200.0
2023-06-27 13:50:00,84.51,84.64,84.49,84.64,158760.0,82.1221,82.2484,82.1026,82.2484,158760.0
2023-06-27 13:55:00,84.63,84.7,84.53,84.62,164970.0,82.2387,82.3067,82.1415,82.229,164970.0
2023-06-27 14:00:00,84.62,84.68,84.54,84.59,117890.0,82.229,82.2873,82.1512,82.1998,117890.0
2023-06-27 14:05:00,84.59,84.59,84.41,84.48,176250.0,82.1998,82.1998,82.0249,82.0929,176250.0
2023-06-27 14:10:00,84.51,84.61,84.47,84.59,68760.0,82.1221,82.2192,82.0832,82.1998,68760.0
2023-06-27 14:15:00,84.6,84.68,84.59,84.61,107990.0,82.2095,82.2873,82.1998,82.2192,107990.0
2023-06-27 14:20:00,84.61,84.71,84.59,84.68,121470.0,82.2192,82.3164,82.1998,82.2873,121470.0
2023-06-27 14:25:00,84.71,84.75,84.64,84.7,110090.0,82.3164,82.3553,82.2484,82.3067,110090.0
2023-06-27 14:30:00,84.73,84.75,84.68,84.69,85370.0,82.3359,82.3553,82.2873,82.297,85370.0
2023-06-27 14:35:00,84.75,84.77,84.69,84.7,159230.0,82.3553,82.3747,82.297,82.3067,159230.0
2023-06-27 14:40:00,84.68,84.76,84.64,84.69,601090.0,82.2873,82.365,82.2484,82.297,601090.0
2023-06-27 14:45:00,84.66,84.7,84.56,84.6,128870.0,82.2678,82.3067,82.1707,82.2095,128870.0
2023-06-27 14:50:00,84.56,84.58,84.48,84.51,142540.0,82.1707,82.1901,82.0929,82.1221,142540.0
2023-06-27 14:55:00,84.52,84.52,84.22,84.3,123920.0,82.1318,82.1318,81.8403,81.918,123920.0
2023-06-27 15:00:00,84.35,84.5,84.35,84.5,54450.0,81.9666,82.1124,81.9666,82.1124,54450.0
2023-06-27 15:05:00,84.49,84.63,84.48,84.5,174280.0,82.1026,82.2387,82.0929,82.1124,174280.0
2023-06-27 15:10:00,84.52,84.58,84.42,84.57,110730.0,82.1318,82.1901,82.0346,82.1804,110730.0
2023-06-27 15:15:00,84.56,84.62,84.53,84.62,84780.0,82.1707,82.229,82.1415,82.229,84780.0
2023-06-27 15:20:00,84.62,84.73,84.59,84.7,184290.0,82.229,82.3359,82.1998,82.3067,184290.0
2023-06-27 15:25:00,84.7,84.78,84.66,84.75,150570.0,82.3067,82.3844,82.2678,82.3553,150570.0
2023-06-27 15:30:00,84.75,84.85,84.66,84.67,233070.0,82.3553,82.4525,82.2678,82.2775,233070.0
2023-06-27 15:35:00,84.66,84.73,84.58,84.7,129390.0,82.2678,82.3359,82.1901,82.3067,129390.0
2023-06-27 15:40:00,84.7,84.82,84.7,84.72,212650.0,82.3067,82.4233,82.3067,82.3261,212650.0
2023-06-27 15:45:00,84.72,84.87,84.71,84.85,274740.0,82.3261,82.4719,82.3164,82.4525,274740.0
2023-06-27 15:50:00,84.84,85.0,84.73,84.9,502840.0,82.4427,82.5982,82.3359,82.5011,502840.0
2023-06-27 15:55:00,84.93,84.97,84.7,84.87,822300.0,82.5302,82.5691,82.3067,82.4719,822300.0
2023-06-28 09:30:00,83.87,84.18,83.71,84.07,483790.0,81.5002,81.8014,81.3447,81.6945,483790.0
2023-06-28 09:35:00,84.23,84.41,84.01,84.41,67080.0,81.85,82.0249,81.6362,82.0249,67080.0
2023-06-28 09:40:00,84.41,84.69,84.33,84.39,145670.0,82.0249,82.297,81.9472,82.0055,145670.0
2023-06-28 09:45:00,84.4,84.4,84.12,84.23,135000.0,82.0152,82.0152,81.7431,81.85,135000.0
2023-06-28 09:50:00,84.26,84.27,84.05,84.11,81380.0,81.8791,81.8889,81.6751,81.7334,81380.0
2023-06-28 09:55:00,84.12,84.34,84.02,84.34,103310.0,81.7431,81.9569,81.6459,81.9569,103310.0
2023-06-28 10:00:00,84.31,84.44,84.28,84.42,52940.0,81.9277,82.054,81.8986,82.0346,52940.0
2023-06-28 10:05:00,84.39,84.58,84.32,84.53,85720.0,82.0055,82.1901,81.9374,82.1415,85720.0
2023-06-28 10:10:00,84.59,84.69,84.37,84.45,88350.0,82.1998,82.297,81.986,82.0638,88350.0
2023-06-28 10:15:00,84.49,84.97,84.45,84.95,123020.0,82.1026,82.5691,82.0638,82.5496,123020.0
2023-06-28 10:20:00,84.97,85.01,84.84,84.84,211450.0,82.5691,82.6079,82.4427,82.4427,211450.0
2023-06-28 10:25:00,84.87,84.98,84.76,84.96,380970.0,82.4719,82.5788,82.365,82.5594,380970.0
2023-06-28 10:30:00,84.94,85.37,84.94,85.37,191780.0,82.5399,82.9578,82.5399,82.9578,191780.0
2023-06-28 10:35:00,85.41,85.47,85.3,85.35,125280.0,82.9966,83.0549,82.8897,82.9383,125280.0
2023-06-28 10:40:00,85.3,85.45,85.3,85.36,88570.0,82.8897,83.0355,82.8897,82.9481,88570.0
2023-06-28 10:45:00,85.35,85.53,85.35,85.5,82580.0,82.9383,83.1132,82.9383,83.0841,82580.0
2023-06-28 10:50:00,85.5,85.52,85.39,85.41,118570.0,83.0841,83.1035,82.9772,82.9966,118570.0
2023-06-28 10:55:00,85.43,85.7,85.41,85.51,291490.0,83.0161,83.2784,82.9966,83.0938,291490.0
2023-06-28 11:00:00,85.56,85.58,85.41,85.48,159210.0,83.1424,83.1618,82.9966,83.0647,159210.0
2023-06-28 11:05:00,85.52,85.6,85.44,85.53,125440.0,83.1035,83.1813,83.0258,83.1132,125440.0
2023-06-28 11:10:00,85.53,85.55,85.2,85.23,103990.0,83.1132,83.1327,82.7926,82.8217,103990.0
2023-06-28 11:15:00,85.16,85.48,85.13,85.41,73760.0,82.7537,83.0647,82.7246,82.9966,73760.0
2023-06-28 11:20:00,85.38,85.39,85.16,85.16,49520.0,82.9675,82.9772,82.7537,82.7537,49520.0
2023-06-28 11:25:00,85.08,85.24,84.97,85.24,51260.0,82.676,82.8314,82.5691,82.8314,51260.0
2023-06-28 11:30:00,85.23,85.4,85.19,85.34,103520.0,82.8217,82.9869,82.7829,82.9286,103520.0
2023-06-28 11:35:00,85.34,85.52,85.34,85.52,91560.0,82.9286,83.1035,82.9286,83.1035,91560.0
2023-06-28 11:40:00,85.52,85.59,85.44,85.55,65490.0,83.1035,83.1716,83.0258,83.1327,65490.0
2023-06-28 11:45:00,85.57,85.57,85.44,85.47,30620.0,83.1521,83.1521,83.0258,83.0549,30620.0
2023-06-28 11:50:00,85.42,85.58,85.42,85.52,34420.0,83.0064,83.1618,83.0064,83.1035,34420.0
2023-06-28 11:55:00,85.51,85.64,85.49,85.64,66860.0,83.0938,83.2201,83.0744,83.2201,66860.0
2023-06-28 12:00:00,85.6,85.65,85.51,85.62,51000.0,83.1813,83.2299,83.0938,83.2007,51000.0
2023-06-28 12:05:00,85.61,85.76,85.53,85.7,98860.0,83.191,83.3368,83.1132,83.2784,98860.0
2023-06-28 12:10:00,85.7,85.85,85.69,85.84,123340.0,83.2784,83.4242,83.2687,83.4145,123340.0
2023-06-28 12:15:00,85.81,85.83,85.76,85.78,108510.0,83.3853,83.4048,83.3368,83.3562,108510.0
2023-06-28 12:20:00,85.76,85.76,85.51,85.51,78380.0,83.3368,83.3368,83.0938,83.0938,78380.0
2023-06-28 12:25:00,85.52,85.52,85.0,85.03,113980.0,83.1035,83.1035,82.5982,82.6274,113980.0
2023-06-28 12:30:00,85.0,85.04,84.88,84.94,284330.0,82.5982,82.6371,82.4816,82.5399,284330.0
2023-06-28 12:35:00,84.94,85.05,84.7,84.7,171250.0,82.5399,82.6468,82.3067,82.3067,171250.0
2023-06-28 12:40:00,84.64,84.7,84.33,84.36,147400.0,82.2484,82.3067,81.9472,81.9763,147400.0
2023-06-28 12:45:00,84.35,84.57,84.32,84.47,110270.0,81.9666,82.1804,81.9374,82.0832,110270.0
2023-06-28 12:50:00,84.48,84.51,84.28,84.34,73070.0,82.0929,82.1221,81.8986,81.9569,73070.0
2023-06-28 12:55:00,84.31,84.55,84.27,84.52,63780.0,81.9277,82.1609,81.8889,82.1318,63780.0
2023-06-28 13:00:00,84.52,84.6,84.4,84.47,37160.0,82.1318,82.2095,82.0152,82.0832,37160.0
2023-06-28 13:05:00,84.52,84.6,84.46,84.46,27290.0,82.1318,82.2095,82.0735,82.0735,27290.0
2023-06-28 13:10:00,84.45,84.51,84.42,84.51,41150.0,82.0638,82.1221,82.0346,82.1221,41150.0
2023-06-28 13:15:00,84.5,84.57,84.48,84.51,102320.0,82.1124,82.1804,82.0929,82.1221,102320.0
2023-06-28 13:20:00,84.52,84.68,84.47,84.58,42320.0,82.1318,82.2873,82.0832,82.1901,42320.0
2023-06-28 13:25:00,84.59,84.66,84.59,84.65,26180.0,82.1998,82.2678,82.1998,82.2581,26180.0
2023-06-28 13:30:00,84.69,84.75,84.61,84.63,102860.0,82.297,82.3553,82.2192,82.2387,102860.0
2023-06-28 13:35:00,84.6,84.7,84.6,84.7,25610.0,82.2095,82.3067,82.2095,82.3067,25610.0
2023-06-28 13:40:00,84.68,84.76,84.66,84.66,68490.0,82.2873,82.365,82.2678,82.2678,68490.0
2023-06-28 13:45:00,84.67,84.72,84.58,84.6,36790.0,82.2775,82.3261,82.1901,82.2095,36790.0
2023-06-28 13:50:00,84.6,84.66,84.55,84.66,31000.0,82.2095,82.2678,82.1609,82.2678,31000.0
2023-06-28 13:55:00,84.69,84.72,84.58,84.6,39160.0,82.297,82.3261,82.1901,82.2095,39160.0
2023-06-28 14:00:00,84.62,84.87,84.62,84.85,46190.0,82.229,82.4719,82.229,82.4525,46190.0
2023-06-28 14:05:00,84.83,84.88,84.7,84.72,88080.0,82.433,82.4816,82.3067,82.3261,88080.0
2023-06-28 14:10:00,84.78,84.84,84.74,84.74,18860.0,82.3844,82.4427,82.3456,82.3456,18860.0
2023-06-28 14:15:00,84.79,84.83,84.75,84.82,41000.0,82.3942,82.433,82.3553,82.4233,41000.0
2023-06-28 14:20:00,84.83,84.89,84.82,84.85,41220.0,82.433,82.4913,82.4233,82.4525,41220.0
2023-06-28 14:25:00,84.9,84.95,84.83,84.9,109660.0,82.5011,82.5496,82.433,82.5011,109660.0
2023-06-28 14:30:00,84.89,84.96,84.82,84.88,61820.0,82.4913,82.5594,82.4233,82.4816,61820.0
2023-06-28 14:35:00,84.89,84.89,84.73,84.82,65750.0,82.4913,82.4913,82.3359,82.4233,65750.0
2023-06-28 14:40:00,84.79,84.86,84.74,84.84,17310.0,82.3942,82.4622,82.3456,82.4427,17310.0
2023-06-28 14:45:00,84.82,84.85,84.7,84.71,72710.0,82.4233,82.4525,82.3067,82.3164,72710.0
2023-06-28 14:50:00,84.74,84.86,84.74,84.83,36000.0,82.3456,82.4622,82.3456,82.433,36000.0
2023-06-28 14:55:00,84.79,84.82,84.7,84.78,32740.0,82.3942,82.4233,82.3067,82.3844,32740.0
2023-06-28 15:00:00,84.8,84.83,84.56,84.56,22140.0,82.4039,82.433,82.1707,82.1707,22140.0
2023-06-28 15:05:00,84.55,84.56,84.45,84.52,49710.0,82.1609,82.1707,82.0638,82.1318,49710.0
2023-06-28 15:10:00,84.48,84.68,84.48,84.68,19770.0,82.0929,82.2873,82.0929,82.2873,19770.0
2023-06-28 15:15:00,84.66,84.73,84.63,84.69,34400.0,82.2678,82.3359,82.2387,82.297,34400.0
2023-06-28 15:20:00,84.71,84.74,84.67,84.69,35200.0,82.3164,82.3456,82.2775,82.297,35200.0
2023-06-28 15:25:00,84.72,84.76,84.6,84.61,46820.0,82.3261,82.365,82.2095,82.2192,46820.0
2023-06-28 15:30:00,84.65,84.69,84.58,84.59,45100.0,82.2581,82.297,82.1901,82.1998,45100.0
2023-06-28 15:35:00,84.58,84.67,84.55,84.67,36560.0,82.1901,82.2775,82.1609,82.2775,36560.0
2023-06-28 15:40:00,84.64,84.74,84.57,84.58,70390.0,82.2484,82.3456,82.1804,82.1901,70390.0
2023-06-28 15:45:00,84.56,84.65,84.56,84.6,48030.0,82.1707,82.2581,82.1707,82.2095,48030.0
2023-06-28 15:50:00,84.6,84.86,84.57,84.76,173470.0,82.2095,82.4622,82.1804,82.365,173470.0
2023-06-28 15:55:00,84.71,84.89,84.58,84.82,428830.0,82.3164,82.4913,82.1901,82.4233,428830.0
2023-06-29 09:30:00,85.45,85.62,85.06,85.22,375180.0,83.0355,83.2007,82.6565,82.812,375180.0
2023-06-29 09:35:00,85.28,85.3,84.92,85.01,146490.0,82.8703,82.8897,82.5205,82.6079,146490.0
2023-06-29 09:40:00,85.05,85.09,84.7,84.7,152690.0,82.6468,82.6857,82.3067,82.3067,152690.0
2023-06-29 09:45:00,84.79,85.12,84.64,85.12,111330.0,82.3942,82.7148,82.2484,82.7148,111330.0
2023-06-29 09:50:00,85.2,85.2,85.12,85.14,90970.0,82.7926,82.7926,82.7148,82.7343,90970.0
2023-06-29 09:55:00,85.21,85.21,85.03,85.11,143480.0,82.8023,82.8023,82.6274,82.7051,143480.0
2023-06-29 10:00:00,85.13,85.4,85.11,85.4,29210.0,82.7246,82.9869,82.7051,82.9869,29210.0
2023-06-29 10:05:00,85.4,85.5,85.06,85.17,263640.0,82.9869,83.0841,82.6565,82.7634,263640.0
2023-06-29 10:10:00,85.12,85.12,84.99,85.07,120290.0,82.7148,82.7148,82.5885,82.6662,120290.0
2023-06-29 10:15:00,85.1,85.28,85.02,85.26,127660.0,82.6954,82.8703,82.6177,82.8509,127660.0
2023-06-29 10:20:00,85.31,85.55,85.3,85.3,144240.0,82.8995,83.1327,82.8897,82.8897,144240.0
2023-06-29 10:25:00,85.29,85.46,85.26,85.32,86540.0,82.88,83.0452,82.8509,82.9092,86540.0
2023-06-29 10:30:00,85.31,85.38,85.16,85.37,84640.0,82.8995,82.9675,82.7537,82.9578,84640.0
2023-06-29 10:35:00,85.37,85.51,85.31,85.49,129610.0,82.9578,83.0938,82.8995,83.0744,129610.0
2023-06-29 10:40:00,85.46,85.55,85.33,85.55,441980.0,83.0452,83.1327,82.9189,83.1327,441980.0
2023-06-29 10:45:00,85.49,85.5,85.22,85.39,129330.0,83.0744,83.0841,82.812,82.9772,129330.0
2023-06-29 10:50:00,85.32,85.53,85.32,85.52,72280.0,82.9092,83.1132,82.9092,83.1035,72280.0
2023-06-29 10:55:00,85.49,85.76,85.49,85.71,188370.0,83.0744,83.3368,83.0744,83.2882,188370.0
2023-06-29 11:00:00,85.69,85.75,85.65,85.73,61800.0,83.2687,83.327,83.2299,83.3076,61800.0
2023-06-29 11:05:00,85.76,85.86,85.66,85.79,370000.0,83.3368,83.4339,83.2396,83.3659,370000.0
2023-06-29 11:10:00,85.75,85.81,85.67,85.73,188010.0,83.327,83.3853,83.2493,83.3076,188010.0
2023-06-29 11:15:00,85.77,85.84,85.75,85.77,137150.0,83.3465,83.4145,83.327,83.3465,137150.0
2023-06-29 11:20:00,85.77,86.08,85.76,86.08,397940.0,83.3465,83.6477,83.3368,83.6477,397940.0
2023-06-29 11:25:00,86.07,86.16,86.01,86.16,229410.0,83.638,83.7254,83.5797,83.7254,229410.0
2023-06-29 11:30:00,86.19,86.2,85.9,85.95,262190.0,83.7546,83.7643,83.4728,83.5214,262190.0
2023-06-29 11:35:00,85.92,85.92,85.81,85.86,102650.0,83.4922,83.4922,83.3853,83.4339,102650.0
2023-06-29 11:40:00,85.89,86.1,85.89,85.94,126800.0,83.4631,83.6671,83.4631,83.5117,126800.0
2023-06-29 11:45:00,85.92,86.02,85.87,85.87,110610.0,83.4922,83.5894,83.4436,83.4436,110610.0
2023-06-29 11:50:00,85.89,86.15,85.87,86.15,175070.0,83.4631,83.7157,83.4436,83.7157,175070.0
2023-06-29 11:55:00,86.17,86.2,86.1,86.17,142200.0,83.7352,83.7643,83.6671,83.7352,142200.0
2023-06-29 12:00:00,86.17,86.26,86.02,86.02,101300.0,83.7352,83.8226,83.5894,83.5894,101300.0
2023-06-29 12:05:00,86.03,86.07,85.95,86.06,97350.0,83.5991,83.638,83.5214,83.6283,97350.0
2023-06-29 12:10:00,86.03,86.05,85.8,85.8,64400.0,83.5991,83.6186,83.3756,83.3756,64400.0
2023-06-29 12:15:00,85.84,85.93,85.73,85.93,110400.0,83.4145,83.5019,83.3076,83.5019,110400.0
2023-06-29 12:20:00,85.96,86.02,85.91,86.0,96520.0,83.5311,83.5894,83.4825,83.57,96520.0
2023-06-29 12:25:00,85.98,86.01,85.88,85.96,155520.0,83.5505,83.5797,83.4534,83.5311,155520.0
2023-06-29 12:30:00,85.97,86.04,85.91,86.03,74690.0,83.5408,83.6088,83.4825,83.5991,74690.0
2023-06-29 12:35:00,86.04,86.04,86.0,86.03,43460.0,83.6088,83.6088,83.57,83.5991,43460.0
2023-06-29 12:40:00,86.0,86.18,86.0,86.18,45930.0,83.57,83.7449,83.57,83.7449,45930.0
2023-06-29 12:45:00,86.15,86.25,86.15,86.15,84770.0,83.7157,83.8129,83.7157,83.7157,84770.0
2023-06-29 12:50:00,86.14,86.2,86.12,86.2,25400.0,83.706,83.7643,83.6866,83.7643,25400.0
2023-06-29 12:55:00,86.21,86.21,85.85,85.95,97260.0,83.774,83.774,83.4242,83.5214,97260.0
2023-06-29 13:00:00,85.91,85.95,85.73,85.8,58910.0,83.4825,83.5214,83.3076,83.3756,58910.0
2023-06-29 13:05:00,85.78,85.81,85.67,85.77,68490.0,83.3562,83.3853,83.2493,83.3465,68490.0
2023-06-29 13:10:00,85.77,85.81,85.66,85.73,74810.0,83.3465,83.3853,83.2396,83.3076,74810.0
2023-06-29 13:15:00,85.7,85.82,85.7,85.77,32720.0,83.2784,83.3951,83.2784,83.3465,32720.0
2023-06-29 13:20:00,85.81,85.9,85.8,85.85,52420.0,83.3853,83.4728,83.3756,83.4242,52420.0
2023-06-29 13:25:00,85.82,85.93,85.8,85.85,56730.0,83.3951,83.5019,83.3756,83.4242,56730.0
2023-06-29 13:30:00,85.83,85.83,85.71,85.74,35380.0,83.4048,83.4048,83.2882,83.3173,35380.0
2023-06-29 13:35:00,85.74,85.77,85.68,85.68,33190.0,83.3173,83.3465,83.259,83.259,33190.0
2023-06-29 13:40:00,85.66,85.75,85.65,85.67,72490.0,83.2396,83.327,83.2299,83.2493,72490.0
2023-06-29 13:45:00,85.71,85.74,85.66,85.71,53020.0,83.2882,83.3173,83.2396,83.2882,53020.0
2023-06-29 13:50:00,85.74,85.84,85.73,85.84,68040.0,83.3173,83.4145,83.3076,83.4145,68040.0
2023-06-29 13:55:00,85.78,85.78,85.61,85.69,89730.0,83.3562,83.3562,83.191,83.2687,89730.0
2023-06-29 14:00:00,85.68,85.68,85.51,85.55,105770.0,83.259,83.259,83.0938,83.1327,105770.0
2023-06-29 14:05:00,85.54,85.58,85.46,85.54,107610.0,83.123,83.1618,83.0452,83.123,107610.0
2023-06-29 14:10:00,85.54,85.75,85.52,85.75,128640.0,83.123,83.327,83.1035,83.327,128640.0
2023-06-29 14:15:00,85.72,85.82,85.72,85.78,113340.0,83.2979,83.3951,83.2979,83.3562,113340.0
2023-06-29 14:20:00,85.79,85.92,85.78,85.9,93920.0,83.3659,83.4922,83.3562,83.4728,93920.0
2023-06-29 14:25:00,85.93,85.96,85.9,85.96,136500.0,83.5019,83.5311,83.4728,83.5311,136500.0
2023-06-29 14:30:00,85.94,86.06,85.89,85.99,126640.0,83.5117,83.6283,83.4631,83.5603,126640.0
2023-06-29 14:35:00,85.99,86.08,85.99,86.06,104250.0,83.5603,83.6477,83.5603,83.6283,104250.0
2023-06-29 14:40:00,86.06,86.06,85.9,85.9,143790.0,83.6283,83.6283,83.4728,83.4728,143790.0
2023-06-29 14:45:00,85.92,85.95,85.86,85.87,47590.0,83.4922,83.5214,83.4339,83.4436,47590.0
2023-06-29 14:50:00,85.86,85.86,85.8,85.81,54590.0,83.4339,83.4339,83.3756,83.3853,54590.0
2023-06-29 14:55:00,85.83,85.92,85.81,85.92,72060.0,83.4048,83.4922,83.3853,83.4922,72060.0
2023-06-29 15:00:00,85.93,85.98,85.92,85.96,70450.0,83.5019,83.5505,83.4922,83.5311,70450.0
2023-06-29 15:05:00,85.96,85.97,85.74,85.78,133070.0,83.5311,83.5408,83.3173,83.3562,133070.0
2023-06-29 15:10:00,85.8,85.89,85.8,85.86,50570.0,83.3756,83.4631,83.3756,83.4339,50570.0
2023-06-29 15:15:00,85.9,85.96,85.85,85.89,64240.0,83.4728,83.5311,83.4242,83.4631,64240.0
2023-06-29 15:20:00,85.91,85.92,85.84,85.88,73640.0,83.4825,83.4922,83.4145,83.4534,73640.0
2023-06-29 15:25:00,85.92,86.04,85.91,86.04,88820.0,83.4922,83.6088,83.4825,83.6088,88820.0
2023-06-29 15:30:00,86.0,86.05,85.95,86.02,98350.0,83.57,83.6186,83.5214,83.5894,98350.0
2023-06-29 15:35:00,86.02,86.02,85.9,85.96,124290.0,83.5894,83.5894,83.4728,83.5311,124290.0
2023-06-29 15:40:00,85.96,85.96,85.86,85.89,91070.0,83.5311,83.5311,83.4339,83.4631,91070.0
2023-06-29 15:45:00,85.86,86.08,85.85,85.99,232820.0,83.4339,83.6477,83.4242,83.5603,232820.0
2023-06-29 15:50:00,85.95,86.25,85.95,86.19,348870.0,83.5214,83.8129,83.5214,83.7546,348870.0
2023-06-29 15:55:00,86.17,86.28,86.13,86.25,625080.0,83.7352,83.8421,83.6963,83.8129,625080.0
2023-06-30 09:30:00,86.85,87.28,86.69,86.76,609200.0,84.396,84.8138,84.2405,84.3085,609200.0
2023-06-30 09:35:00,86.77,86.95,86.71,86.8,288220.0,84.3182,84.4931,84.2599,84.3474,288220.0
2023-06-30 09:40:00,86.79,87.17,86.74,87.13,239400.0,84.3376,84.7069,84.2891,84.668,239400.0
2023-06-30 09:45:00,87.14,87.45,87.08,87.4,257980.0,84.6778,84.979,84.6195,84.9304,257980.0
2023-06-30 09:50:00,87.45,87.46,87.18,87.31,109800.0,84.979,84.9887,84.7166,84.843,109800.0
2023-06-30 09:55:00,87.29,87.33,87.17,87.24,75110.0,84.8235,84.8624,84.7069,84.7749,75110.0
2023-06-30 10:00:00,87.26,87.33,87.2,87.23,146080.0,84.7944,84.8624,84.7361,84.7652,146080.0
2023-06-30 10:05:00,87.26,87.3,87.04,87.13,192720.0,84.7944,84.8332,84.5806,84.668,192720.0
2023-06-30 10:10:00,87.16,87.25,87.1,87.18,58280.0,84.6972,84.7846,84.6389,84.7166,58280.0
2023-06-30 10:15:00,87.18,87.3,87.15,87.27,113100.0,84.7166,84.8332,84.6875,84.8041,113100.0
2023-06-30 10:20:00,87.27,87.32,87.09,87.09,134090.0,84.8041,84.8527,84.6292,84.6292,134090.0
2023-06-30 10:25:00,87.09,87.12,87.02,87.02,128440.0,84.6292,84.6583,84.5611,84.5611,128440.0
2023-06-30 10:30:00,87.03,87.03,86.9,86.93,89530.0,84.5709,84.5709,84.4445,84.4737,89530.0
2023-06-30 10:35:00,86.9,86.9,86.67,86.78,110300.0,84.4445,84.4445,84.221,84.3279,110300.0
2023-06-30 10:40:00,86.79,86.93,86.73,86.8,97400.0,84.3376,84.4737,84.2793,84.3474,97400.0
2023-06-30 10:45:00,86.77,86.91,86.76,86.86,94710.0,84.3182,84.4543,84.3085,84.4057,94710.0
2023-06-30 10:50:00,86.84,87.04,86.84,87.04,59580.0,84.3862,84.5806,84.3862,84.5806,59580.0
2023-06-30 10:55:00,87.06,87.08,86.87,86.89,80520.0,84.6,84.6195,84.4154,84.4348,80520.0
2023-06-30 11:00:00,86.91,86.97,86.86,86.95,37300.0,84.4543,84.5126,84.4057,84.4931,37300.0
2023-06-30 11:05:00,86.95,86.97,86.8,86.87,67670.0,84.4931,84.5126,84.3474,84.4154,67670.0
2023-06-30 11:10:00,86.85,86.87,86.74,86.76,76980.0,84.396,84.4154,84.2891,84.3085,76980.0
2023-06-30 11:15:00,86.75,86.83,86.69,86.69,102530.0,84.2988,84.3765,84.2405,84.2405,102530.0
2023-06-30 11:20:00,86.7,86.7,86.52,86.64,170390.0,84.2502,84.2502,84.0753,84.1919,170390.0
2023-06-30 11:25:00,86.62,86.62,86.53,86.57,50900.0,84.1725,84.1725,84.085,84.1239,50900.0
2023-06-30 11:30:00,86.6,86.6,86.54,86.55,24000.0,84.153,84.153,84.0947,84.1044,24000.0
2023-06-30 11:35:00,86.57,86.6,86.53,86.55,52110.0,84.1239,84.153,84.085,84.1044,52110.0
2023-06-30 11:40:00,86.54,86.54,86.45,86.47,33660.0,84.0947,84.0947,84.0073,84.0267,33660.0
2023-06-30 11:45:00,86.45,86.52,86.43,86.5,41050.0,84.0073,84.0753,83.9878,84.0558,41050.0
2023-06-30 11:50:00,86.5,86.5,86.45,86.49,38080.0,84.0558,84.0558,84.0073,84.0461,38080.0
2023-06-30 11:55:00,86.5,86.6,86.48,86.6,106110.0,84.0558,84.153,84.0364,84.153,106110.0
2023-06-30 12:00:00,86.61,86.7,86.59,86.7,55330.0,84.1627,84.2502,84.1433,84.2502,55330.0
2023-06-30 12:05:00,86.7,86.75,86.65,86.65,48640.0,84.2502,84.2988,84.2016,84.2016,48640.0
2023-06-30 12:10:00,86.64,86.66,86.57,86.6,25590.0,84.1919,84.2113,84.1239,84.153,25590.0
2023-06-30 12:15:00,86.62,86.66,86.58,86.66,26000.0,84.1725,84.2113,84.1336,84.2113,26000.0
2023-06-30 12:20:00,86.7,86.81,86.66,86.75,63540.0,84.2502,84.3571,84.2113,84.2988,63540.0
2023-06-30 12:25:00,86.73,86.79,86.67,86.79,56930.0,84.2793,84.3376,84.221,84.3376,56930.0
2023-06-30 12:30:00,86.8,86.82,86.74,86.74,28270.0,84.3474,84.3668,84.2891,84.2891,28270.0
2023-06-30 12:35:00,86.77,86.77,86.65,86.71,54100.0,84.3182,84.3182,84.2016,84.2599,54100.0
2023-06-30 12:40:00,86.75,86.77,86.7,86.71,32410.0,84.2988,84.3182,84.2502,84.2599,32410.0
2023-06-30 12:45:00,86.73,86.8,86.72,86.77,41590.0,84.2793,84.3474,84.2696,84.3182,41590.0
2023-06-30 12:50:00,86.76,86.85,86.74,86.85,31030.0,84.3085,84.396,84.2891,84.396,31030.0
2023-06-30 12:55:00,86.85,86.91,86.84,86.88,63860.0,84.396,84.4543,84.3862,84.4251,63860.0
2023-06-30 13:00:00,86.86,86.87,86.77,86.77,27070.0,84.4057,84.4154,84.3182,84.3182,27070.0
2023-06-30 13:05:00,86.8,86.89,86.79,86.89,48940.0,84.3474,84.4348,84.3376,84.4348,48940.0
2023-06-30 13:10:00,86.86,86.86,86.81,86.84,59380.0,84.4057,84.4057,84.3571,84.3862,59380.0
2023-06-30 13:15:00,86.84,86.88,86.82,86.82,69090.0,84.3862,84.4251,84.3668,84.3668,69090.0
2023-06-30 13:20:00,86.86,86.89,86.78,86.79,45970.0,84.4057,84.4348,84.3279,84.3376,45970.0
2023-06-30 13:25:00,86.78,86.85,86.78,86.81,49790.0,84.3279,84.396,84.3279,84.3571,49790.0
2023-06-30 13:30:00,86.83,86.88,86.8,86.8,44620.0,84.3765,84.4251,84.3474,84.3474,44620.0
2023-06-30 13:35:00,86.82,86.88,86.8,86.81,78900.0,84.3668,84.4251,84.3474,84.3571,78900.0
2023-06-30 13:40:00,86.82,86.88,86.82,86.84,57660.0,84.3668,84.4251,84.3668,84.3862,57660.0
2023-06-30 13:45:00,86.85,86.85,86.76,86.8,50370.0,84.396,84.396,84.3085,84.3474,50370.0
2023-06-30 13:50:00,86.79,86.81,86.76,86.76,43390.0,84.3376,84.3571,84.3085,84.3085,43390.0
2023-06-30 13:55:00,86.77,86.85,86.75,86.84,73880.0,84.3182,84.396,84.2988,84.3862,73880.0
2023-06-30 14:00:00,86.84,86.85,86.71,86.72,59930.0,84.3862,84.396,84.2599,84.2696,59930.0
2023-06-30 14:05:00,86.72,86.77,86.64,86.65,112680.0,84.2696,84.3182,84.1919,84.2016,112680.0
2023-06-30 14:10:00,86.62,86.64,86.51,86.6,60340.0,84.1725,84.1919,84.0656,84.153,60340.0
2023-06-30 14:15:00,86.59,86.68,86.59,86.6,33000.0,84.1433,84.2308,84.1433,84.153,33000.0
2023-06-30 14:20:00,86.61,86.74,86.6,86.71,63660.0,84.1627,84.2891,84.153,84.2599,63660.0
2023-06-30 14:25:00,86.7,86.8,86.7,86.79,42000.0,84.2502,84.3474,84.2502,84.3376,42000.0
2023-06-30 14:30:00,86.81,86.81,86.72,86.77,40600.0,84.3571,84.3571,84.2696,84.3182,40600.0
2023-06-30 14:35:00,86.75,86.81,86.74,86.79,60030.0,84.2988,84.3571,84.2891,84.3376,60030.0
2023-06-30 14:40:00,86.76,86.77,86.67,86.7,59150.0,84.3085,84.3182,84.221,84.2502,59150.0
2023-06-30 14:45:00,86.67,86.68,86.52,86.56,105040.0,84.221,84.2308,84.0753,84.1141,105040.0
2023-06-30 14:50:00,86.56,86.6,86.55,86.6,61090.0,84.1141,84.153,84.1044,84.153,61090.0
2023-06-30 14:55:00,86.58,86.6,86.5,86.55,42070.0,84.1336,84.153,84.0558,84.1044,42070.0
2023-06-30 15:00:00,86.55,86.55,86.49,86.52,155950.0,84.1044,84.1044,84.0461,84.0753,155950.0
2023-06-30 15:05:00,86.51,86.57,86.49,86.57,88330.0,84.0656,84.1239,84.0461,84.1239,88330.0
2023-06-30 15:10:00,86.57,86.72,86.56,86.68,265720.0,84.1239,84.2696,84.1141,84.2308,265720.0
2023-06-30 15:15:00,86.67,86.7,86.64,86.7,80440.0,84.221,84.2502,84.1919,84.2502,80440.0
2023-06-30 15:20:00,86.68,86.68,86.56,86.64,115350.0,84.2308,84.2308,84.1141,84.1919,115350.0
2023-06-30 15:25:00,86.63,86.71,86.6,86.71,69360.0,84.1822,84.2599,84.153,84.2599,69360.0
2023-06-30 15:30:00,86.71,86.75,86.66,86.74,86890.0,84.2599,84.2988,84.2113,84.2891,86890.0
2023-06-30 15:35:00,86.72,86.78,86.72,86.78,71640.0,84.2696,84.3279,84.2696,84.3279,71640.0
2023-06-30 15:40:00,86.76,86.81,86.73,86.75,163660.0,84.3085,84.3571,84.2793,84.2988,163660.0
2023-06-30 15:45:00,86.74,86.75,86.6,86.66,161680.0,84.2891,84.2988,84.153,84.2113,161680.0
2023-06-30 15:50:00,86.7,86.9,86.59,86.87,387380.0,84.2502,84.4445,84.1433,84.4154,387380.0
2023-06-30 15:55:00,86.88,86.91,86.7,86.73,836120.0,84.4251,84.4543,84.2502,84.2793,836120.0
2023-07-03 09:30:00,86.86,87.07,86.76,86.97,304530.0,84.4057,84.6097,84.3085,84.5126,304530.0
2023-07-03 09:35:00,86.95,87.13,86.87,86.96,140920.0,84.4931,84.668,84.4154,84.5028,140920.0
2023-07-03 09:40:00,86.94,87.0,86.76,86.84,67990.0,84.4834,84.5417,84.3085,84.3862,67990.0
2023-07-03 09:45:00,86.89,86.95,86.8,86.84,98440.0,84.4348,84.4931,84.3474,84.3862,98440.0
2023-07-03 09:50:00,86.86,86.91,86.83,86.84,90850.0,84.4057,84.4543,84.3765,84.3862,90850.0
2023-07-03 09:55:00,86.84,86.93,86.75,86.93,170590.0,84.3862,84.4737,84.2988,84.4737,170590.0
2023-07-03 10:00:00,86.93,86.99,86.87,86.96,50520.0,84.4737,84.532,84.4154,84.5028,50520.0
2023-07-03 10:05:00,86.92,86.94,86.78,86.81,89350.0,84.464,84.4834,84.3279,84.3571,89350.0
2023-07-03 10:10:00,86.83,86.89,86.76,86.89,63870.0,84.3765,84.4348,84.3085,84.4348,63870.0
2023-07-03 10:15:00,86.83,86.87,86.78,86.84,82520.0,84.3765,84.4154,84.3279,84.3862,82520.0
2023-07-03 10:20:00,86.84,86.93,86.78,86.93,81210.0,84.3862,84.4737,84.3279,84.4737,81210.0
2023-07-03 10:25:00,86.92,86.93,86.83,86.89,28920.0,84.464,84.4737,84.3765,84.4348,28920.0
2023-07-03 10:30:00,86.91,86.97,86.77,86.9,81280.0,84.4543,84.5126,84.3182,84.4445,81280.0
2023-07-03 10:35:00,86.89,86.94,86.79,86.79,66640.0,84.4348,84.4834,84.3376,84.3376,66640.0
2023-07-03 10:40:00,86.79,86.83,86.68,86.75,188860.0,84.3376,84.3765,84.2308,84.2988,188860.0
2023-07-03 10:45:00,86.71,86.73,86.57,86.66,72510.0,84.2599,84.2793,84.1239,84.2113,72510.0
2023-07-03 10:50:00,86.66,86.75,86.63,86.68,105170.0,84.2113,84.2988,84.1822,84.2308,105170.0
2023-07-03 10:55:00,86.69,86.73,86.6,86.66,180540.0,84.2405,84.2793,84.153,84.2113,180540.0
2023-07-03 11:00:00,86.7,86.7,86.63,86.65,51900.0,84.2502,84.2502,84.1822,84.2016,51900.0
2023-07-03 11:05:00,86.6,86.65,86.57,86.64,40140.0,84.153,84.2016,84.1239,84.1919,40140.0
2023-07-03 11:10:00,86.63,86.69,86.62,86.64,22400.0,84.1822,84.2405,84.1725,84.1919,22400.0
2023-07-03 11:15:00,86.66,86.72,86.63,86.69,47840.0,84.2113,84.2696,84.1822,84.2405,47840.0
2023-07-03 11:20:00,86.69,86.69,86.6,86.64,97830.0,84.2405,84.2405,84.153,84.1919,97830.0
2023-07-03 11:25:00,86.6,86.63,86.51,86.59,70910.0,84.153,84.1822,84.0656,84.1433,70910.0
2023-07-03 11:30:00,86.59,86.62,86.49,86.54,62640.0,84.1433,84.1725,84.0461,84.0947,62640.0
2023-07-03 11:35:00,86.52,86.58,86.5,86.54,45450.0,84.0753,84.1336,84.0558,84.0947,45450.0
2023-07-03 11:40:00,86.58,86.67,86.56,86.62,42840.0,84.1336,84.221,84.1141,84.1725,42840.0
2023-07-03 11:45:00,86.67,86.77,86.62,86.75,36740.0,84.221,84.3182,84.1725,84.2988,36740.0
2023-07-03 11:50:00,86.77,86.83,86.75,86.83,44860.0,84.3182,84.3765,84.2988,84.3765,44860.0
2023-07-03 11:55:00,86.8,86.81,86.7,86.75,56720.0,84.3474,84.3571,84.2502,84.2988,56720.0
2023-07-03 12:00:00,86.78,86.84,86.73,86.84,53060.0,84.3279,84.3862,84.2793,84.3862,53060.0
2023-07-03 12:05:00,86.85,86.86,86.81,86.84,35440.0,84.396,84.4057,84.3571,84.3862,35440.0
2023-07-03 12:10:00,86.83,86.93,86.83,86.93,30710.0,84.3765,84.4737,84.3765,84.4737,30710.0
2023-07-03 12:15:00,86.91,86.92,86.86,86.9,36960.0,84.4543,84.464,84.4057,84.4445,36960.0
2023-07-03 12:20:00,86.89,87.15,86.89,87.13,128590.0,84.4348,84.6875,84.4348,84.668,128590.0
2023-07-03 12:25:00,87.16,87.2,87.15,87.17,73950.0,84.6972,84.7361,84.6875,84.7069,73950.0
2023-07-03 12:30:00,87.15,87.18,87.08,87.12,66910.0,84.6875,84.7166,84.6195,84.6583,66910.0
2023-07-03 12:35:00,87.08,87.12,87.02,87.12,79390.0,84.6195,84.6583,84.5611,84.6583,79390.0
2023-07-03 12:40:00,87.11,87.21,87.07,87.2,67270.0,84.6486,84.7458,84.6097,84.7361,67270.0
2023-07-03 12:45:00,87.22,87.27,87.17,87.18,63980.0,84.7555,84.8041,84.7069,84.7166,63980.0
2023-07-03 12:50:00,87.18,87.35,87.17,87.35,99380.0,84.7166,84.8818,84.7069,84.8818,99380.0
2023-07-03 12:55:00,87.37,87.67,87.35,87.66,444750.0,84.9013,85.1928,84.8818,85.1831,444750.0
2023-07-05 09:30:00,86.74,87.28,86.53,86.95,435010.0,84.2891,84.8138,84.085,84.4931,435010.0
2023-07-05 09:35:00,86.9,86.9,86.65,86.67,139410.0,84.4445,84.4445,84.2016,84.221,139410.0
2023-07-05 09:40:00,86.67,87.03,86.64,86.88,98810.0,84.221,84.5709,84.1919,84.4251,98810.0
2023-07-05 09:45:00,86.88,87.18,86.88,87.07,82640.0,84.4251,84.7166,84.4251,84.6097,82640.0
2023-07-05 09:50:00,87.07,87.29,87.07,87.27,141810.0,84.6097,84.8235,84.6097,84.8041,141810.0
2023-07-05 09:55:00,87.36,87.4,87.07,87.1,55510.0,84.8915,84.9304,84.6097,84.6389,55510.0
2023-07-05 10:00:00,87.04,87.38,87.01,87.2,56350.0,84.5806,84.911,84.5514,84.7361,56350.0
2023-07-05 10:05:00,87.19,87.33,87.15,87.22,58620.0,84.7263,84.8624,84.6875,84.7555,58620.0
2023-07-05 10:10:00,87.23,87.38,87.19,87.38,56610.0,84.7652,84.911,84.7263,84.911,56610.0
2023-07-05 10:15:00,87.4,87.69,87.4,87.55,211950.0,84.9304,85.2122,84.9304,85.0762,211950.0
2023-07-05 10:20:00,87.6,87.62,87.42,87.45,52890.0,85.1248,85.1442,84.9498,84.979,52890.0
2023-07-05 10:25:00,87.45,87.54,87.45,87.45,53710.0,84.979,85.0665,84.979,84.979,53710.0
2023-07-05 10:30:00,87.51,87.53,87.36,87.4,52320.0,85.0373,85.0567,84.8915,84.9304,52320.0
2023-07-05 10:35:00,87.42,87.59,87.42,87.45,45030.0,84.9498,85.115,84.9498,84.979,45030.0
2023-07-05 10:40:00,87.45,87.49,87.38,87.38,71370.0,84.979,85.0179,84.911,84.911,71370.0
2023-07-05 10:45:00,87.4,87.42,87.29,87.34,62920.0,84.9304,84.9498,84.8235,84.8721,62920.0
2023-07-05 10:50:00,87.42,87.5,87.34,87.48,44060.0,84.9498,85.0276,84.8721,85.0082,44060.0
2023-07-05 10:55:00,87.46,87.6,87.45,87.55,50310.0,84.9887,85.1248,84.979,85.0762,50310.0
2023-07-05 11:00:00,87.6,87.63,87.43,87.53,83540.0,85.1248,85.1539,84.9596,85.0567,83540.0
2023-07-05 11:05:00,87.54,87.57,87.53,87.54,23050.0,85.0665,85.0956,85.0567,85.0665,23050.0
2023-07-05 11:10:00,87.5,87.52,87.29,87.34,74100.0,85.0276,85.047,84.8235,84.8721,74100.0
2023-07-05 11:15:00,87.36,87.36,86.97,87.04,46250.0,84.8915,84.8915,84.5126,84.5806,46250.0
2023-07-05 11:20:00,87.01,87.03,86.9,86.9,82860.0,84.5514,84.5709,84.4445,84.4445,82860.0
2023-07-05 11:25:00,86.84,86.89,86.8,86.88,47840.0,84.3862,84.4348,84.3474,84.4251,47840.0
2023-07-05 11:30:00,86.89,86.89,86.76,86.77,108450.0,84.4348,84.4348,84.3085,84.3182,108450.0
2023-07-05 11:35:00,86.67,86.69,86.55,86.56,54680.0,84.221,84.2405,84.1044,84.1141,54680.0
2023-07-05 11:40:00,86.56,86.59,86.39,86.5,57160.0,84.1141,84.1433,83.9489,84.0558,57160.0
2023-07-05 11:45:00,86.46,86.64,86.46,86.58,32280.0,84.017,84.1919,84.017,84.1336,32280.0
2023-07-05 11:50:00,86.61,86.65,86.54,86.63,28760.0,84.1627,84.2016,84.0947,84.1822,28760.0
2023-07-05 11:55:00,86.6,86.63,86.43,86.45,31050.0,84.153,84.1822,83.9878,84.0073,31050.0
2023-07-05 12:00:00,86.43,86.45,86.36,86.44,40840.0,83.9878,84.0073,83.9198,83.9975,40840.0
2023-07-05 12:05:00,86.4,86.47,86.36,86.42,85090.0,83.9587,84.0267,83.9198,83.9781,85090.0
2023-07-05 12:10:00,86.4,86.52,86.4,86.48,48090.0,83.9587,84.0753,83.9587,84.0364,48090.0
2023-07-05 12:15:00,86.48,86.67,86.48,86.67,40630.0,84.0364,84.221,84.0364,84.221,40630.0
2023-07-05 12:20:00,86.64,86.64,86.43,86.51,55290.0,84.1919,84.1919,83.9878,84.0656,55290.0
2023-07-05 12:25:00,86.52,86.62,86.52,86.6,43240.0,84.0753,84.1725,84.0753,84.153,43240.0
2023-07-05 12:30:00,86.6,86.62,86.41,86.42,39660.0,84.153,84.1725,83.9684,83.9781,39660.0
2023-07-05 12:35:00,86.47,86.47,86.37,86.42,54860.0,84.0267,84.0267,83.9295,83.9781,54860.0
2023-07-05 12:40:00,86.4,86.48,86.4,86.45,34300.0,83.9587,84.0364,83.9587,84.0073,34300.0
2023-07-05 12:45:00,86.42,86.43,86.3,86.4,40040.0,83.9781,83.9878,83.8615,83.9587,40040.0
2023-07-05 12:50:00,86.35,86.36,86.33,86.36,10190.0,83.9101,83.9198,83.8906,83.9198,10190.0
2023-07-05 12:55:00,86.41,86.45,86.4,86.4,31580.0,83.9684,84.0073,83.9587,83.9587,31580.0
2023-07-05 13:00:00,86.38,86.52,86.38,86.52,26830.0,83.9392,84.0753,83.9392,84.0753,26830.0
2023-07-05 13:05:00,86.5,86.61,86.49,86.58,24290.0,84.0558,84.1627,84.0461,84.1336,24290.0
2023-07-05 13:10:00,86.58,86.6,86.53,86.55,27580.0,84.1336,84.153,84.085,84.1044,27580.0
2023-07-05 13:15:00,86.58,86.6,86.51,86.51,14270.0,84.1336,84.153,84.0656,84.0656,14270.0
2023-07-05 13:20:00,86.54,86.64,86.54,86.61,26400.0,84.0947,84.1919,84.0947,84.1627,26400.0
2023-07-05 13:25:00,86.6,86.62,86.53,86.59,31010.0,84.153,84.1725,84.085,84.1433,31010.0
2023-07-05 13:30:00,86.59,86.61,86.48,86.5,23820.0,84.1433,84.1627,84.0364,84.0558,23820.0
2023-07-05 13:35:00,86.52,86.55,86.5,86.55,13310.0,84.0753,84.1044,84.0558,84.1044,13310.0
2023-07-05 13:40:00,86.54,86.59,86.54,86.56,11000.0,84.0947,84.1433,84.0947,84.1141,11000.0
2023-07-05 13:45:00,86.57,86.61,86.55,86.58,21990.0,84.1239,84.1627,84.1044,84.1336,21990.0
2023-07-05 13:50:00,86.55,86.6,86.55,86.57,37870.0,84.1044,84.153,84.1044,84.1239,37870.0
2023-07-05 13:55:00,86.59,86.63,86.55,86.63,17900.0,84.1433,84.1822,84.1044,84.1822,17900.0
2023-07-05 14:00:00,86.65,86.69,86.59,86.62,50720.0,84.2016,84.2405,84.1433,84.1725,50720.0
2023-07-05 14:05:00,86.61,86.69,86.6,86.63,33620.0,84.1627,84.2405,84.153,84.1822,33620.0
2023-07-05 14:10:00,86.66,86.66,86.57,86.58,37280.0,84.2113,84.2113,84.1239,84.1336,37280.0
2023-07-05 14:15:00,86.5,86.5,86.41,86.46,33130.0,84.0558,84.0558,83.9684,84.017,33130.0
2023-07-05 14:20:00,86.44,86.46,86.26,86.3,58040.0,83.9975,84.017,83.8226,83.8615,58040.0
2023-07-05 14:25:00,86.29,86.4,86.27,86.34,50870.0,83.8518,83.9587,83.8323,83.9004,50870.0
2023-07-05 14:30:00,86.39,86.41,86.36,86.4,22810.0,83.9489,83.9684,83.9198,83.9587,22810.0
2023-07-05 14:35:00,86.4,86.48,86.36,86.48,27380.0,83.9587,84.0364,83.9198,84.0364,27380.0
2023-07-05 14:40:00,86.52,86.56,86.46,86.53,36900.0,84.0753,84.1141,84.017,84.085,36900.0
2023-07-05 14:45:00,86.54,86.58,86.54,86.56,14370.0,84.0947,84.1336,84.0947,84.1141,14370.0
2023-07-05 14:50:00,86.58,86.6,86.49,86.52,59910.0,84.1336,84.153,84.0461,84.0753,59910.0
2023-07-05 14:55:00,86.5,86.52,86.44,86.5,57210.0,84.0558,84.0753,83.9975,84.0558,57210.0
2023-07-05 15:00:00,86.5,86.51,86.46,86.46,37810.0,84.0558,84.0656,84.017,84.017,37810.0
2023-07-05 15:05:00,86.47,86.52,86.42,86.42,101440.0,84.0267,84.0753,83.9781,83.9781,101440.0
2023-07-05 15:10:00,86.41,86.49,86.39,86.48,34190.0,83.9684,84.0461,83.9489,84.0364,34190.0
2023-07-05 15:15:00,86.49,86.5,86.4,86.4,41190.0,84.0461,84.0558,83.9587,83.9587,41190.0
2023-07-05 15:20:00,86.42,86.47,86.38,86.39,58340.0,83.9781,84.0267,83.9392,83.9489,58340.0
2023-07-05 15:25:00,86.42,86.48,86.36,86.48,52670.0,83.9781,84.0364,83.9198,84.0364,52670.0
2023-07-05 15:30:00,86.5,86.55,86.45,86.47,66460.0,84.0558,84.1044,84.0073,84.0267,66460.0
2023-07-05 15:35:00,86.43,86.53,86.43,86.49,70640.0,83.9878,84.085,83.9878,84.0461,70640.0
2023-07-05 15:40:00,86.5,86.51,86.36,86.41,133980.0,84.0558,84.0656,83.9198,83.9684,133980.0
2023-07-05 15:45:00,86.39,86.46,86.38,86.44,183390.0,83.9489,84.017,83.9392,83.9975,183390.0
2023-07-05 15:50:00,86.42,86.45,86.24,86.29,256860.0,83.9781,84.0073,83.8032,83.8518,256860.0
2023-07-05 15:55:00,86.24,86.31,86.17,86.18,480950.0,83.8032,83.8712,83.7352,83.7449,480950.0
2023-07-06 09:30:00,84.5,85.2,84.5,84.75,604080.0,82.1124,82.7926,82.1124,82.3553,604080.0
2023-07-06 09:35:00,84.75,85.21,84.75,85.12,212180.0,82.3553,82.8023,82.3553,82.7148,212180.0
2023-07-06 09:40:00,85.12,85.14,84.72,84.81,267180.0,82.7148,82.7343,82.3261,82.4136,267180.0
2023-07-06 09:45:00,84.71,84.86,84.65,84.81,203830.0,82.3164,82.4622,82.2581,82.4136,203830.0
2023-07-06 09:50:00,84.79,84.84,84.59,84.59,256070.0,82.3942,82.4427,82.1998,82.1998,256070.0
2023-07-06 09:55:00,84.59,84.8,84.43,84.8,166110.0,82.1998,82.4039,82.0443,82.4039,166110.0
2023-07-06 10:00:00,84.74,84.79,84.64,84.64,174080.0,82.3456,82.3942,82.2484,82.2484,174080.0
2023-07-06 10:05:00,84.62,84.84,84.61,84.78,188790.0,82.229,82.4427,82.2192,82.3844,188790.0
2023-07-06 10:10:00,84.78,84.84,84.66,84.8,261390.0,82.3844,82.4427,82.2678,82.4039,261390.0
2023-07-06 10:15:00,84.8,84.83,84.73,84.75,165310.0,82.4039,82.433,82.3359,82.3553,165310.0
2023-07-06 10:20:00,84.75,84.84,84.71,84.79,105980.0,82.3553,82.4427,82.3164,82.3942,105980.0
2023-07-06 10:25:00,84.78,84.84,84.72,84.82,186140.0,82.3844,82.4427,82.3261,82.4233,186140.0
2023-07-06 10:30:00,84.83,84.84,84.73,84.8,151500.0,82.433,82.4427,82.3359,82.4039,151500.0
2023-07-06 10:35:00,84.85,84.85,84.7,84.77,149840.0,82.4525,82.4525,82.3067,82.3747,149840.0
2023-07-06 10:40:00,84.75,84.77,84.65,84.68,109510.0,82.3553,82.3747,82.2581,82.2873,109510.0
2023-07-06 10:45:00,84.67,84.83,84.66,84.76,133730.0,82.2775,82.433,82.2678,82.365,133730.0
2023-07-06 10:50:00,84.77,84.85,84.63,84.7,93220.0,82.3747,82.4525,82.2387,82.3067,93220.0
2023-07-06 10:55:00,84.7,84.7,84.43,84.45,124760.0,82.3067,82.3067,82.0443,82.0638,124760.0
2023-07-06 11:00:00,84.47,84.72,84.47,84.68,96310.0,82.0832,82.3261,82.0832,82.2873,96310.0
2023-07-06 11:05:00,84.71,84.75,84.57,84.63,91850.0,82.3164,82.3553,82.1804,82.2387,91850.0
2023-07-06 11:10:00,84.63,84.7,84.58,84.6,84610.0,82.2387,82.3067,82.1901,82.2095,84610.0
2023-07-06 11:15:00,84.61,84.67,84.58,84.61,104140.0,82.2192,82.2775,82.1901,82.2192,104140.0
2023-07-06 11:20:00,84.61,84.65,84.58,84.61,80640.0,82.2192,82.2581,82.1901,82.2192,80640.0
2023-07-06 11:25:00,84.6,84.7,84.49,84.7,99920.0,82.2095,82.3067,82.1026,82.3067,99920.0
2023-07-06 11:30:00,84.71,84.82,84.67,84.72,92650.0,82.3164,82.4233,82.2775,82.3261,92650.0
2023-07-06 11:35:00,84.69,84.83,84.69,84.72,73020.0,82.297,82.433,82.297,82.3261,73020.0
2023-07-06 11:40:00,84.73,84.8,84.68,84.79,92190.0,82.3359,82.4039,82.2873,82.3942,92190.0
2023-07-06 11:45:00,84.76,84.93,84.76,84.89,94060.0,82.365,82.5302,82.365,82.4913,94060.0
2023-07-06 11:50:00,84.86,84.86,84.69,84.84,87040.0,82.4622,82.4622,82.297,82.4427,87040.0
2023-07-06 11:55:00,84.84,84.84,84.67,84.69,55420.0,82.4427,82.4427,82.2775,82.297,55420.0
2023-07-06 12:00:00,84.72,84.75,84.65,84.67,58860.0,82.3261,82.3553,82.2581,82.2775,58860.0
2023-07-06 12:05:00,84.67,84.82,84.67,84.74,58680.0,82.2775,82.4233,82.2775,82.3456,58680.0
2023-07-06 12:10:00,84.71,84.71,84.57,84.64,96710.0,82.3164,82.3164,82.1804,82.2484,96710.0
2023-07-06 12:15:00,84.64,84.72,84.64,84.67,62430.0,82.2484,82.3261,82.2484,82.2775,62430.0
2023-07-06 12:20:00,84.66,84.68,84.6,84.68,78310.0,82.2678,82.2873,82.2095,82.2873,78310.0
2023-07-06 12:25:00,84.64,84.72,84.64,84.71,44640.0,82.2484,82.3261,82.2484,82.3164,44640.0
2023-07-06 12:30:00,84.71,84.79,84.71,84.74,43750.0,82.3164,82.3942,82.3164,82.3456,43750.0
2023-07-06 12:35:00,84.8,84.84,84.76,84.77,62460.0,82.4039,82.4427,82.365,82.3747,62460.0
2023-07-06 12:40:00,84.8,84.8,84.71,84.71,24350.0,82.4039,82.4039,82.3164,82.3164,24350.0
2023-07-06 12:45:00,84.72,84.83,84.69,84.8,39470.0,82.3261,82.433,82.297,82.4039,39470.0
2023-07-06 12:50:00,84.82,84.82,84.75,84.76,17140.0,82.4233,82.4233,82.3553,82.365,17140.0
2023-07-06 12:55:00,84.76,84.91,84.71,84.91,108790.0,82.365,82.5108,82.3164,82.5108,108790.0
2023-07-06 13:00:00,84.9,85.04,84.9,84.97,86570.0,82.5011,82.6371,82.5011,82.5691,86570.0
2023-07-06 13:05:00,85.0,85.01,84.9,84.98,28520.0,82.5982,82.6079,82.5011,82.5788,28520.0
2023-07-06 13:10:00,85.01,85.2,85.01,85.06,104090.0,82.6079,82.7926,82.6079,82.6565,104090.0
2023-07-06 13:15:00,85.05,85.06,84.96,84.96,28250.0,82.6468,82.6565,82.5594,82.5594,28250.0
2023-07-06 13:20:00,84.99,85.1,84.97,85.03,76780.0,82.5885,82.6954,82.5691,82.6274,76780.0
2023-07-06 13:25:00,85.02,85.02,84.91,84.94,91100.0,82.6177,82.6177,82.5108,82.5399,91100.0
2023-07-06 13:30:00,84.91,84.91,84.76,84.78,55930.0,82.5108,82.5108,82.365,82.3844,55930.0
2023-07-06 13:35:00,84.8,84.88,84.8,84.88,75620.0,82.4039,82.4816,82.4039,82.4816,75620.0
2023-07-06 13:40:00,84.87,84.93,84.82,84.89,89640.0,82.4719,82.5302,82.4233,82.4913,89640.0
2023-07-06 13:45:00,84.89,84.89,84.75,84.81,63650.0,82.4913,82.4913,82.3553,82.4136,63650.0
2023-07-06 13:50:00,84.82,84.82,84.66,84.66,42910.0,82.4233,82.4233,82.2678,82.2678,42910.0
2023-07-06 13:55:00,84.67,84.83,84.65,84.82,72940.0,82.2775,82.433,82.2581,82.4233,72940.0
2023-07-06 14:00:00,84.83,84.83,84.72,84.72,47380.0,82.433,82.433,82.3261,82.3261,47380.0
2023-07-06 14:05:00,84.71,84.83,84.71,84.83,33530.0,82.3164,82.433,82.3164,82.433,33530.0
2023-07-06 14:10:00,84.79,84.85,84.72,84.72,26290.0,82.3942,82.4525,82.3261,82.3261,26290.0
2023-07-06 14:15:00,84.75,84.92,84.75,84.91,65510.0,82.3553,82.5205,82.3553,82.5108,65510.0
2023-07-06 14:20:00,84.94,84.95,84.82,84.83,76840.0,82.5399,82.5496,82.4233,82.433,76840.0
2023-07-06 14:25:00,84.84,84.94,84.8,84.89,56290.0,82.4427,82.5399,82.4039,82.4913,56290.0
2023-07-06 14:30:00,84.89,84.94,84.82,84.89,60660.0,82.4913,82.5399,82.4233,82.4913,60660.0
2023-07-06 14:35:00,84.92,84.94,84.84,84.91,38010.0,82.5205,82.5399,82.4427,82.5108,38010.0
2023-07-06 14:40:00,84.94,84.98,84.9,84.96,59890.0,82.5399,82.5788,82.5011,82.5594,59890.0
2023-07-06 14:45:00,84.97,85.11,84.96,85.08,72590.0,82.5691,82.7051,82.5594,82.676,72590.0
2023-07-06 14:50:00,85.09,85.1,84.97,85.06,124260.0,82.6857,82.6954,82.5691,82.6565,124260.0
2023-07-06 14:55:00,85.08,85.1,85.06,85.1,28480.0,82.676,82.6954,82.6565,82.6954,28480.0
2023-07-06 15:00:00,85.12,85.23,85.1,85.23,107400.0,82.7148,82.8217,82.6954,82.8217,107400.0
2023-07-06 15:05:00,85.22,85.32,85.08,85.08,184170.0,82.812,82.9092,82.676,82.676,184170.0
2023-07-06 15:10:00,85.07,85.14,85.0,85.04,93760.0,82.6662,82.7343,82.5982,82.6371,93760.0
2023-07-06 15:15:00,85.03,85.07,85.0,85.05,60550.0,82.6274,82.6662,82.5982,82.6468,60550.0
2023-07-06 15:20:00,85.05,85.12,85.0,85.09,110280.0,82.6468,82.7148,82.5982,82.6857,110280.0
2023-07-06 15:25:00,85.07,85.17,85.06,85.06,83000.0,82.6662,82.7634,82.6565,82.6565,83000.0
2023-07-06 15:30:00,85.08,85.33,85.07,85.33,153290.0,82.676,82.9189,82.6662,82.9189,153290.0
2023-07-06 15:35:00,85.3,85.34,85.15,85.15,44060.0,82.8897,82.9286,82.744,82.744,44060.0
2023-07-06 15:40:00,85.12,85.25,85.11,85.16,110120.0,82.7148,82.8412,82.7051,82.7537,110120.0
2023-07-06 15:45:00,85.17,85.32,85.15,85.29,208520.0,82.7634,82.9092,82.744,82.88,208520.0
2023-07-06 15:50:00,85.33,85.39,85.02,85.1,263530.0,82.9189,82.9772,82.6177,82.6954,263530.0
2023-07-06 15:55:00,85.06,85.19,84.78,84.8,1878600.0,82.6565,82.7829,82.3844,82.4039,1878600.0
2023-07-07 09:30:00,85.04,85.1,84.6,84.61,328440.0,82.6371,82.6954,82.2095,82.2192,328440.0
2023-07-07 09:35:00,84.65,84.66,84.47,84.63,273540.0,82.2581,82.2678,82.0832,82.2387,273540.0
2023-07-07 09:40:00,84.61,84.67,84.51,84.56,140370.0,82.2192,82.2775,82.1221,82.1707,140370.0
2023-07-07 09:45:00,84.61,84.93,84.6,84.83,112880.0,82.2192,82.5302,82.2095,82.433,112880.0
2023-07-07 09:50:00,84.78,85.06,84.78,84.98,146950.0,82.3844,82.6565,82.3844,82.5788,146950.0
2023-07-07 09:55:00,85.0,85.1,84.95,85.05,80550.0,82.5982,82.6954,82.5496,82.6468,80550.0
2023-07-07 10:00:00,85.07,85.16,85.0,85.16,128820.0,82.6662,82.7537,82.5982,82.7537,128820.0
2023-07-07 10:05:00,85.15,85.2,85.08,85.1,93990.0,82.744,82.7926,82.676,82.6954,93990.0
2023-07-07 10:10:00,85.07,85.36,85.03,85.3,99040.0,82.6662,82.9481,82.6274,82.8897,99040.0
2023-07-07 10:15:00,85.31,85.34,85.05,85.17,53850.0,82.8995,82.9286,82.6468,82.7634,53850.0
2023-07-07 10:20:00,85.16,85.17,85.02,85.13,84500.0,82.7537,82.7634,82.6177,82.7246,84500.0
2023-07-07 10:25:00,85.1,85.1,84.94,84.95,82380.0,82.6954,82.6954,82.5399,82.5496,82380.0
2023-07-07 10:30:00,84.84,84.93,84.78,84.84,84990.0,82.4427,82.5302,82.3844,82.4427,84990.0
2023-07-07 10:35:00,84.79,84.97,84.79,84.88,72930.0,82.3942,82.5691,82.3942,82.4816,72930.0
2023-07-07 10:40:00,84.85,85.06,84.85,84.96,83980.0,82.4525,82.6565,82.4525,82.5594,83980.0
2023-07-07 10:45:00,84.99,85.12,84.96,85.03,56310.0,82.5885,82.7148,82.5594,82.6274,56310.0
2023-07-07 10:50:00,85.05,85.05,84.92,84.97,79480.0,82.6468,82.6468,82.5205,82.5691,79480.0
2023-07-07 10:55:00,84.95,84.96,84.82,84.93,66800.0,82.5496,82.5594,82.4233,82.5302,66800.0
2023-07-07 11:00:00,84.98,85.17,84.93,85.13,25840.0,82.5788,82.7634,82.5302,82.7246,25840.0
2023-07-07 11:05:00,85.1,85.17,85.0,85.15,58970.0,82.6954,82.7634,82.5982,82.744,58970.0
2023-07-07 11:10:00,85.15,85.23,85.11,85.11,54030.0,82.744,82.8217,82.7051,82.7051,54030.0
2023-07-07 11:15:00,85.1,85.16,85.09,85.15,34240.0,82.6954,82.7537,82.6857,82.744,34240.0
2023-07-07 11:20:00,85.13,85.21,85.1,85.16,38880.0,82.7246,82.8023,82.6954,82.7537,38880.0
2023-07-07 11:25:00,85.14,85.2,85.13,85.13,40600.0,82.7343,82.7926,82.7246,82.7246,40600.0
2023-07-07 11:30:00,85.09,85.11,84.97,84.97,27200.0,82.6857,82.7051,82.5691,82.5691,27200.0
2023-07-07 11:35:00,84.99,85.06,84.95,85.03,52860.0,82.5885,82.6565,82.5496,82.6274,52860.0
2023-07-07 11:40:00,84.98,85.1,84.98,85.1,45160.0,82.5788,82.6954,82.5788,82.6954,45160.0
2023-07-07 11:45:00,85.13,85.22,85.13,85.21,39120.0,82.7246,82.812,82.7246,82.8023,39120.0
2023-07-07 11:50:00,85.19,85.31,85.19,85.24,49230.0,82.7829,82.8995,82.7829,82.8314,49230.0
2023-07-07 11:55:00,85.21,85.42,85.21,85.41,60290.0,82.8023,83.0064,82.8023,82.9966,60290.0
2023-07-07 12:00:00,85.42,85.47,85.34,85.34,82740.0,83.0064,83.0549,82.9286,82.9286,82740.0
2023-07-07 12:05:00,85.34,85.44,85.33,85.41,76380.0,82.9286,83.0258,82.9189,82.9966,76380.0
2023-07-07 12:10:00,85.41,85.44,85.34,85.38,58010.0,82.9966,83.0258,82.9286,82.9675,58010.0
2023-07-07 12:15:00,85.36,85.49,85.36,85.45,55220.0,82.9481,83.0744,82.9481,83.0355,55220.0
2023-07-07 12:20:00,85.47,85.49,85.37,85.48,44760.0,83.0549,83.0744,82.9578,83.0647,44760.0
2023-07-07 12:25:00,85.5,85.52,85.39,85.47,76810.0,83.0841,83.1035,82.9772,83.0549,76810.0
2023-07-07 12:30:00,85.46,85.6,85.45,85.57,97210.0,83.0452,83.1813,83.0355,83.1521,97210.0
2023-07-07 12:35:00,85.6,85.7,85.57,85.62,104550.0,83.1813,83.2784,83.1521,83.2007,104550.0
2023-07-07 12:40:00,85.61,85.67,85.59,85.64,62060.0,83.191,83.2493,83.1716,83.2201,62060.0
2023-07-07 12:45:00,85.66,85.67,85.55,85.57,40970.0,83.2396,83.2493,83.1327,83.1521,40970.0
2023-07-07 12:50:00,85.59,85.66,85.55,85.66,43250.0,83.1716,83.2396,83.1327,83.2396,43250.0
2023-07-07 12:55:00,85.63,85.66,85.55,85.62,24170.0,83.2104,83.2396,83.1327,83.2007,24170.0
2023-07-07 13:00:00,85.62,85.68,85.61,85.61,65960.0,83.2007,83.259,83.191,83.191,65960.0
2023-07-07 13:05:00,85.62,85.69,85.61,85.67,58170.0,83.2007,83.2687,83.191,83.2493,58170.0
2023-07-07 13:10:00,85.67,85.67,85.58,85.63,45000.0,83.2493,83.2493,83.1618,83.2104,45000.0
2023-07-07 13:15:00,85.63,85.67,85.59,85.63,30490.0,83.2104,83.2493,83.1716,83.2104,30490.0
2023-07-07 13:20:00,85.61,85.66,85.55,85.64,66480.0,83.191,83.2396,83.1327,83.2201,66480.0
2023-07-07 13:25:00,85.63,85.73,85.61,85.69,59000.0,83.2104,83.3076,83.191,83.2687,59000.0
2023-07-07 13:30:00,85.7,85.74,85.6,85.6,37700.0,83.2784,83.3173,83.1813,83.1813,37700.0
2023-07-07 13:35:00,85.61,85.64,85.51,85.56,118000.0,83.191,83.2201,83.0938,83.1424,118000.0
2023-07-07 13:40:00,85.56,85.7,85.56,85.67,119160.0,83.1424,83.2784,83.1424,83.2493,119160.0
2023-07-07 13:45:00,85.68,85.77,85.64,85.73,95110.0,83.259,83.3465,83.2201,83.3076,95110.0
2023-07-07 13:50:00,85.73,85.8,85.7,85.78,82510.0,83.3076,83.3756,83.2784,83.3562,82510.0
2023-07-07 13:55:00,85.78,85.78,85.6,85.69,212870.0,83.3562,83.3562,83.1813,83.2687,212870.0
2023-07-07 14:00:00,85.69,85.69,85.6,85.67,51530.0,83.2687,83.2687,83.1813,83.2493,51530.0
2023-07-07 14:05:00,85.65,85.74,85.65,85.74,19330.0,83.2299,83.3173,83.2299,83.3173,19330.0
2023-07-07 14:10:00,85.73,85.73,85.66,85.69,8170.0,83.3076,83.3076,83.2396,83.2687,8170.0
2023-07-07 14:15:00,85.69,85.74,85.59,85.69,39440.0,83.2687,83.3173,83.1716,83.2687,39440.0
2023-07-07 14:20:00,85.62,85.65,85.6,85.63,37010.0,83.2007,83.2299,83.1813,83.2104,37010.0
2023-07-07 14:25:00,85.61,85.7,85.59,85.65,59210.0,83.191,83.2784,83.1716,83.2299,59210.0
2023-07-07 14:30:00,85.65,85.67,85.57,85.58,36280.0,83.2299,83.2493,83.1521,83.1618,36280.0
2023-07-07 14:35:00,85.57,85.59,85.45,85.49,48670.0,83.1521,83.1716,83.0355,83.0744,48670.0
2023-07-07 14:40:00,85.52,85.52,85.42,85.42,61310.0,83.1035,83.1035,83.0064,83.0064,61310.0
2023-07-07 14:45:00,85.45,85.46,85.38,85.41,47320.0,83.0355,83.0452,82.9675,82.9966,47320.0
2023-07-07 14:50:00,85.41,85.41,85.32,85.34,59000.0,82.9966,82.9966,82.9092,82.9286,59000.0
2023-07-07 14:55:00,85.32,85.39,85.28,85.39,42590.0,82.9092,82.9772,82.8703,82.9772,42590.0
2023-07-07 15:00:00,85.38,85.42,85.29,85.35,70370.0,82.9675,83.0064,82.88,82.9383,70370.0
2023-07-07 15:05:00,85.34,85.36,85.28,85.28,46860.0,82.9286,82.9481,82.8703,82.8703,46860.0
2023-07-07 15:10:00,85.29,85.34,85.29,85.3,46450.0,82.88,82.9286,82.88,82.8897,46450.0
2023-07-07 15:15:00,85.33,85.35,85.2,85.26,45680.0,82.9189,82.9383,82.7926,82.8509,45680.0
2023-07-07 15:20:00,85.25,85.28,85.17,85.2,54670.0,82.8412,82.8703,82.7634,82.7926,54670.0
2023-07-07 15:25:00,85.18,85.18,85.0,85.0,64680.0,82.7731,82.7731,82.5982,82.5982,64680.0
2023-07-07 15:30:00,84.99,85.05,84.99,85.04,133730.0,82.5885,82.6468,82.5885,82.6371,133730.0
2023-07-07 15:35:00,85.03,85.1,84.97,84.97,99500.0,82.6274,82.6954,82.5691,82.5691,99500.0
2023-07-07 15:40:00,84.96,85.0,84.92,84.92,286030.0,82.5594,82.5982,82.5205,82.5205,286030.0
2023-07-07 15:45:00,84.92,84.98,84.78,84.83,225650.0,82.5205,82.5788,82.3844,82.433,225650.0
2023-07-07 15:50:00,84.86,84.88,84.55,84.66,348750.0,82.4622,82.4816,82.1609,82.2678,348750.0
2023-07-07 15:55:00,84.63,84.72,84.53,84.68,694780.0,82.2387,82.3261,82.1415,82.2873,694780.0
2023-07-10 09:30:00,84.88,85.8,84.83,85.69,736290.0,82.4816,83.3756,82.433,83.2687,736290.0
2023-07-10 09:35:00,85.65,86.54,85.63,86.5,778240.0,83.2299,84.0947,83.2104,84.0558,778240.0
2023-07-10 09:40:00,86.5,86.66,86.47,86.47,662880.0,84.0558,84.2113,84.0267,84.0267,662880.0
2023-07-10 09:45:00,86.58,86.96,86.5,86.58,465590.0,84.1336,84.5028,84.0558,84.1336,465590.0
2023-07-10 09:50:00,86.58,86.58,86.0,86.1,373090.0,84.1336,84.1336,83.57,83.6671,373090.0
2023-07-10 09:55:00,86.13,86.13,85.72,86.06,232240.0,83.6963,83.6963,83.2979,83.6283,232240.0
2023-07-10 10:00:00,86.08,86.25,85.95,86.2,221420.0,83.6477,83.8129,83.5214,83.7643,221420.0
2023-07-10 10:05:00,86.15,86.3,86.01,86.26,170220.0,83.7157,83.8615,83.5797,83.8226,170220.0
2023-07-10 10:10:00,86.26,86.58,86.26,86.4,260000.0,83.8226,84.1336,83.8226,83.9587,260000.0
2023-07-10 10:15:00,86.4,86.5,86.34,86.5,122730.0,83.9587,84.0558,83.9004,84.0558,122730.0
2023-07-10 10:20:00,86.5,86.67,86.49,86.67,101650.0,84.0558,84.221,84.0461,84.221,101650.0
2023-07-10 10:25:00,86.69,86.7,86.46,86.46,89940.0,84.2405,84.2502,84.017,84.017,89940.0
2023-07-10 10:30:00,86.45,86.53,86.32,86.42,137990.0,84.0073,84.085,83.8809,83.9781,137990.0
2023-07-10 10:35:00,86.44,86.58,86.26,86.56,155060.0,83.9975,84.1336,83.8226,84.1141,155060.0
2023-07-10 10:40:00,86.58,86.87,86.55,86.65,166890.0,84.1336,84.4154,84.1044,84.2016,166890.0
2023-07-10 10:45:00,86.62,86.76,86.59,86.61,230560.0,84.1725,84.3085,84.1433,84.1627,230560.0
2023-07-10 10:50:00,86.64,86.65,86.47,86.5,115100.0,84.1919,84.2016,84.0267,84.0558,115100.0
2023-07-10 10:55:00,86.47,86.61,86.43,86.5,153830.0,84.0267,84.1627,83.9878,84.0558,153830.0
2023-07-10 11:00:00,86.49,86.52,86.33,86.41,84230.0,84.0461,84.0753,83.8906,83.9684,84230.0
2023-07-10 11:05:00,86.36,86.54,86.33,86.45,111450.0,83.9198,84.0947,83.8906,84.0073,111450.0
2023-07-10 11:10:00,86.53,86.6,86.47,86.57,123530.0,84.085,84.153,84.0267,84.1239,123530.0
2023-07-10 11:15:00,86.57,86.78,86.55,86.77,126280.0,84.1239,84.3279,84.1044,84.3182,126280.0
2023-07-10 11:20:00,86.72,86.79,86.66,86.77,110610.0,84.2696,84.3376,84.2113,84.3182,110610.0
2023-07-10 11:25:00,86.79,86.95,86.71,86.93,99150.0,84.3376,84.4931,84.2599,84.4737,99150.0
2023-07-10 11:30:00,86.93,87.1,86.92,87.0,196970.0,84.4737,84.6389,84.464,84.5417,196970.0
2023-07-10 11:35:00,87.01,87.1,86.96,87.1,108640.0,84.5514,84.6389,84.5028,84.6389,108640.0
2023-07-10 11:40:00,87.1,87.17,86.93,86.93,142670.0,84.6389,84.7069,84.4737,84.4737,142670.0
2023-07-10 11:45:00,86.89,86.9,86.65,86.7,237680.0,84.4348,84.4445,84.2016,84.2502,237680.0
2023-07-10 11:50:00,86.7,86.8,86.67,86.74,86370.0,84.2502,84.3474,84.221,84.2891,86370.0
2023-07-10 11:55:00,86.76,86.79,86.54,86.57,96500.0,84.3085,84.3376,84.0947,84.1239,96500.0
2023-07-10 12:00:00,86.57,86.59,86.29,86.43,155840.0,84.1239,84.1433,83.8518,83.9878,155840.0
2023-07-10 12:05:00,86.42,86.45,86.29,86.29,144760.0,83.9781,84.0073,83.8518,83.8518,144760.0
2023-07-10 12:10:00,86.28,86.34,86.21,86.3,132060.0,83.8421,83.9004,83.774,83.8615,132060.0
2023-07-10 12:15:00,86.27,86.42,86.26,86.42,140290.0,83.8323,83.9781,83.8226,83.9781,140290.0
2023-07-10 12:20:00,86.46,86.49,86.42,86.46,118360.0,84.017,84.0461,83.9781,84.017,118360.0
2023-07-10 12:25:00,86.47,86.56,86.44,86.51,124190.0,84.0267,84.1141,83.9975,84.0656,124190.0
2023-07-10 12:30:00,86.53,86.58,86.46,86.52,105260.0,84.085,84.1336,84.017,84.0753,105260.0
2023-07-10 12:35:00,86.52,86.61,86.47,86.57,79170.0,84.0753,84.1627,84.0267,84.1239,79170.0
2023-07-10 12:40:00,86.55,86.63,86.53,86.6,53630.0,84.1044,84.1822,84.085,84.153,53630.0
2023-07-10 12:45:00,86.61,86.75,86.61,86.69,157730.0,84.1627,84.2988,84.1627,84.2405,157730.0
2023-07-10 12:50:00,86.69,86.7,86.53,86.57,75340.0,84.2405,84.2502,84.085,84.1239,75340.0
2023-07-10 12:55:00,86.56,86.63,86.51,86.61,99430.0,84.1141,84.1822,84.0656,84.1627,99430.0
2023-07-10 13:00:00,86.61,86.67,86.58,86.59,70920.0,84.1627,84.221,84.1336,84.1433,70920.0
2023-07-10 13:05:00,86.59,86.71,86.59,86.69,65370.0,84.1433,84.2599,84.1433,84.2405,65370.0
2023-07-10 13:10:00,86.66,86.79,86.55,86.74,162120.0,84.2113,84.3376,84.1044,84.2891,162120.0
2023-07-10 13:15:00,86.76,86.89,86.75,86.84,220620.0,84.3085,84.4348,84.2988,84.3862,220620.0
2023-07-10 13:20:00,86.87,86.95,86.82,86.94,108700.0,84.4154,84.4931,84.3668,84.4834,108700.0
2023-07-10 13:25:00,86.94,87.08,86.94,87.08,179790.0,84.4834,84.6195,84.4834,84.6195,179790.0
2023-07-10 13:30:00,87.06,87.16,87.04,87.06,121800.0,84.6,84.6972,84.5806,84.6,121800.0
2023-07-10 13:35:00,87.05,87.05,86.92,87.01,122610.0,84.5903,84.5903,84.464,84.5514,122610.0
2023-07-10 13:40:00,86.94,87.09,86.94,87.07,74670.0,84.4834,84.6292,84.4834,84.6097,74670.0
2023-07-10 13:45:00,87.08,87.14,87.04,87.04,111680.0,84.6195,84.6778,84.5806,84.5806,111680.0
2023-07-10 13:50:00,87.01,87.09,86.97,87.05,69740.0,84.5514,84.6292,84.5126,84.5903,69740.0
2023-07-10 13:55:00,87.07,87.14,87.01,87.13,61710.0,84.6097,84.6778,84.5514,84.668,61710.0
2023-07-10 14:00:00,87.13,87.2,87.11,87.11,149070.0,84.668,84.7361,84.6486,84.6486,149070.0
2023-07-10 14:05:00,87.12,87.19,87.08,87.11,44720.0,84.6583,84.7263,84.6195,84.6486,44720.0
2023-07-10 14:10:00,87.11,87.2,87.09,87.2,143860.0,84.6486,84.7361,84.6292,84.7361,143860.0
2023-07-10 14:15:00,87.2,87.36,87.18,87.3,132730.0,84.7361,84.8915,84.7166,84.8332,132730.0
2023-07-10 14:20:00,87.3,87.44,87.26,87.36,121450.0,84.8332,84.9693,84.7944,84.8915,121450.0
2023-07-10 14:25:00,87.36,87.43,87.33,87.35,123690.0,84.8915,84.9596,84.8624,84.8818,123690.0
2023-07-10 14:30:00,87.36,87.4,87.31,87.39,126160.0,84.8915,84.9304,84.843,84.9207,126160.0
2023-07-10 14:35:00,87.41,87.42,87.31,87.31,110460.0,84.9401,84.9498,84.843,84.843,110460.0
2023-07-10 14:40:00,87.31,87.34,87.28,87.3,104370.0,84.843,84.8721,84.8138,84.8332,104370.0
2023-07-10 14:45:00,87.28,87.37,87.25,87.37,122740.0,84.8138,84.9013,84.7846,84.9013,122740.0
2023-07-10 14:50:00,87.35,87.49,87.33,87.48,104150.0,84.8818,85.0179,84.8624,85.0082,104150.0
2023-07-10 14:55:00,87.5,87.55,87.4,87.45,260890.0,85.0276,85.0762,84.9304,84.979,260890.0
2023-07-10 15:00:00,87.45,87.54,87.37,87.49,114720.0,84.979,85.0665,84.9013,85.0179,114720.0
2023-07-10 15:05:00,87.51,87.53,87.33,87.39,165090.0,85.0373,85.0567,84.8624,84.9207,165090.0
2023-07-10 15:10:00,87.39,87.43,87.36,87.4,76050.0,84.9207,84.9596,84.8915,84.9304,76050.0
2023-07-10 15:15:00,87.4,87.52,87.4,87.51,120000.0,84.9304,85.047,84.9304,85.0373,120000.0
2023-07-10 15:20:00,87.52,87.54,87.39,87.43,242870.0,85.047,85.0665,84.9207,84.9596,242870.0
2023-07-10 15:25:00,87.43,87.55,87.43,87.48,221500.0,84.9596,85.0762,84.9596,85.0082,221500.0
2023-07-10 15:30:00,87.49,87.52,87.39,87.41,185340.0,85.0179,85.047,84.9207,84.9401,185340.0
2023-07-10 15:35:00,87.43,87.53,87.36,87.5,161930.0,84.9596,85.0567,84.8915,85.0276,161930.0
2023-07-10 15:40:00,87.48,87.56,87.43,87.47,283920.0,85.0082,85.0859,84.9596,84.9984,283920.0
2023-07-10 15:45:00,87.45,87.55,87.45,87.52,254560.0,84.979,85.0762,84.979,85.047,254560.0
2023-07-10 15:50:00,87.51,87.68,87.39,87.67,444120.0,85.0373,85.2025,84.9207,85.1928,444120.0
2023-07-10 15:55:00,87.69,87.92,87.63,87.78,1373700.0,85.2122,85.4357,85.1539,85.2997,1373700.0
2023-07-11 09:30:00,88.03,88.3,87.99,88.25,591770.0,85.5426,85.805,85.5037,85.7564,591770.0
2023-07-11 09:35:00,88.24,88.28,87.72,87.72,337090.0,85.7467,85.7855,85.2414,85.2414,337090.0
2023-07-11 09:40:00,87.76,87.82,87.31,87.4,396060.0,85.2802,85.3385,84.843,84.9304,396060.0
2023-07-11 09:45:00,87.36,87.5,87.25,87.45,126400.0,84.8915,85.0276,84.7846,84.979,126400.0
2023-07-11 09:50:00,87.46,87.46,87.21,87.27,187260.0,84.9887,84.9887,84.7458,84.8041,187260.0
2023-07-11 09:55:00,87.3,87.37,87.2,87.26,142460.0,84.8332,84.9013,84.7361,84.7944,142460.0
2023-07-11 10:00:00,87.24,87.27,87.1,87.2,115950.0,84.7749,84.8041,84.6389,84.7361,115950.0
2023-07-11 10:05:00,87.15,87.38,87.05,87.29,151790.0,84.6875,84.911,84.5903,84.8235,151790.0
2023-07-11 10:10:00,87.22,87.29,87.04,87.2,136470.0,84.7555,84.8235,84.5806,84.7361,136470.0
2023-07-11 10:15:00,87.15,87.25,87.14,87.17,72710.0,84.6875,84.7846,84.6778,84.7069,72710.0
2023-07-11 10:20:00,87.21,87.3,87.13,87.15,114770.0,84.7458,84.8332,84.668,84.6875,114770.0
2023-07-11 10:25:00,87.11,87.25,87.11,87.16,67310.0,84.6486,84.7846,84.6486,84.6972,67310.0
2023-07-11 10:30:00,87.18,87.32,87.18,87.2,75240.0,84.7166,84.8527,84.7166,84.7361,75240.0
2023-07-11 10:35:00,87.25,87.34,87.23,87.34,25420.0,84.7846,84.8721,84.7652,84.8721,25420.0
2023-07-11 10:40:00,87.35,87.59,87.35,87.52,94250.0,84.8818,85.115,84.8818,85.047,94250.0
2023-07-11 10:45:00,87.54,87.77,87.5,87.76,197320.0,85.0665,85.29,85.0276,85.2802,197320.0
2023-07-11 10:50:00,87.77,87.77,87.36,87.36,96970.0,85.29,85.29,84.8915,84.8915,96970.0
2023-07-11 10:55:00,87.4,87.42,87.24,87.24,91680.0,84.9304,84.9498,84.7749,84.7749,91680.0
2023-07-11 11:00:00,87.26,87.33,87.17,87.28,170900.0,84.7944,84.8624,84.7069,84.8138,170900.0
2023-07-11 11:05:00,87.28,87.28,87.03,87.07,128040.0,84.8138,84.8138,84.5709,84.6097,128040.0
2023-07-11 11:10:00,87.05,87.08,86.92,86.93,111810.0,84.5903,84.6195,84.464,84.4737,111810.0
2023-07-11 11:15:00,86.91,86.97,86.82,86.87,44030.0,84.4543,84.5126,84.3668,84.4154,44030.0
2023-07-11 11:20:00,86.87,87.0,86.85,86.86,166590.0,84.4154,84.5417,84.396,84.4057,166590.0
2023-07-11 11:25:00,86.86,86.86,86.67,86.74,97620.0,84.4057,84.4057,84.221,84.2891,97620.0
2023-07-11 11:30:00,86.74,86.74,86.57,86.57,116130.0,84.2891,84.2891,84.1239,84.1239,116130.0
2023-07-11 11:35:00,86.55,86.79,86.53,86.73,80710.0,84.1044,84.3376,84.085,84.2793,80710.0
2023-07-11 11:40:00,86.78,86.8,86.65,86.66,47630.0,84.3279,84.3474,84.2016,84.2113,47630.0
2023-07-11 11:45:00,86.63,86.63,86.46,86.58,100240.0,84.1822,84.1822,84.017,84.1336,100240.0
2023-07-11 11:50:00,86.58,87.21,86.58,87.21,482910.0,84.1336,84.7458,84.1336,84.7458,482910.0
2023-07-11 11:55:00,87.24,87.9,87.15,87.84,437320.0,84.7749,85.4163,84.6875,85.358,437320.0
2023-07-11 12:00:00,87.83,88.2,87.36,87.63,850650.0,85.3483,85.7078,84.8915,85.1539,850650.0
2023-07-11 12:05:00,87.64,87.69,87.4,87.56,203060.0,85.1636,85.2122,84.9304,85.0859,203060.0
2023-07-11 12:10:00,87.52,87.85,87.41,87.82,166870.0,85.047,85.3677,84.9401,85.3385,166870.0
2023-07-11 12:15:00,87.88,87.88,87.68,87.73,180970.0,85.3968,85.3968,85.2025,85.2511,180970.0
2023-07-11 12:20:00,87.77,87.79,87.65,87.75,106900.0,85.29,85.3094,85.1733,85.2705,106900.0
2023-07-11 12:25:00,87.73,87.77,87.42,87.59,86050.0,85.2511,85.29,84.9498,85.115,86050.0
2023-07-11 12:30:00,87.64,87.7,87.56,87.62,55870.0,85.1636,85.2219,85.0859,85.1442,55870.0
2023-07-11 12:35:00,87.62,87.72,87.54,87.6,103860.0,85.1442,85.2414,85.0665,85.1248,103860.0
2023-07-11 12:40:00,87.64,87.65,87.48,87.53,68860.0,85.1636,85.1733,85.0082,85.0567,68860.0
2023-07-11 12:45:00,87.55,87.71,87.52,87.62,49950.0,85.0762,85.2317,85.047,85.1442,49950.0
2023-07-11 12:50:00,87.65,87.75,87.59,87.73,71600.0,85.1733,85.2705,85.115,85.2511,71600.0
2023-07-11 12:55:00,87.73,88.07,87.71,88.05,176560.0,85.2511,85.5815,85.2317,85.562,176560.0
2023-07-11 13:00:00,88.03,88.2,88.0,88.16,180800.0,85.5426,85.7078,85.5135,85.6689,180800.0
2023-07-11 13:05:00,88.16,88.18,88.09,88.15,250350.0,85.6689,85.6884,85.6009,85.6592,250350.0
2023-07-11 13:10:00,88.15,88.26,87.63,87.71,400440.0,85.6592,85.7661,85.1539,85.2317,400440.0
2023-07-11 13:15:00,87.73,87.81,87.5,87.61,198230.0,85.2511,85.3288,85.0276,85.1345,198230.0
2023-07-11 13:20:00,87.63,87.63,87.42,87.47,74510.0,85.1539,85.1539,84.9498,84.9984,74510.0
2023-07-11 13:25:00,87.47,87.52,87.45,87.52,48270.0,84.9984,85.047,84.979,85.047,48270.0
2023-07-11 13:30:00,87.5,87.72,87.5,87.65,127630.0,85.0276,85.2414,85.0276,85.1733,127630.0
2023-07-11 13:35:00,87.65,87.82,87.62,87.78,89800.0,85.1733,85.3385,85.1442,85.2997,89800.0
2023-07-11 13:40:00,87.78,87.81,87.58,87.59,82740.0,85.2997,85.3288,85.1053,85.115,82740.0
2023-07-11 13:45:00,87.63,87.64,87.42,87.5,122680.0,85.1539,85.1636,84.9498,85.0276,122680.0
2023-07-11 13:50:00,87.5,87.56,87.43,87.47,109320.0,85.0276,85.0859,84.9596,84.9984,109320.0
2023-07-11 13:55:00,87.45,87.65,87.45,87.61,87570.0,84.979,85.1733,84.979,85.1345,87570.0
2023-07-11 14:00:00,87.66,87.72,87.59,87.6,76580.0,85.1831,85.2414,85.115,85.1248,76580.0
2023-07-11 14:05:00,87.63,87.9,87.63,87.82,58020.0,85.1539,85.4163,85.1539,85.3385,58020.0
2023-07-11 14:10:00,87.81,87.84,87.76,87.81,69710.0,85.3288,85.358,85.2802,85.3288,69710.0
2023-07-11 14:15:00,87.75,87.77,87.68,87.7,36790.0,85.2705,85.29,85.2025,85.2219,36790.0
2023-07-11 14:20:00,87.63,87.7,87.59,87.63,46130.0,85.1539,85.2219,85.115,85.1539,46130.0
2023-07-11 14:25:00,87.64,87.67,87.59,87.6,65520.0,85.1636,85.1928,85.115,85.1248,65520.0
2023-07-11 14:30:00,87.63,87.66,87.51,87.56,33950.0,85.1539,85.1831,85.0373,85.0859,33950.0
2023-07-11 14:35:00,87.59,87.6,87.53,87.6,64400.0,85.115,85.1248,85.0567,85.1248,64400.0
2023-07-11 14:40:00,87.62,87.67,87.6,87.64,52550.0,85.1442,85.1928,85.1248,85.1636,52550.0
2023-07-11 14:45:00,87.64,87.79,87.64,87.79,69930.0,85.1636,85.3094,85.1636,85.3094,69930.0
2023-07-11 14:50:00,87.79,87.9,87.78,87.83,65650.0,85.3094,85.4163,85.2997,85.3483,65650.0
2023-07-11 14:55:00,87.82,88.0,87.8,87.97,59920.0,85.3385,85.5135,85.3191,85.4843,59920.0
2023-07-11 15:00:00,87.95,88.02,87.91,88.01,63310.0,85.4649,85.5329,85.426,85.5232,63310.0
2023-07-11 15:05:00,87.99,87.99,87.84,87.89,51120.0,85.5037,85.5037,85.358,85.4066,51120.0
2023-07-11 15:10:00,87.89,87.93,87.88,87.9,85340.0,85.4066,85.4454,85.3968,85.4163,85340.0
2023-07-11 15:15:00,87.9,88.05,87.9,88.04,213690.0,85.4163,85.562,85.4163,85.5523,213690.0
2023-07-11 15:20:00,88.03,88.09,87.95,88.04,116820.0,85.5426,85.6009,85.4649,85.5523,116820.0
2023-07-11 15:25:00,88.04,88.22,88.04,88.16,154740.0,85.5523,85.7272,85.5523,85.6689,154740.0
2023-07-11 15:30:00,88.16,88.17,87.98,87.98,146190.0,85.6689,85.6787,85.494,85.494,146190.0
2023-07-11 15:35:00,87.95,88.07,87.95,88.0,95020.0,85.4649,85.5815,85.4649,85.5135,95020.0
2023-07-11 15:40:00,87.99,88.1,87.96,88.1,216740.0,85.5037,85.6106,85.4746,85.6106,216740.0
2023-07-11 15:45:00,88.1,88.29,88.09,88.27,284590.0,85.6106,85.7953,85.6009,85.7758,284590.0
2023-07-11 15:50:00,88.3,88.3,88.07,88.16,345660.0,85.805,85.805,85.5815,85.6689,345660.0
2023-07-11 15:55:00,88.11,88.26,88.11,88.2,677150.0,85.6203,85.7661,85.6203,85.7078,677150.0
2023-07-12 09:30:00,88.9,89.0,88.63,88.77,579700.0,86.388,86.4852,86.1257,86.2617,579700.0
2023-07-12 09:35:00,88.75,88.85,88.6,88.77,232030.0,86.2423,86.3394,86.0965,86.2617,232030.0
2023-07-12 09:40:00,88.77,89.42,88.75,89.33,459210.0,86.2617,86.8933,86.2423,86.8059,459210.0
2023-07-12 09:45:00,89.3,89.5,89.27,89.35,216900.0,86.7767,86.9711,86.7476,86.8253,216900.0
2023-07-12 09:50:00,89.34,89.6,89.26,89.54,440840.0,86.8156,87.0682,86.7379,87.0099,440840.0
2023-07-12 09:55:00,89.54,89.55,89.21,89.29,226130.0,87.0099,87.0197,86.6893,86.767,226130.0
2023-07-12 10:00:00,89.29,89.33,89.13,89.2,219670.0,86.767,86.8059,86.6115,86.6795,219670.0
2023-07-12 10:05:00,89.2,89.28,88.96,89.18,408270.0,86.6795,86.7573,86.4463,86.6601,408270.0
2023-07-12 10:10:00,89.19,89.25,89.05,89.23,190730.0,86.6698,86.7281,86.5338,86.7087,190730.0
2023-07-12 10:15:00,89.22,89.37,89.17,89.34,435940.0,86.699,86.8447,86.6504,86.8156,435940.0
2023-07-12 10:20:00,89.37,89.46,89.3,89.37,381670.0,86.8447,86.9322,86.7767,86.8447,381670.0
2023-07-12 10:25:00,89.31,89.4,89.23,89.34,71000.0,86.7864,86.8739,86.7087,86.8156,71000.0
2023-07-12 10:30:00,89.39,89.56,89.36,89.51,137620.0,86.8642,87.0294,86.835,86.9808,137620.0
2023-07-12 10:35:00,89.53,89.76,89.5,89.62,325150.0,87.0002,87.2237,86.9711,87.0877,325150.0
2023-07-12 10:40:00,89.65,89.72,89.43,89.58,237030.0,87.1168,87.1849,86.9031,87.0488,237030.0
2023-07-12 10:45:00,89.6,89.64,89.5,89.54,105770.0,87.0682,87.1071,86.9711,87.0099,105770.0
2023-07-12 10:50:00,89.54,89.62,89.51,89.62,72290.0,87.0099,87.0877,86.9808,87.0877,72290.0
2023-07-12 10:55:00,89.65,89.65,89.34,89.42,177400.0,87.1168,87.1168,86.8156,86.8933,177400.0
2023-07-12 11:00:00,89.44,89.5,89.36,89.42,250710.0,86.9128,86.9711,86.835,86.8933,250710.0
2023-07-12 11:05:00,89.41,89.47,89.35,89.44,136160.0,86.8836,86.9419,86.8253,86.9128,136160.0
2023-07-12 11:10:00,89.41,89.58,89.4,89.42,233280.0,86.8836,87.0488,86.8739,86.8933,233280.0
2023-07-12 11:15:00,89.39,89.66,89.39,89.57,209220.0,86.8642,87.1266,86.8642,87.0391,209220.0
2023-07-12 11:20:00,89.57,89.57,89.36,89.39,151040.0,87.0391,87.0391,86.835,86.8642,151040.0
2023-07-12 11:25:00,89.37,89.39,89.15,89.15,84810.0,86.8447,86.8642,86.631,86.631,84810.0
2023-07-12 11:30:00,89.16,89.26,89.05,89.05,101140.0,86.6407,86.7379,86.5338,86.5338,101140.0
2023-07-12 11:35:00,89.09,89.15,88.91,88.97,148720.0,86.5727,86.631,86.3977,86.456,148720.0
2023-07-12 11:40:00,88.9,88.9,88.56,88.62,272180.0,86.388,86.388,86.0576,86.1159,272180.0
2023-07-12 11:45:00,88.56,88.59,88.42,88.51,144950.0,86.0576,86.0868,85.9216,86.009,144950.0
2023-07-12 11:50:00,88.51,88.54,88.26,88.46,115480.0,86.009,86.0382,85.7661,85.9605,115480.0
2023-07-12 11:55:00,88.45,88.51,88.2,88.37,195970.0,85.9507,86.009,85.7078,85.873,195970.0
2023-07-12 12:00:00,88.34,88.54,88.34,88.37,107900.0,85.8438,86.0382,85.8438,85.873,107900.0
2023-07-12 12:05:00,88.37,88.5,88.34,88.48,140940.0,85.873,85.9993,85.8438,85.9799,140940.0
2023-07-12 12:10:00,88.47,88.57,88.41,88.45,139380.0,85.9702,86.0674,85.9119,85.9507,139380.0
2023-07-12 12:15:00,88.45,88.5,88.4,88.46,72860.0,85.9507,85.9993,85.9022,85.9605,72860.0
2023-07-12 12:20:00,88.46,88.54,88.46,88.5,81190.0,85.9605,86.0382,85.9605,85.9993,81190.0
2023-07-12 12:25:00,88.53,88.71,88.52,88.71,79500.0,86.0285,86.2034,86.0188,86.2034,79500.0
2023-07-12 12:30:00,88.69,88.83,88.69,88.73,123300.0,86.184,86.32,86.184,86.2228,123300.0
2023-07-12 12:35:00,88.72,88.76,88.63,88.72,137580.0,86.2131,86.252,86.1257,86.2131,137580.0
2023-07-12 12:40:00,88.72,88.81,88.72,88.76,62620.0,86.2131,86.3006,86.2131,86.252,62620.0
2023-07-12 12:45:00,88.76,88.95,88.75,88.89,121310.0,86.252,86.4366,86.2423,86.3783,121310.0
2023-07-12 12:50:00,88.89,88.89,88.8,88.84,45620.0,86.3783,86.3783,86.2909,86.3297,45620.0
2023-07-12 12:55:00,88.84,88.84,88.68,88.71,67390.0,86.3297,86.3297,86.1742,86.2034,67390.0
2023-07-12 13:00:00,88.71,88.76,88.65,88.74,109120.0,86.2034,86.252,86.1451,86.2325,109120.0
2023-07-12 13:05:00,88.77,88.79,88.66,88.72,71620.0,86.2617,86.2811,86.1548,86.2131,71620.0
2023-07-12 13:10:00,88.68,88.75,88.62,88.72,135910.0,86.1742,86.2423,86.1159,86.2131,135910.0
2023-07-12 13:15:00,88.72,88.81,88.71,88.73,137860.0,86.2131,86.3006,86.2034,86.2228,137860.0
2023-07-12 13:20:00,88.76,88.78,88.7,88.72,96250.0,86.252,86.2714,86.1937,86.2131,96250.0
2023-07-12 13:25:00,88.72,88.81,88.66,88.81,82430.0,86.2131,86.3006,86.1548,86.3006,82430.0
2023-07-12 13:30:00,88.8,88.96,88.78,88.94,82760.0,86.2909,86.4463,86.2714,86.4269,82760.0
2023-07-12 13:35:00,88.95,88.95,88.85,88.89,58860.0,86.4366,86.4366,86.3394,86.3783,58860.0
2023-07-12 13:40:00,88.89,89.03,88.89,89.01,95230.0,86.3783,86.5144,86.3783,86.4949,95230.0
2023-07-12 13:45:00,89.01,89.09,89.0,89.0,48390.0,86.4949,86.5727,86.4852,86.4852,48390.0
2023-07-12 13:50:00,89.03,89.06,88.97,88.98,73340.0,86.5144,86.5435,86.456,86.4658,73340.0
2023-07-12 13:55:00,88.98,89.05,88.84,88.86,84720.0,86.4658,86.5338,86.3297,86.3492,84720.0
2023-07-12 14:00:00,88.86,88.88,88.77,88.86,135760.0,86.3492,86.3686,86.2617,86.3492,135760.0
2023-07-12 14:05:00,88.89,88.97,88.83,88.96,92720.0,86.3783,86.456,86.32,86.4463,92720.0
2023-07-12 14:10:00,88.97,88.99,88.88,88.99,164680.0,86.456,86.4755,86.3686,86.4755,164680.0
2023-07-12 14:15:00,88.96,88.98,88.86,88.92,61840.0,86.4463,86.4658,86.3492,86.4075,61840.0
2023-07-12 14:20:00,88.87,88.9,88.76,88.76,164890.0,86.3589,86.388,86.252,86.252,164890.0
2023-07-12 14:25:00,88.79,88.9,88.79,88.86,187760.0,86.2811,86.388,86.2811,86.3492,187760.0
2023-07-12 14:30:00,88.85,88.94,88.82,88.9,172140.0,86.3394,86.4269,86.3103,86.388,172140.0
2023-07-12 14:35:00,88.91,88.97,88.86,88.96,111430.0,86.3977,86.456,86.3492,86.4463,111430.0
2023-07-12 14:40:00,88.96,89.16,88.83,89.13,81410.0,86.4463,86.6407,86.32,86.6115,81410.0
2023-07-12 14:45:00,89.15,89.16,88.88,88.91,159750.0,86.631,86.6407,86.3686,86.3977,159750.0
2023-07-12 14:50:00,88.91,88.91,88.77,88.83,154030.0,86.3977,86.3977,86.2617,86.32,154030.0
2023-07-12 14:55:00,88.86,88.86,88.74,88.79,162060.0,86.3492,86.3492,86.2325,86.2811,162060.0
2023-07-12 15:00:00,88.76,88.8,88.68,88.78,178440.0,86.252,86.2909,86.1742,86.2714,178440.0
2023-07-12 15:05:00,88.75,88.85,88.75,88.83,140870.0,86.2423,86.3394,86.2423,86.32,140870.0
2023-07-12 15:10:00,88.82,88.87,88.73,88.85,133260.0,86.3103,86.3589,86.2228,86.3394,133260.0
2023-07-12 15:15:00,88.85,88.96,88.82,88.83,94450.0,86.3394,86.4463,86.3103,86.32,94450.0
2023-07-12 15:20:00,88.82,88.91,88.79,88.84,76460.0,86.3103,86.3977,86.2811,86.3297,76460.0
2023-07-12 15:25:00,88.84,88.96,88.73,88.95,53440.0,86.3297,86.4463,86.2228,86.4366,53440.0
2023-07-12 15:30:00,88.98,89.21,88.94,89.13,151830.0,86.4658,86.6893,86.4269,86.6115,151830.0
2023-07-12 15:35:00,89.14,89.22,89.11,89.21,106310.0,86.6212,86.699,86.5921,86.6893,106310.0
2023-07-12 15:40:00,89.22,89.26,89.13,89.16,201340.0,86.699,86.7379,86.6115,86.6407,201340.0
2023-07-12 15:45:00,89.12,89.12,89.03,89.06,220340.0,86.6018,86.6018,86.5144,86.5435,220340.0
2023-07-12 15:50:00,89.07,89.1,88.95,89.04,363950.0,86.5532,86.5824,86.4366,86.5241,363950.0
2023-07-12 15:55:00,89.0,89.06,88.87,89.03,580590.0,86.4852,86.5435,86.3589,86.5144,580590.0
2023-07-13 09:30:00,89.89,89.89,89.08,89.08,456290.0,87.3501,87.3501,86.5629,86.5629,456290.0
2023-07-13 09:35:00,89.05,89.25,89.01,89.16,218100.0,86.5338,86.7281,86.4949,86.6407,218100.0
2023-07-13 09:40:00,89.26,89.42,88.91,89.02,172120.0,86.7379,86.8933,86.3977,86.5046,172120.0
2023-07-13 09:45:00,89.0,89.04,88.88,88.99,137430.0,86.4852,86.5241,86.3686,86.4755,137430.0
2023-07-13 09:50:00,89.0,89.11,88.96,89.01,116850.0,86.4852,86.5921,86.4463,86.4949,116850.0
2023-07-13 09:55:00,89.01,89.17,88.8,89.17,140830.0,86.4949,86.6504,86.2909,86.6504,140830.0
2023-07-13 10:00:00,89.15,89.18,88.9,88.93,136380.0,86.631,86.6601,86.388,86.4172,136380.0
2023-07-13 10:05:00,88.89,89.03,88.75,89.03,86190.0,86.3783,86.5144,86.2423,86.5144,86190.0
2023-07-13 10:10:00,88.99,89.0,88.66,88.69,114120.0,86.4755,86.4852,86.1548,86.184,114120.0
2023-07-13 10:15:00,88.61,88.63,88.4,88.41,173310.0,86.1062,86.1257,85.9022,85.9119,173310.0
2023-07-13 10:20:00,88.41,88.41,88.16,88.33,300110.0,85.9119,85.9119,85.6689,85.8341,300110.0
2023-07-13 10:25:00,88.32,88.33,87.98,88.02,293530.0,85.8244,85.8341,85.494,85.5329,293530.0
2023-07-13 10:30:00,87.95,88.26,87.94,88.22,190530.0,85.4649,85.7661,85.4552,85.7272,190530.0
2023-07-13 10:35:00,88.24,88.34,88.16,88.29,164050.0,85.7467,85.8438,85.6689,85.7953,164050.0
2023-07-13 10:40:00,88.27,88.29,88.13,88.16,108260.0,85.7758,85.7953,85.6398,85.6689,108260.0
2023-07-13 10:45:00,88.17,88.24,87.95,87.98,127600.0,85.6787,85.7467,85.4649,85.494,127600.0
2023-07-13 10:50:00,87.98,88.03,87.88,87.95,110620.0,85.494,85.5426,85.3968,85.4649,110620.0
2023-07-13 10:55:00,87.95,88.23,87.95,88.22,143290.0,85.4649,85.737,85.4649,85.7272,143290.0
2023-07-13 11:00:00,88.22,88.33,88.17,88.31,99020.0,85.7272,85.8341,85.6787,85.8147,99020.0
2023-07-13 11:05:00,88.32,88.36,88.23,88.23,158040.0,85.8244,85.8633,85.737,85.737,158040.0
2023-07-13 11:10:00,88.23,88.24,87.83,87.95,132040.0,85.737,85.7467,85.3483,85.4649,132040.0
2023-07-13 11:15:00,87.95,87.99,87.86,87.93,103050.0,85.4649,85.5037,85.3774,85.4454,103050.0
2023-07-13 11:20:00,87.91,88.02,87.84,87.94,267060.0,85.426,85.5329,85.358,85.4552,267060.0
2023-07-13 11:25:00,87.94,88.03,87.85,88.0,98980.0,85.4552,85.5426,85.3677,85.5135,98980.0
2023-07-13 11:30:00,87.99,88.05,87.96,87.99,105560.0,85.5037,85.562,85.4746,85.5037,105560.0
2023-07-13 11:35:00,87.99,88.08,87.98,88.07,160260.0,85.5037,85.5912,85.494,85.5815,160260.0
2023-07-13 11:40:00,88.07,88.18,88.07,88.18,144730.0,85.5815,85.6884,85.5815,85.6884,144730.0
2023-07-13 11:45:00,88.18,88.63,88.18,88.62,556530.0,85.6884,86.1257,85.6884,86.1159,556530.0
2023-07-13 11:50:00,88.61,88.79,88.56,88.58,477620.0,86.1062,86.2811,86.0576,86.0771,477620.0
2023-07-13 11:55:00,88.58,88.77,88.54,88.7,188380.0,86.0771,86.2617,86.0382,86.1937,188380.0
2023-07-13 12:00:00,88.67,88.71,88.59,88.62,117500.0,86.1645,86.2034,86.0868,86.1159,117500.0
2023-07-13 12:05:00,88.59,88.6,88.52,88.59,49030.0,86.0868,86.0965,86.0188,86.0868,49030.0
2023-07-13 12:10:00,88.62,88.63,88.55,88.59,109670.0,86.1159,86.1257,86.0479,86.0868,109670.0
2023-07-13 12:15:00,88.59,88.66,88.49,88.59,107220.0,86.0868,86.1548,85.9896,86.0868,107220.0
2023-07-13 12:20:00,88.63,88.63,88.5,88.54,68750.0,86.1257,86.1257,85.9993,86.0382,68750.0
2023-07-13 12:25:00,88.57,88.59,88.52,88.57,119970.0,86.0674,86.0868,86.0188,86.0674,119970.0
2023-07-13 12:30:00,88.53,88.57,88.47,88.51,152890.0,86.0285,86.0674,85.9702,86.009,152890.0
2023-07-13 12:35:00,88.52,88.57,88.46,88.52,97180.0,86.0188,86.0674,85.9605,86.0188,97180.0
2023-07-13 12:40:00,88.54,88.6,88.51,88.57,113890.0,86.0382,86.0965,86.009,86.0674,113890.0
2023-07-13 12:45:00,88.6,88.6,88.52,88.55,93810.0,86.0965,86.0965,86.0188,86.0479,93810.0
2023-07-13 12:50:00,88.55,88.77,88.51,88.77,99420.0,86.0479,86.2617,86.009,86.2617,99420.0
2023-07-13 12:55:00,88.78,88.97,88.78,88.96,140740.0,86.2714,86.456,86.2714,86.4463,140740.0
2023-07-13 13:00:00,88.95,89.19,88.94,89.17,141770.0,86.4366,86.6698,86.4269,86.6504,141770.0
2023-07-13 13:05:00,89.2,89.25,89.1,89.11,92030.0,86.6795,86.7281,86.5824,86.5921,92030.0
2023-07-13 13:10:00,89.11,89.23,89.06,89.16,44390.0,86.5921,86.7087,86.5435,86.6407,44390.0
2023-07-13 13:15:00,89.19,89.19,88.98,89.02,67340.0,86.6698,86.6698,86.4658,86.5046,67340.0
2023-07-13 13:20:00,89.03,89.04,88.94,88.95,34200.0,86.5144,86.5241,86.4269,86.4366,34200.0
2023-07-13 13:25:00,88.96,89.05,88.94,89.01,118590.0,86.4463,86.5338,86.4269,86.4949,118590.0
2023-07-13 13:30:00,89.04,89.17,89.04,89.1,53990.0,86.5241,86.6504,86.5241,86.5824,53990.0
2023-07-13 13:35:00,89.07,89.07,88.98,89.0,64250.0,86.5532,86.5532,86.4658,86.4852,64250.0
2023-07-13 13:40:00,88.96,89.05,88.89,88.89,34130.0,86.4463,86.5338,86.3783,86.3783,34130.0
2023-07-13 13:45:00,88.88,88.91,88.79,88.82,85670.0,86.3686,86.3977,86.2811,86.3103,85670.0
2023-07-13 13:50:00,88.8,88.81,88.67,88.7,114800.0,86.2909,86.3006,86.1645,86.1937,114800.0
2023-07-13 13:55:00,88.72,88.78,88.69,88.71,49300.0,86.2131,86.2714,86.184,86.2034,49300.0
2023-07-13 14:00:00,88.73,88.86,88.73,88.82,59090.0,86.2228,86.3492,86.2228,86.3103,59090.0
2023-07-13 14:05:00,88.79,88.83,88.74,88.74,58680.0,86.2811,86.32,86.2325,86.2325,58680.0
2023-07-13 14:10:00,88.73,88.89,88.73,88.77,63520.0,86.2228,86.3783,86.2228,86.2617,63520.0
2023-07-13 14:15:00,88.8,88.86,88.72,88.73,71660.0,86.2909,86.3492,86.2131,86.2228,71660.0
2023-07-13 14:20:00,88.75,88.82,88.73,88.78,48140.0,86.2423,86.3103,86.2228,86.2714,48140.0
2023-07-13 14:25:00,88.78,88.81,88.75,88.78,60970.0,86.2714,86.3006,86.2423,86.2714,60970.0
2023-07-13 14:30:00,88.81,88.83,88.78,88.81,28820.0,86.3006,86.32,86.2714,86.3006,28820.0
2023-07-13 14:35:00,88.81,88.9,88.8,88.82,74320.0,86.3006,86.388,86.2909,86.3103,74320.0
2023-07-13 14:40:00,88.8,88.83,88.77,88.81,49630.0,86.2909,86.32,86.2617,86.3006,49630.0
2023-07-13 14:45:00,88.8,88.86,88.7,88.75,88470.0,86.2909,86.3492,86.1937,86.2423,88470.0
2023-07-13 14:50:00,88.72,88.79,88.7,88.72,61830.0,86.2131,86.2811,86.1937,86.2131,61830.0
2023-07-13 14:55:00,88.68,88.73,88.59,88.67,125330.0,86.1742,86.2228,86.0868,86.1645,125330.0
2023-07-13 15:00:00,88.7,88.81,88.7,88.79,126310.0,86.1937,86.3006,86.1937,86.2811,126310.0
2023-07-13 15:05:00,88.81,88.88,88.78,88.79,271200.0,86.3006,86.3686,86.2714,86.2811,271200.0
2023-07-13 15:10:00,88.79,88.83,88.77,88.8,278060.0,86.2811,86.32,86.2617,86.2909,278060.0
2023-07-13 15:15:00,88.8,89.04,88.8,88.98,206240.0,86.2909,86.5241,86.2909,86.4658,206240.0
2023-07-13 15:20:00,89.02,89.14,89.02,89.11,119420.0,86.5046,86.6212,86.5046,86.5921,119420.0
2023-07-13 15:25:00,89.08,89.16,89.06,89.13,80730.0,86.5629,86.6407,86.5435,86.6115,80730.0
2023-07-13 15:30:00,89.12,89.17,88.89,88.89,152100.0,86.6018,86.6504,86.3783,86.3783,152100.0
2023-07-13 15:35:00,88.89,88.92,88.84,88.92,98640.0,86.3783,86.4075,86.3297,86.4075,98640.0
2023-07-13 15:40:00,88.9,89.13,88.87,89.12,147940.0,86.388,86.6115,86.3589,86.6018,147940.0
2023-07-13 15:45:00,89.14,89.14,89.02,89.05,156170.0,86.6212,86.6212,86.5046,86.5338,156170.0
2023-07-13 15:50:00,89.07,89.2,89.02,89.11,291900.0,86.5532,86.6795,86.5046,86.5921,291900.0
2023-07-13 15:55:00,89.11,89.17,88.96,89.02,650830.0,86.5921,86.6504,86.4463,86.5046,650830.0
2023-07-14 09:30:00,88.62,89.39,88.62,88.97,342730.0,86.1159,86.8642,86.1159,86.456,342730.0
2023-07-14 09:35:00,89.01,89.41,88.97,89.28,197950.0,86.4949,86.8836,86.456,86.7573,197950.0
2023-07-14 09:40:00,89.35,89.36,89.0,89.0,85080.0,86.8253,86.835,86.4852,86.4852,85080.0
2023-07-14 09:45:00,88.96,89.25,88.96,89.24,67900.0,86.4463,86.7281,86.4463,86.7184,67900.0
2023-07-14 09:50:00,89.25,89.6,89.25,89.55,281140.0,86.7281,87.0682,86.7281,87.0197,281140.0
2023-07-14 09:55:00,89.58,89.85,89.55,89.84,227680.0,87.0488,87.3112,87.0197,87.3015,227680.0
2023-07-14 10:00:00,89.77,89.95,89.65,89.85,249910.0,87.2334,87.4084,87.1168,87.3112,249910.0
2023-07-14 10:05:00,89.86,90.2,89.81,90.09,442120.0,87.3209,87.6513,87.2723,87.5444,442120.0
2023-07-14 10:10:00,90.04,90.23,90.04,90.09,261170.0,87.4958,87.6804,87.4958,87.5444,261170.0
2023-07-14 10:15:00,90.03,90.34,90.03,90.22,183590.0,87.4861,87.7873,87.4861,87.6707,183590.0
2023-07-14 10:20:00,90.2,90.28,90.14,90.15,125880.0,87.6513,87.729,87.593,87.6027,125880.0
2023-07-14 10:25:00,90.15,90.15,89.69,89.69,190060.0,87.6027,87.6027,87.1557,87.1557,190060.0
2023-07-14 10:30:00,89.71,90.01,89.65,89.79,179880.0,87.1751,87.4667,87.1168,87.2529,179880.0
2023-07-14 10:35:00,89.83,89.83,89.33,89.58,125510.0,87.2917,87.2917,86.8059,87.0488,125510.0
2023-07-14 10:40:00,89.55,89.64,89.4,89.48,85720.0,87.0197,87.1071,86.8739,86.9516,85720.0
2023-07-14 10:45:00,89.48,89.48,89.16,89.24,222200.0,86.9516,86.9516,86.6407,86.7184,222200.0
2023-07-14 10:50:00,89.27,89.42,89.16,89.16,141490.0,86.7476,86.8933,86.6407,86.6407,141490.0
2023-07-14 10:55:00,89.2,89.52,89.2,89.45,112740.0,86.6795,86.9905,86.6795,86.9225,112740.0
2023-07-14 11:00:00,89.45,89.76,89.43,89.76,124000.0,86.9225,87.2237,86.9031,87.2237,124000.0
2023-07-14 11:05:00,89.74,89.76,89.45,89.54,133710.0,87.2043,87.2237,86.9225,87.0099,133710.0
2023-07-14 11:10:00,89.54,89.72,89.54,89.62,87710.0,87.0099,87.1849,87.0099,87.0877,87710.0
2023-07-14 11:15:00,89.59,89.76,89.55,89.75,40490.0,87.0585,87.2237,87.0197,87.214,40490.0
2023-07-14 11:20:00,89.74,89.9,89.74,89.85,71510.0,87.2043,87.3598,87.2043,87.3112,71510.0
2023-07-14 11:25:00,89.87,89.92,89.8,89.89,94620.0,87.3306,87.3792,87.2626,87.3501,94620.0
2023-07-14 11:30:00,89.92,89.98,89.88,89.89,64700.0,87.3792,87.4375,87.3403,87.3501,64700.0
2023-07-14 11:35:00,89.88,89.88,89.75,89.8,73260.0,87.3403,87.3403,87.214,87.2626,73260.0
2023-07-14 11:40:00,89.77,89.77,89.62,89.68,88860.0,87.2334,87.2334,87.0877,87.146,88860.0
2023-07-14 11:45:00,89.68,89.69,89.51,89.51,106380.0,87.146,87.1557,86.9808,86.9808,106380.0
2023-07-14 11:50:00,89.52,89.52,89.35,89.43,100430.0,86.9905,86.9905,86.8253,86.9031,100430.0
2023-07-14 11:55:00,89.41,89.52,89.4,89.49,60570.0,86.8836,86.9905,86.8739,86.9614,60570.0
2023-07-14 12:00:00,89.53,89.54,89.4,89.49,31370.0,87.0002,87.0099,86.8739,86.9614,31370.0
2023-07-14 12:05:00,89.5,89.5,89.4,89.41,71540.0,86.9711,86.9711,86.8739,86.8836,71540.0
2023-07-14 12:10:00,89.41,89.45,89.32,89.32,56420.0,86.8836,86.9225,86.7962,86.7962,56420.0
2023-07-14 12:15:00,89.31,89.38,89.22,89.26,25000.0,86.7864,86.8545,86.699,86.7379,25000.0
2023-07-14 12:20:00,89.19,89.22,89.04,89.1,76790.0,86.6698,86.699,86.5241,86.5824,76790.0
2023-07-14 12:25:00,89.09,89.3,89.05,89.26,53710.0,86.5727,86.7767,86.5338,86.7379,53710.0
2023-07-14 12:30:00,89.3,89.42,89.23,89.38,35060.0,86.7767,86.8933,86.7087,86.8545,35060.0
2023-07-14 12:35:00,89.36,89.43,89.36,89.43,12260.0,86.835,86.9031,86.835,86.9031,12260.0
2023-07-14 12:40:00,89.43,89.43,89.23,89.25,48500.0,86.9031,86.9031,86.7087,86.7281,48500.0
2023-07-14 12:45:00,89.27,89.27,89.04,89.15,32310.0,86.7476,86.7476,86.5241,86.631,32310.0
2023-07-14 12:50:00,89.14,89.18,89.06,89.08,53320.0,86.6212,86.6601,86.5435,86.5629,53320.0
2023-07-14 12:55:00,89.07,89.07,88.96,88.99,52950.0,86.5532,86.5532,86.4463,86.4755,52950.0
2023-07-14 13:00:00,89.0,89.0,88.72,88.78,77170.0,86.4852,86.4852,86.2131,86.2714,77170.0
2023-07-14 13:05:00,88.75,88.86,88.69,88.83,49320.0,86.2423,86.3492,86.184,86.32,49320.0
2023-07-14 13:10:00,88.79,88.89,88.75,88.86,37570.0,86.2811,86.3783,86.2423,86.3492,37570.0
2023-07-14 13:15:00,88.87,88.91,88.8,88.83,58610.0,86.3589,86.3977,86.2909,86.32,58610.0
2023-07-14 13:20:00,88.86,88.94,88.82,88.89,16200.0,86.3492,86.4269,86.3103,86.3783,16200.0
2023-07-14 13:25:00,88.96,89.08,88.95,89.05,91770.0,86.4463,86.5629,86.4366,86.5338,91770.0
2023-07-14 13:30:00,89.05,89.06,88.99,89.05,18000.0,86.5338,86.5435,86.4755,86.5338,18000.0
2023-07-14 13:35:00,89.09,89.14,89.06,89.11,26850.0,86.5727,86.6212,86.5435,86.5921,26850.0
2023-07-14 13:40:00,89.15,89.16,89.05,89.05,29190.0,86.631,86.6407,86.5338,86.5338,29190.0
2023-07-14 13:45:00,89.06,89.09,89.04,89.06,22910.0,86.5435,86.5727,86.5241,86.5435,22910.0
2023-07-14 13:50:00,89.03,89.14,88.98,89.05,50000.0,86.5144,86.6212,86.4658,86.5338,50000.0
2023-07-14 13:55:00,89.09,89.11,88.94,89.03,80720.0,86.5727,86.5921,86.4269,86.5144,80720.0
2023-07-14 14:00:00,89.03,89.19,89.03,89.18,35340.0,86.5144,86.6698,86.5144,86.6601,35340.0
2023-07-14 14:05:00,89.14,89.17,89.03,89.15,43950.0,86.6212,86.6504,86.5144,86.631,43950.0
2023-07-14 14:10:00,89.16,89.16,89.1,89.13,19720.0,86.6407,86.6407,86.5824,86.6115,19720.0
2023-07-14 14:15:00,89.15,89.28,89.14,89.18,64190.0,86.631,86.7573,86.6212,86.6601,64190.0
2023-07-14 14:20:00,89.21,89.21,89.01,89.07,31580.0,86.6893,86.6893,86.4949,86.5532,31580.0
2023-07-14 14:25:00,89.09,89.09,88.95,89.07,50840.0,86.5727,86.5727,86.4366,86.5532,50840.0
2023-07-14 14:30:00,89.07,89.08,88.92,89.04,86570.0,86.5532,86.5629,86.4075,86.5241,86570.0
2023-07-14 14:35:00,89.04,89.07,88.94,89.06,36170.0,86.5241,86.5532,86.4269,86.5435,36170.0
2023-07-14 14:40:00,89.04,89.2,89.04,89.16,36350.0,86.5241,86.6795,86.5241,86.6407,36350.0
2023-07-14 14:45:00,89.13,89.15,89.07,89.13,69820.0,86.6115,86.631,86.5532,86.6115,69820.0
2023-07-14 14:50:00,89.08,89.19,89.08,89.19,28000.0,86.5629,86.6698,86.5629,86.6698,28000.0
2023-07-14 14:55:00,89.16,89.16,88.89,88.92,59750.0,86.6407,86.6407,86.3783,86.4075,59750.0
2023-07-14 15:00:00,88.89,88.9,88.8,88.83,34400.0,86.3783,86.388,86.2909,86.32,34400.0
2023-07-14 15:05:00,88.77,88.84,88.66,88.82,44890.0,86.2617,86.3297,86.1548,86.3103,44890.0
2023-07-14 15:10:00,88.85,88.86,88.73,88.83,82970.0,86.3394,86.3492,86.2228,86.32,82970.0
2023-07-14 15:15:00,88.89,88.96,88.78,88.82,62150.0,86.3783,86.4463,86.2714,86.3103,62150.0
2023-07-14 15:20:00,88.84,88.87,88.7,88.73,58650.0,86.3297,86.3589,86.1937,86.2228,58650.0
2023-07-14 15:25:00,88.69,88.75,88.67,88.7,33180.0,86.184,86.2423,86.1645,86.1937,33180.0
2023-07-14 15:30:00,88.72,88.85,88.67,88.84,55430.0,86.2131,86.3394,86.1645,86.3297,55430.0
2023-07-14 15:35:00,88.84,88.87,88.79,88.85,44510.0,86.3297,86.3589,86.2811,86.3394,44510.0
2023-07-14 15:40:00,88.87,88.97,88.86,88.89,33850.0,86.3589,86.456,86.3492,86.3783,33850.0
2023-07-14 15:45:00,88.9,88.96,88.85,88.86,97030.0,86.388,86.4463,86.3394,86.3492,97030.0
2023-07-14 15:50:00,88.83,89.08,88.83,88.87,165870.0,86.32,86.5629,86.32,86.3589,165870.0
2023-07-14 15:55:00,88.86,88.92,88.7,88.91,434610.0,86.3492,86.4075,86.1937,86.3977,434610.0
2023-07-17 09:30:00,89.1,89.68,88.98,89.59,340120.0,86.5824,87.146,86.4658,87.0585,340120.0
2023-07-17 09:35:00,89.56,89.83,89.4,89.67,182550.0,87.0294,87.2917,86.8739,87.1363,182550.0
2023-07-17 09:40:00,89.73,89.79,89.34,89.37,207720.0,87.1946,87.2529,86.8156,86.8447,207720.0
2023-07-17 09:45:00,89.39,89.68,89.22,89.64,122360.0,86.8642,87.146,86.699,87.1071,122360.0
2023-07-17 09:50:00,89.63,89.7,89.47,89.62,130670.0,87.0974,87.1654,86.9419,87.0877,130670.0
2023-07-17 09:55:00,89.63,89.76,89.55,89.63,129210.0,87.0974,87.2237,87.0197,87.0974,129210.0
2023-07-17 10:00:00,89.65,89.67,89.44,89.44,219230.0,87.1168,87.1363,86.9128,86.9128,219230.0
2023-07-17 10:05:00,89.47,89.57,89.34,89.54,191190.0,86.9419,87.0391,86.8156,87.0099,191190.0
2023-07-17 10:10:00,89.57,89.65,89.46,89.63,143390.0,87.0391,87.1168,86.9322,87.0974,143390.0
2023-07-17 10:15:00,89.64,89.76,89.61,89.71,109340.0,87.1071,87.2237,87.078,87.1751,109340.0
2023-07-17 10:20:00,89.74,89.87,89.7,89.72,202120.0,87.2043,87.3306,87.1654,87.1849,202120.0
2023-07-17 10:25:00,89.72,89.79,89.65,89.73,177060.0,87.1849,87.2529,87.1168,87.1946,177060.0
2023-07-17 10:30:00,89.76,89.78,89.7,89.78,96900.0,87.2237,87.2432,87.1654,87.2432,96900.0
2023-07-17 10:35:00,89.76,90.19,89.73,90.01,374190.0,87.2237,87.6416,87.1946,87.4667,374190.0
2023-07-17 10:40:00,90.0,90.12,89.93,90.07,175350.0,87.4569,87.5736,87.3889,87.525,175350.0
2023-07-17 10:45:00,90.07,90.15,90.0,90.11,119350.0,87.525,87.6027,87.4569,87.5638,119350.0
2023-07-17 10:50:00,90.11,90.28,90.07,90.21,140400.0,87.5638,87.729,87.525,87.661,140400.0
2023-07-17 10:55:00,90.22,90.25,90.0,90.01,124620.0,87.6707,87.6999,87.4569,87.4667,124620.0
2023-07-17 11:00:00,90.04,90.09,89.83,89.87,81320.0,87.4958,87.5444,87.2917,87.3306,81320.0
2023-07-17 11:05:00,89.87,90.06,89.87,90.06,47530.0,87.3306,87.5152,87.3306,87.5152,47530.0
2023-07-17 11:10:00,90.07,90.31,90.03,90.3,223710.0,87.525,87.7582,87.4861,87.7485,223710.0
2023-07-17 11:15:00,90.28,90.49,90.28,90.47,192780.0,87.729,87.9331,87.729,87.9137,192780.0
2023-07-17 11:20:00,90.45,90.59,90.42,90.49,234080.0,87.8942,88.0303,87.8651,87.9331,234080.0
2023-07-17 11:25:00,90.51,90.7,90.49,90.67,188400.0,87.9525,88.1372,87.9331,88.108,188400.0
2023-07-17 11:30:00,90.68,90.72,90.59,90.69,164140.0,88.1177,88.1566,88.0303,88.1274,164140.0
2023-07-17 11:35:00,90.72,90.74,90.59,90.72,92890.0,88.1566,88.176,88.0303,88.1566,92890.0
2023-07-17 11:40:00,90.72,90.88,90.71,90.84,130970.0,88.1566,88.3121,88.1469,88.2732,130970.0
2023-07-17 11:45:00,90.88,90.93,90.79,90.82,131980.0,88.3121,88.3607,88.2246,88.2538,131980.0
2023-07-17 11:50:00,90.82,90.93,90.76,90.86,151490.0,88.2538,88.3607,88.1955,88.2926,151490.0
2023-07-17 11:55:00,90.85,90.96,90.82,90.93,210600.0,88.2829,88.3898,88.2538,88.3607,210600.0
2023-07-17 12:00:00,90.93,90.98,90.9,90.92,88180.0,88.3607,88.4093,88.3315,88.3509,88180.0
2023-07-17 12:05:00,90.91,90.91,90.81,90.84,169860.0,88.3412,88.3412,88.2441,88.2732,169860.0
2023-07-17 12:10:00,90.86,90.9,90.79,90.79,91720.0,88.2926,88.3315,88.2246,88.2246,91720.0
2023-07-17 12:15:00,90.78,90.8,90.65,90.75,164010.0,88.2149,88.2343,88.0886,88.1858,164010.0
2023-07-17 12:20:00,90.76,90.77,90.65,90.68,149010.0,88.1955,88.2052,88.0886,88.1177,149010.0
2023-07-17 12:25:00,90.68,90.77,90.61,90.76,122990.0,88.1177,88.2052,88.0497,88.1955,122990.0
2023-07-17 12:30:00,90.75,90.78,90.65,90.72,81870.0,88.1858,88.2149,88.0886,88.1566,81870.0
2023-07-17 12:35:00,90.71,90.73,90.64,90.71,89160.0,88.1469,88.1663,88.0789,88.1469,89160.0
2023-07-17 12:40:00,90.68,90.88,90.68,90.85,120460.0,88.1177,88.3121,88.1177,88.2829,120460.0
2023-07-17 12:45:00,90.9,90.99,90.9,90.98,164120.0,88.3315,88.419,88.3315,88.4093,164120.0
2023-07-17 12:50:00,90.99,91.1,90.97,91.06,155720.0,88.419,88.5259,88.3995,88.487,155720.0
2023-07-17 12:55:00,91.07,91.11,91.0,91.06,113220.0,88.4967,88.5356,88.4287,88.487,113220.0
2023-07-17 13:00:00,91.09,91.09,90.92,90.95,100790.0,88.5161,88.5161,88.3509,88.3801,100790.0
2023-07-17 13:05:00,90.93,91.01,90.66,90.68,230260.0,88.3607,88.4384,88.0983,88.1177,230260.0
2023-07-17 13:10:00,90.7,90.91,90.68,90.89,172560.0,88.1372,88.3412,88.1177,88.3218,172560.0
2023-07-17 13:15:00,90.88,90.89,90.8,90.8,71710.0,88.3121,88.3218,88.2343,88.2343,71710.0
2023-07-17 13:20:00,90.79,90.8,90.6,90.69,186850.0,88.2246,88.2343,88.04,88.1274,186850.0
2023-07-17 13:25:00,90.68,90.72,90.58,90.58,80880.0,88.1177,88.1566,88.0206,88.0206,80880.0
2023-07-17 13:30:00,90.61,90.64,90.54,90.61,228330.0,88.0497,88.0789,87.9817,88.0497,228330.0
2023-07-17 13:35:00,90.61,90.68,90.61,90.63,43290.0,88.0497,88.1177,88.0497,88.0691,43290.0
2023-07-17 13:40:00,90.63,90.76,90.61,90.67,51260.0,88.0691,88.1955,88.0497,88.108,51260.0
2023-07-17 13:45:00,90.7,90.76,90.65,90.75,91890.0,88.1372,88.1955,88.0886,88.1858,91890.0
2023-07-17 13:50:00,90.75,90.75,90.67,90.75,60520.0,88.1858,88.1858,88.108,88.1858,60520.0
2023-07-17 13:55:00,90.74,90.77,90.69,90.75,34300.0,88.176,88.2052,88.1274,88.1858,34300.0
2023-07-17 14:00:00,90.74,90.78,90.68,90.69,75900.0,88.176,88.2149,88.1177,88.1274,75900.0
2023-07-17 14:05:00,90.68,90.68,90.46,90.58,127910.0,88.1177,88.1177,87.9039,88.0206,127910.0
2023-07-17 14:10:00,90.58,90.64,90.58,90.58,55760.0,88.0206,88.0789,88.0206,88.0206,55760.0
2023-07-17 14:15:00,90.6,90.64,90.57,90.64,56250.0,88.04,88.0789,88.0108,88.0789,56250.0
2023-07-17 14:20:00,90.66,90.71,90.64,90.71,55930.0,88.0983,88.1469,88.0789,88.1469,55930.0
2023-07-17 14:25:00,90.7,90.71,90.62,90.7,68710.0,88.1372,88.1469,88.0594,88.1372,68710.0
2023-07-17 14:30:00,90.69,90.69,90.48,90.48,36230.0,88.1274,88.1274,87.9234,87.9234,36230.0
2023-07-17 14:35:00,90.55,90.63,90.52,90.57,67420.0,87.9914,88.0691,87.9623,88.0108,67420.0
2023-07-17 14:40:00,90.6,90.65,90.52,90.58,71280.0,88.04,88.0886,87.9623,88.0206,71280.0
2023-07-17 14:45:00,90.61,90.63,90.55,90.57,56530.0,88.0497,88.0691,87.9914,88.0108,56530.0
2023-07-17 14:50:00,90.59,90.69,90.52,90.65,106320.0,88.0303,88.1274,87.9623,88.0886,106320.0
2023-07-17 14:55:00,90.66,90.74,90.64,90.64,52480.0,88.0983,88.176,88.0789,88.0789,52480.0
2023-07-17 15:00:00,90.68,90.88,90.67,90.88,143600.0,88.1177,88.3121,88.108,88.3121,143600.0
2023-07-17 15:05:00,90.87,90.92,90.8,90.82,120830.0,88.3024,88.3509,88.2343,88.2538,120830.0
2023-07-17 15:10:00,90.82,90.86,90.8,90.83,91520.0,88.2538,88.2926,88.2343,88.2635,91520.0
2023-07-17 15:15:00,90.84,91.18,90.84,91.12,209980.0,88.2732,88.6036,88.2732,88.5453,209980.0
2023-07-17 15:20:00,91.14,91.24,91.03,91.1,146690.0,88.5647,88.6619,88.4578,88.5259,146690.0
2023-07-17 15:25:00,91.14,91.18,91.02,91.18,112320.0,88.5647,88.6036,88.4481,88.6036,112320.0
2023-07-17 15:30:00,91.16,91.18,90.98,91.08,158980.0,88.5842,88.6036,88.4093,88.5064,158980.0
2023-07-17 15:35:00,91.05,91.05,90.93,90.97,198710.0,88.4773,88.4773,88.3607,88.3995,198710.0
2023-07-17 15:40:00,90.99,91.18,90.99,91.11,212970.0,88.419,88.6036,88.419,88.5356,212970.0
2023-07-17 15:45:00,91.13,91.19,90.98,91.08,204430.0,88.555,88.6133,88.4093,88.5064,204430.0
2023-07-17 15:50:00,91.03,91.32,90.95,91.26,703530.0,88.4578,88.7396,88.3801,88.6813,703530.0
2023-07-17 15:55:00,91.19,91.21,90.92,91.05,765750.0,88.6133,88.6328,88.3509,88.4773,765750.0
2023-07-18 09:30:00,90.6,90.99,90.6,90.84,455020.0,88.04,88.419,88.04,88.2732,455020.0
2023-07-18 09:35:00,90.84,90.92,90.29,90.41,264670.0,88.2732,88.3509,87.7388,87.8554,264670.0
2023-07-18 09:40:00,90.36,90.82,90.35,90.64,188530.0,87.8068,88.2538,87.7971,88.0789,188530.0
2023-07-18 09:45:00,90.65,90.69,90.45,90.53,120650.0,88.0886,88.1274,87.8942,87.972,120650.0
2023-07-18 09:50:00,90.47,90.6,90.18,90.46,533820.0,87.9137,88.04,87.6319,87.9039,533820.0
2023-07-18 09:55:00,90.42,90.67,90.42,90.63,167320.0,87.8651,88.108,87.8651,88.0691,167320.0
2023-07-18 10:00:00,90.67,90.69,90.52,90.52,149710.0,88.108,88.1274,87.9623,87.9623,149710.0
2023-07-18 10:05:00,90.55,90.66,90.53,90.53,142430.0,87.9914,88.0983,87.972,87.972,142430.0
2023-07-18 10:10:00,90.58,90.61,90.42,90.44,86580.0,88.0206,88.0497,87.8651,87.8845,86580.0
2023-07-18 10:15:00,90.46,90.5,90.36,90.45,74310.0,87.9039,87.9428,87.8068,87.8942,74310.0
2023-07-18 10:20:00,90.47,90.53,90.39,90.42,60780.0,87.9137,87.972,87.8359,87.8651,60780.0
2023-07-18 10:25:00,90.41,90.44,90.19,90.42,123080.0,87.8554,87.8845,87.6416,87.8651,123080.0
2023-07-18 10:30:00,90.39,90.41,90.19,90.26,51380.0,87.8359,87.8554,87.6416,87.7096,51380.0
2023-07-18 10:35:00,90.26,90.31,90.16,90.24,91680.0,87.7096,87.7582,87.6124,87.6902,91680.0
2023-07-18 10:40:00,90.21,90.39,90.2,90.36,85100.0,87.661,87.8359,87.6513,87.8068,85100.0
2023-07-18 10:45:00,90.37,90.51,90.3,90.4,318070.0,87.8165,87.9525,87.7485,87.8456,318070.0
2023-07-18 10:50:00,90.4,90.4,90.22,90.24,83640.0,87.8456,87.8456,87.6707,87.6902,83640.0
2023-07-18 10:55:00,90.26,90.26,90.2,90.24,60160.0,87.7096,87.7096,87.6513,87.6902,60160.0
2023-07-18 11:00:00,90.26,90.26,90.2,90.25,69060.0,87.7096,87.7096,87.6513,87.6999,69060.0
2023-07-18 11:05:00,90.25,90.27,90.15,90.27,77800.0,87.6999,87.7193,87.6027,87.7193,77800.0
2023-07-18 11:10:00,90.28,90.42,90.28,90.36,103170.0,87.729,87.8651,87.729,87.8068,103170.0
2023-07-18 11:15:00,90.36,90.41,90.33,90.36,62000.0,87.8068,87.8554,87.7776,87.8068,62000.0
2023-07-18 11:20:00,90.34,90.34,90.22,90.24,52280.0,87.7873,87.7873,87.6707,87.6902,52280.0
2023-07-18 11:25:00,90.24,90.35,90.18,90.18,102240.0,87.6902,87.7971,87.6319,87.6319,102240.0
2023-07-18 11:30:00,90.12,90.14,89.92,89.95,160180.0,87.5736,87.593,87.3792,87.4084,160180.0
2023-07-18 11:35:00,89.94,90.1,89.91,90.03,144640.0,87.3986,87.5541,87.3695,87.4861,144640.0
2023-07-18 11:40:00,90.05,90.06,89.95,89.98,152880.0,87.5055,87.5152,87.4084,87.4375,152880.0
2023-07-18 11:45:00,90.0,90.27,89.91,90.25,223470.0,87.4569,87.7193,87.3695,87.6999,223470.0
2023-07-18 11:50:00,90.26,90.36,90.07,90.22,175490.0,87.7096,87.8068,87.525,87.6707,175490.0
2023-07-18 11:55:00,90.25,90.45,90.21,90.42,112130.0,87.6999,87.8942,87.661,87.8651,112130.0
2023-07-18 12:00:00,90.42,90.43,90.09,90.17,110830.0,87.8651,87.8748,87.5444,87.6221,110830.0
2023-07-18 12:05:00,90.14,90.2,90.03,90.05,49130.0,87.593,87.6513,87.4861,87.5055,49130.0
2023-07-18 12:10:00,90.04,90.06,89.91,89.99,109780.0,87.4958,87.5152,87.3695,87.4472,109780.0
2023-07-18 12:15:00,90.0,90.15,89.95,90.15,56980.0,87.4569,87.6027,87.4084,87.6027,56980.0
2023-07-18 12:20:00,90.11,90.17,89.9,89.92,94920.0,87.5638,87.6221,87.3598,87.3792,94920.0
2023-07-18 12:25:00,89.92,90.13,89.92,90.09,109260.0,87.3792,87.5833,87.3792,87.5444,109260.0
2023-07-18 12:30:00,90.09,90.13,90.0,90.05,116820.0,87.5444,87.5833,87.4569,87.5055,116820.0
2023-07-18 12:35:00,90.06,90.11,90.03,90.03,52840.0,87.5152,87.5638,87.4861,87.4861,52840.0
2023-07-18 12:40:00,90.04,90.09,90.0,90.09,68710.0,87.4958,87.5444,87.4569,87.5444,68710.0
2023-07-18 12:45:00,90.09,90.24,90.08,90.2,112680.0,87.5444,87.6902,87.5347,87.6513,112680.0
2023-07-18 12:50:00,90.21,90.22,90.06,90.06,42590.0,87.661,87.6707,87.5152,87.5152,42590.0
2023-07-18 12:55:00,90.04,90.17,90.03,90.17,40030.0,87.4958,87.6221,87.4861,87.6221,40030.0
2023-07-18 13:00:00,90.16,90.25,90.03,90.1,140970.0,87.6124,87.6999,87.4861,87.5541,140970.0
2023-07-18 13:05:00,90.15,90.21,90.13,90.14,43040.0,87.6027,87.661,87.5833,87.593,43040.0
2023-07-18 13:10:00,90.16,90.19,90.08,90.13,134760.0,87.6124,87.6416,87.5347,87.5833,134760.0
2023-07-18 13:15:00,90.13,90.13,89.95,90.0,86580.0,87.5833,87.5833,87.4084,87.4569,86580.0
2023-07-18 13:20:00,90.04,90.06,90.0,90.01,76620.0,87.4958,87.5152,87.4569,87.4667,76620.0
2023-07-18 13:25:00,90.03,90.05,89.98,90.03,108020.0,87.4861,87.5055,87.4375,87.4861,108020.0
2023-07-18 13:30:00,90.05,90.28,90.03,90.26,337220.0,87.5055,87.729,87.4861,87.7096,337220.0
2023-07-18 13:35:00,90.24,90.27,90.12,90.22,166820.0,87.6902,87.7193,87.5736,87.6707,166820.0
2023-07-18 13:40:00,90.19,90.25,90.19,90.21,54090.0,87.6416,87.6999,87.6416,87.661,54090.0
2023-07-18 13:45:00,90.21,90.21,90.08,90.11,116230.0,87.661,87.661,87.5347,87.5638,116230.0
2023-07-18 13:50:00,90.1,90.1,89.83,89.99,311940.0,87.5541,87.5541,87.2917,87.4472,311940.0
2023-07-18 13:55:00,89.99,90.04,89.91,90.04,90860.0,87.4472,87.4958,87.3695,87.4958,90860.0
2023-07-18 14:00:00,90.04,90.15,90.0,90.05,150340.0,87.4958,87.6027,87.4569,87.5055,150340.0
2023-07-18 14:05:00,90.06,90.23,90.06,90.2,72390.0,87.5152,87.6804,87.5152,87.6513,72390.0
2023-07-18 14:10:00,90.17,90.23,90.15,90.2,81940.0,87.6221,87.6804,87.6027,87.6513,81940.0
2023-07-18 14:15:00,90.21,90.22,90.15,90.19,83820.0,87.661,87.6707,87.6027,87.6416,83820.0
2023-07-18 14:20:00,90.18,90.37,90.13,90.24,198320.0,87.6319,87.8165,87.5833,87.6902,198320.0
2023-07-18 14:25:00,90.24,90.29,90.21,90.22,80420.0,87.6902,87.7388,87.661,87.6707,80420.0
2023-07-18 14:30:00,90.21,90.25,90.03,90.03,191980.0,87.661,87.6999,87.4861,87.4861,191980.0
2023-07-18 14:35:00,90.09,90.14,90.05,90.1,105670.0,87.5444,87.593,87.5055,87.5541,105670.0
2023-07-18 14:40:00,90.05,90.11,89.99,90.11,85800.0,87.5055,87.5638,87.4472,87.5638,85800.0
2023-07-18 14:45:00,90.07,90.14,90.06,90.08,86150.0,87.525,87.593,87.5152,87.5347,86150.0
2023-07-18 14:50:00,90.08,90.08,90.0,90.03,75470.0,87.5347,87.5347,87.4569,87.4861,75470.0
2023-07-18 14:55:00,90.04,90.04,90.01,90.03,39020.0,87.4958,87.4958,87.4667,87.4861,39020.0
2023-07-18 15:00:00,90.03,90.14,90.02,90.14,85030.0,87.4861,87.593,87.4764,87.593,85030.0
2023-07-18 15:05:00,90.15,90.26,90.13,90.23,119830.0,87.6027,87.7096,87.5833,87.6804,119830.0
2023-07-18 15:10:00,90.23,90.34,90.2,90.32,243990.0,87.6804,87.7873,87.6513,87.7679,243990.0
2023-07-18 15:15:00,90.34,90.41,90.32,90.4,105720.0,87.7873,87.8554,87.7679,87.8456,105720.0
2023-07-18 15:20:00,90.41,90.54,90.41,90.54,133360.0,87.8554,87.9817,87.8554,87.9817,133360.0
2023-07-18 15:25:00,90.53,90.55,90.41,90.53,108380.0,87.972,87.9914,87.8554,87.972,108380.0
2023-07-18 15:30:00,90.52,90.54,90.35,90.39,112470.0,87.9623,87.9817,87.7971,87.8359,112470.0
2023-07-18 15:35:00,90.39,90.4,90.26,90.27,162070.0,87.8359,87.8456,87.7096,87.7193,162070.0
2023-07-18 15:40:00,90.26,90.43,90.23,90.38,105530.0,87.7096,87.8748,87.6804,87.8262,105530.0
2023-07-18 15:45:00,90.41,90.57,90.38,90.48,179480.0,87.8554,88.0108,87.8262,87.9234,179480.0
2023-07-18 15:50:00,90.53,90.6,90.43,90.44,403730.0,87.972,88.04,87.8748,87.8845,403730.0
2023-07-18 15:55:00,90.43,90.45,90.31,90.35,854130.0,87.8748,87.8942,87.7582,87.7971,854130.0
2023-07-19 09:30:00,89.73,90.1,89.31,89.45,675210.0,87.1946,87.5541,86.7864,86.9225,675210.0
2023-07-19 09:35:00,89.45,90.06,89.38,89.72,280020.0,86.9225,87.5152,86.8545,87.1849,280020.0
2023-07-19 09:40:00,89.78,90.11,89.57,89.57,223430.0,87.2432,87.5638,87.0391,87.0391,223430.0
2023-07-19 09:45:00,89.58,89.64,89.34,89.35,180710.0,87.0488,87.1071,86.8156,86.8253,180710.0
2023-07-19 09:50:00,89.32,89.33,88.71,88.84,350940.0,86.7962,86.8059,86.2034,86.3297,350940.0
2023-07-19 09:55:00,88.79,89.03,88.56,88.97,169080.0,86.2811,86.5144,86.0576,86.456,169080.0
2023-07-19 10:00:00,88.97,89.21,88.77,89.17,165250.0,86.456,86.6893,86.2617,86.6504,165250.0
2023-07-19 10:05:00,89.16,89.34,89.06,89.3,222680.0,86.6407,86.8156,86.5435,86.7767,222680.0
2023-07-19 10:10:00,89.34,89.45,89.18,89.27,173130.0,86.8156,86.9225,86.6601,86.7476,173130.0
2023-07-19 10:15:00,89.25,89.39,89.16,89.35,73240.0,86.7281,86.8642,86.6407,86.8253,73240.0
2023-07-19 10:20:00,89.4,89.52,89.29,89.52,113070.0,86.8739,86.9905,86.767,86.9905,113070.0
2023-07-19 10:25:00,89.57,89.78,89.42,89.61,568270.0,87.0391,87.2432,86.8933,87.078,568270.0
2023-07-19 10:30:00,89.58,89.95,89.51,89.93,113920.0,87.0488,87.4084,86.9808,87.3889,113920.0
2023-07-19 10:35:00,89.91,90.05,89.89,89.96,247430.0,87.3695,87.5055,87.3501,87.4181,247430.0
2023-07-19 10:40:00,89.97,90.16,89.93,90.06,154510.0,87.4278,87.6124,87.3889,87.5152,154510.0
2023-07-19 10:45:00,90.04,90.13,89.92,90.12,97290.0,87.4958,87.5833,87.3792,87.5736,97290.0
2023-07-19 10:50:00,90.1,90.25,90.08,90.09,104190.0,87.5541,87.6999,87.5347,87.5444,104190.0
2023-07-19 10:55:00,90.05,90.14,89.86,90.08,126990.0,87.5055,87.593,87.3209,87.5347,126990.0
2023-07-19 11:00:00,90.08,90.12,89.97,89.99,125980.0,87.5347,87.5736,87.4278,87.4472,125980.0
2023-07-19 11:05:00,90.01,90.35,90.0,90.34,84710.0,87.4667,87.7971,87.4569,87.7873,84710.0
2023-07-19 11:10:00,90.35,90.59,90.33,90.59,115630.0,87.7971,88.0303,87.7776,88.0303,115630.0
2023-07-19 11:15:00,90.59,90.6,90.42,90.5,133610.0,88.0303,88.04,87.8651,87.9428,133610.0
2023-07-19 11:20:00,90.47,90.52,90.23,90.23,113540.0,87.9137,87.9623,87.6804,87.6804,113540.0
2023-07-19 11:25:00,90.16,90.24,90.13,90.15,138940.0,87.6124,87.6902,87.5833,87.6027,138940.0
2023-07-19 11:30:00,90.16,90.22,90.1,90.21,51370.0,87.6124,87.6707,87.5541,87.661,51370.0
2023-07-19 11:35:00,90.2,90.24,90.08,90.11,51900.0,87.6513,87.6902,87.5347,87.5638,51900.0
2023-07-19 11:40:00,90.1,90.2,90.07,90.18,48580.0,87.5541,87.6513,87.525,87.6319,48580.0
2023-07-19 11:45:00,90.17,90.3,90.14,90.16,50230.0,87.6221,87.7485,87.593,87.6124,50230.0
2023-07-19 11:50:00,90.17,90.26,90.16,90.18,45310.0,87.6221,87.7096,87.6124,87.6319,45310.0
2023-07-19 11:55:00,90.18,90.29,90.11,90.29,51290.0,87.6319,87.7388,87.5638,87.7388,51290.0
2023-07-19 12:00:00,90.3,90.52,90.29,90.4,121610.0,87.7485,87.9623,87.7388,87.8456,121610.0
2023-07-19 12:05:00,90.43,90.5,90.36,90.38,109550.0,87.8748,87.9428,87.8068,87.8262,109550.0
2023-07-19 12:10:00,90.42,90.47,90.34,90.34,62830.0,87.8651,87.9137,87.7873,87.7873,62830.0
2023-07-19 12:15:00,90.32,90.4,90.25,90.4,47780.0,87.7679,87.8456,87.6999,87.8456,47780.0
2023-07-19 12:20:00,90.38,90.39,90.21,90.21,84500.0,87.8262,87.8359,87.661,87.661,84500.0
2023-07-19 12:25:00,90.25,90.25,90.11,90.21,95810.0,87.6999,87.6999,87.5638,87.661,95810.0
2023-07-19 12:30:00,90.13,90.34,90.1,90.33,46090.0,87.5833,87.7873,87.5541,87.7776,46090.0
2023-07-19 12:35:00,90.35,90.43,90.21,90.21,118000.0,87.7971,87.8748,87.661,87.661,118000.0
2023-07-19 12:40:00,90.19,90.32,90.08,90.25,100260.0,87.6416,87.7679,87.5347,87.6999,100260.0
2023-07-19 12:45:00,90.29,90.33,90.18,90.2,48360.0,87.7388,87.7776,87.6319,87.6513,48360.0
2023-07-19 12:50:00,90.21,90.26,90.16,90.23,52670.0,87.661,87.7096,87.6124,87.6804,52670.0
2023-07-19 12:55:00,90.27,90.27,90.08,90.1,73610.0,87.7193,87.7193,87.5347,87.5541,73610.0
2023-07-19 13:00:00,90.09,90.09,89.85,89.88,105230.0,87.5444,87.5444,87.3112,87.3403,105230.0
2023-07-19 13:05:00,89.86,89.86,89.63,89.64,115430.0,87.3209,87.3209,87.0974,87.1071,115430.0
2023-07-19 13:10:00,89.62,89.76,89.5,89.74,102720.0,87.0877,87.2237,86.9711,87.2043,102720.0
2023-07-19 13:15:00,89.77,89.82,89.69,89.82,76640.0,87.2334,87.282,87.1557,87.282,76640.0
2023-07-19 13:20:00,89.84,89.89,89.76,89.86,39630.0,87.3015,87.3501,87.2237,87.3209,39630.0
2023-07-19 13:25:00,89.87,89.87,89.73,89.82,32250.0,87.3306,87.3306,87.1946,87.282,32250.0
2023-07-19 13:30:00,89.84,89.92,89.75,89.76,66380.0,87.3015,87.3792,87.214,87.2237,66380.0
2023-07-19 13:35:00,89.75,89.81,89.65,89.73,61260.0,87.214,87.2723,87.1168,87.1946,61260.0
2023-07-19 13:40:00,89.67,89.88,89.67,89.86,43530.0,87.1363,87.3403,87.1363,87.3209,43530.0
2023-07-19 13:45:00,89.85,89.94,89.84,89.89,56220.0,87.3112,87.3986,87.3015,87.3501,56220.0
2023-07-19 13:50:00,89.92,89.96,89.84,89.91,65040.0,87.3792,87.4181,87.3015,87.3695,65040.0
2023-07-19 13:55:00,89.91,89.95,89.85,89.89,41130.0,87.3695,87.4084,87.3112,87.3501,41130.0
2023-07-19 14:00:00,89.9,89.99,89.88,89.91,64160.0,87.3598,87.4472,87.3403,87.3695,64160.0
2023-07-19 14:05:00,89.89,89.94,89.85,89.86,100480.0,87.3501,87.3986,87.3112,87.3209,100480.0
2023-07-19 14:10:00,89.84,89.93,89.75,89.75,49410.0,87.3015,87.3889,87.214,87.214,49410.0
2023-07-19 14:15:00,89.8,89.8,89.63,89.73,48220.0,87.2626,87.2626,87.0974,87.1946,48220.0
2023-07-19 14:20:00,89.74,89.76,89.6,89.62,107880.0,87.2043,87.2237,87.0682,87.0877,107880.0
2023-07-19 14:25:00,89.65,89.7,89.61,89.69,205660.0,87.1168,87.1654,87.078,87.1557,205660.0
2023-07-19 14:30:00,89.69,90.02,89.68,89.94,101870.0,87.1557,87.4764,87.146,87.3986,101870.0
2023-07-19 14:35:00,89.94,90.05,89.94,90.05,59060.0,87.3986,87.5055,87.3986,87.5055,59060.0
2023-07-19 14:40:00,90.05,90.07,89.95,89.99,82570.0,87.5055,87.525,87.4084,87.4472,82570.0
2023-07-19 14:45:00,89.99,90.04,89.96,90.0,68400.0,87.4472,87.4958,87.4181,87.4569,68400.0
2023-07-19 14:50:00,90.02,90.08,89.95,90.0,40220.0,87.4764,87.5347,87.4084,87.4569,40220.0
2023-07-19 14:55:00,90.0,90.09,90.0,90.09,23500.0,87.4569,87.5444,87.4569,87.5444,23500.0
2023-07-19 15:00:00,90.09,90.12,90.05,90.06,40060.0,87.5444,87.5736,87.5055,87.5152,40060.0
2023-07-19 15:05:00,90.08,90.17,90.08,90.13,54510.0,87.5347,87.6221,87.5347,87.5833,54510.0
2023-07-19 15:10:00,90.14,90.15,90.06,90.11,61840.0,87.593,87.6027,87.5152,87.5638,61840.0
2023-07-19 15:15:00,90.12,90.2,90.1,90.2,44120.0,87.5736,87.6513,87.5541,87.6513,44120.0
2023-07-19 15:20:00,90.21,90.3,90.18,90.18,89380.0,87.661,87.7485,87.6319,87.6319,89380.0
2023-07-19 15:25:00,90.18,90.18,90.07,90.07,79880.0,87.6319,87.6319,87.525,87.525,79880.0
2023-07-19 15:30:00,90.07,90.18,90.04,90.1,87020.0,87.525,87.6319,87.4958,87.5541,87020.0
2023-07-19 15:35:00,90.1,90.12,89.99,90.0,103410.0,87.5541,87.5736,87.4472,87.4569,103410.0
2023-07-19 15:40:00,90.0,90.12,89.94,90.12,91030.0,87.4569,87.5736,87.3986,87.5736,91030.0
2023-07-19 15:45:00,90.09,90.19,90.08,90.14,131840.0,87.5444,87.6416,87.5347,87.593,131840.0
2023-07-19 15:50:00,90.18,90.3,90.12,90.2,204590.0,87.6319,87.7485,87.5736,87.6513,204590.0
2023-07-19 15:55:00,90.16,90.23,90.11,90.13,546030.0,87.6124,87.6804,87.5638,87.5833,546030.0
2023-07-20 09:30:00,89.3,89.3,88.65,88.65,577600.0,86.7767,86.7767,86.1451,86.1451,577600.0
2023-07-20 09:35:00,88.71,89.2,88.6,89.03,248920.0,86.2034,86.6795,86.0965,86.5144,248920.0
2023-07-20 09:40:00,89.06,89.12,88.82,88.97,217220.0,86.5435,86.6018,86.3103,86.456,217220.0
2023-07-20 09:45:00,89.01,89.35,88.95,89.33,138700.0,86.4949,86.8253,86.4366,86.8059,138700.0
2023-07-20 09:50:00,89.26,89.46,89.22,89.35,157410.0,86.7379,86.9322,86.699,86.8253,157410.0
2023-07-20 09:55:00,89.3,89.41,89.26,89.3,94920.0,86.7767,86.8836,86.7379,86.7767,94920.0
2023-07-20 10:00:00,89.35,89.35,88.84,88.92,178430.0,86.8253,86.8253,86.3297,86.4075,178430.0
2023-07-20 10:05:00,88.92,89.05,88.89,89.0,105550.0,86.4075,86.5338,86.3783,86.4852,105550.0
2023-07-20 10:10:00,89.0,89.5,89.0,89.38,132290.0,86.4852,86.9711,86.4852,86.8545,132290.0
2023-07-20 10:15:00,89.38,89.48,89.29,89.33,117710.0,86.8545,86.9516,86.767,86.8059,117710.0
2023-07-20 10:20:00,89.3,89.31,89.06,89.11,164950.0,86.7767,86.7864,86.5435,86.5921,164950.0
2023-07-20 10:25:00,89.08,89.2,88.96,89.16,181480.0,86.5629,86.6795,86.4463,86.6407,181480.0
2023-07-20 10:30:00,89.16,89.3,89.14,89.21,118800.0,86.6407,86.7767,86.6212,86.6893,118800.0
2023-07-20 10:35:00,89.24,89.33,88.94,89.02,138850.0,86.7184,86.8059,86.4269,86.5046,138850.0
2023-07-20 10:40:00,89.02,89.16,88.95,89.01,92990.0,86.5046,86.6407,86.4366,86.4949,92990.0
2023-07-20 10:45:00,89.07,89.17,88.94,89.15,145590.0,86.5532,86.6504,86.4269,86.631,145590.0
2023-07-20 10:50:00,89.13,89.3,89.03,89.23,115850.0,86.6115,86.7767,86.5144,86.7087,115850.0
2023-07-20 10:55:00,89.23,89.29,89.06,89.07,104420.0,86.7087,86.767,86.5435,86.5532,104420.0
2023-07-20 11:00:00,89.08,89.34,89.04,89.34,57050.0,86.5629,86.8156,86.5241,86.8156,57050.0
2023-07-20 11:05:00,89.35,89.6,89.33,89.39,167220.0,86.8253,87.0682,86.8059,86.8642,167220.0
2023-07-20 11:10:00,89.36,89.6,89.36,89.46,48000.0,86.835,87.0682,86.835,86.9322,48000.0
2023-07-20 11:15:00,89.48,89.49,89.38,89.44,112160.0,86.9516,86.9614,86.8545,86.9128,112160.0
2023-07-20 11:20:00,89.44,89.49,89.34,89.38,70210.0,86.9128,86.9614,86.8156,86.8545,70210.0
2023-07-20 11:25:00,89.36,89.55,89.36,89.55,50430.0,86.835,87.0197,86.835,87.0197,50430.0
2023-07-20 11:30:00,89.55,89.71,89.51,89.61,69350.0,87.0197,87.1751,86.9808,87.078,69350.0
2023-07-20 11:35:00,89.66,89.86,89.65,89.8,74590.0,87.1266,87.3209,87.1168,87.2626,74590.0
2023-07-20 11:40:00,89.8,89.85,89.69,89.81,52700.0,87.2626,87.3112,87.1557,87.2723,52700.0
2023-07-20 11:45:00,89.84,89.85,89.71,89.71,113340.0,87.3015,87.3112,87.1751,87.1751,113340.0
2023-07-20 11:50:00,89.67,89.79,89.66,89.72,66960.0,87.1363,87.2529,87.1266,87.1849,66960.0
2023-07-20 11:55:00,89.64,89.66,89.56,89.6,60490.0,87.1071,87.1266,87.0294,87.0682,60490.0
2023-07-20 12:00:00,89.55,89.61,89.36,89.52,99110.0,87.0197,87.078,86.835,86.9905,99110.0
2023-07-20 12:05:00,89.58,89.63,89.45,89.55,48820.0,87.0488,87.0974,86.9225,87.0197,48820.0
2023-07-20 12:10:00,89.52,89.82,89.52,89.73,136070.0,86.9905,87.282,86.9905,87.1946,136070.0
2023-07-20 12:15:00,89.7,89.87,89.69,89.76,104990.0,87.1654,87.3306,87.1557,87.2237,104990.0
2023-07-20 12:20:00,89.76,89.82,89.66,89.7,143680.0,87.2237,87.282,87.1266,87.1654,143680.0
2023-07-20 12:25:00,89.71,89.8,89.67,89.67,107280.0,87.1751,87.2626,87.1363,87.1363,107280.0
2023-07-20 12:30:00,89.64,89.87,89.61,89.64,185590.0,87.1071,87.3306,87.078,87.1071,185590.0
2023-07-20 12:35:00,89.66,89.75,89.63,89.67,48530.0,87.1266,87.214,87.0974,87.1363,48530.0
2023-07-20 12:40:00,89.67,89.99,89.67,89.96,52320.0,87.1363,87.4472,87.1363,87.4181,52320.0
2023-07-20 12:45:00,89.96,90.01,89.91,90.01,106260.0,87.4181,87.4667,87.3695,87.4667,106260.0
2023-07-20 12:50:00,90.0,90.07,89.83,89.95,323110.0,87.4569,87.525,87.2917,87.4084,323110.0
2023-07-20 12:55:00,89.94,89.96,89.84,89.9,192360.0,87.3986,87.4181,87.3015,87.3598,192360.0
2023-07-20 13:00:00,89.88,90.16,89.84,90.12,415530.0,87.3403,87.6124,87.3015,87.5736,415530.0
2023-07-20 13:05:00,90.12,90.31,90.09,90.13,200810.0,87.5736,87.7582,87.5444,87.5833,200810.0
2023-07-20 13:10:00,90.14,90.24,90.04,90.22,68160.0,87.593,87.6902,87.4958,87.6707,68160.0
2023-07-20 13:15:00,90.24,90.32,90.11,90.28,86510.0,87.6902,87.7679,87.5638,87.729,86510.0
2023-07-20 13:20:00,90.3,90.51,90.27,90.49,174200.0,87.7485,87.9525,87.7193,87.9331,174200.0
2023-07-20 13:25:00,90.49,90.7,90.43,90.47,268910.0,87.9331,88.1372,87.8748,87.9137,268910.0
2023-07-20 13:30:00,90.44,90.44,90.32,90.4,82670.0,87.8845,87.8845,87.7679,87.8456,82670.0
2023-07-20 13:35:00,90.39,90.52,90.36,90.36,151570.0,87.8359,87.9623,87.8068,87.8068,151570.0
2023-07-20 13:40:00,90.36,90.38,90.26,90.29,66380.0,87.8068,87.8262,87.7096,87.7388,66380.0
2023-07-20 13:45:00,90.31,90.46,90.31,90.42,101940.0,87.7582,87.9039,87.7582,87.8651,101940.0
2023-07-20 13:50:00,90.42,90.5,90.39,90.44,153150.0,87.8651,87.9428,87.8359,87.8845,153150.0
2023-07-20 13:55:00,90.43,90.44,90.16,90.16,118130.0,87.8748,87.8845,87.6124,87.6124,118130.0
2023-07-20 14:00:00,90.17,90.22,90.06,90.2,130930.0,87.6221,87.6707,87.5152,87.6513,130930.0
2023-07-20 14:05:00,90.19,90.26,90.13,90.17,135380.0,87.6416,87.7096,87.5833,87.6221,135380.0
2023-07-20 14:10:00,90.16,90.2,90.06,90.15,99090.0,87.6124,87.6513,87.5152,87.6027,99090.0
2023-07-20 14:15:00,90.16,90.22,90.07,90.1,126190.0,87.6124,87.6707,87.525,87.5541,126190.0
2023-07-20 14:20:00,90.1,90.11,90.03,90.06,154290.0,87.5541,87.5638,87.4861,87.5152,154290.0
2023-07-20 14:25:00,90.09,90.17,89.9,89.92,205350.0,87.5444,87.6221,87.3598,87.3792,205350.0
2023-07-20 14:30:00,89.92,90.01,89.76,89.76,103460.0,87.3792,87.4667,87.2237,87.2237,103460.0
2023-07-20 14:35:00,89.73,89.76,89.59,89.6,94680.0,87.1946,87.2237,87.0585,87.0682,94680.0
2023-07-20 14:40:00,89.61,89.74,89.53,89.55,150770.0,87.078,87.2043,87.0002,87.0197,150770.0
2023-07-20 14:45:00,89.55,89.78,89.55,89.78,138970.0,87.0197,87.2432,87.0197,87.2432,138970.0
2023-07-20 14:50:00,89.78,89.87,89.58,89.68,112360.0,87.2432,87.3306,87.0488,87.146,112360.0
2023-07-20 14:55:00,89.65,89.78,89.61,89.65,139310.0,87.1168,87.2432,87.078,87.1168,139310.0
2023-07-20 15:00:00,89.63,89.73,89.39,89.39,82050.0,87.0974,87.1946,86.8642,86.8642,82050.0
2023-07-20 15:05:00,89.39,89.44,89.19,89.2,126310.0,86.8642,86.9128,86.6698,86.6795,126310.0
2023-07-20 15:10:00,89.22,89.32,89.1,89.14,136510.0,86.699,86.7962,86.5824,86.6212,136510.0
2023-07-20 15:15:00,89.16,89.2,89.03,89.05,133090.0,86.6407,86.6795,86.5144,86.5338,133090.0
2023-07-20 15:20:00,89.06,89.13,88.96,88.98,144620.0,86.5435,86.6115,86.4463,86.4658,144620.0
2023-07-20 15:25:00,89.0,89.14,88.92,89.01,165820.0,86.4852,86.6212,86.4075,86.4949,165820.0
2023-07-20 15:30:00,89.04,89.5,89.04,89.4,267930.0,86.5241,86.9711,86.5241,86.8739,267930.0
2023-07-20 15:35:00,89.41,89.49,89.22,89.3,118720.0,86.8836,86.9614,86.699,86.7767,118720.0
2023-07-20 15:40:00,89.35,89.48,89.3,89.36,194540.0,86.8253,86.9516,86.7767,86.835,194540.0
2023-07-20 15:45:00,89.34,89.41,89.27,89.39,154330.0,86.8156,86.8836,86.7476,86.8642,154330.0
2023-07-20 15:50:00,89.41,89.61,89.13,89.24,429450.0,86.8836,87.078,86.6115,86.7184,429450.0
2023-07-20 15:55:00,89.16,89.18,88.78,88.82,1345690.0,86.6407,86.6601,86.2714,86.3103,1345690.0
2023-07-21 09:30:00,90.32,90.8,89.96,90.79,1187400.0,87.7679,88.2343,87.4181,88.2246,1187400.0
2023-07-21 09:35:00,90.75,90.85,90.35,90.35,285090.0,88.1858,88.2829,87.7971,87.7971,285090.0
2023-07-21 09:40:00,90.43,90.87,90.43,90.54,373920.0,87.8748,88.3024,87.8748,87.9817,373920.0
2023-07-21 09:45:00,90.72,90.81,90.53,90.7,148480.0,88.1566,88.2441,87.972,88.1372,148480.0
2023-07-21 09:50:00,90.67,90.8,90.54,90.68,208850.0,88.108,88.2343,87.9817,88.1177,208850.0
2023-07-21 09:55:00,90.64,90.75,90.54,90.61,165170.0,88.0789,88.1858,87.9817,88.0497,165170.0
2023-07-21 10:00:00,90.61,90.61,90.25,90.36,291330.0,88.0497,88.0497,87.6999,87.8068,291330.0
2023-07-21 10:05:00,90.32,90.62,90.2,90.62,115200.0,87.7679,88.0594,87.6513,88.0594,115200.0
2023-07-21 10:10:00,90.63,90.9,90.55,90.89,255840.0,88.0691,88.3315,87.9914,88.3218,255840.0
2023-07-21 10:15:00,90.82,91.11,90.82,91.04,364910.0,88.2538,88.5356,88.2538,88.4676,364910.0
2023-07-21 10:20:00,91.04,91.05,90.79,90.92,241180.0,88.4676,88.4773,88.2246,88.3509,241180.0
2023-07-21 10:25:00,90.91,90.94,90.67,90.72,341170.0,88.3412,88.3704,88.108,88.1566,341170.0
2023-07-21 10:30:00,90.74,90.75,90.4,90.53,250620.0,88.176,88.1858,87.8456,87.972,250620.0
2023-07-21 10:35:00,90.58,90.67,90.3,90.4,127250.0,88.0206,88.108,87.7485,87.8456,127250.0
2023-07-21 10:40:00,90.4,90.59,90.32,90.39,152000.0,87.8456,88.0303,87.7679,87.8359,152000.0
2023-07-21 10:45:00,90.4,90.56,90.32,90.35,117420.0,87.8456,88.0011,87.7679,87.7971,117420.0
2023-07-21 10:50:00,90.36,90.42,90.17,90.23,121330.0,87.8068,87.8651,87.6221,87.6804,121330.0
2023-07-21 10:55:00,90.23,90.24,90.07,90.18,134570.0,87.6804,87.6902,87.525,87.6319,134570.0
2023-07-21 11:00:00,90.19,90.35,90.19,90.25,106650.0,87.6416,87.7971,87.6416,87.6999,106650.0
2023-07-21 11:05:00,90.27,90.36,90.27,90.34,74660.0,87.7193,87.8068,87.7193,87.7873,74660.0
2023-07-21 11:10:00,90.31,90.41,90.23,90.31,74540.0,87.7582,87.8554,87.6804,87.7582,74540.0
2023-07-21 11:15:00,90.38,90.38,90.18,90.18,50770.0,87.8262,87.8262,87.6319,87.6319,50770.0
2023-07-21 11:20:00,90.17,90.31,90.09,90.29,65900.0,87.6221,87.7582,87.5444,87.7388,65900.0
2023-07-21 11:25:00,90.3,90.34,90.22,90.29,67490.0,87.7485,87.7873,87.6707,87.7388,67490.0
2023-07-21 11:30:00,90.26,90.36,90.15,90.17,231350.0,87.7096,87.8068,87.6027,87.6221,231350.0
2023-07-21 11:35:00,90.16,90.3,90.15,90.21,53800.0,87.6124,87.7485,87.6027,87.661,53800.0
2023-07-21 11:40:00,90.21,90.21,89.94,90.06,209140.0,87.661,87.661,87.3986,87.5152,209140.0
2023-07-21 11:45:00,90.08,90.16,89.93,90.12,72390.0,87.5347,87.6124,87.3889,87.5736,72390.0
2023-07-21 11:50:00,90.18,90.42,90.16,90.18,171170.0,87.6319,87.8651,87.6124,87.6319,171170.0
2023-07-21 11:55:00,90.2,90.32,90.18,90.25,108150.0,87.6513,87.7679,87.6319,87.6999,108150.0
2023-07-21 12:00:00,90.26,90.37,90.14,90.37,53500.0,87.7096,87.8165,87.593,87.8165,53500.0
2023-07-21 12:05:00,90.29,90.43,90.29,90.4,62500.0,87.7388,87.8748,87.7388,87.8456,62500.0
2023-07-21 12:10:00,90.42,90.49,90.34,90.39,84050.0,87.8651,87.9331,87.7873,87.8359,84050.0
2023-07-21 12:15:00,90.4,90.66,90.34,90.59,107340.0,87.8456,88.0983,87.7873,88.0303,107340.0
2023-07-21 12:20:00,90.6,90.63,90.52,90.52,33820.0,88.04,88.0691,87.9623,87.9623,33820.0
2023-07-21 12:25:00,90.53,90.53,90.35,90.35,20210.0,87.972,87.972,87.7971,87.7971,20210.0
2023-07-21 12:30:00,90.27,90.3,90.12,90.16,66430.0,87.7193,87.7485,87.5736,87.6124,66430.0
2023-07-21 12:35:00,90.16,90.16,90.08,90.08,36650.0,87.6124,87.6124,87.5347,87.5347,36650.0
2023-07-21 12:40:00,90.07,90.13,89.97,90.04,108840.0,87.525,87.5833,87.4278,87.4958,108840.0
2023-07-21 12:45:00,90.05,90.21,89.99,90.21,58050.0,87.5055,87.661,87.4472,87.661,58050.0
2023-07-21 12:50:00,90.19,90.27,90.15,90.21,44130.0,87.6416,87.7193,87.6027,87.661,44130.0
2023-07-21 12:55:00,90.22,90.28,90.19,90.27,44080.0,87.6707,87.729,87.6416,87.7193,44080.0
2023-07-21 13:00:00,90.24,90.42,90.24,90.4,51340.0,87.6902,87.8651,87.6902,87.8456,51340.0
2023-07-21 13:05:00,90.39,90.41,90.11,90.11,48560.0,87.8359,87.8554,87.5638,87.5638,48560.0
2023-07-21 13:10:00,90.1,90.2,90.02,90.02,100910.0,87.5541,87.6513,87.4764,87.4764,100910.0
2023-07-21 13:15:00,90.05,90.08,89.87,89.94,113270.0,87.5055,87.5347,87.3306,87.3986,113270.0
2023-07-21 13:20:00,89.94,89.99,89.85,89.9,80770.0,87.3986,87.4472,87.3112,87.3598,80770.0
2023-07-21 13:25:00,89.89,89.97,89.85,89.96,85970.0,87.3501,87.4278,87.3112,87.4181,85970.0
2023-07-21 13:30:00,89.96,89.96,89.87,89.9,65450.0,87.4181,87.4181,87.3306,87.3598,65450.0
2023-07-21 13:35:00,89.94,89.98,89.84,89.9,95500.0,87.3986,87.4375,87.3015,87.3598,95500.0
2023-07-21 13:40:00,89.87,90.1,89.87,90.1,79590.0,87.3306,87.5541,87.3306,87.5541,79590.0
2023-07-21 13:45:00,90.09,90.09,89.98,90.07,50570.0,87.5444,87.5444,87.4375,87.525,50570.0
2023-07-21 13:50:00,90.08,90.23,90.01,90.07,107870.0,87.5347,87.6804,87.4667,87.525,107870.0
2023-07-21 13:55:00,90.1,90.27,90.05,90.24,165710.0,87.5541,87.7193,87.5055,87.6902,165710.0
2023-07-21 14:00:00,90.22,90.25,90.15,90.2,48800.0,87.6707,87.6999,87.6027,87.6513,48800.0
2023-07-21 14:05:00,90.2,90.2,90.01,90.06,72900.0,87.6513,87.6513,87.4667,87.5152,72900.0
2023-07-21 14:10:00,90.09,90.09,89.87,89.89,79840.0,87.5444,87.5444,87.3306,87.3501,79840.0
2023-07-21 14:15:00,89.81,89.91,89.81,89.88,56000.0,87.2723,87.3695,87.2723,87.3403,56000.0
2023-07-21 14:20:00,89.86,89.9,89.78,89.86,124730.0,87.3209,87.3598,87.2432,87.3209,124730.0
2023-07-21 14:25:00,89.85,89.89,89.75,89.79,101030.0,87.3112,87.3501,87.214,87.2529,101030.0
2023-07-21 14:30:00,89.77,89.87,89.74,89.77,141270.0,87.2334,87.3306,87.2043,87.2334,141270.0
2023-07-21 14:35:00,89.79,89.89,89.77,89.8,107930.0,87.2529,87.3501,87.2334,87.2626,107930.0
2023-07-21 14:40:00,89.8,89.97,89.8,89.94,62260.0,87.2626,87.4278,87.2626,87.3986,62260.0
2023-07-21 14:45:00,90.0,90.0,89.9,89.92,43620.0,87.4569,87.4569,87.3598,87.3792,43620.0
2023-07-21 14:50:00,89.9,89.93,89.77,89.85,69100.0,87.3598,87.3889,87.2334,87.3112,69100.0
2023-07-21 14:55:00,89.81,89.82,89.63,89.68,94440.0,87.2723,87.282,87.0974,87.146,94440.0
2023-07-21 15:00:00,89.64,89.67,89.51,89.57,98700.0,87.1071,87.1363,86.9808,87.0391,98700.0
2023-07-21 15:05:00,89.53,89.6,89.44,89.45,103870.0,87.0002,87.0682,86.9128,86.9225,103870.0
2023-07-21 15:10:00,89.4,89.48,89.38,89.47,127570.0,86.8739,86.9516,86.8545,86.9419,127570.0
2023-07-21 15:15:00,89.51,89.66,89.46,89.64,83980.0,86.9808,87.1266,86.9322,87.1071,83980.0
2023-07-21 15:20:00,89.67,89.75,89.54,89.63,89010.0,87.1363,87.214,87.0099,87.0974,89010.0
2023-07-21 15:25:00,89.61,89.61,89.49,89.55,120170.0,87.078,87.078,86.9614,87.0197,120170.0
2023-07-21 15:30:00,89.58,89.8,89.56,89.73,248350.0,87.0488,87.2626,87.0294,87.1946,248350.0
2023-07-21 15:35:00,89.75,89.87,89.7,89.77,128590.0,87.214,87.3306,87.1654,87.2334,128590.0
2023-07-21 15:40:00,89.76,89.93,89.7,89.93,229060.0,87.2237,87.3889,87.1654,87.3889,229060.0
2023-07-21 15:45:00,89.93,90.1,89.83,90.03,392850.0,87.3889,87.5541,87.2917,87.4861,392850.0
2023-07-21 15:50:00,90.02,90.38,89.73,90.13,1092730.0,87.4764,87.8262,87.1946,87.5833,1092730.0
2023-07-21 15:55:00,90.09,90.13,89.54,89.6,1157000.0,87.5444,87.5833,87.0099,87.0682,1157000.0
2023-07-24 09:30:00,90.08,90.45,89.85,90.38,483290.0,87.5347,87.8942,87.3112,87.8262,483290.0
2023-07-24 09:35:00,90.44,90.54,90.14,90.21,250000.0,87.8845,87.9817,87.593,87.661,250000.0
2023-07-24 09:40:00,90.21,90.32,90.13,90.26,216830.0,87.661,87.7679,87.5833,87.7096,216830.0
2023-07-24 09:45:00,90.21,90.23,89.81,89.85,222610.0,87.661,87.6804,87.2723,87.3112,222610.0
2023-07-24 09:50:00,89.86,89.88,89.42,89.46,139200.0,87.3209,87.3403,86.8933,86.9322,139200.0
2023-07-24 09:55:00,89.5,89.62,89.47,89.61,102250.0,86.9711,87.0877,86.9419,87.078,102250.0
2023-07-24 10:00:00,89.61,89.69,89.44,89.64,138720.0,87.078,87.1557,86.9128,87.1071,138720.0
2023-07-24 10:05:00,89.6,89.83,89.51,89.63,140400.0,87.0682,87.2917,86.9808,87.0974,140400.0
2023-07-24 10:10:00,89.65,90.15,89.62,90.1,132420.0,87.1168,87.6027,87.0877,87.5541,132420.0
2023-07-24 10:15:00,90.13,90.27,89.99,90.24,123630.0,87.5833,87.7193,87.4472,87.6902,123630.0
2023-07-24 10:20:00,90.24,90.3,90.15,90.24,119990.0,87.6902,87.7485,87.6027,87.6902,119990.0
2023-07-24 10:25:00,90.22,90.31,90.11,90.28,96180.0,87.6707,87.7582,87.5638,87.729,96180.0
2023-07-24 10:30:00,90.29,90.42,90.15,90.22,105610.0,87.7388,87.8651,87.6027,87.6707,105610.0
2023-07-24 10:35:00,90.21,90.35,90.21,90.21,71490.0,87.661,87.7971,87.661,87.661,71490.0
2023-07-24 10:40:00,90.26,90.39,90.26,90.31,57430.0,87.7096,87.8359,87.7096,87.7582,57430.0
2023-07-24 10:45:00,90.27,90.36,90.1,90.11,95410.0,87.7193,87.8068,87.5541,87.5638,95410.0
2023-07-24 10:50:00,90.15,90.22,90.0,90.09,97170.0,87.6027,87.6707,87.4569,87.5444,97170.0
2023-07-24 10:55:00,90.16,90.19,90.03,90.05,71630.0,87.6124,87.6416,87.4861,87.5055,71630.0
2023-07-24 11:00:00,90.05,90.09,89.87,89.93,70060.0,87.5055,87.5444,87.3306,87.3889,70060.0
2023-07-24 11:05:00,89.92,89.92,89.7,89.77,59810.0,87.3792,87.3792,87.1654,87.2334,59810.0
2023-07-24 11:10:00,89.73,90.05,89.69,90.02,75460.0,87.1946,87.5055,87.1557,87.4764,75460.0
2023-07-24 11:15:00,90.09,90.09,89.98,90.0,97600.0,87.5444,87.5444,87.4375,87.4569,97600.0
2023-07-24 11:20:00,90.0,90.02,89.87,90.02,68210.0,87.4569,87.4764,87.3306,87.4764,68210.0
2023-07-24 11:25:00,89.98,89.98,89.74,89.74,59300.0,87.4375,87.4375,87.2043,87.2043,59300.0
2023-07-24 11:30:00,89.7,89.73,89.6,89.64,40360.0,87.1654,87.1946,87.0682,87.1071,40360.0
2023-07-24 11:35:00,89.65,89.65,89.5,89.54,41500.0,87.1168,87.1168,86.9711,87.0099,41500.0
2023-07-24 11:40:00,89.56,89.62,89.5,89.58,48370.0,87.0294,87.0877,86.9711,87.0488,48370.0
2023-07-24 11:45:00,89.58,89.84,89.57,89.82,77420.0,87.0488,87.3015,87.0391,87.282,77420.0
2023-07-24 11:50:00,89.83,90.01,89.83,89.97,137350.0,87.2917,87.4667,87.2917,87.4278,137350.0
2023-07-24 11:55:00,90.01,90.03,89.96,90.0,66090.0,87.4667,87.4861,87.4181,87.4569,66090.0
2023-07-24 12:00:00,90.04,90.15,90.03,90.08,70640.0,87.4958,87.6027,87.4861,87.5347,70640.0
2023-07-24 12:05:00,90.11,90.13,90.0,90.09,37240.0,87.5638,87.5833,87.4569,87.5444,37240.0
2023-07-24 12:10:00,90.08,90.35,90.08,90.24,149750.0,87.5347,87.7971,87.5347,87.6902,149750.0
2023-07-24 12:15:00,90.2,90.25,90.1,90.14,34190.0,87.6513,87.6999,87.5541,87.593,34190.0
2023-07-24 12:20:00,90.11,90.13,90.0,90.07,40000.0,87.5638,87.5833,87.4569,87.525,40000.0
2023-07-24 12:25:00,90.05,90.21,90.05,90.21,34360.0,87.5055,87.661,87.5055,87.661,34360.0
2023-07-24 12:30:00,90.28,90.34,90.22,90.31,37480.0,87.729,87.7873,87.6707,87.7582,37480.0
2023-07-24 12:35:00,90.27,90.3,90.18,90.2,62200.0,87.7193,87.7485,87.6319,87.6513,62200.0
2023-07-24 12:40:00,90.19,90.23,90.13,90.23,30790.0,87.6416,87.6804,87.5833,87.6804,30790.0
2023-07-24 12:45:00,90.24,90.24,90.17,90.23,23430.0,87.6902,87.6902,87.6221,87.6804,23430.0
2023-07-24 12:50:00,90.2,90.24,90.12,90.21,34220.0,87.6513,87.6902,87.5736,87.661,34220.0
2023-07-24 12:55:00,90.24,90.33,90.2,90.3,52660.0,87.6902,87.7776,87.6513,87.7485,52660.0
2023-07-24 13:00:00,90.28,90.3,90.11,90.17,46750.0,87.729,87.7485,87.5638,87.6221,46750.0
2023-07-24 13:05:00,90.14,90.25,90.14,90.2,29800.0,87.593,87.6999,87.593,87.6513,29800.0
2023-07-24 13:10:00,90.18,90.32,90.18,90.25,50360.0,87.6319,87.7679,87.6319,87.6999,50360.0
2023-07-24 13:15:00,90.27,90.34,90.23,90.27,43000.0,87.7193,87.7873,87.6804,87.7193,43000.0
2023-07-24 13:20:00,90.27,90.3,90.22,90.27,26200.0,87.7193,87.7485,87.6707,87.7193,26200.0
2023-07-24 13:25:00,90.28,90.31,90.2,90.22,53090.0,87.729,87.7582,87.6513,87.6707,53090.0
2023-07-24 13:30:00,90.24,90.25,90.14,90.18,25300.0,87.6902,87.6999,87.593,87.6319,25300.0
2023-07-24 13:35:00,90.19,90.28,90.17,90.28,53800.0,87.6416,87.729,87.6221,87.729,53800.0
2023-07-24 13:40:00,90.28,90.38,90.28,90.36,91010.0,87.729,87.8262,87.729,87.8068,91010.0
2023-07-24 13:45:00,90.36,90.39,90.31,90.31,64160.0,87.8068,87.8359,87.7582,87.7582,64160.0
2023-07-24 13:50:00,90.33,90.43,90.3,90.35,56030.0,87.7776,87.8748,87.7485,87.7971,56030.0
2023-07-24 13:55:00,90.33,90.37,90.25,90.34,44940.0,87.7776,87.8165,87.6999,87.7873,44940.0
2023-07-24 14:00:00,90.33,90.41,90.33,90.36,62510.0,87.7776,87.8554,87.7776,87.8068,62510.0
2023-07-24 14:05:00,90.37,90.43,90.33,90.35,28330.0,87.8165,87.8748,87.7776,87.7971,28330.0
2023-07-24 14:10:00,90.33,90.36,90.23,90.23,34560.0,87.7776,87.8068,87.6804,87.6804,34560.0
2023-07-24 14:15:00,90.26,90.32,90.22,90.32,26170.0,87.7096,87.7679,87.6707,87.7679,26170.0
2023-07-24 14:20:00,90.26,90.27,90.22,90.24,33290.0,87.7096,87.7193,87.6707,87.6902,33290.0
2023-07-24 14:25:00,90.24,90.32,90.22,90.23,86130.0,87.6902,87.7679,87.6707,87.6804,86130.0
2023-07-24 14:30:00,90.18,90.23,90.15,90.17,26550.0,87.6319,87.6804,87.6027,87.6221,26550.0
2023-07-24 14:35:00,90.18,90.19,90.12,90.15,43710.0,87.6319,87.6416,87.5736,87.6027,43710.0
2023-07-24 14:40:00,90.13,90.2,90.0,90.03,89650.0,87.5833,87.6513,87.4569,87.4861,89650.0
2023-07-24 14:45:00,90.03,90.05,89.97,90.04,89180.0,87.4861,87.5055,87.4278,87.4958,89180.0
2023-07-24 14:50:00,90.08,90.15,90.07,90.15,10000.0,87.5347,87.6027,87.525,87.6027,10000.0
2023-07-24 14:55:00,90.15,90.23,90.13,90.14,26420.0,87.6027,87.6804,87.5833,87.593,26420.0
2023-07-24 15:00:00,90.13,90.18,90.07,90.12,32440.0,87.5833,87.6319,87.525,87.5736,32440.0
2023-07-24 15:05:00,90.11,90.15,90.05,90.05,19250.0,87.5638,87.6027,87.5055,87.5055,19250.0
2023-07-24 15:10:00,90.09,90.09,89.99,89.99,80000.0,87.5444,87.5444,87.4472,87.4472,80000.0
2023-07-24 15:15:00,89.99,90.12,89.99,90.12,47640.0,87.4472,87.5736,87.4472,87.5736,47640.0
2023-07-24 15:20:00,90.12,90.12,89.95,89.96,59900.0,87.5736,87.5736,87.4084,87.4181,59900.0
2023-07-24 15:25:00,89.95,89.98,89.84,89.86,44500.0,87.4084,87.4375,87.3015,87.3209,44500.0
2023-07-24 15:30:00,89.87,89.97,89.87,89.9,62480.0,87.3306,87.4278,87.3306,87.3598,62480.0
2023-07-24 15:35:00,89.92,90.0,89.92,89.92,63730.0,87.3792,87.4569,87.3792,87.3792,63730.0
2023-07-24 15:40:00,89.91,90.07,89.91,90.02,64980.0,87.3695,87.525,87.3695,87.4764,64980.0
2023-07-24 15:45:00,90.03,90.09,89.99,89.99,159070.0,87.4861,87.5444,87.4472,87.4472,159070.0
2023-07-24 15:50:00,90.03,90.03,89.92,89.96,241850.0,87.4861,87.4861,87.3792,87.4181,241850.0
2023-07-24 15:55:00,89.98,90.24,89.96,90.15,888680.0,87.4375,87.6902,87.4181,87.6027,888680.0
2023-07-25 09:30:00,90.06,90.46,90.06,90.4,260960.0,87.5152,87.9039,87.5152,87.8456,260960.0
2023-07-25 09:35:00,90.46,90.72,90.33,90.46,106070.0,87.9039,88.1566,87.7776,87.9039,106070.0
2023-07-25 09:40:00,90.52,90.75,90.52,90.68,86940.0,87.9623,88.1858,87.9623,88.1177,86940.0
2023-07-25 09:45:00,90.75,90.99,90.75,90.94,106810.0,88.1858,88.419,88.1858,88.3704,106810.0
2023-07-25 09:50:00,90.94,91.24,90.89,91.23,245220.0,88.3704,88.6619,88.3218,88.6522,245220.0
2023-07-25 09:55:00,91.21,91.55,91.16,91.55,161140.0,88.6328,88.9631,88.5842,88.9631,161140.0
2023-07-25 10:00:00,91.52,91.54,91.29,91.33,159600.0,88.934,88.9534,88.7105,88.7494,159600.0
2023-07-25 10:05:00,91.32,91.32,91.07,91.23,117620.0,88.7396,88.7396,88.4967,88.6522,117620.0
2023-07-25 10:10:00,91.27,91.53,91.23,91.44,68960.0,88.6911,88.9437,88.6522,88.8563,68960.0
2023-07-25 10:15:00,91.43,91.43,91.06,91.26,51320.0,88.8465,88.8465,88.487,88.6813,51320.0
2023-07-25 10:20:00,91.22,91.42,91.22,91.41,51720.0,88.6425,88.8368,88.6425,88.8271,51720.0
2023-07-25 10:25:00,91.42,91.42,91.13,91.13,79070.0,88.8368,88.8368,88.555,88.555,79070.0
2023-07-25 10:30:00,91.12,91.2,91.0,91.19,141660.0,88.5453,88.623,88.4287,88.6133,141660.0
2023-07-25 10:35:00,91.18,91.24,91.08,91.2,94300.0,88.6036,88.6619,88.5064,88.623,94300.0
2023-07-25 10:40:00,91.19,91.38,91.19,91.3,51210.0,88.6133,88.798,88.6133,88.7202,51210.0
2023-07-25 10:45:00,91.29,91.36,91.25,91.35,53280.0,88.7105,88.7785,88.6716,88.7688,53280.0
2023-07-25 10:50:00,91.31,91.35,91.22,91.22,119130.0,88.7299,88.7688,88.6425,88.6425,119130.0
2023-07-25 10:55:00,91.23,91.23,91.05,91.13,110630.0,88.6522,88.6522,88.4773,88.555,110630.0
2023-07-25 11:00:00,91.11,91.13,91.05,91.11,58620.0,88.5356,88.555,88.4773,88.5356,58620.0
2023-07-25 11:05:00,91.1,91.1,90.93,91.02,124910.0,88.5259,88.5259,88.3607,88.4481,124910.0
2023-07-25 11:10:00,91.01,91.23,91.01,91.18,50600.0,88.4384,88.6522,88.4384,88.6036,50600.0
2023-07-25 11:15:00,91.18,91.35,91.15,91.28,69650.0,88.6036,88.7688,88.5744,88.7008,69650.0
2023-07-25 11:20:00,91.27,91.39,91.25,91.37,69810.0,88.6911,88.8077,88.6716,88.7882,69810.0
2023-07-25 11:25:00,91.36,91.43,91.34,91.43,69240.0,88.7785,88.8465,88.7591,88.8465,69240.0
2023-07-25 11:30:00,91.44,91.44,91.36,91.36,46100.0,88.8563,88.8563,88.7785,88.7785,46100.0
2023-07-25 11:35:00,91.35,91.37,91.27,91.3,55990.0,88.7688,88.7882,88.6911,88.7202,55990.0
2023-07-25 11:40:00,91.28,91.4,91.28,91.31,30010.0,88.7008,88.8174,88.7008,88.7299,30010.0
2023-07-25 11:45:00,91.33,91.33,91.22,91.24,26250.0,88.7494,88.7494,88.6425,88.6619,26250.0
2023-07-25 11:50:00,91.23,91.3,91.16,91.16,54270.0,88.6522,88.7202,88.5842,88.5842,54270.0
2023-07-25 11:55:00,91.15,91.29,91.15,91.27,42060.0,88.5744,88.7105,88.5744,88.6911,42060.0
2023-07-25 12:00:00,91.21,91.25,91.11,91.2,37130.0,88.6328,88.6716,88.5356,88.623,37130.0
2023-07-25 12:05:00,91.2,91.28,91.19,91.23,36040.0,88.623,88.7008,88.6133,88.6522,36040.0
2023-07-25 12:10:00,91.23,91.29,91.18,91.23,78150.0,88.6522,88.7105,88.6036,88.6522,78150.0
2023-07-25 12:15:00,91.24,91.46,91.17,91.46,116990.0,88.6619,88.8757,88.5939,88.8757,116990.0
2023-07-25 12:20:00,91.46,91.47,91.39,91.47,60980.0,88.8757,88.8854,88.8077,88.8854,60980.0
2023-07-25 12:25:00,91.45,91.47,91.36,91.47,54880.0,88.866,88.8854,88.7785,88.8854,54880.0
2023-07-25 12:30:00,91.44,91.5,91.41,91.49,75980.0,88.8563,88.9146,88.8271,88.9048,75980.0
2023-07-25 12:35:00,91.46,91.64,91.46,91.61,65840.0,88.8757,89.0506,88.8757,89.0215,65840.0
2023-07-25 12:40:00,91.58,91.65,91.53,91.65,44430.0,88.9923,89.0603,88.9437,89.0603,44430.0
2023-07-25 12:45:00,91.61,91.68,91.58,91.59,82890.0,89.0215,89.0895,88.9923,89.002,82890.0
2023-07-25 12:50:00,91.61,91.87,91.61,91.84,53290.0,89.0215,89.2741,89.0215,89.245,53290.0
2023-07-25 12:55:00,91.87,91.88,91.75,91.77,66720.0,89.2741,89.2838,89.1575,89.1769,66720.0
2023-07-25 13:00:00,91.77,91.86,91.73,91.78,91420.0,89.1769,89.2644,89.1381,89.1866,91420.0
2023-07-25 13:05:00,91.79,91.84,91.72,91.74,51140.0,89.1964,89.245,89.1283,89.1478,51140.0
2023-07-25 13:10:00,91.79,91.84,91.79,91.8,18680.0,89.1964,89.245,89.1964,89.2061,18680.0
2023-07-25 13:15:00,91.8,91.8,91.71,91.72,43670.0,89.2061,89.2061,89.1186,89.1283,43670.0
2023-07-25 13:20:00,91.74,91.76,91.71,91.72,35540.0,89.1478,89.1672,89.1186,89.1283,35540.0
2023-07-25 13:25:00,91.69,91.76,91.68,91.68,40090.0,89.0992,89.1672,89.0895,89.0895,40090.0
2023-07-25 13:30:00,91.7,91.78,91.7,91.76,47190.0,89.1089,89.1866,89.1089,89.1672,47190.0
2023-07-25 13:35:00,91.75,91.91,91.75,91.88,183040.0,89.1575,89.313,89.1575,89.2838,183040.0
2023-07-25 13:40:00,91.85,91.89,91.8,91.89,70700.0,89.2547,89.2935,89.2061,89.2935,70700.0
2023-07-25 13:45:00,91.88,91.93,91.85,91.92,62710.0,89.2838,89.3324,89.2547,89.3227,62710.0
2023-07-25 13:50:00,91.92,91.94,91.85,91.88,38910.0,89.3227,89.3421,89.2547,89.2838,38910.0
2023-07-25 13:55:00,91.87,91.9,91.84,91.86,72110.0,89.2741,89.3033,89.245,89.2644,72110.0
2023-07-25 14:00:00,91.85,91.95,91.82,91.95,80910.0,89.2547,89.3518,89.2255,89.3518,80910.0
2023-07-25 14:05:00,91.92,91.98,91.84,91.93,160540.0,89.3227,89.381,89.245,89.3324,160540.0
2023-07-25 14:10:00,91.87,92.07,91.87,92.05,195960.0,89.2741,89.4685,89.2741,89.449,195960.0
2023-07-25 14:15:00,92.05,92.09,91.99,92.08,87760.0,89.449,89.4879,89.3907,89.4782,87760.0
2023-07-25 14:20:00,92.07,92.2,92.05,92.18,100150.0,89.4685,89.5948,89.449,89.5753,100150.0
2023-07-25 14:25:00,92.2,92.2,92.1,92.16,101240.0,89.5948,89.5948,89.4976,89.5559,101240.0
2023-07-25 14:30:00,92.17,92.32,92.17,92.25,157640.0,89.5656,89.7114,89.5656,89.6434,157640.0
2023-07-25 14:35:00,92.22,92.22,92.11,92.11,84350.0,89.6142,89.6142,89.5073,89.5073,84350.0
2023-07-25 14:40:00,92.08,92.22,92.08,92.22,65570.0,89.4782,89.6142,89.4782,89.6142,65570.0
2023-07-25 14:45:00,92.2,92.21,92.11,92.13,50110.0,89.5948,89.6045,89.5073,89.5268,50110.0
2023-07-25 14:50:00,92.13,92.24,92.12,92.2,149310.0,89.5268,89.6337,89.517,89.5948,149310.0
2023-07-25 14:55:00,92.17,92.23,91.92,91.92,136760.0,89.5656,89.6239,89.3227,89.3227,136760.0
2023-07-25 15:00:00,91.94,92.11,91.88,92.07,68240.0,89.3421,89.5073,89.2838,89.4685,68240.0
2023-07-25 15:05:00,92.1,92.14,92.03,92.05,81780.0,89.4976,89.5365,89.4296,89.449,81780.0
2023-07-25 15:10:00,92.05,92.07,91.98,92.01,121490.0,89.449,89.4685,89.381,89.4101,121490.0
2023-07-25 15:15:00,92.02,92.02,91.85,91.87,139500.0,89.4199,89.4199,89.2547,89.2741,139500.0
2023-07-25 15:20:00,91.86,91.91,91.72,91.74,87510.0,89.2644,89.313,89.1283,89.1478,87510.0
2023-07-25 15:25:00,91.74,91.79,91.62,91.66,98810.0,89.1478,89.1964,89.0312,89.07,98810.0
2023-07-25 15:30:00,91.66,91.77,91.6,91.77,86520.0,89.07,89.1769,89.0117,89.1769,86520.0
2023-07-25 15:35:00,91.75,91.93,91.75,91.83,94460.0,89.1575,89.3324,89.1575,89.2352,94460.0
2023-07-25 15:40:00,91.86,91.91,91.81,91.85,119160.0,89.2644,89.313,89.2158,89.2547,119160.0
2023-07-25 15:45:00,91.85,91.98,91.76,91.97,124700.0,89.2547,89.381,89.1672,89.3713,124700.0
2023-07-25 15:50:00,91.95,91.96,91.82,91.84,251320.0,89.3518,89.3616,89.2255,89.245,251320.0
2023-07-25 15:55:00,91.88,91.96,91.67,91.8,730480.0,89.2838,89.3616,89.0798,89.2061,730480.0
2023-07-26 09:30:00,90.9,91.06,90.33,90.5,346990.0,88.3315,88.487,87.7776,87.9428,346990.0
2023-07-26 09:35:00,90.55,90.6,90.17,90.39,218170.0,87.9914,88.04,87.6221,87.8359,218170.0
2023-07-26 09:40:00,90.39,90.66,90.04,90.11,229530.0,87.8359,88.0983,87.4958,87.5638,229530.0
2023-07-26 09:45:00,90.12,90.12,89.74,89.77,225990.0,87.5736,87.5736,87.2043,87.2334,225990.0
2023-07-26 09:50:00,89.77,89.97,89.67,89.97,183860.0,87.2334,87.4278,87.1363,87.4278,183860.0
2023-07-26 09:55:00,89.98,90.08,89.82,90.04,187310.0,87.4375,87.5347,87.282,87.4958,187310.0
2023-07-26 10:00:00,90.03,90.09,89.91,89.96,136600.0,87.4861,87.5444,87.3695,87.4181,136600.0
2023-07-26 10:05:00,89.96,90.07,89.85,90.01,93050.0,87.4181,87.525,87.3112,87.4667,93050.0
2023-07-26 10:10:00,90.09,90.36,90.01,90.31,99070.0,87.5444,87.8068,87.4667,87.7582,99070.0
2023-07-26 10:15:00,90.32,90.37,90.26,90.33,71980.0,87.7679,87.8165,87.7096,87.7776,71980.0
2023-07-26 10:20:00,90.32,90.37,90.09,90.18,60490.0,87.7679,87.8165,87.5444,87.6319,60490.0
2023-07-26 10:25:00,90.17,90.27,90.17,90.27,20210.0,87.6221,87.7193,87.6221,87.7193,20210.0
2023-07-26 10:30:00,90.27,90.36,90.23,90.27,48910.0,87.7193,87.8068,87.6804,87.7193,48910.0
2023-07-26 10:35:00,90.2,90.27,90.14,90.14,34750.0,87.6513,87.7193,87.593,87.593,34750.0
2023-07-26 10:40:00,90.17,90.26,90.1,90.16,60580.0,87.6221,87.7096,87.5541,87.6124,60580.0
2023-07-26 10:45:00,90.13,90.13,89.85,89.85,92580.0,87.5833,87.5833,87.3112,87.3112,92580.0
2023-07-26 10:50:00,89.93,89.94,89.83,89.87,46270.0,87.3889,87.3986,87.2917,87.3306,46270.0
2023-07-26 10:55:00,89.85,89.85,89.52,89.57,83850.0,87.3112,87.3112,86.9905,87.0391,83850.0
2023-07-26 11:00:00,89.53,89.53,89.06,89.29,221530.0,87.0002,87.0002,86.5435,86.767,221530.0
2023-07-26 11:05:00,89.3,89.53,89.29,89.5,79170.0,86.7767,87.0002,86.767,86.9711,79170.0
2023-07-26 11:10:00,89.5,89.51,89.33,89.41,57310.0,86.9711,86.9808,86.8059,86.8836,57310.0
2023-07-26 11:15:00,89.38,89.43,89.23,89.43,32180.0,86.8545,86.9031,86.7087,86.9031,32180.0
2023-07-26 11:20:00,89.4,89.43,89.18,89.27,54260.0,86.8739,86.9031,86.6601,86.7476,54260.0
2023-07-26 11:25:00,89.25,89.36,89.22,89.33,51050.0,86.7281,86.835,86.699,86.8059,51050.0
2023-07-26 11:30:00,89.31,89.51,89.28,89.46,28360.0,86.7864,86.9808,86.7573,86.9322,28360.0
2023-07-26 11:35:00,89.48,89.61,89.41,89.44,60590.0,86.9516,87.078,86.8836,86.9128,60590.0
2023-07-26 11:40:00,89.48,89.5,89.38,89.47,81840.0,86.9516,86.9711,86.8545,86.9419,81840.0
2023-07-26 11:45:00,89.5,89.54,89.39,89.44,20200.0,86.9711,87.0099,86.8642,86.9128,20200.0
2023-07-26 11:50:00,89.49,89.52,89.45,89.5,24100.0,86.9614,86.9905,86.9225,86.9711,24100.0
2023-07-26 11:55:00,89.5,89.53,89.36,89.4,28030.0,86.9711,87.0002,86.835,86.8739,28030.0
2023-07-26 12:00:00,89.39,89.44,89.34,89.44,65350.0,86.8642,86.9128,86.8156,86.9128,65350.0
2023-07-26 12:05:00,89.45,89.55,89.43,89.52,41610.0,86.9225,87.0197,86.9031,86.9905,41610.0
2023-07-26 12:10:00,89.53,89.69,89.53,89.66,68920.0,87.0002,87.1557,87.0002,87.1266,68920.0
2023-07-26 12:15:00,89.67,89.69,89.48,89.48,97960.0,87.1363,87.1557,86.9516,86.9516,97960.0
2023-07-26 12:20:00,89.48,89.49,89.33,89.34,37650.0,86.9516,86.9614,86.8059,86.8156,37650.0
2023-07-26 12:25:00,89.34,89.34,89.22,89.22,99840.0,86.8156,86.8156,86.699,86.699,99840.0
2023-07-26 12:30:00,89.21,89.33,89.2,89.26,73770.0,86.6893,86.8059,86.6795,86.7379,73770.0
2023-07-26 12:35:00,89.27,89.31,89.22,89.23,20530.0,86.7476,86.7864,86.699,86.7087,20530.0
2023-07-26 12:40:00,89.22,89.24,89.06,89.07,58480.0,86.699,86.7184,86.5435,86.5532,58480.0
2023-07-26 12:45:00,89.06,89.09,88.9,88.98,181770.0,86.5435,86.5727,86.388,86.4658,181770.0
2023-07-26 12:50:00,89.01,89.03,88.92,88.98,15000.0,86.4949,86.5144,86.4075,86.4658,15000.0
2023-07-26 12:55:00,88.94,89.05,88.83,89.05,96330.0,86.4269,86.5338,86.32,86.5338,96330.0
2023-07-26 13:00:00,89.04,89.08,89.0,89.07,25630.0,86.5241,86.5629,86.4852,86.5532,25630.0
2023-07-26 13:05:00,89.09,89.1,89.02,89.1,70980.0,86.5727,86.5824,86.5046,86.5824,70980.0
2023-07-26 13:10:00,89.1,89.16,89.01,89.01,48360.0,86.5824,86.6407,86.4949,86.4949,48360.0
2023-07-26 13:15:00,88.99,89.0,88.88,88.9,114590.0,86.4755,86.4852,86.3686,86.388,114590.0
2023-07-26 13:20:00,88.94,89.04,88.91,89.04,47660.0,86.4269,86.5241,86.3977,86.5241,47660.0
2023-07-26 13:25:00,89.05,89.13,88.97,89.13,30940.0,86.5338,86.6115,86.456,86.6115,30940.0
2023-07-26 13:30:00,89.11,89.12,89.04,89.12,35040.0,86.5921,86.6018,86.5241,86.6018,35040.0
2023-07-26 13:35:00,89.1,89.16,89.05,89.07,45340.0,86.5824,86.6407,86.5338,86.5532,45340.0
2023-07-26 13:40:00,89.14,89.16,89.1,89.11,15330.0,86.6212,86.6407,86.5824,86.5921,15330.0
2023-07-26 13:45:00,89.08,89.2,89.08,89.2,28580.0,86.5629,86.6795,86.5629,86.6795,28580.0
2023-07-26 13:50:00,89.22,89.22,89.12,89.15,17920.0,86.699,86.699,86.6018,86.631,17920.0
2023-07-26 13:55:00,89.16,89.2,89.11,89.2,31100.0,86.6407,86.6795,86.5921,86.6795,31100.0
2023-07-26 14:00:00,89.12,89.37,89.04,89.27,65860.0,86.6018,86.8447,86.5241,86.7476,65860.0
2023-07-26 14:05:00,89.25,89.4,89.18,89.36,60350.0,86.7281,86.8739,86.6601,86.835,60350.0
2023-07-26 14:10:00,89.41,89.5,89.35,89.36,135470.0,86.8836,86.9711,86.8253,86.835,135470.0
2023-07-26 14:15:00,89.32,89.39,89.27,89.28,44340.0,86.7962,86.8642,86.7476,86.7573,44340.0
2023-07-26 14:20:00,89.28,89.34,89.2,89.21,15920.0,86.7573,86.8156,86.6795,86.6893,15920.0
2023-07-26 14:25:00,89.18,89.18,89.01,89.13,42490.0,86.6601,86.6601,86.4949,86.6115,42490.0
2023-07-26 14:30:00,89.1,89.33,89.09,89.12,80460.0,86.5824,86.8059,86.5727,86.6018,80460.0
2023-07-26 14:35:00,89.16,89.8,89.16,89.8,121290.0,86.6407,87.2626,86.6407,87.2626,121290.0
2023-07-26 14:40:00,89.81,90.03,89.75,89.88,174560.0,87.2723,87.4861,87.214,87.3403,174560.0
2023-07-26 14:45:00,89.9,90.01,89.54,89.6,124530.0,87.3598,87.4667,87.0099,87.0682,124530.0
2023-07-26 14:50:00,89.54,89.79,89.49,89.75,70460.0,87.0099,87.2529,86.9614,87.214,70460.0
2023-07-26 14:55:00,89.75,89.78,89.47,89.47,63320.0,87.214,87.2432,86.9419,86.9419,63320.0
2023-07-26 15:00:00,89.54,89.64,89.44,89.51,46190.0,87.0099,87.1071,86.9128,86.9808,46190.0
2023-07-26 15:05:00,89.5,89.54,88.95,89.08,146860.0,86.9711,87.0099,86.4366,86.5629,146860.0
2023-07-26 15:10:00,89.08,89.24,88.99,89.03,139200.0,86.5629,86.7184,86.4755,86.5144,139200.0
2023-07-26 15:15:00,89.0,89.04,88.77,88.98,213900.0,86.4852,86.5241,86.2617,86.4658,213900.0
2023-07-26 15:20:00,88.97,89.24,88.97,89.04,133850.0,86.456,86.7184,86.456,86.5241,133850.0
2023-07-26 15:25:00,89.06,89.21,89.05,89.1,45340.0,86.5435,86.6893,86.5338,86.5824,45340.0
2023-07-26 15:30:00,89.1,89.14,88.97,89.1,64860.0,86.5824,86.6212,86.456,86.5824,64860.0
2023-07-26 15:35:00,89.17,89.24,89.15,89.18,73380.0,86.6504,86.7184,86.631,86.6601,73380.0
2023-07-26 15:40:00,89.21,89.55,89.2,89.55,144920.0,86.6893,87.0197,86.6795,87.0197,144920.0
2023-07-26 15:45:00,89.56,89.57,89.43,89.52,142290.0,87.0294,87.0391,86.9031,86.9905,142290.0
2023-07-26 15:50:00,89.49,89.5,89.14,89.22,285790.0,86.9614,86.9711,86.6212,86.699,285790.0
2023-07-26 15:55:00,89.19,89.37,89.15,89.34,517030.0,86.6698,86.8447,86.631,86.8156,517030.0
2023-07-27 09:30:00,90.92,90.99,90.4,90.83,546790.0,88.3509,88.419,87.8456,88.2635,546790.0
2023-07-27 09:35:00,90.88,90.88,90.46,90.65,226950.0,88.3121,88.3121,87.9039,88.0886,226950.0
2023-07-27 09:40:00,90.64,90.64,90.34,90.42,181180.0,88.0789,88.0789,87.7873,87.8651,181180.0
2023-07-27 09:45:00,90.38,90.6,90.36,90.58,157450.0,87.8262,88.04,87.8068,88.0206,157450.0
2023-07-27 09:50:00,90.55,90.61,90.39,90.59,81350.0,87.9914,88.0497,87.8359,88.0303,81350.0
2023-07-27 09:55:00,90.55,90.57,90.25,90.38,61910.0,87.9914,88.0108,87.6999,87.8262,61910.0
2023-07-27 10:00:00,90.39,90.57,90.24,90.46,96350.0,87.8359,88.0108,87.6902,87.9039,96350.0
2023-07-27 10:05:00,90.43,90.43,90.19,90.28,157910.0,87.8748,87.8748,87.6416,87.729,157910.0
2023-07-27 10:10:00,90.28,90.3,90.04,90.07,101170.0,87.729,87.7485,87.4958,87.525,101170.0
2023-07-27 10:15:00,90.07,90.22,90.06,90.2,220250.0,87.525,87.6707,87.5152,87.6513,220250.0
2023-07-27 10:20:00,90.14,90.32,90.14,90.2,217660.0,87.593,87.7679,87.593,87.6513,217660.0
2023-07-27 10:25:00,90.15,90.15,89.6,89.6,145750.0,87.6027,87.6027,87.0682,87.0682,145750.0
2023-07-27 10:30:00,89.63,89.98,89.63,89.96,119910.0,87.0974,87.4375,87.0974,87.4181,119910.0
2023-07-27 10:35:00,89.94,90.11,89.93,90.08,111410.0,87.3986,87.5638,87.3889,87.5347,111410.0
2023-07-27 10:40:00,90.07,90.41,90.07,90.32,106280.0,87.525,87.8554,87.525,87.7679,106280.0
2023-07-27 10:45:00,90.32,90.38,90.2,90.28,101740.0,87.7679,87.8262,87.6513,87.729,101740.0
2023-07-27 10:50:00,90.27,90.27,89.98,90.01,52770.0,87.7193,87.7193,87.4375,87.4667,52770.0
2023-07-27 10:55:00,90.01,90.07,89.8,89.92,120690.0,87.4667,87.525,87.2626,87.3792,120690.0
2023-07-27 11:00:00,89.93,90.11,89.9,90.01,76470.0,87.3889,87.5638,87.3598,87.4667,76470.0
2023-07-27 11:05:00,90.04,90.07,89.86,89.86,51360.0,87.4958,87.525,87.3209,87.3209,51360.0
2023-07-27 11:10:00,89.87,89.97,89.84,89.86,117580.0,87.3306,87.4278,87.3015,87.3209,117580.0
2023-07-27 11:15:00,89.84,90.06,89.84,90.03,70700.0,87.3015,87.5152,87.3015,87.4861,70700.0
2023-07-27 11:20:00,90.0,90.08,89.89,90.02,93330.0,87.4569,87.5347,87.3501,87.4764,93330.0
2023-07-27 11:25:00,90.06,90.2,90.0,90.2,49720.0,87.5152,87.6513,87.4569,87.6513,49720.0
2023-07-27 11:30:00,90.19,90.34,90.19,90.33,54000.0,87.6416,87.7873,87.6416,87.7776,54000.0
2023-07-27 11:35:00,90.32,90.42,90.27,90.42,140550.0,87.7679,87.8651,87.7193,87.8651,140550.0
2023-07-27 11:40:00,90.42,90.43,90.28,90.28,46470.0,87.8651,87.8748,87.729,87.729,46470.0
2023-07-27 11:45:00,90.25,90.34,90.16,90.2,110070.0,87.6999,87.7873,87.6124,87.6513,110070.0
2023-07-27 11:50:00,90.24,90.42,90.24,90.41,108770.0,87.6902,87.8651,87.6902,87.8554,108770.0
2023-07-27 11:55:00,90.35,90.35,90.18,90.2,62170.0,87.7971,87.7971,87.6319,87.6513,62170.0
2023-07-27 12:00:00,90.26,90.37,90.2,90.37,50500.0,87.7096,87.8165,87.6513,87.8165,50500.0
2023-07-27 12:05:00,90.37,90.43,90.37,90.4,83510.0,87.8165,87.8748,87.8165,87.8456,83510.0
2023-07-27 12:10:00,90.39,90.44,90.34,90.38,77140.0,87.8359,87.8845,87.7873,87.8262,77140.0
2023-07-27 12:15:00,90.44,90.47,90.33,90.4,100010.0,87.8845,87.9137,87.7776,87.8456,100010.0
2023-07-27 12:20:00,90.4,90.43,90.34,90.37,40020.0,87.8456,87.8748,87.7873,87.8165,40020.0
2023-07-27 12:25:00,90.38,90.58,90.36,90.56,76170.0,87.8262,88.0206,87.8068,88.0011,76170.0
2023-07-27 12:30:00,90.54,90.58,90.43,90.45,54160.0,87.9817,88.0206,87.8748,87.8942,54160.0
2023-07-27 12:35:00,90.39,90.45,90.35,90.35,66730.0,87.8359,87.8942,87.7971,87.7971,66730.0
2023-07-27 12:40:00,90.38,90.38,90.27,90.27,71220.0,87.8262,87.8262,87.7193,87.7193,71220.0
2023-07-27 12:45:00,90.27,90.39,90.22,90.35,54530.0,87.7193,87.8359,87.6707,87.7971,54530.0
2023-07-27 12:50:00,90.35,90.35,90.16,90.16,50840.0,87.7971,87.7971,87.6124,87.6124,50840.0
2023-07-27 12:55:00,90.18,90.26,90.15,90.24,63300.0,87.6319,87.7096,87.6027,87.6902,63300.0
2023-07-27 13:00:00,90.26,90.36,90.25,90.28,38330.0,87.7096,87.8068,87.6999,87.729,38330.0
2023-07-27 13:05:00,90.17,90.17,89.85,90.08,72980.0,87.6221,87.6221,87.3112,87.5347,72980.0
2023-07-27 13:10:00,90.09,90.19,90.04,90.16,49340.0,87.5444,87.6416,87.4958,87.6124,49340.0
2023-07-27 13:15:00,90.12,90.18,89.94,90.06,76480.0,87.5736,87.6319,87.3986,87.5152,76480.0
2023-07-27 13:20:00,89.96,89.99,89.81,89.99,68240.0,87.4181,87.4472,87.2723,87.4472,68240.0
2023-07-27 13:25:00,89.96,90.01,89.88,89.94,51810.0,87.4181,87.4667,87.3403,87.3986,51810.0
2023-07-27 13:30:00,89.88,89.94,89.83,89.87,98800.0,87.3403,87.3986,87.2917,87.3306,98800.0
2023-07-27 13:35:00,89.87,89.91,89.74,89.76,76920.0,87.3306,87.3695,87.2043,87.2237,76920.0
2023-07-27 13:40:00,89.76,90.0,89.76,90.0,47850.0,87.2237,87.4569,87.2237,87.4569,47850.0
2023-07-27 13:45:00,90.02,90.03,89.78,89.84,88860.0,87.4764,87.4861,87.2432,87.3015,88860.0
2023-07-27 13:50:00,89.84,89.92,89.77,89.83,88810.0,87.3015,87.3792,87.2334,87.2917,88810.0
2023-07-27 13:55:00,89.86,89.91,89.8,89.88,38650.0,87.3209,87.3695,87.2626,87.3403,38650.0
2023-07-27 14:00:00,89.9,89.99,89.78,89.9,42130.0,87.3598,87.4472,87.2432,87.3598,42130.0
2023-07-27 14:05:00,89.89,89.92,89.63,89.67,45850.0,87.3501,87.3792,87.0974,87.1363,45850.0
2023-07-27 14:10:00,89.68,89.68,89.44,89.54,166080.0,87.146,87.146,86.9128,87.0099,166080.0
2023-07-27 14:15:00,89.56,89.62,89.52,89.62,36920.0,87.0294,87.0877,86.9905,87.0877,36920.0
2023-07-27 14:20:00,89.62,89.79,89.6,89.6,63840.0,87.0877,87.2529,87.0682,87.0682,63840.0
2023-07-27 14:25:00,89.65,89.65,89.33,89.33,51390.0,87.1168,87.1168,86.8059,86.8059,51390.0
2023-07-27 14:30:00,89.36,89.42,89.2,89.25,74180.0,86.835,86.8933,86.6795,86.7281,74180.0
2023-07-27 14:35:00,89.28,89.33,88.97,89.04,89760.0,86.7573,86.8059,86.456,86.5241,89760.0
2023-07-27 14:40:00,89.11,89.22,89.07,89.2,65980.0,86.5921,86.699,86.5532,86.6795,65980.0
2023-07-27 14:45:00,89.24,89.31,89.12,89.23,43280.0,86.7184,86.7864,86.6018,86.7087,43280.0
2023-07-27 14:50:00,89.17,89.29,89.11,89.23,107990.0,86.6504,86.767,86.5921,86.7087,107990.0
2023-07-27 14:55:00,89.19,89.2,89.0,89.02,95970.0,86.6698,86.6795,86.4852,86.5046,95970.0
2023-07-27 15:00:00,88.95,89.08,88.94,89.04,120000.0,86.4366,86.5629,86.4269,86.5241,120000.0
2023-07-27 15:05:00,89.02,89.08,88.84,88.94,221470.0,86.5046,86.5629,86.3297,86.4269,221470.0
2023-07-27 15:10:00,88.94,89.08,88.91,89.05,358680.0,86.4269,86.5629,86.3977,86.5338,358680.0
2023-07-27 15:15:00,89.05,89.18,88.92,89.05,235350.0,86.5338,86.6601,86.4075,86.5338,235350.0
2023-07-27 15:20:00,89.05,89.07,88.92,88.99,59670.0,86.5338,86.5532,86.4075,86.4755,59670.0
2023-07-27 15:25:00,88.96,88.98,88.85,88.89,89410.0,86.4463,86.4658,86.3394,86.3783,89410.0
2023-07-27 15:30:00,88.93,89.09,88.93,88.94,52410.0,86.4172,86.5727,86.4172,86.4269,52410.0
2023-07-27 15:35:00,88.92,89.07,88.85,88.93,63950.0,86.4075,86.5532,86.3394,86.4172,63950.0
2023-07-27 15:40:00,88.95,88.99,88.74,88.75,98210.0,86.4366,86.4755,86.2325,86.2423,98210.0
2023-07-27 15:45:00,88.79,88.82,88.6,88.81,152460.0,86.2811,86.3103,86.0965,86.3006,152460.0
2023-07-27 15:50:00,88.91,89.29,88.9,89.29,272370.0,86.3977,86.767,86.388,86.767,272370.0
2023-07-27 15:55:00,89.29,89.45,89.16,89.35,579750.0,86.767,86.9225,86.6407,86.8253,579750.0
2023-07-28 09:30:00,89.93,90.01,89.6,89.77,331680.0,87.3889,87.4667,87.0682,87.2334,331680.0
2023-07-28 09:35:00,89.76,89.95,89.5,89.79,134800.0,87.2237,87.4084,86.9711,87.2529,134800.0
2023-07-28 09:40:00,89.73,89.98,89.68,89.68,132820.0,87.1946,87.4375,87.146,87.146,132820.0
2023-07-28 09:45:00,89.7,89.84,89.67,89.75,74640.0,87.1654,87.3015,87.1363,87.214,74640.0
2023-07-28 09:50:00,89.73,89.95,89.67,89.92,179420.0,87.1946,87.4084,87.1363,87.3792,179420.0
2023-07-28 09:55:00,89.93,89.93,89.6,89.62,61920.0,87.3889,87.3889,87.0682,87.0877,61920.0
2023-07-28 10:00:00,89.67,89.78,89.61,89.66,107540.0,87.1363,87.2432,87.078,87.1266,107540.0
2023-07-28 10:05:00,89.66,89.74,89.61,89.68,74420.0,87.1266,87.2043,87.078,87.146,74420.0
2023-07-28 10:10:00,89.69,89.81,89.69,89.74,117490.0,87.1557,87.2723,87.1557,87.2043,117490.0
2023-07-28 10:15:00,89.78,89.84,89.7,89.76,50000.0,87.2432,87.3015,87.1654,87.2237,50000.0
2023-07-28 10:20:00,89.77,89.77,89.63,89.69,58260.0,87.2334,87.2334,87.0974,87.1557,58260.0
2023-07-28 10:25:00,89.69,89.69,89.46,89.52,84380.0,87.1557,87.1557,86.9322,86.9905,84380.0
2023-07-28 10:30:00,89.55,89.74,89.54,89.71,59030.0,87.0197,87.2043,87.0099,87.1751,59030.0
2023-07-28 10:35:00,89.74,89.74,89.52,89.66,57680.0,87.2043,87.2043,86.9905,87.1266,57680.0
2023-07-28 10:40:00,89.66,89.69,89.51,89.51,81000.0,87.1266,87.1557,86.9808,86.9808,81000.0
2023-07-28 10:45:00,89.56,89.63,89.4,89.63,88860.0,87.0294,87.0974,86.8739,87.0974,88860.0
2023-07-28 10:50:00,89.65,89.73,89.59,89.59,36700.0,87.1168,87.1946,87.0585,87.0585,36700.0
2023-07-28 10:55:00,89.51,89.68,89.44,89.68,31000.0,86.9808,87.146,86.9128,87.146,31000.0
2023-07-28 11:00:00,89.67,89.71,89.6,89.6,44420.0,87.1363,87.1751,87.0682,87.0682,44420.0
2023-07-28 11:05:00,89.63,89.64,89.6,89.62,22790.0,87.0974,87.1071,87.0682,87.0877,22790.0
2023-07-28 11:10:00,89.61,89.8,89.55,89.7,84380.0,87.078,87.2626,87.0197,87.1654,84380.0
2023-07-28 11:15:00,89.7,89.95,89.7,89.81,83930.0,87.1654,87.4084,87.1654,87.2723,83930.0
2023-07-28 11:20:00,89.78,89.97,89.78,89.97,63310.0,87.2432,87.4278,87.2432,87.4278,63310.0
2023-07-28 11:25:00,89.93,90.0,89.88,89.93,77400.0,87.3889,87.4569,87.3403,87.3889,77400.0
2023-07-28 11:30:00,89.96,90.03,89.96,90.0,55500.0,87.4181,87.4861,87.4181,87.4569,55500.0
2023-07-28 11:35:00,89.98,89.98,89.9,89.94,88660.0,87.4375,87.4375,87.3598,87.3986,88660.0
2023-07-28 11:40:00,89.93,90.01,89.89,90.0,77490.0,87.3889,87.4667,87.3501,87.4569,77490.0
2023-07-28 11:45:00,89.98,90.01,89.77,89.86,136500.0,87.4375,87.4667,87.2334,87.3209,136500.0
2023-07-28 11:50:00,89.88,89.94,89.86,89.93,58530.0,87.3403,87.3986,87.3209,87.3889,58530.0
2023-07-28 11:55:00,89.92,90.05,89.92,90.02,107740.0,87.3792,87.5055,87.3792,87.4764,107740.0
2023-07-28 12:00:00,90.01,90.05,89.88,89.95,84920.0,87.4667,87.5055,87.3403,87.4084,84920.0
2023-07-28 12:05:00,89.91,90.05,89.9,90.04,162650.0,87.3695,87.5055,87.3598,87.4958,162650.0
2023-07-28 12:10:00,90.04,90.25,90.04,90.24,109240.0,87.4958,87.6999,87.4958,87.6902,109240.0
2023-07-28 12:15:00,90.24,90.26,90.1,90.15,42340.0,87.6902,87.7096,87.5541,87.6027,42340.0
2023-07-28 12:20:00,90.19,90.21,90.13,90.15,30420.0,87.6416,87.661,87.5833,87.6027,30420.0
2023-07-28 12:25:00,90.16,90.2,90.12,90.16,30570.0,87.6124,87.6513,87.5736,87.6124,30570.0
2023-07-28 12:30:00,90.15,90.2,90.08,90.14,53090.0,87.6027,87.6513,87.5347,87.593,53090.0
2023-07-28 12:35:00,90.12,90.13,90.06,90.06,41080.0,87.5736,87.5833,87.5152,87.5152,41080.0
2023-07-28 12:40:00,90.09,90.13,90.01,90.08,41160.0,87.5444,87.5833,87.4667,87.5347,41160.0
2023-07-28 12:45:00,90.05,90.13,90.03,90.03,56320.0,87.5055,87.5833,87.4861,87.4861,56320.0
2023-07-28 12:50:00,90.02,90.1,89.98,90.1,30250.0,87.4764,87.5541,87.4375,87.5541,30250.0
2023-07-28 12:55:00,90.1,90.1,89.95,90.0,32860.0,87.5541,87.5541,87.4084,87.4569,32860.0
2023-07-28 13:00:00,90.0,90.0,89.88,89.94,36870.0,87.4569,87.4569,87.3403,87.3986,36870.0
2023-07-28 13:05:00,89.93,89.96,89.87,89.9,20010.0,87.3889,87.4181,87.3306,87.3598,20010.0
2023-07-28 13:10:00,89.89,90.02,89.84,90.01,48860.0,87.3501,87.4764,87.3015,87.4667,48860.0
2023-07-28 13:15:00,90.0,90.02,89.92,89.92,55230.0,87.4569,87.4764,87.3792,87.3792,55230.0
2023-07-28 13:20:00,89.94,89.96,89.86,89.92,35160.0,87.3986,87.4181,87.3209,87.3792,35160.0
2023-07-28 13:25:00,89.89,89.92,89.86,89.88,32590.0,87.3501,87.3792,87.3209,87.3403,32590.0
2023-07-28 13:30:00,89.86,89.98,89.82,89.84,57470.0,87.3209,87.4375,87.282,87.3015,57470.0
2023-07-28 13:35:00,89.8,89.83,89.75,89.81,50540.0,87.2626,87.2917,87.214,87.2723,50540.0
2023-07-28 13:40:00,89.78,89.78,89.52,89.6,70160.0,87.2432,87.2432,86.9905,87.0682,70160.0
2023-07-28 13:45:00,89.6,89.69,89.56,89.62,36520.0,87.0682,87.1557,87.0294,87.0877,36520.0
2023-07-28 13:50:00,89.64,89.81,89.64,89.79,39190.0,87.1071,87.2723,87.1071,87.2529,39190.0
2023-07-28 13:55:00,89.78,89.92,89.76,89.92,66400.0,87.2432,87.3792,87.2237,87.3792,66400.0
2023-07-28 14:00:00,89.87,90.08,89.87,90.05,54630.0,87.3306,87.5347,87.3306,87.5055,54630.0
2023-07-28 14:05:00,90.08,90.11,90.01,90.05,65230.0,87.5347,87.5638,87.4667,87.5055,65230.0
2023-07-28 14:10:00,90.05,90.1,89.99,90.06,52590.0,87.5055,87.5541,87.4472,87.5152,52590.0
2023-07-28 14:15:00,90.01,90.02,89.93,89.97,87520.0,87.4667,87.4764,87.3889,87.4278,87520.0
2023-07-28 14:20:00,90.0,90.13,89.99,90.05,51660.0,87.4569,87.5833,87.4472,87.5055,51660.0
2023-07-28 14:25:00,90.06,90.15,90.06,90.15,32800.0,87.5152,87.6027,87.5152,87.6027,32800.0
2023-07-28 14:30:00,90.15,90.2,90.09,90.19,42920.0,87.6027,87.6513,87.5444,87.6416,42920.0
2023-07-28 14:35:00,90.15,90.17,89.95,89.98,62440.0,87.6027,87.6221,87.4084,87.4375,62440.0
2023-07-28 14:40:00,89.99,90.18,89.93,90.14,66920.0,87.4472,87.6319,87.3889,87.593,66920.0
2023-07-28 14:45:00,90.14,90.21,90.12,90.15,47070.0,87.593,87.661,87.5736,87.6027,47070.0
2023-07-28 14:50:00,90.18,90.32,90.18,90.29,60950.0,87.6319,87.7679,87.6319,87.7388,60950.0
2023-07-28 14:55:00,90.23,90.24,90.15,90.15,48380.0,87.6804,87.6902,87.6027,87.6027,48380.0
2023-07-28 15:00:00,90.2,90.25,90.13,90.22,68160.0,87.6513,87.6999,87.5833,87.6707,68160.0
2023-07-28 15:05:00,90.21,90.3,90.19,90.29,68580.0,87.661,87.7485,87.6416,87.7388,68580.0
2023-07-28 15:10:00,90.27,90.34,90.24,90.24,115840.0,87.7193,87.7873,87.6902,87.6902,115840.0
2023-07-28 15:15:00,90.25,90.36,90.25,90.34,82720.0,87.6999,87.8068,87.6999,87.7873,82720.0
2023-07-28 15:20:00,90.33,90.33,90.15,90.2,150550.0,87.7776,87.7776,87.6027,87.6513,150550.0
2023-07-28 15:25:00,90.23,90.27,90.13,90.13,72500.0,87.6804,87.7193,87.5833,87.5833,72500.0
2023-07-28 15:30:00,90.13,90.36,90.12,90.33,98320.0,87.5833,87.8068,87.5736,87.7776,98320.0
2023-07-28 15:35:00,90.33,90.33,90.17,90.17,104870.0,87.7776,87.7776,87.6221,87.6221,104870.0
2023-07-28 15:40:00,90.17,90.21,90.03,90.09,145800.0,87.6221,87.661,87.4861,87.5444,145800.0
2023-07-28 15:45:00,90.07,90.17,90.05,90.08,146740.0,87.525,87.6221,87.5055,87.5347,146740.0
2023-07-28 15:50:00,90.08,90.25,90.04,90.08,267920.0,87.5347,87.6999,87.4958,87.5347,267920.0
2023-07-28 15:55:00,90.07,90.17,89.84,89.97,739100.0,87.525,87.6221,87.3015,87.4278,739100.0
2023-07-31 09:30:00,89.75,90.1,89.64,89.77,285290.0,87.214,87.5541,87.1071,87.2334,285290.0
2023-07-31 09:35:00,89.77,89.95,89.57,89.84,145720.0,87.2334,87.4084,87.0391,87.3015,145720.0
2023-07-31 09:40:00,89.83,89.93,89.52,89.6,119380.0,87.2917,87.3889,86.9905,87.0682,119380.0
2023-07-31 09:45:00,89.59,89.75,89.47,89.54,102290.0,87.0585,87.214,86.9419,87.0099,102290.0
2023-07-31 09:50:00,89.52,89.6,89.26,89.3,149030.0,86.9905,87.0682,86.7379,86.7767,149030.0
2023-07-31 09:55:00,89.27,89.3,89.1,89.28,117260.0,86.7476,86.7767,86.5824,86.7573,117260.0
2023-07-31 10:00:00,89.31,89.36,89.2,89.36,91240.0,86.7864,86.835,86.6795,86.835,91240.0
2023-07-31 10:05:00,89.42,89.69,89.42,89.69,84150.0,86.8933,87.1557,86.8933,87.1557,84150.0
2023-07-31 10:10:00,89.7,89.85,89.62,89.81,62570.0,87.1654,87.3112,87.0877,87.2723,62570.0
2023-07-31 10:15:00,89.81,89.86,89.67,89.67,119180.0,87.2723,87.3209,87.1363,87.1363,119180.0
2023-07-31 10:20:00,89.76,89.88,89.75,89.84,51150.0,87.2237,87.3403,87.214,87.3015,51150.0
2023-07-31 10:25:00,89.77,89.91,89.71,89.85,41670.0,87.2334,87.3695,87.1751,87.3112,41670.0
2023-07-31 10:30:00,89.89,89.9,89.55,89.63,63580.0,87.3501,87.3598,87.0197,87.0974,63580.0
2023-07-31 10:35:00,89.5,89.85,89.5,89.82,42710.0,86.9711,87.3112,86.9711,87.282,42710.0
2023-07-31 10:40:00,89.82,89.88,89.74,89.74,41530.0,87.282,87.3403,87.2043,87.2043,41530.0
2023-07-31 10:45:00,89.74,89.8,89.61,89.78,28150.0,87.2043,87.2626,87.078,87.2432,28150.0
2023-07-31 10:50:00,89.84,89.92,89.82,89.91,36190.0,87.3015,87.3792,87.282,87.3695,36190.0
2023-07-31 10:55:00,89.89,89.96,89.81,89.82,32090.0,87.3501,87.4181,87.2723,87.282,32090.0
2023-07-31 11:00:00,89.75,89.9,89.75,89.9,27400.0,87.214,87.3598,87.214,87.3598,27400.0
2023-07-31 11:05:00,89.87,89.94,89.82,89.82,25680.0,87.3306,87.3986,87.282,87.282,25680.0
2023-07-31 11:10:00,89.77,89.89,89.77,89.78,30950.0,87.2334,87.3501,87.2334,87.2432,30950.0
2023-07-31 11:15:00,89.81,89.84,89.72,89.82,41160.0,87.2723,87.3015,87.1849,87.282,41160.0
2023-07-31 11:20:00,89.8,89.8,89.7,89.7,19700.0,87.2626,87.2626,87.1654,87.1654,19700.0
2023-07-31 11:25:00,89.66,89.73,89.57,89.73,35710.0,87.1266,87.1946,87.0391,87.1946,35710.0
2023-07-31 11:30:00,89.77,89.8,89.52,89.64,69490.0,87.2334,87.2626,86.9905,87.1071,69490.0
2023-07-31 11:35:00,89.66,89.76,89.66,89.72,29850.0,87.1266,87.2237,87.1266,87.1849,29850.0
2023-07-31 11:40:00,89.67,89.74,89.67,89.74,24850.0,87.1363,87.2043,87.1363,87.2043,24850.0
2023-07-31 11:45:00,89.7,89.81,89.67,89.81,14270.0,87.1654,87.2723,87.1363,87.2723,14270.0
2023-07-31 11:50:00,89.8,89.8,89.65,89.7,43840.0,87.2626,87.2626,87.1168,87.1654,43840.0
2023-07-31 11:55:00,89.71,89.79,89.71,89.79,23670.0,87.1751,87.2529,87.1751,87.2529,23670.0
2023-07-31 12:00:00,89.81,89.85,89.77,89.81,25600.0,87.2723,87.3112,87.2334,87.2723,25600.0
2023-07-31 12:05:00,89.84,89.91,89.75,89.84,88110.0,87.3015,87.3695,87.214,87.3015,88110.0
2023-07-31 12:10:00,89.78,89.86,89.73,89.74,49000.0,87.2432,87.3209,87.1946,87.2043,49000.0
2023-07-31 12:15:00,89.74,89.86,89.71,89.86,21100.0,87.2043,87.3209,87.1751,87.3209,21100.0
2023-07-31 12:20:00,89.9,89.9,89.8,89.82,30430.0,87.3598,87.3598,87.2626,87.282,30430.0
2023-07-31 12:25:00,89.79,89.91,89.78,89.91,18030.0,87.2529,87.3695,87.2432,87.3695,18030.0
2023-07-31 12:30:00,89.91,89.91,89.82,89.88,24580.0,87.3695,87.3695,87.282,87.3403,24580.0
2023-07-31 12:35:00,89.87,89.9,89.81,89.9,21610.0,87.3306,87.3598,87.2723,87.3598,21610.0
2023-07-31 12:40:00,89.87,89.88,89.79,89.79,24000.0,87.3306,87.3403,87.2529,87.2529,24000.0
2023-07-31 12:45:00,89.81,89.87,89.79,89.84,30000.0,87.2723,87.3306,87.2529,87.3015,30000.0
2023-07-31 12:50:00,89.83,89.83,89.76,89.76,26230.0,87.2917,87.2917,87.2237,87.2237,26230.0
2023-07-31 12:55:00,89.75,89.76,89.6,89.6,21280.0,87.214,87.2237,87.0682,87.0682,21280.0
2023-07-31 13:00:00,89.6,89.61,89.47,89.56,52000.0,87.0682,87.078,86.9419,87.0294,52000.0
2023-07-31 13:05:00,89.56,89.7,89.56,89.69,26000.0,87.0294,87.1654,87.0294,87.1557,26000.0
2023-07-31 13:10:00,89.7,89.75,89.59,89.6,73660.0,87.1654,87.214,87.0585,87.0682,73660.0
2023-07-31 13:15:00,89.61,89.63,89.54,89.56,32540.0,87.078,87.0974,87.0099,87.0294,32540.0
2023-07-31 13:20:00,89.54,89.64,89.53,89.58,30180.0,87.0099,87.1071,87.0002,87.0488,30180.0
2023-07-31 13:25:00,89.57,89.58,89.44,89.52,37880.0,87.0391,87.0488,86.9128,86.9905,37880.0
2023-07-31 13:30:00,89.52,89.69,89.52,89.67,69380.0,86.9905,87.1557,86.9905,87.1363,69380.0
2023-07-31 13:35:00,89.7,89.77,89.69,89.75,13010.0,87.1654,87.2334,87.1557,87.214,13010.0
2023-07-31 13:40:00,89.78,89.78,89.69,89.74,21810.0,87.2432,87.2432,87.1557,87.2043,21810.0
2023-07-31 13:45:00,89.76,89.76,89.64,89.69,23630.0,87.2237,87.2237,87.1071,87.1557,23630.0
2023-07-31 13:50:00,89.69,89.69,89.55,89.55,36720.0,87.1557,87.1557,87.0197,87.0197,36720.0
2023-07-31 13:55:00,89.58,89.62,89.56,89.56,18920.0,87.0488,87.0877,87.0294,87.0294,18920.0
2023-07-31 14:00:00,89.56,89.67,89.56,89.58,53670.0,87.0294,87.1363,87.0294,87.0488,53670.0
2023-07-31 14:05:00,89.59,89.61,89.53,89.53,16920.0,87.0585,87.078,87.0002,87.0002,16920.0
2023-07-31 14:10:00,89.49,89.54,89.44,89.45,19210.0,86.9614,87.0099,86.9128,86.9225,19210.0
2023-07-31 14:15:00,89.44,89.54,89.44,89.48,57000.0,86.9128,87.0099,86.9128,86.9516,57000.0
2023-07-31 14:20:00,89.47,89.47,89.36,89.41,74700.0,86.9419,86.9419,86.835,86.8836,74700.0
2023-07-31 14:25:00,89.38,89.47,89.32,89.44,67380.0,86.8545,86.9419,86.7962,86.9128,67380.0
2023-07-31 14:30:00,89.44,89.56,89.4,89.52,55710.0,86.9128,87.0294,86.8739,86.9905,55710.0
2023-07-31 14:35:00,89.5,89.58,89.43,89.43,30550.0,86.9711,87.0488,86.9031,86.9031,30550.0
2023-07-31 14:40:00,89.46,89.51,89.42,89.49,46890.0,86.9322,86.9808,86.8933,86.9614,46890.0
2023-07-31 14:45:00,89.49,89.49,89.36,89.46,22770.0,86.9614,86.9614,86.835,86.9322,22770.0
2023-07-31 14:50:00,89.47,89.55,89.43,89.54,53250.0,86.9419,87.0197,86.9031,87.0099,53250.0
2023-07-31 14:55:00,89.56,89.65,89.56,89.6,59480.0,87.0294,87.1168,87.0294,87.0682,59480.0
2023-07-31 15:00:00,89.6,89.6,89.48,89.48,48820.0,87.0682,87.0682,86.9516,86.9516,48820.0
2023-07-31 15:05:00,89.51,89.51,89.43,89.43,23300.0,86.9808,86.9808,86.9031,86.9031,23300.0
2023-07-31 15:10:00,89.4,89.44,89.35,89.35,65840.0,86.8739,86.9128,86.8253,86.8253,65840.0
2023-07-31 15:15:00,89.35,89.44,89.34,89.43,59780.0,86.8253,86.9128,86.8156,86.9031,59780.0
2023-07-31 15:20:00,89.41,89.47,89.39,89.42,40140.0,86.8836,86.9419,86.8642,86.8933,40140.0
2023-07-31 15:25:00,89.42,89.53,89.39,89.46,71740.0,86.8933,87.0002,86.8642,86.9322,71740.0
2023-07-31 15:30:00,89.49,89.51,89.34,89.36,110280.0,86.9614,86.9808,86.8156,86.835,110280.0
2023-07-31 15:35:00,89.35,89.38,89.29,89.33,82200.0,86.8253,86.8545,86.767,86.8059,82200.0
2023-07-31 15:40:00,89.36,89.45,89.35,89.4,54440.0,86.835,86.9225,86.8253,86.8739,54440.0
2023-07-31 15:45:00,89.4,89.42,89.31,89.35,122580.0,86.8739,86.8933,86.7864,86.8253,122580.0
2023-07-31 15:50:00,89.38,89.81,89.38,89.74,283590.0,86.8545,87.2723,86.8545,87.2043,283590.0
2023-07-31 15:55:00,89.73,89.95,89.65,89.95,647960.0,87.1946,87.4084,87.1168,87.4084,647960.0
2023-08-01 09:30:00,89.9,90.69,89.77,90.69,525900.0,87.3598,88.1274,87.2334,88.1274,525900.0
2023-08-01 09:35:00,90.69,91.26,90.63,91.24,253680.0,88.1274,88.6813,88.0691,88.6619,253680.0
2023-08-01 09:40:00,91.18,91.2,90.79,90.91,140040.0,88.6036,88.623,88.2246,88.3412,140040.0
2023-08-01 09:45:00,90.89,91.17,90.83,90.88,217410.0,88.3218,88.5939,88.2635,88.3121,217410.0
2023-08-01 09:50:00,90.88,91.0,90.82,90.86,133950.0,88.3121,88.4287,88.2538,88.2926,133950.0
2023-08-01 09:55:00,90.82,90.86,90.46,90.5,90570.0,88.2538,88.2926,87.9039,87.9428,90570.0
2023-08-01 10:00:00,90.55,90.66,90.38,90.6,43250.0,87.9914,88.0983,87.8262,88.04,43250.0
2023-08-01 10:05:00,90.82,90.89,90.71,90.8,84290.0,88.2538,88.3218,88.1469,88.2343,84290.0
2023-08-01 10:10:00,90.83,90.89,90.39,90.51,164330.0,88.2635,88.3218,87.8359,87.9525,164330.0
2023-08-01 10:15:00,90.41,90.6,90.38,90.43,82790.0,87.8554,88.04,87.8262,87.8748,82790.0
2023-08-01 10:20:00,90.36,90.73,90.36,90.71,104890.0,87.8068,88.1663,87.8068,88.1469,104890.0
2023-08-01 10:25:00,90.72,90.9,90.67,90.76,156810.0,88.1566,88.3315,88.108,88.1955,156810.0
2023-08-01 10:30:00,90.82,91.1,90.82,90.98,62540.0,88.2538,88.5259,88.2538,88.4093,62540.0
2023-08-01 10:35:00,90.94,91.15,90.92,91.07,93790.0,88.3704,88.5744,88.3509,88.4967,93790.0
2023-08-01 10:40:00,91.12,91.2,90.99,91.02,100060.0,88.5453,88.623,88.419,88.4481,100060.0
2023-08-01 10:45:00,91.09,91.28,91.09,91.28,128360.0,88.5161,88.7008,88.5161,88.7008,128360.0
2023-08-01 10:50:00,91.24,91.31,91.15,91.16,99660.0,88.6619,88.7299,88.5744,88.5842,99660.0
2023-08-01 10:55:00,91.12,91.13,90.81,90.95,122580.0,88.5453,88.555,88.2441,88.3801,122580.0
2023-08-01 11:00:00,90.96,91.04,90.78,90.91,37160.0,88.3898,88.4676,88.2149,88.3412,37160.0
2023-08-01 11:05:00,90.86,91.1,90.85,91.05,96180.0,88.2926,88.5259,88.2829,88.4773,96180.0
2023-08-01 11:10:00,91.05,91.06,90.91,90.94,21890.0,88.4773,88.487,88.3412,88.3704,21890.0
2023-08-01 11:15:00,90.97,91.06,90.92,91.03,40750.0,88.3995,88.487,88.3509,88.4578,40750.0
2023-08-01 11:20:00,90.98,91.02,90.87,90.95,72090.0,88.4093,88.4481,88.3024,88.3801,72090.0
2023-08-01 11:25:00,90.9,91.05,90.9,91.02,59020.0,88.3315,88.4773,88.3315,88.4481,59020.0
2023-08-01 11:30:00,91.05,91.05,90.9,90.9,28970.0,88.4773,88.4773,88.3315,88.3315,28970.0
2023-08-01 11:35:00,90.94,91.09,90.93,91.06,31020.0,88.3704,88.5161,88.3607,88.487,31020.0
2023-08-01 11:40:00,91.08,91.08,90.86,90.89,41780.0,88.5064,88.5064,88.2926,88.3218,41780.0
2023-08-01 11:45:00,90.9,90.97,90.9,90.92,30030.0,88.3315,88.3995,88.3315,88.3509,30030.0
2023-08-01 11:50:00,90.9,91.05,90.9,91.05,69960.0,88.3315,88.4773,88.3315,88.4773,69960.0
2023-08-01 11:55:00,91.01,91.08,91.01,91.06,34880.0,88.4384,88.5064,88.4384,88.487,34880.0
2023-08-01 12:00:00,91.03,91.16,91.02,91.07,117150.0,88.4578,88.5842,88.4481,88.4967,117150.0
2023-08-01 12:05:00,91.1,91.1,90.95,91.0,18620.0,88.5259,88.5259,88.3801,88.4287,18620.0
2023-08-01 12:10:00,91.0,91.11,91.0,91.11,10190.0,88.4287,88.5356,88.4287,88.5356,10190.0
2023-08-01 12:15:00,91.07,91.09,90.9,90.9,24400.0,88.4967,88.5161,88.3315,88.3315,24400.0
2023-08-01 12:20:00,90.89,90.92,90.82,90.84,17750.0,88.3218,88.3509,88.2538,88.2732,17750.0
2023-08-01 12:25:00,90.82,90.82,90.64,90.69,46720.0,88.2538,88.2538,88.0789,88.1274,46720.0
2023-08-01 12:30:00,90.7,90.9,90.5,90.76,53010.0,88.1372,88.3315,87.9428,88.1955,53010.0
2023-08-01 12:35:00,90.78,90.78,90.73,90.73,6000.0,88.2149,88.2149,88.1663,88.1663,6000.0
2023-08-01 12:40:00,90.76,90.82,90.7,90.8,68020.0,88.1955,88.2538,88.1372,88.2343,68020.0
2023-08-01 12:45:00,90.82,90.89,90.79,90.86,102480.0,88.2538,88.3218,88.2246,88.2926,102480.0
2023-08-01 12:50:00,90.86,91.01,90.8,91.01,42780.0,88.2926,88.4384,88.2343,88.4384,42780.0
2023-08-01 12:55:00,91.01,91.1,90.95,91.09,30200.0,88.4384,88.5259,88.3801,88.5161,30200.0
2023-08-01 13:00:00,91.11,91.12,91.03,91.06,29400.0,88.5356,88.5453,88.4578,88.487,29400.0
2023-08-01 13:05:00,91.06,91.28,91.05,91.19,97940.0,88.487,88.7008,88.4773,88.6133,97940.0
2023-08-01 13:10:00,91.2,91.21,91.08,91.13,47960.0,88.623,88.6328,88.5064,88.555,47960.0
2023-08-01 13:15:00,91.13,91.13,90.91,90.96,39400.0,88.555,88.555,88.3412,88.3898,39400.0
2023-08-01 13:20:00,90.95,91.1,90.95,91.05,53310.0,88.3801,88.5259,88.3801,88.4773,53310.0
2023-08-01 13:25:00,91.06,91.06,90.97,90.97,51380.0,88.487,88.487,88.3995,88.3995,51380.0
2023-08-01 13:30:00,91.03,91.13,90.88,91.1,58970.0,88.4578,88.555,88.3121,88.5259,58970.0
2023-08-01 13:35:00,91.09,91.1,91.04,91.1,25480.0,88.5161,88.5259,88.4676,88.5259,25480.0
2023-08-01 13:40:00,91.1,91.28,91.1,91.26,60760.0,88.5259,88.7008,88.5259,88.6813,60760.0
2023-08-01 13:45:00,91.28,91.31,91.24,91.27,49930.0,88.7008,88.7299,88.6619,88.6911,49930.0
2023-08-01 13:50:00,91.28,91.4,91.28,91.38,96060.0,88.7008,88.8174,88.7008,88.798,96060.0
2023-08-01 13:55:00,91.36,91.54,91.36,91.5,220050.0,88.7785,88.9534,88.7785,88.9146,220050.0
2023-08-01 14:00:00,91.51,91.56,91.48,91.54,101960.0,88.9243,88.9729,88.8951,88.9534,101960.0
2023-08-01 14:05:00,91.55,91.68,91.55,91.68,66710.0,88.9631,89.0895,88.9631,89.0895,66710.0
2023-08-01 14:10:00,91.65,91.66,91.53,91.57,47500.0,89.0603,89.07,88.9437,88.9826,47500.0
2023-08-01 14:15:00,91.6,91.7,91.55,91.7,38780.0,89.0117,89.1089,88.9631,89.1089,38780.0
2023-08-01 14:20:00,91.69,91.77,91.65,91.77,105470.0,89.0992,89.1769,89.0603,89.1769,105470.0
2023-08-01 14:25:00,91.76,91.8,91.68,91.75,96400.0,89.1672,89.2061,89.0895,89.1575,96400.0
2023-08-01 14:30:00,91.77,91.77,91.66,91.69,145180.0,89.1769,89.1769,89.07,89.0992,145180.0
2023-08-01 14:35:00,91.7,91.8,91.67,91.8,113200.0,89.1089,89.2061,89.0798,89.2061,113200.0
2023-08-01 14:40:00,91.8,91.9,91.77,91.86,159490.0,89.2061,89.3033,89.1769,89.2644,159490.0
2023-08-01 14:45:00,91.82,91.98,91.79,91.96,116770.0,89.2255,89.381,89.1964,89.3616,116770.0
2023-08-01 14:50:00,91.96,92.02,91.88,92.02,280270.0,89.3616,89.4199,89.2838,89.4199,280270.0
2023-08-01 14:55:00,92.0,92.02,91.89,91.96,130330.0,89.4004,89.4199,89.2935,89.3616,130330.0
2023-08-01 15:00:00,91.98,92.01,91.91,91.93,86180.0,89.381,89.4101,89.313,89.3324,86180.0
2023-08-01 15:05:00,91.96,92.0,91.8,91.9,92990.0,89.3616,89.4004,89.2061,89.3033,92990.0
2023-08-01 15:10:00,91.86,91.9,91.74,91.9,103890.0,89.2644,89.3033,89.1478,89.3033,103890.0
2023-08-01 15:15:00,91.9,91.98,91.86,91.92,130750.0,89.3033,89.381,89.2644,89.3227,130750.0
2023-08-01 15:20:00,91.94,91.97,91.88,91.97,48710.0,89.3421,89.3713,89.2838,89.3713,48710.0
2023-08-01 15:25:00,91.89,91.97,91.86,91.97,65420.0,89.2935,89.3713,89.2644,89.3713,65420.0
2023-08-01 15:30:00,91.98,92.05,91.95,91.99,136790.0,89.381,89.449,89.3518,89.3907,136790.0
2023-08-01 15:35:00,91.97,91.97,91.79,91.8,85750.0,89.3713,89.3713,89.1964,89.2061,85750.0
2023-08-01 15:40:00,91.79,91.85,91.77,91.77,103320.0,89.1964,89.2547,89.1769,89.1769,103320.0
2023-08-01 15:45:00,91.77,91.88,91.74,91.86,163010.0,89.1769,89.2838,89.1478,89.2644,163010.0
2023-08-01 15:50:00,91.86,91.93,91.74,91.81,258930.0,89.2644,89.3324,89.1478,89.2158,258930.0
2023-08-01 15:55:00,91.76,92.06,91.58,92.02,1199960.0,89.1672,89.4587,88.9923,89.4199,1199960.0
2023-08-02 09:30:00,91.23,91.3,90.76,90.92,276460.0,88.6522,88.7202,88.1955,88.3509,276460.0
2023-08-02 09:35:00,90.88,90.96,90.63,90.84,190180.0,88.3121,88.3898,88.0691,88.2732,190180.0
2023-08-02 09:40:00,90.85,91.12,90.82,90.98,222470.0,88.2829,88.5453,88.2538,88.4093,222470.0
2023-08-02 09:45:00,90.92,91.02,90.68,90.75,136900.0,88.3509,88.4481,88.1177,88.1858,136900.0
2023-08-02 09:50:00,90.75,90.76,90.37,90.42,131890.0,88.1858,88.1955,87.8165,87.8651,131890.0
2023-08-02 09:55:00,90.42,90.76,90.4,90.75,238270.0,87.8651,88.1955,87.8456,88.1858,238270.0
2023-08-02 10:00:00,90.79,90.89,90.59,90.8,215300.0,88.2246,88.3218,88.0303,88.2343,215300.0
2023-08-02 10:05:00,90.8,90.83,90.44,90.5,134120.0,88.2343,88.2635,87.8845,87.9428,134120.0
2023-08-02 10:10:00,90.47,90.56,90.33,90.47,243530.0,87.9137,88.0011,87.7776,87.9137,243530.0
2023-08-02 10:15:00,90.47,90.54,90.28,90.29,206600.0,87.9137,87.9817,87.729,87.7388,206600.0
2023-08-02 10:20:00,90.32,90.64,90.22,90.57,523350.0,87.7679,88.0789,87.6707,88.0108,523350.0
2023-08-02 10:25:00,90.62,90.75,90.59,90.7,146930.0,88.0594,88.1858,88.0303,88.1372,146930.0
2023-08-02 10:30:00,90.67,90.77,90.6,90.77,266290.0,88.108,88.2052,88.04,88.2052,266290.0
2023-08-02 10:35:00,90.75,90.79,90.58,90.7,79890.0,88.1858,88.2246,88.0206,88.1372,79890.0
2023-08-02 10:40:00,90.68,90.73,90.52,90.53,40360.0,88.1177,88.1663,87.9623,87.972,40360.0
2023-08-02 10:45:00,90.52,90.53,90.44,90.47,76350.0,87.9623,87.972,87.8845,87.9137,76350.0
2023-08-02 10:50:00,90.47,90.61,90.37,90.4,70970.0,87.9137,88.0497,87.8165,87.8456,70970.0
2023-08-02 10:55:00,90.4,90.41,90.22,90.28,107630.0,87.8456,87.8554,87.6707,87.729,107630.0
2023-08-02 11:00:00,90.27,90.39,90.26,90.34,90910.0,87.7193,87.8359,87.7096,87.7873,90910.0
2023-08-02 11:05:00,90.39,90.41,90.24,90.39,148660.0,87.8359,87.8554,87.6902,87.8359,148660.0
2023-08-02 11:10:00,90.37,90.41,90.28,90.3,101610.0,87.8165,87.8554,87.729,87.7485,101610.0
2023-08-02 11:15:00,90.33,90.35,90.16,90.27,134060.0,87.7776,87.7971,87.6124,87.7193,134060.0
2023-08-02 11:20:00,90.27,90.27,90.1,90.11,118710.0,87.7193,87.7193,87.5541,87.5638,118710.0
2023-08-02 11:25:00,90.13,90.16,89.9,90.02,197120.0,87.5833,87.6124,87.3598,87.4764,197120.0
2023-08-02 11:30:00,90.01,90.01,89.8,89.9,95250.0,87.4667,87.4667,87.2626,87.3598,95250.0
2023-08-02 11:35:00,89.9,90.1,89.83,90.02,165890.0,87.3598,87.5541,87.2917,87.4764,165890.0
2023-08-02 11:40:00,90.04,90.04,89.88,89.93,146220.0,87.4958,87.4958,87.3403,87.3889,146220.0
2023-08-02 11:45:00,89.92,89.94,89.56,89.57,191400.0,87.3792,87.3986,87.0294,87.0391,191400.0
2023-08-02 11:50:00,89.54,89.71,89.47,89.67,126300.0,87.0099,87.1751,86.9419,87.1363,126300.0
2023-08-02 11:55:00,89.67,89.7,89.49,89.5,159470.0,87.1363,87.1654,86.9614,86.9711,159470.0
2023-08-02 12:00:00,89.49,89.62,89.36,89.46,184960.0,86.9614,87.0877,86.835,86.9322,184960.0
2023-08-02 12:05:00,89.46,89.59,89.46,89.53,68030.0,86.9322,87.0585,86.9322,87.0002,68030.0
2023-08-02 12:10:00,89.54,89.6,89.36,89.6,66680.0,87.0099,87.0682,86.835,87.0682,66680.0
2023-08-02 12:15:00,89.58,89.67,89.57,89.67,100420.0,87.0488,87.1363,87.0391,87.1363,100420.0
2023-08-02 12:20:00,89.69,89.69,89.5,89.57,62850.0,87.1557,87.1557,86.9711,87.0391,62850.0
2023-08-02 12:25:00,89.53,89.57,89.43,89.5,55210.0,87.0002,87.0391,86.9031,86.9711,55210.0
2023-08-02 12:30:00,89.51,89.59,89.44,89.59,90970.0,86.9808,87.0585,86.9128,87.0585,90970.0
2023-08-02 12:35:00,89.56,89.77,89.55,89.72,50410.0,87.0294,87.2334,87.0197,87.1849,50410.0
2023-08-02 12:40:00,89.73,89.8,89.6,89.76,110880.0,87.1946,87.2626,87.0682,87.2237,110880.0
2023-08-02 12:45:00,89.77,89.89,89.77,89.84,123490.0,87.2334,87.3501,87.2334,87.3015,123490.0
2023-08-02 12:50:00,89.87,89.89,89.64,89.69,64120.0,87.3306,87.3501,87.1071,87.1557,64120.0
2023-08-02 12:55:00,89.73,89.8,89.66,89.79,45670.0,87.1946,87.2626,87.1266,87.2529,45670.0
2023-08-02 13:00:00,89.78,89.85,89.73,89.75,21460.0,87.2432,87.3112,87.1946,87.214,21460.0
2023-08-02 13:05:00,89.78,89.87,89.7,89.87,173830.0,87.2432,87.3306,87.1654,87.3306,173830.0
2023-08-02 13:10:00,89.91,90.01,89.91,89.95,95740.0,87.3695,87.4667,87.3695,87.4084,95740.0
2023-08-02 13:15:00,89.95,90.18,89.94,89.98,147080.0,87.4084,87.6319,87.3986,87.4375,147080.0
2023-08-02 13:20:00,89.95,90.09,89.92,90.01,206120.0,87.4084,87.5444,87.3792,87.4667,206120.0
2023-08-02 13:25:00,89.98,89.99,89.84,89.97,35880.0,87.4375,87.4472,87.3015,87.4278,35880.0
2023-08-02 13:30:00,89.93,90.05,89.88,90.02,39680.0,87.3889,87.5055,87.3403,87.4764,39680.0
2023-08-02 13:35:00,90.05,90.05,89.92,90.0,36010.0,87.5055,87.5055,87.3792,87.4569,36010.0
2023-08-02 13:40:00,90.0,90.0,89.79,89.82,25640.0,87.4569,87.4569,87.2529,87.282,25640.0
2023-08-02 13:45:00,89.79,89.86,89.74,89.75,47650.0,87.2529,87.3209,87.2043,87.214,47650.0
2023-08-02 13:50:00,89.7,89.8,89.7,89.7,31120.0,87.1654,87.2626,87.1654,87.1654,31120.0
2023-08-02 13:55:00,89.63,89.69,89.59,89.64,36510.0,87.0974,87.1557,87.0585,87.1071,36510.0
2023-08-02 14:00:00,89.64,89.69,89.57,89.69,54070.0,87.1071,87.1557,87.0391,87.1557,54070.0
2023-08-02 14:05:00,89.7,89.72,89.61,89.64,88920.0,87.1654,87.1849,87.078,87.1071,88920.0
2023-08-02 14:10:00,89.62,89.7,89.53,89.7,100130.0,87.0877,87.1654,87.0002,87.1654,100130.0
2023-08-02 14:15:00,89.7,89.84,89.7,89.84,72330.0,87.1654,87.3015,87.1654,87.3015,72330.0
2023-08-02 14:20:00,89.92,89.93,89.76,89.85,48100.0,87.3792,87.3889,87.2237,87.3112,48100.0
2023-08-02 14:25:00,89.92,89.93,89.8,89.91,63610.0,87.3792,87.3889,87.2626,87.3695,63610.0
2023-08-02 14:30:00,89.92,89.97,89.82,89.96,95910.0,87.3792,87.4278,87.282,87.4181,95910.0
2023-08-02 14:35:00,89.92,89.94,89.81,89.82,69870.0,87.3792,87.3986,87.2723,87.282,69870.0
2023-08-02 14:40:00,89.83,89.87,89.75,89.76,71070.0,87.2917,87.3306,87.214,87.2237,71070.0
2023-08-02 14:45:00,89.74,89.91,89.73,89.86,75470.0,87.2043,87.3695,87.1946,87.3209,75470.0
2023-08-02 14:50:00,89.9,89.9,89.74,89.82,80170.0,87.3598,87.3598,87.2043,87.282,80170.0
2023-08-02 14:55:00,89.83,89.86,89.73,89.78,69090.0,87.2917,87.3209,87.1946,87.2432,69090.0
2023-08-02 15:00:00,89.78,89.94,89.78,89.94,52460.0,87.2432,87.3986,87.2432,87.3986,52460.0
2023-08-02 15:05:00,89.94,89.94,89.55,89.57,122340.0,87.3986,87.3986,87.0197,87.0391,122340.0
2023-08-02 15:10:00,89.53,89.6,89.48,89.51,122190.0,87.0002,87.0682,86.9516,86.9808,122190.0
2023-08-02 15:15:00,89.49,89.6,89.45,89.54,146130.0,86.9614,87.0682,86.9225,87.0099,146130.0
2023-08-02 15:20:00,89.51,89.62,89.48,89.55,126660.0,86.9808,87.0877,86.9516,87.0197,126660.0
2023-08-02 15:25:00,89.55,89.55,89.34,89.45,155350.0,87.0197,87.0197,86.8156,86.9225,155350.0
2023-08-02 15:30:00,89.43,89.43,89.34,89.37,149290.0,86.9031,86.9031,86.8156,86.8447,149290.0
2023-08-02 15:35:00,89.37,89.57,89.37,89.42,164570.0,86.8447,87.0391,86.8447,86.8933,164570.0
2023-08-02 15:40:00,89.43,89.48,89.3,89.48,173840.0,86.9031,86.9516,86.7767,86.9516,173840.0
2023-08-02 15:45:00,89.48,89.61,89.44,89.58,267940.0,86.9516,87.078,86.9128,87.0488,267940.0
2023-08-02 15:50:00,89.55,89.58,89.12,89.23,634490.0,87.0197,87.0488,86.6018,86.7087,634490.0
2023-08-02 15:55:00,89.2,89.35,89.03,89.22,1298530.0,86.6795,86.8253,86.5144,86.699,1298530.0
2023-08-03 09:30:00,88.66,88.79,88.11,88.66,413600.0,86.1548,86.2811,85.6203,86.1548,413600.0
2023-08-03 09:35:00,88.72,89.13,88.64,89.06,99490.0,86.2131,86.6115,86.1354,86.5435,99490.0
2023-08-03 09:40:00,89.02,89.06,88.78,88.88,75500.0,86.5046,86.5435,86.2714,86.3686,75500.0
2023-08-03 09:45:00,88.92,89.39,88.86,89.35,101580.0,86.4075,86.8642,86.3492,86.8253,101580.0
2023-08-03 09:50:00,89.37,89.47,89.16,89.29,122350.0,86.8447,86.9419,86.6407,86.767,122350.0
2023-08-03 09:55:00,89.29,89.37,89.17,89.18,69430.0,86.767,86.8447,86.6504,86.6601,69430.0
2023-08-03 10:00:00,89.2,89.36,89.12,89.25,97920.0,86.6795,86.835,86.6018,86.7281,97920.0
2023-08-03 10:05:00,89.24,89.25,88.96,88.96,68780.0,86.7184,86.7281,86.4463,86.4463,68780.0
2023-08-03 10:10:00,88.96,89.11,88.89,89.01,105760.0,86.4463,86.5921,86.3783,86.4949,105760.0
2023-08-03 10:15:00,88.94,89.06,88.87,88.93,91670.0,86.4269,86.5435,86.3589,86.4172,91670.0
2023-08-03 10:20:00,88.98,88.99,88.72,88.73,69590.0,86.4658,86.4755,86.2131,86.2228,69590.0
2023-08-03 10:25:00,88.7,88.72,88.56,88.6,64430.0,86.1937,86.2131,86.0576,86.0965,64430.0
2023-08-03 10:30:00,88.6,88.92,88.59,88.86,35930.0,86.0965,86.4075,86.0868,86.3492,35930.0
2023-08-03 10:35:00,88.95,89.17,88.87,88.87,169910.0,86.4366,86.6504,86.3589,86.3589,169910.0
2023-08-03 10:40:00,88.88,88.94,88.81,88.83,68740.0,86.3686,86.4269,86.3006,86.32,68740.0
2023-08-03 10:45:00,88.78,88.93,88.76,88.87,60490.0,86.2714,86.4172,86.252,86.3589,60490.0
2023-08-03 10:50:00,88.91,88.91,88.65,88.79,65290.0,86.3977,86.3977,86.1451,86.2811,65290.0
2023-08-03 10:55:00,88.71,88.94,88.71,88.93,50860.0,86.2034,86.4269,86.2034,86.4172,50860.0
2023-08-03 11:00:00,88.95,88.95,88.7,88.84,71680.0,86.4366,86.4366,86.1937,86.3297,71680.0
2023-08-03 11:05:00,88.89,89.01,88.8,88.85,240340.0,86.3783,86.4949,86.2909,86.3394,240340.0
2023-08-03 11:10:00,88.89,89.14,88.89,89.11,152090.0,86.3783,86.6212,86.3783,86.5921,152090.0
2023-08-03 11:15:00,89.12,89.34,89.11,89.21,232920.0,86.6018,86.8156,86.5921,86.6893,232920.0
2023-08-03 11:20:00,89.21,89.21,89.01,89.13,47030.0,86.6893,86.6893,86.4949,86.6115,47030.0
2023-08-03 11:25:00,89.12,89.2,89.06,89.08,47320.0,86.6018,86.6795,86.5435,86.5629,47320.0
2023-08-03 11:30:00,89.09,89.21,89.04,89.09,115650.0,86.5727,86.6893,86.5241,86.5727,115650.0
2023-08-03 11:35:00,89.12,89.16,89.0,89.16,43720.0,86.6018,86.6407,86.4852,86.6407,43720.0
2023-08-03 11:40:00,89.07,89.14,89.0,89.05,44250.0,86.5532,86.6212,86.4852,86.5338,44250.0
2023-08-03 11:45:00,89.07,89.07,88.96,89.05,30600.0,86.5532,86.5532,86.4463,86.5338,30600.0
2023-08-03 11:50:00,89.1,89.22,89.1,89.14,27920.0,86.5824,86.699,86.5824,86.6212,27920.0
2023-08-03 11:55:00,89.14,89.14,88.94,89.01,54290.0,86.6212,86.6212,86.4269,86.4949,54290.0
2023-08-03 12:00:00,88.95,89.05,88.93,89.01,36880.0,86.4366,86.5338,86.4172,86.4949,36880.0
2023-08-03 12:05:00,88.97,89.09,88.88,89.09,45280.0,86.456,86.5727,86.3686,86.5727,45280.0
2023-08-03 12:10:00,89.15,89.18,88.98,88.98,28860.0,86.631,86.6601,86.4658,86.4658,28860.0
2023-08-03 12:15:00,89.0,89.14,89.0,89.12,85340.0,86.4852,86.6212,86.4852,86.6018,85340.0
2023-08-03 12:20:00,89.12,89.17,89.1,89.16,20240.0,86.6018,86.6504,86.5824,86.6407,20240.0
2023-08-03 12:25:00,89.13,89.27,89.13,89.26,20610.0,86.6115,86.7476,86.6115,86.7379,20610.0
2023-08-03 12:30:00,89.29,89.32,89.18,89.2,21950.0,86.767,86.7962,86.6601,86.6795,21950.0
2023-08-03 12:35:00,89.22,89.34,89.2,89.27,31750.0,86.699,86.8156,86.6795,86.7476,31750.0
2023-08-03 12:40:00,89.25,89.44,89.25,89.38,133480.0,86.7281,86.9128,86.7281,86.8545,133480.0
2023-08-03 12:45:00,89.37,89.5,89.33,89.5,76540.0,86.8447,86.9711,86.8059,86.9711,76540.0
2023-08-03 12:50:00,89.5,89.53,89.45,89.45,35790.0,86.9711,87.0002,86.9225,86.9225,35790.0
2023-08-03 12:55:00,89.47,89.47,89.35,89.37,24770.0,86.9419,86.9419,86.8253,86.8447,24770.0
2023-08-03 13:00:00,89.37,89.37,89.3,89.3,54740.0,86.8447,86.8447,86.7767,86.7767,54740.0
2023-08-03 13:05:00,89.32,89.32,89.21,89.27,49720.0,86.7962,86.7962,86.6893,86.7476,49720.0
2023-08-03 13:10:00,89.24,89.27,89.1,89.1,123170.0,86.7184,86.7476,86.5824,86.5824,123170.0
2023-08-03 13:15:00,89.09,89.14,89.07,89.13,85310.0,86.5727,86.6212,86.5532,86.6115,85310.0
2023-08-03 13:20:00,89.13,89.17,89.08,89.15,97850.0,86.6115,86.6504,86.5629,86.631,97850.0
2023-08-03 13:25:00,89.18,89.18,89.03,89.11,46370.0,86.6601,86.6601,86.5144,86.5921,46370.0
2023-08-03 13:30:00,89.08,89.13,88.96,88.99,52920.0,86.5629,86.6115,86.4463,86.4755,52920.0
2023-08-03 13:35:00,88.96,88.96,88.67,88.8,219000.0,86.4463,86.4463,86.1645,86.2909,219000.0
2023-08-03 13:40:00,88.85,88.87,88.74,88.78,51250.0,86.3394,86.3589,86.2325,86.2714,51250.0
2023-08-03 13:45:00,88.72,88.85,88.72,88.84,44380.0,86.2131,86.3394,86.2131,86.3297,44380.0
2023-08-03 13:50:00,88.81,88.98,88.81,88.91,116960.0,86.3006,86.4658,86.3006,86.3977,116960.0
2023-08-03 13:55:00,88.92,88.92,88.7,88.7,40310.0,86.4075,86.4075,86.1937,86.1937,40310.0
2023-08-03 14:00:00,88.7,88.83,88.64,88.79,67310.0,86.1937,86.32,86.1354,86.2811,67310.0
2023-08-03 14:05:00,88.79,88.83,88.71,88.71,36800.0,86.2811,86.32,86.2034,86.2034,36800.0
2023-08-03 14:10:00,88.72,88.89,88.69,88.87,34110.0,86.2131,86.3783,86.184,86.3589,34110.0
2023-08-03 14:15:00,88.89,88.94,88.86,88.93,43400.0,86.3783,86.4269,86.3492,86.4172,43400.0
2023-08-03 14:20:00,88.96,88.97,88.91,88.96,17500.0,86.4463,86.456,86.3977,86.4463,17500.0
2023-08-03 14:25:00,88.92,88.92,88.85,88.89,40240.0,86.4075,86.4075,86.3394,86.3783,40240.0
2023-08-03 14:30:00,88.9,88.97,88.88,88.92,64890.0,86.388,86.456,86.3686,86.4075,64890.0
2023-08-03 14:35:00,88.92,88.93,88.79,88.88,38900.0,86.4075,86.4172,86.2811,86.3686,38900.0
2023-08-03 14:40:00,88.9,88.99,88.89,88.94,21430.0,86.388,86.4755,86.3783,86.4269,21430.0
2023-08-03 14:45:00,88.94,89.01,88.86,88.86,31980.0,86.4269,86.4949,86.3492,86.3492,31980.0
2023-08-03 14:50:00,88.89,88.98,88.89,88.94,36010.0,86.3783,86.4658,86.3783,86.4269,36010.0
2023-08-03 14:55:00,89.0,89.0,88.89,88.93,66620.0,86.4852,86.4852,86.3783,86.4172,66620.0
2023-08-03 15:00:00,88.93,88.94,88.87,88.9,56910.0,86.4172,86.4269,86.3589,86.388,56910.0
2023-08-03 15:05:00,88.89,88.89,88.74,88.79,47600.0,86.3783,86.3783,86.2325,86.2811,47600.0
2023-08-03 15:10:00,88.8,88.8,88.54,88.64,59350.0,86.2909,86.2909,86.0382,86.1354,59350.0
2023-08-03 15:15:00,88.64,88.67,88.57,88.65,76380.0,86.1354,86.1645,86.0674,86.1451,76380.0
2023-08-03 15:20:00,88.66,88.7,88.61,88.7,68700.0,86.1548,86.1937,86.1062,86.1937,68700.0
2023-08-03 15:25:00,88.67,88.7,88.61,88.61,74730.0,86.1645,86.1937,86.1062,86.1062,74730.0
2023-08-03 15:30:00,88.64,88.77,88.63,88.74,134550.0,86.1354,86.2617,86.1257,86.2325,134550.0
2023-08-03 15:35:00,88.72,88.72,88.53,88.53,85940.0,86.2131,86.2131,86.0285,86.0285,85940.0
2023-08-03 15:40:00,88.56,88.58,88.51,88.53,73980.0,86.0576,86.0771,86.009,86.0285,73980.0
2023-08-03 15:45:00,88.52,88.58,88.48,88.56,157900.0,86.0188,86.0771,85.9799,86.0576,157900.0
2023-08-03 15:50:00,88.59,88.72,88.42,88.47,316540.0,86.0868,86.2131,85.9216,85.9702,316540.0
2023-08-03 15:55:00,88.46,88.58,88.41,88.48,1030180.0,85.9605,86.0771,85.9119,85.9799,1030180.0
2023-08-04 09:30:00,88.41,88.99,88.34,88.92,386780.0,85.9119,86.4755,85.8438,86.4075,386780.0
2023-08-04 09:35:00,88.91,89.14,88.75,88.75,155180.0,86.3977,86.6212,86.2423,86.2423,155180.0
2023-08-04 09:40:00,88.79,88.79,88.42,88.42,124420.0,86.2811,86.2811,85.9216,85.9216,124420.0
2023-08-04 09:45:00,88.33,88.62,88.22,88.27,153950.0,85.8341,86.1159,85.7272,85.7758,153950.0
2023-08-04 09:50:00,88.32,88.35,87.74,88.08,252330.0,85.8244,85.8536,85.2608,85.5912,252330.0
2023-08-04 09:55:00,88.05,88.05,87.71,87.8,163440.0,85.562,85.562,85.2317,85.3191,163440.0
2023-08-04 10:00:00,87.82,87.82,87.34,87.57,318560.0,85.3385,85.3385,84.8721,85.0956,318560.0
2023-08-04 10:05:00,87.6,87.64,87.43,87.53,118480.0,85.1248,85.1636,84.9596,85.0567,118480.0
2023-08-04 10:10:00,87.53,87.78,87.53,87.65,149030.0,85.0567,85.2997,85.0567,85.1733,149030.0
2023-08-04 10:15:00,87.64,87.95,87.5,87.9,157400.0,85.1636,85.4649,85.0276,85.4163,157400.0
2023-08-04 10:20:00,87.91,87.96,87.7,87.88,85540.0,85.426,85.4746,85.2219,85.3968,85540.0
2023-08-04 10:25:00,87.93,87.95,87.78,87.89,88900.0,85.4454,85.4649,85.2997,85.4066,88900.0
2023-08-04 10:30:00,87.93,88.05,87.84,87.96,82310.0,85.4454,85.562,85.358,85.4746,82310.0
2023-08-04 10:35:00,88.0,88.09,87.95,88.05,140950.0,85.5135,85.6009,85.4649,85.562,140950.0
2023-08-04 10:40:00,88.06,88.13,87.94,87.94,85830.0,85.5718,85.6398,85.4552,85.4552,85830.0
2023-08-04 10:45:00,88.0,88.07,87.95,88.05,57020.0,85.5135,85.5815,85.4649,85.562,57020.0
2023-08-04 10:50:00,88.07,88.19,87.96,88.15,89640.0,85.5815,85.6981,85.4746,85.6592,89640.0
2023-08-04 10:55:00,88.24,88.24,88.13,88.18,35850.0,85.7467,85.7467,85.6398,85.6884,35850.0
2023-08-04 11:00:00,88.19,88.3,88.19,88.3,61720.0,85.6981,85.805,85.6981,85.805,61720.0
2023-08-04 11:05:00,88.31,88.35,88.25,88.31,106760.0,85.8147,85.8536,85.7564,85.8147,106760.0
2023-08-04 11:10:00,88.3,88.33,88.2,88.32,180240.0,85.805,85.8341,85.7078,85.8244,180240.0
2023-08-04 11:15:00,88.34,88.35,88.23,88.3,79770.0,85.8438,85.8536,85.737,85.805,79770.0
2023-08-04 11:20:00,88.32,88.32,88.09,88.18,96140.0,85.8244,85.8244,85.6009,85.6884,96140.0
2023-08-04 11:25:00,88.18,88.42,88.18,88.41,91850.0,85.6884,85.9216,85.6884,85.9119,91850.0
2023-08-04 11:30:00,88.35,88.59,88.33,88.56,96760.0,85.8536,86.0868,85.8341,86.0576,96760.0
2023-08-04 11:35:00,88.58,88.64,88.42,88.55,214720.0,86.0771,86.1354,85.9216,86.0479,214720.0
2023-08-04 11:40:00,88.55,88.69,88.52,88.65,144090.0,86.0479,86.184,86.0188,86.1451,144090.0
2023-08-04 11:45:00,88.64,88.99,88.63,88.9,219610.0,86.1354,86.4755,86.1257,86.388,219610.0
2023-08-04 11:50:00,88.9,89.03,88.87,88.95,119110.0,86.388,86.5144,86.3589,86.4366,119110.0
2023-08-04 11:55:00,88.96,88.98,88.83,88.86,50550.0,86.4463,86.4658,86.32,86.3492,50550.0
2023-08-04 12:00:00,88.88,88.95,88.82,88.94,52280.0,86.3686,86.4366,86.3103,86.4269,52280.0
2023-08-04 12:05:00,88.98,88.98,88.88,88.9,30010.0,86.4658,86.4658,86.3686,86.388,30010.0
2023-08-04 12:10:00,88.92,89.11,88.92,89.11,101630.0,86.4075,86.5921,86.4075,86.5921,101630.0
2023-08-04 12:15:00,89.14,89.17,89.0,89.05,56650.0,86.6212,86.6504,86.4852,86.5338,56650.0
2023-08-04 12:20:00,89.05,89.05,88.92,88.99,68090.0,86.5338,86.5338,86.4075,86.4755,68090.0
2023-08-04 12:25:00,89.09,89.2,89.09,89.18,65660.0,86.5727,86.6795,86.5727,86.6601,65660.0
2023-08-04 12:30:00,89.2,89.23,89.14,89.21,35760.0,86.6795,86.7087,86.6212,86.6893,35760.0
2023-08-04 12:35:00,89.16,89.2,89.13,89.18,36850.0,86.6407,86.6795,86.6115,86.6601,36850.0
2023-08-04 12:40:00,89.2,89.36,89.19,89.33,71020.0,86.6795,86.835,86.6698,86.8059,71020.0
2023-08-04 12:45:00,89.33,89.36,89.21,89.24,50920.0,86.8059,86.835,86.6893,86.7184,50920.0
2023-08-04 12:50:00,89.23,89.36,89.22,89.25,25820.0,86.7087,86.835,86.699,86.7281,25820.0
2023-08-04 12:55:00,89.25,89.25,89.16,89.19,50580.0,86.7281,86.7281,86.6407,86.6698,50580.0
2023-08-04 13:00:00,89.23,89.26,89.09,89.11,52460.0,86.7087,86.7379,86.5727,86.5921,52460.0
2023-08-04 13:05:00,89.09,89.1,88.98,89.07,50120.0,86.5727,86.5824,86.4658,86.5532,50120.0
2023-08-04 13:10:00,89.07,89.1,89.02,89.09,40820.0,86.5532,86.5824,86.5046,86.5727,40820.0
2023-08-04 13:15:00,89.12,89.12,89.03,89.08,39850.0,86.6018,86.6018,86.5144,86.5629,39850.0
2023-08-04 13:20:00,89.04,89.04,88.98,89.01,21570.0,86.5241,86.5241,86.4658,86.4949,21570.0
2023-08-04 13:25:00,88.98,88.98,88.79,88.98,95900.0,86.4658,86.4658,86.2811,86.4658,95900.0
2023-08-04 13:30:00,88.95,89.03,88.92,88.96,38880.0,86.4366,86.5144,86.4075,86.4463,38880.0
2023-08-04 13:35:00,88.99,88.99,88.9,88.96,17340.0,86.4755,86.4755,86.388,86.4463,17340.0
2023-08-04 13:40:00,88.92,89.08,88.88,89.0,41920.0,86.4075,86.5629,86.3686,86.4852,41920.0
2023-08-04 13:45:00,89.0,89.22,89.0,89.2,54210.0,86.4852,86.699,86.4852,86.6795,54210.0
2023-08-04 13:50:00,89.18,89.21,89.07,89.07,41930.0,86.6601,86.6893,86.5532,86.5532,41930.0
2023-08-04 13:55:00,89.04,89.04,88.86,88.86,117540.0,86.5241,86.5241,86.3492,86.3492,117540.0
2023-08-04 14:00:00,88.9,88.9,88.51,88.55,82240.0,86.388,86.388,86.009,86.0479,82240.0
2023-08-04 14:05:00,88.54,88.72,88.52,88.72,68060.0,86.0382,86.2131,86.0188,86.2131,68060.0
2023-08-04 14:10:00,88.68,88.85,88.6,88.81,43370.0,86.1742,86.3394,86.0965,86.3006,43370.0
2023-08-04 14:15:00,88.73,88.77,88.51,88.54,77880.0,86.2228,86.2617,86.009,86.0382,77880.0
2023-08-04 14:20:00,88.55,88.58,88.42,88.5,125550.0,86.0479,86.0771,85.9216,85.9993,125550.0
2023-08-04 14:25:00,88.52,88.64,88.41,88.54,44260.0,86.0188,86.1354,85.9119,86.0382,44260.0
2023-08-04 14:30:00,88.58,88.6,88.42,88.42,47510.0,86.0771,86.0965,85.9216,85.9216,47510.0
2023-08-04 14:35:00,88.44,88.53,88.21,88.28,53660.0,85.941,86.0285,85.7175,85.7855,53660.0
2023-08-04 14:40:00,88.26,88.41,88.26,88.37,41100.0,85.7661,85.9119,85.7661,85.873,41100.0
2023-08-04 14:45:00,88.36,88.44,88.24,88.44,54560.0,85.8633,85.941,85.7467,85.941,54560.0
2023-08-04 14:50:00,88.42,88.57,88.35,88.36,49560.0,85.9216,86.0674,85.8536,85.8633,49560.0
2023-08-04 14:55:00,88.33,88.36,88.18,88.18,163280.0,85.8341,85.8633,85.6884,85.6884,163280.0
2023-08-04 15:00:00,88.21,88.32,88.13,88.17,122270.0,85.7175,85.8244,85.6398,85.6787,122270.0
2023-08-04 15:05:00,88.17,88.2,88.1,88.1,136230.0,85.6787,85.7078,85.6106,85.6106,136230.0
2023-08-04 15:10:00,88.15,88.34,88.11,88.21,97030.0,85.6592,85.8438,85.6203,85.7175,97030.0
2023-08-04 15:15:00,88.25,88.29,88.15,88.16,89090.0,85.7564,85.7953,85.6592,85.6689,89090.0
2023-08-04 15:20:00,88.18,88.25,88.07,88.11,102480.0,85.6884,85.7564,85.5815,85.6203,102480.0
2023-08-04 15:25:00,88.16,88.19,88.03,88.08,75560.0,85.6689,85.6981,85.5426,85.5912,75560.0
2023-08-04 15:30:00,88.08,88.14,88.04,88.05,116660.0,85.5912,85.6495,85.5523,85.562,116660.0
2023-08-04 15:35:00,88.06,88.07,87.89,87.89,159540.0,85.5718,85.5815,85.4066,85.4066,159540.0
2023-08-04 15:40:00,87.91,87.97,87.8,87.82,187550.0,85.426,85.4843,85.3191,85.3385,187550.0
2023-08-04 15:45:00,87.8,87.96,87.8,87.82,209530.0,85.3191,85.4746,85.3191,85.3385,209530.0
2023-08-04 15:50:00,87.8,87.97,87.75,87.88,243930.0,85.3191,85.4843,85.2705,85.3968,243930.0
2023-08-04 15:55:00,87.92,88.19,87.92,88.18,516280.0,85.4357,85.6981,85.4357,85.6884,516280.0
2023-08-07 09:30:00,88.75,89.05,88.69,88.82,232260.0,86.2423,86.5338,86.184,86.3103,232260.0
2023-08-07 09:35:00,88.98,89.2,88.84,89.0,108370.0,86.4658,86.6795,86.3297,86.4852,108370.0
2023-08-07 09:40:00,89.02,89.05,88.75,88.8,43500.0,86.5046,86.5338,86.2423,86.2909,43500.0
2023-08-07 09:45:00,88.86,89.03,88.8,88.8,42600.0,86.3492,86.5144,86.2909,86.2909,42600.0
2023-08-07 09:50:00,88.88,89.34,88.88,89.24,196970.0,86.3686,86.8156,86.3686,86.7184,196970.0
2023-08-07 09:55:00,89.15,89.2,88.91,88.98,79850.0,86.631,86.6795,86.3977,86.4658,79850.0
2023-08-07 10:00:00,89.04,89.04,88.76,88.92,90520.0,86.5241,86.5241,86.252,86.4075,90520.0
2023-08-07 10:05:00,88.87,89.05,88.87,88.99,56790.0,86.3589,86.5338,86.3589,86.4755,56790.0
2023-08-07 10:10:00,89.01,89.09,88.82,88.82,116950.0,86.4949,86.5727,86.3103,86.3103,116950.0
2023-08-07 10:15:00,88.88,89.01,88.78,89.01,63760.0,86.3686,86.4949,86.2714,86.4949,63760.0
2023-08-07 10:20:00,89.02,89.08,88.9,88.96,47570.0,86.5046,86.5629,86.388,86.4463,47570.0
2023-08-07 10:25:00,89.0,89.19,88.99,89.19,50800.0,86.4852,86.6698,86.4755,86.6698,50800.0
2023-08-07 10:30:00,89.14,89.16,88.89,88.89,41530.0,86.6212,86.6407,86.3783,86.3783,41530.0
2023-08-07 10:35:00,88.94,89.16,88.94,89.16,32920.0,86.4269,86.6407,86.4269,86.6407,32920.0
2023-08-07 10:40:00,89.09,89.25,89.08,89.14,104350.0,86.5727,86.7281,86.5629,86.6212,104350.0
2023-08-07 10:45:00,89.17,89.23,89.11,89.2,42220.0,86.6504,86.7087,86.5921,86.6795,42220.0
2023-08-07 10:50:00,89.17,89.21,89.05,89.07,60870.0,86.6504,86.6893,86.5338,86.5532,60870.0
2023-08-07 10:55:00,89.09,89.09,88.89,88.95,60330.0,86.5727,86.5727,86.3783,86.4366,60330.0
2023-08-07 11:00:00,88.94,88.95,88.83,88.89,52940.0,86.4269,86.4366,86.32,86.3783,52940.0
2023-08-07 11:05:00,88.85,88.88,88.62,88.71,30310.0,86.3394,86.3686,86.1159,86.2034,30310.0
2023-08-07 11:10:00,88.69,88.82,88.66,88.77,37290.0,86.184,86.3103,86.1548,86.2617,37290.0
2023-08-07 11:15:00,88.82,88.9,88.53,88.59,97250.0,86.3103,86.388,86.0285,86.0868,97250.0
2023-08-07 11:20:00,88.55,88.76,88.54,88.74,30690.0,86.0479,86.252,86.0382,86.2325,30690.0
2023-08-07 11:25:00,88.7,88.77,88.67,88.69,36910.0,86.1937,86.2617,86.1645,86.184,36910.0
2023-08-07 11:30:00,88.74,88.74,88.6,88.64,58440.0,86.2325,86.2325,86.0965,86.1354,58440.0
2023-08-07 11:35:00,88.68,88.8,88.62,88.8,37140.0,86.1742,86.2909,86.1159,86.2909,37140.0
2023-08-07 11:40:00,88.79,88.8,88.73,88.8,37430.0,86.2811,86.2909,86.2228,86.2909,37430.0
2023-08-07 11:45:00,88.81,88.86,88.78,88.84,27760.0,86.3006,86.3492,86.2714,86.3297,27760.0
2023-08-07 11:50:00,88.82,88.96,88.81,88.96,34160.0,86.3103,86.4463,86.3006,86.4463,34160.0
2023-08-07 11:55:00,89.0,89.23,88.99,89.16,142670.0,86.4852,86.7087,86.4755,86.6407,142670.0
2023-08-07 12:00:00,89.22,89.22,89.12,89.17,18900.0,86.699,86.699,86.6018,86.6504,18900.0
2023-08-07 12:05:00,89.14,89.16,89.1,89.12,30320.0,86.6212,86.6407,86.5824,86.6018,30320.0
2023-08-07 12:10:00,89.14,89.23,89.08,89.09,56270.0,86.6212,86.7087,86.5629,86.5727,56270.0
2023-08-07 12:15:00,89.07,89.12,89.02,89.12,26920.0,86.5532,86.6018,86.5046,86.6018,26920.0
2023-08-07 12:20:00,89.09,89.09,89.0,89.09,38980.0,86.5727,86.5727,86.4852,86.5727,38980.0
2023-08-07 12:25:00,89.11,89.2,89.11,89.11,25040.0,86.5921,86.6795,86.5921,86.5921,25040.0
2023-08-07 12:30:00,89.13,89.13,88.98,88.98,15670.0,86.6115,86.6115,86.4658,86.4658,15670.0
2023-08-07 12:35:00,88.97,89.01,88.93,88.95,27250.0,86.456,86.4949,86.4172,86.4366,27250.0
2023-08-07 12:40:00,88.92,88.95,88.86,88.93,36130.0,86.4075,86.4366,86.3492,86.4172,36130.0
2023-08-07 12:45:00,88.9,88.99,88.86,88.95,33310.0,86.388,86.4755,86.3492,86.4366,33310.0
2023-08-07 12:50:00,88.98,89.04,88.93,89.04,35150.0,86.4658,86.5241,86.4172,86.5241,35150.0
2023-08-07 12:55:00,89.03,89.05,88.95,89.05,18590.0,86.5144,86.5338,86.4366,86.5338,18590.0
2023-08-07 13:00:00,89.1,89.1,89.04,89.06,7180.0,86.5824,86.5824,86.5241,86.5435,7180.0
2023-08-07 13:05:00,89.01,89.05,89.0,89.01,15220.0,86.4949,86.5338,86.4852,86.4949,15220.0
2023-08-07 13:10:00,89.01,89.08,88.97,89.01,19120.0,86.4949,86.5629,86.456,86.4949,19120.0
2023-08-07 13:15:00,89.0,89.07,88.97,89.07,11860.0,86.4852,86.5532,86.456,86.5532,11860.0
2023-08-07 13:20:00,89.06,89.13,89.05,89.06,14520.0,86.5435,86.6115,86.5338,86.5435,14520.0
2023-08-07 13:25:00,89.09,89.11,89.04,89.09,8350.0,86.5727,86.5921,86.5241,86.5727,8350.0
2023-08-07 13:30:00,89.12,89.15,89.09,89.14,11280.0,86.6018,86.631,86.5727,86.6212,11280.0
2023-08-07 13:35:00,89.16,89.27,89.16,89.19,28500.0,86.6407,86.7476,86.6407,86.6698,28500.0
2023-08-07 13:40:00,89.2,89.24,89.13,89.15,24810.0,86.6795,86.7184,86.6115,86.631,24810.0
2023-08-07 13:45:00,89.14,89.29,89.06,89.23,42490.0,86.6212,86.767,86.5435,86.7087,42490.0
2023-08-07 13:50:00,89.21,89.24,89.14,89.15,44930.0,86.6893,86.7184,86.6212,86.631,44930.0
2023-08-07 13:55:00,89.18,89.31,89.17,89.31,31490.0,86.6601,86.7864,86.6504,86.7864,31490.0
2023-08-07 14:00:00,89.3,89.55,89.3,89.46,109810.0,86.7767,87.0197,86.7767,86.9322,109810.0
2023-08-07 14:05:00,89.45,89.46,89.37,89.39,58920.0,86.9225,86.9322,86.8447,86.8642,58920.0
2023-08-07 14:10:00,89.39,89.39,89.3,89.3,8090.0,86.8642,86.8642,86.7767,86.7767,8090.0
2023-08-07 14:15:00,89.3,89.42,89.29,89.41,67710.0,86.7767,86.8933,86.767,86.8836,67710.0
2023-08-07 14:20:00,89.42,89.44,89.34,89.34,35390.0,86.8933,86.9128,86.8156,86.8156,35390.0
2023-08-07 14:25:00,89.3,89.31,89.23,89.24,46000.0,86.7767,86.7864,86.7087,86.7184,46000.0
2023-08-07 14:30:00,89.26,89.43,89.26,89.43,36250.0,86.7379,86.9031,86.7379,86.9031,36250.0
2023-08-07 14:35:00,89.49,89.49,89.42,89.42,13440.0,86.9614,86.9614,86.8933,86.8933,13440.0
2023-08-07 14:40:00,89.42,89.51,89.4,89.43,50270.0,86.8933,86.9808,86.8739,86.9031,50270.0
2023-08-07 14:45:00,89.43,89.48,89.43,89.48,14540.0,86.9031,86.9516,86.9031,86.9516,14540.0
2023-08-07 14:50:00,89.52,89.55,89.42,89.46,48140.0,86.9905,87.0197,86.8933,86.9322,48140.0
2023-08-07 14:55:00,89.45,89.52,89.41,89.46,40650.0,86.9225,86.9905,86.8836,86.9322,40650.0
2023-08-07 15:00:00,89.51,89.59,89.49,89.58,31290.0,86.9808,87.0585,86.9614,87.0488,31290.0
2023-08-07 15:05:00,89.56,89.65,89.5,89.56,99010.0,87.0294,87.1168,86.9711,87.0294,99010.0
2023-08-07 15:10:00,89.56,89.59,89.49,89.52,41750.0,87.0294,87.0585,86.9614,86.9905,41750.0
2023-08-07 15:15:00,89.5,89.55,89.49,89.54,26140.0,86.9711,87.0197,86.9614,87.0099,26140.0
2023-08-07 15:20:00,89.5,89.58,89.5,89.54,37720.0,86.9711,87.0488,86.9711,87.0099,37720.0
2023-08-07 15:25:00,89.51,89.55,89.46,89.46,64430.0,86.9808,87.0197,86.9322,86.9322,64430.0
2023-08-07 15:30:00,89.44,89.47,89.38,89.44,55540.0,86.9128,86.9419,86.8545,86.9128,55540.0
2023-08-07 15:35:00,89.44,89.5,89.42,89.45,60820.0,86.9128,86.9711,86.8933,86.9225,60820.0
2023-08-07 15:40:00,89.44,89.49,89.43,89.45,76580.0,86.9128,86.9614,86.9031,86.9225,76580.0
2023-08-07 15:45:00,89.44,89.63,89.44,89.63,101140.0,86.9128,87.0974,86.9128,87.0974,101140.0
2023-08-07 15:50:00,89.61,89.68,89.54,89.57,172480.0,87.078,87.146,87.0099,87.0391,172480.0
2023-08-07 15:55:00,89.55,89.74,89.54,89.73,332730.0,87.0197,87.2043,87.0099,87.1946,332730.0
2023-08-08 09:30:00,89.01,89.06,88.26,88.5,357710.0,86.4949,86.5435,85.7661,85.9993,357710.0
2023-08-08 09:35:00,88.55,88.68,88.17,88.4,108310.0,86.0479,86.1742,85.6787,85.9022,108310.0
2023-08-08 09:40:00,88.32,88.46,88.16,88.16,62710.0,85.8244,85.9605,85.6689,85.6689,62710.0
2023-08-08 09:45:00,88.09,88.18,87.79,87.79,94130.0,85.6009,85.6884,85.3094,85.3094,94130.0
2023-08-08 09:50:00,87.84,88.03,87.81,87.95,49830.0,85.358,85.5426,85.3288,85.4649,49830.0
2023-08-08 09:55:00,87.99,88.03,87.86,87.86,52540.0,85.5037,85.5426,85.3774,85.3774,52540.0
2023-08-08 10:00:00,87.93,88.07,87.74,88.07,139100.0,85.4454,85.5815,85.2608,85.5815,139100.0
2023-08-08 10:05:00,88.0,88.1,87.91,87.96,67800.0,85.5135,85.6106,85.426,85.4746,67800.0
2023-08-08 10:10:00,87.91,87.94,87.72,87.83,71230.0,85.426,85.4552,85.2414,85.3483,71230.0
2023-08-08 10:15:00,87.87,87.94,87.74,87.83,67650.0,85.3871,85.4552,85.2608,85.3483,67650.0
2023-08-08 10:20:00,87.8,87.85,87.65,87.69,47840.0,85.3191,85.3677,85.1733,85.2122,47840.0
2023-08-08 10:25:00,87.72,87.98,87.7,87.98,61510.0,85.2414,85.494,85.2219,85.494,61510.0
2023-08-08 10:30:00,87.9,87.95,87.63,87.67,54690.0,85.4163,85.4649,85.1539,85.1928,54690.0
2023-08-08 10:35:00,87.71,87.84,87.7,87.84,46580.0,85.2317,85.358,85.2219,85.358,46580.0
2023-08-08 10:40:00,87.89,87.94,87.83,87.9,35390.0,85.4066,85.4552,85.3483,85.4163,35390.0
2023-08-08 10:45:00,87.87,87.92,87.77,87.78,22800.0,85.3871,85.4357,85.29,85.2997,22800.0
2023-08-08 10:50:00,87.77,87.77,87.64,87.75,40000.0,85.29,85.29,85.1636,85.2705,40000.0
2023-08-08 10:55:00,87.78,87.79,87.42,87.45,80520.0,85.2997,85.3094,84.9498,84.979,80520.0
2023-08-08 11:00:00,87.42,87.52,87.34,87.52,39840.0,84.9498,85.047,84.8721,85.047,39840.0
2023-08-08 11:05:00,87.45,87.5,87.37,87.43,39370.0,84.979,85.0276,84.9013,84.9596,39370.0
2023-08-08 11:10:00,87.43,87.51,87.39,87.47,31830.0,84.9596,85.0373,84.9207,84.9984,31830.0
2023-08-08 11:15:00,87.51,87.56,87.41,87.47,27500.0,85.0373,85.0859,84.9401,84.9984,27500.0
2023-08-08 11:20:00,87.52,87.53,87.39,87.51,47710.0,85.047,85.0567,84.9207,85.0373,47710.0
2023-08-08 11:25:00,87.55,87.78,87.5,87.76,97340.0,85.0762,85.2997,85.0276,85.2802,97340.0
2023-08-08 11:30:00,87.75,87.86,87.74,87.85,74710.0,85.2705,85.3774,85.2608,85.3677,74710.0
2023-08-08 11:35:00,87.82,88.14,87.82,87.99,76860.0,85.3385,85.6495,85.3385,85.5037,76860.0
2023-08-08 11:40:00,88.0,88.0,87.72,87.77,76590.0,85.5135,85.5135,85.2414,85.29,76590.0
2023-08-08 11:45:00,87.79,87.84,87.73,87.75,59810.0,85.3094,85.358,85.2511,85.2705,59810.0
2023-08-08 11:50:00,87.74,87.87,87.73,87.81,43300.0,85.2608,85.3871,85.2511,85.3288,43300.0
2023-08-08 11:55:00,87.8,87.83,87.75,87.79,34590.0,85.3191,85.3483,85.2705,85.3094,34590.0
2023-08-08 12:00:00,87.79,87.95,87.76,87.9,55260.0,85.3094,85.4649,85.2802,85.4163,55260.0
2023-08-08 12:05:00,87.91,87.98,87.89,87.92,29780.0,85.426,85.494,85.4066,85.4357,29780.0
2023-08-08 12:10:00,87.95,87.99,87.91,87.98,34240.0,85.4649,85.5037,85.426,85.494,34240.0
2023-08-08 12:15:00,88.0,88.03,87.98,87.99,19260.0,85.5135,85.5426,85.494,85.5037,19260.0
2023-08-08 12:20:00,87.84,87.89,87.83,87.89,18800.0,85.358,85.4066,85.3483,85.4066,18800.0
2023-08-08 12:25:00,87.86,87.91,87.84,87.86,15440.0,85.3774,85.426,85.358,85.3774,15440.0
2023-08-08 12:30:00,87.92,88.13,87.92,88.11,39450.0,85.4357,85.6398,85.4357,85.6203,39450.0
2023-08-08 12:35:00,88.13,88.13,87.97,87.97,43630.0,85.6398,85.6398,85.4843,85.4843,43630.0
2023-08-08 12:40:00,87.95,87.98,87.87,87.87,36920.0,85.4649,85.494,85.3871,85.3871,36920.0
2023-08-08 12:45:00,87.86,87.95,87.8,87.92,27700.0,85.3774,85.4649,85.3191,85.4357,27700.0
2023-08-08 12:50:00,87.92,87.92,87.85,87.91,38340.0,85.4357,85.4357,85.3677,85.426,38340.0
2023-08-08 12:55:00,87.91,87.94,87.87,87.94,35160.0,85.426,85.4552,85.3871,85.4552,35160.0
2023-08-08 13:00:00,87.91,88.07,87.91,87.96,24950.0,85.426,85.5815,85.426,85.4746,24950.0
2023-08-08 13:05:00,87.99,87.99,87.86,87.86,48740.0,85.5037,85.5037,85.3774,85.3774,48740.0
2023-08-08 13:10:00,87.85,87.97,87.83,87.92,21000.0,85.3677,85.4843,85.3483,85.4357,21000.0
2023-08-08 13:15:00,88.01,88.12,87.95,88.02,39180.0,85.5232,85.6301,85.4649,85.5329,39180.0
2023-08-08 13:20:00,88.03,88.12,88.02,88.05,51370.0,85.5426,85.6301,85.5329,85.562,51370.0
2023-08-08 13:25:00,88.06,88.11,87.95,88.02,32760.0,85.5718,85.6203,85.4649,85.5329,32760.0
2023-08-08 13:30:00,88.08,88.28,88.08,88.16,51440.0,85.5912,85.7855,85.5912,85.6689,51440.0
2023-08-08 13:35:00,88.07,88.13,88.0,88.13,12340.0,85.5815,85.6398,85.5135,85.6398,12340.0
2023-08-08 13:40:00,88.2,88.2,88.13,88.17,11740.0,85.7078,85.7078,85.6398,85.6787,11740.0
2023-08-08 13:45:00,88.15,88.18,88.08,88.1,7350.0,85.6592,85.6884,85.5912,85.6106,7350.0
2023-08-08 13:50:00,88.09,88.25,88.09,88.21,25820.0,85.6009,85.7564,85.6009,85.7175,25820.0
2023-08-08 13:55:00,88.2,88.29,88.2,88.27,16200.0,85.7078,85.7953,85.7078,85.7758,16200.0
2023-08-08 14:00:00,88.2,88.3,88.15,88.2,27930.0,85.7078,85.805,85.6592,85.7078,27930.0
2023-08-08 14:05:00,88.15,88.21,88.15,88.18,12270.0,85.6592,85.7175,85.6592,85.6884,12270.0
2023-08-08 14:10:00,88.22,88.27,88.17,88.24,44320.0,85.7272,85.7758,85.6787,85.7467,44320.0
2023-08-08 14:15:00,88.27,88.41,88.27,88.39,70380.0,85.7758,85.9119,85.7758,85.8924,70380.0
2023-08-08 14:20:00,88.36,88.37,88.29,88.32,36850.0,85.8633,85.873,85.7953,85.8244,36850.0
2023-08-08 14:25:00,88.31,88.39,88.25,88.28,26110.0,85.8147,85.8924,85.7564,85.7855,26110.0
2023-08-08 14:30:00,88.29,88.3,88.24,88.28,11920.0,85.7953,85.805,85.7467,85.7855,11920.0
2023-08-08 14:35:00,88.28,88.29,88.22,88.27,15710.0,85.7855,85.7953,85.7272,85.7758,15710.0
2023-08-08 14:40:00,88.26,88.26,88.17,88.21,7130.0,85.7661,85.7661,85.6787,85.7175,7130.0
2023-08-08 14:45:00,88.22,88.27,88.22,88.23,41020.0,85.7272,85.7758,85.7272,85.737,41020.0
2023-08-08 14:50:00,88.28,88.29,88.25,88.28,24420.0,85.7855,85.7953,85.7564,85.7855,24420.0
2023-08-08 14:55:00,88.29,88.41,88.29,88.32,38170.0,85.7953,85.9119,85.7953,85.8244,38170.0
2023-08-08 15:00:00,88.34,88.41,88.27,88.37,39500.0,85.8438,85.9119,85.7758,85.873,39500.0
2023-08-08 15:05:00,88.39,88.42,88.28,88.28,38000.0,85.8924,85.9216,85.7855,85.7855,38000.0
2023-08-08 15:10:00,88.29,88.39,88.28,88.36,48670.0,85.7953,85.8924,85.7855,85.8633,48670.0
2023-08-08 15:15:00,88.36,88.41,88.28,88.3,80040.0,85.8633,85.9119,85.7855,85.805,80040.0
2023-08-08 15:20:00,88.29,88.36,88.28,88.34,62050.0,85.7953,85.8633,85.7855,85.8438,62050.0
2023-08-08 15:25:00,88.31,88.33,88.21,88.23,64340.0,85.8147,85.8341,85.7175,85.737,64340.0
2023-08-08 15:30:00,88.25,88.25,88.06,88.06,69360.0,85.7564,85.7564,85.5718,85.5718,69360.0
2023-08-08 15:35:00,88.09,88.25,88.08,88.17,53080.0,85.6009,85.7564,85.5912,85.6787,53080.0
2023-08-08 15:40:00,88.18,88.42,88.18,88.31,82110.0,85.6884,85.9216,85.6884,85.8147,82110.0
2023-08-08 15:45:00,88.31,88.41,88.25,88.3,122150.0,85.8147,85.9119,85.7564,85.805,122150.0
2023-08-08 15:50:00,88.36,88.38,88.15,88.19,258480.0,85.8633,85.8827,85.6592,85.6981,258480.0
2023-08-08 15:55:00,88.17,88.4,88.14,88.3,499110.0,85.6787,85.9022,85.6495,85.805,499110.0
2023-08-09 09:30:00,88.27,88.35,88.05,88.12,240390.0,85.7758,85.8536,85.562,85.6301,240390.0
2023-08-09 09:35:00,88.12,88.12,87.66,87.66,70540.0,85.6301,85.6301,85.1831,85.1831,70540.0
2023-08-09 09:40:00,87.81,87.82,87.43,87.49,89010.0,85.3288,85.3385,84.9596,85.0179,89010.0
2023-08-09 09:45:00,87.45,87.5,87.27,87.3,186280.0,84.979,85.0276,84.8041,84.8332,186280.0
2023-08-09 09:50:00,87.31,87.42,86.87,86.96,153190.0,84.843,84.9498,84.4154,84.5028,153190.0
2023-08-09 09:55:00,87.04,87.14,86.89,87.09,92380.0,84.5806,84.6778,84.4348,84.6292,92380.0
2023-08-09 10:00:00,87.03,87.21,86.92,87.17,101590.0,84.5709,84.7458,84.464,84.7069,101590.0
2023-08-09 10:05:00,87.17,87.2,86.91,86.91,110850.0,84.7069,84.7361,84.4543,84.4543,110850.0
2023-08-09 10:10:00,86.92,87.1,86.78,86.9,125150.0,84.464,84.6389,84.3279,84.4445,125150.0
2023-08-09 10:15:00,86.91,87.0,86.73,86.73,92250.0,84.4543,84.5417,84.2793,84.2793,92250.0
2023-08-09 10:20:00,86.71,86.72,86.53,86.61,167480.0,84.2599,84.2696,84.085,84.1627,167480.0
2023-08-09 10:25:00,86.61,86.71,86.45,86.56,137670.0,84.1627,84.2599,84.0073,84.1141,137670.0
2023-08-09 10:30:00,86.54,86.63,86.4,86.4,89220.0,84.0947,84.1822,83.9587,83.9587,89220.0
2023-08-09 10:35:00,86.36,86.41,85.77,85.77,315740.0,83.9198,83.9684,83.3465,83.3465,315740.0
2023-08-09 10:40:00,85.76,85.86,85.35,85.8,652650.0,83.3368,83.4339,82.9383,83.3756,652650.0
2023-08-09 10:45:00,85.78,86.17,85.65,85.87,247810.0,83.3562,83.7352,83.2299,83.4436,247810.0
2023-08-09 10:50:00,85.8,85.8,85.3,85.37,114690.0,83.3756,83.3756,82.8897,82.9578,114690.0
2023-08-09 10:55:00,85.29,85.39,84.88,84.99,346860.0,82.88,82.9772,82.4816,82.5885,346860.0
2023-08-09 11:00:00,84.87,85.32,84.87,85.31,398610.0,82.4719,82.9092,82.4719,82.8995,398610.0
2023-08-09 11:05:00,85.32,85.41,85.12,85.12,119380.0,82.9092,82.9966,82.7148,82.7148,119380.0
2023-08-09 11:10:00,85.13,85.31,84.98,85.06,192000.0,82.7246,82.8995,82.5788,82.6565,192000.0
2023-08-09 11:15:00,85.07,85.53,85.07,85.49,125200.0,82.6662,83.1132,82.6662,83.0744,125200.0
2023-08-09 11:20:00,85.43,85.55,85.32,85.46,79110.0,83.0161,83.1327,82.9092,83.0452,79110.0
2023-08-09 11:25:00,85.5,85.69,85.45,85.63,135390.0,83.0841,83.2687,83.0355,83.2104,135390.0
2023-08-09 11:30:00,85.65,85.74,85.54,85.65,154720.0,83.2299,83.3173,83.123,83.2299,154720.0
2023-08-09 11:35:00,85.68,85.72,85.45,85.53,144650.0,83.259,83.2979,83.0355,83.1132,144650.0
2023-08-09 11:40:00,85.46,85.63,85.44,85.5,87670.0,83.0452,83.2104,83.0258,83.0841,87670.0
2023-08-09 11:45:00,85.4,85.49,85.13,85.19,111290.0,82.9869,83.0744,82.7246,82.7829,111290.0
2023-08-09 11:50:00,85.17,85.21,85.09,85.11,146330.0,82.7634,82.8023,82.6857,82.7051,146330.0
2023-08-09 11:55:00,85.1,85.24,84.97,85.24,128350.0,82.6954,82.8314,82.5691,82.8314,128350.0
2023-08-09 12:00:00,85.28,85.5,85.24,85.38,182240.0,82.8703,83.0841,82.8314,82.9675,182240.0
2023-08-09 12:05:00,85.39,85.52,85.29,85.38,164550.0,82.9772,83.1035,82.88,82.9675,164550.0
2023-08-09 12:10:00,85.38,85.44,85.32,85.39,61910.0,82.9675,83.0258,82.9092,82.9772,61910.0
2023-08-09 12:15:00,85.4,85.57,85.34,85.4,59040.0,82.9869,83.1521,82.9286,82.9869,59040.0
2023-08-09 12:20:00,85.41,85.41,85.26,85.3,44530.0,82.9966,82.9966,82.8509,82.8897,44530.0
2023-08-09 12:25:00,85.33,85.46,85.26,85.41,47920.0,82.9189,83.0452,82.8509,82.9966,47920.0
2023-08-09 12:30:00,85.36,85.53,85.36,85.53,69610.0,82.9481,83.1132,82.9481,83.1132,69610.0
2023-08-09 12:35:00,85.47,85.48,85.32,85.38,38680.0,83.0549,83.0647,82.9092,82.9675,38680.0
2023-08-09 12:40:00,85.33,85.4,85.26,85.27,53910.0,82.9189,82.9869,82.8509,82.8606,53910.0
2023-08-09 12:45:00,85.25,85.31,85.08,85.3,46530.0,82.8412,82.8995,82.676,82.8897,46530.0
2023-08-09 12:50:00,85.29,85.33,85.17,85.17,36600.0,82.88,82.9189,82.7634,82.7634,36600.0
2023-08-09 12:55:00,85.2,85.24,85.03,85.04,73720.0,82.7926,82.8314,82.6274,82.6371,73720.0
2023-08-09 13:00:00,85.01,85.23,85.0,85.17,136910.0,82.6079,82.8217,82.5982,82.7634,136910.0
2023-08-09 13:05:00,85.21,85.28,85.18,85.22,96110.0,82.8023,82.8703,82.7731,82.812,96110.0
2023-08-09 13:10:00,85.2,85.56,85.2,85.55,98060.0,82.7926,83.1424,82.7926,83.1327,98060.0
2023-08-09 13:15:00,85.54,85.57,85.37,85.38,104460.0,83.123,83.1521,82.9578,82.9675,104460.0
2023-08-09 13:20:00,85.44,85.44,85.29,85.29,34570.0,83.0258,83.0258,82.88,82.88,34570.0
2023-08-09 13:25:00,85.38,85.44,85.34,85.39,61770.0,82.9675,83.0258,82.9286,82.9772,61770.0
2023-08-09 13:30:00,85.42,85.49,85.33,85.33,43500.0,83.0064,83.0744,82.9189,82.9189,43500.0
2023-08-09 13:35:00,85.36,85.39,85.32,85.39,67460.0,82.9481,82.9772,82.9092,82.9772,67460.0
2023-08-09 13:40:00,85.47,85.55,85.35,85.36,132380.0,83.0549,83.1327,82.9383,82.9481,132380.0
2023-08-09 13:45:00,85.38,85.46,85.35,85.37,110160.0,82.9675,83.0452,82.9383,82.9578,110160.0
2023-08-09 13:50:00,85.4,85.54,85.36,85.54,56140.0,82.9869,83.123,82.9481,83.123,56140.0
2023-08-09 13:55:00,85.51,85.57,85.49,85.56,38550.0,83.0938,83.1521,83.0744,83.1424,38550.0
2023-08-09 14:00:00,85.53,85.73,85.46,85.67,136950.0,83.1132,83.3076,83.0452,83.2493,136950.0
2023-08-09 14:05:00,85.66,85.68,85.53,85.55,106850.0,83.2396,83.259,83.1132,83.1327,106850.0
2023-08-09 14:10:00,85.53,85.65,85.49,85.62,109720.0,83.1132,83.2299,83.0744,83.2007,109720.0
2023-08-09 14:15:00,85.62,85.69,85.62,85.68,76370.0,83.2007,83.2687,83.2007,83.259,76370.0
2023-08-09 14:20:00,85.69,85.73,85.57,85.62,64820.0,83.2687,83.3076,83.1521,83.2007,64820.0
2023-08-09 14:25:00,85.62,85.62,85.54,85.54,36310.0,83.2007,83.2007,83.123,83.123,36310.0
2023-08-09 14:30:00,85.59,85.7,85.58,85.66,78850.0,83.1716,83.2784,83.1618,83.2396,78850.0
2023-08-09 14:35:00,85.63,85.68,85.59,85.63,96170.0,83.2104,83.259,83.1716,83.2104,96170.0
2023-08-09 14:40:00,85.64,85.71,85.55,85.66,40760.0,83.2201,83.2882,83.1327,83.2396,40760.0
2023-08-09 14:45:00,85.63,85.65,85.5,85.51,189730.0,83.2104,83.2299,83.0841,83.0938,189730.0
2023-08-09 14:50:00,85.5,85.5,85.23,85.23,184420.0,83.0841,83.0841,82.8217,82.8217,184420.0
2023-08-09 14:55:00,85.28,85.39,85.24,85.25,84310.0,82.8703,82.9772,82.8314,82.8412,84310.0
2023-08-09 15:00:00,85.29,85.36,85.24,85.29,72740.0,82.88,82.9481,82.8314,82.88,72740.0
2023-08-09 15:05:00,85.28,85.33,85.19,85.21,93640.0,82.8703,82.9189,82.7829,82.8023,93640.0
2023-08-09 15:10:00,85.16,85.21,85.06,85.17,111270.0,82.7537,82.8023,82.6565,82.7634,111270.0
2023-08-09 15:15:00,85.2,85.22,85.11,85.11,95360.0,82.7926,82.812,82.7051,82.7051,95360.0
2023-08-09 15:20:00,85.1,85.36,85.09,85.33,118230.0,82.6954,82.9481,82.6857,82.9189,118230.0
2023-08-09 15:25:00,85.36,85.39,85.19,85.22,80340.0,82.9481,82.9772,82.7829,82.812,80340.0
2023-08-09 15:30:00,85.24,85.37,85.18,85.24,127290.0,82.8314,82.9578,82.7731,82.8314,127290.0
2023-08-09 15:35:00,85.25,85.45,85.25,85.32,79610.0,82.8412,83.0355,82.8412,82.9092,79610.0
2023-08-09 15:40:00,85.33,85.4,85.26,85.28,112540.0,82.9189,82.9869,82.8509,82.8703,112540.0
2023-08-09 15:45:00,85.26,85.26,85.06,85.16,172690.0,82.8509,82.8509,82.6565,82.7537,172690.0
2023-08-09 15:50:00,85.13,85.28,85.02,85.21,279480.0,82.7246,82.8703,82.6177,82.8023,279480.0
2023-08-09 15:55:00,85.19,85.23,84.88,85.03,957860.0,82.7829,82.8217,82.4816,82.6274,957860.0
2023-08-10 09:30:00,85.31,85.46,84.9,85.11,427870.0,82.8995,83.0452,82.5011,82.7051,427870.0
2023-08-10 09:35:00,85.05,85.6,85.03,85.16,227790.0,82.6468,83.1813,82.6274,82.7537,227790.0
2023-08-10 09:40:00,85.2,85.49,85.07,85.25,176980.0,82.7926,83.0744,82.6662,82.8412,176980.0
2023-08-10 09:45:00,85.23,85.77,85.21,85.69,201160.0,82.8217,83.3465,82.8023,83.2687,201160.0
2023-08-10 09:50:00,85.72,85.77,85.53,85.74,161310.0,83.2979,83.3465,83.1132,83.3173,161310.0
2023-08-10 09:55:00,85.76,85.93,85.58,85.83,216040.0,83.3368,83.5019,83.1618,83.4048,216040.0
2023-08-10 10:00:00,85.92,86.02,85.74,85.76,162560.0,83.4922,83.5894,83.3173,83.3368,162560.0
2023-08-10 10:05:00,85.77,86.09,85.76,86.04,160230.0,83.3465,83.6574,83.3368,83.6088,160230.0
2023-08-10 10:10:00,86.06,86.06,85.85,85.85,112800.0,83.6283,83.6283,83.4242,83.4242,112800.0
2023-08-10 10:15:00,85.94,86.15,85.88,85.95,273570.0,83.5117,83.7157,83.4534,83.5214,273570.0
2023-08-10 10:20:00,85.95,85.98,85.78,85.96,179270.0,83.5214,83.5505,83.3562,83.5311,179270.0
2023-08-10 10:25:00,85.98,85.98,85.78,85.81,122380.0,83.5505,83.5505,83.3562,83.3853,122380.0
2023-08-10 10:30:00,85.83,85.96,85.78,85.86,122740.0,83.4048,83.5311,83.3562,83.4339,122740.0
2023-08-10 10:35:00,85.81,85.81,85.41,85.51,138160.0,83.3853,83.3853,82.9966,83.0938,138160.0
2023-08-10 10:40:00,85.44,85.5,85.27,85.42,59710.0,83.0258,83.0841,82.8606,83.0064,59710.0
2023-08-10 10:45:00,85.36,85.47,85.1,85.32,107740.0,82.9481,83.0549,82.6954,82.9092,107740.0
2023-08-10 10:50:00,85.36,85.41,85.16,85.32,81270.0,82.9481,82.9966,82.7537,82.9092,81270.0
2023-08-10 10:55:00,85.32,85.53,85.32,85.43,83660.0,82.9092,83.1132,82.9092,83.0161,83660.0
2023-08-10 11:00:00,85.43,85.45,85.2,85.24,55100.0,83.0161,83.0355,82.7926,82.8314,55100.0
2023-08-10 11:05:00,85.22,85.42,85.09,85.42,73930.0,82.812,83.0064,82.6857,83.0064,73930.0
2023-08-10 11:10:00,85.32,85.42,85.26,85.27,112740.0,82.9092,83.0064,82.8509,82.8606,112740.0
2023-08-10 11:15:00,85.25,85.26,85.05,85.1,112930.0,82.8412,82.8509,82.6468,82.6954,112930.0
2023-08-10 11:20:00,85.08,85.1,84.97,85.04,77170.0,82.676,82.6954,82.5691,82.6371,77170.0
2023-08-10 11:25:00,85.15,85.2,85.11,85.2,63870.0,82.744,82.7926,82.7051,82.7926,63870.0
2023-08-10 11:30:00,85.13,85.36,85.13,85.36,64850.0,82.7246,82.9481,82.7246,82.9481,64850.0
2023-08-10 11:35:00,85.33,85.46,85.3,85.3,76720.0,82.9189,83.0452,82.8897,82.8897,76720.0
2023-08-10 11:40:00,85.32,85.32,84.92,84.95,111820.0,82.9092,82.9092,82.5205,82.5496,111820.0
2023-08-10 11:45:00,84.93,84.93,84.64,84.67,96190.0,82.5302,82.5302,82.2484,82.2775,96190.0
2023-08-10 11:50:00,84.66,84.66,84.37,84.47,122380.0,82.2678,82.2678,81.986,82.0832,122380.0
2023-08-10 11:55:00,84.51,84.59,84.5,84.52,37150.0,82.1221,82.1998,82.1124,82.1318,37150.0
2023-08-10 12:00:00,84.51,84.67,84.45,84.66,37030.0,82.1221,82.2775,82.0638,82.2678,37030.0
2023-08-10 12:05:00,84.71,84.78,84.65,84.72,39830.0,82.3164,82.3844,82.2581,82.3261,39830.0
2023-08-10 12:10:00,84.71,84.78,84.6,84.71,48830.0,82.3164,82.3844,82.2095,82.3164,48830.0
2023-08-10 12:15:00,84.71,84.76,84.64,84.66,47510.0,82.3164,82.365,82.2484,82.2678,47510.0
2023-08-10 12:20:00,84.63,84.8,84.57,84.67,41310.0,82.2387,82.4039,82.1804,82.2775,41310.0
2023-08-10 12:25:00,84.64,84.77,84.45,84.77,59770.0,82.2484,82.3747,82.0638,82.3747,59770.0
2023-08-10 12:30:00,84.75,84.85,84.75,84.77,41930.0,82.3553,82.4525,82.3553,82.3747,41930.0
2023-08-10 12:35:00,84.86,84.91,84.73,84.84,45340.0,82.4622,82.5108,82.3359,82.4427,45340.0
2023-08-10 12:40:00,84.9,84.9,84.76,84.9,21210.0,82.5011,82.5011,82.365,82.5011,21210.0
2023-08-10 12:45:00,84.9,85.1,84.9,85.08,36840.0,82.5011,82.6954,82.5011,82.676,36840.0
2023-08-10 12:50:00,85.03,85.03,84.71,84.77,100140.0,82.6274,82.6274,82.3164,82.3747,100140.0
2023-08-10 12:55:00,84.71,84.78,84.49,84.61,41240.0,82.3164,82.3844,82.1026,82.2192,41240.0
2023-08-10 13:00:00,84.6,84.7,84.53,84.7,50030.0,82.2095,82.3067,82.1415,82.3067,50030.0
2023-08-10 13:05:00,84.7,84.81,84.67,84.8,12000.0,82.3067,82.4136,82.2775,82.4039,12000.0
2023-08-10 13:10:00,84.81,84.81,84.61,84.66,70550.0,82.4136,82.4136,82.2192,82.2678,70550.0
2023-08-10 13:15:00,84.66,84.66,84.48,84.51,84190.0,82.2678,82.2678,82.0929,82.1221,84190.0
2023-08-10 13:20:00,84.51,84.52,84.33,84.49,80150.0,82.1221,82.1318,81.9472,82.1026,80150.0
2023-08-10 13:25:00,84.5,84.5,84.37,84.45,39980.0,82.1124,82.1124,81.986,82.0638,39980.0
2023-08-10 13:30:00,84.36,84.44,84.3,84.44,27140.0,81.9763,82.054,81.918,82.054,27140.0
2023-08-10 13:35:00,84.42,84.5,84.37,84.43,119500.0,82.0346,82.1124,81.986,82.0443,119500.0
2023-08-10 13:40:00,84.44,84.46,84.06,84.06,156280.0,82.054,82.0735,81.6848,81.6848,156280.0
2023-08-10 13:45:00,84.06,84.34,84.04,84.3,156780.0,81.6848,81.9569,81.6654,81.918,156780.0
2023-08-10 13:50:00,84.25,84.29,84.05,84.07,102590.0,81.8694,81.9083,81.6751,81.6945,102590.0
2023-08-10 13:55:00,84.07,84.07,83.71,83.8,169600.0,81.6945,81.6945,81.3447,81.4321,169600.0
2023-08-10 14:00:00,83.85,84.03,83.85,84.03,95380.0,81.4807,81.6556,81.4807,81.6556,95380.0
2023-08-10 14:05:00,84.04,84.16,84.0,84.04,135440.0,81.6654,81.782,81.6265,81.6654,135440.0
2023-08-10 14:10:00,84.05,84.22,84.05,84.22,134510.0,81.6751,81.8403,81.6751,81.8403,134510.0
2023-08-10 14:15:00,84.2,84.31,84.12,84.15,82880.0,81.8208,81.9277,81.7431,81.7722,82880.0
2023-08-10 14:20:00,84.2,84.21,84.13,84.16,44800.0,81.8208,81.8305,81.7528,81.782,44800.0
2023-08-10 14:25:00,84.17,84.26,84.09,84.26,105390.0,81.7917,81.8791,81.7139,81.8791,105390.0
2023-08-10 14:30:00,84.32,84.43,84.27,84.33,129620.0,81.9374,82.0443,81.8889,81.9472,129620.0
2023-08-10 14:35:00,84.35,84.4,84.18,84.26,155060.0,81.9666,82.0152,81.8014,81.8791,155060.0
2023-08-10 14:40:00,84.23,84.24,84.12,84.2,118300.0,81.85,81.8597,81.7431,81.8208,118300.0
2023-08-10 14:45:00,84.22,84.35,84.08,84.31,121430.0,81.8403,81.9666,81.7042,81.9277,121430.0
2023-08-10 14:50:00,84.28,84.47,84.26,84.38,148110.0,81.8986,82.0832,81.8791,81.9957,148110.0
2023-08-10 14:55:00,84.41,84.46,84.3,84.42,121350.0,82.0249,82.0735,81.918,82.0346,121350.0
2023-08-10 15:00:00,84.39,84.43,84.14,84.27,95440.0,82.0055,82.0443,81.7625,81.8889,95440.0
2023-08-10 15:05:00,84.23,84.31,84.18,84.25,27020.0,81.85,81.9277,81.8014,81.8694,27020.0
2023-08-10 15:10:00,84.29,84.38,84.29,84.38,63220.0,81.9083,81.9957,81.9083,81.9957,63220.0
2023-08-10 15:15:00,84.34,84.52,84.32,84.43,56970.0,81.9569,82.1318,81.9374,82.0443,56970.0
2023-08-10 15:20:00,84.39,84.45,84.23,84.23,139160.0,82.0055,82.0638,81.85,81.85,139160.0
2023-08-10 15:25:00,84.23,84.27,84.13,84.2,174400.0,81.85,81.8889,81.7528,81.8208,174400.0
2023-08-10 15:30:00,84.16,84.19,84.05,84.08,153670.0,81.782,81.8111,81.6751,81.7042,153670.0
2023-08-10 15:35:00,84.06,84.29,84.06,84.25,119890.0,81.6848,81.9083,81.6848,81.8694,119890.0
2023-08-10 15:40:00,84.24,84.28,84.11,84.22,102280.0,81.8597,81.8986,81.7334,81.8403,102280.0
2023-08-10 15:45:00,84.19,84.4,84.15,84.27,130980.0,81.8111,82.0152,81.7722,81.8889,130980.0
2023-08-10 15:50:00,84.22,84.41,84.18,84.22,247760.0,81.8403,82.0249,81.8014,81.8403,247760.0
2023-08-10 15:55:00,84.26,84.36,84.15,84.29,592330.0,81.8791,81.9763,81.7722,81.9083,592330.0
2023-08-11 09:30:00,83.47,83.47,82.95,83.17,359450.0,81.1115,81.1115,80.6062,80.8199,359450.0
2023-08-11 09:35:00,83.1,83.42,83.1,83.41,120670.0,80.7519,81.0629,80.7519,81.0532,120670.0
2023-08-11 09:40:00,83.46,83.54,83.21,83.38,151110.0,81.1017,81.1795,80.8588,81.024,151110.0
2023-08-11 09:45:00,83.28,83.6,83.24,83.55,113620.0,80.9268,81.2378,80.888,81.1892,113620.0
2023-08-11 09:50:00,83.54,83.64,83.23,83.27,142730.0,81.1795,81.2767,80.8782,80.9171,142730.0
2023-08-11 09:55:00,83.22,83.43,83.13,83.17,103020.0,80.8685,81.0726,80.7811,80.8199,103020.0
2023-08-11 10:00:00,83.22,83.64,83.18,83.49,166790.0,80.8685,81.2767,80.8297,81.1309,166790.0
2023-08-11 10:05:00,83.41,83.5,83.22,83.25,81200.0,81.0532,81.1406,80.8685,80.8977,81200.0
2023-08-11 10:10:00,83.27,83.31,82.98,83.31,151580.0,80.9171,80.956,80.6353,80.956,151580.0
2023-08-11 10:15:00,83.28,83.41,83.19,83.24,99400.0,80.9268,81.0532,80.8394,80.888,99400.0
2023-08-11 10:20:00,83.25,83.38,83.23,83.25,127020.0,80.8977,81.024,80.8782,80.8977,127020.0
2023-08-11 10:25:00,83.22,83.3,83.16,83.16,53960.0,80.8685,80.9463,80.8102,80.8102,53960.0
2023-08-11 10:30:00,83.17,83.26,83.08,83.11,105070.0,80.8199,80.9074,80.7325,80.7616,105070.0
2023-08-11 10:35:00,83.07,83.22,82.98,83.22,123740.0,80.7228,80.8685,80.6353,80.8685,123740.0
2023-08-11 10:40:00,83.16,83.23,83.03,83.04,58870.0,80.8102,80.8782,80.6839,80.6936,58870.0
2023-08-11 10:45:00,83.07,83.15,83.04,83.1,59190.0,80.7228,80.8005,80.6936,80.7519,59190.0
2023-08-11 10:50:00,83.09,83.09,82.87,82.97,40300.0,80.7422,80.7422,80.5284,80.6256,40300.0
2023-08-11 10:55:00,82.94,83.0,82.87,82.9,64810.0,80.5964,80.6547,80.5284,80.5576,64810.0
2023-08-11 11:00:00,82.9,83.0,82.9,82.92,60840.0,80.5576,80.6547,80.5576,80.577,60840.0
2023-08-11 11:05:00,82.89,82.94,82.64,82.74,141210.0,80.5478,80.5964,80.3049,80.4021,141210.0
2023-08-11 11:10:00,82.76,82.76,82.56,82.59,164800.0,80.4215,80.4215,80.2272,80.2563,164800.0
2023-08-11 11:15:00,82.62,82.62,82.44,82.52,136480.0,80.2855,80.2855,80.1106,80.1883,136480.0
2023-08-11 11:20:00,82.48,82.6,82.41,82.44,219680.0,80.1494,80.266,80.0814,80.1106,219680.0
2023-08-11 11:25:00,82.47,82.65,82.42,82.5,105470.0,80.1397,80.3146,80.0911,80.1689,105470.0
2023-08-11 11:30:00,82.5,82.57,82.39,82.44,94310.0,80.1689,80.2369,80.062,80.1106,94310.0
2023-08-11 11:35:00,82.42,82.51,82.41,82.44,132120.0,80.0911,80.1786,80.0814,80.1106,132120.0
2023-08-11 11:40:00,82.42,82.61,82.38,82.58,109670.0,80.0911,80.2758,80.0523,80.2466,109670.0
2023-08-11 11:45:00,82.55,82.61,82.46,82.48,50390.0,80.2175,80.2758,80.13,80.1494,50390.0
2023-08-11 11:50:00,82.45,82.45,82.35,82.44,85740.0,80.1203,80.1203,80.0231,80.1106,85740.0
2023-08-11 11:55:00,82.48,82.69,82.42,82.69,68190.0,80.1494,80.3535,80.0911,80.3535,68190.0
2023-08-11 12:00:00,82.72,82.76,82.66,82.68,74490.0,80.3826,80.4215,80.3243,80.3438,74490.0
2023-08-11 12:05:00,82.68,82.78,82.63,82.69,73720.0,80.3438,80.441,80.2952,80.3535,73720.0
2023-08-11 12:10:00,82.69,82.85,82.55,82.82,73790.0,80.3535,80.509,80.2175,80.4798,73790.0
2023-08-11 12:15:00,82.8,82.85,82.73,82.81,84400.0,80.4604,80.509,80.3924,80.4701,84400.0
2023-08-11 12:20:00,82.77,82.83,82.71,82.73,66860.0,80.4312,80.4895,80.3729,80.3924,66860.0
2023-08-11 12:25:00,82.74,82.74,82.61,82.72,77690.0,80.4021,80.4021,80.2758,80.3826,77690.0
2023-08-11 12:30:00,82.72,82.83,82.69,82.79,60420.0,80.3826,80.4895,80.3535,80.4507,60420.0
2023-08-11 12:35:00,82.78,82.81,82.72,82.74,77070.0,80.441,80.4701,80.3826,80.4021,77070.0
2023-08-11 12:40:00,82.75,82.75,82.61,82.61,64380.0,80.4118,80.4118,80.2758,80.2758,64380.0
2023-08-11 12:45:00,82.58,82.65,82.55,82.6,51560.0,80.2466,80.3146,80.2175,80.266,51560.0
2023-08-11 12:50:00,82.58,82.63,82.53,82.56,44170.0,80.2466,80.2952,80.198,80.2272,44170.0
2023-08-11 12:55:00,82.56,82.59,82.47,82.57,37400.0,80.2272,80.2563,80.1397,80.2369,37400.0
2023-08-11 13:00:00,82.57,82.68,82.55,82.66,29810.0,80.2369,80.3438,80.2175,80.3243,29810.0
2023-08-11 13:05:00,82.65,82.66,82.46,82.48,32890.0,80.3146,80.3243,80.13,80.1494,32890.0
2023-08-11 13:10:00,82.48,82.53,82.45,82.45,15510.0,80.1494,80.198,80.1203,80.1203,15510.0
2023-08-11 13:15:00,82.44,82.54,82.4,82.5,40860.0,80.1106,80.2077,80.0717,80.1689,40860.0
2023-08-11 13:20:00,82.48,82.79,82.48,82.7,82960.0,80.1494,80.4507,80.1494,80.3632,82960.0
2023-08-11 13:25:00,82.73,83.05,82.73,83.03,137550.0,80.3924,80.7033,80.3924,80.6839,137550.0
2023-08-11 13:30:00,83.0,83.0,82.89,82.91,54640.0,80.6547,80.6547,80.5478,80.5673,54640.0
2023-08-11 13:35:00,82.91,83.02,82.91,82.99,56300.0,80.5673,80.6742,80.5673,80.645,56300.0
2023-08-11 13:40:00,82.99,83.07,82.86,82.94,63520.0,80.645,80.7228,80.5187,80.5964,63520.0
2023-08-11 13:45:00,82.95,83.0,82.89,82.99,49890.0,80.6062,80.6547,80.5478,80.645,49890.0
2023-08-11 13:50:00,82.99,83.0,82.94,82.99,22730.0,80.645,80.6547,80.5964,80.645,22730.0
2023-08-11 13:55:00,82.99,83.14,82.95,83.13,67220.0,80.645,80.7908,80.6062,80.7811,67220.0
2023-08-11 14:00:00,83.12,83.25,83.07,83.19,78900.0,80.7713,80.8977,80.7228,80.8394,78900.0
2023-08-11 14:05:00,83.19,83.36,83.13,83.22,121920.0,80.8394,81.0046,80.7811,80.8685,121920.0
2023-08-11 14:10:00,83.23,83.25,83.09,83.15,124590.0,80.8782,80.8977,80.7422,80.8005,124590.0
2023-08-11 14:15:00,83.14,83.28,83.13,83.17,81970.0,80.7908,80.9268,80.7811,80.8199,81970.0
2023-08-11 14:20:00,83.2,83.23,83.14,83.21,46650.0,80.8491,80.8782,80.7908,80.8588,46650.0
2023-08-11 14:25:00,83.24,83.28,83.13,83.13,28870.0,80.888,80.9268,80.7811,80.7811,28870.0
2023-08-11 14:30:00,83.15,83.35,83.15,83.27,44150.0,80.8005,80.9948,80.8005,80.9171,44150.0
2023-08-11 14:35:00,83.23,83.3,83.18,83.28,41500.0,80.8782,80.9463,80.8297,80.9268,41500.0
2023-08-11 14:40:00,83.28,83.32,83.28,83.29,15560.0,80.9268,80.9657,80.9268,80.9365,15560.0
2023-08-11 14:45:00,83.35,83.4,83.3,83.35,76140.0,80.9948,81.0434,80.9463,80.9948,76140.0
2023-08-11 14:50:00,83.32,83.4,83.32,83.32,43570.0,80.9657,81.0434,80.9657,80.9657,43570.0
2023-08-11 14:55:00,83.34,83.4,83.3,83.34,65560.0,80.9851,81.0434,80.9463,80.9851,65560.0
2023-08-11 15:00:00,83.33,83.33,83.16,83.18,82540.0,80.9754,80.9754,80.8102,80.8297,82540.0
2023-08-11 15:05:00,83.18,83.2,83.02,83.04,88070.0,80.8297,80.8491,80.6742,80.6936,88070.0
2023-08-11 15:10:00,83.02,83.06,82.97,83.04,83740.0,80.6742,80.713,80.6256,80.6936,83740.0
2023-08-11 15:15:00,83.03,83.09,83.03,83.07,59960.0,80.6839,80.7422,80.6839,80.7228,59960.0
2023-08-11 15:20:00,83.06,83.1,83.01,83.09,82760.0,80.713,80.7519,80.6645,80.7422,82760.0
2023-08-11 15:25:00,83.09,83.17,83.05,83.06,81580.0,80.7422,80.8199,80.7033,80.713,81580.0
2023-08-11 15:30:00,83.05,83.2,83.05,83.18,81940.0,80.7033,80.8491,80.7033,80.8297,81940.0
2023-08-11 15:35:00,83.19,83.19,83.05,83.05,69640.0,80.8394,80.8394,80.7033,80.7033,69640.0
2023-08-11 15:40:00,83.05,83.22,83.04,83.19,110960.0,80.7033,80.8685,80.6936,80.8394,110960.0
2023-08-11 15:45:00,83.19,83.21,83.02,83.05,140350.0,80.8394,80.8588,80.6742,80.7033,140350.0
2023-08-11 15:50:00,83.03,83.17,82.94,83.03,245570.0,80.6839,80.8199,80.5964,80.6839,245570.0
2023-08-11 15:55:00,83.02,83.09,82.92,82.99,686800.0,80.6742,80.7422,80.577,80.645,686800.0
2023-08-14 09:30:00,83.11,83.3,82.74,83.12,231710.0,80.7616,80.9463,80.4021,80.7713,231710.0
2023-08-14 09:35:00,83.12,83.76,83.05,83.64,219790.0,80.7713,81.3933,80.7033,81.2767,219790.0
2023-08-14 09:40:00,83.7,84.1,83.7,83.91,141530.0,81.335,81.7237,81.335,81.539,141530.0
2023-08-14 09:45:00,83.94,83.96,83.69,83.75,148180.0,81.5682,81.5876,81.3252,81.3835,148180.0
2023-08-14 09:50:00,83.69,84.15,83.69,83.82,148350.0,81.3252,81.7722,81.3252,81.4516,148350.0
2023-08-14 09:55:00,83.8,84.0,83.66,84.0,92350.0,81.4321,81.6265,81.2961,81.6265,92350.0
2023-08-14 10:00:00,83.92,83.92,83.7,83.91,71790.0,81.5487,81.5487,81.335,81.539,71790.0
2023-08-14 10:05:00,83.89,84.12,83.84,84.01,94300.0,81.5196,81.7431,81.471,81.6362,94300.0
2023-08-14 10:10:00,84.01,84.19,83.89,84.14,56600.0,81.6362,81.8111,81.5196,81.7625,56600.0
2023-08-14 10:15:00,84.2,84.2,83.92,84.03,36690.0,81.8208,81.8208,81.5487,81.6556,36690.0
2023-08-14 10:20:00,83.99,84.03,83.93,84.0,49760.0,81.6168,81.6556,81.5585,81.6265,49760.0
2023-08-14 10:25:00,84.02,84.08,83.83,83.96,66540.0,81.6459,81.7042,81.4613,81.5876,66540.0
2023-08-14 10:30:00,83.91,84.1,83.91,84.1,35110.0,81.539,81.7237,81.539,81.7237,35110.0
2023-08-14 10:35:00,84.13,84.24,84.11,84.2,250670.0,81.7528,81.8597,81.7334,81.8208,250670.0
2023-08-14 10:40:00,84.21,84.23,84.08,84.08,67840.0,81.8305,81.85,81.7042,81.7042,67840.0
2023-08-14 10:45:00,84.05,84.24,84.03,84.22,66420.0,81.6751,81.8597,81.6556,81.8403,66420.0
2023-08-14 10:50:00,84.25,84.58,84.22,84.58,55460.0,81.8694,82.1901,81.8403,82.1901,55460.0
2023-08-14 10:55:00,84.51,84.56,84.32,84.32,44310.0,82.1221,82.1707,81.9374,81.9374,44310.0
2023-08-14 11:00:00,84.4,84.56,84.36,84.52,34380.0,82.0152,82.1707,81.9763,82.1318,34380.0
2023-08-14 11:05:00,84.56,84.59,84.46,84.59,41400.0,82.1707,82.1998,82.0735,82.1998,41400.0
2023-08-14 11:10:00,84.6,84.6,84.42,84.53,63060.0,82.2095,82.2095,82.0346,82.1415,63060.0
2023-08-14 11:15:00,84.48,84.6,84.45,84.47,48350.0,82.0929,82.2095,82.0638,82.0832,48350.0
2023-08-14 11:20:00,84.48,84.48,84.32,84.36,44170.0,82.0929,82.0929,81.9374,81.9763,44170.0
2023-08-14 11:25:00,84.35,84.5,84.25,84.48,63550.0,81.9666,82.1124,81.8694,82.0929,63550.0
2023-08-14 11:30:00,84.5,84.56,84.34,84.39,25760.0,82.1124,82.1707,81.9569,82.0055,25760.0
2023-08-14 11:35:00,84.4,84.4,84.35,84.36,16000.0,82.0152,82.0152,81.9666,81.9763,16000.0
2023-08-14 11:40:00,84.33,84.52,84.3,84.52,17760.0,81.9472,82.1318,81.918,82.1318,17760.0
2023-08-14 11:45:00,84.46,84.77,84.46,84.74,64080.0,82.0735,82.3747,82.0735,82.3456,64080.0
2023-08-14 11:50:00,84.78,84.87,84.78,84.85,65360.0,82.3844,82.4719,82.3844,82.4525,65360.0
2023-08-14 11:55:00,84.87,84.92,84.71,84.71,51250.0,82.4719,82.5205,82.3164,82.3164,51250.0
2023-08-14 12:00:00,84.7,84.77,84.63,84.77,54310.0,82.3067,82.3747,82.2387,82.3747,54310.0
2023-08-14 12:05:00,84.72,84.83,84.68,84.75,57920.0,82.3261,82.433,82.2873,82.3553,57920.0
2023-08-14 12:10:00,84.77,84.77,84.57,84.57,22800.0,82.3747,82.3747,82.1804,82.1804,22800.0
2023-08-14 12:15:00,84.59,84.6,84.43,84.55,69440.0,82.1998,82.2095,82.0443,82.1609,69440.0
2023-08-14 12:20:00,84.55,84.6,84.31,84.34,26670.0,82.1609,82.2095,81.9277,81.9569,26670.0
2023-08-14 12:25:00,84.35,84.41,84.3,84.3,53130.0,81.9666,82.0249,81.918,81.918,53130.0
2023-08-14 12:30:00,84.29,84.56,84.29,84.41,40210.0,81.9083,82.1707,81.9083,82.0249,40210.0
2023-08-14 12:35:00,84.46,84.53,84.42,84.49,20870.0,82.0735,82.1415,82.0346,82.1026,20870.0
2023-08-14 12:40:00,84.47,84.53,84.4,84.49,31280.0,82.0832,82.1415,82.0152,82.1026,31280.0
2023-08-14 12:45:00,84.52,84.74,84.49,84.65,59790.0,82.1318,82.3456,82.1026,82.2581,59790.0
2023-08-14 12:50:00,84.71,84.78,84.67,84.76,69020.0,82.3164,82.3844,82.2775,82.365,69020.0
2023-08-14 12:55:00,84.79,84.85,84.69,84.85,51460.0,82.3942,82.4525,82.297,82.4525,51460.0
2023-08-14 13:00:00,84.82,84.88,84.78,84.88,100160.0,82.4233,82.4816,82.3844,82.4816,100160.0
2023-08-14 13:05:00,84.82,84.96,84.81,84.96,31370.0,82.4233,82.5594,82.4136,82.5594,31370.0
2023-08-14 13:10:00,84.94,85.06,84.93,85.06,51200.0,82.5399,82.6565,82.5302,82.6565,51200.0
2023-08-14 13:15:00,85.07,85.09,84.93,84.96,60950.0,82.6662,82.6857,82.5302,82.5594,60950.0
2023-08-14 13:20:00,85.01,85.12,85.01,85.03,68900.0,82.6079,82.7148,82.6079,82.6274,68900.0
2023-08-14 13:25:00,85.04,85.07,85.0,85.07,25530.0,82.6371,82.6662,82.5982,82.6662,25530.0
2023-08-14 13:30:00,85.07,85.08,84.94,84.96,26430.0,82.6662,82.676,82.5399,82.5594,26430.0
2023-08-14 13:35:00,84.95,85.0,84.93,84.97,19890.0,82.5496,82.5982,82.5302,82.5691,19890.0
2023-08-14 13:40:00,84.95,85.03,84.94,85.03,25080.0,82.5496,82.6274,82.5399,82.6274,25080.0
2023-08-14 13:45:00,85.05,85.07,84.93,84.96,30220.0,82.6468,82.6662,82.5302,82.5594,30220.0
2023-08-14 13:50:00,84.95,84.98,84.85,84.95,37720.0,82.5496,82.5788,82.4525,82.5496,37720.0
2023-08-14 13:55:00,84.97,85.03,84.89,85.03,38060.0,82.5691,82.6274,82.4913,82.6274,38060.0
2023-08-14 14:00:00,85.04,85.04,84.93,84.98,42730.0,82.6371,82.6371,82.5302,82.5788,42730.0
2023-08-14 14:05:00,85.03,85.03,84.85,84.9,31430.0,82.6274,82.6274,82.4525,82.5011,31430.0
2023-08-14 14:10:00,84.82,84.97,84.82,84.92,29950.0,82.4233,82.5691,82.4233,82.5205,29950.0
2023-08-14 14:15:00,84.92,84.92,84.83,84.87,34030.0,82.5205,82.5205,82.433,82.4719,34030.0
2023-08-14 14:20:00,84.82,84.94,84.8,84.84,86680.0,82.4233,82.5399,82.4039,82.4427,86680.0
2023-08-14 14:25:00,84.8,84.88,84.79,84.84,41020.0,82.4039,82.4816,82.3942,82.4427,41020.0
2023-08-14 14:30:00,84.84,84.84,84.6,84.75,74520.0,82.4427,82.4427,82.2095,82.3553,74520.0
2023-08-14 14:35:00,84.75,84.79,84.65,84.67,48700.0,82.3553,82.3942,82.2581,82.2775,48700.0
2023-08-14 14:40:00,84.67,84.73,84.64,84.7,37910.0,82.2775,82.3359,82.2484,82.3067,37910.0
2023-08-14 14:45:00,84.66,84.86,84.59,84.83,59890.0,82.2678,82.4622,82.1998,82.433,59890.0
2023-08-14 14:50:00,84.9,85.07,84.85,85.07,86760.0,82.5011,82.6662,82.4525,82.6662,86760.0
2023-08-14 14:55:00,85.04,85.05,84.97,85.03,50500.0,82.6371,82.6468,82.5691,82.6274,50500.0
2023-08-14 15:00:00,85.0,85.06,84.93,85.04,53630.0,82.5982,82.6565,82.5302,82.6371,53630.0
2023-08-14 15:05:00,85.07,85.09,84.91,84.99,111130.0,82.6662,82.6857,82.5108,82.5885,111130.0
2023-08-14 15:10:00,84.94,85.1,84.88,85.04,67710.0,82.5399,82.6954,82.4816,82.6371,67710.0
2023-08-14 15:15:00,85.03,85.09,85.03,85.07,48440.0,82.6274,82.6857,82.6274,82.6662,48440.0
2023-08-14 15:20:00,85.04,85.1,84.98,85.05,83480.0,82.6371,82.6954,82.5788,82.6468,83480.0
2023-08-14 15:25:00,85.05,85.07,84.93,84.95,74330.0,82.6468,82.6662,82.5302,82.5496,74330.0
2023-08-14 15:30:00,84.95,85.01,84.92,84.98,76690.0,82.5496,82.6079,82.5205,82.5788,76690.0
2023-08-14 15:35:00,84.99,85.16,84.99,85.07,107460.0,82.5885,82.7537,82.5885,82.6662,107460.0
2023-08-14 15:40:00,85.08,85.16,85.08,85.12,105950.0,82.676,82.7537,82.676,82.7148,105950.0
2023-08-14 15:45:00,85.12,85.12,84.99,85.08,179020.0,82.7148,82.7148,82.5885,82.676,179020.0
2023-08-14 15:50:00,85.1,85.26,85.02,85.14,351640.0,82.6954,82.8509,82.6177,82.7343,351640.0
2023-08-14 15:55:00,85.17,85.42,85.13,85.42,598150.0,82.7634,83.0064,82.7246,83.0064,598150.0
2023-08-15 09:30:00,85.04,85.2,84.59,84.8,351630.0,82.6371,82.7926,82.1998,82.4039,351630.0
2023-08-15 09:35:00,84.84,85.35,84.77,85.3,184620.0,82.4427,82.9383,82.3747,82.8897,184620.0
2023-08-15 09:40:00,85.35,85.46,85.02,85.02,210090.0,82.9383,83.0452,82.6177,82.6177,210090.0
2023-08-15 09:45:00,85.04,85.09,84.65,84.88,86930.0,82.6371,82.6857,82.2581,82.4816,86930.0
2023-08-15 09:50:00,84.88,84.96,84.73,84.73,52630.0,82.4816,82.5594,82.3359,82.3359,52630.0
2023-08-15 09:55:00,84.73,84.77,84.63,84.63,82370.0,82.3359,82.3747,82.2387,82.2387,82370.0
2023-08-15 10:00:00,84.63,84.76,84.58,84.6,100890.0,82.2387,82.365,82.1901,82.2095,100890.0
2023-08-15 10:05:00,84.58,84.62,84.3,84.39,108840.0,82.1901,82.229,81.918,82.0055,108840.0
2023-08-15 10:10:00,84.4,84.52,84.4,84.49,20240.0,82.0152,82.1318,82.0152,82.1026,20240.0
2023-08-15 10:15:00,84.51,84.52,84.41,84.41,24810.0,82.1221,82.1318,82.0249,82.0249,24810.0
2023-08-15 10:20:00,84.47,84.63,84.41,84.43,58970.0,82.0832,82.2387,82.0249,82.0443,58970.0
2023-08-15 10:25:00,84.46,84.48,84.34,84.48,27560.0,82.0735,82.0929,81.9569,82.0929,27560.0
2023-08-15 10:30:00,84.39,84.39,84.2,84.2,30920.0,82.0055,82.0055,81.8208,81.8208,30920.0
2023-08-15 10:35:00,84.29,84.5,84.23,84.49,34680.0,81.9083,82.1124,81.85,82.1026,34680.0
2023-08-15 10:40:00,84.42,84.5,84.36,84.47,74750.0,82.0346,82.1124,81.9763,82.0832,74750.0
2023-08-15 10:45:00,84.51,84.61,84.5,84.52,28080.0,82.1221,82.2192,82.1124,82.1318,28080.0
2023-08-15 10:50:00,84.51,84.57,84.28,84.28,52810.0,82.1221,82.1804,81.8986,81.8986,52810.0
2023-08-15 10:55:00,84.3,84.37,84.2,84.26,111510.0,81.918,81.986,81.8208,81.8791,111510.0
2023-08-15 11:00:00,84.3,84.4,84.25,84.4,76510.0,81.918,82.0152,81.8694,82.0152,76510.0
2023-08-15 11:05:00,84.35,84.4,84.25,84.27,38340.0,81.9666,82.0152,81.8694,81.8889,38340.0
2023-08-15 11:10:00,84.35,84.4,84.31,84.4,28370.0,81.9666,82.0152,81.9277,82.0152,28370.0
2023-08-15 11:15:00,84.41,84.41,84.25,84.36,25060.0,82.0249,82.0249,81.8694,81.9763,25060.0
2023-08-15 11:20:00,84.38,84.41,84.2,84.21,49340.0,81.9957,82.0249,81.8208,81.8305,49340.0
2023-08-15 11:25:00,84.23,84.31,84.11,84.31,38660.0,81.85,81.9277,81.7334,81.9277,38660.0
2023-08-15 11:30:00,84.27,84.38,84.22,84.37,26570.0,81.8889,81.9957,81.8403,81.986,26570.0
2023-08-15 11:35:00,84.4,84.57,84.39,84.57,78200.0,82.0152,82.1804,82.0055,82.1804,78200.0
2023-08-15 11:40:00,84.6,84.66,84.54,84.57,67500.0,82.2095,82.2678,82.1512,82.1804,67500.0
2023-08-15 11:45:00,84.57,84.57,84.33,84.47,42760.0,82.1804,82.1804,81.9472,82.0832,42760.0
2023-08-15 11:50:00,84.44,84.57,84.4,84.43,29570.0,82.054,82.1804,82.0152,82.0443,29570.0
2023-08-15 11:55:00,84.45,84.55,84.4,84.51,57660.0,82.0638,82.1609,82.0152,82.1221,57660.0
2023-08-15 12:00:00,84.55,84.65,84.52,84.52,32180.0,82.1609,82.2581,82.1318,82.1318,32180.0
2023-08-15 12:05:00,84.52,84.6,84.41,84.41,23650.0,82.1318,82.2095,82.0249,82.0249,23650.0
2023-08-15 12:10:00,84.37,84.51,84.34,84.38,143850.0,81.986,82.1221,81.9569,81.9957,143850.0
2023-08-15 12:15:00,84.46,84.5,84.37,84.49,55600.0,82.0735,82.1124,81.986,82.1026,55600.0
2023-08-15 12:20:00,84.45,84.48,84.4,84.4,19000.0,82.0638,82.0929,82.0152,82.0152,19000.0
2023-08-15 12:25:00,84.42,84.42,84.33,84.37,50930.0,82.0346,82.0346,81.9472,81.986,50930.0
2023-08-15 12:30:00,84.39,84.39,84.18,84.22,110570.0,82.0055,82.0055,81.8014,81.8403,110570.0
2023-08-15 12:35:00,84.16,84.23,84.07,84.21,71000.0,81.782,81.85,81.6945,81.8305,71000.0
2023-08-15 12:40:00,84.22,84.27,84.09,84.09,21200.0,81.8403,81.8889,81.7139,81.7139,21200.0
2023-08-15 12:45:00,84.16,84.16,84.01,84.05,39000.0,81.782,81.782,81.6362,81.6751,39000.0
2023-08-15 12:50:00,84.01,84.11,83.99,84.1,44660.0,81.6362,81.7334,81.6168,81.7237,44660.0
2023-08-15 12:55:00,84.09,84.17,84.04,84.1,24090.0,81.7139,81.7917,81.6654,81.7237,24090.0
2023-08-15 13:00:00,84.13,84.18,84.08,84.08,32540.0,81.7528,81.8014,81.7042,81.7042,32540.0
2023-08-15 13:05:00,84.07,84.08,84.01,84.01,11220.0,81.6945,81.7042,81.6362,81.6362,11220.0
2023-08-15 13:10:00,84.07,84.25,84.04,84.25,29430.0,81.6945,81.8694,81.6654,81.8694,29430.0
2023-08-15 13:15:00,84.26,84.29,84.21,84.26,28090.0,81.8791,81.9083,81.8305,81.8791,28090.0
2023-08-15 13:20:00,84.22,84.24,84.18,84.23,16140.0,81.8403,81.8597,81.8014,81.85,16140.0
2023-08-15 13:25:00,84.19,84.26,84.17,84.25,15390.0,81.8111,81.8791,81.7917,81.8694,15390.0
2023-08-15 13:30:00,84.23,84.24,84.09,84.09,22740.0,81.85,81.8597,81.7139,81.7139,22740.0
2023-08-15 13:35:00,84.13,84.2,84.1,84.1,18380.0,81.7528,81.8208,81.7237,81.7237,18380.0
2023-08-15 13:40:00,84.09,84.1,84.02,84.02,22790.0,81.7139,81.7237,81.6459,81.6459,22790.0
2023-08-15 13:45:00,84.04,84.16,84.04,84.16,14350.0,81.6654,81.782,81.6654,81.782,14350.0
2023-08-15 13:50:00,84.17,84.22,84.11,84.22,27070.0,81.7917,81.8403,81.7334,81.8403,27070.0
2023-08-15 13:55:00,84.19,84.27,84.16,84.22,18190.0,81.8111,81.8889,81.782,81.8403,18190.0
2023-08-15 14:00:00,84.27,84.29,84.14,84.14,30000.0,81.8889,81.9083,81.7625,81.7625,30000.0
2023-08-15 14:05:00,84.11,84.21,84.08,84.18,38610.0,81.7334,81.8305,81.7042,81.8014,38610.0
2023-08-15 14:10:00,84.2,84.22,84.07,84.1,26500.0,81.8208,81.8403,81.6945,81.7237,26500.0
2023-08-15 14:15:00,84.09,84.12,84.03,84.12,17250.0,81.7139,81.7431,81.6556,81.7431,17250.0
2023-08-15 14:20:00,84.1,84.12,83.89,83.89,66500.0,81.7237,81.7431,81.5196,81.5196,66500.0
2023-08-15 14:25:00,83.95,84.0,83.93,83.93,32910.0,81.5779,81.6265,81.5585,81.5585,32910.0
2023-08-15 14:30:00,83.93,84.02,83.92,84.02,129100.0,81.5585,81.6459,81.5487,81.6459,129100.0
2023-08-15 14:35:00,84.11,84.11,84.0,84.0,9000.0,81.7334,81.7334,81.6265,81.6265,9000.0
2023-08-15 14:40:00,84.02,84.05,84.0,84.05,25020.0,81.6459,81.6751,81.6265,81.6751,25020.0
2023-08-15 14:45:00,84.0,84.08,83.98,83.98,30400.0,81.6265,81.7042,81.607,81.607,30400.0
2023-08-15 14:50:00,84.01,84.08,84.0,84.05,43000.0,81.6362,81.7042,81.6265,81.6751,43000.0
2023-08-15 14:55:00,84.04,84.06,83.92,84.01,30050.0,81.6654,81.6848,81.5487,81.6362,30050.0
2023-08-15 15:00:00,84.08,84.09,83.96,83.97,27190.0,81.7042,81.7139,81.5876,81.5973,27190.0
2023-08-15 15:05:00,84.0,84.0,83.9,83.94,45370.0,81.6265,81.6265,81.5293,81.5682,45370.0
2023-08-15 15:10:00,83.96,84.02,83.96,84.0,82350.0,81.5876,81.6459,81.5876,81.6265,82350.0
2023-08-15 15:15:00,83.98,84.02,83.89,83.98,101880.0,81.607,81.6459,81.5196,81.607,101880.0
2023-08-15 15:20:00,83.98,83.98,83.82,83.85,67750.0,81.607,81.607,81.4516,81.4807,67750.0
2023-08-15 15:25:00,83.85,83.86,83.67,83.74,84080.0,81.4807,81.4904,81.3058,81.3738,84080.0
2023-08-15 15:30:00,83.68,83.87,83.65,83.87,113370.0,81.3155,81.5002,81.2864,81.5002,113370.0
2023-08-15 15:35:00,83.88,83.91,83.8,83.89,105600.0,81.5099,81.539,81.4321,81.5196,105600.0
2023-08-15 15:40:00,83.87,84.04,83.85,84.04,278330.0,81.5002,81.6654,81.4807,81.6654,278330.0
2023-08-15 15:45:00,84.0,84.18,84.0,84.14,203340.0,81.6265,81.8014,81.6265,81.7625,203340.0
2023-08-15 15:50:00,84.12,84.29,84.09,84.22,304740.0,81.7431,81.9083,81.7139,81.8403,304740.0
2023-08-15 15:55:00,84.18,84.39,84.13,84.25,1142830.0,81.8014,82.0055,81.7528,81.8694,1142830.0
2023-08-16 09:30:00,84.78,85.0,84.31,84.44,281570.0,82.3844,82.5982,81.9277,82.054,281570.0
2023-08-16 09:35:00,84.31,84.51,84.25,84.42,78540.0,81.9277,82.1221,81.8694,82.0346,78540.0
2023-08-16 09:40:00,84.42,85.26,84.4,85.26,230020.0,82.0346,82.8509,82.0152,82.8509,230020.0
2023-08-16 09:45:00,85.22,85.29,84.8,85.05,258330.0,82.812,82.88,82.4039,82.6468,258330.0
2023-08-16 09:50:00,85.05,85.07,84.7,84.7,132740.0,82.6468,82.6662,82.3067,82.3067,132740.0
2023-08-16 09:55:00,84.64,84.78,84.55,84.7,155690.0,82.2484,82.3844,82.1609,82.3067,155690.0
2023-08-16 10:00:00,84.71,84.78,84.55,84.6,157520.0,82.3164,82.3844,82.1609,82.2095,157520.0
2023-08-16 10:05:00,84.69,84.95,84.57,84.95,43500.0,82.297,82.5496,82.1804,82.5496,43500.0
2023-08-16 10:10:00,85.0,85.2,84.96,85.04,86020.0,82.5982,82.7926,82.5594,82.6371,86020.0
2023-08-16 10:15:00,84.99,85.4,84.99,85.37,88260.0,82.5885,82.9869,82.5885,82.9578,88260.0
2023-08-16 10:20:00,85.39,85.45,85.29,85.32,155240.0,82.9772,83.0355,82.88,82.9092,155240.0
2023-08-16 10:25:00,85.22,85.3,84.93,84.93,60390.0,82.812,82.8897,82.5302,82.5302,60390.0
2023-08-16 10:30:00,84.97,85.05,84.92,84.95,69800.0,82.5691,82.6468,82.5205,82.5496,69800.0
2023-08-16 10:35:00,84.89,85.0,84.89,84.97,28070.0,82.4913,82.5982,82.4913,82.5691,28070.0
2023-08-16 10:40:00,85.01,85.13,84.92,85.08,28860.0,82.6079,82.7246,82.5205,82.676,28860.0
2023-08-16 10:45:00,85.08,85.14,84.85,84.89,47310.0,82.676,82.7343,82.4525,82.4913,47310.0
2023-08-16 10:50:00,84.87,85.04,84.83,85.04,26700.0,82.4719,82.6371,82.433,82.6371,26700.0
2023-08-16 10:55:00,85.03,85.11,84.97,85.05,63130.0,82.6274,82.7051,82.5691,82.6468,63130.0
2023-08-16 11:00:00,85.07,85.15,85.01,85.15,36680.0,82.6662,82.744,82.6079,82.744,36680.0
2023-08-16 11:05:00,85.13,85.18,85.08,85.1,11850.0,82.7246,82.7731,82.676,82.6954,11850.0
2023-08-16 11:10:00,85.12,85.12,84.95,84.95,15770.0,82.7148,82.7148,82.5496,82.5496,15770.0
2023-08-16 11:15:00,85.03,85.15,84.98,85.04,47840.0,82.6274,82.744,82.5788,82.6371,47840.0
2023-08-16 11:20:00,85.07,85.12,85.02,85.1,35460.0,82.6662,82.7148,82.6177,82.6954,35460.0
2023-08-16 11:25:00,85.06,85.11,84.88,84.96,82880.0,82.6565,82.7051,82.4816,82.5594,82880.0
2023-08-16 11:30:00,84.92,84.94,84.84,84.86,26290.0,82.5205,82.5399,82.4427,82.4622,26290.0
2023-08-16 11:35:00,84.8,84.82,84.67,84.68,66160.0,82.4039,82.4233,82.2775,82.2873,66160.0
2023-08-16 11:40:00,84.67,84.7,84.52,84.52,82410.0,82.2775,82.3067,82.1318,82.1318,82410.0
2023-08-16 11:45:00,84.56,84.6,84.35,84.44,53100.0,82.1707,82.2095,81.9666,82.054,53100.0
2023-08-16 11:50:00,84.36,84.43,84.29,84.42,71770.0,81.9763,82.0443,81.9083,82.0346,71770.0
2023-08-16 11:55:00,84.38,84.46,84.25,84.33,66750.0,81.9957,82.0735,81.8694,81.9472,66750.0
2023-08-16 12:00:00,84.31,84.63,84.31,84.5,55530.0,81.9277,82.2387,81.9277,82.1124,55530.0
2023-08-16 12:05:00,84.48,84.48,84.33,84.33,25290.0,82.0929,82.0929,81.9472,81.9472,25290.0
2023-08-16 12:10:00,84.34,84.34,84.11,84.16,44000.0,81.9569,81.9569,81.7334,81.782,44000.0
2023-08-16 12:15:00,84.17,84.24,84.1,84.13,22610.0,81.7917,81.8597,81.7237,81.7528,22610.0
2023-08-16 12:20:00,84.15,84.19,84.1,84.14,29130.0,81.7722,81.8111,81.7237,81.7625,29130.0
2023-08-16 12:25:00,84.16,84.21,84.08,84.1,39800.0,81.782,81.8305,81.7042,81.7237,39800.0
2023-08-16 12:30:00,84.11,84.13,84.02,84.02,14730.0,81.7334,81.7528,81.6459,81.6459,14730.0
2023-08-16 12:35:00,84.07,84.15,83.96,84.02,30690.0,81.6945,81.7722,81.5876,81.6459,30690.0
2023-08-16 12:40:00,84.01,84.08,83.99,84.04,15610.0,81.6362,81.7042,81.6168,81.6654,15610.0
2023-08-16 12:45:00,84.05,84.09,83.99,84.03,23820.0,81.6751,81.7139,81.6168,81.6556,23820.0
2023-08-16 12:50:00,84.03,84.08,83.83,83.83,92490.0,81.6556,81.7042,81.4613,81.4613,92490.0
2023-08-16 12:55:00,83.89,83.92,83.76,83.87,72870.0,81.5196,81.5487,81.3933,81.5002,72870.0
2023-08-16 13:00:00,83.89,83.9,83.77,83.86,40910.0,81.5196,81.5293,81.403,81.4904,40910.0
2023-08-16 13:05:00,83.86,83.89,83.58,83.6,46290.0,81.4904,81.5196,81.2183,81.2378,46290.0
2023-08-16 13:10:00,83.6,83.86,83.55,83.72,190810.0,81.2378,81.4904,81.1892,81.3544,190810.0
2023-08-16 13:15:00,83.75,83.78,83.7,83.73,18950.0,81.3835,81.4127,81.335,81.3641,18950.0
2023-08-16 13:20:00,83.72,83.72,83.62,83.71,63590.0,81.3544,81.3544,81.2572,81.3447,63590.0
2023-08-16 13:25:00,83.77,83.91,83.76,83.91,15210.0,81.403,81.539,81.3933,81.539,15210.0
2023-08-16 13:30:00,83.93,83.95,83.84,83.85,16830.0,81.5585,81.5779,81.471,81.4807,16830.0
2023-08-16 13:35:00,83.85,83.89,83.79,83.89,17220.0,81.4807,81.5196,81.4224,81.5196,17220.0
2023-08-16 13:40:00,83.83,84.09,83.83,84.03,47520.0,81.4613,81.7139,81.4613,81.6556,47520.0
2023-08-16 13:45:00,84.08,84.24,83.97,84.2,47980.0,81.7042,81.8597,81.5973,81.8208,47980.0
2023-08-16 13:50:00,84.2,84.2,84.03,84.06,34530.0,81.8208,81.8208,81.6556,81.6848,34530.0
2023-08-16 13:55:00,84.1,84.11,84.03,84.05,22000.0,81.7237,81.7334,81.6556,81.6751,22000.0
2023-08-16 14:00:00,84.04,84.08,83.77,83.78,64800.0,81.6654,81.7042,81.403,81.4127,64800.0
2023-08-16 14:05:00,83.88,83.91,83.8,83.9,46080.0,81.5099,81.539,81.4321,81.5293,46080.0
2023-08-16 14:10:00,83.9,83.9,83.62,83.81,83340.0,81.5293,81.5293,81.2572,81.4419,83340.0
2023-08-16 14:15:00,83.81,84.13,83.81,83.97,69070.0,81.4419,81.7528,81.4419,81.5973,69070.0
2023-08-16 14:20:00,84.06,84.21,83.99,84.12,36420.0,81.6848,81.8305,81.6168,81.7431,36420.0
2023-08-16 14:25:00,84.13,84.23,83.99,84.2,34510.0,81.7528,81.85,81.6168,81.8208,34510.0
2023-08-16 14:30:00,84.24,84.33,84.17,84.24,40890.0,81.8597,81.9472,81.7917,81.8597,40890.0
2023-08-16 14:35:00,84.24,84.3,84.08,84.17,38840.0,81.8597,81.918,81.7042,81.7917,38840.0
2023-08-16 14:40:00,84.22,84.22,84.0,84.01,42860.0,81.8403,81.8403,81.6265,81.6362,42860.0
2023-08-16 14:45:00,84.05,84.15,84.0,84.03,57330.0,81.6751,81.7722,81.6265,81.6556,57330.0
2023-08-16 14:50:00,84.07,84.09,83.96,83.96,48550.0,81.6945,81.7139,81.5876,81.5876,48550.0
2023-08-16 14:55:00,83.97,84.1,83.96,84.08,50080.0,81.5973,81.7237,81.5876,81.7042,50080.0
2023-08-16 15:00:00,84.1,84.14,84.0,84.05,124930.0,81.7237,81.7625,81.6265,81.6751,124930.0
2023-08-16 15:05:00,83.98,84.0,83.71,83.76,35090.0,81.607,81.6265,81.3447,81.3933,35090.0
2023-08-16 15:10:00,83.72,83.77,83.47,83.56,60970.0,81.3544,81.403,81.1115,81.1989,60970.0
2023-08-16 15:15:00,83.59,83.61,83.41,83.53,42560.0,81.2281,81.2475,81.0532,81.1698,42560.0
2023-08-16 15:20:00,83.61,83.61,83.45,83.49,40210.0,81.2475,81.2475,81.092,81.1309,40210.0
2023-08-16 15:25:00,83.54,83.62,83.45,83.51,41120.0,81.1795,81.2572,81.092,81.1503,41120.0
2023-08-16 15:30:00,83.51,83.59,83.42,83.57,59470.0,81.1503,81.2281,81.0629,81.2086,59470.0
2023-08-16 15:35:00,83.59,83.64,83.41,83.45,68720.0,81.2281,81.2767,81.0532,81.092,68720.0
2023-08-16 15:40:00,83.43,83.57,83.42,83.52,151320.0,81.0726,81.2086,81.0629,81.16,151320.0
2023-08-16 15:45:00,83.51,83.52,83.42,83.43,80660.0,81.1503,81.16,81.0629,81.0726,80660.0
2023-08-16 15:50:00,83.42,83.58,83.3,83.34,307460.0,81.0629,81.2183,80.9463,80.9851,307460.0
2023-08-16 15:55:00,83.31,83.38,83.2,83.24,603860.0,80.956,81.024,80.8491,80.888,603860.0
2023-08-17 09:30:00,83.66,83.94,83.65,83.79,416140.0,81.2961,81.5682,81.2864,81.4224,416140.0
2023-08-17 09:35:00,83.78,83.79,83.36,83.55,181140.0,81.4127,81.4224,81.0046,81.1892,181140.0
2023-08-17 09:40:00,83.51,83.68,83.3,83.4,113810.0,81.1503,81.3155,80.9463,81.0434,113810.0
2023-08-17 09:45:00,83.35,83.47,83.3,83.43,254010.0,80.9948,81.1115,80.9463,81.0726,254010.0
2023-08-17 09:50:00,83.5,83.6,83.34,83.34,41930.0,81.1406,81.2378,80.9851,80.9851,41930.0
2023-08-17 09:55:00,83.38,83.47,83.3,83.43,179170.0,81.024,81.1115,80.9463,81.0726,179170.0
2023-08-17 10:00:00,83.45,83.55,83.37,83.45,106750.0,81.092,81.1892,81.0143,81.092,106750.0
2023-08-17 10:05:00,83.52,83.64,83.47,83.57,43620.0,81.16,81.2767,81.1115,81.2086,43620.0
2023-08-17 10:10:00,83.55,83.55,83.28,83.31,91860.0,81.1892,81.1892,80.9268,80.956,91860.0
2023-08-17 10:15:00,83.36,83.45,83.29,83.3,63590.0,81.0046,81.092,80.9365,80.9463,63590.0
2023-08-17 10:20:00,83.29,83.42,83.26,83.31,86810.0,80.9365,81.0629,80.9074,80.956,86810.0
2023-08-17 10:25:00,83.34,83.34,83.03,83.05,68060.0,80.9851,80.9851,80.6839,80.7033,68060.0
2023-08-17 10:30:00,83.11,83.2,83.03,83.04,74760.0,80.7616,80.8491,80.6839,80.6936,74760.0
2023-08-17 10:35:00,83.11,83.13,82.94,83.03,82880.0,80.7616,80.7811,80.5964,80.6839,82880.0
2023-08-17 10:40:00,83.08,83.08,82.86,82.97,59510.0,80.7325,80.7325,80.5187,80.6256,59510.0
2023-08-17 10:45:00,83.02,83.12,82.97,83.11,56480.0,80.6742,80.7713,80.6256,80.7616,56480.0
2023-08-17 10:50:00,83.15,83.32,83.15,83.28,65210.0,80.8005,80.9657,80.8005,80.9268,65210.0
2023-08-17 10:55:00,83.34,83.4,83.04,83.04,94100.0,80.9851,81.0434,80.6936,80.6936,94100.0
2023-08-17 11:00:00,83.11,83.11,82.87,82.9,51680.0,80.7616,80.7616,80.5284,80.5576,51680.0
2023-08-17 11:05:00,82.92,83.04,82.85,82.9,52030.0,80.577,80.6936,80.509,80.5576,52030.0
2023-08-17 11:10:00,82.94,82.94,82.77,82.87,155390.0,80.5964,80.5964,80.4312,80.5284,155390.0
2023-08-17 11:15:00,82.87,82.92,82.78,82.83,41450.0,80.5284,80.577,80.441,80.4895,41450.0
2023-08-17 11:20:00,82.89,82.95,82.8,82.95,63840.0,80.5478,80.6062,80.4604,80.6062,63840.0
2023-08-17 11:25:00,82.98,82.99,82.86,82.88,36480.0,80.6353,80.645,80.5187,80.5381,36480.0
2023-08-17 11:30:00,82.88,82.9,82.76,82.88,29040.0,80.5381,80.5576,80.4215,80.5381,29040.0
2023-08-17 11:35:00,82.89,83.04,82.83,83.02,34810.0,80.5478,80.6936,80.4895,80.6742,34810.0
2023-08-17 11:40:00,82.96,83.13,82.96,83.07,8530.0,80.6159,80.7811,80.6159,80.7228,8530.0
2023-08-17 11:45:00,83.07,83.19,83.06,83.17,28020.0,80.7228,80.8394,80.713,80.8199,28020.0
2023-08-17 11:50:00,83.18,83.28,83.1,83.22,64830.0,80.8297,80.9268,80.7519,80.8685,64830.0
2023-08-17 11:55:00,83.23,83.5,83.22,83.47,60940.0,80.8782,81.1406,80.8685,81.1115,60940.0
2023-08-17 12:00:00,83.46,83.48,83.2,83.28,113260.0,81.1017,81.1212,80.8491,80.9268,113260.0
2023-08-17 12:05:00,83.27,83.28,83.08,83.17,27880.0,80.9171,80.9268,80.7325,80.8199,27880.0
2023-08-17 12:10:00,83.16,83.35,83.16,83.33,16820.0,80.8102,80.9948,80.8102,80.9754,16820.0
2023-08-17 12:15:00,83.41,83.43,83.36,83.39,27460.0,81.0532,81.0726,81.0046,81.0337,27460.0
2023-08-17 12:20:00,83.35,83.43,83.28,83.43,19060.0,80.9948,81.0726,80.9268,81.0726,19060.0
2023-08-17 12:25:00,83.45,83.54,83.39,83.51,38040.0,81.092,81.1795,81.0337,81.1503,38040.0
2023-08-17 12:30:00,83.52,83.52,83.3,83.3,24670.0,81.16,81.16,80.9463,80.9463,24670.0
2023-08-17 12:35:00,83.32,83.35,83.25,83.28,29040.0,80.9657,80.9948,80.8977,80.9268,29040.0
2023-08-17 12:40:00,83.27,83.42,83.27,83.42,18340.0,80.9171,81.0629,80.9171,81.0629,18340.0
2023-08-17 12:45:00,83.39,83.43,83.32,83.41,37610.0,81.0337,81.0726,80.9657,81.0532,37610.0
2023-08-17 12:50:00,83.46,83.59,83.43,83.53,41460.0,81.1017,81.2281,81.0726,81.1698,41460.0
2023-08-17 12:55:00,83.54,83.7,83.45,83.66,107680.0,81.1795,81.335,81.092,81.2961,107680.0
2023-08-17 13:00:00,83.7,83.76,83.61,83.75,91570.0,81.335,81.3933,81.2475,81.3835,91570.0
2023-08-17 13:05:00,83.7,83.82,83.7,83.71,28350.0,81.335,81.4516,81.335,81.3447,28350.0
2023-08-17 13:10:00,83.74,83.81,83.69,83.79,68340.0,81.3738,81.4419,81.3252,81.4224,68340.0
2023-08-17 13:15:00,83.77,83.83,83.7,83.78,28170.0,81.403,81.4613,81.335,81.4127,28170.0
2023-08-17 13:20:00,83.73,83.77,83.69,83.69,202000.0,81.3641,81.403,81.3252,81.3252,202000.0
2023-08-17 13:25:00,83.64,83.75,83.61,83.66,57990.0,81.2767,81.3835,81.2475,81.2961,57990.0
2023-08-17 13:30:00,83.66,83.71,83.6,83.69,189200.0,81.2961,81.3447,81.2378,81.3252,189200.0
2023-08-17 13:35:00,83.65,83.79,83.65,83.7,33160.0,81.2864,81.4224,81.2864,81.335,33160.0
2023-08-17 13:40:00,83.7,83.76,83.65,83.75,216670.0,81.335,81.3933,81.2864,81.3835,216670.0
2023-08-17 13:45:00,83.69,83.74,83.54,83.7,90460.0,81.3252,81.3738,81.1795,81.335,90460.0
2023-08-17 13:50:00,83.72,83.72,83.63,83.63,28270.0,81.3544,81.3544,81.2669,81.2669,28270.0
2023-08-17 13:55:00,83.57,83.66,83.53,83.6,43100.0,81.2086,81.2961,81.1698,81.2378,43100.0
2023-08-17 14:00:00,83.6,83.65,83.5,83.5,101170.0,81.2378,81.2864,81.1406,81.1406,101170.0
2023-08-17 14:05:00,83.46,83.53,83.4,83.49,33120.0,81.1017,81.1698,81.0434,81.1309,33120.0
2023-08-17 14:10:00,83.45,83.48,83.34,83.37,100040.0,81.092,81.1212,80.9851,81.0143,100040.0
2023-08-17 14:15:00,83.33,83.33,83.15,83.21,82540.0,80.9754,80.9754,80.8005,80.8588,82540.0
2023-08-17 14:20:00,83.18,83.34,83.18,83.29,115160.0,80.8297,80.9851,80.8297,80.9365,115160.0
2023-08-17 14:25:00,83.33,83.43,83.3,83.31,50920.0,80.9754,81.0726,80.9463,80.956,50920.0
2023-08-17 14:30:00,83.35,83.36,83.27,83.31,131330.0,80.9948,81.0046,80.9171,80.956,131330.0
2023-08-17 14:35:00,83.3,83.38,83.25,83.34,99720.0,80.9463,81.024,80.8977,80.9851,99720.0
2023-08-17 14:40:00,83.33,83.33,83.28,83.28,86550.0,80.9754,80.9754,80.9268,80.9268,86550.0
2023-08-17 14:45:00,83.3,83.3,83.17,83.23,69450.0,80.9463,80.9463,80.8199,80.8782,69450.0
2023-08-17 14:50:00,83.24,83.25,83.11,83.2,84290.0,80.888,80.8977,80.7616,80.8491,84290.0
2023-08-17 14:55:00,83.17,83.19,83.06,83.12,69420.0,80.8199,80.8394,80.713,80.7713,69420.0
2023-08-17 15:00:00,83.06,83.19,83.06,83.09,91900.0,80.713,80.8394,80.713,80.7422,91900.0
2023-08-17 15:05:00,83.13,83.17,82.99,82.99,64600.0,80.7811,80.8199,80.645,80.645,64600.0
2023-08-17 15:10:00,82.99,83.0,82.83,82.92,81760.0,80.645,80.6547,80.4895,80.577,81760.0
2023-08-17 15:15:00,82.9,82.94,82.82,82.92,95110.0,80.5576,80.5964,80.4798,80.577,95110.0
2023-08-17 15:20:00,82.93,83.03,82.86,82.88,196860.0,80.5867,80.6839,80.5187,80.5381,196860.0
2023-08-17 15:25:00,82.93,83.17,82.93,83.17,146580.0,80.5867,80.8199,80.5867,80.8199,146580.0
2023-08-17 15:30:00,83.2,83.21,83.04,83.1,105050.0,80.8491,80.8588,80.6936,80.7519,105050.0
2023-08-17 15:35:00,83.1,83.15,82.97,83.0,106090.0,80.7519,80.8005,80.6256,80.6547,106090.0
2023-08-17 15:40:00,83.03,83.05,82.95,82.96,198510.0,80.6839,80.7033,80.6062,80.6159,198510.0
2023-08-17 15:45:00,82.97,83.0,82.85,82.85,216120.0,80.6256,80.6547,80.509,80.509,216120.0
2023-08-17 15:50:00,82.87,82.96,82.78,82.9,301030.0,80.5284,80.6159,80.441,80.5576,301030.0
2023-08-17 15:55:00,82.86,82.95,82.7,82.7,735230.0,80.5187,80.6062,80.3632,80.3632,735230.0
2023-08-18 09:30:00,82.08,82.59,81.82,82.26,724620.0,79.7607,80.2563,79.5081,79.9356,724620.0
2023-08-18 09:35:00,82.21,82.23,81.5,81.83,270410.0,79.8871,79.9065,79.1971,79.5178,270410.0
2023-08-18 09:40:00,81.85,82.0,81.62,81.8,226490.0,79.5372,79.683,79.3137,79.4886,226490.0
2023-08-18 09:45:00,81.81,81.95,81.65,81.86,153260.0,79.4984,79.6344,79.3429,79.5469,153260.0
2023-08-18 09:50:00,81.83,81.9,81.6,81.78,188870.0,79.5178,79.5858,79.2943,79.4692,188870.0
2023-08-18 09:55:00,81.71,81.73,81.43,81.43,167080.0,79.4012,79.4206,79.1291,79.1291,167080.0
2023-08-18 10:00:00,81.43,81.55,81.33,81.45,180730.0,79.1291,79.2457,79.0319,79.1485,180730.0
2023-08-18 10:05:00,81.49,81.52,81.26,81.37,167360.0,79.1874,79.2166,78.9639,79.0708,167360.0
2023-08-18 10:10:00,81.35,81.57,81.33,81.4,122650.0,79.0514,79.2651,79.0319,79.0999,122650.0
2023-08-18 10:15:00,81.46,81.51,81.2,81.43,114320.0,79.1583,79.2068,78.9056,79.1291,114320.0
2023-08-18 10:20:00,81.43,81.64,81.43,81.57,69990.0,79.1291,79.3332,79.1291,79.2651,69990.0
2023-08-18 10:25:00,81.6,81.6,81.38,81.42,44300.0,79.2943,79.2943,79.0805,79.1194,44300.0
2023-08-18 10:30:00,81.49,81.55,81.38,81.46,64080.0,79.1874,79.2457,79.0805,79.1583,64080.0
2023-08-18 10:35:00,81.45,81.81,81.41,81.72,151010.0,79.1485,79.4984,79.1097,79.4109,151010.0
2023-08-18 10:40:00,81.7,81.73,81.57,81.58,114400.0,79.3915,79.4206,79.2651,79.2749,114400.0
2023-08-18 10:45:00,81.55,81.67,81.48,81.54,57740.0,79.2457,79.3623,79.1777,79.236,57740.0
2023-08-18 10:50:00,81.52,81.58,81.34,81.36,113290.0,79.2166,79.2749,79.0416,79.0611,113290.0
2023-08-18 10:55:00,81.35,81.64,81.35,81.64,86130.0,79.0514,79.3332,79.0514,79.3332,86130.0
2023-08-18 11:00:00,81.64,81.79,81.62,81.72,156010.0,79.3332,79.4789,79.3137,79.4109,156010.0
2023-08-18 11:05:00,81.76,81.87,81.5,81.52,71610.0,79.4498,79.5567,79.1971,79.2166,71610.0
2023-08-18 11:10:00,81.54,81.68,81.51,81.6,102000.0,79.236,79.372,79.2068,79.2943,102000.0
2023-08-18 11:15:00,81.58,81.76,81.55,81.63,48480.0,79.2749,79.4498,79.2457,79.3234,48480.0
2023-08-18 11:20:00,81.65,81.76,81.6,81.7,40520.0,79.3429,79.4498,79.2943,79.3915,40520.0
2023-08-18 11:25:00,81.74,81.76,81.56,81.56,41970.0,79.4303,79.4498,79.2554,79.2554,41970.0
2023-08-18 11:30:00,81.56,81.67,81.5,81.52,26970.0,79.2554,79.3623,79.1971,79.2166,26970.0
2023-08-18 11:35:00,81.53,81.64,81.5,81.5,45920.0,79.2263,79.3332,79.1971,79.1971,45920.0
2023-08-18 11:40:00,81.54,81.65,81.4,81.65,40670.0,79.236,79.3429,79.0999,79.3429,40670.0
2023-08-18 11:45:00,81.64,81.77,81.61,81.76,41440.0,79.3332,79.4595,79.304,79.4498,41440.0
2023-08-18 11:50:00,81.82,81.89,81.8,81.8,66880.0,79.5081,79.5761,79.4886,79.4886,66880.0
2023-08-18 11:55:00,81.8,81.9,81.77,81.8,145060.0,79.4886,79.5858,79.4595,79.4886,145060.0
2023-08-18 12:00:00,81.8,81.92,81.8,81.92,153410.0,79.4886,79.6053,79.4886,79.6053,153410.0
2023-08-18 12:05:00,81.89,81.96,81.86,81.87,71230.0,79.5761,79.6441,79.5469,79.5567,71230.0
2023-08-18 12:10:00,81.87,81.99,81.85,81.88,355190.0,79.5567,79.6733,79.5372,79.5664,355190.0
2023-08-18 12:15:00,81.89,81.9,81.76,81.89,174530.0,79.5761,79.5858,79.4498,79.5761,174530.0
2023-08-18 12:20:00,81.89,81.94,81.86,81.86,113850.0,79.5761,79.6247,79.5469,79.5469,113850.0
2023-08-18 12:25:00,81.87,81.88,81.79,81.85,60780.0,79.5567,79.5664,79.4789,79.5372,60780.0
2023-08-18 12:30:00,81.84,81.91,81.81,81.87,75390.0,79.5275,79.5955,79.4984,79.5567,75390.0
2023-08-18 12:35:00,81.81,81.9,81.79,81.89,38000.0,79.4984,79.5858,79.4789,79.5761,38000.0
2023-08-18 12:40:00,81.87,81.91,81.82,81.85,56530.0,79.5567,79.5955,79.5081,79.5372,56530.0
2023-08-18 12:45:00,81.9,81.92,81.84,81.89,70080.0,79.5858,79.6053,79.5275,79.5761,70080.0
2023-08-18 12:50:00,81.86,81.89,81.82,81.84,46880.0,79.5469,79.5761,79.5081,79.5275,46880.0
2023-08-18 12:55:00,81.84,81.86,81.79,81.85,15170.0,79.5275,79.5469,79.4789,79.5372,15170.0
2023-08-18 13:00:00,81.87,81.87,81.76,81.86,61120.0,79.5567,79.5567,79.4498,79.5469,61120.0
2023-08-18 13:05:00,81.85,81.94,81.76,81.8,54570.0,79.5372,79.6247,79.4498,79.4886,54570.0
2023-08-18 13:10:00,81.8,81.9,81.75,81.86,43110.0,79.4886,79.5858,79.4401,79.5469,43110.0
2023-08-18 13:15:00,81.88,81.89,81.79,81.83,77460.0,79.5664,79.5761,79.4789,79.5178,77460.0
2023-08-18 13:20:00,81.83,81.86,81.75,81.75,90350.0,79.5178,79.5469,79.4401,79.4401,90350.0
2023-08-18 13:25:00,81.72,81.92,81.67,81.92,84160.0,79.4109,79.6053,79.3623,79.6053,84160.0
2023-08-18 13:30:00,81.9,81.96,81.85,81.93,64580.0,79.5858,79.6441,79.5372,79.615,64580.0
2023-08-18 13:35:00,81.89,81.94,81.78,81.79,42980.0,79.5761,79.6247,79.4692,79.4789,42980.0
2023-08-18 13:40:00,81.79,81.89,81.77,81.88,69030.0,79.4789,79.5761,79.4595,79.5664,69030.0
2023-08-18 13:45:00,81.89,81.94,81.86,81.87,23460.0,79.5761,79.6247,79.5469,79.5567,23460.0
2023-08-18 13:50:00,81.85,81.9,81.82,81.88,41320.0,79.5372,79.5858,79.5081,79.5664,41320.0
2023-08-18 13:55:00,81.83,81.87,81.8,81.85,78850.0,79.5178,79.5567,79.4886,79.5372,78850.0
2023-08-18 14:00:00,81.85,81.92,81.84,81.92,54400.0,79.5372,79.6053,79.5275,79.6053,54400.0
2023-08-18 14:05:00,81.91,82.05,81.9,81.95,73390.0,79.5955,79.7316,79.5858,79.6344,73390.0
2023-08-18 14:10:00,81.93,82.01,81.86,81.98,62210.0,79.615,79.6927,79.5469,79.6636,62210.0
2023-08-18 14:15:00,81.99,82.11,81.97,82.07,63530.0,79.6733,79.7899,79.6538,79.751,63530.0
2023-08-18 14:20:00,82.06,82.26,82.06,82.22,73380.0,79.7413,79.9356,79.7413,79.8968,73380.0
2023-08-18 14:25:00,82.2,82.29,82.15,82.29,36590.0,79.8773,79.9648,79.8288,79.9648,36590.0
2023-08-18 14:30:00,82.3,82.53,82.3,82.47,82030.0,79.9745,80.198,79.9745,80.1397,82030.0
2023-08-18 14:35:00,82.47,82.55,82.44,82.55,47630.0,80.1397,80.2175,80.1106,80.2175,47630.0
2023-08-18 14:40:00,82.55,82.67,82.52,82.52,61770.0,80.2175,80.3341,80.1883,80.1883,61770.0
2023-08-18 14:45:00,82.57,82.64,82.5,82.6,39210.0,80.2369,80.3049,80.1689,80.266,39210.0
2023-08-18 14:50:00,82.55,82.56,82.41,82.45,40460.0,80.2175,80.2272,80.0814,80.1203,40460.0
2023-08-18 14:55:00,82.46,82.57,82.44,82.46,76440.0,80.13,80.2369,80.1106,80.13,76440.0
2023-08-18 15:00:00,82.4,82.43,82.31,82.36,41990.0,80.0717,80.1008,79.9842,80.0328,41990.0
2023-08-18 15:05:00,82.36,82.51,82.36,82.42,32370.0,80.0328,80.1786,80.0328,80.0911,32370.0
2023-08-18 15:10:00,82.43,82.44,82.28,82.4,87040.0,80.1008,80.1106,79.9551,80.0717,87040.0
2023-08-18 15:15:00,82.34,82.34,82.25,82.32,26320.0,80.0134,80.0134,79.9259,79.994,26320.0
2023-08-18 15:20:00,82.37,82.43,82.34,82.36,19580.0,80.0425,80.1008,80.0134,80.0328,19580.0
2023-08-18 15:25:00,82.31,82.54,82.31,82.54,53870.0,79.9842,80.2077,79.9842,80.2077,53870.0
2023-08-18 15:30:00,82.54,82.57,82.47,82.53,171350.0,80.2077,80.2369,80.1397,80.198,171350.0
2023-08-18 15:35:00,82.53,82.54,82.46,82.5,41790.0,80.198,80.2077,80.13,80.1689,41790.0
2023-08-18 15:40:00,82.53,82.7,82.53,82.69,53770.0,80.198,80.3632,80.198,80.3535,53770.0
2023-08-18 15:45:00,82.7,82.82,82.66,82.78,147310.0,80.3632,80.4798,80.3243,80.441,147310.0
2023-08-18 15:50:00,82.8,82.81,82.56,82.59,154610.0,80.4604,80.4701,80.2272,80.2563,154610.0
2023-08-18 15:55:00,82.61,82.65,82.48,82.58,435390.0,80.2758,80.3146,80.1494,80.2466,435390.0
2023-08-21 09:30:00,83.41,84.3,83.18,83.4,672520.0,81.0532,81.918,80.8297,81.0434,672520.0
2023-08-21 09:35:00,83.4,84.59,83.4,84.41,452550.0,81.0434,82.1998,81.0434,82.0249,452550.0
2023-08-21 09:40:00,84.33,84.93,84.33,84.52,409700.0,81.9472,82.5302,81.9472,82.1318,409700.0
2023-08-21 09:45:00,84.46,84.57,84.28,84.54,243110.0,82.0735,82.1804,81.8986,82.1512,243110.0
2023-08-21 09:50:00,84.54,84.6,84.26,84.44,122770.0,82.1512,82.2095,81.8791,82.054,122770.0
2023-08-21 09:55:00,84.44,84.59,84.26,84.47,500440.0,82.054,82.1998,81.8791,82.0832,500440.0
2023-08-21 10:00:00,84.44,84.75,84.38,84.74,353880.0,82.054,82.3553,81.9957,82.3456,353880.0
2023-08-21 10:05:00,84.74,85.16,84.74,85.03,300150.0,82.3456,82.7537,82.3456,82.6274,300150.0
2023-08-21 10:10:00,85.04,85.04,84.58,84.66,280310.0,82.6371,82.6371,82.1901,82.2678,280310.0
2023-08-21 10:15:00,84.63,84.65,84.45,84.57,69050.0,82.2387,82.2581,82.0638,82.1804,69050.0
2023-08-21 10:20:00,84.6,84.66,84.36,84.41,93690.0,82.2095,82.2678,81.9763,82.0249,93690.0
2023-08-21 10:25:00,84.39,84.42,84.03,84.12,186160.0,82.0055,82.0346,81.6556,81.7431,186160.0
2023-08-21 10:30:00,84.16,84.36,84.07,84.27,89040.0,81.782,81.9763,81.6945,81.8889,89040.0
2023-08-21 10:35:00,84.27,84.4,84.13,84.38,147020.0,81.8889,82.0152,81.7528,81.9957,147020.0
2023-08-21 10:40:00,84.5,84.6,84.41,84.43,69370.0,82.1124,82.2095,82.0249,82.0443,69370.0
2023-08-21 10:45:00,84.42,84.58,84.33,84.48,72560.0,82.0346,82.1901,81.9472,82.0929,72560.0
2023-08-21 10:50:00,84.52,84.59,84.28,84.46,87900.0,82.1318,82.1998,81.8986,82.0735,87900.0
2023-08-21 10:55:00,84.42,84.45,84.24,84.31,73270.0,82.0346,82.0638,81.8597,81.9277,73270.0
2023-08-21 11:00:00,84.24,84.59,84.21,84.53,142770.0,81.8597,82.1998,81.8305,82.1415,142770.0
2023-08-21 11:05:00,84.54,84.57,84.25,84.4,115260.0,82.1512,82.1804,81.8694,82.0152,115260.0
2023-08-21 11:10:00,84.34,84.44,84.22,84.31,91420.0,81.9569,82.054,81.8403,81.9277,91420.0
2023-08-21 11:15:00,84.27,84.33,84.1,84.21,45720.0,81.8889,81.9472,81.7237,81.8305,45720.0
2023-08-21 11:20:00,84.28,84.45,84.23,84.37,93880.0,81.8986,82.0638,81.85,81.986,93880.0
2023-08-21 11:25:00,84.36,84.42,84.29,84.33,68670.0,81.9763,82.0346,81.9083,81.9472,68670.0
2023-08-21 11:30:00,84.36,84.62,84.36,84.62,173760.0,81.9763,82.229,81.9763,82.229,173760.0
2023-08-21 11:35:00,84.59,84.62,84.37,84.42,114850.0,82.1998,82.229,81.986,82.0346,114850.0
2023-08-21 11:40:00,84.45,84.5,84.19,84.23,71730.0,82.0638,82.1124,81.8111,81.85,71730.0
2023-08-21 11:45:00,84.2,84.53,84.16,84.53,33890.0,81.8208,82.1415,81.782,82.1415,33890.0
2023-08-21 11:50:00,84.47,84.58,84.4,84.44,42530.0,82.0832,82.1901,82.0152,82.054,42530.0
2023-08-21 11:55:00,84.41,84.55,84.35,84.37,81290.0,82.0249,82.1609,81.9666,81.986,81290.0
2023-08-21 12:00:00,84.46,84.52,84.4,84.52,70740.0,82.0735,82.1318,82.0152,82.1318,70740.0
2023-08-21 12:05:00,84.54,84.62,84.45,84.46,92660.0,82.1512,82.229,82.0638,82.0735,92660.0
2023-08-21 12:10:00,84.44,84.54,84.36,84.53,35760.0,82.054,82.1512,81.9763,82.1415,35760.0
2023-08-21 12:15:00,84.53,84.67,84.52,84.64,53970.0,82.1415,82.2775,82.1318,82.2484,53970.0
2023-08-21 12:20:00,84.66,84.84,84.63,84.83,58600.0,82.2678,82.4427,82.2387,82.433,58600.0
2023-08-21 12:25:00,84.83,84.92,84.8,84.87,83850.0,82.433,82.5205,82.4039,82.4719,83850.0
2023-08-21 12:30:00,84.87,84.9,84.78,84.89,45500.0,82.4719,82.5011,82.3844,82.4913,45500.0
2023-08-21 12:35:00,84.86,84.94,84.82,84.94,54300.0,82.4622,82.5399,82.4233,82.5399,54300.0
2023-08-21 12:40:00,84.93,85.03,84.87,85.03,98270.0,82.5302,82.6274,82.4719,82.6274,98270.0
2023-08-21 12:45:00,85.0,85.11,85.0,85.05,52860.0,82.5982,82.7051,82.5982,82.6468,52860.0
2023-08-21 12:50:00,85.06,85.14,85.03,85.1,72550.0,82.6565,82.7343,82.6274,82.6954,72550.0
2023-08-21 12:55:00,85.05,85.11,85.02,85.09,57230.0,82.6468,82.7051,82.6177,82.6857,57230.0
2023-08-21 13:00:00,85.07,85.26,85.07,85.25,112210.0,82.6662,82.8509,82.6662,82.8412,112210.0
2023-08-21 13:05:00,85.23,85.45,85.22,85.42,257990.0,82.8217,83.0355,82.812,83.0064,257990.0
2023-08-21 13:10:00,85.41,85.47,85.33,85.47,113160.0,82.9966,83.0549,82.9189,83.0549,113160.0
2023-08-21 13:15:00,85.43,85.78,85.43,85.71,148400.0,83.0161,83.3562,83.0161,83.2882,148400.0
2023-08-21 13:20:00,85.79,85.98,85.76,85.86,276850.0,83.3659,83.5505,83.3368,83.4339,276850.0
2023-08-21 13:25:00,85.9,86.04,85.9,86.01,217970.0,83.4728,83.6088,83.4728,83.5797,217970.0
2023-08-21 13:30:00,86.0,86.15,85.89,86.13,129490.0,83.57,83.7157,83.4631,83.6963,129490.0
2023-08-21 13:35:00,86.1,86.3,86.1,86.15,180000.0,83.6671,83.8615,83.6671,83.7157,180000.0
2023-08-21 13:40:00,86.12,86.37,86.12,86.35,208710.0,83.6866,83.9295,83.6866,83.9101,208710.0
2023-08-21 13:45:00,86.38,86.4,86.21,86.3,128380.0,83.9392,83.9587,83.774,83.8615,128380.0
2023-08-21 13:50:00,86.33,86.36,86.19,86.29,117520.0,83.8906,83.9198,83.7546,83.8518,117520.0
2023-08-21 13:55:00,86.31,86.37,86.22,86.36,63750.0,83.8712,83.9295,83.7838,83.9198,63750.0
2023-08-21 14:00:00,86.35,86.43,86.24,86.4,123170.0,83.9101,83.9878,83.8032,83.9587,123170.0
2023-08-21 14:05:00,86.36,86.38,86.13,86.21,174370.0,83.9198,83.9392,83.6963,83.774,174370.0
2023-08-21 14:10:00,86.23,86.5,86.21,86.47,98920.0,83.7935,84.0558,83.774,84.0267,98920.0
2023-08-21 14:15:00,86.46,86.47,86.33,86.39,73380.0,84.017,84.0267,83.8906,83.9489,73380.0
2023-08-21 14:20:00,86.41,86.52,86.4,86.45,117480.0,83.9684,84.0753,83.9587,84.0073,117480.0
2023-08-21 14:25:00,86.45,86.49,86.28,86.32,78150.0,84.0073,84.0461,83.8421,83.8809,78150.0
2023-08-21 14:30:00,86.33,86.36,86.16,86.21,95960.0,83.8906,83.9198,83.7254,83.774,95960.0
2023-08-21 14:35:00,86.22,86.38,86.21,86.34,117990.0,83.7838,83.9392,83.774,83.9004,117990.0
2023-08-21 14:40:00,86.33,86.38,86.25,86.32,76680.0,83.8906,83.9392,83.8129,83.8809,76680.0
2023-08-21 14:45:00,86.32,86.48,86.32,86.47,58020.0,83.8809,84.0364,83.8809,84.0267,58020.0
2023-08-21 14:50:00,86.46,86.46,86.37,86.44,47890.0,84.017,84.017,83.9295,83.9975,47890.0
2023-08-21 14:55:00,86.42,86.47,86.34,86.35,58080.0,83.9781,84.0267,83.9004,83.9101,58080.0
2023-08-21 15:00:00,86.37,86.64,86.31,86.53,153400.0,83.9295,84.1919,83.8712,84.085,153400.0
2023-08-21 15:05:00,86.54,86.6,86.47,86.51,135960.0,84.0947,84.153,84.0267,84.0656,135960.0
2023-08-21 15:10:00,86.49,86.5,86.36,86.5,81080.0,84.0461,84.0558,83.9198,84.0558,81080.0
2023-08-21 15:15:00,86.52,86.61,86.44,86.57,119270.0,84.0753,84.1627,83.9975,84.1239,119270.0
2023-08-21 15:20:00,86.56,86.61,86.47,86.52,338530.0,84.1141,84.1627,84.0267,84.0753,338530.0
2023-08-21 15:25:00,86.54,86.64,86.52,86.52,275960.0,84.0947,84.1919,84.0753,84.0753,275960.0
2023-08-21 15:30:00,86.51,86.59,86.47,86.59,108490.0,84.0656,84.1433,84.0267,84.1433,108490.0
2023-08-21 15:35:00,86.55,86.69,86.52,86.62,118530.0,84.1044,84.2405,84.0753,84.1725,118530.0
2023-08-21 15:40:00,86.61,86.73,86.61,86.62,283640.0,84.1627,84.2793,84.1627,84.1725,283640.0
2023-08-21 15:45:00,86.61,86.63,86.48,86.52,159620.0,84.1627,84.1822,84.0364,84.0753,159620.0
2023-08-21 15:50:00,86.53,86.62,86.35,86.55,470620.0,84.085,84.1725,83.9101,84.1044,470620.0
2023-08-21 15:55:00,86.53,86.54,86.37,86.48,793570.0,84.085,84.0947,83.9295,84.0364,793570.0
2023-08-22 09:30:00,87.34,87.48,86.6,86.97,539330.0,84.8721,85.0082,84.153,84.5126,539330.0
2023-08-22 09:35:00,87.07,87.07,86.16,86.62,123750.0,84.6097,84.6097,83.7254,84.1725,123750.0
2023-08-22 09:40:00,86.5,86.7,86.46,86.66,126390.0,84.0558,84.2502,84.017,84.2113,126390.0
2023-08-22 09:45:00,86.71,86.95,86.62,86.79,133090.0,84.2599,84.4931,84.1725,84.3376,133090.0
2023-08-22 09:50:00,86.7,86.77,86.3,86.42,75050.0,84.2502,84.3182,83.8615,83.9781,75050.0
2023-08-22 09:55:00,86.42,86.66,86.29,86.37,167460.0,83.9781,84.2113,83.8518,83.9295,167460.0
2023-08-22 10:00:00,86.46,86.9,86.42,86.9,66340.0,84.017,84.4445,83.9781,84.4445,66340.0
2023-08-22 10:05:00,86.9,86.9,86.45,86.5,135180.0,84.4445,84.4445,84.0073,84.0558,135180.0
2023-08-22 10:10:00,86.52,86.69,86.45,86.55,185310.0,84.0753,84.2405,84.0073,84.1044,185310.0
2023-08-22 10:15:00,86.6,86.71,86.4,86.57,124790.0,84.153,84.2599,83.9587,84.1239,124790.0
2023-08-22 10:20:00,86.56,86.66,86.41,86.53,60070.0,84.1141,84.2113,83.9684,84.085,60070.0
2023-08-22 10:25:00,86.49,86.52,86.3,86.31,40610.0,84.0461,84.0753,83.8615,83.8712,40610.0
2023-08-22 10:30:00,86.3,86.33,85.92,85.92,118450.0,83.8615,83.8906,83.4922,83.4922,118450.0
2023-08-22 10:35:00,85.94,86.17,85.92,86.17,105550.0,83.5117,83.7352,83.4922,83.7352,105550.0
2023-08-22 10:40:00,86.18,86.25,86.1,86.17,63040.0,83.7449,83.8129,83.6671,83.7352,63040.0
2023-08-22 10:45:00,86.2,86.33,86.14,86.32,50250.0,83.7643,83.8906,83.706,83.8809,50250.0
2023-08-22 10:50:00,86.29,86.44,86.29,86.44,41640.0,83.8518,83.9975,83.8518,83.9975,41640.0
2023-08-22 10:55:00,86.47,86.67,86.47,86.67,114080.0,84.0267,84.221,84.0267,84.221,114080.0
2023-08-22 11:00:00,86.73,86.73,86.62,86.63,69470.0,84.2793,84.2793,84.1725,84.1822,69470.0
2023-08-22 11:05:00,86.63,86.67,86.54,86.6,94670.0,84.1822,84.221,84.0947,84.153,94670.0
2023-08-22 11:10:00,86.67,86.9,86.65,86.67,76400.0,84.221,84.4445,84.2016,84.221,76400.0
2023-08-22 11:15:00,86.62,86.79,86.62,86.73,59770.0,84.1725,84.3376,84.1725,84.2793,59770.0
2023-08-22 11:20:00,86.75,86.88,86.64,86.77,94910.0,84.2988,84.4251,84.1919,84.3182,94910.0
2023-08-22 11:25:00,86.79,86.79,86.58,86.68,85570.0,84.3376,84.3376,84.1336,84.2308,85570.0
2023-08-22 11:30:00,86.66,86.82,86.64,86.64,72260.0,84.2113,84.3668,84.1919,84.1919,72260.0
2023-08-22 11:35:00,86.62,86.85,86.61,86.61,55870.0,84.1725,84.396,84.1627,84.1627,55870.0
2023-08-22 11:40:00,86.61,86.61,86.33,86.38,62610.0,84.1627,84.1627,83.8906,83.9392,62610.0
2023-08-22 11:45:00,86.33,86.5,86.33,86.42,68690.0,83.8906,84.0558,83.8906,83.9781,68690.0
2023-08-22 11:50:00,86.38,86.38,86.02,86.05,38120.0,83.9392,83.9392,83.5894,83.6186,38120.0
2023-08-22 11:55:00,86.05,86.1,85.99,86.05,57800.0,83.6186,83.6671,83.5603,83.6186,57800.0
2023-08-22 12:00:00,86.06,86.07,85.96,86.0,45260.0,83.6283,83.638,83.5311,83.57,45260.0
2023-08-22 12:05:00,86.01,86.18,86.01,86.06,68300.0,83.5797,83.7449,83.5797,83.6283,68300.0
2023-08-22 12:10:00,86.06,86.1,85.92,85.95,90720.0,83.6283,83.6671,83.4922,83.5214,90720.0
2023-08-22 12:15:00,85.99,86.06,85.84,85.91,77900.0,83.5603,83.6283,83.4145,83.4825,77900.0
2023-08-22 12:20:00,85.85,85.92,85.76,85.92,50950.0,83.4242,83.4922,83.3368,83.4922,50950.0
2023-08-22 12:25:00,85.85,85.88,85.74,85.8,126580.0,83.4242,83.4534,83.3173,83.3756,126580.0
2023-08-22 12:30:00,85.75,85.89,85.57,85.57,27930.0,83.327,83.4631,83.1521,83.1521,27930.0
2023-08-22 12:35:00,85.6,85.75,85.52,85.75,66360.0,83.1813,83.327,83.1035,83.327,66360.0
2023-08-22 12:40:00,85.77,86.06,85.77,86.04,82640.0,83.3465,83.6283,83.3465,83.6088,82640.0
2023-08-22 12:45:00,86.04,86.13,85.93,86.03,109980.0,83.6088,83.6963,83.5019,83.5991,109980.0
2023-08-22 12:50:00,86.02,86.13,85.95,86.08,55300.0,83.5894,83.6963,83.5214,83.6477,55300.0
2023-08-22 12:55:00,86.06,86.07,85.85,85.87,81060.0,83.6283,83.638,83.4242,83.4436,81060.0
2023-08-22 13:00:00,85.83,85.86,85.42,85.42,49550.0,83.4048,83.4339,83.0064,83.0064,49550.0
2023-08-22 13:05:00,85.46,85.61,85.39,85.57,36940.0,83.0452,83.191,82.9772,83.1521,36940.0
2023-08-22 13:10:00,85.56,85.59,85.43,85.44,25310.0,83.1424,83.1716,83.0161,83.0258,25310.0
2023-08-22 13:15:00,85.42,85.49,85.32,85.49,51000.0,83.0064,83.0744,82.9092,83.0744,51000.0
2023-08-22 13:20:00,85.47,85.53,85.36,85.39,39350.0,83.0549,83.1132,82.9481,82.9772,39350.0
2023-08-22 13:25:00,85.4,85.64,85.4,85.61,57000.0,82.9869,83.2201,82.9869,83.191,57000.0
2023-08-22 13:30:00,85.64,85.71,85.62,85.65,57190.0,83.2201,83.2882,83.2007,83.2299,57190.0
2023-08-22 13:35:00,85.68,85.68,85.55,85.6,54580.0,83.259,83.259,83.1327,83.1813,54580.0
2023-08-22 13:40:00,85.63,85.69,85.61,85.64,35470.0,83.2104,83.2687,83.191,83.2201,35470.0
2023-08-22 13:45:00,85.66,85.66,85.42,85.52,40220.0,83.2396,83.2396,83.0064,83.1035,40220.0
2023-08-22 13:50:00,85.54,85.54,85.42,85.46,16700.0,83.123,83.123,83.0064,83.0452,16700.0
2023-08-22 13:55:00,85.51,85.69,85.47,85.66,39850.0,83.0938,83.2687,83.0549,83.2396,39850.0
2023-08-22 14:00:00,85.66,85.66,85.49,85.57,39870.0,83.2396,83.2396,83.0744,83.1521,39870.0
2023-08-22 14:05:00,85.56,85.56,85.44,85.5,75500.0,83.1424,83.1424,83.0258,83.0841,75500.0
2023-08-22 14:10:00,85.5,85.55,85.38,85.42,47190.0,83.0841,83.1327,82.9675,83.0064,47190.0
2023-08-22 14:15:00,85.42,85.48,85.35,85.36,32320.0,83.0064,83.0647,82.9383,82.9481,32320.0
2023-08-22 14:20:00,85.36,85.48,85.36,85.41,59190.0,82.9481,83.0647,82.9481,82.9966,59190.0
2023-08-22 14:25:00,85.41,85.6,85.39,85.55,50210.0,82.9966,83.1813,82.9772,83.1327,50210.0
2023-08-22 14:30:00,85.54,85.65,85.52,85.63,50980.0,83.123,83.2299,83.1035,83.2104,50980.0
2023-08-22 14:35:00,85.65,85.65,85.34,85.44,159200.0,83.2299,83.2299,82.9286,83.0258,159200.0
2023-08-22 14:40:00,85.47,85.47,85.25,85.33,44410.0,83.0549,83.0549,82.8412,82.9189,44410.0
2023-08-22 14:45:00,85.33,85.36,85.19,85.27,56750.0,82.9189,82.9481,82.7829,82.8606,56750.0
2023-08-22 14:50:00,85.28,85.3,85.16,85.16,42290.0,82.8703,82.8897,82.7537,82.7537,42290.0
2023-08-22 14:55:00,85.18,85.34,85.13,85.33,68560.0,82.7731,82.9286,82.7246,82.9189,68560.0
2023-08-22 15:00:00,85.33,85.42,85.33,85.37,50120.0,82.9189,83.0064,82.9189,82.9578,50120.0
2023-08-22 15:05:00,85.37,85.5,85.36,85.47,50070.0,82.9578,83.0841,82.9481,83.0549,50070.0
2023-08-22 15:10:00,85.47,85.58,85.46,85.58,71410.0,83.0549,83.1618,83.0452,83.1618,71410.0
2023-08-22 15:15:00,85.58,85.61,85.38,85.52,91740.0,83.1618,83.191,82.9675,83.1035,91740.0
2023-08-22 15:20:00,85.49,85.64,85.42,85.42,212580.0,83.0744,83.2201,83.0064,83.0064,212580.0
2023-08-22 15:25:00,85.39,85.49,85.32,85.4,49010.0,82.9772,83.0744,82.9092,82.9869,49010.0
2023-08-22 15:30:00,85.38,85.38,85.27,85.33,59100.0,82.9675,82.9675,82.8606,82.9189,59100.0
2023-08-22 15:35:00,85.3,85.3,85.18,85.19,78810.0,82.8897,82.8897,82.7731,82.7829,78810.0
2023-08-22 15:40:00,85.2,85.2,85.09,85.12,172100.0,82.7926,82.7926,82.6857,82.7148,172100.0
2023-08-22 15:45:00,85.12,85.29,85.11,85.23,110230.0,82.7148,82.88,82.7051,82.8217,110230.0
2023-08-22 15:50:00,85.25,85.57,85.25,85.54,335920.0,82.8412,83.1521,82.8412,83.123,335920.0
2023-08-22 15:55:00,85.52,85.67,85.52,85.58,638530.0,83.1035,83.2493,83.1035,83.1618,638530.0
2023-08-23 09:30:00,85.31,85.7,85.08,85.3,371670.0,82.8995,83.2784,82.676,82.8897,371670.0
2023-08-23 09:35:00,85.31,85.45,85.0,85.03,80070.0,82.8995,83.0355,82.5982,82.6274,80070.0
2023-08-23 09:40:00,85.11,85.64,85.09,85.64,64940.0,82.7051,83.2201,82.6857,83.2201,64940.0
2023-08-23 09:45:00,85.73,86.06,85.69,86.03,53840.0,83.3076,83.6283,83.2687,83.5991,53840.0
2023-08-23 09:50:00,86.07,86.22,86.04,86.05,47100.0,83.638,83.7838,83.6088,83.6186,47100.0
2023-08-23 09:55:00,86.15,86.53,86.15,86.23,72620.0,83.7157,84.085,83.7157,83.7935,72620.0
2023-08-23 10:00:00,86.3,86.5,86.28,86.45,60580.0,83.8615,84.0558,83.8421,84.0073,60580.0
2023-08-23 10:05:00,86.41,86.54,86.28,86.51,41810.0,83.9684,84.0947,83.8421,84.0656,41810.0
2023-08-23 10:10:00,86.51,86.82,86.51,86.82,56250.0,84.0656,84.3668,84.0656,84.3668,56250.0
2023-08-23 10:15:00,86.82,86.84,86.61,86.66,73800.0,84.3668,84.3862,84.1627,84.2113,73800.0
2023-08-23 10:20:00,86.63,86.99,86.61,86.93,81200.0,84.1822,84.532,84.1627,84.4737,81200.0
2023-08-23 10:25:00,87.0,87.0,86.75,86.75,74310.0,84.5417,84.5417,84.2988,84.2988,74310.0
2023-08-23 10:30:00,86.77,86.81,86.69,86.74,141420.0,84.3182,84.3571,84.2405,84.2891,141420.0
2023-08-23 10:35:00,86.72,86.83,86.72,86.8,40900.0,84.2696,84.3765,84.2696,84.3474,40900.0
2023-08-23 10:40:00,86.85,86.96,86.85,86.9,97790.0,84.396,84.5028,84.396,84.4445,97790.0
2023-08-23 10:45:00,86.9,87.03,86.88,87.01,99530.0,84.4445,84.5709,84.4251,84.5514,99530.0
2023-08-23 10:50:00,87.01,87.38,87.0,87.38,262390.0,84.5514,84.911,84.5417,84.911,262390.0
2023-08-23 10:55:00,87.35,87.5,87.32,87.35,121050.0,84.8818,85.0276,84.8527,84.8818,121050.0
2023-08-23 11:00:00,87.35,87.4,87.25,87.28,102270.0,84.8818,84.9304,84.7846,84.8138,102270.0
2023-08-23 11:05:00,87.31,87.41,87.19,87.41,106360.0,84.843,84.9401,84.7263,84.9401,106360.0
2023-08-23 11:10:00,87.41,87.66,87.38,87.58,97180.0,84.9401,85.1831,84.911,85.1053,97180.0
2023-08-23 11:15:00,87.66,87.66,87.3,87.37,149640.0,85.1831,85.1831,84.8332,84.9013,149640.0
2023-08-23 11:20:00,87.4,87.48,87.26,87.28,123080.0,84.9304,85.0082,84.7944,84.8138,123080.0
2023-08-23 11:25:00,87.28,87.32,87.17,87.32,83290.0,84.8138,84.8527,84.7069,84.8527,83290.0
2023-08-23 11:30:00,87.28,87.48,87.28,87.35,161580.0,84.8138,85.0082,84.8138,84.8818,161580.0
2023-08-23 11:35:00,87.32,87.39,87.2,87.27,139030.0,84.8527,84.9207,84.7361,84.8041,139030.0
2023-08-23 11:40:00,87.31,87.39,87.23,87.25,74170.0,84.843,84.9207,84.7652,84.7846,74170.0
2023-08-23 11:45:00,87.23,87.32,87.21,87.23,61460.0,84.7652,84.8527,84.7458,84.7652,61460.0
2023-08-23 11:50:00,87.2,87.4,87.15,87.35,95220.0,84.7361,84.9304,84.6875,84.8818,95220.0
2023-08-23 11:55:00,87.38,87.55,87.36,87.51,63030.0,84.911,85.0762,84.8915,85.0373,63030.0
2023-08-23 12:00:00,87.51,87.56,87.33,87.33,22000.0,85.0373,85.0859,84.8624,84.8624,22000.0
2023-08-23 12:05:00,87.28,87.34,87.19,87.22,57300.0,84.8138,84.8721,84.7263,84.7555,57300.0
2023-08-23 12:10:00,87.24,87.27,87.17,87.27,30680.0,84.7749,84.8041,84.7069,84.8041,30680.0
2023-08-23 12:15:00,87.26,87.3,87.17,87.24,27930.0,84.7944,84.8332,84.7069,84.7749,27930.0
2023-08-23 12:20:00,87.17,87.29,87.17,87.26,20500.0,84.7069,84.8235,84.7069,84.7944,20500.0
2023-08-23 12:25:00,87.25,87.36,87.25,87.32,17840.0,84.7846,84.8915,84.7846,84.8527,17840.0
2023-08-23 12:30:00,87.32,87.33,87.25,87.28,17390.0,84.8527,84.8624,84.7846,84.8138,17390.0
2023-08-23 12:35:00,87.29,87.36,87.29,87.32,17950.0,84.8235,84.8915,84.8235,84.8527,17950.0
2023-08-23 12:40:00,87.35,87.38,87.29,87.35,29160.0,84.8818,84.911,84.8235,84.8818,29160.0
2023-08-23 12:45:00,87.38,87.4,87.24,87.24,50010.0,84.911,84.9304,84.7749,84.7749,50010.0
2023-08-23 12:50:00,87.24,87.24,87.1,87.1,40060.0,84.7749,84.7749,84.6389,84.6389,40060.0
2023-08-23 12:55:00,87.18,87.21,87.03,87.05,97050.0,84.7166,84.7458,84.5709,84.5903,97050.0
2023-08-23 13:00:00,87.01,87.12,87.0,87.1,59320.0,84.5514,84.6583,84.5417,84.6389,59320.0
2023-08-23 13:05:00,87.18,87.31,87.18,87.27,33970.0,84.7166,84.843,84.7166,84.8041,33970.0
2023-08-23 13:10:00,87.26,87.26,87.07,87.21,82880.0,84.7944,84.7944,84.6097,84.7458,82880.0
2023-08-23 13:15:00,87.21,87.33,87.13,87.32,62610.0,84.7458,84.8624,84.668,84.8527,62610.0
2023-08-23 13:20:00,87.38,87.39,87.3,87.34,15890.0,84.911,84.9207,84.8332,84.8721,15890.0
2023-08-23 13:25:00,87.34,87.4,87.33,87.4,10400.0,84.8721,84.9304,84.8624,84.9304,10400.0
2023-08-23 13:30:00,87.4,87.49,87.35,87.35,45690.0,84.9304,85.0179,84.8818,84.8818,45690.0
2023-08-23 13:35:00,87.34,87.36,87.28,87.31,28000.0,84.8721,84.8915,84.8138,84.843,28000.0
2023-08-23 13:40:00,87.34,87.42,87.34,87.42,28310.0,84.8721,84.9498,84.8721,84.9498,28310.0
2023-08-23 13:45:00,87.41,87.51,87.32,87.51,43560.0,84.9401,85.0373,84.8527,85.0373,43560.0
2023-08-23 13:50:00,87.51,87.53,87.37,87.41,68520.0,85.0373,85.0567,84.9013,84.9401,68520.0
2023-08-23 13:55:00,87.4,87.46,87.38,87.45,34160.0,84.9304,84.9887,84.911,84.979,34160.0
2023-08-23 14:00:00,87.41,87.46,87.36,87.46,30080.0,84.9401,84.9887,84.8915,84.9887,30080.0
2023-08-23 14:05:00,87.41,87.47,87.41,87.43,32180.0,84.9401,84.9984,84.9401,84.9596,32180.0
2023-08-23 14:10:00,87.45,87.47,87.39,87.42,21650.0,84.979,84.9984,84.9207,84.9498,21650.0
2023-08-23 14:15:00,87.39,87.46,87.36,87.46,36000.0,84.9207,84.9887,84.8915,84.9887,36000.0
2023-08-23 14:20:00,87.45,87.51,87.39,87.46,89360.0,84.979,85.0373,84.9207,84.9887,89360.0
2023-08-23 14:25:00,87.47,87.5,87.43,87.44,51140.0,84.9984,85.0276,84.9596,84.9693,51140.0
2023-08-23 14:30:00,87.44,87.44,87.27,87.35,75550.0,84.9693,84.9693,84.8041,84.8818,75550.0
2023-08-23 14:35:00,87.22,87.28,87.1,87.21,26060.0,84.7555,84.8138,84.6389,84.7458,26060.0
2023-08-23 14:40:00,87.19,87.27,87.16,87.23,26990.0,84.7263,84.8041,84.6972,84.7652,26990.0
2023-08-23 14:45:00,87.18,87.33,87.18,87.24,28710.0,84.7166,84.8624,84.7166,84.7749,28710.0
2023-08-23 14:50:00,87.2,87.42,87.19,87.42,23920.0,84.7361,84.9498,84.7263,84.9498,23920.0
2023-08-23 14:55:00,87.35,87.41,87.33,87.33,32720.0,84.8818,84.9401,84.8624,84.8624,32720.0
2023-08-23 15:00:00,87.37,87.57,87.37,87.56,65620.0,84.9013,85.0956,84.9013,85.0859,65620.0
2023-08-23 15:05:00,87.58,87.67,87.54,87.65,128560.0,85.1053,85.1928,85.0665,85.1733,128560.0
2023-08-23 15:10:00,87.63,87.74,87.63,87.69,88120.0,85.1539,85.2608,85.1539,85.2122,88120.0
2023-08-23 15:15:00,87.69,87.77,87.66,87.69,218380.0,85.2122,85.29,85.1831,85.2122,218380.0
2023-08-23 15:20:00,87.69,87.74,87.65,87.72,165460.0,85.2122,85.2608,85.1733,85.2414,165460.0
2023-08-23 15:25:00,87.73,87.8,87.68,87.8,110530.0,85.2511,85.3191,85.2025,85.3191,110530.0
2023-08-23 15:30:00,87.79,87.82,87.68,87.71,172550.0,85.3094,85.3385,85.2025,85.2317,172550.0
2023-08-23 15:35:00,87.72,87.74,87.68,87.69,134030.0,85.2414,85.2608,85.2025,85.2122,134030.0
2023-08-23 15:40:00,87.69,87.78,87.69,87.74,108240.0,85.2122,85.2997,85.2122,85.2608,108240.0
2023-08-23 15:45:00,87.74,87.81,87.67,87.74,169900.0,85.2608,85.3288,85.1928,85.2608,169900.0
2023-08-23 15:50:00,87.73,87.74,87.51,87.63,417950.0,85.2511,85.2608,85.0373,85.1539,417950.0
2023-08-23 15:55:00,87.69,87.76,87.58,87.63,626750.0,85.2122,85.2802,85.1053,85.1539,626750.0
2023-08-24 09:30:00,90.24,90.79,90.1,90.74,1167400.0,87.6902,88.2246,87.5541,88.176,1167400.0
2023-08-24 09:35:00,90.74,90.99,89.06,89.28,678150.0,88.176,88.419,86.5435,86.7573,678150.0
2023-08-24 09:40:00,89.28,89.39,88.4,88.47,353760.0,86.7573,86.8642,85.9022,85.9702,353760.0
2023-08-24 09:45:00,88.46,88.46,87.67,88.2,529000.0,85.9605,85.9605,85.1928,85.7078,529000.0
2023-08-24 09:50:00,88.22,88.3,87.57,87.76,342390.0,85.7272,85.805,85.0956,85.2802,342390.0
2023-08-24 09:55:00,87.84,87.98,87.53,87.92,203460.0,85.358,85.494,85.0567,85.4357,203460.0
2023-08-24 10:00:00,87.99,88.15,87.74,87.94,235230.0,85.5037,85.6592,85.2608,85.4552,235230.0
2023-08-24 10:05:00,87.94,87.98,87.35,87.36,111500.0,85.4552,85.494,84.8818,84.8915,111500.0
2023-08-24 10:10:00,87.46,87.78,87.44,87.6,126310.0,84.9887,85.2997,84.9693,85.1248,126310.0
2023-08-24 10:15:00,87.58,87.83,87.49,87.83,97470.0,85.1053,85.3483,85.0179,85.3483,97470.0
2023-08-24 10:20:00,87.84,88.0,87.57,87.63,180740.0,85.358,85.5135,85.0956,85.1539,180740.0
2023-08-24 10:25:00,87.67,87.73,87.24,87.28,232290.0,85.1928,85.2511,84.7749,84.8138,232290.0
2023-08-24 10:30:00,87.2,87.46,87.12,87.33,93050.0,84.7361,84.9887,84.6583,84.8624,93050.0
2023-08-24 10:35:00,87.38,87.38,87.1,87.14,59320.0,84.911,84.911,84.6389,84.6778,59320.0
2023-08-24 10:40:00,87.18,87.32,86.63,86.69,149130.0,84.7166,84.8527,84.1822,84.2405,149130.0
2023-08-24 10:45:00,86.62,86.98,86.51,86.92,136350.0,84.1725,84.5223,84.0656,84.464,136350.0
2023-08-24 10:50:00,86.99,87.19,86.85,86.94,123190.0,84.532,84.7263,84.396,84.4834,123190.0
2023-08-24 10:55:00,86.86,86.98,86.54,86.54,90420.0,84.4057,84.5223,84.0947,84.0947,90420.0
2023-08-24 11:00:00,86.6,86.62,86.38,86.53,83160.0,84.153,84.1725,83.9392,84.085,83160.0
2023-08-24 11:05:00,86.51,86.51,86.3,86.4,43440.0,84.0656,84.0656,83.8615,83.9587,43440.0
2023-08-24 11:10:00,86.41,86.46,86.23,86.34,125220.0,83.9684,84.017,83.7935,83.9004,125220.0
2023-08-24 11:15:00,86.33,86.63,86.29,86.55,292010.0,83.8906,84.1822,83.8518,84.1044,292010.0
2023-08-24 11:20:00,86.58,86.74,86.44,86.66,120970.0,84.1336,84.2891,83.9975,84.2113,120970.0
2023-08-24 11:25:00,86.62,86.63,86.38,86.42,107330.0,84.1725,84.1822,83.9392,83.9781,107330.0
2023-08-24 11:30:00,86.35,87.16,86.23,86.77,409170.0,83.9101,84.6972,83.7935,84.3182,409170.0
2023-08-24 11:35:00,86.7,86.7,86.09,86.17,110550.0,84.2502,84.2502,83.6574,83.7352,110550.0
2023-08-24 11:40:00,86.11,86.42,86.11,86.32,60540.0,83.6769,83.9781,83.6769,83.8809,60540.0
2023-08-24 11:45:00,86.32,86.48,86.2,86.29,122790.0,83.8809,84.0364,83.7643,83.8518,122790.0
2023-08-24 11:50:00,86.36,86.36,86.02,86.06,82000.0,83.9198,83.9198,83.5894,83.6283,82000.0
2023-08-24 11:55:00,86.06,86.23,86.03,86.14,123720.0,83.6283,83.7935,83.5991,83.706,123720.0
2023-08-24 12:00:00,86.15,86.18,85.91,85.94,102560.0,83.7157,83.7449,83.4825,83.5117,102560.0
2023-08-24 12:05:00,85.97,86.14,85.93,86.14,57260.0,83.5408,83.706,83.5019,83.706,57260.0
2023-08-24 12:10:00,86.12,86.37,86.1,86.37,37910.0,83.6866,83.9295,83.6671,83.9295,37910.0
2023-08-24 12:15:00,86.35,86.45,86.25,86.32,102120.0,83.9101,84.0073,83.8129,83.8809,102120.0
2023-08-24 12:20:00,86.33,86.45,86.28,86.4,74760.0,83.8906,84.0073,83.8421,83.9587,74760.0
2023-08-24 12:25:00,86.39,86.66,86.32,86.39,106860.0,83.9489,84.2113,83.8809,83.9489,106860.0
2023-08-24 12:30:00,86.42,86.48,86.32,86.43,40450.0,83.9781,84.0364,83.8809,83.9878,40450.0
2023-08-24 12:35:00,86.39,86.65,86.35,86.48,91680.0,83.9489,84.2016,83.9101,84.0364,91680.0
2023-08-24 12:40:00,86.48,86.69,86.45,86.54,71330.0,84.0364,84.2405,84.0073,84.0947,71330.0
2023-08-24 12:45:00,86.5,86.61,86.47,86.56,48830.0,84.0558,84.1627,84.0267,84.1141,48830.0
2023-08-24 12:50:00,86.64,86.64,86.5,86.55,19180.0,84.1919,84.1919,84.0558,84.1044,19180.0
2023-08-24 12:55:00,86.54,86.54,86.43,86.45,27320.0,84.0947,84.0947,83.9878,84.0073,27320.0
2023-08-24 13:00:00,86.52,86.54,86.37,86.43,62850.0,84.0753,84.0947,83.9295,83.9878,62850.0
2023-08-24 13:05:00,86.41,86.63,86.4,86.59,41890.0,83.9684,84.1822,83.9587,84.1433,41890.0
2023-08-24 13:10:00,86.61,86.65,86.4,86.4,44560.0,84.1627,84.2016,83.9587,83.9587,44560.0
2023-08-24 13:15:00,86.46,86.54,86.38,86.43,37630.0,84.017,84.0947,83.9392,83.9878,37630.0
2023-08-24 13:20:00,86.39,86.54,86.39,86.48,40140.0,83.9489,84.0947,83.9489,84.0364,40140.0
2023-08-24 13:25:00,86.49,86.49,86.2,86.33,62330.0,84.0461,84.0461,83.7643,83.8906,62330.0
2023-08-24 13:30:00,86.33,86.46,86.33,86.36,26590.0,83.8906,84.017,83.8906,83.9198,26590.0
2023-08-24 13:35:00,86.38,86.53,86.36,86.53,104730.0,83.9392,84.085,83.9198,84.085,104730.0
2023-08-24 13:40:00,86.5,86.57,86.45,86.48,38520.0,84.0558,84.1239,84.0073,84.0364,38520.0
2023-08-24 13:45:00,86.48,86.58,86.47,86.47,52720.0,84.0364,84.1336,84.0267,84.0267,52720.0
2023-08-24 13:50:00,86.44,86.48,86.34,86.4,97930.0,83.9975,84.0364,83.9004,83.9587,97930.0
2023-08-24 13:55:00,86.45,86.58,86.43,86.57,63310.0,84.0073,84.1336,83.9878,84.1239,63310.0
2023-08-24 14:00:00,86.62,86.75,86.59,86.62,50760.0,84.1725,84.2988,84.1433,84.1725,50760.0
2023-08-24 14:05:00,86.61,86.69,86.56,86.66,33940.0,84.1627,84.2405,84.1141,84.2113,33940.0
2023-08-24 14:10:00,86.64,86.72,86.6,86.7,17280.0,84.1919,84.2696,84.153,84.2502,17280.0
2023-08-24 14:15:00,86.66,86.66,86.45,86.46,18140.0,84.2113,84.2113,84.0073,84.017,18140.0
2023-08-24 14:20:00,86.48,86.59,86.4,86.52,50370.0,84.0364,84.1433,83.9587,84.0753,50370.0
2023-08-24 14:25:00,86.56,86.56,86.35,86.46,44300.0,84.1141,84.1141,83.9101,84.017,44300.0
2023-08-24 14:30:00,86.44,86.49,86.41,86.42,70450.0,83.9975,84.0461,83.9684,83.9781,70450.0
2023-08-24 14:35:00,86.48,86.48,86.26,86.33,152200.0,84.0364,84.0364,83.8226,83.8906,152200.0
2023-08-24 14:40:00,86.33,86.33,86.11,86.11,120560.0,83.8906,83.8906,83.6769,83.6769,120560.0
2023-08-24 14:45:00,86.16,86.28,86.14,86.17,48610.0,83.7254,83.8421,83.706,83.7352,48610.0
2023-08-24 14:50:00,86.17,86.19,86.06,86.08,37260.0,83.7352,83.7546,83.6283,83.6477,37260.0
2023-08-24 14:55:00,86.05,86.24,85.97,86.12,63800.0,83.6186,83.8032,83.5408,83.6866,63800.0
2023-08-24 15:00:00,86.16,86.29,86.1,86.13,128070.0,83.7254,83.8518,83.6671,83.6963,128070.0
2023-08-24 15:05:00,86.1,86.17,85.8,85.8,106110.0,83.6671,83.7352,83.3756,83.3756,106110.0
2023-08-24 15:10:00,85.84,86.01,85.72,85.94,126640.0,83.4145,83.5797,83.2979,83.5117,126640.0
2023-08-24 15:15:00,85.91,85.98,85.81,85.92,78150.0,83.4825,83.5505,83.3853,83.4922,78150.0
2023-08-24 15:20:00,85.93,86.03,85.71,85.81,59500.0,83.5019,83.5991,83.2882,83.3853,59500.0
2023-08-24 15:25:00,85.83,85.86,85.71,85.77,50520.0,83.4048,83.4339,83.2882,83.3465,50520.0
2023-08-24 15:30:00,85.74,85.85,85.6,85.72,134460.0,83.3173,83.4242,83.1813,83.2979,134460.0
2023-08-24 15:35:00,85.67,85.73,85.42,85.56,330490.0,83.2493,83.3076,83.0064,83.1424,330490.0
2023-08-24 15:40:00,85.53,85.59,85.38,85.48,165920.0,83.1132,83.1716,82.9675,83.0647,165920.0
2023-08-24 15:45:00,85.46,85.48,85.25,85.36,158120.0,83.0452,83.0647,82.8412,82.9481,158120.0
2023-08-24 15:50:00,85.31,85.59,85.31,85.48,442620.0,82.8995,83.1716,82.8995,83.0647,442620.0
2023-08-24 15:55:00,85.41,85.63,85.35,85.5,1424380.0,82.9966,83.2104,82.9383,83.0841,1424380.0
2023-08-25 09:30:00,85.7,85.89,85.46,85.55,321230.0,83.2784,83.4631,83.0452,83.1327,321230.0
2023-08-25 09:35:00,85.66,86.0,85.49,85.88,209510.0,83.2396,83.57,83.0744,83.4534,209510.0
2023-08-25 09:40:00,85.89,86.16,85.75,85.95,104810.0,83.4631,83.7254,83.327,83.5214,104810.0
2023-08-25 09:45:00,85.91,85.95,85.72,85.9,89710.0,83.4825,83.5214,83.2979,83.4728,89710.0
2023-08-25 09:50:00,85.86,86.17,85.86,86.0,156290.0,83.4339,83.7352,83.4339,83.57,156290.0
2023-08-25 09:55:00,86.0,86.11,85.91,86.06,91520.0,83.57,83.6769,83.4825,83.6283,91520.0
2023-08-25 10:00:00,86.12,86.46,85.98,86.23,159160.0,83.6866,84.017,83.5505,83.7935,159160.0
2023-08-25 10:05:00,86.18,86.22,85.71,85.75,123940.0,83.7449,83.7838,83.2882,83.327,123940.0
2023-08-25 10:10:00,85.74,86.66,85.74,86.63,220510.0,83.3173,84.2113,83.3173,84.1822,220510.0
2023-08-25 10:15:00,86.66,86.94,86.2,86.26,212800.0,84.2113,84.4834,83.7643,83.8226,212800.0
2023-08-25 10:20:00,86.29,86.29,85.77,85.78,154810.0,83.8518,83.8518,83.3465,83.3562,154810.0
2023-08-25 10:25:00,85.77,85.85,85.45,85.64,121330.0,83.3465,83.4242,83.0355,83.2201,121330.0
2023-08-25 10:30:00,85.52,85.66,85.31,85.46,66800.0,83.1035,83.2396,82.8995,83.0452,66800.0
2023-08-25 10:35:00,85.3,85.45,84.95,85.01,128850.0,82.8897,83.0355,82.5496,82.6079,128850.0
2023-08-25 10:40:00,85.09,85.21,84.76,84.76,86650.0,82.6857,82.8023,82.365,82.365,86650.0
2023-08-25 10:45:00,84.76,84.76,84.36,84.38,193590.0,82.365,82.365,81.9763,81.9957,193590.0
2023-08-25 10:50:00,84.42,84.68,84.37,84.5,62390.0,82.0346,82.2873,81.986,82.1124,62390.0
2023-08-25 10:55:00,84.51,84.51,84.25,84.3,49080.0,82.1221,82.1221,81.8694,81.918,49080.0
2023-08-25 11:00:00,84.28,84.32,84.06,84.2,288780.0,81.8986,81.9374,81.6848,81.8208,288780.0
2023-08-25 11:05:00,84.14,84.35,84.1,84.27,221270.0,81.7625,81.9666,81.7237,81.8889,221270.0
2023-08-25 11:10:00,84.27,84.34,84.04,84.1,299290.0,81.8889,81.9569,81.6654,81.7237,299290.0
2023-08-25 11:15:00,84.11,84.12,83.8,83.91,142770.0,81.7334,81.7431,81.4321,81.539,142770.0
2023-08-25 11:20:00,83.98,83.98,83.82,83.98,90970.0,81.607,81.607,81.4516,81.607,90970.0
2023-08-25 11:25:00,83.98,84.31,83.98,84.29,289400.0,81.607,81.9277,81.607,81.9083,289400.0
2023-08-25 11:30:00,84.25,84.28,84.09,84.24,133160.0,81.8694,81.8986,81.7139,81.8597,133160.0
2023-08-25 11:35:00,84.28,84.71,84.22,84.67,119210.0,81.8986,82.3164,81.8403,82.2775,119210.0
2023-08-25 11:40:00,84.66,84.71,84.31,84.48,71610.0,82.2678,82.3164,81.9277,82.0929,71610.0
2023-08-25 11:45:00,84.47,84.53,84.34,84.48,56390.0,82.0832,82.1415,81.9569,82.0929,56390.0
2023-08-25 11:50:00,84.49,84.56,84.27,84.31,51540.0,82.1026,82.1707,81.8889,81.9277,51540.0
2023-08-25 11:55:00,84.3,84.3,83.77,83.91,185050.0,81.918,81.918,81.403,81.539,185050.0
2023-08-25 12:00:00,83.94,84.2,83.9,84.14,66180.0,81.5682,81.8208,81.5293,81.7625,66180.0
2023-08-25 12:05:00,84.19,84.27,84.16,84.25,40020.0,81.8111,81.8889,81.782,81.8694,40020.0
2023-08-25 12:10:00,84.33,84.33,84.09,84.23,32780.0,81.9472,81.9472,81.7139,81.85,32780.0
2023-08-25 12:15:00,84.29,84.32,84.17,84.23,42840.0,81.9083,81.9374,81.7917,81.85,42840.0
2023-08-25 12:20:00,84.25,84.44,84.17,84.44,37870.0,81.8694,82.054,81.7917,82.054,37870.0
2023-08-25 12:25:00,84.5,84.63,84.48,84.61,57820.0,82.1124,82.2387,82.0929,82.2192,57820.0
2023-08-25 12:30:00,84.65,84.73,84.56,84.63,31390.0,82.2581,82.3359,82.1707,82.2387,31390.0
2023-08-25 12:35:00,84.58,84.85,84.55,84.75,73920.0,82.1901,82.4525,82.1609,82.3553,73920.0
2023-08-25 12:40:00,84.7,84.88,84.62,84.62,61240.0,82.3067,82.4816,82.229,82.229,61240.0
2023-08-25 12:45:00,84.62,84.79,84.57,84.72,35770.0,82.229,82.3942,82.1804,82.3261,35770.0
2023-08-25 12:50:00,84.76,84.76,84.56,84.57,48660.0,82.365,82.365,82.1707,82.1804,48660.0
2023-08-25 12:55:00,84.6,84.87,84.56,84.87,45160.0,82.2095,82.4719,82.1707,82.4719,45160.0
2023-08-25 13:00:00,84.88,84.96,84.77,84.81,91200.0,82.4816,82.5594,82.3747,82.4136,91200.0
2023-08-25 13:05:00,84.76,84.94,84.76,84.77,62100.0,82.365,82.5399,82.365,82.3747,62100.0
2023-08-25 13:10:00,84.7,84.87,84.63,84.87,33440.0,82.3067,82.4719,82.2387,82.4719,33440.0
2023-08-25 13:15:00,84.9,84.95,84.67,84.68,32500.0,82.5011,82.5496,82.2775,82.2873,32500.0
2023-08-25 13:20:00,84.68,84.68,84.46,84.46,27170.0,82.2873,82.2873,82.0735,82.0735,27170.0
2023-08-25 13:25:00,84.45,84.58,84.38,84.58,12000.0,82.0638,82.1901,81.9957,82.1901,12000.0
2023-08-25 13:30:00,84.57,84.59,84.34,84.35,54030.0,82.1804,82.1998,81.9569,81.9666,54030.0
2023-08-25 13:35:00,84.35,84.42,84.32,84.35,25520.0,81.9666,82.0346,81.9374,81.9666,25520.0
2023-08-25 13:40:00,84.37,84.45,84.36,84.42,12000.0,81.986,82.0638,81.9763,82.0346,12000.0
2023-08-25 13:45:00,84.36,84.4,84.3,84.4,21420.0,81.9763,82.0152,81.918,82.0152,21420.0
2023-08-25 13:50:00,84.41,84.59,84.41,84.59,16000.0,82.0249,82.1998,82.0249,82.1998,16000.0
2023-08-25 13:55:00,84.61,84.61,84.48,84.48,6000.0,82.2192,82.2192,82.0929,82.0929,6000.0
2023-08-25 14:00:00,84.57,84.71,84.52,84.53,42400.0,82.1804,82.3164,82.1318,82.1415,42400.0
2023-08-25 14:05:00,84.51,84.73,84.51,84.71,38540.0,82.1221,82.3359,82.1221,82.3164,38540.0
2023-08-25 14:10:00,84.62,84.77,84.59,84.77,55350.0,82.229,82.3747,82.1998,82.3747,55350.0
2023-08-25 14:15:00,84.78,84.9,84.62,84.83,47020.0,82.3844,82.5011,82.229,82.433,47020.0
2023-08-25 14:20:00,84.91,85.07,84.91,85.03,80230.0,82.5108,82.6662,82.5108,82.6274,80230.0
2023-08-25 14:25:00,84.99,85.1,84.99,85.04,40290.0,82.5885,82.6954,82.5885,82.6371,40290.0
2023-08-25 14:30:00,85.1,85.25,85.05,85.2,115810.0,82.6954,82.8412,82.6468,82.7926,115810.0
2023-08-25 14:35:00,85.24,85.24,84.99,85.01,54360.0,82.8314,82.8314,82.5885,82.6079,54360.0
2023-08-25 14:40:00,85.04,85.07,84.8,84.8,58480.0,82.6371,82.6662,82.4039,82.4039,58480.0
2023-08-25 14:45:00,84.88,85.03,84.79,85.03,59310.0,82.4816,82.6274,82.3942,82.6274,59310.0
2023-08-25 14:50:00,85.04,85.11,84.98,85.06,35440.0,82.6371,82.7051,82.5788,82.6565,35440.0
2023-08-25 14:55:00,85.02,85.2,85.02,85.15,68150.0,82.6177,82.7926,82.6177,82.744,68150.0
2023-08-25 15:00:00,85.21,85.4,85.16,85.2,98490.0,82.8023,82.9869,82.7537,82.7926,98490.0
2023-08-25 15:05:00,85.2,85.44,85.17,85.4,121550.0,82.7926,83.0258,82.7634,82.9869,121550.0
2023-08-25 15:10:00,85.43,85.46,85.31,85.31,78480.0,83.0161,83.0452,82.8995,82.8995,78480.0
2023-08-25 15:15:00,85.32,85.5,85.32,85.44,104270.0,82.9092,83.0841,82.9092,83.0258,104270.0
2023-08-25 15:20:00,85.44,85.6,85.43,85.45,179200.0,83.0258,83.1813,83.0161,83.0355,179200.0
2023-08-25 15:25:00,85.44,85.49,85.34,85.36,80310.0,83.0258,83.0744,82.9286,82.9481,80310.0
2023-08-25 15:30:00,85.39,85.5,85.34,85.38,75660.0,82.9772,83.0841,82.9286,82.9675,75660.0
2023-08-25 15:35:00,85.38,85.48,85.27,85.42,95240.0,82.9675,83.0647,82.8606,83.0064,95240.0
2023-08-25 15:40:00,85.41,85.52,85.29,85.5,130080.0,82.9966,83.1035,82.88,83.0841,130080.0
2023-08-25 15:45:00,85.52,85.57,85.29,85.29,79850.0,83.1035,83.1521,82.88,82.88,79850.0
2023-08-25 15:50:00,85.26,85.38,85.11,85.17,251280.0,82.8509,82.9675,82.7051,82.7634,251280.0
2023-08-25 15:55:00,85.22,85.35,85.05,85.17,612150.0,82.812,82.9383,82.6468,82.7634,612150.0
2023-08-28 09:30:00,85.72,86.2,85.41,86.04,290630.0,83.2979,83.7643,82.9966,83.6088,290630.0
2023-08-28 09:35:00,86.08,86.41,85.89,85.89,193070.0,83.6477,83.9684,83.4631,83.4631,193070.0
2023-08-28 09:40:00,85.85,85.94,85.66,85.7,104170.0,83.4242,83.5117,83.2396,83.2784,104170.0
2023-08-28 09:45:00,85.7,85.79,85.33,85.4,208760.0,83.2784,83.3659,82.9189,82.9869,208760.0
2023-08-28 09:50:00,85.48,85.48,84.77,84.88,156980.0,83.0647,83.0647,82.3747,82.4816,156980.0
2023-08-28 09:55:00,84.8,85.04,84.71,84.91,132580.0,82.4039,82.6371,82.3164,82.5108,132580.0
2023-08-28 10:00:00,85.01,85.3,84.87,85.25,161030.0,82.6079,82.8897,82.4719,82.8412,161030.0
2023-08-28 10:05:00,85.26,85.36,85.2,85.24,165390.0,82.8509,82.9481,82.7926,82.8314,165390.0
2023-08-28 10:10:00,85.24,85.24,84.83,85.05,149310.0,82.8314,82.8314,82.433,82.6468,149310.0
2023-08-28 10:15:00,85.11,85.38,85.11,85.36,81070.0,82.7051,82.9675,82.7051,82.9481,81070.0
2023-08-28 10:20:00,85.4,85.69,85.39,85.69,35120.0,82.9869,83.2687,82.9772,83.2687,35120.0
2023-08-28 10:25:00,85.66,85.68,85.39,85.51,49050.0,83.2396,83.259,82.9772,83.0938,49050.0
2023-08-28 10:30:00,85.51,85.62,85.47,85.57,82800.0,83.0938,83.2007,83.0549,83.1521,82800.0
2023-08-28 10:35:00,85.6,85.74,85.26,85.26,98380.0,83.1813,83.3173,82.8509,82.8509,98380.0
2023-08-28 10:40:00,85.32,85.32,85.07,85.1,25130.0,82.9092,82.9092,82.6662,82.6954,25130.0
2023-08-28 10:45:00,85.08,85.23,85.03,85.21,36150.0,82.676,82.8217,82.6274,82.8023,36150.0
2023-08-28 10:50:00,85.21,85.27,85.04,85.09,54170.0,82.8023,82.8606,82.6371,82.6857,54170.0
2023-08-28 10:55:00,85.14,85.37,85.1,85.36,41220.0,82.7343,82.9578,82.6954,82.9481,41220.0
2023-08-28 11:00:00,85.37,85.51,85.32,85.51,20150.0,82.9578,83.0938,82.9092,83.0938,20150.0
2023-08-28 11:05:00,85.51,85.66,85.32,85.66,85930.0,83.0938,83.2396,82.9092,83.2396,85930.0
2023-08-28 11:10:00,85.57,85.64,85.53,85.56,22230.0,83.1521,83.2201,83.1132,83.1424,22230.0
2023-08-28 11:15:00,85.57,85.62,85.44,85.44,38480.0,83.1521,83.2007,83.0258,83.0258,38480.0
2023-08-28 11:20:00,85.46,85.56,85.45,85.51,62960.0,83.0452,83.1424,83.0355,83.0938,62960.0
2023-08-28 11:25:00,85.49,85.68,85.43,85.46,65520.0,83.0744,83.259,83.0161,83.0452,65520.0
2023-08-28 11:30:00,85.44,85.57,85.43,85.54,26000.0,83.0258,83.1521,83.0161,83.123,26000.0
2023-08-28 11:35:00,85.55,85.56,85.47,85.47,15550.0,83.1327,83.1424,83.0549,83.0549,15550.0
2023-08-28 11:40:00,85.45,85.48,85.16,85.2,47550.0,83.0355,83.0647,82.7537,82.7926,47550.0
2023-08-28 11:45:00,85.26,85.26,85.11,85.12,46810.0,82.8509,82.8509,82.7051,82.7148,46810.0
2023-08-28 11:50:00,85.11,85.24,85.09,85.21,28090.0,82.7051,82.8314,82.6857,82.8023,28090.0
2023-08-28 11:55:00,85.19,85.39,85.14,85.39,62410.0,82.7829,82.9772,82.7343,82.9772,62410.0
2023-08-28 12:00:00,85.42,85.42,85.27,85.33,41320.0,83.0064,83.0064,82.8606,82.9189,41320.0
2023-08-28 12:05:00,85.42,85.42,85.21,85.27,62250.0,83.0064,83.0064,82.8023,82.8606,62250.0
2023-08-28 12:10:00,85.3,85.35,85.26,85.35,15090.0,82.8897,82.9383,82.8509,82.9383,15090.0
2023-08-28 12:15:00,85.33,85.35,85.25,85.28,13450.0,82.9189,82.9383,82.8412,82.8703,13450.0
2023-08-28 12:20:00,85.25,85.25,85.2,85.22,29090.0,82.8412,82.8412,82.7926,82.812,29090.0
2023-08-28 12:25:00,85.18,85.26,85.14,85.14,20380.0,82.7731,82.8509,82.7343,82.7343,20380.0
2023-08-28 12:30:00,85.19,85.29,85.19,85.25,16000.0,82.7829,82.88,82.7829,82.8412,16000.0
2023-08-28 12:35:00,85.19,85.39,85.17,85.38,20320.0,82.7829,82.9772,82.7634,82.9675,20320.0
2023-08-28 12:40:00,85.4,85.42,85.32,85.33,77980.0,82.9869,83.0064,82.9092,82.9189,77980.0
2023-08-28 12:45:00,85.34,85.4,85.34,85.36,24050.0,82.9286,82.9869,82.9286,82.9481,24050.0
2023-08-28 12:50:00,85.37,85.6,85.37,85.58,37190.0,82.9578,83.1813,82.9578,83.1618,37190.0
2023-08-28 12:55:00,85.61,85.75,85.61,85.75,20250.0,83.191,83.327,83.191,83.327,20250.0
2023-08-28 13:00:00,85.74,85.88,85.66,85.8,53400.0,83.3173,83.4534,83.2396,83.3756,53400.0
2023-08-28 13:05:00,85.84,85.98,85.8,85.86,55080.0,83.4145,83.5505,83.3756,83.4339,55080.0
2023-08-28 13:10:00,85.87,85.88,85.79,85.81,54500.0,83.4436,83.4534,83.3659,83.3853,54500.0
2023-08-28 13:15:00,85.79,85.8,85.71,85.8,45820.0,83.3659,83.3756,83.2882,83.3756,45820.0
2023-08-28 13:20:00,85.8,85.91,85.8,85.83,58180.0,83.3756,83.4825,83.3756,83.4048,58180.0
2023-08-28 13:25:00,85.82,85.83,85.77,85.79,25190.0,83.3951,83.4048,83.3465,83.3659,25190.0
2023-08-28 13:30:00,85.8,85.89,85.79,85.8,36610.0,83.3756,83.4631,83.3659,83.3756,36610.0
2023-08-28 13:35:00,85.77,85.81,85.62,85.76,68070.0,83.3465,83.3853,83.2007,83.3368,68070.0
2023-08-28 13:40:00,85.76,85.84,85.64,85.67,29940.0,83.3368,83.4145,83.2201,83.2493,29940.0
2023-08-28 13:45:00,85.67,85.69,85.62,85.62,20000.0,83.2493,83.2687,83.2007,83.2007,20000.0
2023-08-28 13:50:00,85.61,85.62,85.38,85.4,49140.0,83.191,83.2007,82.9675,82.9869,49140.0
2023-08-28 13:55:00,85.4,85.4,85.08,85.24,57740.0,82.9869,82.9869,82.676,82.8314,57740.0
2023-08-28 14:00:00,85.3,85.49,85.25,85.43,37840.0,82.8897,83.0744,82.8412,83.0161,37840.0
2023-08-28 14:05:00,85.4,85.46,85.37,85.41,30790.0,82.9869,83.0452,82.9578,82.9966,30790.0
2023-08-28 14:10:00,85.47,85.47,85.32,85.38,35000.0,83.0549,83.0549,82.9092,82.9675,35000.0
2023-08-28 14:15:00,85.43,85.44,85.29,85.29,31550.0,83.0161,83.0258,82.88,82.88,31550.0
2023-08-28 14:20:00,85.31,85.41,85.31,85.35,19810.0,82.8995,82.9966,82.8995,82.9383,19810.0
2023-08-28 14:25:00,85.38,85.46,85.3,85.41,42170.0,82.9675,83.0452,82.8897,82.9966,42170.0
2023-08-28 14:30:00,85.42,85.46,85.33,85.33,35270.0,83.0064,83.0452,82.9189,82.9189,35270.0
2023-08-28 14:35:00,85.36,85.52,85.33,85.42,50260.0,82.9481,83.1035,82.9189,83.0064,50260.0
2023-08-28 14:40:00,85.43,85.54,85.43,85.48,33180.0,83.0161,83.123,83.0161,83.0647,33180.0
2023-08-28 14:45:00,85.51,85.51,85.37,85.47,29690.0,83.0938,83.0938,82.9578,83.0549,29690.0
2023-08-28 14:50:00,85.48,85.53,85.45,85.53,22000.0,83.0647,83.1132,83.0355,83.1132,22000.0
2023-08-28 14:55:00,85.55,85.64,85.51,85.57,53900.0,83.1327,83.2201,83.0938,83.1521,53900.0
2023-08-28 15:00:00,85.59,85.65,85.51,85.64,41170.0,83.1716,83.2299,83.0938,83.2201,41170.0
2023-08-28 15:05:00,85.64,85.83,85.61,85.81,85190.0,83.2201,83.4048,83.191,83.3853,85190.0
2023-08-28 15:10:00,85.78,85.79,85.66,85.67,53140.0,83.3562,83.3659,83.2396,83.2493,53140.0
2023-08-28 15:15:00,85.64,85.71,85.55,85.65,78250.0,83.2201,83.2882,83.1327,83.2299,78250.0
2023-08-28 15:20:00,85.66,85.66,85.53,85.54,36280.0,83.2396,83.2396,83.1132,83.123,36280.0
2023-08-28 15:25:00,85.56,85.68,85.54,85.64,43070.0,83.1424,83.259,83.123,83.2201,43070.0
2023-08-28 15:30:00,85.62,85.68,85.5,85.68,54570.0,83.2007,83.259,83.0841,83.259,54570.0
2023-08-28 15:35:00,85.65,85.81,85.64,85.64,88160.0,83.2299,83.3853,83.2201,83.2201,88160.0
2023-08-28 15:40:00,85.67,85.85,85.67,85.85,79450.0,83.2493,83.4242,83.2493,83.4242,79450.0
2023-08-28 15:45:00,85.82,86.09,85.82,85.9,196750.0,83.3951,83.6574,83.3951,83.4728,196750.0
2023-08-28 15:50:00,85.9,86.0,85.88,85.95,232390.0,83.4728,83.57,83.4534,83.5214,232390.0
2023-08-28 15:55:00,85.95,86.14,85.88,86.14,647450.0,83.5214,83.706,83.4534,83.706,647450.0
2023-08-29 09:30:00,85.84,85.95,85.65,85.83,304180.0,83.4145,83.5214,83.2299,83.4048,304180.0
2023-08-29 09:35:00,85.79,85.95,85.64,85.69,186850.0,83.3659,83.5214,83.2201,83.2687,186850.0
2023-08-29 09:40:00,85.68,86.29,85.68,86.09,400660.0,83.259,83.8518,83.259,83.6574,400660.0
2023-08-29 09:45:00,86.2,86.5,86.1,86.47,159060.0,83.7643,84.0558,83.6671,84.0267,159060.0
2023-08-29 09:50:00,86.5,86.53,86.36,86.45,143380.0,84.0558,84.085,83.9198,84.0073,143380.0
2023-08-29 09:55:00,86.46,86.54,86.3,86.33,149610.0,84.017,84.0947,83.8615,83.8906,149610.0
2023-08-29 10:00:00,86.33,86.83,86.33,86.83,173910.0,83.8906,84.3765,83.8906,84.3765,173910.0
2023-08-29 10:05:00,86.86,86.91,86.71,86.85,131620.0,84.4057,84.4543,84.2599,84.396,131620.0
2023-08-29 10:10:00,86.8,87.0,86.66,86.94,80120.0,84.3474,84.5417,84.2113,84.4834,80120.0
2023-08-29 10:15:00,87.0,87.25,87.0,87.17,162520.0,84.5417,84.7846,84.5417,84.7069,162520.0
2023-08-29 10:20:00,87.19,87.4,87.17,87.34,95180.0,84.7263,84.9304,84.7069,84.8721,95180.0
2023-08-29 10:25:00,87.33,87.57,87.24,87.56,89380.0,84.8624,85.0956,84.7749,85.0859,89380.0
2023-08-29 10:30:00,87.56,87.74,87.52,87.74,193660.0,85.0859,85.2608,85.047,85.2608,193660.0
2023-08-29 10:35:00,87.77,87.82,87.62,87.66,117650.0,85.29,85.3385,85.1442,85.1831,117650.0
2023-08-29 10:40:00,87.71,87.99,87.68,87.96,249930.0,85.2317,85.5037,85.2025,85.4746,249930.0
2023-08-29 10:45:00,88.0,88.02,87.72,87.99,432140.0,85.5135,85.5329,85.2414,85.5037,432140.0
2023-08-29 10:50:00,87.92,88.13,87.9,88.06,197930.0,85.4357,85.6398,85.4163,85.5718,197930.0
2023-08-29 10:55:00,87.98,87.98,87.69,87.73,278900.0,85.494,85.494,85.2122,85.2511,278900.0
2023-08-29 11:00:00,87.73,87.93,87.68,87.73,165700.0,85.2511,85.4454,85.2025,85.2511,165700.0
2023-08-29 11:05:00,87.71,87.84,87.66,87.67,95050.0,85.2317,85.358,85.1831,85.1928,95050.0
2023-08-29 11:10:00,87.71,88.05,87.71,87.97,161230.0,85.2317,85.562,85.2317,85.4843,161230.0
2023-08-29 11:15:00,87.97,88.0,87.88,87.9,112250.0,85.4843,85.5135,85.3968,85.4163,112250.0
2023-08-29 11:20:00,87.89,88.06,87.85,88.06,104810.0,85.4066,85.5718,85.3677,85.5718,104810.0
2023-08-29 11:25:00,88.05,88.13,87.92,88.0,138380.0,85.562,85.6398,85.4357,85.5135,138380.0
2023-08-29 11:30:00,88.0,88.02,87.88,87.97,127840.0,85.5135,85.5329,85.3968,85.4843,127840.0
2023-08-29 11:35:00,88.0,88.12,87.97,88.08,111240.0,85.5135,85.6301,85.4843,85.5912,111240.0
2023-08-29 11:40:00,88.09,88.26,88.09,88.15,84050.0,85.6009,85.7661,85.6009,85.6592,84050.0
2023-08-29 11:45:00,88.18,88.19,87.93,87.93,164440.0,85.6884,85.6981,85.4454,85.4454,164440.0
2023-08-29 11:50:00,87.91,88.0,87.91,87.95,51960.0,85.426,85.5135,85.426,85.4649,51960.0
2023-08-29 11:55:00,87.93,87.96,87.82,87.91,45240.0,85.4454,85.4746,85.3385,85.426,45240.0
2023-08-29 12:00:00,87.91,88.01,87.89,87.97,60430.0,85.426,85.5232,85.4066,85.4843,60430.0
2023-08-29 12:05:00,87.99,88.19,87.97,88.08,131980.0,85.5037,85.6981,85.4843,85.5912,131980.0
2023-08-29 12:10:00,88.07,88.14,88.01,88.03,84460.0,85.5815,85.6495,85.5232,85.5426,84460.0
2023-08-29 12:15:00,88.05,88.17,87.99,88.17,128490.0,85.562,85.6787,85.5037,85.6787,128490.0
2023-08-29 12:20:00,88.17,88.24,88.14,88.2,181720.0,85.6787,85.7467,85.6495,85.7078,181720.0
2023-08-29 12:25:00,88.22,88.34,88.2,88.24,81560.0,85.7272,85.8438,85.7078,85.7467,81560.0
2023-08-29 12:30:00,88.25,88.26,88.13,88.24,37000.0,85.7564,85.7661,85.6398,85.7467,37000.0
2023-08-29 12:35:00,88.24,88.33,88.19,88.23,82730.0,85.7467,85.8341,85.6981,85.737,82730.0
2023-08-29 12:40:00,88.24,88.45,88.21,88.42,135100.0,85.7467,85.9507,85.7175,85.9216,135100.0
2023-08-29 12:45:00,88.44,88.44,88.27,88.34,141810.0,85.941,85.941,85.7758,85.8438,141810.0
2023-08-29 12:50:00,88.37,88.62,88.36,88.58,133410.0,85.873,86.1159,85.8633,86.0771,133410.0
2023-08-29 12:55:00,88.6,88.65,88.5,88.63,99630.0,86.0965,86.1451,85.9993,86.1257,99630.0
2023-08-29 13:00:00,88.65,88.69,88.51,88.66,179440.0,86.1451,86.184,86.009,86.1548,179440.0
2023-08-29 13:05:00,88.66,88.71,88.58,88.64,166920.0,86.1548,86.2034,86.0771,86.1354,166920.0
2023-08-29 13:10:00,88.64,88.68,88.59,88.67,74250.0,86.1354,86.1742,86.0868,86.1645,74250.0
2023-08-29 13:15:00,88.67,88.84,88.62,88.7,156260.0,86.1645,86.3297,86.1159,86.1937,156260.0
2023-08-29 13:20:00,88.7,88.76,88.64,88.71,71370.0,86.1937,86.252,86.1354,86.2034,71370.0
2023-08-29 13:25:00,88.66,88.66,88.51,88.52,324750.0,86.1548,86.1548,86.009,86.0188,324750.0
2023-08-29 13:30:00,88.54,88.59,88.51,88.57,116340.0,86.0382,86.0868,86.009,86.0674,116340.0
2023-08-29 13:35:00,88.6,88.77,88.6,88.77,77810.0,86.0965,86.2617,86.0965,86.2617,77810.0
2023-08-29 13:40:00,88.78,88.8,88.65,88.79,100580.0,86.2714,86.2909,86.1451,86.2811,100580.0
2023-08-29 13:45:00,88.79,88.88,88.74,88.75,146300.0,86.2811,86.3686,86.2325,86.2423,146300.0
2023-08-29 13:50:00,88.78,88.79,88.57,88.61,84590.0,86.2714,86.2811,86.0674,86.1062,84590.0
2023-08-29 13:55:00,88.61,88.72,88.53,88.67,93530.0,86.1062,86.2131,86.0285,86.1645,93530.0
2023-08-29 14:00:00,88.68,88.77,88.63,88.69,58030.0,86.1742,86.2617,86.1257,86.184,58030.0
2023-08-29 14:05:00,88.65,88.74,88.61,88.71,65740.0,86.1451,86.2325,86.1062,86.2034,65740.0
2023-08-29 14:10:00,88.71,88.79,88.63,88.67,76970.0,86.2034,86.2811,86.1257,86.1645,76970.0
2023-08-29 14:15:00,88.65,88.79,88.62,88.74,151160.0,86.1451,86.2811,86.1159,86.2325,151160.0
2023-08-29 14:20:00,88.8,88.81,88.65,88.68,127300.0,86.2909,86.3006,86.1451,86.1742,127300.0
2023-08-29 14:25:00,88.68,88.82,88.64,88.75,104250.0,86.1742,86.3103,86.1354,86.2423,104250.0
2023-08-29 14:30:00,88.75,88.87,88.73,88.83,130010.0,86.2423,86.3589,86.2228,86.32,130010.0
2023-08-29 14:35:00,88.84,88.93,88.77,88.82,111200.0,86.3297,86.4172,86.2617,86.3103,111200.0
2023-08-29 14:40:00,88.83,88.95,88.78,88.92,99420.0,86.32,86.4366,86.2714,86.4075,99420.0
2023-08-29 14:45:00,88.95,89.08,88.93,88.99,319220.0,86.4366,86.5629,86.4172,86.4755,319220.0
2023-08-29 14:50:00,88.99,89.07,88.87,89.03,256120.0,86.4755,86.5532,86.3589,86.5144,256120.0
2023-08-29 14:55:00,89.02,89.16,88.93,89.02,166310.0,86.5046,86.6407,86.4172,86.5046,166310.0
2023-08-29 15:00:00,89.01,89.05,88.89,89.04,121700.0,86.4949,86.5338,86.3783,86.5241,121700.0
2023-08-29 15:05:00,89.01,89.19,89.0,89.19,135440.0,86.4949,86.6698,86.4852,86.6698,135440.0
2023-08-29 15:10:00,89.19,89.26,89.11,89.21,146190.0,86.6698,86.7379,86.5921,86.6893,146190.0
2023-08-29 15:15:00,89.19,89.25,89.09,89.25,209240.0,86.6698,86.7281,86.5727,86.7281,209240.0
2023-08-29 15:20:00,89.25,89.25,89.08,89.19,191360.0,86.7281,86.7281,86.5629,86.6698,191360.0
2023-08-29 15:25:00,89.22,89.28,89.16,89.28,154160.0,86.699,86.7573,86.6407,86.7573,154160.0
2023-08-29 15:30:00,89.27,89.28,89.08,89.1,217240.0,86.7476,86.7573,86.5629,86.5824,217240.0
2023-08-29 15:35:00,89.11,89.19,88.97,88.98,213180.0,86.5921,86.6698,86.456,86.4658,213180.0
2023-08-29 15:40:00,88.97,89.14,88.97,89.02,241120.0,86.456,86.6212,86.456,86.5046,241120.0
2023-08-29 15:45:00,89.01,89.11,88.9,88.94,284570.0,86.4949,86.5921,86.388,86.4269,284570.0
2023-08-29 15:50:00,88.96,88.96,88.85,88.86,345920.0,86.4463,86.4463,86.3394,86.3492,345920.0
2023-08-29 15:55:00,88.89,89.17,88.89,89.02,789610.0,86.3783,86.6504,86.3783,86.5046,789610.0
2023-08-30 09:30:00,89.24,89.32,88.65,88.75,510620.0,86.7184,86.7962,86.1451,86.2423,510620.0
2023-08-30 09:35:00,88.78,88.84,88.39,88.84,189990.0,86.2714,86.3297,85.8924,86.3297,189990.0
2023-08-30 09:40:00,88.73,88.73,88.24,88.36,317160.0,86.2228,86.2228,85.7467,85.8633,317160.0
2023-08-30 09:45:00,88.35,88.75,88.28,88.45,283580.0,85.8536,86.2423,85.7855,85.9507,283580.0
2023-08-30 09:50:00,88.53,88.74,88.41,88.65,157360.0,86.0285,86.2325,85.9119,86.1451,157360.0
2023-08-30 09:55:00,88.65,88.79,88.54,88.59,310630.0,86.1451,86.2811,86.0382,86.0868,310630.0
2023-08-30 10:00:00,88.54,88.8,88.54,88.7,305300.0,86.0382,86.2909,86.0382,86.1937,305300.0
2023-08-30 10:05:00,88.71,88.9,88.66,88.82,182890.0,86.2034,86.388,86.1548,86.3103,182890.0
2023-08-30 10:10:00,88.85,89.01,88.8,88.99,166210.0,86.3394,86.4949,86.2909,86.4755,166210.0
2023-08-30 10:15:00,89.0,89.0,88.64,88.67,157370.0,86.4852,86.4852,86.1354,86.1645,157370.0
2023-08-30 10:20:00,88.67,88.67,88.19,88.2,239640.0,86.1645,86.1645,85.6981,85.7078,239640.0
2023-08-30 10:25:00,88.2,88.26,87.91,88.19,286310.0,85.7078,85.7661,85.426,85.6981,286310.0
2023-08-30 10:30:00,88.25,88.55,88.23,88.52,188860.0,85.7564,86.0479,85.737,86.0188,188860.0
2023-08-30 10:35:00,88.5,88.55,88.37,88.53,110830.0,85.9993,86.0479,85.873,86.0285,110830.0
2023-08-30 10:40:00,88.53,88.71,88.42,88.62,85410.0,86.0285,86.2034,85.9216,86.1159,85410.0
2023-08-30 10:45:00,88.66,88.69,88.47,88.5,80160.0,86.1548,86.184,85.9702,85.9993,80160.0
2023-08-30 10:50:00,88.5,88.71,88.5,88.69,128890.0,85.9993,86.2034,85.9993,86.184,128890.0
2023-08-30 10:55:00,88.69,88.84,88.68,88.74,158630.0,86.184,86.3297,86.1742,86.2325,158630.0
2023-08-30 11:00:00,88.71,88.8,88.28,88.37,283950.0,86.2034,86.2909,85.7855,85.873,283950.0
2023-08-30 11:05:00,88.44,88.59,88.42,88.5,97430.0,85.941,86.0868,85.9216,85.9993,97430.0
2023-08-30 11:10:00,88.54,88.61,88.4,88.49,61230.0,86.0382,86.1062,85.9022,85.9896,61230.0
2023-08-30 11:15:00,88.48,88.7,88.47,88.67,100940.0,85.9799,86.1937,85.9702,86.1645,100940.0
2023-08-30 11:20:00,88.69,88.71,88.6,88.61,58520.0,86.184,86.2034,86.0965,86.1062,58520.0
2023-08-30 11:25:00,88.6,88.6,88.44,88.51,48880.0,86.0965,86.0965,85.941,86.009,48880.0
2023-08-30 11:30:00,88.53,88.64,88.49,88.57,68520.0,86.0285,86.1354,85.9896,86.0674,68520.0
2023-08-30 11:35:00,88.59,88.86,88.56,88.78,105500.0,86.0868,86.3492,86.0576,86.2714,105500.0
2023-08-30 11:40:00,88.77,88.86,88.73,88.86,78340.0,86.2617,86.3492,86.2228,86.3492,78340.0
2023-08-30 11:45:00,88.87,88.95,88.75,88.89,100000.0,86.3589,86.4366,86.2423,86.3783,100000.0
2023-08-30 11:50:00,88.8,88.86,88.72,88.73,64100.0,86.2909,86.3492,86.2131,86.2228,64100.0
2023-08-30 11:55:00,88.76,88.96,88.76,88.93,83740.0,86.252,86.4463,86.252,86.4172,83740.0
2023-08-30 12:00:00,88.93,89.07,88.91,89.07,64090.0,86.4172,86.5532,86.3977,86.5532,64090.0
2023-08-30 12:05:00,89.05,89.16,89.01,89.16,73470.0,86.5338,86.6407,86.4949,86.6407,73470.0
2023-08-30 12:10:00,89.14,89.18,88.94,89.01,55280.0,86.6212,86.6601,86.4269,86.4949,55280.0
2023-08-30 12:15:00,89.03,89.18,89.0,89.16,52450.0,86.5144,86.6601,86.4852,86.6407,52450.0
2023-08-30 12:20:00,89.14,89.21,89.13,89.2,64410.0,86.6212,86.6893,86.6115,86.6795,64410.0
2023-08-30 12:25:00,89.18,89.23,89.13,89.2,121140.0,86.6601,86.7087,86.6115,86.6795,121140.0
2023-08-30 12:30:00,89.25,89.54,89.25,89.5,238370.0,86.7281,87.0099,86.7281,86.9711,238370.0
2023-08-30 12:35:00,89.49,89.53,89.35,89.45,133060.0,86.9614,87.0002,86.8253,86.9225,133060.0
2023-08-30 12:40:00,89.46,89.47,89.21,89.29,195970.0,86.9322,86.9419,86.6893,86.767,195970.0
2023-08-30 12:45:00,89.3,89.45,89.26,89.42,85660.0,86.7767,86.9225,86.7379,86.8933,85660.0
2023-08-30 12:50:00,89.42,89.47,89.21,89.24,62430.0,86.8933,86.9419,86.6893,86.7184,62430.0
2023-08-30 12:55:00,89.27,89.39,89.26,89.35,38180.0,86.7476,86.8642,86.7379,86.8253,38180.0
2023-08-30 13:00:00,89.35,89.36,89.27,89.36,52190.0,86.8253,86.835,86.7476,86.835,52190.0
2023-08-30 13:05:00,89.36,89.48,89.33,89.48,54370.0,86.835,86.9516,86.8059,86.9516,54370.0
2023-08-30 13:10:00,89.5,89.53,89.32,89.37,67880.0,86.9711,87.0002,86.7962,86.8447,67880.0
2023-08-30 13:15:00,89.38,89.45,89.3,89.45,29680.0,86.8545,86.9225,86.7767,86.9225,29680.0
2023-08-30 13:20:00,89.46,89.46,89.38,89.41,41740.0,86.9322,86.9322,86.8545,86.8836,41740.0
2023-08-30 13:25:00,89.4,89.41,89.25,89.41,47270.0,86.8739,86.8836,86.7281,86.8836,47270.0
2023-08-30 13:30:00,89.34,89.53,89.34,89.53,49760.0,86.8156,87.0002,86.8156,87.0002,49760.0
2023-08-30 13:35:00,89.53,89.6,89.42,89.57,95250.0,87.0002,87.0682,86.8933,87.0391,95250.0
2023-08-30 13:40:00,89.57,89.6,89.44,89.46,73860.0,87.0391,87.0682,86.9128,86.9322,73860.0
2023-08-30 13:45:00,89.54,89.56,89.4,89.54,106140.0,87.0099,87.0294,86.8739,87.0099,106140.0
2023-08-30 13:50:00,89.59,89.59,89.24,89.31,41270.0,87.0585,87.0585,86.7184,86.7864,41270.0
2023-08-30 13:55:00,89.35,89.35,89.05,89.15,90450.0,86.8253,86.8253,86.5338,86.631,90450.0
2023-08-30 14:00:00,89.2,89.23,89.1,89.21,53270.0,86.6795,86.7087,86.5824,86.6893,53270.0
2023-08-30 14:05:00,89.15,89.23,89.05,89.11,77440.0,86.631,86.7087,86.5338,86.5921,77440.0
2023-08-30 14:10:00,89.07,89.24,88.98,89.23,40350.0,86.5532,86.7184,86.4658,86.7087,40350.0
2023-08-30 14:15:00,89.22,89.36,89.13,89.21,39350.0,86.699,86.835,86.6115,86.6893,39350.0
2023-08-30 14:20:00,89.17,89.28,89.11,89.11,46240.0,86.6504,86.7573,86.5921,86.5921,46240.0
2023-08-30 14:25:00,89.09,89.23,89.03,89.07,197030.0,86.5727,86.7087,86.5144,86.5532,197030.0
2023-08-30 14:30:00,89.11,89.35,89.11,89.35,101950.0,86.5921,86.8253,86.5921,86.8253,101950.0
2023-08-30 14:35:00,89.33,89.49,89.25,89.45,98190.0,86.8059,86.9614,86.7281,86.9225,98190.0
2023-08-30 14:40:00,89.45,89.57,89.45,89.52,140490.0,86.9225,87.0391,86.9225,86.9905,140490.0
2023-08-30 14:45:00,89.56,89.64,89.56,89.6,90780.0,87.0294,87.1071,87.0294,87.0682,90780.0
2023-08-30 14:50:00,89.56,89.71,89.56,89.65,115290.0,87.0294,87.1751,87.0294,87.1168,115290.0
2023-08-30 14:55:00,89.63,89.8,89.63,89.71,141970.0,87.0974,87.2626,87.0974,87.1751,141970.0
2023-08-30 15:00:00,89.75,89.87,89.64,89.83,115610.0,87.214,87.3306,87.1071,87.2917,115610.0
2023-08-30 15:05:00,89.85,89.87,89.74,89.78,126510.0,87.3112,87.3306,87.2043,87.2432,126510.0
2023-08-30 15:10:00,89.7,89.78,89.67,89.76,65440.0,87.1654,87.2432,87.1363,87.2237,65440.0
2023-08-30 15:15:00,89.74,89.76,89.65,89.73,65320.0,87.2043,87.2237,87.1168,87.1946,65320.0
2023-08-30 15:20:00,89.71,89.74,89.57,89.64,65400.0,87.1751,87.2043,87.0391,87.1071,65400.0
2023-08-30 15:25:00,89.62,89.69,89.55,89.56,89680.0,87.0877,87.1557,87.0197,87.0294,89680.0
2023-08-30 15:30:00,89.55,89.6,89.36,89.38,122970.0,87.0197,87.0682,86.835,86.8545,122970.0
2023-08-30 15:35:00,89.37,89.55,89.37,89.48,93080.0,86.8447,87.0197,86.8447,86.9516,93080.0
2023-08-30 15:40:00,89.45,89.53,89.38,89.42,104190.0,86.9225,87.0002,86.8545,86.8933,104190.0
2023-08-30 15:45:00,89.39,89.52,89.35,89.36,130040.0,86.8642,86.9905,86.8253,86.835,130040.0
2023-08-30 15:50:00,89.31,89.44,89.15,89.2,410280.0,86.7864,86.9128,86.631,86.6795,410280.0
2023-08-30 15:55:00,89.21,89.39,89.18,89.26,689520.0,86.6893,86.8642,86.6601,86.7379,689520.0
2023-08-31 09:30:00,89.8,90.39,89.38,90.14,724320.0,87.2626,87.8359,86.8545,87.593,724320.0
2023-08-31 09:35:00,90.1,90.72,89.94,90.52,483140.0,87.5541,88.1566,87.3986,87.9623,483140.0
2023-08-31 09:40:00,90.59,90.61,90.24,90.54,434870.0,88.0303,88.0497,87.6902,87.9817,434870.0
2023-08-31 09:45:00,90.57,90.85,90.45,90.51,442240.0,88.0108,88.2829,87.8942,87.9525,442240.0
2023-08-31 09:50:00,90.53,90.77,90.5,90.7,300710.0,87.972,88.2052,87.9428,88.1372,300710.0
2023-08-31 09:55:00,90.69,91.27,90.68,91.2,414100.0,88.1274,88.6911,88.1177,88.623,414100.0
2023-08-31 10:00:00,91.27,91.55,91.2,91.44,443190.0,88.6911,88.9631,88.623,88.8563,443190.0
2023-08-31 10:05:00,91.47,91.62,91.3,91.57,308840.0,88.8854,89.0312,88.7202,88.9826,308840.0
2023-08-31 10:10:00,91.57,91.6,91.02,91.47,311680.0,88.9826,89.0117,88.4481,88.8854,311680.0
2023-08-31 10:15:00,91.47,91.57,91.08,91.16,476010.0,88.8854,88.9826,88.5064,88.5842,476010.0
2023-08-31 10:20:00,91.23,91.49,91.14,91.49,308520.0,88.6522,88.9048,88.5647,88.9048,308520.0
2023-08-31 10:25:00,91.39,91.58,91.29,91.55,203210.0,88.8077,88.9923,88.7105,88.9631,203210.0
2023-08-31 10:30:00,91.52,91.84,91.5,91.78,475240.0,88.934,89.245,88.9146,89.1866,475240.0
2023-08-31 10:35:00,91.8,92.0,91.65,92.0,373630.0,89.2061,89.4004,89.0603,89.4004,373630.0
2023-08-31 10:40:00,92.0,92.12,91.8,91.8,386610.0,89.4004,89.517,89.2061,89.2061,386610.0
2023-08-31 10:45:00,91.82,91.86,91.61,91.65,256560.0,89.2255,89.2644,89.0215,89.0603,256560.0
2023-08-31 10:50:00,91.68,91.75,91.44,91.64,450130.0,89.0895,89.1575,88.8563,89.0506,450130.0
2023-08-31 10:55:00,91.64,91.84,91.55,91.8,279440.0,89.0506,89.245,88.9631,89.2061,279440.0
2023-08-31 11:00:00,91.81,91.83,91.56,91.7,515040.0,89.2158,89.2352,88.9729,89.1089,515040.0
2023-08-31 11:05:00,91.7,91.75,91.46,91.58,192970.0,89.1089,89.1575,88.8757,88.9923,192970.0
2023-08-31 11:10:00,91.62,91.69,91.45,91.5,476570.0,89.0312,89.0992,88.866,88.9146,476570.0
2023-08-31 11:15:00,91.5,91.78,91.5,91.73,132070.0,88.9146,89.1866,88.9146,89.1381,132070.0
2023-08-31 11:20:00,91.7,91.71,91.44,91.49,190250.0,89.1089,89.1186,88.8563,88.9048,190250.0
2023-08-31 11:25:00,91.49,91.63,91.42,91.57,217390.0,88.9048,89.0409,88.8368,88.9826,217390.0
2023-08-31 11:30:00,91.57,91.64,91.28,91.28,216090.0,88.9826,89.0506,88.7008,88.7008,216090.0
2023-08-31 11:35:00,91.3,91.4,91.23,91.37,166470.0,88.7202,88.8174,88.6522,88.7882,166470.0
2023-08-31 11:40:00,91.37,91.47,91.37,91.42,127260.0,88.7882,88.8854,88.7882,88.8368,127260.0
2023-08-31 11:45:00,91.42,91.58,91.38,91.57,145870.0,88.8368,88.9923,88.798,88.9826,145870.0
2023-08-31 11:50:00,91.58,91.65,91.47,91.52,148200.0,88.9923,89.0603,88.8854,88.934,148200.0
2023-08-31 11:55:00,91.54,91.66,91.44,91.6,92620.0,88.9534,89.07,88.8563,89.0117,92620.0
2023-08-31 12:00:00,91.62,91.75,91.6,91.64,148540.0,89.0312,89.1575,89.0117,89.0506,148540.0
2023-08-31 12:05:00,91.65,91.79,91.59,91.79,87490.0,89.0603,89.1964,89.002,89.1964,87490.0
2023-08-31 12:10:00,91.78,91.84,91.65,91.73,166530.0,89.1866,89.245,89.0603,89.1381,166530.0
2023-08-31 12:15:00,91.71,91.71,91.47,91.57,88820.0,89.1186,89.1186,88.8854,88.9826,88820.0
2023-08-31 12:20:00,91.55,91.56,91.35,91.36,181520.0,88.9631,88.9729,88.7688,88.7785,181520.0
2023-08-31 12:25:00,91.38,91.43,91.24,91.34,171590.0,88.798,88.8465,88.6619,88.7591,171590.0
2023-08-31 12:30:00,91.35,91.61,91.29,91.61,147550.0,88.7688,89.0215,88.7105,89.0215,147550.0
2023-08-31 12:35:00,91.63,91.76,91.5,91.76,190760.0,89.0409,89.1672,88.9146,89.1672,190760.0
2023-08-31 12:40:00,91.72,91.85,91.68,91.7,188300.0,89.1283,89.2547,89.0895,89.1089,188300.0
2023-08-31 12:45:00,91.7,91.73,91.41,91.44,258100.0,89.1089,89.1381,88.8271,88.8563,258100.0
2023-08-31 12:50:00,91.46,91.6,91.35,91.55,229590.0,88.8757,89.0117,88.7688,88.9631,229590.0
2023-08-31 12:55:00,91.58,91.6,91.44,91.5,97000.0,88.9923,89.0117,88.8563,88.9146,97000.0
2023-08-31 13:00:00,91.45,91.55,91.42,91.45,97010.0,88.866,88.9631,88.8368,88.866,97010.0
2023-08-31 13:05:00,91.46,91.68,91.45,91.58,181080.0,88.8757,89.0895,88.866,88.9923,181080.0
2023-08-31 13:10:00,91.63,91.73,91.62,91.64,110200.0,89.0409,89.1381,89.0312,89.0506,110200.0
2023-08-31 13:15:00,91.61,91.74,91.61,91.68,127760.0,89.0215,89.1478,89.0215,89.0895,127760.0
2023-08-31 13:20:00,91.73,91.8,91.64,91.71,166650.0,89.1381,89.2061,89.0506,89.1186,166650.0
2023-08-31 13:25:00,91.69,91.77,91.62,91.72,161590.0,89.0992,89.1769,89.0312,89.1283,161590.0
2023-08-31 13:30:00,91.69,91.78,91.69,91.7,99670.0,89.0992,89.1866,89.0992,89.1089,99670.0
2023-08-31 13:35:00,91.71,91.81,91.67,91.68,102690.0,89.1186,89.2158,89.0798,89.0895,102690.0
2023-08-31 13:40:00,91.7,91.85,91.68,91.83,116390.0,89.1089,89.2547,89.0895,89.2352,116390.0
2023-08-31 13:45:00,91.83,91.84,91.64,91.67,199520.0,89.2352,89.245,89.0506,89.0798,199520.0
2023-08-31 13:50:00,91.64,91.73,91.54,91.58,156470.0,89.0506,89.1381,88.9534,88.9923,156470.0
2023-08-31 13:55:00,91.58,91.74,91.57,91.69,143210.0,88.9923,89.1478,88.9826,89.0992,143210.0
2023-08-31 14:00:00,91.7,91.94,91.66,91.94,135750.0,89.1089,89.3421,89.07,89.3421,135750.0
2023-08-31 14:05:00,91.93,92.07,91.91,91.98,265520.0,89.3324,89.4685,89.313,89.381,265520.0
2023-08-31 14:10:00,91.97,92.14,91.97,92.12,285560.0,89.3713,89.5365,89.3713,89.517,285560.0
2023-08-31 14:15:00,92.15,92.26,92.06,92.14,189320.0,89.5462,89.6531,89.4587,89.5365,189320.0
2023-08-31 14:20:00,92.13,92.16,92.03,92.16,66800.0,89.5268,89.5559,89.4296,89.5559,66800.0
2023-08-31 14:25:00,92.17,92.23,91.94,91.94,174850.0,89.5656,89.6239,89.3421,89.3421,174850.0
2023-08-31 14:30:00,91.98,92.15,91.91,92.04,161680.0,89.381,89.5462,89.313,89.4393,161680.0
2023-08-31 14:35:00,92.03,92.05,91.85,91.91,210420.0,89.4296,89.449,89.2547,89.313,210420.0
2023-08-31 14:40:00,91.9,92.0,91.84,91.87,86150.0,89.3033,89.4004,89.245,89.2741,86150.0
2023-08-31 14:45:00,91.87,92.01,91.87,91.91,90870.0,89.2741,89.4101,89.2741,89.313,90870.0
2023-08-31 14:50:00,91.94,91.97,91.71,91.72,416270.0,89.3421,89.3713,89.1186,89.1283,416270.0
2023-08-31 14:55:00,91.77,91.78,91.63,91.74,384270.0,89.1769,89.1866,89.0409,89.1478,384270.0
2023-08-31 15:00:00,91.69,92.0,91.69,91.85,238380.0,89.0992,89.4004,89.0992,89.2547,238380.0
2023-08-31 15:05:00,91.86,91.88,91.76,91.82,86630.0,89.2644,89.2838,89.1672,89.2255,86630.0
2023-08-31 15:10:00,91.79,92.01,91.79,91.94,292590.0,89.1964,89.4101,89.1964,89.3421,292590.0
2023-08-31 15:15:00,91.94,92.09,91.93,92.02,388680.0,89.3421,89.4879,89.3324,89.4199,388680.0
2023-08-31 15:20:00,92.01,92.2,92.0,92.11,319360.0,89.4101,89.5948,89.4004,89.5073,319360.0
2023-08-31 15:25:00,92.07,92.29,92.02,92.02,347220.0,89.4685,89.6822,89.4199,89.4199,347220.0
2023-08-31 15:30:00,92.0,92.11,91.91,92.02,317730.0,89.4004,89.5073,89.313,89.4199,317730.0
2023-08-31 15:35:00,91.99,92.12,91.97,92.12,272040.0,89.3907,89.517,89.3713,89.517,272040.0
2023-08-31 15:40:00,92.1,92.17,92.03,92.11,395400.0,89.4976,89.5656,89.4296,89.5073,395400.0
2023-08-31 15:45:00,92.09,92.21,92.06,92.14,528650.0,89.4879,89.6045,89.4587,89.5365,528650.0
2023-08-31 15:50:00,92.15,92.22,91.96,92.13,879240.0,89.5462,89.6142,89.3616,89.5268,879240.0
2023-08-31 15:55:00,92.13,92.37,92.04,92.22,1248040.0,89.5268,89.76,89.4393,89.6142,1248040.0
2023-09-01 09:30:00,90.19,90.19,88.8,89.32,2840520.0,87.6416,87.6416,86.2909,86.7962,2840520.0
2023-09-01 09:35:00,89.24,89.3,88.42,88.47,1773310.0,86.7184,86.7767,85.9216,85.9702,1773310.0
2023-09-01 09:40:00,88.5,88.64,88.18,88.19,1523840.0,85.9993,86.1354,85.6884,85.6981,1523840.0
2023-09-01 09:45:00,88.17,88.4,87.84,88.31,969970.0,85.6787,85.9022,85.358,85.8147,969970.0
2023-09-01 09:50:00,88.31,88.48,87.88,88.02,848890.0,85.8147,85.9799,85.3968,85.5329,848890.0
2023-09-01 09:55:00,88.05,88.96,87.97,88.9,1105500.0,85.562,86.4463,85.4843,86.388,1105500.0
2023-09-01 10:00:00,88.9,89.08,88.25,88.39,811630.0,86.388,86.5629,85.7564,85.8924,811630.0
2023-09-01 10:05:00,88.42,88.47,88.01,88.14,408170.0,85.9216,85.9702,85.5232,85.6495,408170.0
2023-09-01 10:10:00,88.2,88.36,87.94,88.03,410320.0,85.7078,85.8633,85.4552,85.5426,410320.0
2023-09-01 10:15:00,88.06,88.3,87.93,88.1,405610.0,85.5718,85.805,85.4454,85.6106,405610.0
2023-09-01 10:20:00,88.09,88.25,87.96,88.14,433140.0,85.6009,85.7564,85.4746,85.6495,433140.0
2023-09-01 10:25:00,88.16,88.23,87.9,88.15,446570.0,85.6689,85.737,85.4163,85.6592,446570.0
2023-09-01 10:30:00,88.11,88.29,87.98,88.07,309690.0,85.6203,85.7953,85.494,85.5815,309690.0
2023-09-01 10:35:00,88.04,88.25,87.8,88.1,484270.0,85.5523,85.7564,85.3191,85.6106,484270.0
2023-09-01 10:40:00,88.08,88.16,87.91,88.16,208010.0,85.5912,85.6689,85.426,85.6689,208010.0
2023-09-01 10:45:00,88.11,88.11,87.83,87.89,480410.0,85.6203,85.6203,85.3483,85.4066,480410.0
2023-09-01 10:50:00,87.89,88.0,87.85,87.85,198090.0,85.4066,85.5135,85.3677,85.3677,198090.0
2023-09-01 10:55:00,87.8,87.86,87.13,87.25,680370.0,85.3191,85.3774,84.668,84.7846,680370.0
2023-09-01 11:00:00,87.23,87.5,87.2,87.24,437590.0,84.7652,85.0276,84.7361,84.7749,437590.0
2023-09-01 11:05:00,87.26,87.33,86.97,87.0,493760.0,84.7944,84.8624,84.5126,84.5417,493760.0
2023-09-01 11:10:00,86.99,87.11,86.89,86.96,549230.0,84.532,84.6486,84.4348,84.5028,549230.0
2023-09-01 11:15:00,86.95,87.58,86.94,87.54,536210.0,84.4931,85.1053,84.4834,85.0665,536210.0
2023-09-01 11:20:00,87.55,87.7,87.3,87.31,333010.0,85.0762,85.2219,84.8332,84.843,333010.0
2023-09-01 11:25:00,87.32,87.35,87.0,87.0,314930.0,84.8527,84.8818,84.5417,84.5417,314930.0
2023-09-01 11:30:00,87.04,87.28,86.96,87.16,244760.0,84.5806,84.8138,84.5028,84.6972,244760.0
2023-09-01 11:35:00,87.1,87.25,86.99,87.07,214350.0,84.6389,84.7846,84.532,84.6097,214350.0
2023-09-01 11:40:00,87.04,87.19,87.04,87.14,272840.0,84.5806,84.7263,84.5806,84.6778,272840.0
2023-09-01 11:45:00,87.19,87.19,86.75,86.75,423610.0,84.7263,84.7263,84.2988,84.2988,423610.0
2023-09-01 11:50:00,86.74,86.82,86.57,86.57,516180.0,84.2891,84.3668,84.1239,84.1239,516180.0
2023-09-01 11:55:00,86.61,86.67,86.5,86.54,370690.0,84.1627,84.221,84.0558,84.0947,370690.0
2023-09-01 12:00:00,86.53,86.62,86.47,86.55,299610.0,84.085,84.1725,84.0267,84.1044,299610.0
2023-09-01 12:05:00,86.59,86.8,86.56,86.78,263870.0,84.1433,84.3474,84.1141,84.3279,263870.0
2023-09-01 12:10:00,86.79,87.19,86.77,86.96,500630.0,84.3376,84.7263,84.3182,84.5028,500630.0
2023-09-01 12:15:00,86.96,87.16,86.77,87.14,417340.0,84.5028,84.6972,84.3182,84.6778,417340.0
2023-09-01 12:20:00,87.14,87.3,87.1,87.25,319430.0,84.6778,84.8332,84.6389,84.7846,319430.0
2023-09-01 12:25:00,87.21,87.35,87.1,87.17,212530.0,84.7458,84.8818,84.6389,84.7069,212530.0
2023-09-01 12:30:00,87.21,87.47,87.12,87.42,280060.0,84.7458,84.9984,84.6583,84.9498,280060.0
2023-09-01 12:35:00,87.4,87.53,87.36,87.49,207100.0,84.9304,85.0567,84.8915,85.0179,207100.0
2023-09-01 12:40:00,87.48,87.69,87.46,87.52,377810.0,85.0082,85.2122,84.9887,85.047,377810.0
2023-09-01 12:45:00,87.5,87.75,87.47,87.71,308270.0,85.0276,85.2705,84.9984,85.2317,308270.0
2023-09-01 12:50:00,87.7,87.91,87.62,87.89,326300.0,85.2219,85.426,85.1442,85.4066,326300.0
2023-09-01 12:55:00,87.9,87.91,87.7,87.75,281890.0,85.4163,85.426,85.2219,85.2705,281890.0
2023-09-01 13:00:00,87.71,87.8,87.68,87.74,270910.0,85.2317,85.3191,85.2025,85.2608,270910.0
2023-09-01 13:05:00,87.74,87.9,87.63,87.9,334280.0,85.2608,85.4163,85.1539,85.4163,334280.0
2023-09-01 13:10:00,87.9,87.94,87.8,87.84,246650.0,85.4163,85.4552,85.3191,85.358,246650.0
2023-09-01 13:15:00,87.83,87.98,87.74,87.93,240060.0,85.3483,85.494,85.2608,85.4454,240060.0
2023-09-01 13:20:00,87.91,88.07,87.8,87.8,362040.0,85.426,85.5815,85.3191,85.3191,362040.0
2023-09-01 13:25:00,87.75,87.76,87.46,87.46,315080.0,85.2705,85.2802,84.9887,84.9887,315080.0
2023-09-01 13:30:00,87.5,87.55,87.31,87.31,182790.0,85.0276,85.0762,84.843,84.843,182790.0
2023-09-01 13:35:00,87.37,87.43,87.21,87.27,151670.0,84.9013,84.9596,84.7458,84.8041,151670.0
2023-09-01 13:40:00,87.27,87.46,87.18,87.25,158490.0,84.8041,84.9887,84.7166,84.7846,158490.0
2023-09-01 13:45:00,87.27,87.4,87.19,87.35,135770.0,84.8041,84.9304,84.7263,84.8818,135770.0
2023-09-01 13:50:00,87.32,87.6,87.3,87.6,128830.0,84.8527,85.1248,84.8332,85.1248,128830.0
2023-09-01 13:55:00,87.61,87.72,87.54,87.66,181410.0,85.1345,85.2414,85.0665,85.1831,181410.0
2023-09-01 14:00:00,87.7,87.74,87.53,87.63,195810.0,85.2219,85.2608,85.0567,85.1539,195810.0
2023-09-01 14:05:00,87.63,87.71,87.47,87.48,134890.0,85.1539,85.2317,84.9984,85.0082,134890.0
2023-09-01 14:10:00,87.52,87.59,87.46,87.46,99790.0,85.047,85.115,84.9887,84.9887,99790.0
2023-09-01 14:15:00,87.48,87.53,87.31,87.45,157550.0,85.0082,85.0567,84.843,84.979,157550.0
2023-09-01 14:20:00,87.45,87.58,87.35,87.35,156650.0,84.979,85.1053,84.8818,84.8818,156650.0
2023-09-01 14:25:00,87.39,87.43,87.29,87.41,115340.0,84.9207,84.9596,84.8235,84.9401,115340.0
2023-09-01 14:30:00,87.39,87.41,87.31,87.32,154390.0,84.9207,84.9401,84.843,84.8527,154390.0
2023-09-01 14:35:00,87.31,87.36,87.25,87.32,166940.0,84.843,84.8915,84.7846,84.8527,166940.0
2023-09-01 14:40:00,87.35,87.48,87.32,87.39,230360.0,84.8818,85.0082,84.8527,84.9207,230360.0
2023-09-01 14:45:00,87.39,87.48,87.39,87.4,125810.0,84.9207,85.0082,84.9207,84.9304,125810.0
2023-09-01 14:50:00,87.44,87.48,87.35,87.48,113380.0,84.9693,85.0082,84.8818,85.0082,113380.0
2023-09-01 14:55:00,87.48,87.67,87.45,87.67,150920.0,85.0082,85.1928,84.979,85.1928,150920.0
2023-09-01 15:00:00,87.68,87.68,87.48,87.54,157740.0,85.2025,85.2025,85.0082,85.0665,157740.0
2023-09-01 15:05:00,87.56,87.58,87.45,87.54,149550.0,85.0859,85.1053,84.979,85.0665,149550.0
2023-09-01 15:10:00,87.56,87.64,87.5,87.52,247570.0,85.0859,85.1636,85.0276,85.047,247570.0
2023-09-01 15:15:00,87.53,87.57,87.42,87.55,272920.0,85.0567,85.0956,84.9498,85.0762,272920.0
2023-09-01 15:20:00,87.54,87.58,87.42,87.56,149650.0,85.0665,85.1053,84.9498,85.0859,149650.0
2023-09-01 15:25:00,87.55,87.7,87.53,87.67,311080.0,85.0762,85.2219,85.0567,85.1928,311080.0
2023-09-01 15:30:00,87.7,87.71,87.6,87.66,355390.0,85.2219,85.2317,85.1248,85.1831,355390.0
2023-09-01 15:35:00,87.66,87.7,87.45,87.53,365360.0,85.1831,85.2219,84.979,85.0567,365360.0
2023-09-01 15:40:00,87.54,87.58,87.45,87.47,269810.0,85.0665,85.1053,84.979,84.9984,269810.0
2023-09-01 15:45:00,87.46,87.54,87.43,87.44,522410.0,84.9887,85.0665,84.9596,84.9693,522410.0
2023-09-01 15:50:00,87.42,87.63,87.33,87.45,834400.0,84.9498,85.1539,84.8624,84.979,834400.0
2023-09-01 15:55:00,87.45,87.48,87.16,87.26,1317940.0,84.979,85.0082,84.6972,84.7944,1317940.0
2023-09-05 09:30:00,87.0,87.29,86.7,86.95,657460.0,84.5417,84.8235,84.2502,84.4931,657460.0
2023-09-05 09:35:00,86.9,87.8,86.73,87.66,309280.0,84.4445,85.3191,84.2793,85.1831,309280.0
2023-09-05 09:40:00,87.71,88.07,87.55,87.78,408430.0,85.2317,85.5815,85.0762,85.2997,408430.0
2023-09-05 09:45:00,87.79,88.01,87.72,87.88,196380.0,85.3094,85.5232,85.2414,85.3968,196380.0
2023-09-05 09:50:00,87.88,88.03,87.5,87.5,162520.0,85.3968,85.5426,85.0276,85.0276,162520.0
2023-09-05 09:55:00,87.52,87.54,87.17,87.3,183440.0,85.047,85.0665,84.7069,84.8332,183440.0
2023-09-05 10:00:00,87.36,87.47,87.27,87.36,101640.0,84.8915,84.9984,84.8041,84.8915,101640.0
2023-09-05 10:05:00,87.32,87.59,87.32,87.55,89760.0,84.8527,85.115,84.8527,85.0762,89760.0
2023-09-05 10:10:00,87.6,87.64,87.46,87.47,72850.0,85.1248,85.1636,84.9887,84.9984,72850.0
2023-09-05 10:15:00,87.41,87.49,87.29,87.44,89370.0,84.9401,85.0179,84.8235,84.9693,89370.0
2023-09-05 10:20:00,87.36,87.46,87.32,87.46,79250.0,84.8915,84.9887,84.8527,84.9887,79250.0
2023-09-05 10:25:00,87.49,87.61,87.44,87.55,114270.0,85.0179,85.1345,84.9693,85.0762,114270.0
2023-09-05 10:30:00,87.5,87.52,87.37,87.37,67150.0,85.0276,85.047,84.9013,84.9013,67150.0
2023-09-05 10:35:00,87.37,87.7,87.36,87.65,71280.0,84.9013,85.2219,84.8915,85.1733,71280.0
2023-09-05 10:40:00,87.65,87.85,87.5,87.84,62950.0,85.1733,85.3677,85.0276,85.358,62950.0
2023-09-05 10:45:00,87.84,88.02,87.69,88.02,134410.0,85.358,85.5329,85.2122,85.5329,134410.0
2023-09-05 10:50:00,88.0,88.13,87.9,88.0,98490.0,85.5135,85.6398,85.4163,85.5135,98490.0
2023-09-05 10:55:00,87.95,87.95,87.7,87.75,92770.0,85.4649,85.4649,85.2219,85.2705,92770.0
2023-09-05 11:00:00,87.75,88.0,87.75,88.0,61070.0,85.2705,85.5135,85.2705,85.5135,61070.0
2023-09-05 11:05:00,87.98,88.3,87.97,88.16,675290.0,85.494,85.805,85.4843,85.6689,675290.0
2023-09-05 11:10:00,88.16,88.25,88.07,88.08,135450.0,85.6689,85.7564,85.5815,85.5912,135450.0
2023-09-05 11:15:00,88.1,88.2,88.07,88.18,58140.0,85.6106,85.7078,85.5815,85.6884,58140.0
2023-09-05 11:20:00,88.15,88.15,87.96,87.98,217580.0,85.6592,85.6592,85.4746,85.494,217580.0
2023-09-05 11:25:00,87.95,87.99,87.57,87.59,127880.0,85.4649,85.5037,85.0956,85.115,127880.0
2023-09-05 11:30:00,87.6,87.6,87.41,87.48,222200.0,85.1248,85.1248,84.9401,85.0082,222200.0
2023-09-05 11:35:00,87.47,87.49,87.23,87.3,90290.0,84.9984,85.0179,84.7652,84.8332,90290.0
2023-09-05 11:40:00,87.3,87.36,87.26,87.34,46990.0,84.8332,84.8915,84.7944,84.8721,46990.0
2023-09-05 11:45:00,87.38,87.48,87.3,87.42,107770.0,84.911,85.0082,84.8332,84.9498,107770.0
2023-09-05 11:50:00,87.44,87.48,87.3,87.32,44950.0,84.9693,85.0082,84.8332,84.8527,44950.0
2023-09-05 11:55:00,87.32,87.5,87.29,87.36,62530.0,84.8527,85.0276,84.8235,84.8915,62530.0
2023-09-05 12:00:00,87.31,87.47,87.15,87.2,109060.0,84.843,84.9984,84.6875,84.7361,109060.0
2023-09-05 12:05:00,87.2,87.25,87.03,87.23,138550.0,84.7361,84.7846,84.5709,84.7652,138550.0
2023-09-05 12:10:00,87.27,87.38,87.2,87.37,125010.0,84.8041,84.911,84.7361,84.9013,125010.0
2023-09-05 12:15:00,87.36,87.43,87.29,87.41,75220.0,84.8915,84.9596,84.8235,84.9401,75220.0
2023-09-05 12:20:00,87.39,87.48,87.33,87.47,330920.0,84.9207,85.0082,84.8624,84.9984,330920.0
2023-09-05 12:25:00,87.43,87.68,87.36,87.6,142840.0,84.9596,85.2025,84.8915,85.1248,142840.0
2023-09-05 12:30:00,87.59,87.66,87.51,87.56,59890.0,85.115,85.1831,85.0373,85.0859,59890.0
2023-09-05 12:35:00,87.5,87.75,87.5,87.7,57190.0,85.0276,85.2705,85.0276,85.2219,57190.0
2023-09-05 12:40:00,87.71,87.79,87.66,87.79,63770.0,85.2317,85.3094,85.1831,85.3094,63770.0
2023-09-05 12:45:00,87.75,87.8,87.7,87.71,43960.0,85.2705,85.3191,85.2219,85.2317,43960.0
2023-09-05 12:50:00,87.68,87.79,87.66,87.69,86690.0,85.2025,85.3094,85.1831,85.2122,86690.0
2023-09-05 12:55:00,87.69,87.82,87.67,87.78,68240.0,85.2122,85.3385,85.1928,85.2997,68240.0
2023-09-05 13:00:00,87.76,87.78,87.64,87.64,55000.0,85.2802,85.2997,85.1636,85.1636,55000.0
2023-09-05 13:05:00,87.67,87.72,87.6,87.65,68190.0,85.1928,85.2414,85.1248,85.1733,68190.0
2023-09-05 13:10:00,87.6,87.73,87.6,87.73,27380.0,85.1248,85.2511,85.1248,85.2511,27380.0
2023-09-05 13:15:00,87.78,87.8,87.66,87.66,50230.0,85.2997,85.3191,85.1831,85.1831,50230.0
2023-09-05 13:20:00,87.69,87.74,87.63,87.67,39930.0,85.2122,85.2608,85.1539,85.1928,39930.0
2023-09-05 13:25:00,87.67,87.7,87.56,87.56,50350.0,85.1928,85.2219,85.0859,85.0859,50350.0
2023-09-05 13:30:00,87.61,87.61,87.48,87.52,116890.0,85.1345,85.1345,85.0082,85.047,116890.0
2023-09-05 13:35:00,87.52,87.68,87.5,87.6,70870.0,85.047,85.2025,85.0276,85.1248,70870.0
2023-09-05 13:40:00,87.57,87.67,87.57,87.62,65790.0,85.0956,85.1928,85.0956,85.1442,65790.0
2023-09-05 13:45:00,87.62,87.75,87.62,87.65,61610.0,85.1442,85.2705,85.1442,85.1733,61610.0
2023-09-05 13:50:00,87.65,87.8,87.65,87.7,45750.0,85.1733,85.3191,85.1733,85.2219,45750.0
2023-09-05 13:55:00,87.8,87.81,87.69,87.76,50790.0,85.3191,85.3288,85.2122,85.2802,50790.0
2023-09-05 14:00:00,87.77,87.8,87.64,87.67,77390.0,85.29,85.3191,85.1636,85.1928,77390.0
2023-09-05 14:05:00,87.62,87.65,87.57,87.57,71420.0,85.1442,85.1733,85.0956,85.0956,71420.0
2023-09-05 14:10:00,87.55,87.58,87.5,87.5,47080.0,85.0762,85.1053,85.0276,85.0276,47080.0
2023-09-05 14:15:00,87.54,87.76,87.49,87.76,188330.0,85.0665,85.2802,85.0179,85.2802,188330.0
2023-09-05 14:20:00,87.76,87.95,87.74,87.92,197790.0,85.2802,85.4649,85.2608,85.4357,197790.0
2023-09-05 14:25:00,87.92,87.94,87.86,87.88,51440.0,85.4357,85.4552,85.3774,85.3968,51440.0
2023-09-05 14:30:00,87.9,87.9,87.69,87.7,44160.0,85.4163,85.4163,85.2122,85.2219,44160.0
2023-09-05 14:35:00,87.7,87.7,87.6,87.63,40690.0,85.2219,85.2219,85.1248,85.1539,40690.0
2023-09-05 14:40:00,87.61,87.67,87.53,87.55,78610.0,85.1345,85.1928,85.0567,85.0762,78610.0
2023-09-05 14:45:00,87.55,87.66,87.53,87.6,64400.0,85.0762,85.1831,85.0567,85.1248,64400.0
2023-09-05 14:50:00,87.56,87.65,87.52,87.53,99020.0,85.0859,85.1733,85.047,85.0567,99020.0
2023-09-05 14:55:00,87.55,87.64,87.49,87.61,116720.0,85.0762,85.1636,85.0179,85.1345,116720.0
2023-09-05 15:00:00,87.61,87.61,87.48,87.57,62880.0,85.1345,85.1345,85.0082,85.0956,62880.0
2023-09-05 15:05:00,87.57,87.59,87.5,87.5,42640.0,85.0956,85.115,85.0276,85.0276,42640.0
2023-09-05 15:10:00,87.48,87.48,87.29,87.33,143060.0,85.0082,85.0082,84.8235,84.8624,143060.0
2023-09-05 15:15:00,87.31,87.34,87.27,87.28,120790.0,84.843,84.8721,84.8041,84.8138,120790.0
2023-09-05 15:20:00,87.28,87.45,87.28,87.36,177860.0,84.8138,84.979,84.8138,84.8915,177860.0
2023-09-05 15:25:00,87.36,87.43,87.28,87.43,72960.0,84.8915,84.9596,84.8138,84.9596,72960.0
2023-09-05 15:30:00,87.41,87.43,87.36,87.4,90560.0,84.9401,84.9596,84.8915,84.9304,90560.0
2023-09-05 15:35:00,87.38,87.39,87.26,87.38,231700.0,84.911,84.9207,84.7944,84.911,231700.0
2023-09-05 15:40:00,87.4,87.44,87.31,87.36,99550.0,84.9304,84.9693,84.843,84.8915,99550.0
2023-09-05 15:45:00,87.36,87.37,87.22,87.25,236710.0,84.8915,84.9013,84.7555,84.7846,236710.0
2023-09-05 15:50:00,87.25,87.29,87.09,87.22,401080.0,84.7846,84.8235,84.6292,84.7555,401080.0
2023-09-05 15:55:00,87.22,87.24,87.13,87.22,840880.0,84.7555,84.7749,84.668,84.7555,840880.0
2023-09-06 09:30:00,87.25,87.4,86.93,87.33,453620.0,84.7846,84.9304,84.4737,84.8624,453620.0
2023-09-06 09:35:00,87.27,87.7,87.2,87.64,161540.0,84.8041,85.2219,84.7361,85.1636,161540.0
2023-09-06 09:40:00,87.65,87.74,87.55,87.6,114420.0,85.1733,85.2608,85.0762,85.1248,114420.0
2023-09-06 09:45:00,87.57,87.7,87.3,87.3,92900.0,85.0956,85.2219,84.8332,84.8332,92900.0
2023-09-06 09:50:00,87.31,87.57,87.31,87.36,104820.0,84.843,85.0956,84.843,84.8915,104820.0
2023-09-06 09:55:00,87.37,87.44,87.23,87.38,151810.0,84.9013,84.9693,84.7652,84.911,151810.0
2023-09-06 10:00:00,87.36,87.36,87.08,87.21,212990.0,84.8915,84.8915,84.6195,84.7458,212990.0
2023-09-06 10:05:00,87.21,87.21,87.03,87.13,141950.0,84.7458,84.7458,84.5709,84.668,141950.0
2023-09-06 10:10:00,87.06,87.14,87.0,87.07,135650.0,84.6,84.6778,84.5417,84.6097,135650.0
2023-09-06 10:15:00,87.12,87.39,87.08,87.28,87100.0,84.6583,84.9207,84.6195,84.8138,87100.0
2023-09-06 10:20:00,87.32,87.37,87.21,87.21,50800.0,84.8527,84.9013,84.7458,84.7458,50800.0
2023-09-06 10:25:00,87.25,87.36,87.14,87.15,41490.0,84.7846,84.8915,84.6778,84.6875,41490.0
2023-09-06 10:30:00,87.13,87.21,87.05,87.21,66810.0,84.668,84.7458,84.5903,84.7458,66810.0
2023-09-06 10:35:00,87.21,87.45,87.21,87.43,94350.0,84.7458,84.979,84.7458,84.9596,94350.0
2023-09-06 10:40:00,87.45,87.57,87.35,87.47,93860.0,84.979,85.0956,84.8818,84.9984,93860.0
2023-09-06 10:45:00,87.44,87.5,87.24,87.24,87810.0,84.9693,85.0276,84.7749,84.7749,87810.0
2023-09-06 10:50:00,87.2,87.24,87.01,87.21,260280.0,84.7361,84.7749,84.5514,84.7458,260280.0
2023-09-06 10:55:00,87.2,87.25,86.97,87.04,225490.0,84.7361,84.7846,84.5126,84.5806,225490.0
2023-09-06 11:00:00,87.03,87.1,86.94,87.07,185720.0,84.5709,84.6389,84.4834,84.6097,185720.0
2023-09-06 11:05:00,87.04,87.04,86.8,86.8,125210.0,84.5806,84.5806,84.3474,84.3474,125210.0
2023-09-06 11:10:00,86.79,86.86,86.75,86.82,78610.0,84.3376,84.4057,84.2988,84.3668,78610.0
2023-09-06 11:15:00,86.8,86.98,86.8,86.94,140750.0,84.3474,84.5223,84.3474,84.4834,140750.0
2023-09-06 11:20:00,87.01,87.07,86.95,87.0,67920.0,84.5514,84.6097,84.4931,84.5417,67920.0
2023-09-06 11:25:00,87.02,87.19,86.92,87.09,140760.0,84.5611,84.7263,84.464,84.6292,140760.0
2023-09-06 11:30:00,87.05,87.1,86.95,87.03,167580.0,84.5903,84.6389,84.4931,84.5709,167580.0
2023-09-06 11:35:00,87.06,87.06,86.9,86.9,112030.0,84.6,84.6,84.4445,84.4445,112030.0
2023-09-06 11:40:00,86.9,87.03,86.88,86.96,166800.0,84.4445,84.5709,84.4251,84.5028,166800.0
2023-09-06 11:45:00,87.01,87.05,86.95,87.0,49520.0,84.5514,84.5903,84.4931,84.5417,49520.0
2023-09-06 11:50:00,87.01,87.15,86.93,86.94,66210.0,84.5514,84.6875,84.4737,84.4834,66210.0
2023-09-06 11:55:00,86.93,87.08,86.9,86.96,205370.0,84.4737,84.6195,84.4445,84.5028,205370.0
2023-09-06 12:00:00,86.98,86.98,86.87,86.93,77080.0,84.5223,84.5223,84.4154,84.4737,77080.0
2023-09-06 12:05:00,86.96,87.06,86.93,86.93,75510.0,84.5028,84.6,84.4737,84.4737,75510.0
2023-09-06 12:10:00,86.97,87.05,86.9,87.05,40780.0,84.5126,84.5903,84.4445,84.5903,40780.0
2023-09-06 12:15:00,87.01,87.05,86.88,86.94,82870.0,84.5514,84.5903,84.4251,84.4834,82870.0
2023-09-06 12:20:00,86.95,86.99,86.89,86.94,26100.0,84.4931,84.532,84.4348,84.4834,26100.0
2023-09-06 12:25:00,86.96,87.1,86.96,87.01,53900.0,84.5028,84.6389,84.5028,84.5514,53900.0
2023-09-06 12:30:00,86.98,87.03,86.86,87.03,34800.0,84.5223,84.5709,84.4057,84.5709,34800.0
2023-09-06 12:35:00,87.05,87.05,86.93,87.0,25600.0,84.5903,84.5903,84.4737,84.5417,25600.0
2023-09-06 12:40:00,87.01,87.01,86.9,86.9,29880.0,84.5514,84.5514,84.4445,84.4445,29880.0
2023-09-06 12:45:00,86.89,86.93,86.78,86.91,101700.0,84.4348,84.4737,84.3279,84.4543,101700.0
2023-09-06 12:50:00,86.92,86.97,86.67,86.72,90920.0,84.464,84.5126,84.221,84.2696,90920.0
2023-09-06 12:55:00,86.71,86.82,86.7,86.78,42550.0,84.2599,84.3668,84.2502,84.3279,42550.0
2023-09-06 13:00:00,86.77,86.84,86.72,86.73,59970.0,84.3182,84.3862,84.2696,84.2793,59970.0
2023-09-06 13:05:00,86.73,86.86,86.7,86.8,23920.0,84.2793,84.4057,84.2502,84.3474,23920.0
2023-09-06 13:10:00,86.84,86.93,86.79,86.93,26550.0,84.3862,84.4737,84.3376,84.4737,26550.0
2023-09-06 13:15:00,86.89,87.01,86.88,87.01,34430.0,84.4348,84.5514,84.4251,84.5514,34430.0
2023-09-06 13:20:00,87.03,87.07,86.96,87.07,45820.0,84.5709,84.6097,84.5028,84.6097,45820.0
2023-09-06 13:25:00,87.04,87.17,86.95,87.17,148310.0,84.5806,84.7069,84.4931,84.7069,148310.0
2023-09-06 13:30:00,87.17,87.27,87.16,87.23,55400.0,84.7069,84.8041,84.6972,84.7652,55400.0
2023-09-06 13:35:00,87.22,87.35,87.22,87.26,84200.0,84.7555,84.8818,84.7555,84.7944,84200.0
2023-09-06 13:40:00,87.27,87.31,87.19,87.3,136230.0,84.8041,84.843,84.7263,84.8332,136230.0
2023-09-06 13:45:00,87.3,87.31,87.23,87.25,38250.0,84.8332,84.843,84.7652,84.7846,38250.0
2023-09-06 13:50:00,87.23,87.24,87.18,87.18,41100.0,84.7652,84.7749,84.7166,84.7166,41100.0
2023-09-06 13:55:00,87.16,87.23,87.12,87.12,39980.0,84.6972,84.7652,84.6583,84.6583,39980.0
2023-09-06 14:00:00,87.1,87.14,87.05,87.11,53460.0,84.6389,84.6778,84.5903,84.6486,53460.0
2023-09-06 14:05:00,87.07,87.2,87.05,87.15,44480.0,84.6097,84.7361,84.5903,84.6875,44480.0
2023-09-06 14:10:00,87.17,87.17,87.05,87.06,33430.0,84.7069,84.7069,84.5903,84.6,33430.0
2023-09-06 14:15:00,87.07,87.1,87.02,87.1,27860.0,84.6097,84.6389,84.5611,84.6389,27860.0
2023-09-06 14:20:00,87.09,87.14,87.05,87.11,55260.0,84.6292,84.6778,84.5903,84.6486,55260.0
2023-09-06 14:25:00,87.13,87.34,87.12,87.33,54230.0,84.668,84.8721,84.6583,84.8624,54230.0
2023-09-06 14:30:00,87.3,87.44,87.3,87.36,71330.0,84.8332,84.9693,84.8332,84.8915,71330.0
2023-09-06 14:35:00,87.36,87.46,87.32,87.46,62780.0,84.8915,84.9887,84.8527,84.9887,62780.0
2023-09-06 14:40:00,87.45,87.6,87.43,87.6,109090.0,84.979,85.1248,84.9596,85.1248,109090.0
2023-09-06 14:45:00,87.6,87.6,87.51,87.52,59260.0,85.1248,85.1248,85.0373,85.047,59260.0
2023-09-06 14:50:00,87.52,87.57,87.48,87.54,78050.0,85.047,85.0956,85.0082,85.0665,78050.0
2023-09-06 14:55:00,87.56,87.56,87.46,87.49,99480.0,85.0859,85.0859,84.9887,85.0179,99480.0
2023-09-06 15:00:00,87.52,87.52,87.38,87.41,83060.0,85.047,85.047,84.911,84.9401,83060.0
2023-09-06 15:05:00,87.4,87.41,87.24,87.25,102510.0,84.9304,84.9401,84.7749,84.7846,102510.0
2023-09-06 15:10:00,87.22,87.39,87.22,87.38,87520.0,84.7555,84.9207,84.7555,84.911,87520.0
2023-09-06 15:15:00,87.38,87.4,87.24,87.27,71920.0,84.911,84.9304,84.7749,84.8041,71920.0
2023-09-06 15:20:00,87.27,87.35,87.18,87.21,75980.0,84.8041,84.8818,84.7166,84.7458,75980.0
2023-09-06 15:25:00,87.21,87.21,87.0,87.07,136800.0,84.7458,84.7458,84.5417,84.6097,136800.0
2023-09-06 15:30:00,87.07,87.14,87.04,87.14,114940.0,84.6097,84.6778,84.5806,84.6778,114940.0
2023-09-06 15:35:00,87.12,87.22,87.09,87.11,124650.0,84.6583,84.7555,84.6292,84.6486,124650.0
2023-09-06 15:40:00,87.15,87.21,87.03,87.03,109620.0,84.6875,84.7458,84.5709,84.5709,109620.0
2023-09-06 15:45:00,87.03,87.08,86.99,87.01,111980.0,84.5709,84.6195,84.532,84.5514,111980.0
2023-09-06 15:50:00,87.04,87.09,86.95,87.06,167560.0,84.5806,84.6292,84.4931,84.6,167560.0
2023-09-06 15:55:00,87.09,87.28,87.05,87.24,571730.0,84.6292,84.8138,84.5903,84.7749,571730.0
2023-09-07 09:30:00,85.95,86.0,84.73,84.95,934550.0,83.5214,83.57,82.3359,82.5496,934550.0
2023-09-07 09:35:00,85.0,85.08,84.52,84.87,466000.0,82.5982,82.676,82.1318,82.4719,466000.0
2023-09-07 09:40:00,84.87,85.07,84.6,85.0,263480.0,82.4719,82.6662,82.2095,82.5982,263480.0
2023-09-07 09:45:00,84.98,85.08,84.57,84.65,258430.0,82.5788,82.676,82.1804,82.2581,258430.0
2023-09-07 09:50:00,84.55,84.69,84.28,84.4,354620.0,82.1609,82.297,81.8986,82.0152,354620.0
2023-09-07 09:55:00,84.42,84.59,84.4,84.49,242290.0,82.0346,82.1998,82.0152,82.1026,242290.0
2023-09-07 10:00:00,84.56,84.57,84.05,84.2,220390.0,82.1707,82.1804,81.6751,81.8208,220390.0
2023-09-07 10:05:00,84.21,84.76,84.11,84.73,152310.0,81.8305,82.365,81.7334,82.3359,152310.0
2023-09-07 10:10:00,84.7,85.09,84.7,85.09,341680.0,82.3067,82.6857,82.3067,82.6857,341680.0
2023-09-07 10:15:00,85.05,85.07,84.85,84.97,144800.0,82.6468,82.6662,82.4525,82.5691,144800.0
2023-09-07 10:20:00,85.0,85.2,84.9,85.06,145550.0,82.5982,82.7926,82.5011,82.6565,145550.0
2023-09-07 10:25:00,85.06,85.41,84.99,85.31,227520.0,82.6565,82.9966,82.5885,82.8995,227520.0
2023-09-07 10:30:00,85.35,85.38,85.12,85.27,189490.0,82.9383,82.9675,82.7148,82.8606,189490.0
2023-09-07 10:35:00,85.27,85.83,85.21,85.67,292880.0,82.8606,83.4048,82.8023,83.2493,292880.0
2023-09-07 10:40:00,85.72,86.17,85.71,86.14,294430.0,83.2979,83.7352,83.2882,83.706,294430.0
2023-09-07 10:45:00,86.1,86.15,85.71,85.71,258680.0,83.6671,83.7157,83.2882,83.2882,258680.0
2023-09-07 10:50:00,85.72,85.76,85.36,85.36,147500.0,83.2979,83.3368,82.9481,82.9481,147500.0
2023-09-07 10:55:00,85.34,85.37,85.17,85.22,124390.0,82.9286,82.9578,82.7634,82.812,124390.0
2023-09-07 11:00:00,85.19,85.29,85.16,85.18,96600.0,82.7829,82.88,82.7537,82.7731,96600.0
2023-09-07 11:05:00,85.18,85.32,85.12,85.27,79460.0,82.7731,82.9092,82.7148,82.8606,79460.0
2023-09-07 11:10:00,85.29,85.35,85.03,85.05,97320.0,82.88,82.9383,82.6274,82.6468,97320.0
2023-09-07 11:15:00,85.02,85.17,84.99,85.02,104850.0,82.6177,82.7634,82.5885,82.6177,104850.0
2023-09-07 11:20:00,85.0,85.06,84.86,84.88,84400.0,82.5982,82.6565,82.4622,82.4816,84400.0
2023-09-07 11:25:00,84.91,85.01,84.85,84.94,73220.0,82.5108,82.6079,82.4525,82.5399,73220.0
2023-09-07 11:30:00,84.93,85.28,84.91,85.18,40170.0,82.5302,82.8703,82.5108,82.7731,40170.0
2023-09-07 11:35:00,85.22,85.35,85.12,85.12,36610.0,82.812,82.9383,82.7148,82.7148,36610.0
2023-09-07 11:40:00,85.11,85.11,84.85,84.93,57390.0,82.7051,82.7051,82.4525,82.5302,57390.0
2023-09-07 11:45:00,84.97,84.99,84.85,84.85,23520.0,82.5691,82.5885,82.4525,82.4525,23520.0
2023-09-07 11:50:00,84.9,84.9,84.67,84.84,125120.0,82.5011,82.5011,82.2775,82.4427,125120.0
2023-09-07 11:55:00,84.8,85.0,84.77,84.91,62810.0,82.4039,82.5982,82.3747,82.5108,62810.0
2023-09-07 12:00:00,84.83,85.0,84.83,84.97,71410.0,82.433,82.5982,82.433,82.5691,71410.0
2023-09-07 12:05:00,84.95,85.08,84.86,85.06,66990.0,82.5496,82.676,82.4622,82.6565,66990.0
2023-09-07 12:10:00,85.04,85.14,85.0,85.02,60270.0,82.6371,82.7343,82.5982,82.6177,60270.0
2023-09-07 12:15:00,85.03,85.15,85.03,85.13,53100.0,82.6274,82.744,82.6274,82.7246,53100.0
2023-09-07 12:20:00,85.16,85.31,85.07,85.31,58570.0,82.7537,82.8995,82.6662,82.8995,58570.0
2023-09-07 12:25:00,85.31,85.41,85.26,85.41,178810.0,82.8995,82.9966,82.8509,82.9966,178810.0
2023-09-07 12:30:00,85.35,85.5,85.32,85.42,69790.0,82.9383,83.0841,82.9092,83.0064,69790.0
2023-09-07 12:35:00,85.44,85.55,85.38,85.46,61750.0,83.0258,83.1327,82.9675,83.0452,61750.0
2023-09-07 12:40:00,85.46,85.5,85.34,85.36,40750.0,83.0452,83.0841,82.9286,82.9481,40750.0
2023-09-07 12:45:00,85.36,85.42,85.29,85.31,46200.0,82.9481,83.0064,82.88,82.8995,46200.0
2023-09-07 12:50:00,85.31,85.32,85.21,85.28,22360.0,82.8995,82.9092,82.8023,82.8703,22360.0
2023-09-07 12:55:00,85.31,85.34,85.14,85.19,50560.0,82.8995,82.9286,82.7343,82.7829,50560.0
2023-09-07 13:00:00,85.16,85.22,85.15,85.2,75870.0,82.7537,82.812,82.744,82.7926,75870.0
2023-09-07 13:05:00,85.16,85.36,85.11,85.16,46550.0,82.7537,82.9481,82.7051,82.7537,46550.0
2023-09-07 13:10:00,85.16,85.16,85.06,85.08,41800.0,82.7537,82.7537,82.6565,82.676,41800.0
2023-09-07 13:15:00,85.07,85.24,85.05,85.24,133740.0,82.6662,82.8314,82.6468,82.8314,133740.0
2023-09-07 13:20:00,85.24,85.36,85.2,85.33,57360.0,82.8314,82.9481,82.7926,82.9189,57360.0
2023-09-07 13:25:00,85.33,85.4,85.23,85.4,57150.0,82.9189,82.9869,82.8217,82.9869,57150.0
2023-09-07 13:30:00,85.41,85.45,85.36,85.41,48960.0,82.9966,83.0355,82.9481,82.9966,48960.0
2023-09-07 13:35:00,85.3,85.3,85.17,85.22,54260.0,82.8897,82.8897,82.7634,82.812,54260.0
2023-09-07 13:40:00,85.2,85.37,85.18,85.36,42070.0,82.7926,82.9578,82.7731,82.9481,42070.0
2023-09-07 13:45:00,85.37,85.5,85.36,85.48,69160.0,82.9578,83.0841,82.9481,83.0647,69160.0
2023-09-07 13:50:00,85.5,85.59,85.47,85.55,75840.0,83.0841,83.1716,83.0549,83.1327,75840.0
2023-09-07 13:55:00,85.65,85.67,85.55,85.61,61300.0,83.2299,83.2493,83.1327,83.191,61300.0
2023-09-07 14:00:00,85.56,85.67,85.56,85.67,48720.0,83.1424,83.2493,83.1424,83.2493,48720.0
2023-09-07 14:05:00,85.64,85.78,85.57,85.6,92070.0,83.2201,83.3562,83.1521,83.1813,92070.0
2023-09-07 14:10:00,85.6,85.76,85.59,85.67,57690.0,83.1813,83.3368,83.1716,83.2493,57690.0
2023-09-07 14:15:00,85.64,85.68,85.61,85.63,48000.0,83.2201,83.259,83.191,83.2104,48000.0
2023-09-07 14:20:00,85.59,85.65,85.55,85.55,42080.0,83.1716,83.2299,83.1327,83.1327,42080.0
2023-09-07 14:25:00,85.64,85.64,85.5,85.52,51670.0,83.2201,83.2201,83.0841,83.1035,51670.0
2023-09-07 14:30:00,85.5,85.66,85.47,85.55,27310.0,83.0841,83.2396,83.0549,83.1327,27310.0
2023-09-07 14:35:00,85.6,85.68,85.56,85.67,45570.0,83.1813,83.259,83.1424,83.2493,45570.0
2023-09-07 14:40:00,85.62,85.83,85.62,85.79,48730.0,83.2007,83.4048,83.2007,83.3659,48730.0
2023-09-07 14:45:00,85.82,85.9,85.78,85.89,79370.0,83.3951,83.4728,83.3562,83.4631,79370.0
2023-09-07 14:50:00,85.86,85.96,85.84,85.91,108230.0,83.4339,83.5311,83.4145,83.4825,108230.0
2023-09-07 14:55:00,85.93,85.98,85.89,85.92,72970.0,83.5019,83.5505,83.4631,83.4922,72970.0
2023-09-07 15:00:00,85.98,86.11,85.95,86.0,106280.0,83.5505,83.6769,83.5214,83.57,106280.0
2023-09-07 15:05:00,85.99,85.99,85.81,85.82,68450.0,83.5603,83.5603,83.3853,83.3951,68450.0
2023-09-07 15:10:00,85.81,85.97,85.81,85.92,57820.0,83.3853,83.5408,83.3853,83.4922,57820.0
2023-09-07 15:15:00,85.89,85.92,85.76,85.89,119190.0,83.4631,83.4922,83.3368,83.4631,119190.0
2023-09-07 15:20:00,85.9,85.97,85.9,85.93,78500.0,83.4728,83.5408,83.4728,83.5019,78500.0
2023-09-07 15:25:00,85.92,85.92,85.8,85.9,147830.0,83.4922,83.4922,83.3756,83.4728,147830.0
2023-09-07 15:30:00,85.93,85.99,85.84,85.84,102730.0,83.5019,83.5603,83.4145,83.4145,102730.0
2023-09-07 15:35:00,85.86,85.86,85.7,85.72,160120.0,83.4339,83.4339,83.2784,83.2979,160120.0
2023-09-07 15:40:00,85.74,85.9,85.73,85.85,122770.0,83.3173,83.4728,83.3076,83.4242,122770.0
2023-09-07 15:45:00,85.83,85.85,85.65,85.65,125790.0,83.4048,83.4242,83.2299,83.2299,125790.0
2023-09-07 15:50:00,85.68,85.87,85.65,85.83,338130.0,83.259,83.4436,83.2299,83.4048,338130.0
2023-09-07 15:55:00,85.76,85.81,85.63,85.7,765180.0,83.3368,83.3853,83.2104,83.2784,765180.0
2023-09-08 09:30:00,85.5,85.9,85.42,85.85,278340.0,83.0841,83.4728,83.0064,83.4242,278340.0
2023-09-08 09:35:00,85.8,86.0,85.69,85.76,149820.0,83.3756,83.57,83.2687,83.3368,149820.0
2023-09-08 09:40:00,85.76,86.04,85.68,85.94,125680.0,83.3368,83.6088,83.259,83.5117,125680.0
2023-09-08 09:45:00,85.95,85.97,85.7,85.81,99160.0,83.5214,83.5408,83.2784,83.3853,99160.0
2023-09-08 09:50:00,85.86,86.08,85.71,85.71,128520.0,83.4339,83.6477,83.2882,83.2882,128520.0
2023-09-08 09:55:00,85.77,85.78,85.41,85.52,96760.0,83.3465,83.3562,82.9966,83.1035,96760.0
2023-09-08 10:00:00,85.53,85.59,85.39,85.52,127570.0,83.1132,83.1716,82.9772,83.1035,127570.0
2023-09-08 10:05:00,85.6,85.75,85.5,85.53,140280.0,83.1813,83.327,83.0841,83.1132,140280.0
2023-09-08 10:10:00,85.54,85.79,85.53,85.69,71810.0,83.123,83.3659,83.1132,83.2687,71810.0
2023-09-08 10:15:00,85.67,85.89,85.66,85.82,58240.0,83.2493,83.4631,83.2396,83.3951,58240.0
2023-09-08 10:20:00,85.79,85.94,85.79,85.9,86520.0,83.3659,83.5117,83.3659,83.4728,86520.0
2023-09-08 10:25:00,85.86,85.93,85.77,85.85,38500.0,83.4339,83.5019,83.3465,83.4242,38500.0
2023-09-08 10:30:00,85.87,85.97,85.61,85.72,68720.0,83.4436,83.5408,83.191,83.2979,68720.0
2023-09-08 10:35:00,85.75,85.77,85.54,85.54,29480.0,83.327,83.3465,83.123,83.123,29480.0
2023-09-08 10:40:00,85.54,85.54,85.28,85.43,93490.0,83.123,83.123,82.8703,83.0161,93490.0
2023-09-08 10:45:00,85.42,85.42,85.26,85.34,95990.0,83.0064,83.0064,82.8509,82.9286,95990.0
2023-09-08 10:50:00,85.39,85.5,85.25,85.29,66540.0,82.9772,83.0841,82.8412,82.88,66540.0
2023-09-08 10:55:00,85.33,85.36,85.12,85.15,71540.0,82.9189,82.9481,82.7148,82.744,71540.0
2023-09-08 11:00:00,85.05,85.28,85.01,85.27,135440.0,82.6468,82.8703,82.6079,82.8606,135440.0
2023-09-08 11:05:00,85.29,85.38,85.26,85.38,58300.0,82.88,82.9675,82.8509,82.9675,58300.0
2023-09-08 11:10:00,85.34,85.52,85.29,85.52,51270.0,82.9286,83.1035,82.88,83.1035,51270.0
2023-09-08 11:15:00,85.54,85.58,85.48,85.51,49890.0,83.123,83.1618,83.0647,83.0938,49890.0
2023-09-08 11:20:00,85.51,85.58,85.42,85.57,63850.0,83.0938,83.1618,83.0064,83.1521,63850.0
2023-09-08 11:25:00,85.59,85.72,85.52,85.6,56560.0,83.1716,83.2979,83.1035,83.1813,56560.0
2023-09-08 11:30:00,85.52,85.6,85.52,85.59,31500.0,83.1035,83.1813,83.1035,83.1716,31500.0
2023-09-08 11:35:00,85.6,85.63,85.45,85.49,95380.0,83.1813,83.2104,83.0355,83.0744,95380.0
2023-09-08 11:40:00,85.48,85.48,85.3,85.36,44990.0,83.0647,83.0647,82.8897,82.9481,44990.0
2023-09-08 11:45:00,85.36,85.42,85.32,85.36,49650.0,82.9481,83.0064,82.9092,82.9481,49650.0
2023-09-08 11:50:00,85.38,85.65,85.35,85.58,80080.0,82.9675,83.2299,82.9383,83.1618,80080.0
2023-09-08 11:55:00,85.61,85.61,85.51,85.54,45420.0,83.191,83.191,83.0938,83.123,45420.0
2023-09-08 12:00:00,85.57,85.65,85.52,85.65,34340.0,83.1521,83.2299,83.1035,83.2299,34340.0
2023-09-08 12:05:00,85.7,85.72,85.58,85.66,45270.0,83.2784,83.2979,83.1618,83.2396,45270.0
2023-09-08 12:10:00,85.69,85.77,85.67,85.77,42350.0,83.2687,83.3465,83.2493,83.3465,42350.0
2023-09-08 12:15:00,85.77,85.82,85.76,85.79,77030.0,83.3465,83.3951,83.3368,83.3659,77030.0
2023-09-08 12:20:00,85.79,85.84,85.73,85.83,35930.0,83.3659,83.4145,83.3076,83.4048,35930.0
2023-09-08 12:25:00,85.81,85.89,85.75,85.75,134860.0,83.3853,83.4631,83.327,83.327,134860.0
2023-09-08 12:30:00,85.74,85.74,85.64,85.7,48240.0,83.3173,83.3173,83.2201,83.2784,48240.0
2023-09-08 12:35:00,85.72,85.72,85.6,85.65,15590.0,83.2979,83.2979,83.1813,83.2299,15590.0
2023-09-08 12:40:00,85.67,85.78,85.67,85.7,27480.0,83.2493,83.3562,83.2493,83.2784,27480.0
2023-09-08 12:45:00,85.69,85.74,85.65,85.7,66700.0,83.2687,83.3173,83.2299,83.2784,66700.0
2023-09-08 12:50:00,85.69,85.79,85.53,85.69,207040.0,83.2687,83.3659,83.1132,83.2687,207040.0
2023-09-08 12:55:00,85.73,85.8,85.73,85.8,31050.0,83.3076,83.3756,83.3076,83.3756,31050.0
2023-09-08 13:00:00,85.78,85.82,85.68,85.73,71280.0,83.3562,83.3951,83.259,83.3076,71280.0
2023-09-08 13:05:00,85.74,85.81,85.68,85.7,29530.0,83.3173,83.3853,83.259,83.2784,29530.0
2023-09-08 13:10:00,85.67,85.72,85.65,85.72,40470.0,83.2493,83.2979,83.2299,83.2979,40470.0
2023-09-08 13:15:00,85.72,85.79,85.72,85.76,19670.0,83.2979,83.3659,83.2979,83.3368,19670.0
2023-09-08 13:20:00,85.79,85.84,85.78,85.78,51360.0,83.3659,83.4145,83.3562,83.3562,51360.0
2023-09-08 13:25:00,85.74,85.74,85.63,85.7,25440.0,83.3173,83.3173,83.2104,83.2784,25440.0
2023-09-08 13:30:00,85.72,85.77,85.7,85.75,35830.0,83.2979,83.3465,83.2784,83.327,35830.0
2023-09-08 13:35:00,85.75,85.84,85.7,85.84,48190.0,83.327,83.4145,83.2784,83.4145,48190.0
2023-09-08 13:40:00,85.78,85.84,85.76,85.83,59830.0,83.3562,83.4145,83.3368,83.4048,59830.0
2023-09-08 13:45:00,85.83,85.88,85.78,85.83,23170.0,83.4048,83.4534,83.3562,83.4048,23170.0
2023-09-08 13:50:00,85.85,85.85,85.72,85.72,58090.0,83.4242,83.4242,83.2979,83.2979,58090.0
2023-09-08 13:55:00,85.74,85.82,85.74,85.79,103340.0,83.3173,83.3951,83.3173,83.3659,103340.0
2023-09-08 14:00:00,85.79,85.85,85.79,85.84,95130.0,83.3659,83.4242,83.3659,83.4145,95130.0
2023-09-08 14:05:00,85.84,85.9,85.78,85.88,107760.0,83.4145,83.4728,83.3562,83.4534,107760.0
2023-09-08 14:10:00,85.9,85.9,85.65,85.66,56020.0,83.4728,83.4728,83.2299,83.2396,56020.0
2023-09-08 14:15:00,85.72,85.72,85.61,85.61,149510.0,83.2979,83.2979,83.191,83.191,149510.0
2023-09-08 14:20:00,85.67,85.73,85.57,85.57,67190.0,83.2493,83.3076,83.1521,83.1521,67190.0
2023-09-08 14:25:00,85.61,85.71,85.57,85.69,46500.0,83.191,83.2882,83.1521,83.2687,46500.0
2023-09-08 14:30:00,85.71,85.71,85.53,85.55,84090.0,83.2882,83.2882,83.1132,83.1327,84090.0
2023-09-08 14:35:00,85.55,85.68,85.53,85.53,78650.0,83.1327,83.259,83.1132,83.1132,78650.0
2023-09-08 14:40:00,85.52,85.71,85.52,85.71,40880.0,83.1035,83.2882,83.1035,83.2882,40880.0
2023-09-08 14:45:00,85.67,85.73,85.63,85.66,50500.0,83.2493,83.3076,83.2104,83.2396,50500.0
2023-09-08 14:50:00,85.64,85.67,85.6,85.6,44410.0,83.2201,83.2493,83.1813,83.1813,44410.0
2023-09-08 14:55:00,85.6,85.63,85.57,85.59,41800.0,83.1813,83.2104,83.1521,83.1716,41800.0
2023-09-08 15:00:00,85.57,85.57,85.46,85.53,55010.0,83.1521,83.1521,83.0452,83.1132,55010.0
2023-09-08 15:05:00,85.55,85.64,85.54,85.62,33780.0,83.1327,83.2201,83.123,83.2007,33780.0
2023-09-08 15:10:00,85.63,85.64,85.55,85.6,17260.0,83.2104,83.2201,83.1327,83.1813,17260.0
2023-09-08 15:15:00,85.6,85.6,85.51,85.53,32500.0,83.1813,83.1813,83.0938,83.1132,32500.0
2023-09-08 15:20:00,85.52,85.55,85.48,85.51,51800.0,83.1035,83.1327,83.0647,83.0938,51800.0
2023-09-08 15:25:00,85.52,85.53,85.46,85.48,73510.0,83.1035,83.1132,83.0452,83.0647,73510.0
2023-09-08 15:30:00,85.48,85.58,85.48,85.52,88930.0,83.0647,83.1618,83.0647,83.1035,88930.0
2023-09-08 15:35:00,85.51,85.54,85.41,85.41,126480.0,83.0938,83.123,82.9966,82.9966,126480.0
2023-09-08 15:40:00,85.45,85.52,85.43,85.51,93780.0,83.0355,83.1035,83.0161,83.0938,93780.0
2023-09-08 15:45:00,85.51,85.63,85.44,85.58,182950.0,83.0938,83.2104,83.0258,83.1618,182950.0
2023-09-08 15:50:00,85.58,85.8,85.57,85.72,319830.0,83.1618,83.3756,83.1521,83.2979,319830.0
2023-09-08 15:55:00,85.73,85.88,85.67,85.78,641750.0,83.3076,83.4534,83.2493,83.3562,641750.0
2023-09-11 09:30:00,86.88,86.9,86.6,86.69,412210.0,84.4251,84.4445,84.153,84.2405,412210.0
2023-09-11 09:35:00,86.69,86.9,86.5,86.5,243660.0,84.2405,84.4445,84.0558,84.0558,243660.0
2023-09-11 09:40:00,86.52,86.52,86.13,86.19,118160.0,84.0753,84.0753,83.6963,83.7546,118160.0
2023-09-11 09:45:00,86.15,86.16,85.62,85.7,147100.0,83.7157,83.7254,83.2007,83.2784,147100.0
2023-09-11 09:50:00,85.7,86.01,85.6,85.99,161920.0,83.2784,83.5797,83.1813,83.5603,161920.0
2023-09-11 09:55:00,85.98,85.98,85.6,85.69,50020.0,83.5505,83.5505,83.1813,83.2687,50020.0
2023-09-11 10:00:00,85.67,85.85,85.64,85.72,115010.0,83.2493,83.4242,83.2201,83.2979,115010.0
2023-09-11 10:05:00,85.73,85.75,85.48,85.6,123060.0,83.3076,83.327,83.0647,83.1813,123060.0
2023-09-11 10:10:00,85.67,85.76,85.34,85.43,86770.0,83.2493,83.3368,82.9286,83.0161,86770.0
2023-09-11 10:15:00,85.41,85.53,85.32,85.4,65840.0,82.9966,83.1132,82.9092,82.9869,65840.0
2023-09-11 10:20:00,85.37,85.56,85.34,85.48,76090.0,82.9578,83.1424,82.9286,83.0647,76090.0
2023-09-11 10:25:00,85.56,85.6,85.46,85.55,68780.0,83.1424,83.1813,83.0452,83.1327,68780.0
2023-09-11 10:30:00,85.55,85.55,85.23,85.33,111490.0,83.1327,83.1327,82.8217,82.9189,111490.0
2023-09-11 10:35:00,85.36,85.4,85.18,85.23,49500.0,82.9481,82.9869,82.7731,82.8217,49500.0
2023-09-11 10:40:00,85.22,85.34,85.18,85.26,52220.0,82.812,82.9286,82.7731,82.8509,52220.0
2023-09-11 10:45:00,85.26,85.43,85.26,85.41,56910.0,82.8509,83.0161,82.8509,82.9966,56910.0
2023-09-11 10:50:00,85.43,85.47,85.3,85.3,42630.0,83.0161,83.0549,82.8897,82.8897,42630.0
2023-09-11 10:55:00,85.3,85.36,85.09,85.14,72940.0,82.8897,82.9481,82.6857,82.7343,72940.0
2023-09-11 11:00:00,85.1,85.17,85.08,85.11,60510.0,82.6954,82.7634,82.676,82.7051,60510.0
2023-09-11 11:05:00,85.11,85.17,85.07,85.17,67510.0,82.7051,82.7634,82.6662,82.7634,67510.0
2023-09-11 11:10:00,85.17,85.22,85.08,85.19,31520.0,82.7634,82.812,82.676,82.7829,31520.0
2023-09-11 11:15:00,85.16,85.27,85.11,85.25,51480.0,82.7537,82.8606,82.7051,82.8412,51480.0
2023-09-11 11:20:00,85.27,85.28,85.2,85.28,36810.0,82.8606,82.8703,82.7926,82.8703,36810.0
2023-09-11 11:25:00,85.3,85.38,85.27,85.28,37160.0,82.8897,82.9675,82.8606,82.8703,37160.0
2023-09-11 11:30:00,85.24,85.32,85.19,85.23,40320.0,82.8314,82.9092,82.7829,82.8217,40320.0
2023-09-11 11:35:00,85.22,85.26,85.17,85.22,41120.0,82.812,82.8509,82.7634,82.812,41120.0
2023-09-11 11:40:00,85.21,85.31,85.06,85.06,65180.0,82.8023,82.8995,82.6565,82.6565,65180.0
2023-09-11 11:45:00,85.06,85.07,84.84,84.95,84770.0,82.6565,82.6662,82.4427,82.5496,84770.0
2023-09-11 11:50:00,84.96,85.06,84.95,85.06,32000.0,82.5594,82.6565,82.5496,82.6565,32000.0
2023-09-11 11:55:00,85.09,85.09,84.98,84.98,14330.0,82.6857,82.6857,82.5788,82.5788,14330.0
2023-09-11 12:00:00,84.99,85.0,84.86,84.86,86610.0,82.5885,82.5982,82.4622,82.4622,86610.0
2023-09-11 12:05:00,84.84,85.02,84.82,85.0,66760.0,82.4427,82.6177,82.4233,82.5982,66760.0
2023-09-11 12:10:00,85.01,85.01,84.85,84.85,21210.0,82.6079,82.6079,82.4525,82.4525,21210.0
2023-09-11 12:15:00,84.86,84.89,84.68,84.72,87370.0,82.4622,82.4913,82.2873,82.3261,87370.0
2023-09-11 12:20:00,84.71,84.75,84.63,84.68,89350.0,82.3164,82.3553,82.2387,82.2873,89350.0
2023-09-11 12:25:00,84.65,84.9,84.65,84.83,74190.0,82.2581,82.5011,82.2581,82.433,74190.0
2023-09-11 12:30:00,84.83,84.85,84.71,84.79,42110.0,82.433,82.4525,82.3164,82.3942,42110.0
2023-09-11 12:35:00,84.79,84.82,84.73,84.78,63560.0,82.3942,82.4233,82.3359,82.3844,63560.0
2023-09-11 12:40:00,84.77,84.85,84.73,84.78,85370.0,82.3747,82.4525,82.3359,82.3844,85370.0
2023-09-11 12:45:00,84.76,84.78,84.69,84.72,137050.0,82.365,82.3844,82.297,82.3261,137050.0
2023-09-11 12:50:00,84.73,84.73,84.64,84.72,34240.0,82.3359,82.3359,82.2484,82.3261,34240.0
2023-09-11 12:55:00,84.73,84.74,84.64,84.69,43090.0,82.3359,82.3456,82.2484,82.297,43090.0
2023-09-11 13:00:00,84.68,84.75,84.57,84.69,106520.0,82.2873,82.3553,82.1804,82.297,106520.0
2023-09-11 13:05:00,84.69,84.91,84.69,84.89,40460.0,82.297,82.5108,82.297,82.4913,40460.0
2023-09-11 13:10:00,84.95,85.02,84.92,84.95,45040.0,82.5496,82.6177,82.5205,82.5496,45040.0
2023-09-11 13:15:00,84.95,85.0,84.86,84.97,38930.0,82.5496,82.5982,82.4622,82.5691,38930.0
2023-09-11 13:20:00,84.97,85.24,84.97,85.22,113580.0,82.5691,82.8314,82.5691,82.812,113580.0
2023-09-11 13:25:00,85.22,85.33,85.21,85.33,56910.0,82.812,82.9189,82.8023,82.9189,56910.0
2023-09-11 13:30:00,85.37,85.43,85.3,85.39,54780.0,82.9578,83.0161,82.8897,82.9772,54780.0
2023-09-11 13:35:00,85.43,85.68,85.4,85.67,174520.0,83.0161,83.259,82.9869,83.2493,174520.0
2023-09-11 13:40:00,85.65,85.75,85.55,85.55,135860.0,83.2299,83.327,83.1327,83.1327,135860.0
2023-09-11 13:45:00,85.55,85.64,85.55,85.55,20090.0,83.1327,83.2201,83.1327,83.1327,20090.0
2023-09-11 13:50:00,85.58,85.76,85.58,85.68,25310.0,83.1618,83.3368,83.1618,83.259,25310.0
2023-09-11 13:55:00,85.73,85.79,85.68,85.79,47860.0,83.3076,83.3659,83.259,83.3659,47860.0
2023-09-11 14:00:00,85.8,85.85,85.77,85.77,55090.0,83.3756,83.4242,83.3465,83.3465,55090.0
2023-09-11 14:05:00,85.75,85.77,85.69,85.73,33230.0,83.327,83.3465,83.2687,83.3076,33230.0
2023-09-11 14:10:00,85.73,85.89,85.7,85.89,26740.0,83.3076,83.4631,83.2784,83.4631,26740.0
2023-09-11 14:15:00,85.87,85.89,85.79,85.86,33600.0,83.4436,83.4631,83.3659,83.4339,33600.0
2023-09-11 14:20:00,85.81,85.92,85.81,85.88,64900.0,83.3853,83.4922,83.3853,83.4534,64900.0
2023-09-11 14:25:00,85.87,85.96,85.84,85.89,69070.0,83.4436,83.5311,83.4145,83.4631,69070.0
2023-09-11 14:30:00,85.89,85.98,85.81,85.81,47820.0,83.4631,83.5505,83.3853,83.3853,47820.0
2023-09-11 14:35:00,85.82,85.92,85.78,85.83,34370.0,83.3951,83.4922,83.3562,83.4048,34370.0
2023-09-11 14:40:00,85.85,85.85,85.71,85.76,17480.0,83.4242,83.4242,83.2882,83.3368,17480.0
2023-09-11 14:45:00,85.72,85.81,85.72,85.73,49910.0,83.2979,83.3853,83.2979,83.3076,49910.0
2023-09-11 14:50:00,85.78,85.82,85.75,85.77,40000.0,83.3562,83.3951,83.327,83.3465,40000.0
2023-09-11 14:55:00,85.79,85.79,85.67,85.73,17300.0,83.3659,83.3659,83.2493,83.3076,17300.0
2023-09-11 15:00:00,85.67,85.7,85.65,85.65,12750.0,83.2493,83.2784,83.2299,83.2299,12750.0
2023-09-11 15:05:00,85.65,85.73,85.65,85.69,42160.0,83.2299,83.3076,83.2299,83.2687,42160.0
2023-09-11 15:10:00,85.68,85.71,85.64,85.71,36570.0,83.259,83.2882,83.2201,83.2882,36570.0
2023-09-11 15:15:00,85.67,85.75,85.66,85.72,62260.0,83.2493,83.327,83.2396,83.2979,62260.0
2023-09-11 15:20:00,85.75,85.85,85.75,85.82,77540.0,83.327,83.4242,83.327,83.3951,77540.0
2023-09-11 15:25:00,85.8,85.82,85.76,85.8,61790.0,83.3756,83.3951,83.3368,83.3756,61790.0
2023-09-11 15:30:00,85.8,85.83,85.69,85.75,104320.0,83.3756,83.4048,83.2687,83.327,104320.0
2023-09-11 15:35:00,85.74,85.8,85.74,85.8,42200.0,83.3173,83.3756,83.3173,83.3756,42200.0
2023-09-11 15:40:00,85.82,85.98,85.79,85.96,54980.0,83.3951,83.5505,83.3659,83.5311,54980.0
2023-09-11 15:45:00,85.94,85.95,85.86,85.9,98850.0,83.5117,83.5214,83.4339,83.4728,98850.0
2023-09-11 15:50:00,85.88,86.02,85.82,85.85,196100.0,83.4534,83.5894,83.3951,83.4242,196100.0
2023-09-11 15:55:00,85.89,85.97,85.82,85.9,435450.0,83.4631,83.5408,83.3951,83.4728,435450.0
2023-09-12 09:30:00,85.02,85.39,84.91,85.32,244200.0,82.6177,82.9772,82.5108,82.9092,244200.0
2023-09-12 09:35:00,85.28,85.66,85.28,85.6,98920.0,82.8703,83.2396,82.8703,83.1813,98920.0
2023-09-12 09:40:00,85.51,85.73,85.51,85.54,90670.0,83.0938,83.3076,83.0938,83.123,90670.0
2023-09-12 09:45:00,85.58,85.81,85.54,85.54,51790.0,83.1618,83.3853,83.123,83.123,51790.0
2023-09-12 09:50:00,85.6,85.66,85.36,85.36,49490.0,83.1813,83.2396,82.9481,82.9481,49490.0
2023-09-12 09:55:00,85.36,85.6,85.36,85.56,93960.0,82.9481,83.1813,82.9481,83.1424,93960.0
2023-09-12 10:00:00,85.53,85.75,85.48,85.65,67030.0,83.1132,83.327,83.0647,83.2299,67030.0
2023-09-12 10:05:00,85.78,85.82,85.63,85.75,68420.0,83.3562,83.3951,83.2104,83.327,68420.0
2023-09-12 10:10:00,85.75,85.78,85.6,85.78,159810.0,83.327,83.3562,83.1813,83.3562,159810.0
2023-09-12 10:15:00,85.74,85.83,85.68,85.8,51230.0,83.3173,83.4048,83.259,83.3756,51230.0
2023-09-12 10:20:00,85.75,85.82,85.48,85.48,24880.0,83.327,83.3951,83.0647,83.0647,24880.0
2023-09-12 10:25:00,85.5,85.52,85.31,85.35,43230.0,83.0841,83.1035,82.8995,82.9383,43230.0
2023-09-12 10:30:00,85.31,85.47,85.25,85.43,61340.0,82.8995,83.0549,82.8412,83.0161,61340.0
2023-09-12 10:35:00,85.43,85.47,85.34,85.34,21000.0,83.0161,83.0549,82.9286,82.9286,21000.0
2023-09-12 10:40:00,85.34,85.34,85.15,85.3,38260.0,82.9286,82.9286,82.744,82.8897,38260.0
2023-09-12 10:45:00,85.29,85.32,85.2,85.22,26620.0,82.88,82.9092,82.7926,82.812,26620.0
2023-09-12 10:50:00,85.17,85.2,84.97,84.97,68380.0,82.7634,82.7926,82.5691,82.5691,68380.0
2023-09-12 10:55:00,84.97,85.09,84.94,85.01,42090.0,82.5691,82.6857,82.5399,82.6079,42090.0
2023-09-12 11:00:00,84.98,85.13,84.97,85.13,66290.0,82.5788,82.7246,82.5691,82.7246,66290.0
2023-09-12 11:05:00,85.1,85.1,84.76,84.79,60150.0,82.6954,82.6954,82.365,82.3942,60150.0
2023-09-12 11:10:00,84.79,84.91,84.74,84.84,36220.0,82.3942,82.5108,82.3456,82.4427,36220.0
2023-09-12 11:15:00,84.9,84.91,84.78,84.83,29720.0,82.5011,82.5108,82.3844,82.433,29720.0
2023-09-12 11:20:00,84.78,84.82,84.75,84.79,31600.0,82.3844,82.4233,82.3553,82.3942,31600.0
2023-09-12 11:25:00,84.79,84.94,84.7,84.92,34000.0,82.3942,82.5399,82.3067,82.5205,34000.0
2023-09-12 11:30:00,84.95,85.07,84.95,85.05,54970.0,82.5496,82.6662,82.5496,82.6468,54970.0
2023-09-12 11:35:00,85.04,85.08,84.96,84.96,26320.0,82.6371,82.676,82.5594,82.5594,26320.0
2023-09-12 11:40:00,84.99,85.09,84.97,85.01,52590.0,82.5885,82.6857,82.5691,82.6079,52590.0
2023-09-12 11:45:00,85.05,85.2,85.02,85.11,67650.0,82.6468,82.7926,82.6177,82.7051,67650.0
2023-09-12 11:50:00,85.11,85.17,85.01,85.07,74170.0,82.7051,82.7634,82.6079,82.6662,74170.0
2023-09-12 11:55:00,85.08,85.08,84.94,84.94,13000.0,82.676,82.676,82.5399,82.5399,13000.0
2023-09-12 12:00:00,84.96,85.07,84.95,85.07,22100.0,82.5594,82.6662,82.5496,82.6662,22100.0
2023-09-12 12:05:00,85.06,85.11,85.02,85.11,26460.0,82.6565,82.7051,82.6177,82.7051,26460.0
2023-09-12 12:10:00,85.11,85.12,85.05,85.12,24790.0,82.7051,82.7148,82.6468,82.7148,24790.0
2023-09-12 12:15:00,85.1,85.13,85.06,85.07,25320.0,82.6954,82.7246,82.6565,82.6662,25320.0
2023-09-12 12:20:00,85.1,85.13,85.04,85.11,31570.0,82.6954,82.7246,82.6371,82.7051,31570.0
2023-09-12 12:25:00,85.07,85.12,85.04,85.05,37160.0,82.6662,82.7148,82.6371,82.6468,37160.0
2023-09-12 12:30:00,85.04,85.08,84.95,84.95,22420.0,82.6371,82.676,82.5496,82.5496,22420.0
2023-09-12 12:35:00,84.95,84.95,84.8,84.84,20170.0,82.5496,82.5496,82.4039,82.4427,20170.0
2023-09-12 12:40:00,84.8,84.94,84.76,84.94,23580.0,82.4039,82.5399,82.365,82.5399,23580.0
2023-09-12 12:45:00,84.94,85.04,84.88,84.99,22660.0,82.5399,82.6371,82.4816,82.5885,22660.0
2023-09-12 12:50:00,84.98,85.03,84.88,84.96,35410.0,82.5788,82.6274,82.4816,82.5594,35410.0
2023-09-12 12:55:00,84.94,85.0,84.84,84.91,97910.0,82.5399,82.5982,82.4427,82.5108,97910.0
2023-09-12 13:00:00,84.88,84.95,84.82,84.85,55010.0,82.4816,82.5496,82.4233,82.4525,55010.0
2023-09-12 13:05:00,84.85,84.9,84.7,84.7,38110.0,82.4525,82.5011,82.3067,82.3067,38110.0
2023-09-12 13:10:00,84.7,84.8,84.68,84.8,41610.0,82.3067,82.4039,82.2873,82.4039,41610.0
2023-09-12 13:15:00,84.79,84.83,84.75,84.83,29130.0,82.3942,82.433,82.3553,82.433,29130.0
2023-09-12 13:20:00,84.79,85.0,84.79,85.0,41800.0,82.3942,82.5982,82.3942,82.5982,41800.0
2023-09-12 13:25:00,84.91,85.1,84.91,85.07,26680.0,82.5108,82.6954,82.5108,82.6662,26680.0
2023-09-12 13:30:00,85.07,85.31,85.06,85.31,71860.0,82.6662,82.8995,82.6565,82.8995,71860.0
2023-09-12 13:35:00,85.26,85.32,85.07,85.1,33540.0,82.8509,82.9092,82.6662,82.6954,33540.0
2023-09-12 13:40:00,85.1,85.11,84.9,84.92,66560.0,82.6954,82.7051,82.5011,82.5205,66560.0
2023-09-12 13:45:00,84.92,84.96,84.81,84.87,33440.0,82.5205,82.5594,82.4136,82.4719,33440.0
2023-09-12 13:50:00,84.85,84.95,84.8,84.86,75610.0,82.4525,82.5496,82.4039,82.4622,75610.0
2023-09-12 13:55:00,84.84,84.84,84.67,84.73,134050.0,82.4427,82.4427,82.2775,82.3359,134050.0
2023-09-12 14:00:00,84.69,84.76,84.57,84.73,68880.0,82.297,82.365,82.1804,82.3359,68880.0
2023-09-12 14:05:00,84.73,84.74,84.56,84.58,87980.0,82.3359,82.3456,82.1707,82.1901,87980.0
2023-09-12 14:10:00,84.58,84.64,84.5,84.5,61370.0,82.1901,82.2484,82.1124,82.1124,61370.0
2023-09-12 14:15:00,84.56,84.57,84.43,84.43,58540.0,82.1707,82.1804,82.0443,82.0443,58540.0
2023-09-12 14:20:00,84.43,84.48,84.33,84.48,86490.0,82.0443,82.0929,81.9472,82.0929,86490.0
2023-09-12 14:25:00,84.46,84.74,84.46,84.7,86360.0,82.0735,82.3456,82.0735,82.3067,86360.0
2023-09-12 14:30:00,84.67,84.67,84.52,84.54,144670.0,82.2775,82.2775,82.1318,82.1512,144670.0
2023-09-12 14:35:00,84.5,84.61,84.49,84.55,104970.0,82.1124,82.2192,82.1026,82.1609,104970.0
2023-09-12 14:40:00,84.6,84.71,84.58,84.64,80970.0,82.2095,82.3164,82.1901,82.2484,80970.0
2023-09-12 14:45:00,84.61,84.71,84.55,84.56,49780.0,82.2192,82.3164,82.1609,82.1707,49780.0
2023-09-12 14:50:00,84.57,84.57,84.44,84.44,32430.0,82.1804,82.1804,82.054,82.054,32430.0
2023-09-12 14:55:00,84.39,84.44,84.24,84.36,216910.0,82.0055,82.054,81.8597,81.9763,216910.0
2023-09-12 15:00:00,84.34,84.34,84.27,84.3,49800.0,81.9569,81.9569,81.8889,81.918,49800.0
2023-09-12 15:05:00,84.3,84.37,84.25,84.28,60060.0,81.918,81.986,81.8694,81.8986,60060.0
2023-09-12 15:10:00,84.28,84.38,84.28,84.34,124790.0,81.8986,81.9957,81.8986,81.9569,124790.0
2023-09-12 15:15:00,84.34,84.34,84.17,84.24,87800.0,81.9569,81.9569,81.7917,81.8597,87800.0
2023-09-12 15:20:00,84.21,84.29,84.2,84.25,37060.0,81.8305,81.9083,81.8208,81.8694,37060.0
2023-09-12 15:25:00,84.26,84.3,84.21,84.27,38380.0,81.8791,81.918,81.8305,81.8889,38380.0
2023-09-12 15:30:00,84.28,84.36,84.24,84.35,60000.0,81.8986,81.9763,81.8597,81.9666,60000.0
2023-09-12 15:35:00,84.36,84.44,84.29,84.36,87510.0,81.9763,82.054,81.9083,81.9763,87510.0
2023-09-12 15:40:00,84.38,84.55,84.36,84.49,70100.0,81.9957,82.1609,81.9763,82.1026,70100.0
2023-09-12 15:45:00,84.46,84.53,84.43,84.45,109530.0,82.0735,82.1415,82.0443,82.0638,109530.0
2023-09-12 15:50:00,84.46,84.62,84.46,84.56,175370.0,82.0735,82.229,82.0735,82.1707,175370.0
2023-09-12 15:55:00,84.56,84.56,84.41,84.46,486630.0,82.1707,82.1707,82.0249,82.0735,486630.0
2023-09-13 09:30:00,84.72,84.87,84.43,84.84,216410.0,82.3261,82.4719,82.0443,82.4427,216410.0
2023-09-13 09:35:00,84.87,84.96,84.65,84.87,134650.0,82.4719,82.5594,82.2581,82.4719,134650.0
2023-09-13 09:40:00,84.85,85.05,84.74,84.89,95550.0,82.4525,82.6468,82.3456,82.4913,95550.0
2023-09-13 09:45:00,84.86,85.04,84.76,84.99,47970.0,82.4622,82.6371,82.365,82.5885,47970.0
2023-09-13 09:50:00,84.96,84.96,84.7,84.78,43860.0,82.5594,82.5594,82.3067,82.3844,43860.0
2023-09-13 09:55:00,84.76,84.91,84.69,84.83,69730.0,82.365,82.5108,82.297,82.433,69730.0
2023-09-13 10:00:00,84.8,84.83,84.63,84.66,60300.0,82.4039,82.433,82.2387,82.2678,60300.0
2023-09-13 10:05:00,84.52,84.66,84.42,84.66,103150.0,82.1318,82.2678,82.0346,82.2678,103150.0
2023-09-13 10:10:00,84.59,84.7,84.49,84.57,109120.0,82.1998,82.3067,82.1026,82.1804,109120.0
2023-09-13 10:15:00,84.54,84.59,84.42,84.53,73600.0,82.1512,82.1998,82.0346,82.1415,73600.0
2023-09-13 10:20:00,84.57,84.76,84.57,84.73,60650.0,82.1804,82.365,82.1804,82.3359,60650.0
2023-09-13 10:25:00,84.73,85.17,84.73,85.11,150500.0,82.3359,82.7634,82.3359,82.7051,150500.0
2023-09-13 10:30:00,85.12,85.29,85.11,85.12,125430.0,82.7148,82.88,82.7051,82.7148,125430.0
2023-09-13 10:35:00,85.16,85.3,85.1,85.26,87060.0,82.7537,82.8897,82.6954,82.8509,87060.0
2023-09-13 10:40:00,85.3,85.49,85.3,85.37,138100.0,82.8897,83.0744,82.8897,82.9578,138100.0
2023-09-13 10:45:00,85.4,85.49,85.33,85.46,111920.0,82.9869,83.0744,82.9189,83.0452,111920.0
2023-09-13 10:50:00,85.48,85.56,85.33,85.33,113270.0,83.0647,83.1424,82.9189,82.9189,113270.0
2023-09-13 10:55:00,85.38,85.56,85.38,85.53,127930.0,82.9675,83.1424,82.9675,83.1132,127930.0
2023-09-13 11:00:00,85.56,85.8,85.55,85.8,213590.0,83.1424,83.3756,83.1327,83.3756,213590.0
2023-09-13 11:05:00,85.8,85.9,85.7,85.81,60830.0,83.3756,83.4728,83.2784,83.3853,60830.0
2023-09-13 11:10:00,85.81,85.85,85.75,85.78,32740.0,83.3853,83.4242,83.327,83.3562,32740.0
2023-09-13 11:15:00,85.75,85.77,85.68,85.75,78800.0,83.327,83.3465,83.259,83.327,78800.0
2023-09-13 11:20:00,85.7,85.82,85.58,85.75,109940.0,83.2784,83.3951,83.1618,83.327,109940.0
2023-09-13 11:25:00,85.78,85.83,85.7,85.8,76200.0,83.3562,83.4048,83.2784,83.3756,76200.0
2023-09-13 11:30:00,85.8,85.89,85.73,85.75,38270.0,83.3756,83.4631,83.3076,83.327,38270.0
2023-09-13 11:35:00,85.76,85.83,85.73,85.83,138330.0,83.3368,83.4048,83.3076,83.4048,138330.0
2023-09-13 11:40:00,85.86,85.88,85.75,85.77,145010.0,83.4339,83.4534,83.327,83.3465,145010.0
2023-09-13 11:45:00,85.76,85.9,85.76,85.87,41550.0,83.3368,83.4728,83.3368,83.4436,41550.0
2023-09-13 11:50:00,85.86,85.86,85.54,85.61,214770.0,83.4339,83.4339,83.123,83.191,214770.0
2023-09-13 11:55:00,85.64,85.8,85.51,85.8,42540.0,83.2201,83.3756,83.0938,83.3756,42540.0
2023-09-13 12:00:00,85.75,85.75,85.57,85.62,25160.0,83.327,83.327,83.1521,83.2007,25160.0
2023-09-13 12:05:00,85.6,85.72,85.59,85.67,27020.0,83.1813,83.2979,83.1716,83.2493,27020.0
2023-09-13 12:10:00,85.65,85.7,85.61,85.64,126370.0,83.2299,83.2784,83.191,83.2201,126370.0
2023-09-13 12:15:00,85.56,85.66,85.52,85.65,27380.0,83.1424,83.2396,83.1035,83.2299,27380.0
2023-09-13 12:20:00,85.73,85.78,85.69,85.78,16980.0,83.3076,83.3562,83.2687,83.3562,16980.0
2023-09-13 12:25:00,85.8,85.83,85.71,85.74,21290.0,83.3756,83.4048,83.2882,83.3173,21290.0
2023-09-13 12:30:00,85.79,85.84,85.65,85.7,22510.0,83.3659,83.4145,83.2299,83.2784,22510.0
2023-09-13 12:35:00,85.67,85.73,85.63,85.63,7720.0,83.2493,83.3076,83.2104,83.2104,7720.0
2023-09-13 12:40:00,85.65,85.67,85.65,85.67,2040.0,83.2299,83.2493,83.2299,83.2493,2040.0
2023-09-13 12:45:00,85.67,85.8,85.65,85.79,56670.0,83.2493,83.3756,83.2299,83.3659,56670.0
2023-09-13 12:50:00,85.79,85.83,85.7,85.8,28430.0,83.3659,83.4048,83.2784,83.3756,28430.0
2023-09-13 12:55:00,85.8,85.86,85.7,85.75,21470.0,83.3756,83.4339,83.2784,83.327,21470.0
2023-09-13 13:00:00,85.73,85.81,85.69,85.72,15110.0,83.3076,83.3853,83.2687,83.2979,15110.0
2023-09-13 13:05:00,85.7,85.75,85.68,85.74,33430.0,83.2784,83.327,83.259,83.3173,33430.0
2023-09-13 13:10:00,85.77,85.91,85.73,85.83,41720.0,83.3465,83.4825,83.3076,83.4048,41720.0
2023-09-13 13:15:00,85.78,85.88,85.76,85.76,23340.0,83.3562,83.4534,83.3368,83.3368,23340.0
2023-09-13 13:20:00,85.76,85.88,85.76,85.83,9130.0,83.3368,83.4534,83.3368,83.4048,9130.0
2023-09-13 13:25:00,85.86,85.86,85.79,85.79,5000.0,83.4339,83.4339,83.3659,83.3659,5000.0
2023-09-13 13:30:00,85.8,85.82,85.72,85.82,27890.0,83.3756,83.3951,83.2979,83.3951,27890.0
2023-09-13 13:35:00,85.8,85.86,85.68,85.86,28950.0,83.3756,83.4339,83.259,83.4339,28950.0
2023-09-13 13:40:00,85.83,85.83,85.75,85.79,20160.0,83.4048,83.4048,83.327,83.3659,20160.0
2023-09-13 13:45:00,85.82,85.82,85.75,85.77,23220.0,83.3951,83.3951,83.327,83.3465,23220.0
2023-09-13 13:50:00,85.76,85.83,85.74,85.8,49880.0,83.3368,83.4048,83.3173,83.3756,49880.0
2023-09-13 13:55:00,85.83,85.83,85.74,85.8,66320.0,83.4048,83.4048,83.3173,83.3756,66320.0
2023-09-13 14:00:00,85.79,85.9,85.78,85.9,75530.0,83.3659,83.4728,83.3562,83.4728,75530.0
2023-09-13 14:05:00,85.89,85.89,85.8,85.82,21000.0,83.4631,83.4631,83.3756,83.3951,21000.0
2023-09-13 14:10:00,85.85,85.87,85.79,85.81,31550.0,83.4242,83.4436,83.3659,83.3853,31550.0
2023-09-13 14:15:00,85.79,85.83,85.73,85.76,86820.0,83.3659,83.4048,83.3076,83.3368,86820.0
2023-09-13 14:20:00,85.75,85.77,85.66,85.75,53810.0,83.327,83.3465,83.2396,83.327,53810.0
2023-09-13 14:25:00,85.76,85.78,85.68,85.74,52420.0,83.3368,83.3562,83.259,83.3173,52420.0
2023-09-13 14:30:00,85.75,85.85,85.68,85.68,49830.0,83.327,83.4242,83.259,83.259,49830.0
2023-09-13 14:35:00,85.68,85.76,85.66,85.76,32890.0,83.259,83.3368,83.2396,83.3368,32890.0
2023-09-13 14:40:00,85.75,85.8,85.66,85.66,28710.0,83.327,83.3756,83.2396,83.2396,28710.0
2023-09-13 14:45:00,85.64,85.78,85.61,85.69,24350.0,83.2201,83.3562,83.191,83.2687,24350.0
2023-09-13 14:50:00,85.69,85.71,85.52,85.56,61130.0,83.2687,83.2882,83.1035,83.1424,61130.0
2023-09-13 14:55:00,85.53,85.61,85.48,85.58,44490.0,83.1132,83.191,83.0647,83.1618,44490.0
2023-09-13 15:00:00,85.59,85.59,85.3,85.3,45990.0,83.1716,83.1716,82.8897,82.8897,45990.0
2023-09-13 15:05:00,85.29,85.35,85.25,85.25,37780.0,82.88,82.9383,82.8412,82.8412,37780.0
2023-09-13 15:10:00,85.23,85.28,85.15,85.15,129730.0,82.8217,82.8703,82.744,82.744,129730.0
2023-09-13 15:15:00,85.13,85.25,85.12,85.23,38640.0,82.7246,82.8412,82.7148,82.8217,38640.0
2023-09-13 15:20:00,85.23,85.23,85.13,85.19,46280.0,82.8217,82.8217,82.7246,82.7829,46280.0
2023-09-13 15:25:00,85.21,85.25,85.17,85.22,25640.0,82.8023,82.8412,82.7634,82.812,25640.0
2023-09-13 15:30:00,85.26,85.35,85.26,85.27,60750.0,82.8509,82.9383,82.8509,82.8606,60750.0
2023-09-13 15:35:00,85.29,85.32,85.23,85.29,83100.0,82.88,82.9092,82.8217,82.88,83100.0
2023-09-13 15:40:00,85.3,85.37,85.25,85.25,85280.0,82.8897,82.9578,82.8412,82.8412,85280.0
2023-09-13 15:45:00,85.25,85.33,85.21,85.26,66170.0,82.8412,82.9189,82.8023,82.8509,66170.0
2023-09-13 15:50:00,85.24,85.3,85.2,85.3,153210.0,82.8314,82.8897,82.7926,82.8897,153210.0
2023-09-13 15:55:00,85.21,85.37,85.19,85.34,481910.0,82.8023,82.9578,82.7829,82.9286,481910.0
2023-09-14 09:30:00,86.02,86.02,85.5,85.68,345510.0,83.5894,83.5894,83.0841,83.259,345510.0
2023-09-14 09:35:00,85.65,86.0,85.65,85.86,536990.0,83.2299,83.57,83.2299,83.4339,536990.0
2023-09-14 09:40:00,85.86,85.92,85.74,85.84,65380.0,83.4339,83.4922,83.3173,83.4145,65380.0
2023-09-14 09:45:00,85.81,85.83,85.7,85.78,106680.0,83.3853,83.4048,83.2784,83.3562,106680.0
2023-09-14 09:50:00,85.76,85.78,85.64,85.74,269840.0,83.3368,83.3562,83.2201,83.3173,269840.0
2023-09-14 09:55:00,85.7,86.04,85.61,86.04,139160.0,83.2784,83.6088,83.191,83.6088,139160.0
2023-09-14 10:00:00,85.98,86.09,85.88,86.0,182710.0,83.5505,83.6574,83.4534,83.57,182710.0
2023-09-14 10:05:00,86.05,86.05,85.93,85.96,81150.0,83.6186,83.6186,83.5019,83.5311,81150.0
2023-09-14 10:10:00,85.91,86.02,85.75,85.87,108060.0,83.4825,83.5894,83.327,83.4436,108060.0
2023-09-14 10:15:00,85.85,85.88,85.58,85.63,66010.0,83.4242,83.4534,83.1618,83.2104,66010.0
2023-09-14 10:20:00,85.61,85.83,85.6,85.83,43890.0,83.191,83.4048,83.1813,83.4048,43890.0
2023-09-14 10:25:00,85.8,86.06,85.79,86.0,34230.0,83.3756,83.6283,83.3659,83.57,34230.0
2023-09-14 10:30:00,86.07,86.45,86.05,86.41,213820.0,83.638,84.0073,83.6186,83.9684,213820.0
2023-09-14 10:35:00,86.34,86.56,86.31,86.56,134450.0,83.9004,84.1141,83.8712,84.1141,134450.0
2023-09-14 10:40:00,86.57,86.77,86.52,86.77,218310.0,84.1239,84.3182,84.0753,84.3182,218310.0
2023-09-14 10:45:00,86.8,86.95,86.76,86.86,154110.0,84.3474,84.4931,84.3085,84.4057,154110.0
2023-09-14 10:50:00,86.86,87.01,86.85,86.95,127970.0,84.4057,84.5514,84.396,84.4931,127970.0
2023-09-14 10:55:00,86.97,86.98,86.85,86.88,153000.0,84.5126,84.5223,84.396,84.4251,153000.0
2023-09-14 11:00:00,86.88,87.12,86.88,87.01,117750.0,84.4251,84.6583,84.4251,84.5514,117750.0
2023-09-14 11:05:00,86.98,87.02,86.86,86.96,59860.0,84.5223,84.5611,84.4057,84.5028,59860.0
2023-09-14 11:10:00,86.92,86.99,86.85,86.96,76940.0,84.464,84.532,84.396,84.5028,76940.0
2023-09-14 11:15:00,86.93,86.99,86.86,86.99,53600.0,84.4737,84.532,84.4057,84.532,53600.0
2023-09-14 11:20:00,86.96,86.96,86.82,86.91,102280.0,84.5028,84.5028,84.3668,84.4543,102280.0
2023-09-14 11:25:00,86.92,86.99,86.83,86.88,118100.0,84.464,84.532,84.3765,84.4251,118100.0
2023-09-14 11:30:00,86.85,86.99,86.84,86.88,144830.0,84.396,84.532,84.3862,84.4251,144830.0
2023-09-14 11:35:00,86.88,86.98,86.76,86.78,101010.0,84.4251,84.5223,84.3085,84.3279,101010.0
2023-09-14 11:40:00,86.76,86.76,86.6,86.61,50040.0,84.3085,84.3085,84.153,84.1627,50040.0
2023-09-14 11:45:00,86.6,86.66,86.52,86.65,71900.0,84.153,84.2113,84.0753,84.2016,71900.0
2023-09-14 11:50:00,86.68,86.88,86.68,86.76,44640.0,84.2308,84.4251,84.2308,84.3085,44640.0
2023-09-14 11:55:00,86.78,86.89,86.72,86.88,56500.0,84.3279,84.4348,84.2696,84.4251,56500.0
2023-09-14 12:00:00,86.92,86.96,86.73,86.79,86110.0,84.464,84.5028,84.2793,84.3376,86110.0
2023-09-14 12:05:00,86.79,86.86,86.78,86.84,39660.0,84.3376,84.4057,84.3279,84.3862,39660.0
2023-09-14 12:10:00,86.81,86.95,86.79,86.93,30120.0,84.3571,84.4931,84.3376,84.4737,30120.0
2023-09-14 12:15:00,86.97,87.18,86.97,87.18,214650.0,84.5126,84.7166,84.5126,84.7166,214650.0
2023-09-14 12:20:00,87.09,87.17,87.02,87.07,68280.0,84.6292,84.7069,84.5611,84.6097,68280.0
2023-09-14 12:25:00,87.04,87.13,86.99,87.11,35450.0,84.5806,84.668,84.532,84.6486,35450.0
2023-09-14 12:30:00,87.06,87.19,87.06,87.12,63390.0,84.6,84.7263,84.6,84.6583,63390.0
2023-09-14 12:35:00,87.08,87.13,87.03,87.08,41390.0,84.6195,84.668,84.5709,84.6195,41390.0
2023-09-14 12:40:00,87.19,87.33,87.16,87.32,196780.0,84.7263,84.8624,84.6972,84.8527,196780.0
2023-09-14 12:45:00,87.31,87.33,87.18,87.32,40960.0,84.843,84.8624,84.7166,84.8527,40960.0
2023-09-14 12:50:00,87.3,87.47,87.3,87.46,108270.0,84.8332,84.9984,84.8332,84.9887,108270.0
2023-09-14 12:55:00,87.44,87.62,87.43,87.61,119190.0,84.9693,85.1442,84.9596,85.1345,119190.0
2023-09-14 13:00:00,87.57,87.59,87.46,87.47,87900.0,85.0956,85.115,84.9887,84.9984,87900.0
2023-09-14 13:05:00,87.47,87.59,87.42,87.53,65300.0,84.9984,85.115,84.9498,85.0567,65300.0
2023-09-14 13:10:00,87.51,87.63,87.51,87.63,40980.0,85.0373,85.1539,85.0373,85.1539,40980.0
2023-09-14 13:15:00,87.6,87.6,87.46,87.55,72290.0,85.1248,85.1248,84.9887,85.0762,72290.0
2023-09-14 13:20:00,87.57,87.66,87.57,87.64,34830.0,85.0956,85.1831,85.0956,85.1636,34830.0
2023-09-14 13:25:00,87.58,87.67,87.47,87.55,105510.0,85.1053,85.1928,84.9984,85.0762,105510.0
2023-09-14 13:30:00,87.58,87.66,87.51,87.52,49450.0,85.1053,85.1831,85.0373,85.047,49450.0
2023-09-14 13:35:00,87.53,87.55,87.46,87.53,20120.0,85.0567,85.0762,84.9887,85.0567,20120.0
2023-09-14 13:40:00,87.53,87.56,87.46,87.56,27010.0,85.0567,85.0859,84.9887,85.0859,27010.0
2023-09-14 13:45:00,87.54,87.54,87.48,87.48,12000.0,85.0665,85.0665,85.0082,85.0082,12000.0
2023-09-14 13:50:00,87.45,87.48,87.33,87.39,55720.0,84.979,85.0082,84.8624,84.9207,55720.0
2023-09-14 13:55:00,87.4,87.42,87.24,87.27,80880.0,84.9304,84.9498,84.7749,84.8041,80880.0
2023-09-14 14:00:00,87.27,87.33,87.23,87.26,38950.0,84.8041,84.8624,84.7652,84.7944,38950.0
2023-09-14 14:05:00,87.23,87.28,87.09,87.1,72320.0,84.7652,84.8138,84.6292,84.6389,72320.0
2023-09-14 14:10:00,87.11,87.13,86.99,86.99,73040.0,84.6486,84.668,84.532,84.532,73040.0
2023-09-14 14:15:00,86.98,87.09,86.94,87.07,64490.0,84.5223,84.6292,84.4834,84.6097,64490.0
2023-09-14 14:20:00,87.09,87.13,86.98,86.98,58640.0,84.6292,84.668,84.5223,84.5223,58640.0
2023-09-14 14:25:00,86.98,87.13,86.98,87.01,59310.0,84.5223,84.668,84.5223,84.5514,59310.0
2023-09-14 14:30:00,87.0,87.06,86.95,87.01,77590.0,84.5417,84.6,84.4931,84.5514,77590.0
2023-09-14 14:35:00,87.0,87.07,86.95,86.95,32100.0,84.5417,84.6097,84.4931,84.4931,32100.0
2023-09-14 14:40:00,86.97,87.03,86.95,87.02,33430.0,84.5126,84.5709,84.4931,84.5611,33430.0
2023-09-14 14:45:00,86.97,87.1,86.94,87.09,74300.0,84.5126,84.6389,84.4834,84.6292,74300.0
2023-09-14 14:50:00,87.1,87.14,87.01,87.04,81780.0,84.6389,84.6778,84.5514,84.5806,81780.0
2023-09-14 14:55:00,87.07,87.14,87.01,87.01,30730.0,84.6097,84.6778,84.5514,84.5514,30730.0
2023-09-14 15:00:00,87.05,87.2,87.03,87.2,69720.0,84.5903,84.7361,84.5709,84.7361,69720.0
2023-09-14 15:05:00,87.27,87.29,87.14,87.16,40440.0,84.8041,84.8235,84.6778,84.6972,40440.0
2023-09-14 15:10:00,87.15,87.24,87.12,87.21,55780.0,84.6875,84.7749,84.6583,84.7458,55780.0
2023-09-14 15:15:00,87.2,87.2,87.12,87.18,76950.0,84.7361,84.7361,84.6583,84.7166,76950.0
2023-09-14 15:20:00,87.18,87.23,87.15,87.2,73600.0,84.7166,84.7652,84.6875,84.7361,73600.0
2023-09-14 15:25:00,87.2,87.2,87.1,87.13,33450.0,84.7361,84.7361,84.6389,84.668,33450.0
2023-09-14 15:30:00,87.11,87.2,87.1,87.17,111330.0,84.6486,84.7361,84.6389,84.7069,111330.0
2023-09-14 15:35:00,87.15,87.29,87.15,87.29,136910.0,84.6875,84.8235,84.6875,84.8235,136910.0
2023-09-14 15:40:00,87.25,87.29,87.14,87.21,122680.0,84.7846,84.8235,84.6778,84.7458,122680.0
2023-09-14 15:45:00,87.19,87.19,87.01,87.05,111420.0,84.7263,84.7263,84.5514,84.5903,111420.0
2023-09-14 15:50:00,87.09,87.15,86.99,87.03,187490.0,84.6292,84.6875,84.532,84.5709,187490.0
2023-09-14 15:55:00,87.06,87.28,87.01,87.16,539850.0,84.6,84.8138,84.5514,84.6972,539850.0
2023-09-15 09:30:00,86.82,86.82,85.66,86.05,5264290.0,84.3668,84.3668,83.2396,83.6186,5264290.0
2023-09-15 09:35:00,86.13,86.13,85.85,85.98,199040.0,83.6963,83.6963,83.4242,83.5505,199040.0
2023-09-15 09:40:00,85.98,86.09,85.72,85.78,249350.0,83.5505,83.6574,83.2979,83.3562,249350.0
2023-09-15 09:45:00,85.74,86.14,85.7,86.11,104590.0,83.3173,83.706,83.2784,83.6769,104590.0
2023-09-15 09:50:00,86.14,86.36,86.14,86.23,148550.0,83.706,83.9198,83.706,83.7935,148550.0
2023-09-15 09:55:00,86.25,86.31,86.04,86.21,112490.0,83.8129,83.8712,83.6088,83.774,112490.0
2023-09-15 10:00:00,86.25,86.34,85.94,85.94,108810.0,83.8129,83.9004,83.5117,83.5117,108810.0
2023-09-15 10:05:00,86.04,86.2,85.87,85.96,61590.0,83.6088,83.7643,83.4436,83.5311,61590.0
2023-09-15 10:10:00,85.88,85.95,85.81,85.81,49800.0,83.4534,83.5214,83.3853,83.3853,49800.0
2023-09-15 10:15:00,85.9,85.91,85.77,85.89,75480.0,83.4728,83.4825,83.3465,83.4631,75480.0
2023-09-15 10:20:00,85.93,86.01,85.86,85.97,66900.0,83.5019,83.5797,83.4339,83.5408,66900.0
2023-09-15 10:25:00,85.96,85.96,85.67,85.9,74460.0,83.5311,83.5311,83.2493,83.4728,74460.0
2023-09-15 10:30:00,85.81,85.86,85.67,85.67,60960.0,83.3853,83.4339,83.2493,83.2493,60960.0
2023-09-15 10:35:00,85.73,85.78,85.7,85.71,63990.0,83.3076,83.3562,83.2784,83.2882,63990.0
2023-09-15 10:40:00,85.75,85.8,85.66,85.69,75530.0,83.327,83.3756,83.2396,83.2687,75530.0
2023-09-15 10:45:00,85.71,85.71,85.6,85.68,63260.0,83.2882,83.2882,83.1813,83.259,63260.0
2023-09-15 10:50:00,85.68,85.68,85.37,85.46,163490.0,83.259,83.259,82.9578,83.0452,163490.0
2023-09-15 10:55:00,85.5,85.54,85.3,85.33,96440.0,83.0841,83.123,82.8897,82.9189,96440.0
2023-09-15 11:00:00,85.32,85.37,85.27,85.35,65520.0,82.9092,82.9578,82.8606,82.9383,65520.0
2023-09-15 11:05:00,85.32,85.38,85.27,85.32,60000.0,82.9092,82.9675,82.8606,82.9092,60000.0
2023-09-15 11:10:00,85.36,85.41,85.27,85.29,52770.0,82.9481,82.9966,82.8606,82.88,52770.0
2023-09-15 11:15:00,85.31,85.35,85.25,85.27,61460.0,82.8995,82.9383,82.8412,82.8606,61460.0
2023-09-15 11:20:00,85.26,85.28,85.15,85.21,91170.0,82.8509,82.8703,82.744,82.8023,91170.0
2023-09-15 11:25:00,85.24,85.25,85.14,85.21,79200.0,82.8314,82.8412,82.7343,82.8023,79200.0
2023-09-15 11:30:00,85.22,85.27,85.01,85.03,135610.0,82.812,82.8606,82.6079,82.6274,135610.0
2023-09-15 11:35:00,85.05,85.19,85.02,85.17,70360.0,82.6468,82.7829,82.6177,82.7634,70360.0
2023-09-15 11:40:00,85.19,85.29,85.19,85.29,39950.0,82.7829,82.88,82.7829,82.88,39950.0
2023-09-15 11:45:00,85.28,85.32,85.18,85.29,65110.0,82.8703,82.9092,82.7731,82.88,65110.0
2023-09-15 11:50:00,85.29,85.29,85.08,85.1,46600.0,82.88,82.88,82.676,82.6954,46600.0
2023-09-15 11:55:00,85.09,85.16,84.96,85.16,177360.0,82.6857,82.7537,82.5594,82.7537,177360.0
2023-09-15 12:00:00,85.19,85.3,85.14,85.21,95280.0,82.7829,82.8897,82.7343,82.8023,95280.0
2023-09-15 12:05:00,85.27,85.27,85.1,85.1,41300.0,82.8606,82.8606,82.6954,82.6954,41300.0
2023-09-15 12:10:00,85.1,85.3,85.09,85.3,138450.0,82.6954,82.8897,82.6857,82.8897,138450.0
2023-09-15 12:15:00,85.29,85.29,85.16,85.29,42290.0,82.88,82.88,82.7537,82.88,42290.0
2023-09-15 12:20:00,85.31,85.38,85.29,85.33,32830.0,82.8995,82.9675,82.88,82.9189,32830.0
2023-09-15 12:25:00,85.34,85.34,85.2,85.25,49010.0,82.9286,82.9286,82.7926,82.8412,49010.0
2023-09-15 12:30:00,85.25,85.35,85.21,85.35,34900.0,82.8412,82.9383,82.8023,82.9383,34900.0
2023-09-15 12:35:00,85.35,85.41,85.34,85.41,29200.0,82.9383,82.9966,82.9286,82.9966,29200.0
2023-09-15 12:40:00,85.39,85.39,85.3,85.3,30850.0,82.9772,82.9772,82.8897,82.8897,30850.0
2023-09-15 12:45:00,85.29,85.29,85.18,85.27,25790.0,82.88,82.88,82.7731,82.8606,25790.0
2023-09-15 12:50:00,85.28,85.31,85.25,85.3,28470.0,82.8703,82.8995,82.8412,82.8897,28470.0
2023-09-15 12:55:00,85.26,85.3,85.26,85.27,18550.0,82.8509,82.8897,82.8509,82.8606,18550.0
2023-09-15 13:00:00,85.3,85.31,85.15,85.18,28240.0,82.8897,82.8995,82.744,82.7731,28240.0
2023-09-15 13:05:00,85.15,85.16,85.1,85.11,29000.0,82.744,82.7537,82.6954,82.7051,29000.0
2023-09-15 13:10:00,85.1,85.14,85.02,85.05,77750.0,82.6954,82.7343,82.6177,82.6468,77750.0
2023-09-15 13:15:00,85.02,85.03,84.93,84.95,53210.0,82.6177,82.6274,82.5302,82.5496,53210.0
2023-09-15 13:20:00,84.92,84.92,84.73,84.77,49680.0,82.5205,82.5205,82.3359,82.3747,49680.0
2023-09-15 13:25:00,84.75,84.83,84.72,84.83,24580.0,82.3553,82.433,82.3261,82.433,24580.0
2023-09-15 13:30:00,84.8,84.8,84.6,84.77,128000.0,82.4039,82.4039,82.2095,82.3747,128000.0
2023-09-15 13:35:00,84.79,84.79,84.75,84.77,10000.0,82.3942,82.3942,82.3553,82.3747,10000.0
2023-09-15 13:40:00,84.81,84.89,84.77,84.84,46500.0,82.4136,82.4913,82.3747,82.4427,46500.0
2023-09-15 13:45:00,84.83,84.87,84.8,84.85,35710.0,82.433,82.4719,82.4039,82.4525,35710.0
2023-09-15 13:50:00,84.8,84.84,84.77,84.79,39230.0,82.4039,82.4427,82.3747,82.3942,39230.0
2023-09-15 13:55:00,84.83,84.84,84.73,84.77,52800.0,82.433,82.4427,82.3359,82.3747,52800.0
2023-09-15 14:00:00,84.76,84.76,84.61,84.65,54900.0,82.365,82.365,82.2192,82.2581,54900.0
2023-09-15 14:05:00,84.63,84.69,84.55,84.55,59230.0,82.2387,82.297,82.1609,82.1609,59230.0
2023-09-15 14:10:00,84.53,84.6,84.46,84.48,118680.0,82.1415,82.2095,82.0735,82.0929,118680.0
2023-09-15 14:15:00,84.44,84.47,84.31,84.31,158010.0,82.054,82.0832,81.9277,81.9277,158010.0
2023-09-15 14:20:00,84.33,84.52,84.29,84.46,242950.0,81.9472,82.1318,81.9083,82.0735,242950.0
2023-09-15 14:25:00,84.46,84.64,84.45,84.51,105920.0,82.0735,82.2484,82.0638,82.1221,105920.0
2023-09-15 14:30:00,84.51,84.51,84.43,84.47,24320.0,82.1221,82.1221,82.0443,82.0832,24320.0
2023-09-15 14:35:00,84.45,84.57,84.41,84.51,72470.0,82.0638,82.1804,82.0249,82.1221,72470.0
2023-09-15 14:40:00,84.53,84.58,84.5,84.55,70140.0,82.1415,82.1901,82.1124,82.1609,70140.0
2023-09-15 14:45:00,84.56,84.67,84.52,84.66,71780.0,82.1707,82.2775,82.1318,82.2678,71780.0
2023-09-15 14:50:00,84.67,84.69,84.47,84.48,101070.0,82.2775,82.297,82.0832,82.0929,101070.0
2023-09-15 14:55:00,84.46,84.57,84.41,84.56,58270.0,82.0735,82.1804,82.0249,82.1707,58270.0
2023-09-15 15:00:00,84.55,84.55,84.44,84.46,33220.0,82.1609,82.1609,82.054,82.0735,33220.0
2023-09-15 15:05:00,84.5,84.53,84.44,84.47,45500.0,82.1124,82.1415,82.054,82.0832,45500.0
2023-09-15 15:10:00,84.51,84.66,84.38,84.63,101120.0,82.1221,82.2678,81.9957,82.2387,101120.0
2023-09-15 15:15:00,84.6,84.7,84.58,84.67,70340.0,82.2095,82.3067,82.1901,82.2775,70340.0
2023-09-15 15:20:00,84.71,84.71,84.62,84.65,58390.0,82.3164,82.3164,82.229,82.2581,58390.0
2023-09-15 15:25:00,84.66,84.87,84.65,84.85,88810.0,82.2678,82.4719,82.2581,82.4525,88810.0
2023-09-15 15:30:00,84.87,85.03,84.87,84.94,183860.0,82.4719,82.6274,82.4719,82.5399,183860.0
2023-09-15 15:35:00,84.95,85.05,84.87,84.9,104510.0,82.5496,82.6468,82.4719,82.5011,104510.0
2023-09-15 15:40:00,84.9,85.05,84.9,84.9,124550.0,82.5011,82.6468,82.5011,82.5011,124550.0
2023-09-15 15:45:00,84.91,85.02,84.84,84.87,212340.0,82.5108,82.6177,82.4427,82.4719,212340.0
2023-09-15 15:50:00,84.9,85.26,84.9,85.15,638940.0,82.5011,82.8509,82.5011,82.744,638940.0
2023-09-15 15:55:00,85.17,85.29,85.05,85.17,966430.0,82.7634,82.88,82.6468,82.7634,966430.0
2023-09-18 09:30:00,84.13,84.77,84.0,84.68,627610.0,81.7528,82.3747,81.6265,82.2873,627610.0
2023-09-18 09:35:00,84.68,85.17,84.58,85.07,111410.0,82.2873,82.7634,82.1901,82.6662,111410.0
2023-09-18 09:40:00,85.02,85.33,84.86,85.28,157340.0,82.6177,82.9189,82.4622,82.8703,157340.0
2023-09-18 09:45:00,85.21,85.45,85.07,85.32,113070.0,82.8023,83.0355,82.6662,82.9092,113070.0
2023-09-18 09:50:00,85.42,85.54,85.33,85.41,124330.0,83.0064,83.123,82.9189,82.9966,124330.0
2023-09-18 09:55:00,85.32,85.46,85.25,85.41,73150.0,82.9092,83.0452,82.8412,82.9966,73150.0
2023-09-18 10:00:00,85.41,85.45,85.31,85.37,46460.0,82.9966,83.0355,82.8995,82.9578,46460.0
2023-09-18 10:05:00,85.27,85.58,85.24,85.58,163340.0,82.8606,83.1618,82.8314,83.1618,163340.0
2023-09-18 10:10:00,85.57,85.63,85.39,85.39,102460.0,83.1521,83.2104,82.9772,82.9772,102460.0
2023-09-18 10:15:00,85.41,85.45,85.25,85.28,56280.0,82.9966,83.0355,82.8412,82.8703,56280.0
2023-09-18 10:20:00,85.26,85.32,84.96,85.01,136250.0,82.8509,82.9092,82.5594,82.6079,136250.0
2023-09-18 10:25:00,85.03,85.15,84.79,84.88,144610.0,82.6274,82.744,82.3942,82.4816,144610.0
2023-09-18 10:30:00,84.85,84.97,84.77,84.82,80020.0,82.4525,82.5691,82.3747,82.4233,80020.0
2023-09-18 10:35:00,84.83,85.05,84.75,84.84,113520.0,82.433,82.6468,82.3553,82.4427,113520.0
2023-09-18 10:40:00,84.81,84.9,84.73,84.82,71530.0,82.4136,82.5011,82.3359,82.4233,71530.0
2023-09-18 10:45:00,84.84,84.97,84.84,84.88,39830.0,82.4427,82.5691,82.4427,82.4816,39830.0
2023-09-18 10:50:00,84.84,84.86,84.62,84.78,104480.0,82.4427,82.4622,82.229,82.3844,104480.0
2023-09-18 10:55:00,84.73,85.01,84.73,84.93,73990.0,82.3359,82.6079,82.3359,82.5302,73990.0
2023-09-18 11:00:00,84.98,85.17,84.93,85.11,74150.0,82.5788,82.7634,82.5302,82.7051,74150.0
2023-09-18 11:05:00,85.11,85.12,84.99,85.01,25570.0,82.7051,82.7148,82.5885,82.6079,25570.0
2023-09-18 11:10:00,85.0,85.02,84.9,85.02,50880.0,82.5982,82.6177,82.5011,82.6177,50880.0
2023-09-18 11:15:00,85.04,85.1,85.02,85.09,42090.0,82.6371,82.6954,82.6177,82.6857,42090.0
2023-09-18 11:20:00,85.01,85.06,84.94,85.02,41240.0,82.6079,82.6565,82.5399,82.6177,41240.0
2023-09-18 11:25:00,85.02,85.08,84.96,84.96,34100.0,82.6177,82.676,82.5594,82.5594,34100.0
2023-09-18 11:30:00,84.93,85.14,84.93,85.11,65050.0,82.5302,82.7343,82.5302,82.7051,65050.0
2023-09-18 11:35:00,85.1,85.15,85.0,85.05,13800.0,82.6954,82.744,82.5982,82.6468,13800.0
2023-09-18 11:40:00,85.02,85.15,85.02,85.07,61610.0,82.6177,82.744,82.6177,82.6662,61610.0
2023-09-18 11:45:00,85.06,85.14,84.99,85.03,40170.0,82.6565,82.7343,82.5885,82.6274,40170.0
2023-09-18 11:50:00,85.09,85.22,85.05,85.09,36880.0,82.6857,82.812,82.6468,82.6857,36880.0
2023-09-18 11:55:00,85.19,85.35,85.17,85.2,39710.0,82.7829,82.9383,82.7634,82.7926,39710.0
2023-09-18 12:00:00,85.2,85.28,85.2,85.22,35190.0,82.7926,82.8703,82.7926,82.812,35190.0
2023-09-18 12:05:00,85.26,85.26,85.12,85.12,79430.0,82.8509,82.8509,82.7148,82.7148,79430.0
2023-09-18 12:10:00,85.15,85.15,85.05,85.05,39040.0,82.744,82.744,82.6468,82.6468,39040.0
2023-09-18 12:15:00,85.06,85.1,85.02,85.07,56220.0,82.6565,82.6954,82.6177,82.6662,56220.0
2023-09-18 12:20:00,85.09,85.19,85.07,85.14,81930.0,82.6857,82.7829,82.6662,82.7343,81930.0
2023-09-18 12:25:00,85.16,85.35,85.14,85.26,75420.0,82.7537,82.9383,82.7343,82.8509,75420.0
2023-09-18 12:30:00,85.27,85.31,85.21,85.31,63850.0,82.8606,82.8995,82.8023,82.8995,63850.0
2023-09-18 12:35:00,85.26,85.29,85.2,85.21,56960.0,82.8509,82.88,82.7926,82.8023,56960.0
2023-09-18 12:40:00,85.22,85.36,85.21,85.33,72530.0,82.812,82.9481,82.8023,82.9189,72530.0
2023-09-18 12:45:00,85.29,85.35,85.27,85.31,69200.0,82.88,82.9383,82.8606,82.8995,69200.0
2023-09-18 12:50:00,85.3,85.36,85.26,85.29,50020.0,82.8897,82.9481,82.8509,82.88,50020.0
2023-09-18 12:55:00,85.29,85.32,85.25,85.25,28150.0,82.88,82.9092,82.8412,82.8412,28150.0
2023-09-18 13:00:00,85.25,85.4,85.25,85.27,65450.0,82.8412,82.9869,82.8412,82.8606,65450.0
2023-09-18 13:05:00,85.28,85.29,85.21,85.24,45480.0,82.8703,82.88,82.8023,82.8314,45480.0
2023-09-18 13:10:00,85.3,85.33,85.26,85.27,29190.0,82.8897,82.9189,82.8509,82.8606,29190.0
2023-09-18 13:15:00,85.24,85.34,85.19,85.32,30390.0,82.8314,82.9286,82.7829,82.9092,30390.0
2023-09-18 13:20:00,85.31,85.4,85.31,85.38,37530.0,82.8995,82.9869,82.8995,82.9675,37530.0
2023-09-18 13:25:00,85.4,85.44,85.35,85.35,36670.0,82.9869,83.0258,82.9383,82.9383,36670.0
2023-09-18 13:30:00,85.36,85.48,85.36,85.48,21110.0,82.9481,83.0647,82.9481,83.0647,21110.0
2023-09-18 13:35:00,85.48,85.52,85.43,85.46,53810.0,83.0647,83.1035,83.0161,83.0452,53810.0
2023-09-18 13:40:00,85.43,85.44,85.33,85.35,26620.0,83.0161,83.0258,82.9189,82.9383,26620.0
2023-09-18 13:45:00,85.38,85.44,85.35,85.43,33160.0,82.9675,83.0258,82.9383,83.0161,33160.0
2023-09-18 13:50:00,85.4,85.4,85.12,85.14,77310.0,82.9869,82.9869,82.7148,82.7343,77310.0
2023-09-18 13:55:00,85.15,85.21,85.1,85.12,37660.0,82.744,82.8023,82.6954,82.7148,37660.0
2023-09-18 14:00:00,85.13,85.21,85.11,85.15,53850.0,82.7246,82.8023,82.7051,82.744,53850.0
2023-09-18 14:05:00,85.15,85.18,85.05,85.14,22340.0,82.744,82.7731,82.6468,82.7343,22340.0
2023-09-18 14:10:00,85.09,85.1,85.03,85.08,25740.0,82.6857,82.6954,82.6274,82.676,25740.0
2023-09-18 14:15:00,85.11,85.12,85.03,85.03,19000.0,82.7051,82.7148,82.6274,82.6274,19000.0
2023-09-18 14:20:00,85.04,85.08,85.0,85.02,21600.0,82.6371,82.676,82.5982,82.6177,21600.0
2023-09-18 14:25:00,85.0,85.02,84.93,85.02,23410.0,82.5982,82.6177,82.5302,82.6177,23410.0
2023-09-18 14:30:00,84.96,85.06,84.96,85.04,36440.0,82.5594,82.6565,82.5594,82.6371,36440.0
2023-09-18 14:35:00,85.05,85.07,84.94,84.98,14000.0,82.6468,82.6662,82.5399,82.5788,14000.0
2023-09-18 14:40:00,85.0,85.04,84.93,84.96,43010.0,82.5982,82.6371,82.5302,82.5594,43010.0
2023-09-18 14:45:00,84.96,84.98,84.89,84.92,30280.0,82.5594,82.5788,82.4913,82.5205,30280.0
2023-09-18 14:50:00,84.9,84.9,84.64,84.64,55440.0,82.5011,82.5011,82.2484,82.2484,55440.0
2023-09-18 14:55:00,84.64,84.72,84.64,84.72,46150.0,82.2484,82.3261,82.2484,82.3261,46150.0
2023-09-18 15:00:00,84.72,84.81,84.68,84.73,37290.0,82.3261,82.4136,82.2873,82.3359,37290.0
2023-09-18 15:05:00,84.73,84.81,84.7,84.79,28070.0,82.3359,82.4136,82.3067,82.3942,28070.0
2023-09-18 15:10:00,84.79,84.83,84.74,84.74,29330.0,82.3942,82.433,82.3456,82.3456,29330.0
2023-09-18 15:15:00,84.77,84.81,84.73,84.76,35990.0,82.3747,82.4136,82.3359,82.365,35990.0
2023-09-18 15:20:00,84.79,84.79,84.67,84.71,35390.0,82.3942,82.3942,82.2775,82.3164,35390.0
2023-09-18 15:25:00,84.73,84.82,84.72,84.82,38400.0,82.3359,82.4233,82.3261,82.4233,38400.0
2023-09-18 15:30:00,84.84,84.84,84.7,84.75,96180.0,82.4427,82.4427,82.3067,82.3553,96180.0
2023-09-18 15:35:00,84.71,84.77,84.65,84.66,39790.0,82.3164,82.3747,82.2581,82.2678,39790.0
2023-09-18 15:40:00,84.65,84.77,84.65,84.72,81250.0,82.2581,82.3747,82.2581,82.3261,81250.0
2023-09-18 15:45:00,84.72,84.86,84.72,84.79,153100.0,82.3261,82.4622,82.3261,82.3942,153100.0
2023-09-18 15:50:00,84.77,84.88,84.76,84.84,183470.0,82.3747,82.4816,82.365,82.4427,183470.0
2023-09-18 15:55:00,84.84,85.04,84.84,85.04,427700.0,82.4427,82.6371,82.4427,82.6371,427700.0
2023-09-19 09:30:00,84.69,84.74,84.21,84.65,371310.0,82.297,82.3456,81.8305,82.2581,371310.0
2023-09-19 09:35:00,84.62,84.64,84.28,84.35,54510.0,82.229,82.2484,81.8986,81.9666,54510.0
2023-09-19 09:40:00,84.41,84.61,84.3,84.33,50450.0,82.0249,82.2192,81.918,81.9472,50450.0
2023-09-19 09:45:00,84.34,84.39,84.21,84.31,61350.0,81.9569,82.0055,81.8305,81.9277,61350.0
2023-09-19 09:50:00,84.21,84.23,84.07,84.13,100230.0,81.8305,81.85,81.6945,81.7528,100230.0
2023-09-19 09:55:00,84.15,84.25,83.9,83.94,187120.0,81.7722,81.8694,81.5293,81.5682,187120.0
2023-09-19 10:00:00,83.95,84.03,83.85,83.91,97530.0,81.5779,81.6556,81.4807,81.539,97530.0
2023-09-19 10:05:00,83.95,84.27,83.92,84.25,114910.0,81.5779,81.8889,81.5487,81.8694,114910.0
2023-09-19 10:10:00,84.33,84.34,84.18,84.34,61700.0,81.9472,81.9569,81.8014,81.9569,61700.0
2023-09-19 10:15:00,84.33,84.5,84.25,84.46,48300.0,81.9472,82.1124,81.8694,82.0735,48300.0
2023-09-19 10:20:00,84.48,84.73,84.46,84.72,114230.0,82.0929,82.3359,82.0735,82.3261,114230.0
2023-09-19 10:25:00,84.67,84.72,84.45,84.51,79900.0,82.2775,82.3261,82.0638,82.1221,79900.0
2023-09-19 10:30:00,84.45,84.45,84.1,84.1,78190.0,82.0638,82.0638,81.7237,81.7237,78190.0
2023-09-19 10:35:00,84.13,84.2,83.95,83.99,107750.0,81.7528,81.8208,81.5779,81.6168,107750.0
2023-09-19 10:40:00,84.01,84.13,83.95,84.13,46090.0,81.6362,81.7528,81.5779,81.7528,46090.0
2023-09-19 10:45:00,84.13,84.19,84.12,84.16,46400.0,81.7528,81.8111,81.7431,81.782,46400.0
2023-09-19 10:50:00,84.16,84.26,84.05,84.23,60640.0,81.782,81.8791,81.6751,81.85,60640.0
2023-09-19 10:55:00,84.23,84.32,84.19,84.21,43960.0,81.85,81.9374,81.8111,81.8305,43960.0
2023-09-19 11:00:00,84.26,84.42,84.23,84.36,65650.0,81.8791,82.0346,81.85,81.9763,65650.0
2023-09-19 11:05:00,84.4,84.48,84.36,84.48,27080.0,82.0152,82.0929,81.9763,82.0929,27080.0
2023-09-19 11:10:00,84.4,84.48,84.34,84.34,13500.0,82.0152,82.0929,81.9569,81.9569,13500.0
2023-09-19 11:15:00,84.4,84.4,84.22,84.28,22250.0,82.0152,82.0152,81.8403,81.8986,22250.0
2023-09-19 11:20:00,84.3,84.38,84.3,84.35,32490.0,81.918,81.9957,81.918,81.9666,32490.0
2023-09-19 11:25:00,84.37,84.66,84.35,84.56,59380.0,81.986,82.2678,81.9666,82.1707,59380.0
2023-09-19 11:30:00,84.58,84.68,84.5,84.61,53910.0,82.1901,82.2873,82.1124,82.2192,53910.0
2023-09-19 11:35:00,84.61,84.62,84.5,84.58,38440.0,82.2192,82.229,82.1124,82.1901,38440.0
2023-09-19 11:40:00,84.58,84.58,84.47,84.47,34730.0,82.1901,82.1901,82.0832,82.0832,34730.0
2023-09-19 11:45:00,84.47,84.5,84.43,84.43,26530.0,82.0832,82.1124,82.0443,82.0443,26530.0
2023-09-19 11:50:00,84.43,84.48,84.36,84.38,86160.0,82.0443,82.0929,81.9763,81.9957,86160.0
2023-09-19 11:55:00,84.37,84.53,84.33,84.52,39050.0,81.986,82.1415,81.9472,82.1318,39050.0
2023-09-19 12:00:00,84.45,84.47,84.29,84.29,27450.0,82.0638,82.0832,81.9083,81.9083,27450.0
2023-09-19 12:05:00,84.26,84.38,84.22,84.27,32060.0,81.8791,81.9957,81.8403,81.8889,32060.0
2023-09-19 12:10:00,84.31,84.37,84.27,84.34,16320.0,81.9277,81.986,81.8889,81.9569,16320.0
2023-09-19 12:15:00,84.36,84.46,84.36,84.41,25980.0,81.9763,82.0735,81.9763,82.0249,25980.0
2023-09-19 12:20:00,84.41,84.46,84.31,84.34,20000.0,82.0249,82.0735,81.9277,81.9569,20000.0
2023-09-19 12:25:00,84.32,84.37,84.3,84.32,56150.0,81.9374,81.986,81.918,81.9374,56150.0
2023-09-19 12:30:00,84.31,84.33,84.26,84.28,22110.0,81.9277,81.9472,81.8791,81.8986,22110.0
2023-09-19 12:35:00,84.24,84.28,84.2,84.23,51490.0,81.8597,81.8986,81.8208,81.85,51490.0
2023-09-19 12:40:00,84.23,84.34,84.15,84.24,35100.0,81.85,81.9569,81.7722,81.8597,35100.0
2023-09-19 12:45:00,84.24,84.25,84.17,84.25,26100.0,81.8597,81.8694,81.7917,81.8694,26100.0
2023-09-19 12:50:00,84.26,84.33,84.22,84.29,15010.0,81.8791,81.9472,81.8403,81.9083,15010.0
2023-09-19 12:55:00,84.32,84.44,84.32,84.43,19910.0,81.9374,82.054,81.9374,82.0443,19910.0
2023-09-19 13:00:00,84.42,84.47,84.39,84.44,21190.0,82.0346,82.0832,82.0055,82.054,21190.0
2023-09-19 13:05:00,84.49,84.52,84.41,84.52,52370.0,82.1026,82.1318,82.0249,82.1318,52370.0
2023-09-19 13:10:00,84.49,84.56,84.47,84.5,27670.0,82.1026,82.1707,82.0832,82.1124,27670.0
2023-09-19 13:15:00,84.45,84.57,84.44,84.52,43070.0,82.0638,82.1804,82.054,82.1318,43070.0
2023-09-19 13:20:00,84.54,84.64,84.54,84.57,80150.0,82.1512,82.2484,82.1512,82.1804,80150.0
2023-09-19 13:25:00,84.57,84.61,84.53,84.53,35320.0,82.1804,82.2192,82.1415,82.1415,35320.0
2023-09-19 13:30:00,84.58,84.73,84.55,84.73,89700.0,82.1901,82.3359,82.1609,82.3359,89700.0
2023-09-19 13:35:00,84.7,84.74,84.64,84.74,26000.0,82.3067,82.3456,82.2484,82.3456,26000.0
2023-09-19 13:40:00,84.7,84.73,84.59,84.6,48600.0,82.3067,82.3359,82.1998,82.2095,48600.0
2023-09-19 13:45:00,84.62,84.9,84.62,84.88,60960.0,82.229,82.5011,82.229,82.4816,60960.0
2023-09-19 13:50:00,84.84,84.93,84.82,84.91,22430.0,82.4427,82.5302,82.4233,82.5108,22430.0
2023-09-19 13:55:00,84.89,84.94,84.84,84.86,36250.0,82.4913,82.5399,82.4427,82.4622,36250.0
2023-09-19 14:00:00,84.86,84.92,84.81,84.84,23340.0,82.4622,82.5205,82.4136,82.4427,23340.0
2023-09-19 14:05:00,84.83,84.86,84.77,84.8,29960.0,82.433,82.4622,82.3747,82.4039,29960.0
2023-09-19 14:10:00,84.81,84.84,84.78,84.84,22310.0,82.4136,82.4427,82.3844,82.4427,22310.0
2023-09-19 14:15:00,84.82,84.89,84.8,84.86,44930.0,82.4233,82.4913,82.4039,82.4622,44930.0
2023-09-19 14:20:00,84.87,84.91,84.83,84.86,52430.0,82.4719,82.5108,82.433,82.4622,52430.0
2023-09-19 14:25:00,84.87,84.91,84.85,84.89,35000.0,82.4719,82.5108,82.4525,82.4913,35000.0
2023-09-19 14:30:00,84.85,84.96,84.85,84.92,27330.0,82.4525,82.5594,82.4525,82.5205,27330.0
2023-09-19 14:35:00,84.98,85.1,84.96,85.06,59170.0,82.5788,82.6954,82.5594,82.6565,59170.0
2023-09-19 14:40:00,85.06,85.07,85.01,85.01,29520.0,82.6565,82.6662,82.6079,82.6079,29520.0
2023-09-19 14:45:00,84.98,85.01,84.92,84.98,29730.0,82.5788,82.6079,82.5205,82.5788,29730.0
2023-09-19 14:50:00,84.99,84.99,84.8,84.91,20140.0,82.5885,82.5885,82.4039,82.5108,20140.0
2023-09-19 14:55:00,84.84,84.89,84.75,84.75,18450.0,82.4427,82.4913,82.3553,82.3553,18450.0
2023-09-19 15:00:00,84.69,84.75,84.67,84.7,26410.0,82.297,82.3553,82.2775,82.3067,26410.0
2023-09-19 15:05:00,84.75,84.75,84.66,84.66,23500.0,82.3553,82.3553,82.2678,82.2678,23500.0
2023-09-19 15:10:00,84.67,84.74,84.61,84.68,33850.0,82.2775,82.3456,82.2192,82.2873,33850.0
2023-09-19 15:15:00,84.65,84.75,84.63,84.7,27430.0,82.2581,82.3553,82.2387,82.3067,27430.0
2023-09-19 15:20:00,84.7,84.78,84.66,84.72,27520.0,82.3067,82.3844,82.2678,82.3261,27520.0
2023-09-19 15:25:00,84.75,84.87,84.74,84.83,25500.0,82.3553,82.4719,82.3456,82.433,25500.0
2023-09-19 15:30:00,84.83,84.84,84.75,84.77,36110.0,82.433,82.4427,82.3553,82.3747,36110.0
2023-09-19 15:35:00,84.76,84.83,84.75,84.83,48580.0,82.365,82.433,82.3553,82.433,48580.0
2023-09-19 15:40:00,84.83,84.97,84.83,84.95,64100.0,82.433,82.5691,82.433,82.5496,64100.0
2023-09-19 15:45:00,84.97,85.05,84.95,85.01,70610.0,82.5691,82.6468,82.5496,82.6079,70610.0
2023-09-19 15:50:00,85.04,85.08,84.81,84.83,186230.0,82.6371,82.676,82.4136,82.433,186230.0
2023-09-19 15:55:00,84.83,84.99,84.75,84.91,319120.0,82.433,82.5885,82.3553,82.5108,319120.0
2023-09-20 09:30:00,85.0,85.0,84.04,84.4,368520.0,83.0557,83.0557,82.1176,82.4694,368520.0
2023-09-20 09:35:00,84.32,84.7,84.3,84.7,41810.0,82.3912,82.7625,82.3717,82.7625,41810.0
2023-09-20 09:40:00,84.74,84.85,84.64,84.8,68820.0,82.8016,82.9091,82.7039,82.8603,68820.0
2023-09-20 09:45:00,84.8,84.83,84.64,84.71,52850.0,82.8603,82.8896,82.7039,82.7723,52850.0
2023-09-20 09:50:00,84.8,84.83,84.6,84.74,54260.0,82.8603,82.8896,82.6648,82.8016,54260.0
2023-09-20 09:55:00,84.74,84.84,84.62,84.69,56230.0,82.8016,82.8993,82.6844,82.7528,56230.0
2023-09-20 10:00:00,84.76,84.8,84.64,84.64,78290.0,82.8212,82.8603,82.7039,82.7039,78290.0
2023-09-20 10:05:00,84.72,84.78,84.66,84.71,40810.0,82.7821,82.8407,82.7235,82.7723,40810.0
2023-09-20 10:10:00,84.72,84.83,84.47,84.47,46090.0,82.7821,82.8896,82.5378,82.5378,46090.0
2023-09-20 10:15:00,84.47,84.63,84.42,84.61,30610.0,82.5378,82.6941,82.489,82.6746,30610.0
2023-09-20 10:20:00,84.65,84.7,84.56,84.66,39400.0,82.7137,82.7625,82.6257,82.7235,39400.0
2023-09-20 10:25:00,84.61,84.61,84.36,84.46,29060.0,82.6746,82.6746,82.4303,82.528,29060.0
2023-09-20 10:30:00,84.45,84.54,84.34,84.5,29820.0,82.5183,82.6062,82.4108,82.5671,29820.0
2023-09-20 10:35:00,84.54,84.66,84.5,84.6,37360.0,82.6062,82.7235,82.5671,82.6648,37360.0
2023-09-20 10:40:00,84.56,84.65,84.5,84.64,18250.0,82.6257,82.7137,82.5671,82.7039,18250.0
2023-09-20 10:45:00,84.66,84.72,84.59,84.59,19810.0,82.7235,82.7821,82.6551,82.6551,19810.0
2023-09-20 10:50:00,84.63,84.69,84.63,84.67,12250.0,82.6941,82.7528,82.6941,82.7332,12250.0
2023-09-20 10:55:00,84.7,84.79,84.64,84.7,70160.0,82.7625,82.8505,82.7039,82.7625,70160.0
2023-09-20 11:00:00,84.72,84.72,84.56,84.56,25080.0,82.7821,82.7821,82.6257,82.6257,25080.0
2023-09-20 11:05:00,84.59,84.73,84.59,84.67,13050.0,82.6551,82.7919,82.6551,82.7332,13050.0
2023-09-20 11:10:00,84.7,84.7,84.56,84.56,37530.0,82.7625,82.7625,82.6257,82.6257,37530.0
2023-09-20 11:15:00,84.53,84.58,84.51,84.51,9000.0,82.5964,82.6453,82.5769,82.5769,9000.0
2023-09-20 11:20:00,84.52,84.54,84.45,84.54,13550.0,82.5867,82.6062,82.5183,82.6062,13550.0
2023-09-20 11:25:00,84.48,84.56,84.47,84.56,9030.0,82.5476,82.6257,82.5378,82.6257,9030.0
2023-09-20 11:30:00,84.53,84.62,84.5,84.61,18830.0,82.5964,82.6844,82.5671,82.6746,18830.0
2023-09-20 11:35:00,84.59,84.69,84.57,84.59,32060.0,82.6551,82.7528,82.6355,82.6551,32060.0
2023-09-20 11:40:00,84.54,84.61,84.54,84.54,14060.0,82.6062,82.6746,82.6062,82.6062,14060.0
2023-09-20 11:45:00,84.5,84.74,84.5,84.73,19930.0,82.5671,82.8016,82.5671,82.7919,19930.0
2023-09-20 11:50:00,84.79,84.88,84.74,84.88,19500.0,82.8505,82.9384,82.8016,82.9384,19500.0
2023-09-20 11:55:00,84.82,84.86,84.73,84.83,33500.0,82.8798,82.9189,82.7919,82.8896,33500.0
2023-09-20 12:00:00,84.79,84.85,84.75,84.76,23740.0,82.8505,82.9091,82.8114,82.8212,23740.0
2023-09-20 12:05:00,84.8,84.8,84.76,84.8,14250.0,82.8603,82.8603,82.8212,82.8603,14250.0
2023-09-20 12:10:00,84.82,84.83,84.78,84.8,17960.0,82.8798,82.8896,82.8407,82.8603,17960.0
2023-09-20 12:15:00,84.83,84.83,84.73,84.73,21310.0,82.8896,82.8896,82.7919,82.7919,21310.0
2023-09-20 12:20:00,84.7,84.79,84.66,84.73,15220.0,82.7625,82.8505,82.7235,82.7919,15220.0
2023-09-20 12:25:00,84.69,84.89,84.69,84.87,81340.0,82.7528,82.9482,82.7528,82.9287,81340.0
2023-09-20 12:30:00,84.85,84.89,84.81,84.85,13050.0,82.9091,82.9482,82.87,82.9091,13050.0
2023-09-20 12:35:00,84.82,84.89,84.76,84.89,14700.0,82.8798,82.9482,82.8212,82.9482,14700.0
2023-09-20 12:40:00,84.83,84.88,84.81,84.85,12000.0,82.8896,82.9384,82.87,82.9091,12000.0
2023-09-20 12:45:00,84.82,84.86,84.72,84.72,14040.0,82.8798,82.9189,82.7821,82.7821,14040.0
2023-09-20 12:50:00,84.8,84.8,84.66,84.78,24900.0,82.8603,82.8603,82.7235,82.8407,24900.0
2023-09-20 12:55:00,84.74,84.78,84.67,84.72,36190.0,82.8016,82.8407,82.7332,82.7821,36190.0
2023-09-20 13:00:00,84.72,84.75,84.62,84.71,55370.0,82.7821,82.8114,82.6844,82.7723,55370.0
2023-09-20 13:05:00,84.76,84.84,84.64,84.71,21300.0,82.8212,82.8993,82.7039,82.7723,21300.0
2023-09-20 13:10:00,84.69,84.78,84.63,84.67,21280.0,82.7528,82.8407,82.6941,82.7332,21280.0
2023-09-20 13:15:00,84.62,84.62,84.56,84.57,9000.0,82.6844,82.6844,82.6257,82.6355,9000.0
2023-09-20 13:20:00,84.62,84.7,84.58,84.6,19130.0,82.6844,82.7625,82.6453,82.6648,19130.0
2023-09-20 13:25:00,84.56,84.64,84.5,84.57,26990.0,82.6257,82.7039,82.5671,82.6355,26990.0
2023-09-20 13:30:00,84.61,84.61,84.53,84.55,16690.0,82.6746,82.6746,82.5964,82.616,16690.0
2023-09-20 13:35:00,84.53,84.59,84.52,84.55,28340.0,82.5964,82.6551,82.5867,82.616,28340.0
2023-09-20 13:40:00,84.52,84.64,84.52,84.64,22910.0,82.5867,82.7039,82.5867,82.7039,22910.0
2023-09-20 13:45:00,84.64,84.64,84.57,84.64,19000.0,82.7039,82.7039,82.6355,82.7039,19000.0
2023-09-20 13:50:00,84.63,84.79,84.62,84.76,33490.0,82.6941,82.8505,82.6844,82.8212,33490.0
2023-09-20 13:55:00,84.79,84.87,84.72,84.76,96010.0,82.8505,82.9287,82.7821,82.8212,96010.0
2023-09-20 14:00:00,84.76,84.76,84.34,84.47,84450.0,82.8212,82.8212,82.4108,82.5378,84450.0
2023-09-20 14:05:00,84.37,84.64,84.32,84.38,64300.0,82.4401,82.7039,82.3912,82.4499,64300.0
2023-09-20 14:10:00,84.3,84.4,84.24,84.32,29620.0,82.3717,82.4694,82.3131,82.3912,29620.0
2023-09-20 14:15:00,84.24,84.38,84.14,84.36,28250.0,82.3131,82.4499,82.2154,82.4303,28250.0
2023-09-20 14:20:00,84.37,84.47,84.25,84.47,24050.0,82.4401,82.5378,82.3228,82.5378,24050.0
2023-09-20 14:25:00,84.46,84.54,84.4,84.42,18000.0,82.528,82.6062,82.4694,82.489,18000.0
2023-09-20 14:30:00,84.39,84.75,84.34,84.48,52270.0,82.4596,82.8114,82.4108,82.5476,52270.0
2023-09-20 14:35:00,84.48,84.65,84.46,84.58,28290.0,82.5476,82.7137,82.528,82.6453,28290.0
2023-09-20 14:40:00,84.42,84.62,84.37,84.49,45730.0,82.489,82.6844,82.4401,82.5574,45730.0
2023-09-20 14:45:00,84.52,84.52,84.22,84.27,24050.0,82.5867,82.5867,82.2935,82.3424,24050.0
2023-09-20 14:50:00,84.2,84.33,84.05,84.1,29140.0,82.274,82.401,82.1274,82.1763,29140.0
2023-09-20 14:55:00,84.09,84.32,84.09,84.14,15920.0,82.1665,82.3912,82.1665,82.2154,15920.0
2023-09-20 15:00:00,84.12,84.24,84.09,84.16,30210.0,82.1958,82.3131,82.1665,82.2349,30210.0
2023-09-20 15:05:00,84.2,84.24,83.97,84.02,60730.0,82.274,82.3131,82.0492,82.0981,60730.0
2023-09-20 15:10:00,84.01,84.08,83.83,83.85,78070.0,82.0883,82.1567,81.9124,81.932,78070.0
2023-09-20 15:15:00,83.94,83.96,83.69,83.74,68490.0,82.0199,82.0395,81.7756,81.8245,68490.0
2023-09-20 15:20:00,83.78,83.83,83.65,83.83,45060.0,81.8636,81.9124,81.7366,81.9124,45060.0
2023-09-20 15:25:00,83.85,83.91,83.73,83.8,55820.0,81.932,81.9906,81.8147,81.8831,55820.0
2023-09-20 15:30:00,83.85,83.85,83.47,83.5,107460.0,81.932,81.932,81.5607,81.59,107460.0
2023-09-20 15:35:00,83.47,83.52,83.26,83.3,185300.0,81.5607,81.6095,81.3555,81.3946,185300.0
2023-09-20 15:40:00,83.34,83.37,83.2,83.21,87100.0,81.4337,81.463,81.2969,81.3066,87100.0
2023-09-20 15:45:00,83.22,83.27,83.11,83.27,144730.0,81.3164,81.3653,81.2089,81.3653,144730.0
2023-09-20 15:50:00,83.2,83.35,83.15,83.17,248820.0,81.2969,81.4434,81.248,81.2675,248820.0
2023-09-20 15:55:00,83.21,83.22,83.04,83.06,690620.0,81.3066,81.3164,81.1405,81.1601,690620.0
2023-09-21 09:30:00,79.61,81.38,79.51,80.21,3527170.0,77.789,79.5185,77.6913,78.3753,3527170.0
2023-09-21 09:35:00,80.19,80.8,79.8,80.63,1159170.0,78.3557,78.9518,77.9746,78.7856,1159170.0
2023-09-21 09:40:00,80.7,81.37,80.68,80.86,1095110.0,78.854,79.5087,78.8345,79.0104,1095110.0
2023-09-21 09:45:00,80.91,80.96,79.6,79.67,956860.0,79.0592,79.1081,77.7792,77.8476,956860.0
2023-09-21 09:50:00,79.72,80.29,79.6,80.03,729030.0,77.8965,78.4534,77.7792,78.1994,729030.0
2023-09-21 09:55:00,80.06,80.41,79.85,79.86,461800.0,78.2287,78.5707,78.0235,78.0333,461800.0
2023-09-21 10:00:00,79.91,80.18,79.85,80.08,378680.0,78.0821,78.3459,78.0235,78.2482,378680.0
2023-09-21 10:05:00,80.1,80.3,79.98,80.16,274360.0,78.2678,78.4632,78.1505,78.3264,274360.0
2023-09-21 10:10:00,80.15,80.22,79.81,79.95,375080.0,78.3166,78.385,77.9844,78.1212,375080.0
2023-09-21 10:15:00,79.95,80.33,79.87,80.1,391440.0,78.1212,78.4925,78.043,78.2678,391440.0
2023-09-21 10:20:00,80.06,80.29,79.97,79.99,147810.0,78.2287,78.4534,78.1407,78.1603,147810.0
2023-09-21 10:25:00,80.02,80.28,79.95,80.22,155890.0,78.1896,78.4437,78.1212,78.385,155890.0
2023-09-21 10:30:00,80.29,80.49,80.21,80.35,177280.0,78.4534,78.6488,78.3753,78.512,177280.0
2023-09-21 10:35:00,80.32,80.8,80.29,80.73,307650.0,78.4827,78.9518,78.4534,78.8834,307650.0
2023-09-21 10:40:00,80.73,80.77,80.47,80.55,224930.0,78.8834,78.9224,78.6293,78.7075,224930.0
2023-09-21 10:45:00,80.57,80.7,80.48,80.56,111970.0,78.727,78.854,78.6391,78.7172,111970.0
2023-09-21 10:50:00,80.53,80.88,80.45,80.81,374520.0,78.6879,79.0299,78.6098,78.9615,374520.0
2023-09-21 10:55:00,80.77,80.86,80.63,80.63,213410.0,78.9224,79.0104,78.7856,78.7856,213410.0
2023-09-21 11:00:00,80.66,80.71,80.55,80.69,75770.0,78.815,78.8638,78.7075,78.8443,75770.0
2023-09-21 11:05:00,80.72,81.02,80.69,80.89,144510.0,78.8736,79.1667,78.8443,79.0397,144510.0
2023-09-21 11:10:00,80.93,80.93,80.67,80.68,206690.0,79.0788,79.0788,78.8247,78.8345,206690.0
2023-09-21 11:15:00,80.67,80.76,80.46,80.54,135470.0,78.8247,78.9127,78.6195,78.6977,135470.0
2023-09-21 11:20:00,80.49,80.57,80.24,80.3,68930.0,78.6488,78.727,78.4046,78.4632,68930.0
2023-09-21 11:25:00,80.3,80.38,80.22,80.24,92160.0,78.4632,78.5414,78.385,78.4046,92160.0
2023-09-21 11:30:00,80.25,80.37,80.16,80.36,131420.0,78.4143,78.5316,78.3264,78.5218,131420.0
2023-09-21 11:35:00,80.38,80.55,80.35,80.52,302150.0,78.5414,78.7075,78.512,78.6782,302150.0
2023-09-21 11:40:00,80.52,80.6,80.4,80.57,154810.0,78.6782,78.7563,78.5609,78.727,154810.0
2023-09-21 11:45:00,80.55,80.61,80.44,80.5,144660.0,78.7075,78.7661,78.6,78.6586,144660.0
2023-09-21 11:50:00,80.5,80.5,80.17,80.25,246750.0,78.6586,78.6586,78.3362,78.4143,246750.0
2023-09-21 11:55:00,80.21,80.33,80.08,80.09,135420.0,78.3753,78.4925,78.2482,78.258,135420.0
2023-09-21 12:00:00,80.08,80.12,79.99,80.08,144350.0,78.2482,78.2873,78.1603,78.2482,144350.0
2023-09-21 12:05:00,80.08,80.1,79.91,80.01,79550.0,78.2482,78.2678,78.0821,78.1798,79550.0
2023-09-21 12:10:00,79.98,79.98,79.81,79.88,180330.0,78.1505,78.1505,77.9844,78.0528,180330.0
2023-09-21 12:15:00,79.84,81.53,79.83,81.47,2259620.0,78.0137,79.6651,78.0039,79.6064,2259620.0
2023-09-21 12:20:00,81.46,81.97,81.02,81.13,1304190.0,79.5967,80.095,79.1667,79.2742,1304190.0
2023-09-21 12:25:00,81.06,81.35,80.93,81.29,385090.0,79.2058,79.4892,79.0788,79.4305,385090.0
2023-09-21 12:30:00,81.25,81.58,81.24,81.58,286790.0,79.3915,79.7139,79.3817,79.7139,286790.0
2023-09-21 12:35:00,81.51,81.51,81.21,81.28,436010.0,79.6455,79.6455,79.3524,79.4208,436010.0
2023-09-21 12:40:00,81.28,81.4,81.16,81.24,118080.0,79.4208,79.538,79.3035,79.3817,118080.0
2023-09-21 12:45:00,81.2,81.58,81.1,81.58,245120.0,79.3426,79.7139,79.2449,79.7139,245120.0
2023-09-21 12:50:00,81.56,81.8,81.49,81.63,281560.0,79.6944,79.9289,79.626,79.7628,281560.0
2023-09-21 12:55:00,81.63,81.82,81.43,81.48,230410.0,79.7628,79.9484,79.5673,79.6162,230410.0
2023-09-21 13:00:00,81.5,81.85,81.5,81.69,190540.0,79.6357,79.9777,79.6357,79.8214,190540.0
2023-09-21 13:05:00,81.69,81.98,81.67,81.95,129510.0,79.8214,80.1048,79.8019,80.0755,129510.0
2023-09-21 13:10:00,82.0,82.09,81.97,82.08,266000.0,80.1243,80.2122,80.095,80.2025,266000.0
2023-09-21 13:15:00,82.08,82.25,81.92,82.19,189440.0,80.2025,80.3686,80.0461,80.31,189440.0
2023-09-21 13:20:00,82.15,82.21,81.99,82.13,284260.0,80.2709,80.3295,80.1145,80.2513,284260.0
2023-09-21 13:25:00,82.1,82.14,81.96,81.96,99020.0,80.222,80.2611,80.0852,80.0852,99020.0
2023-09-21 13:30:00,81.95,82.11,81.86,81.86,129410.0,80.0755,80.2318,79.9875,79.9875,129410.0
2023-09-21 13:35:00,81.87,81.99,81.75,81.77,68630.0,79.9973,80.1145,79.88,79.8996,68630.0
2023-09-21 13:40:00,81.77,81.82,81.64,81.76,74630.0,79.8996,79.9484,79.7725,79.8898,74630.0
2023-09-21 13:45:00,81.74,81.78,81.66,81.72,44840.0,79.8703,79.9093,79.7921,79.8507,44840.0
2023-09-21 13:50:00,81.72,81.77,81.61,81.74,75580.0,79.8507,79.8996,79.7432,79.8703,75580.0
2023-09-21 13:55:00,81.72,81.72,81.62,81.65,37270.0,79.8507,79.8507,79.753,79.7823,37270.0
2023-09-21 14:00:00,81.64,81.73,81.54,81.57,59890.0,79.7725,79.8605,79.6748,79.7041,59890.0
2023-09-21 14:05:00,81.58,81.65,81.46,81.49,81780.0,79.7139,79.7823,79.5967,79.626,81780.0
2023-09-21 14:10:00,81.46,81.64,81.46,81.58,91000.0,79.5967,79.7725,79.5967,79.7139,91000.0
2023-09-21 14:15:00,81.58,81.77,81.55,81.73,61790.0,79.7139,79.8996,79.6846,79.8605,61790.0
2023-09-21 14:20:00,81.69,81.81,81.69,81.75,67180.0,79.8214,79.9387,79.8214,79.88,67180.0
2023-09-21 14:25:00,81.73,81.8,81.65,81.65,49330.0,79.8605,79.9289,79.7823,79.7823,49330.0
2023-09-21 14:30:00,81.69,81.86,81.67,81.85,94660.0,79.8214,79.9875,79.8019,79.9777,94660.0
2023-09-21 14:35:00,81.82,81.9,81.7,81.7,106660.0,79.9484,80.0266,79.8312,79.8312,106660.0
2023-09-21 14:40:00,81.73,81.82,81.72,81.77,28430.0,79.8605,79.9484,79.8507,79.8996,28430.0
2023-09-21 14:45:00,81.77,81.83,81.62,81.62,105250.0,79.8996,79.9582,79.753,79.753,105250.0
2023-09-21 14:50:00,81.59,81.64,81.49,81.53,85470.0,79.7237,79.7725,79.626,79.6651,85470.0
2023-09-21 14:55:00,81.53,81.55,81.45,81.45,69990.0,79.6651,79.6846,79.5869,79.5869,69990.0
2023-09-21 15:00:00,81.48,81.48,81.36,81.38,139310.0,79.6162,79.6162,79.4989,79.5185,139310.0
2023-09-21 15:05:00,81.38,81.38,81.19,81.2,160140.0,79.5185,79.5185,79.3328,79.3426,160140.0
2023-09-21 15:10:00,81.22,81.22,81.05,81.07,125270.0,79.3621,79.3621,79.196,79.2156,125270.0
2023-09-21 15:15:00,81.1,81.12,81.0,81.01,128950.0,79.2449,79.2644,79.1472,79.157,128950.0
2023-09-21 15:20:00,81.02,81.16,81.01,81.16,119710.0,79.1667,79.3035,79.157,79.3035,119710.0
2023-09-21 15:25:00,81.17,81.17,81.03,81.07,123230.0,79.3133,79.3133,79.1765,79.2156,123230.0
2023-09-21 15:30:00,81.07,81.07,80.9,81.01,165000.0,79.2156,79.2156,79.0495,79.157,165000.0
2023-09-21 15:35:00,81.0,81.12,81.0,81.03,91850.0,79.1472,79.2644,79.1472,79.1765,91850.0
2023-09-21 15:40:00,81.05,81.15,81.01,81.08,231450.0,79.196,79.2938,79.157,79.2254,231450.0
2023-09-21 15:45:00,81.07,81.24,81.07,81.2,197600.0,79.2156,79.3817,79.2156,79.3426,197600.0
2023-09-21 15:50:00,81.16,81.19,80.94,81.01,366910.0,79.3035,79.3328,79.0886,79.157,366910.0
2023-09-21 15:55:00,80.94,80.99,80.77,80.8,950700.0,79.0886,79.1374,78.9224,78.9518,950700.0
2023-09-22 09:30:00,81.12,81.41,81.04,81.11,602780.0,79.2644,79.5478,79.1863,79.2547,602780.0
2023-09-22 09:35:00,81.13,81.33,81.09,81.28,293070.0,79.2742,79.4696,79.2351,79.4208,293070.0
2023-09-22 09:40:00,81.31,81.59,81.18,81.41,183120.0,79.4501,79.7237,79.3231,79.5478,183120.0
2023-09-22 09:45:00,81.4,82.16,81.4,82.05,314450.0,79.538,80.2806,79.538,80.1732,314450.0
2023-09-22 09:50:00,82.03,82.1,81.77,81.87,170110.0,80.1536,80.222,79.8996,79.9973,170110.0
2023-09-22 09:55:00,81.94,82.09,81.74,82.09,302440.0,80.0657,80.2122,79.8703,80.2122,302440.0
2023-09-22 10:00:00,82.03,82.06,81.79,81.85,411720.0,80.1536,80.1829,79.9191,79.9777,411720.0
2023-09-22 10:05:00,81.82,82.04,81.8,82.0,134140.0,79.9484,80.1634,79.9289,80.1243,134140.0
2023-09-22 10:10:00,82.0,82.03,81.74,81.74,164930.0,80.1243,80.1536,79.8703,79.8703,164930.0
2023-09-22 10:15:00,81.73,81.78,81.52,81.68,152330.0,79.8605,79.9093,79.6553,79.8116,152330.0
2023-09-22 10:20:00,81.74,81.84,81.6,81.76,95790.0,79.8703,79.968,79.7335,79.8898,95790.0
2023-09-22 10:25:00,81.76,81.78,81.58,81.71,91420.0,79.8898,79.9093,79.7139,79.8409,91420.0
2023-09-22 10:30:00,81.74,82.16,81.74,82.16,336590.0,79.8703,80.2806,79.8703,80.2806,336590.0
2023-09-22 10:35:00,82.16,82.33,82.1,82.12,146110.0,80.2806,80.4468,80.222,80.2416,146110.0
2023-09-22 10:40:00,82.14,82.21,82.05,82.13,73630.0,80.2611,80.3295,80.1732,80.2513,73630.0
2023-09-22 10:45:00,82.2,82.25,82.15,82.17,71200.0,80.3197,80.3686,80.2709,80.2904,71200.0
2023-09-22 10:50:00,82.17,82.27,82.13,82.22,47820.0,80.2904,80.3881,80.2513,80.3393,47820.0
2023-09-22 10:55:00,82.2,82.42,82.2,82.35,125560.0,80.3197,80.5347,80.3197,80.4663,125560.0
2023-09-22 11:00:00,82.35,82.36,82.23,82.28,57320.0,80.4663,80.4761,80.349,80.3979,57320.0
2023-09-22 11:05:00,82.28,82.4,82.25,82.27,54520.0,80.3979,80.5152,80.3686,80.3881,54520.0
2023-09-22 11:10:00,82.19,82.49,82.19,82.43,94560.0,80.31,80.6031,80.31,80.5445,94560.0
2023-09-22 11:15:00,82.44,82.54,82.28,82.42,105140.0,80.5542,80.652,80.3979,80.5347,105140.0
2023-09-22 11:20:00,82.41,82.46,82.34,82.4,62370.0,80.5249,80.5738,80.4565,80.5152,62370.0
2023-09-22 11:25:00,82.41,82.59,82.38,82.55,113240.0,80.5249,80.7008,80.4956,80.6617,113240.0
2023-09-22 11:30:00,82.51,82.54,82.46,82.5,75510.0,80.6226,80.652,80.5738,80.6129,75510.0
2023-09-22 11:35:00,82.51,82.61,82.48,82.61,50120.0,80.6226,80.7204,80.5933,80.7204,50120.0
2023-09-22 11:40:00,82.58,82.6,82.44,82.46,121070.0,80.691,80.7106,80.5542,80.5738,121070.0
2023-09-22 11:45:00,82.46,82.64,82.46,82.6,71760.0,80.5738,80.7497,80.5738,80.7106,71760.0
2023-09-22 11:50:00,82.65,82.7,82.54,82.57,99690.0,80.7594,80.8083,80.652,80.6813,99690.0
2023-09-22 11:55:00,82.56,82.61,82.48,82.55,57530.0,80.6715,80.7204,80.5933,80.6617,57530.0
2023-09-22 12:00:00,82.53,82.56,82.41,82.53,89020.0,80.6422,80.6715,80.5249,80.6422,89020.0
2023-09-22 12:05:00,82.52,82.56,82.41,82.53,34870.0,80.6324,80.6715,80.5249,80.6422,34870.0
2023-09-22 12:10:00,82.49,82.83,82.48,82.8,43140.0,80.6031,80.9353,80.5933,80.906,43140.0
2023-09-22 12:15:00,82.8,82.82,82.64,82.75,135220.0,80.906,80.9256,80.7497,80.8572,135220.0
2023-09-22 12:20:00,82.75,82.75,82.62,82.71,154090.0,80.8572,80.8572,80.7301,80.8181,154090.0
2023-09-22 12:25:00,82.71,82.79,82.66,82.71,32490.0,80.8181,80.8962,80.7692,80.8181,32490.0
2023-09-22 12:30:00,82.73,82.77,82.68,82.73,69610.0,80.8376,80.8767,80.7888,80.8376,69610.0
2023-09-22 12:35:00,82.73,82.98,82.71,82.98,137070.0,80.8376,81.0819,80.8181,81.0819,137070.0
2023-09-22 12:40:00,82.97,82.97,82.86,82.95,77540.0,81.0721,81.0721,80.9646,81.0526,77540.0
2023-09-22 12:45:00,82.93,82.94,82.8,82.87,68060.0,81.033,81.0428,80.906,80.9744,68060.0
2023-09-22 12:50:00,82.85,82.88,82.8,82.82,266450.0,80.9549,80.9842,80.906,80.9256,266450.0
2023-09-22 12:55:00,82.82,82.89,82.76,82.76,46440.0,80.9256,80.9939,80.8669,80.8669,46440.0
2023-09-22 13:00:00,82.78,82.8,82.74,82.76,79250.0,80.8865,80.906,80.8474,80.8669,79250.0
2023-09-22 13:05:00,82.74,82.8,82.69,82.73,84320.0,80.8474,80.906,80.7985,80.8376,84320.0
2023-09-22 13:10:00,82.75,82.9,82.7,82.78,334190.0,80.8572,81.0037,80.8083,80.8865,334190.0
2023-09-22 13:15:00,82.78,82.82,82.59,82.63,95600.0,80.8865,80.9256,80.7008,80.7399,95600.0
2023-09-22 13:20:00,82.61,82.62,82.3,82.45,124500.0,80.7204,80.7301,80.4174,80.564,124500.0
2023-09-22 13:25:00,82.45,82.53,82.35,82.44,112480.0,80.564,80.6422,80.4663,80.5542,112480.0
2023-09-22 13:30:00,82.41,82.42,82.28,82.4,59810.0,80.5249,80.5347,80.3979,80.5152,59810.0
2023-09-22 13:35:00,82.39,82.53,82.35,82.44,114570.0,80.5054,80.6422,80.4663,80.5542,114570.0
2023-09-22 13:40:00,82.42,82.49,82.35,82.37,97980.0,80.5347,80.6031,80.4663,80.4858,97980.0
2023-09-22 13:45:00,82.4,82.42,82.28,82.4,171140.0,80.5152,80.5347,80.3979,80.5152,171140.0
2023-09-22 13:50:00,82.39,82.45,82.34,82.39,99100.0,80.5054,80.564,80.4565,80.5054,99100.0
2023-09-22 13:55:00,82.44,82.54,82.35,82.44,46110.0,80.5542,80.652,80.4663,80.5542,46110.0
2023-09-22 14:00:00,82.39,82.46,82.36,82.39,41490.0,80.5054,80.5738,80.4761,80.5054,41490.0
2023-09-22 14:05:00,82.42,82.42,82.31,82.31,19700.0,80.5347,80.5347,80.4272,80.4272,19700.0
2023-09-22 14:10:00,82.37,82.37,82.23,82.24,90120.0,80.4858,80.4858,80.349,80.3588,90120.0
2023-09-22 14:15:00,82.24,82.33,82.17,82.21,106800.0,80.3588,80.4468,80.2904,80.3295,106800.0
2023-09-22 14:20:00,82.24,82.32,82.22,82.28,69450.0,80.3588,80.437,80.3393,80.3979,69450.0
2023-09-22 14:25:00,82.28,82.45,82.23,82.31,37790.0,80.3979,80.564,80.349,80.4272,37790.0
2023-09-22 14:30:00,82.33,82.51,82.32,82.51,214340.0,80.4468,80.6226,80.437,80.6226,214340.0
2023-09-22 14:35:00,82.44,82.5,82.31,82.38,90620.0,80.5542,80.6129,80.4272,80.4956,90620.0
2023-09-22 14:40:00,82.38,82.45,82.22,82.27,85560.0,80.4956,80.564,80.3393,80.3881,85560.0
2023-09-22 14:45:00,82.26,82.44,82.21,82.4,74910.0,80.3784,80.5542,80.3295,80.5152,74910.0
2023-09-22 14:50:00,82.42,82.47,82.38,82.47,67620.0,80.5347,80.5836,80.4956,80.5836,67620.0
2023-09-22 14:55:00,82.47,82.55,82.4,82.43,136680.0,80.5836,80.6617,80.5152,80.5445,136680.0
2023-09-22 15:00:00,82.44,82.69,82.43,82.64,85500.0,80.5542,80.7985,80.5445,80.7497,85500.0
2023-09-22 15:05:00,82.64,82.96,82.63,82.94,124650.0,80.7497,81.0623,80.7399,81.0428,124650.0
2023-09-22 15:10:00,82.98,82.98,82.86,82.9,108860.0,81.0819,81.0819,80.9646,81.0037,108860.0
2023-09-22 15:15:00,82.95,83.0,82.87,82.92,214620.0,81.0526,81.1014,80.9744,81.0233,214620.0
2023-09-22 15:20:00,82.93,83.06,82.84,83.0,90890.0,81.033,81.1601,80.9451,81.1014,90890.0
2023-09-22 15:25:00,83.02,83.04,82.95,82.96,438360.0,81.121,81.1405,81.0526,81.0623,438360.0
2023-09-22 15:30:00,82.9,82.97,82.78,82.79,105970.0,81.0037,81.0721,80.8865,80.8962,105970.0
2023-09-22 15:35:00,82.79,82.94,82.75,82.92,146100.0,80.8962,81.0428,80.8572,81.0233,146100.0
2023-09-22 15:40:00,82.92,82.94,82.7,82.73,394220.0,81.0233,81.0428,80.8083,80.8376,394220.0
2023-09-22 15:45:00,82.73,82.9,82.73,82.88,288670.0,80.8376,81.0037,80.8376,80.9842,288670.0
2023-09-22 15:50:00,82.88,82.88,82.51,82.63,682690.0,80.9842,80.9842,80.6226,80.7399,682690.0
2023-09-22 15:55:00,82.65,83.03,82.65,82.96,2005060.0,80.7594,81.1307,80.7594,81.0623,2005060.0
2023-09-25 09:30:00,82.8,82.94,82.3,82.61,444590.0,80.906,81.0428,80.4174,80.7204,444590.0
2023-09-25 09:35:00,82.66,83.05,82.66,83.04,118860.0,80.7692,81.1503,80.7692,81.1405,118860.0
2023-09-25 09:40:00,83.2,83.67,83.2,83.65,132340.0,81.2969,81.7561,81.2969,81.7366,132340.0
2023-09-25 09:45:00,83.72,83.78,83.42,83.52,165980.0,81.805,81.8636,81.5118,81.6095,165980.0
2023-09-25 09:50:00,83.52,83.86,83.42,83.51,251030.0,81.6095,81.9418,81.5118,81.5998,251030.0
2023-09-25 09:55:00,83.51,83.8,83.45,83.51,117900.0,81.5998,81.8831,81.5411,81.5998,117900.0
2023-09-25 10:00:00,83.55,83.55,83.08,83.14,128160.0,81.6389,81.6389,81.1796,81.2382,128160.0
2023-09-25 10:05:00,83.16,83.24,82.8,82.8,203890.0,81.2578,81.3359,80.906,80.906,203890.0
2023-09-25 10:10:00,82.88,83.03,82.85,82.96,106810.0,80.9842,81.1307,80.9549,81.0623,106810.0
2023-09-25 10:15:00,82.9,83.19,82.89,83.03,93930.0,81.0037,81.2871,80.9939,81.1307,93930.0
2023-09-25 10:20:00,83.02,83.12,82.88,83.0,74970.0,81.121,81.2187,80.9842,81.1014,74970.0
2023-09-25 10:25:00,83.0,83.0,82.76,82.92,72880.0,81.1014,81.1014,80.8669,81.0233,72880.0
2023-09-25 10:30:00,82.92,83.09,82.73,83.0,96250.0,81.0233,81.1894,80.8376,81.1014,96250.0
2023-09-25 10:35:00,83.01,83.06,82.86,83.03,65980.0,81.1112,81.1601,80.9646,81.1307,65980.0
2023-09-25 10:40:00,82.98,83.04,82.94,82.97,34690.0,81.0819,81.1405,81.0428,81.0721,34690.0
2023-09-25 10:45:00,83.03,83.2,83.02,83.17,98800.0,81.1307,81.2969,81.121,81.2675,98800.0
2023-09-25 10:50:00,83.13,83.13,82.81,82.97,150040.0,81.2285,81.2285,80.9158,81.0721,150040.0
2023-09-25 10:55:00,82.94,83.06,82.9,82.98,69860.0,81.0428,81.1601,81.0037,81.0819,69860.0
2023-09-25 11:00:00,82.96,83.05,82.9,83.05,42330.0,81.0623,81.1503,81.0037,81.1503,42330.0
2023-09-25 11:05:00,83.03,83.17,82.94,83.17,42480.0,81.1307,81.2675,81.0428,81.2675,42480.0
2023-09-25 11:10:00,83.12,83.21,83.1,83.2,57660.0,81.2187,81.3066,81.1991,81.2969,57660.0
2023-09-25 11:15:00,83.2,83.55,83.2,83.55,169290.0,81.2969,81.6389,81.2969,81.6389,169290.0
2023-09-25 11:20:00,83.58,83.6,83.46,83.6,98520.0,81.6682,81.6877,81.5509,81.6877,98520.0
2023-09-25 11:25:00,83.54,83.61,83.45,83.46,95560.0,81.6291,81.6975,81.5411,81.5509,95560.0
2023-09-25 11:30:00,83.47,83.51,83.4,83.48,35310.0,81.5607,81.5998,81.4923,81.5705,35310.0
2023-09-25 11:35:00,83.5,83.5,83.36,83.41,54610.0,81.59,81.59,81.4532,81.5021,54610.0
2023-09-25 11:40:00,83.36,83.41,83.29,83.4,21000.0,81.4532,81.5021,81.3848,81.4923,21000.0
2023-09-25 11:45:00,83.4,83.45,83.35,83.37,39100.0,81.4923,81.5411,81.4434,81.463,39100.0
2023-09-25 11:50:00,83.32,83.41,83.32,83.32,34790.0,81.4141,81.5021,81.4141,81.4141,34790.0
2023-09-25 11:55:00,83.38,83.39,83.32,83.35,33740.0,81.4727,81.4825,81.4141,81.4434,33740.0
2023-09-25 12:00:00,83.4,83.4,83.31,83.32,66490.0,81.4923,81.4923,81.4043,81.4141,66490.0
2023-09-25 12:05:00,83.34,83.37,83.3,83.35,29620.0,81.4337,81.463,81.3946,81.4434,29620.0
2023-09-25 12:10:00,83.31,83.38,83.28,83.37,36970.0,81.4043,81.4727,81.375,81.463,36970.0
2023-09-25 12:15:00,83.38,83.64,83.38,83.63,38490.0,81.4727,81.7268,81.4727,81.717,38490.0
2023-09-25 12:20:00,83.62,83.64,83.49,83.62,68450.0,81.7073,81.7268,81.5802,81.7073,68450.0
2023-09-25 12:25:00,83.62,83.7,83.6,83.7,34240.0,81.7073,81.7854,81.6877,81.7854,34240.0
2023-09-25 12:30:00,83.69,83.69,83.46,83.46,48600.0,81.7756,81.7756,81.5509,81.5509,48600.0
2023-09-25 12:35:00,83.45,83.45,83.28,83.28,17900.0,81.5411,81.5411,81.375,81.375,17900.0
2023-09-25 12:40:00,83.3,83.33,83.23,83.23,26750.0,81.3946,81.4239,81.3262,81.3262,26750.0
2023-09-25 12:45:00,83.23,83.26,83.14,83.21,31260.0,81.3262,81.3555,81.2382,81.3066,31260.0
2023-09-25 12:50:00,83.21,83.21,83.05,83.12,67680.0,81.3066,81.3066,81.1503,81.2187,67680.0
2023-09-25 12:55:00,83.14,83.15,83.08,83.15,12010.0,81.2382,81.248,81.1796,81.248,12010.0
2023-09-25 13:00:00,83.14,83.18,83.09,83.1,74400.0,81.2382,81.2773,81.1894,81.1991,74400.0
2023-09-25 13:05:00,83.1,83.3,83.09,83.25,45920.0,81.1991,81.3946,81.1894,81.3457,45920.0
2023-09-25 13:10:00,83.29,83.43,83.29,83.43,36960.0,81.3848,81.5216,81.3848,81.5216,36960.0
2023-09-25 13:15:00,83.41,83.41,83.29,83.3,38460.0,81.5021,81.5021,81.3848,81.3946,38460.0
2023-09-25 13:20:00,83.27,83.29,83.22,83.23,41650.0,81.3653,81.3848,81.3164,81.3262,41650.0
2023-09-25 13:25:00,83.26,83.26,83.11,83.16,38600.0,81.3555,81.3555,81.2089,81.2578,38600.0
2023-09-25 13:30:00,83.15,83.17,83.09,83.16,20710.0,81.248,81.2675,81.1894,81.2578,20710.0
2023-09-25 13:35:00,83.16,83.29,83.15,83.27,34200.0,81.2578,81.3848,81.248,81.3653,34200.0
2023-09-25 13:40:00,83.24,83.26,83.15,83.18,26400.0,81.3359,81.3555,81.248,81.2773,26400.0
2023-09-25 13:45:00,83.19,83.23,83.08,83.13,19650.0,81.2871,81.3262,81.1796,81.2285,19650.0
2023-09-25 13:50:00,83.1,83.24,83.1,83.11,56730.0,81.1991,81.3359,81.1991,81.2089,56730.0
2023-09-25 13:55:00,83.15,83.2,83.12,83.16,9250.0,81.248,81.2969,81.2187,81.2578,9250.0
2023-09-25 14:00:00,83.17,83.26,83.16,83.2,51090.0,81.2675,81.3555,81.2578,81.2969,51090.0
2023-09-25 14:05:00,83.19,83.24,83.11,83.14,40740.0,81.2871,81.3359,81.2089,81.2382,40740.0
2023-09-25 14:10:00,83.11,83.15,83.07,83.15,38000.0,81.2089,81.248,81.1698,81.248,38000.0
2023-09-25 14:15:00,83.08,83.17,83.07,83.13,46270.0,81.1796,81.2675,81.1698,81.2285,46270.0
2023-09-25 14:20:00,83.15,83.17,83.07,83.1,13000.0,81.248,81.2675,81.1698,81.1991,13000.0
2023-09-25 14:25:00,83.05,83.1,82.98,83.06,47700.0,81.1503,81.1991,81.0819,81.1601,47700.0
2023-09-25 14:30:00,83.04,83.05,82.95,83.05,27590.0,81.1405,81.1503,81.0526,81.1503,27590.0
2023-09-25 14:35:00,83.04,83.17,83.04,83.07,48720.0,81.1405,81.2675,81.1405,81.1698,48720.0
2023-09-25 14:40:00,83.07,83.1,82.89,82.89,36510.0,81.1698,81.1991,80.9939,80.9939,36510.0
2023-09-25 14:45:00,82.89,82.94,82.84,82.84,33680.0,80.9939,81.0428,80.9451,80.9451,33680.0
2023-09-25 14:50:00,82.85,82.9,82.8,82.8,23720.0,80.9549,81.0037,80.906,80.906,23720.0
2023-09-25 14:55:00,82.79,82.85,82.72,82.75,40510.0,80.8962,80.9549,80.8278,80.8572,40510.0
2023-09-25 15:00:00,82.75,82.8,82.53,82.58,68890.0,80.8572,80.906,80.6422,80.691,68890.0
2023-09-25 15:05:00,82.59,82.62,82.53,82.58,57750.0,80.7008,80.7301,80.6422,80.691,57750.0
2023-09-25 15:10:00,82.61,82.63,82.54,82.63,39180.0,80.7204,80.7399,80.652,80.7399,39180.0
2023-09-25 15:15:00,82.65,82.91,82.65,82.84,57210.0,80.7594,81.0135,80.7594,80.9451,57210.0
2023-09-25 15:20:00,82.88,82.9,82.78,82.8,64500.0,80.9842,81.0037,80.8865,80.906,64500.0
2023-09-25 15:25:00,82.78,82.84,82.75,82.84,106880.0,80.8865,80.9451,80.8572,80.9451,106880.0
2023-09-25 15:30:00,82.84,82.95,82.84,82.89,56560.0,80.9451,81.0526,80.9451,80.9939,56560.0
2023-09-25 15:35:00,82.9,83.07,82.84,83.05,62120.0,81.0037,81.1698,80.9451,81.1503,62120.0
2023-09-25 15:40:00,83.08,83.09,82.94,82.94,47210.0,81.1796,81.1894,81.0428,81.0428,47210.0
2023-09-25 15:45:00,82.96,83.01,82.9,82.96,67980.0,81.0623,81.1112,81.0037,81.0623,67980.0
2023-09-25 15:50:00,82.99,83.17,82.93,83.06,184240.0,81.0917,81.2675,81.033,81.1601,184240.0
2023-09-25 15:55:00,83.05,83.43,83.05,83.4,627730.0,81.1503,81.5216,81.1503,81.4923,627730.0
2023-09-26 09:30:00,82.92,83.03,82.37,82.5,404530.0,81.0233,81.1307,80.4858,80.6129,404530.0
2023-09-26 09:35:00,82.42,82.45,82.2,82.2,145480.0,80.5347,80.564,80.3197,80.3197,145480.0
2023-09-26 09:40:00,82.16,82.33,82.11,82.3,132510.0,80.2806,80.4468,80.2318,80.4174,132510.0
2023-09-26 09:45:00,82.28,82.37,81.9,81.94,157640.0,80.3979,80.4858,80.0266,80.0657,157640.0
2023-09-26 09:50:00,81.92,82.17,81.86,82.09,120170.0,80.0461,80.2904,79.9875,80.2122,120170.0
2023-09-26 09:55:00,82.12,82.12,81.98,81.98,134900.0,80.2416,80.2416,80.1048,80.1048,134900.0
2023-09-26 10:00:00,81.99,82.13,81.98,82.04,69010.0,80.1145,80.2513,80.1048,80.1634,69010.0
2023-09-26 10:05:00,82.03,82.17,81.98,82.1,139770.0,80.1536,80.2904,80.1048,80.222,139770.0
2023-09-26 10:10:00,82.12,82.27,82.0,82.11,80970.0,80.2416,80.3881,80.1243,80.2318,80970.0
2023-09-26 10:15:00,82.07,82.07,81.84,81.9,108420.0,80.1927,80.1927,79.968,80.0266,108420.0
2023-09-26 10:20:00,81.88,82.05,81.72,81.93,193670.0,80.0071,80.1732,79.8507,80.0559,193670.0
2023-09-26 10:25:00,81.98,82.03,81.78,81.98,113600.0,80.1048,80.1536,79.9093,80.1048,113600.0
2023-09-26 10:30:00,81.98,82.16,81.91,82.14,109650.0,80.1048,80.2806,80.0364,80.2611,109650.0
2023-09-26 10:35:00,82.1,82.33,82.07,82.19,56980.0,80.222,80.4468,80.1927,80.31,56980.0
2023-09-26 10:40:00,82.26,82.52,82.26,82.5,50500.0,80.3784,80.6324,80.3784,80.6129,50500.0
2023-09-26 10:45:00,82.5,82.66,82.41,82.43,58230.0,80.6129,80.7692,80.5249,80.5445,58230.0
2023-09-26 10:50:00,82.43,82.43,82.2,82.21,66670.0,80.5445,80.5445,80.3197,80.3295,66670.0
2023-09-26 10:55:00,82.25,82.25,82.14,82.22,26070.0,80.3686,80.3686,80.2611,80.3393,26070.0
2023-09-26 11:00:00,82.29,82.46,82.23,82.37,55250.0,80.4077,80.5738,80.349,80.4858,55250.0
2023-09-26 11:05:00,82.33,82.34,82.18,82.27,59160.0,80.4468,80.4565,80.3002,80.3881,59160.0
2023-09-26 11:10:00,82.2,82.23,82.08,82.08,50490.0,80.3197,80.349,80.2025,80.2025,50490.0
2023-09-26 11:15:00,82.05,82.15,82.0,82.07,33050.0,80.1732,80.2709,80.1243,80.1927,33050.0
2023-09-26 11:20:00,82.08,82.08,81.95,81.96,26070.0,80.2025,80.2025,80.0755,80.0852,26070.0
2023-09-26 11:25:00,81.99,82.03,81.94,81.98,38130.0,80.1145,80.1536,80.0657,80.1048,38130.0
2023-09-26 11:30:00,81.95,82.21,81.91,82.12,74900.0,80.0755,80.3295,80.0364,80.2416,74900.0
2023-09-26 11:35:00,82.11,82.2,82.09,82.1,32020.0,80.2318,80.3197,80.2122,80.222,32020.0
2023-09-26 11:40:00,82.06,82.18,82.06,82.15,5000.0,80.1829,80.3002,80.1829,80.2709,5000.0
2023-09-26 11:45:00,82.21,82.24,82.07,82.13,24090.0,80.3295,80.3588,80.1927,80.2513,24090.0
2023-09-26 11:50:00,82.13,82.15,81.94,81.94,35020.0,80.2513,80.2709,80.0657,80.0657,35020.0
2023-09-26 11:55:00,81.94,81.96,81.82,81.96,80390.0,80.0657,80.0852,79.9484,80.0852,80390.0
2023-09-26 12:00:00,81.95,82.01,81.86,81.86,26650.0,80.0755,80.1341,79.9875,79.9875,26650.0
2023-09-26 12:05:00,81.86,82.03,81.85,82.02,27280.0,79.9875,80.1536,79.9777,80.1438,27280.0
2023-09-26 12:10:00,82.03,82.07,81.98,82.02,18000.0,80.1536,80.1927,80.1048,80.1438,18000.0
2023-09-26 12:15:00,81.98,82.17,81.98,82.04,33770.0,80.1048,80.2904,80.1048,80.1634,33770.0
2023-09-26 12:20:00,81.97,82.12,81.97,82.12,15420.0,80.095,80.2416,80.095,80.2416,15420.0
2023-09-26 12:25:00,82.06,82.1,82.05,82.1,7000.0,80.1829,80.222,80.1732,80.222,7000.0
2023-09-26 12:30:00,82.04,82.14,82.03,82.03,16830.0,80.1634,80.2611,80.1536,80.1536,16830.0
2023-09-26 12:35:00,82.04,82.11,82.04,82.06,29570.0,80.1634,80.2318,80.1634,80.1829,29570.0
2023-09-26 12:40:00,82.13,82.15,82.05,82.05,86950.0,80.2513,80.2709,80.1732,80.1732,86950.0
2023-09-26 12:45:00,82.08,82.1,82.08,82.08,8030.0,80.2025,80.222,80.2025,80.2025,8030.0
2023-09-26 12:50:00,82.14,82.23,82.04,82.13,77810.0,80.2611,80.349,80.1634,80.2513,77810.0
2023-09-26 12:55:00,82.12,82.12,82.01,82.02,24910.0,80.2416,80.2416,80.1341,80.1438,24910.0
2023-09-26 13:00:00,82.05,82.14,82.0,82.11,55660.0,80.1732,80.2611,80.1243,80.2318,55660.0
2023-09-26 13:05:00,82.12,82.25,82.0,82.17,71100.0,80.2416,80.3686,80.1243,80.2904,71100.0
2023-09-26 13:10:00,82.24,82.27,82.19,82.25,10090.0,80.3588,80.3881,80.31,80.3686,10090.0
2023-09-26 13:15:00,82.32,82.32,82.01,82.05,130780.0,80.437,80.437,80.1341,80.1732,130780.0
2023-09-26 13:20:00,82.01,82.06,82.01,82.04,20050.0,80.1341,80.1829,80.1341,80.1634,20050.0
2023-09-26 13:25:00,82.03,82.07,81.89,81.89,20250.0,80.1536,80.1927,80.0168,80.0168,20250.0
2023-09-26 13:30:00,81.91,81.94,81.86,81.86,18200.0,80.0364,80.0657,79.9875,79.9875,18200.0
2023-09-26 13:35:00,81.9,81.9,81.71,81.74,67140.0,80.0266,80.0266,79.8409,79.8703,67140.0
2023-09-26 13:40:00,81.71,81.73,81.63,81.67,37050.0,79.8409,79.8605,79.7628,79.8019,37050.0
2023-09-26 13:45:00,81.7,81.7,81.64,81.64,46060.0,79.8312,79.8312,79.7725,79.7725,46060.0
2023-09-26 13:50:00,81.66,81.78,81.64,81.75,31840.0,79.7921,79.9093,79.7725,79.88,31840.0
2023-09-26 13:55:00,81.72,81.89,81.72,81.86,84260.0,79.8507,80.0168,79.8507,79.9875,84260.0
2023-09-26 14:00:00,81.81,81.82,81.78,81.79,20380.0,79.9387,79.9484,79.9093,79.9191,20380.0
2023-09-26 14:05:00,81.78,81.85,81.72,81.73,25650.0,79.9093,79.9777,79.8507,79.8605,25650.0
2023-09-26 14:10:00,81.77,81.77,81.51,81.56,53000.0,79.8996,79.8996,79.6455,79.6944,53000.0
2023-09-26 14:15:00,81.57,81.61,81.45,81.5,47430.0,79.7041,79.7432,79.5869,79.6357,47430.0
2023-09-26 14:20:00,81.5,81.72,81.48,81.69,52500.0,79.6357,79.8507,79.6162,79.8214,52500.0
2023-09-26 14:25:00,81.69,81.69,81.54,81.54,26250.0,79.8214,79.8214,79.6748,79.6748,26250.0
2023-09-26 14:30:00,81.6,81.6,81.52,81.52,45960.0,79.7335,79.7335,79.6553,79.6553,45960.0
2023-09-26 14:35:00,81.51,81.51,81.41,81.49,67540.0,79.6455,79.6455,79.5478,79.626,67540.0
2023-09-26 14:40:00,81.44,81.5,81.38,81.4,54560.0,79.5771,79.6357,79.5185,79.538,54560.0
2023-09-26 14:45:00,81.43,81.53,81.4,81.44,47490.0,79.5673,79.6651,79.538,79.5771,47490.0
2023-09-26 14:50:00,81.47,81.5,81.37,81.41,46220.0,79.6064,79.6357,79.5087,79.5478,46220.0
2023-09-26 14:55:00,81.4,81.54,81.4,81.54,34250.0,79.538,79.6748,79.538,79.6748,34250.0
2023-09-26 15:00:00,81.51,81.52,81.4,81.4,58120.0,79.6455,79.6553,79.538,79.538,58120.0
2023-09-26 15:05:00,81.41,81.48,81.34,81.48,58030.0,79.5478,79.6162,79.4794,79.6162,58030.0
2023-09-26 15:10:00,81.5,81.52,81.28,81.28,55760.0,79.6357,79.6553,79.4208,79.4208,55760.0
2023-09-26 15:15:00,81.32,81.33,81.19,81.19,88890.0,79.4599,79.4696,79.3328,79.3328,88890.0
2023-09-26 15:20:00,81.21,81.25,81.19,81.25,57410.0,79.3524,79.3915,79.3328,79.3915,57410.0
2023-09-26 15:25:00,81.23,81.25,81.15,81.21,117210.0,79.3719,79.3915,79.2938,79.3524,117210.0
2023-09-26 15:30:00,81.25,81.26,81.16,81.17,55700.0,79.3915,79.4012,79.3035,79.3133,55700.0
2023-09-26 15:35:00,81.16,81.24,81.12,81.18,113690.0,79.3035,79.3817,79.2644,79.3231,113690.0
2023-09-26 15:40:00,81.2,81.45,81.19,81.45,120190.0,79.3426,79.5869,79.3328,79.5869,120190.0
2023-09-26 15:45:00,81.44,81.49,81.35,81.35,114670.0,79.5771,79.626,79.4892,79.4892,114670.0
2023-09-26 15:50:00,81.37,81.48,81.26,81.39,205840.0,79.5087,79.6162,79.4012,79.5283,205840.0
2023-09-26 15:55:00,81.41,81.72,81.4,81.61,655460.0,79.5478,79.8507,79.538,79.7432,655460.0
2023-09-27 09:30:00,81.99,82.24,81.81,81.92,391610.0,80.1145,80.3588,79.9387,80.0461,391610.0
2023-09-27 09:35:00,81.92,82.12,81.92,82.02,54540.0,80.0461,80.2416,80.0461,80.1438,54540.0
2023-09-27 09:40:00,82.02,82.08,81.78,81.92,145040.0,80.1438,80.2025,79.9093,80.0461,145040.0
2023-09-27 09:45:00,81.94,82.1,81.87,81.91,133360.0,80.0657,80.222,79.9973,80.0364,133360.0
2023-09-27 09:50:00,81.99,82.3,81.99,82.19,84320.0,80.1145,80.4174,80.1145,80.31,84320.0
2023-09-27 09:55:00,82.14,82.15,81.95,81.97,35540.0,80.2611,80.2709,80.0755,80.095,35540.0
2023-09-27 10:00:00,81.99,82.05,81.81,81.85,42720.0,80.1145,80.1732,79.9387,79.9777,42720.0
2023-09-27 10:05:00,81.85,81.85,81.73,81.75,66710.0,79.9777,79.9777,79.8605,79.88,66710.0
2023-09-27 10:10:00,81.73,81.74,81.56,81.58,62690.0,79.8605,79.8703,79.6944,79.7139,62690.0
2023-09-27 10:15:00,81.62,81.76,81.61,81.7,49600.0,79.753,79.8898,79.7432,79.8312,49600.0
2023-09-27 10:20:00,81.72,81.82,81.67,81.69,105730.0,79.8507,79.9484,79.8019,79.8214,105730.0
2023-09-27 10:25:00,81.72,81.82,81.69,81.8,78980.0,79.8507,79.9484,79.8214,79.9289,78980.0
2023-09-27 10:30:00,81.77,81.8,81.63,81.8,72080.0,79.8996,79.9289,79.7628,79.9289,72080.0
2023-09-27 10:35:00,81.78,81.79,81.56,81.64,44840.0,79.9093,79.9191,79.6944,79.7725,44840.0
2023-09-27 10:40:00,81.5,81.51,81.38,81.41,71550.0,79.6357,79.6455,79.5185,79.5478,71550.0
2023-09-27 10:45:00,81.41,81.52,81.32,81.46,83880.0,79.5478,79.6553,79.4599,79.5967,83880.0
2023-09-27 10:50:00,81.44,81.45,81.15,81.21,61300.0,79.5771,79.5869,79.2938,79.3524,61300.0
2023-09-27 10:55:00,81.2,81.21,81.12,81.15,57580.0,79.3426,79.3524,79.2644,79.2938,57580.0
2023-09-27 11:00:00,81.15,81.37,81.14,81.27,114310.0,79.2938,79.5087,79.284,79.411,114310.0
2023-09-27 11:05:00,81.31,81.52,81.25,81.48,64260.0,79.4501,79.6553,79.3915,79.6162,64260.0
2023-09-27 11:10:00,81.52,81.58,81.38,81.45,44960.0,79.6553,79.7139,79.5185,79.5869,44960.0
2023-09-27 11:15:00,81.41,81.41,81.2,81.2,68950.0,79.5478,79.5478,79.3426,79.3426,68950.0
2023-09-27 11:20:00,81.24,81.41,81.22,81.29,29680.0,79.3817,79.5478,79.3621,79.4305,29680.0
2023-09-27 11:25:00,81.31,81.31,81.18,81.24,64540.0,79.4501,79.4501,79.3231,79.3817,64540.0
2023-09-27 11:30:00,81.22,81.23,81.16,81.22,29080.0,79.3621,79.3719,79.3035,79.3621,29080.0
2023-09-27 11:35:00,81.22,81.22,81.02,81.09,52500.0,79.3621,79.3621,79.1667,79.2351,52500.0
2023-09-27 11:40:00,81.09,81.09,80.79,80.79,58640.0,79.2351,79.2351,78.942,78.942,58640.0
2023-09-27 11:45:00,80.76,80.84,80.74,80.77,62360.0,78.9127,78.9908,78.8931,78.9224,62360.0
2023-09-27 11:50:00,80.78,80.95,80.75,80.9,81090.0,78.9322,79.0983,78.9029,79.0495,81090.0
2023-09-27 11:55:00,80.88,80.98,80.88,80.89,44130.0,79.0299,79.1276,79.0299,79.0397,44130.0
2023-09-27 12:00:00,80.91,80.91,80.64,80.75,67290.0,79.0592,79.0592,78.7954,78.9029,67290.0
2023-09-27 12:05:00,80.66,80.7,80.61,80.61,58350.0,78.815,78.854,78.7661,78.7661,58350.0
2023-09-27 12:10:00,80.58,80.66,80.55,80.6,27030.0,78.7368,78.815,78.7075,78.7563,27030.0
2023-09-27 12:15:00,80.57,80.6,80.44,80.46,34300.0,78.727,78.7563,78.6,78.6195,34300.0
2023-09-27 12:20:00,80.46,80.56,80.46,80.55,82180.0,78.6195,78.7172,78.6195,78.7075,82180.0
2023-09-27 12:25:00,80.6,80.68,80.54,80.58,56060.0,78.7563,78.8345,78.6977,78.7368,56060.0
2023-09-27 12:30:00,80.59,80.73,80.59,80.7,58680.0,78.7466,78.8834,78.7466,78.854,58680.0
2023-09-27 12:35:00,80.69,80.83,80.67,80.78,228300.0,78.8443,78.9811,78.8247,78.9322,228300.0
2023-09-27 12:40:00,80.77,80.92,80.76,80.92,71490.0,78.9224,79.069,78.9127,79.069,71490.0
2023-09-27 12:45:00,80.91,80.94,80.85,80.85,24050.0,79.0592,79.0886,79.0006,79.0006,24050.0
2023-09-27 12:50:00,80.85,80.85,80.65,80.79,23350.0,79.0006,79.0006,78.8052,78.942,23350.0
2023-09-27 12:55:00,80.74,80.81,80.7,80.7,25470.0,78.8931,78.9615,78.854,78.854,25470.0
2023-09-27 13:00:00,80.7,80.92,80.7,80.91,45600.0,78.854,79.069,78.854,79.0592,45600.0
2023-09-27 13:05:00,80.9,80.96,80.84,80.9,33250.0,79.0495,79.1081,78.9908,79.0495,33250.0
2023-09-27 13:10:00,80.91,80.91,80.69,80.7,31940.0,79.0592,79.0592,78.8443,78.854,31940.0
2023-09-27 13:15:00,80.72,80.8,80.66,80.8,60880.0,78.8736,78.9518,78.815,78.9518,60880.0
2023-09-27 13:20:00,80.76,80.83,80.66,80.69,67470.0,78.9127,78.9811,78.815,78.8443,67470.0
2023-09-27 13:25:00,80.69,80.73,80.68,80.7,60530.0,78.8443,78.8834,78.8345,78.854,60530.0
2023-09-27 13:30:00,80.7,80.8,80.69,80.8,79260.0,78.854,78.9518,78.8443,78.9518,79260.0
2023-09-27 13:35:00,80.76,80.79,80.68,80.74,57260.0,78.9127,78.942,78.8345,78.8931,57260.0
2023-09-27 13:40:00,80.7,80.7,80.46,80.52,75150.0,78.854,78.854,78.6195,78.6782,75150.0
2023-09-27 13:45:00,80.56,80.6,80.52,80.52,40320.0,78.7172,78.7563,78.6782,78.6782,40320.0
2023-09-27 13:50:00,80.52,80.71,80.52,80.71,44850.0,78.6782,78.8638,78.6782,78.8638,44850.0
2023-09-27 13:55:00,80.71,80.73,80.64,80.7,12660.0,78.8638,78.8834,78.7954,78.854,12660.0
2023-09-27 14:00:00,80.66,80.71,80.64,80.65,35050.0,78.815,78.8638,78.7954,78.8052,35050.0
2023-09-27 14:05:00,80.65,80.7,80.58,80.66,84870.0,78.8052,78.854,78.7368,78.815,84870.0
2023-09-27 14:10:00,80.63,80.71,80.63,80.71,38060.0,78.7856,78.8638,78.7856,78.8638,38060.0
2023-09-27 14:15:00,80.71,80.83,80.69,80.74,35190.0,78.8638,78.9811,78.8443,78.8931,35190.0
2023-09-27 14:20:00,80.72,80.89,80.69,80.76,28480.0,78.8736,79.0397,78.8443,78.9127,28480.0
2023-09-27 14:25:00,80.81,81.11,80.8,81.07,84700.0,78.9615,79.2547,78.9518,79.2156,84700.0
2023-09-27 14:30:00,81.14,81.29,81.12,81.27,50760.0,79.284,79.4305,79.2644,79.411,50760.0
2023-09-27 14:35:00,81.27,81.6,81.27,81.6,103070.0,79.411,79.7335,79.411,79.7335,103070.0
2023-09-27 14:40:00,81.6,81.66,81.48,81.62,93660.0,79.7335,79.7921,79.6162,79.753,93660.0
2023-09-27 14:45:00,81.61,81.7,81.56,81.63,61470.0,79.7432,79.8312,79.6944,79.7628,61470.0
2023-09-27 14:50:00,81.66,81.66,81.56,81.62,26570.0,79.7921,79.7921,79.6944,79.753,26570.0
2023-09-27 14:55:00,81.7,81.8,81.68,81.77,46050.0,79.8312,79.9289,79.8116,79.8996,46050.0
2023-09-27 15:00:00,81.77,82.06,81.77,82.05,88430.0,79.8996,80.1829,79.8996,80.1732,88430.0
2023-09-27 15:05:00,82.05,82.22,82.04,82.15,54930.0,80.1732,80.3393,80.1634,80.2709,54930.0
2023-09-27 15:10:00,82.17,82.37,82.09,82.15,125360.0,80.2904,80.4858,80.2122,80.2709,125360.0
2023-09-27 15:15:00,82.15,82.15,81.91,81.91,45800.0,80.2709,80.2709,80.0364,80.0364,45800.0
2023-09-27 15:20:00,81.91,81.97,81.81,81.87,61350.0,80.0364,80.095,79.9387,79.9973,61350.0
2023-09-27 15:25:00,81.9,82.01,81.9,81.92,56700.0,80.0266,80.1341,80.0266,80.0461,56700.0
2023-09-27 15:30:00,81.88,81.96,81.85,81.96,70350.0,80.0071,80.0852,79.9777,80.0852,70350.0
2023-09-27 15:35:00,81.92,81.93,81.7,81.74,88390.0,80.0461,80.0559,79.8312,79.8703,88390.0
2023-09-27 15:40:00,81.74,81.74,81.58,81.62,81330.0,79.8703,79.8703,79.7139,79.753,81330.0
2023-09-27 15:45:00,81.6,81.65,81.56,81.62,78610.0,79.7335,79.7823,79.6944,79.753,78610.0
2023-09-27 15:50:00,81.63,81.84,81.56,81.7,159920.0,79.7628,79.968,79.6944,79.8312,159920.0
2023-09-27 15:55:00,81.66,81.75,81.55,81.74,529470.0,79.7921,79.88,79.6846,79.8703,529470.0
2023-09-28 09:30:00,82.01,82.07,81.47,81.9,252600.0,80.1341,80.1927,79.6064,80.0266,252600.0
2023-09-28 09:35:00,81.79,82.0,81.69,81.97,136900.0,79.9191,80.1243,79.8214,80.095,136900.0
2023-09-28 09:40:00,81.99,82.14,81.8,81.82,135440.0,80.1145,80.2611,79.9289,79.9484,135440.0
2023-09-28 09:45:00,81.79,82.1,81.79,81.88,60370.0,79.9191,80.222,79.9191,80.0071,60370.0
2023-09-28 09:50:00,81.92,82.34,81.92,82.21,129160.0,80.0461,80.4565,80.0461,80.3295,129160.0
2023-09-28 09:55:00,82.24,82.34,82.15,82.33,54680.0,80.3588,80.4565,80.2709,80.4468,54680.0
2023-09-28 10:00:00,82.39,82.65,82.39,82.65,100820.0,80.5054,80.7594,80.5054,80.7594,100820.0
2023-09-28 10:05:00,82.6,82.64,82.47,82.56,54200.0,80.7106,80.7497,80.5836,80.6715,54200.0
2023-09-28 10:10:00,82.56,82.62,82.44,82.44,81640.0,80.6715,80.7301,80.5542,80.5542,81640.0
2023-09-28 10:15:00,82.48,82.53,82.12,82.5,87780.0,80.5933,80.6422,80.2416,80.6129,87780.0
2023-09-28 10:20:00,82.54,82.57,82.36,82.45,73110.0,80.652,80.6813,80.4761,80.564,73110.0
2023-09-28 10:25:00,82.47,82.59,82.29,82.34,77410.0,80.5836,80.7008,80.4077,80.4565,77410.0
2023-09-28 10:30:00,82.27,82.3,82.04,82.15,97120.0,80.3881,80.4174,80.1634,80.2709,97120.0
2023-09-28 10:35:00,82.16,82.34,82.12,82.34,70650.0,80.2806,80.4565,80.2416,80.4565,70650.0
2023-09-28 10:40:00,82.39,82.73,82.28,82.73,221940.0,80.5054,80.8376,80.3979,80.8376,221940.0
2023-09-28 10:45:00,82.69,82.93,82.67,82.86,155920.0,80.7985,81.033,80.779,80.9646,155920.0
2023-09-28 10:50:00,82.82,82.94,82.77,82.87,48600.0,80.9256,81.0428,80.8767,80.9744,48600.0
2023-09-28 10:55:00,82.91,82.92,82.79,82.92,52800.0,81.0135,81.0233,80.8962,81.0233,52800.0
2023-09-28 11:00:00,82.9,82.95,82.79,82.8,70920.0,81.0037,81.0526,80.8962,80.906,70920.0
2023-09-28 11:05:00,82.8,82.98,82.73,82.85,115140.0,80.906,81.0819,80.8376,80.9549,115140.0
2023-09-28 11:10:00,82.85,82.86,82.58,82.58,49020.0,80.9549,80.9646,80.691,80.691,49020.0
2023-09-28 11:15:00,82.71,82.9,82.66,82.89,47180.0,80.8181,81.0037,80.7692,80.9939,47180.0
2023-09-28 11:20:00,82.82,83.06,82.8,83.06,54940.0,80.9256,81.1601,80.906,81.1601,54940.0
2023-09-28 11:25:00,83.1,83.1,82.94,83.07,94150.0,81.1991,81.1991,81.0428,81.1698,94150.0
2023-09-28 11:30:00,83.1,83.32,83.1,83.29,74680.0,81.1991,81.4141,81.1991,81.3848,74680.0
2023-09-28 11:35:00,83.3,83.33,83.24,83.25,84000.0,81.3946,81.4239,81.3359,81.3457,84000.0
2023-09-28 11:40:00,83.26,83.47,83.26,83.45,101730.0,81.3555,81.5607,81.3555,81.5411,101730.0
2023-09-28 11:45:00,83.46,83.56,83.43,83.55,82560.0,81.5509,81.6486,81.5216,81.6389,82560.0
2023-09-28 11:50:00,83.55,83.77,83.55,83.75,92130.0,81.6389,81.8538,81.6389,81.8343,92130.0
2023-09-28 11:55:00,83.77,83.84,83.64,83.84,97700.0,81.8538,81.9222,81.7268,81.9222,97700.0
2023-09-28 12:00:00,83.85,83.89,83.62,83.67,56920.0,81.932,81.9711,81.7073,81.7561,56920.0
2023-09-28 12:05:00,83.62,83.63,83.51,83.61,43660.0,81.7073,81.717,81.5998,81.6975,43660.0
2023-09-28 12:10:00,83.54,83.63,83.44,83.56,54660.0,81.6291,81.717,81.5314,81.6486,54660.0
2023-09-28 12:15:00,83.57,83.61,83.49,83.53,70900.0,81.6584,81.6975,81.5802,81.6193,70900.0
2023-09-28 12:20:00,83.54,83.59,83.43,83.5,88410.0,81.6291,81.6779,81.5216,81.59,88410.0
2023-09-28 12:25:00,83.53,83.8,83.51,83.8,112540.0,81.6193,81.8831,81.5998,81.8831,112540.0
2023-09-28 12:30:00,83.8,83.8,83.59,83.62,97810.0,81.8831,81.8831,81.6779,81.7073,97810.0
2023-09-28 12:35:00,83.61,83.66,83.56,83.59,63420.0,81.6975,81.7463,81.6486,81.6779,63420.0
2023-09-28 12:40:00,83.61,83.67,83.6,83.63,54720.0,81.6975,81.7561,81.6877,81.717,54720.0
2023-09-28 12:45:00,83.65,83.65,83.51,83.52,49190.0,81.7366,81.7366,81.5998,81.6095,49190.0
2023-09-28 12:50:00,83.5,83.65,83.39,83.39,56840.0,81.59,81.7366,81.4825,81.4825,56840.0
2023-09-28 12:55:00,83.37,83.49,83.36,83.39,54000.0,81.463,81.5802,81.4532,81.4825,54000.0
2023-09-28 13:00:00,83.48,83.58,83.44,83.44,41270.0,81.5705,81.6682,81.5314,81.5314,41270.0
2023-09-28 13:05:00,83.36,83.52,83.29,83.52,66340.0,81.4532,81.6095,81.3848,81.6095,66340.0
2023-09-28 13:10:00,83.57,83.6,83.33,83.48,39000.0,81.6584,81.6877,81.4239,81.5705,39000.0
2023-09-28 13:15:00,83.48,83.48,83.38,83.47,43770.0,81.5705,81.5705,81.4727,81.5607,43770.0
2023-09-28 13:20:00,83.4,83.52,83.38,83.52,38550.0,81.4923,81.6095,81.4727,81.6095,38550.0
2023-09-28 13:25:00,83.51,83.51,83.3,83.34,27900.0,81.5998,81.5998,81.3946,81.4337,27900.0
2023-09-28 13:30:00,83.33,83.38,83.15,83.23,70480.0,81.4239,81.4727,81.248,81.3262,70480.0
2023-09-28 13:35:00,83.15,83.21,83.04,83.08,62320.0,81.248,81.3066,81.1405,81.1796,62320.0
2023-09-28 13:40:00,83.04,83.04,82.92,82.99,52410.0,81.1405,81.1405,81.0233,81.0917,52410.0
2023-09-28 13:45:00,82.99,83.29,82.98,83.18,52890.0,81.0917,81.3848,81.0819,81.2773,52890.0
2023-09-28 13:50:00,83.25,83.26,83.12,83.14,18400.0,81.3457,81.3555,81.2187,81.2382,18400.0
2023-09-28 13:55:00,83.16,83.2,83.06,83.06,39540.0,81.2578,81.2969,81.1601,81.1601,39540.0
2023-09-28 14:00:00,83.1,83.15,83.05,83.1,36110.0,81.1991,81.248,81.1503,81.1991,36110.0
2023-09-28 14:05:00,83.03,83.23,83.03,83.2,28440.0,81.1307,81.3262,81.1307,81.2969,28440.0
2023-09-28 14:10:00,83.11,83.18,83.01,83.15,27670.0,81.2089,81.2773,81.1112,81.248,27670.0
2023-09-28 14:15:00,83.2,83.28,83.13,83.21,71350.0,81.2969,81.375,81.2285,81.3066,71350.0
2023-09-28 14:20:00,83.25,83.26,83.18,83.18,14630.0,81.3457,81.3555,81.2773,81.2773,14630.0
2023-09-28 14:25:00,83.19,83.23,83.15,83.15,22000.0,81.2871,81.3262,81.248,81.248,22000.0
2023-09-28 14:30:00,83.14,83.2,82.98,82.98,64580.0,81.2382,81.2969,81.0819,81.0819,64580.0
2023-09-28 14:35:00,82.88,83.14,82.82,83.14,89790.0,80.9842,81.2382,80.9256,81.2382,89790.0
2023-09-28 14:40:00,83.14,83.22,83.1,83.13,84390.0,81.2382,81.3164,81.1991,81.2285,84390.0
2023-09-28 14:45:00,83.13,83.2,83.01,83.04,34740.0,81.2285,81.2969,81.1112,81.1405,34740.0
2023-09-28 14:50:00,83.05,83.13,82.91,82.97,44330.0,81.1503,81.2285,81.0135,81.0721,44330.0
2023-09-28 14:55:00,83.0,83.13,82.95,83.13,36750.0,81.1014,81.2285,81.0526,81.2285,36750.0
2023-09-28 15:00:00,83.14,83.22,83.06,83.22,44020.0,81.2382,81.3164,81.1601,81.3164,44020.0
2023-09-28 15:05:00,83.23,83.27,83.21,83.25,48740.0,81.3262,81.3653,81.3066,81.3457,48740.0
2023-09-28 15:10:00,83.28,83.46,83.25,83.46,79410.0,81.375,81.5509,81.3457,81.5509,79410.0
2023-09-28 15:15:00,83.44,83.68,83.44,83.6,88760.0,81.5314,81.7659,81.5314,81.6877,88760.0
2023-09-28 15:20:00,83.64,83.7,83.58,83.68,71490.0,81.7268,81.7854,81.6682,81.7659,71490.0
2023-09-28 15:25:00,83.72,83.79,83.69,83.72,94600.0,81.805,81.8734,81.7756,81.805,94600.0
2023-09-28 15:30:00,83.74,83.8,83.58,83.61,102610.0,81.8245,81.8831,81.6682,81.6975,102610.0
2023-09-28 15:35:00,83.57,83.6,83.24,83.25,125910.0,81.6584,81.6877,81.3359,81.3457,125910.0
2023-09-28 15:40:00,83.23,83.38,83.23,83.29,94620.0,81.3262,81.4727,81.3262,81.3848,94620.0
2023-09-28 15:45:00,83.32,83.32,83.14,83.16,137570.0,81.4141,81.4141,81.2382,81.2578,137570.0
2023-09-28 15:50:00,83.17,83.27,83.08,83.2,241120.0,81.2675,81.3653,81.1796,81.2969,241120.0
2023-09-28 15:55:00,83.2,83.34,83.16,83.2,384810.0,81.2969,81.4337,81.2578,81.2969,384810.0
2023-09-29 09:30:00,83.77,84.15,83.63,84.11,379350.0,81.8538,82.2251,81.717,82.186,379350.0
2023-09-29 09:35:00,84.18,84.3,83.64,83.66,75580.0,82.2544,82.3717,81.7268,81.7463,75580.0
2023-09-29 09:40:00,83.66,83.76,83.59,83.68,87440.0,81.7463,81.844,81.6779,81.7659,87440.0
2023-09-29 09:45:00,83.65,84.02,83.63,83.88,86910.0,81.7366,82.0981,81.717,81.9613,86910.0
2023-09-29 09:50:00,83.96,84.05,83.91,84.04,51110.0,82.0395,82.1274,81.9906,82.1176,51110.0
2023-09-29 09:55:00,84.03,84.21,83.94,84.1,118640.0,82.1079,82.2838,82.0199,82.1763,118640.0
2023-09-29 10:00:00,84.12,84.3,84.1,84.3,83470.0,82.1958,82.3717,82.1763,82.3717,83470.0
2023-09-29 10:05:00,84.29,84.32,84.17,84.2,85910.0,82.3619,82.3912,82.2447,82.274,85910.0
2023-09-29 10:10:00,84.26,84.38,84.2,84.34,111320.0,82.3326,82.4499,82.274,82.4108,111320.0
2023-09-29 10:15:00,84.4,84.4,83.91,84.02,67260.0,82.4694,82.4694,81.9906,82.0981,67260.0
2023-09-29 10:20:00,84.0,84.05,83.69,83.69,55180.0,82.0786,82.1274,81.7756,81.7756,55180.0
2023-09-29 10:25:00,83.71,83.82,83.62,83.72,48600.0,81.7952,81.9027,81.7073,81.805,48600.0
2023-09-29 10:30:00,83.78,83.93,83.72,83.83,35500.0,81.8636,82.0102,81.805,81.9124,35500.0
2023-09-29 10:35:00,83.82,83.88,83.68,83.82,36770.0,81.9027,81.9613,81.7659,81.9027,36770.0
2023-09-29 10:40:00,83.88,83.88,83.7,83.84,48440.0,81.9613,81.9613,81.7854,81.9222,48440.0
2023-09-29 10:45:00,83.9,83.98,83.81,83.92,79990.0,81.9808,82.059,81.8929,82.0004,79990.0
2023-09-29 10:50:00,83.91,83.96,83.74,83.96,36500.0,81.9906,82.0395,81.8245,82.0395,36500.0
2023-09-29 10:55:00,83.98,83.99,83.71,83.72,29460.0,82.059,82.0688,81.7952,81.805,29460.0
2023-09-29 11:00:00,83.74,83.76,83.56,83.66,66340.0,81.8245,81.844,81.6486,81.7463,66340.0
2023-09-29 11:05:00,83.63,83.67,83.53,83.62,38350.0,81.717,81.7561,81.6193,81.7073,38350.0
2023-09-29 11:10:00,83.59,83.64,83.5,83.52,28010.0,81.6779,81.7268,81.59,81.6095,28010.0
2023-09-29 11:15:00,83.51,83.51,83.37,83.48,30720.0,81.5998,81.5998,81.463,81.5705,30720.0
2023-09-29 11:20:00,83.5,83.75,83.5,83.75,32260.0,81.59,81.8343,81.59,81.8343,32260.0
2023-09-29 11:25:00,83.67,83.67,83.25,83.26,23800.0,81.7561,81.7561,81.3457,81.3555,23800.0
2023-09-29 11:30:00,83.22,83.3,83.1,83.1,96320.0,81.3164,81.3946,81.1991,81.1991,96320.0
2023-09-29 11:35:00,83.17,83.18,82.89,82.91,106200.0,81.2675,81.2773,80.9939,81.0135,106200.0
2023-09-29 11:40:00,82.93,83.04,82.88,82.94,76400.0,81.033,81.1405,80.9842,81.0428,76400.0
2023-09-29 11:45:00,82.99,83.08,82.91,83.02,45090.0,81.0917,81.1796,81.0135,81.121,45090.0
2023-09-29 11:50:00,83.0,83.07,82.84,82.96,62960.0,81.1014,81.1698,80.9451,81.0623,62960.0
2023-09-29 11:55:00,82.96,83.1,82.94,83.06,52520.0,81.0623,81.1991,81.0428,81.1601,52520.0
2023-09-29 12:00:00,83.08,83.13,82.97,83.03,93410.0,81.1796,81.2285,81.0721,81.1307,93410.0
2023-09-29 12:05:00,83.04,83.12,83.04,83.08,39550.0,81.1405,81.2187,81.1405,81.1796,39550.0
2023-09-29 12:10:00,83.07,83.19,82.94,82.97,142910.0,81.1698,81.2871,81.0428,81.0721,142910.0
2023-09-29 12:15:00,82.93,83.08,82.88,83.05,20050.0,81.033,81.1796,80.9842,81.1503,20050.0
2023-09-29 12:20:00,83.11,83.22,83.11,83.18,50250.0,81.2089,81.3164,81.2089,81.2773,50250.0
2023-09-29 12:25:00,83.15,83.21,83.09,83.09,21840.0,81.248,81.3066,81.1894,81.1894,21840.0
2023-09-29 12:30:00,83.08,83.12,82.98,83.04,17000.0,81.1796,81.2187,81.0819,81.1405,17000.0
2023-09-29 12:35:00,83.01,83.09,83.01,83.01,20000.0,81.1112,81.1894,81.1112,81.1112,20000.0
2023-09-29 12:40:00,83.02,83.07,82.94,82.94,34370.0,81.121,81.1698,81.0428,81.0428,34370.0
2023-09-29 12:45:00,82.99,83.04,82.78,82.79,52920.0,81.0917,81.1405,80.8865,80.8962,52920.0
2023-09-29 12:50:00,82.84,82.84,82.65,82.65,34430.0,80.9451,80.9451,80.7594,80.7594,34430.0
2023-09-29 12:55:00,82.69,82.73,82.61,82.65,21600.0,80.7985,80.8376,80.7204,80.7594,21600.0
2023-09-29 13:00:00,82.63,82.65,82.44,82.47,53140.0,80.7399,80.7594,80.5542,80.5836,53140.0
2023-09-29 13:05:00,82.42,82.47,82.29,82.42,76430.0,80.5347,80.5836,80.4077,80.5347,76430.0
2023-09-29 13:10:00,82.39,82.4,82.32,82.35,72520.0,80.5054,80.5152,80.437,80.4663,72520.0
2023-09-29 13:15:00,82.33,82.41,82.32,82.32,40370.0,80.4468,80.5249,80.437,80.437,40370.0
2023-09-29 13:20:00,82.38,82.5,82.38,82.44,60340.0,80.4956,80.6129,80.4956,80.5542,60340.0
2023-09-29 13:25:00,82.44,82.73,82.44,82.73,103230.0,80.5542,80.8376,80.5542,80.8376,103230.0
2023-09-29 13:30:00,82.7,82.8,82.61,82.62,36000.0,80.8083,80.906,80.7204,80.7301,36000.0
2023-09-29 13:35:00,82.62,82.69,82.62,82.62,21200.0,80.7301,80.7985,80.7301,80.7301,21200.0
2023-09-29 13:40:00,82.63,82.78,82.63,82.77,15300.0,80.7399,80.8865,80.7399,80.8767,15300.0
2023-09-29 13:45:00,82.72,82.72,82.57,82.58,34330.0,80.8278,80.8278,80.6813,80.691,34330.0
2023-09-29 13:50:00,82.6,82.64,82.52,82.59,51550.0,80.7106,80.7497,80.6324,80.7008,51550.0
2023-09-29 13:55:00,82.62,82.62,82.41,82.44,33700.0,80.7301,80.7301,80.5249,80.5542,33700.0
2023-09-29 14:00:00,82.48,82.65,82.47,82.64,40980.0,80.5933,80.7594,80.5836,80.7497,40980.0
2023-09-29 14:05:00,82.68,82.71,82.54,82.54,39620.0,80.7888,80.8181,80.652,80.652,39620.0
2023-09-29 14:10:00,82.56,82.65,82.52,82.56,31170.0,80.6715,80.7594,80.6324,80.6715,31170.0
2023-09-29 14:15:00,82.59,82.63,82.43,82.53,36160.0,80.7008,80.7399,80.5445,80.6422,36160.0
2023-09-29 14:20:00,82.5,82.67,82.5,82.67,25220.0,80.6129,80.779,80.6129,80.779,25220.0
2023-09-29 14:25:00,82.69,82.73,82.48,82.48,39520.0,80.7985,80.8376,80.5933,80.5933,39520.0
2023-09-29 14:30:00,82.47,82.63,82.47,82.63,29210.0,80.5836,80.7399,80.5836,80.7399,29210.0
2023-09-29 14:35:00,82.63,82.68,82.62,82.65,17040.0,80.7399,80.7888,80.7301,80.7594,17040.0
2023-09-29 14:40:00,82.61,82.95,82.6,82.92,94930.0,80.7204,81.0526,80.7106,81.0233,94930.0
2023-09-29 14:45:00,82.92,82.93,82.78,82.79,23000.0,81.0233,81.033,80.8865,80.8962,23000.0
2023-09-29 14:50:00,82.8,82.88,82.77,82.85,49970.0,80.906,80.9842,80.8767,80.9549,49970.0
2023-09-29 14:55:00,82.87,83.09,82.87,83.04,57210.0,80.9744,81.1894,80.9744,81.1405,57210.0
2023-09-29 15:00:00,83.1,83.11,82.84,82.84,36010.0,81.1991,81.2089,80.9451,80.9451,36010.0
2023-09-29 15:05:00,82.87,83.02,82.86,82.86,28680.0,80.9744,81.121,80.9646,80.9646,28680.0
2023-09-29 15:10:00,82.86,83.06,82.81,82.9,17340.0,80.9646,81.1601,80.9158,81.0037,17340.0
2023-09-29 15:15:00,82.89,83.04,82.88,83.0,35780.0,80.9939,81.1405,80.9842,81.1014,35780.0
2023-09-29 15:20:00,82.98,83.02,82.91,82.94,30340.0,81.0819,81.121,81.0135,81.0428,30340.0
2023-09-29 15:25:00,82.9,82.95,82.84,82.93,30010.0,81.0037,81.0526,80.9451,81.033,30010.0
2023-09-29 15:30:00,82.95,83.02,82.92,82.93,59140.0,81.0526,81.121,81.0233,81.033,59140.0
2023-09-29 15:35:00,82.92,83.06,82.88,83.06,71170.0,81.0233,81.1601,80.9842,81.1601,71170.0
2023-09-29 15:40:00,83.01,83.07,82.92,82.96,61500.0,81.1112,81.1698,81.0233,81.0623,61500.0
2023-09-29 15:45:00,82.97,83.12,82.97,83.07,76920.0,81.0721,81.2187,81.0721,81.1698,76920.0
2023-09-29 15:50:00,83.13,83.32,82.95,83.11,244750.0,81.2285,81.4141,81.0526,81.2089,244750.0
2023-09-29 15:55:00,83.17,83.2,82.94,83.01,692680.0,81.2675,81.2969,81.0428,81.1112,692680.0
2023-10-02 09:30:00,83.06,83.21,82.35,83.19,420020.0,81.1601,81.3066,80.4663,81.2871,420020.0
2023-10-02 09:35:00,83.27,83.5,83.03,83.5,185060.0,81.3653,81.59,81.1307,81.59,185060.0
2023-10-02 09:40:00,83.56,83.64,83.3,83.4,96450.0,81.6486,81.7268,81.3946,81.4923,96450.0
2023-10-02 09:45:00,83.45,83.45,83.0,83.1,137590.0,81.5411,81.5411,81.1014,81.1991,137590.0
2023-10-02 09:50:00,83.09,83.11,82.72,83.01,137430.0,81.1894,81.2089,80.8278,81.1112,137430.0
2023-10-02 09:55:00,83.05,83.2,82.91,83.02,153160.0,81.1503,81.2969,81.0135,81.121,153160.0
2023-10-02 10:00:00,82.98,83.66,82.86,83.62,150210.0,81.0819,81.7463,80.9646,81.7073,150210.0
2023-10-02 10:05:00,83.63,83.7,83.34,83.36,123250.0,81.717,81.7854,81.4337,81.4532,123250.0
2023-10-02 10:10:00,83.36,83.58,83.21,83.31,86390.0,81.4532,81.6682,81.3066,81.4043,86390.0
2023-10-02 10:15:00,83.21,83.58,83.21,83.32,86300.0,81.3066,81.6682,81.3066,81.4141,86300.0
2023-10-02 10:20:00,83.4,83.45,83.28,83.42,116020.0,81.4923,81.5411,81.375,81.5118,116020.0
2023-10-02 10:25:00,83.42,83.46,83.11,83.14,117340.0,81.5118,81.5509,81.2089,81.2382,117340.0
2023-10-02 10:30:00,83.01,83.2,82.93,83.03,37650.0,81.1112,81.2969,81.033,81.1307,37650.0
2023-10-02 10:35:00,83.12,83.12,82.92,82.97,55590.0,81.2187,81.2187,81.0233,81.0721,55590.0
2023-10-02 10:40:00,82.96,82.99,82.77,82.94,105150.0,81.0623,81.0917,80.8767,81.0428,105150.0
2023-10-02 10:45:00,83.05,83.2,82.95,83.2,44810.0,81.1503,81.2969,81.0526,81.2969,44810.0
2023-10-02 10:50:00,83.2,83.45,83.17,83.33,51020.0,81.2969,81.5411,81.2675,81.4239,51020.0
2023-10-02 10:55:00,83.33,83.33,83.05,83.13,130240.0,81.4239,81.4239,81.1503,81.2285,130240.0
2023-10-02 11:00:00,83.16,83.51,83.13,83.45,45460.0,81.2578,81.5998,81.2285,81.5411,45460.0
2023-10-02 11:05:00,83.4,83.42,83.33,83.33,35180.0,81.4923,81.5118,81.4239,81.4239,35180.0
2023-10-02 11:10:00,83.41,83.5,83.38,83.5,78980.0,81.5021,81.59,81.4727,81.59,78980.0
2023-10-02 11:15:00,83.54,83.65,83.45,83.54,116560.0,81.6291,81.7366,81.5411,81.6291,116560.0
2023-10-02 11:20:00,83.55,83.83,83.55,83.77,132020.0,81.6389,81.9124,81.6389,81.8538,132020.0
2023-10-02 11:25:00,83.79,83.86,83.69,83.78,72680.0,81.8734,81.9418,81.7756,81.8636,72680.0
2023-10-02 11:30:00,83.8,83.85,83.6,83.6,59240.0,81.8831,81.932,81.6877,81.6877,59240.0
2023-10-02 11:35:00,83.62,83.62,83.32,83.46,52170.0,81.7073,81.7073,81.4141,81.5509,52170.0
2023-10-02 11:40:00,83.45,83.49,83.28,83.28,65090.0,81.5411,81.5802,81.375,81.375,65090.0
2023-10-02 11:45:00,83.25,83.27,83.1,83.1,57390.0,81.3457,81.3653,81.1991,81.1991,57390.0
2023-10-02 11:50:00,83.2,83.25,82.9,82.9,26940.0,81.2969,81.3457,81.0037,81.0037,26940.0
2023-10-02 11:55:00,82.94,82.98,82.85,82.9,55410.0,81.0428,81.0819,80.9549,81.0037,55410.0
2023-10-02 12:00:00,82.9,82.97,82.85,82.87,44830.0,81.0037,81.0721,80.9549,80.9744,44830.0
2023-10-02 12:05:00,82.84,82.92,82.67,82.7,70670.0,80.9451,81.0233,80.779,80.8083,70670.0
2023-10-02 12:10:00,82.69,82.82,82.67,82.82,65960.0,80.7985,80.9256,80.779,80.9256,65960.0
2023-10-02 12:15:00,82.8,82.93,82.75,82.75,33460.0,80.906,81.033,80.8572,80.8572,33460.0
2023-10-02 12:20:00,82.79,82.9,82.76,82.85,14240.0,80.8962,81.0037,80.8669,80.9549,14240.0
2023-10-02 12:25:00,82.91,82.94,82.78,82.78,34700.0,81.0135,81.0428,80.8865,80.8865,34700.0
2023-10-02 12:30:00,82.75,82.9,82.69,82.9,40300.0,80.8572,81.0037,80.7985,81.0037,40300.0
2023-10-02 12:35:00,82.9,82.99,82.85,82.88,15340.0,81.0037,81.0917,80.9549,80.9842,15340.0
2023-10-02 12:40:00,82.79,82.82,82.79,82.82,8200.0,80.8962,80.9256,80.8962,80.9256,8200.0
2023-10-02 12:45:00,82.73,82.85,82.58,82.58,54040.0,80.8376,80.9549,80.691,80.691,54040.0
2023-10-02 12:50:00,82.64,82.69,82.58,82.65,13000.0,80.7497,80.7985,80.691,80.7594,13000.0
2023-10-02 12:55:00,82.65,82.82,82.64,82.78,56070.0,80.7594,80.9256,80.7497,80.8865,56070.0
2023-10-02 13:00:00,82.74,82.82,82.73,82.78,32620.0,80.8474,80.9256,80.8376,80.8865,32620.0
2023-10-02 13:05:00,82.81,82.81,82.62,82.72,40550.0,80.9158,80.9158,80.7301,80.8278,40550.0
2023-10-02 13:10:00,82.69,82.69,82.6,82.65,16610.0,80.7985,80.7985,80.7106,80.7594,16610.0
2023-10-02 13:15:00,82.65,82.76,82.63,82.7,22270.0,80.7594,80.8669,80.7399,80.8083,22270.0
2023-10-02 13:20:00,82.75,82.77,82.73,82.74,13420.0,80.8572,80.8767,80.8376,80.8474,13420.0
2023-10-02 13:25:00,82.71,82.82,82.67,82.78,30440.0,80.8181,80.9256,80.779,80.8865,30440.0
2023-10-02 13:30:00,82.82,82.89,82.76,82.8,24780.0,80.9256,80.9939,80.8669,80.906,24780.0
2023-10-02 13:35:00,82.77,82.85,82.75,82.75,41510.0,80.8767,80.9549,80.8572,80.8572,41510.0
2023-10-02 13:40:00,82.82,82.94,82.82,82.92,17830.0,80.9256,81.0428,80.9256,81.0233,17830.0
2023-10-02 13:45:00,82.92,83.0,82.9,82.9,34910.0,81.0233,81.1014,81.0037,81.0037,34910.0
2023-10-02 13:50:00,82.9,83.05,82.9,83.05,18950.0,81.0037,81.1503,81.0037,81.1503,18950.0
2023-10-02 13:55:00,83.1,83.17,83.0,83.0,40610.0,81.1991,81.2675,81.1014,81.1014,40610.0
2023-10-02 14:00:00,83.02,83.05,82.97,83.01,34130.0,81.121,81.1503,81.0721,81.1112,34130.0
2023-10-02 14:05:00,83.01,83.03,82.9,82.91,42000.0,81.1112,81.1307,81.0037,81.0135,42000.0
2023-10-02 14:10:00,82.91,83.23,82.91,83.12,123630.0,81.0135,81.3262,81.0135,81.2187,123630.0
2023-10-02 14:15:00,83.08,83.12,82.97,82.97,24490.0,81.1796,81.2187,81.0721,81.0721,24490.0
2023-10-02 14:20:00,82.93,82.99,82.82,82.83,33730.0,81.033,81.0917,80.9256,80.9353,33730.0
2023-10-02 14:25:00,82.85,82.92,82.7,82.7,48380.0,80.9549,81.0233,80.8083,80.8083,48380.0
2023-10-02 14:30:00,82.74,82.8,82.7,82.77,33610.0,80.8474,80.906,80.8083,80.8767,33610.0
2023-10-02 14:35:00,82.75,82.86,82.68,82.71,36500.0,80.8572,80.9646,80.7888,80.8181,36500.0
2023-10-02 14:40:00,82.69,82.71,82.58,82.63,34710.0,80.7985,80.8181,80.691,80.7399,34710.0
2023-10-02 14:45:00,82.63,82.72,82.58,82.68,35190.0,80.7399,80.8278,80.691,80.7888,35190.0
2023-10-02 14:50:00,82.68,82.73,82.62,82.64,37910.0,80.7888,80.8376,80.7301,80.7497,37910.0
2023-10-02 14:55:00,82.57,82.67,82.54,82.67,17950.0,80.6813,80.779,80.652,80.779,17950.0
2023-10-02 15:00:00,82.64,82.72,82.55,82.55,10190.0,80.7497,80.8278,80.6617,80.6617,10190.0
2023-10-02 15:05:00,82.59,82.69,82.48,82.69,51440.0,80.7008,80.7985,80.5933,80.7985,51440.0
2023-10-02 15:10:00,82.7,82.8,82.58,82.58,38070.0,80.8083,80.906,80.691,80.691,38070.0
2023-10-02 15:15:00,82.57,82.74,82.52,82.68,38680.0,80.6813,80.8474,80.6324,80.7888,38680.0
2023-10-02 15:20:00,82.76,82.95,82.65,82.95,30780.0,80.8669,81.0526,80.7594,81.0526,30780.0
2023-10-02 15:25:00,82.87,82.88,82.81,82.88,16270.0,80.9744,80.9842,80.9158,80.9842,16270.0
2023-10-02 15:30:00,82.93,83.1,82.83,83.1,57040.0,81.033,81.1991,80.9353,81.1991,57040.0
2023-10-02 15:35:00,83.03,83.1,82.99,83.07,32240.0,81.1307,81.1991,81.0917,81.1698,32240.0
2023-10-02 15:40:00,83.06,83.13,83.01,83.01,59310.0,81.1601,81.2285,81.1112,81.1112,59310.0
2023-10-02 15:45:00,83.04,83.14,83.0,83.1,60550.0,81.1405,81.2382,81.1014,81.1991,60550.0
2023-10-02 15:50:00,83.07,83.32,83.0,83.32,141860.0,81.1698,81.4141,81.1014,81.4141,141860.0
2023-10-02 15:55:00,83.36,83.54,83.25,83.54,503370.0,81.4532,81.6291,81.3457,81.6291,503370.0
2023-10-03 09:30:00,82.7,83.03,82.7,82.87,193530.0,80.8083,81.1307,80.8083,80.9744,193530.0
2023-10-03 09:35:00,83.0,83.3,82.99,83.21,118090.0,81.1014,81.3946,81.0917,81.3066,118090.0
2023-10-03 09:40:00,83.28,83.34,83.01,83.13,52500.0,81.375,81.4337,81.1112,81.2285,52500.0
2023-10-03 09:45:00,83.12,83.4,83.1,83.36,47070.0,81.2187,81.4923,81.1991,81.4532,47070.0
2023-10-03 09:50:00,83.4,83.58,83.4,83.49,25830.0,81.4923,81.6682,81.4923,81.5802,25830.0
2023-10-03 09:55:00,83.4,83.42,83.22,83.26,6160.0,81.4923,81.5118,81.3164,81.3555,6160.0
2023-10-03 10:00:00,83.24,83.24,82.66,82.66,78700.0,81.3359,81.3359,80.7692,80.7692,78700.0
2023-10-03 10:05:00,82.75,82.85,82.42,82.51,207140.0,80.8572,80.9549,80.5347,80.6226,207140.0
2023-10-03 10:10:00,82.54,82.74,82.4,82.57,244930.0,80.652,80.8474,80.5152,80.6813,244930.0
2023-10-03 10:15:00,82.51,82.55,82.35,82.49,126520.0,80.6226,80.6617,80.4663,80.6031,126520.0
2023-10-03 10:20:00,82.5,82.65,82.43,82.49,94420.0,80.6129,80.7594,80.5445,80.6031,94420.0
2023-10-03 10:25:00,82.49,82.62,82.47,82.5,82250.0,80.6031,80.7301,80.5836,80.6129,82250.0
2023-10-03 10:30:00,82.53,82.72,82.5,82.61,65680.0,80.6422,80.8278,80.6129,80.7204,65680.0
2023-10-03 10:35:00,82.73,82.73,82.5,82.51,51260.0,80.8376,80.8376,80.6129,80.6226,51260.0
2023-10-03 10:40:00,82.55,82.67,82.5,82.6,96000.0,80.6617,80.779,80.6129,80.7106,96000.0
2023-10-03 10:45:00,82.57,82.57,82.32,82.32,62200.0,80.6813,80.6813,80.437,80.437,62200.0
2023-10-03 10:50:00,82.37,82.37,82.21,82.26,103340.0,80.4858,80.4858,80.3295,80.3784,103340.0
2023-10-03 10:55:00,82.27,82.28,82.05,82.05,48790.0,80.3881,80.3979,80.1732,80.1732,48790.0
2023-10-03 11:00:00,82.05,82.07,81.73,81.88,107300.0,80.1732,80.1927,79.8605,80.0071,107300.0
2023-10-03 11:05:00,81.87,81.94,81.81,81.86,77680.0,79.9973,80.0657,79.9387,79.9875,77680.0
2023-10-03 11:10:00,81.94,81.94,81.76,81.9,96520.0,80.0657,80.0657,79.8898,80.0266,96520.0
2023-10-03 11:15:00,81.92,81.92,81.84,81.89,45760.0,80.0461,80.0461,79.968,80.0168,45760.0
2023-10-03 11:20:00,81.91,82.06,81.87,81.89,38000.0,80.0364,80.1829,79.9973,80.0168,38000.0
2023-10-03 11:25:00,81.94,81.94,81.74,81.91,48260.0,80.0657,80.0657,79.8703,80.0364,48260.0
2023-10-03 11:30:00,81.89,82.0,81.76,81.81,39500.0,80.0168,80.1243,79.8898,79.9387,39500.0
2023-10-03 11:35:00,81.79,81.83,81.69,81.72,56200.0,79.9191,79.9582,79.8214,79.8507,56200.0
2023-10-03 11:40:00,81.8,81.86,81.75,81.75,36040.0,79.9289,79.9875,79.88,79.88,36040.0
2023-10-03 11:45:00,81.75,81.86,81.73,81.81,65960.0,79.88,79.9875,79.8605,79.9387,65960.0
2023-10-03 11:50:00,81.81,81.86,81.71,81.75,44110.0,79.9387,79.9875,79.8409,79.88,44110.0
2023-10-03 11:55:00,81.77,81.78,81.6,81.76,86830.0,79.8996,79.9093,79.7335,79.8898,86830.0
2023-10-03 12:00:00,81.79,81.93,81.75,81.93,29970.0,79.9191,80.0559,79.88,80.0559,29970.0
2023-10-03 12:05:00,81.92,81.96,81.86,81.86,25520.0,80.0461,80.0852,79.9875,79.9875,25520.0
2023-10-03 12:10:00,81.84,81.97,81.84,81.97,21580.0,79.968,80.095,79.968,80.095,21580.0
2023-10-03 12:15:00,81.98,82.1,81.97,82.08,40300.0,80.1048,80.222,80.095,80.2025,40300.0
2023-10-03 12:20:00,82.1,82.15,82.06,82.12,33710.0,80.222,80.2709,80.1829,80.2416,33710.0
2023-10-03 12:25:00,82.1,82.18,82.05,82.15,95220.0,80.222,80.3002,80.1732,80.2709,95220.0
2023-10-03 12:30:00,82.18,82.18,82.05,82.05,41500.0,80.3002,80.3002,80.1732,80.1732,41500.0
2023-10-03 12:35:00,82.05,82.15,81.97,82.12,61620.0,80.1732,80.2709,80.095,80.2416,61620.0
2023-10-03 12:40:00,82.09,82.22,82.04,82.04,22210.0,80.2122,80.3393,80.1634,80.1634,22210.0
2023-10-03 12:45:00,82.06,82.09,82.04,82.09,8000.0,80.1829,80.2122,80.1634,80.2122,8000.0
2023-10-03 12:50:00,82.08,82.19,81.99,81.99,37730.0,80.2025,80.31,80.1145,80.1145,37730.0
2023-10-03 12:55:00,82.0,82.12,82.0,82.08,18960.0,80.1243,80.2416,80.1243,80.2025,18960.0
2023-10-03 13:00:00,82.06,82.2,82.06,82.07,46000.0,80.1829,80.3197,80.1829,80.1927,46000.0
2023-10-03 13:05:00,82.08,82.1,81.98,82.0,143820.0,80.2025,80.222,80.1048,80.1243,143820.0
2023-10-03 13:10:00,81.95,82.0,81.86,81.96,32370.0,80.0755,80.1243,79.9875,80.0852,32370.0
2023-10-03 13:15:00,81.92,81.92,81.77,81.77,20270.0,80.0461,80.0461,79.8996,79.8996,20270.0
2023-10-03 13:20:00,81.76,81.78,81.68,81.78,54090.0,79.8898,79.9093,79.8116,79.9093,54090.0
2023-10-03 13:25:00,81.76,81.76,81.6,81.62,43310.0,79.8898,79.8898,79.7335,79.753,43310.0
2023-10-03 13:30:00,81.63,81.64,81.47,81.55,35400.0,79.7628,79.7725,79.6064,79.6846,35400.0
2023-10-03 13:35:00,81.49,81.49,81.33,81.39,84440.0,79.626,79.626,79.4696,79.5283,84440.0
2023-10-03 13:40:00,81.46,81.53,81.42,81.43,51160.0,79.5967,79.6651,79.5576,79.5673,51160.0
2023-10-03 13:45:00,81.41,81.45,81.27,81.27,48220.0,79.5478,79.5869,79.411,79.411,48220.0
2023-10-03 13:50:00,81.29,81.38,81.25,81.38,49350.0,79.4305,79.5185,79.3915,79.5185,49350.0
2023-10-03 13:55:00,81.36,81.39,81.29,81.33,36340.0,79.4989,79.5283,79.4305,79.4696,36340.0
2023-10-03 14:00:00,81.33,81.33,81.2,81.2,45600.0,79.4696,79.4696,79.3426,79.3426,45600.0
2023-10-03 14:05:00,81.2,81.26,81.1,81.14,136370.0,79.3426,79.4012,79.2449,79.284,136370.0
2023-10-03 14:10:00,81.15,81.28,81.15,81.23,88080.0,79.2938,79.4208,79.2938,79.3719,88080.0
2023-10-03 14:15:00,81.22,81.24,81.05,81.14,61270.0,79.3621,79.3817,79.196,79.284,61270.0
2023-10-03 14:20:00,81.17,81.21,81.05,81.21,35320.0,79.3133,79.3524,79.196,79.3524,35320.0
2023-10-03 14:25:00,81.21,81.25,81.17,81.25,96210.0,79.3524,79.3915,79.3133,79.3915,96210.0
2023-10-03 14:30:00,81.28,81.38,81.21,81.33,101940.0,79.4208,79.5185,79.3524,79.4696,101940.0
2023-10-03 14:35:00,81.37,81.43,81.29,81.36,34570.0,79.5087,79.5673,79.4305,79.4989,34570.0
2023-10-03 14:40:00,81.34,81.44,81.31,81.4,44240.0,79.4794,79.5771,79.4501,79.538,44240.0
2023-10-03 14:45:00,81.45,81.45,81.32,81.4,60790.0,79.5869,79.5869,79.4599,79.538,60790.0
2023-10-03 14:50:00,81.39,81.44,81.24,81.33,65640.0,79.5283,79.5771,79.3817,79.4696,65640.0
2023-10-03 14:55:00,81.3,81.3,81.2,81.24,60090.0,79.4403,79.4403,79.3426,79.3817,60090.0
2023-10-03 15:00:00,81.25,81.37,81.2,81.35,76920.0,79.3915,79.5087,79.3426,79.4892,76920.0
2023-10-03 15:05:00,81.35,81.36,81.08,81.15,67690.0,79.4892,79.4989,79.2254,79.2938,67690.0
2023-10-03 15:10:00,81.12,81.14,81.02,81.08,125380.0,79.2644,79.284,79.1667,79.2254,125380.0
2023-10-03 15:15:00,81.09,81.18,81.06,81.18,128980.0,79.2351,79.3231,79.2058,79.3231,128980.0
2023-10-03 15:20:00,81.14,81.2,81.11,81.14,124740.0,79.284,79.3426,79.2547,79.284,124740.0
2023-10-03 15:25:00,81.12,81.16,81.02,81.08,176470.0,79.2644,79.3035,79.1667,79.2254,176470.0
2023-10-03 15:30:00,81.09,81.12,80.92,80.92,130340.0,79.2351,79.2644,79.069,79.069,130340.0
2023-10-03 15:35:00,80.94,81.03,80.89,80.9,320820.0,79.0886,79.1765,79.0397,79.0495,320820.0
2023-10-03 15:40:00,80.93,81.23,80.89,81.2,150960.0,79.0788,79.3719,79.0397,79.3426,150960.0
2023-10-03 15:45:00,81.2,81.36,81.18,81.34,104340.0,79.3426,79.4989,79.3231,79.4794,104340.0
2023-10-03 15:50:00,81.3,81.46,81.18,81.25,400400.0,79.4403,79.5967,79.3231,79.3915,400400.0
2023-10-03 15:55:00,81.3,81.54,81.3,81.49,505380.0,79.4403,79.6748,79.4403,79.626,505380.0
2023-10-04 09:30:00,82.03,82.21,81.93,82.13,257860.0,80.1536,80.3295,80.0559,80.2513,257860.0
2023-10-04 09:35:00,82.2,82.56,82.13,82.4,82030.0,80.3197,80.6715,80.2513,80.5152,82030.0
2023-10-04 09:40:00,82.43,82.53,82.29,82.5,116550.0,80.5445,80.6422,80.4077,80.6129,116550.0
2023-10-04 09:45:00,82.53,82.76,82.38,82.7,230390.0,80.6422,80.8669,80.4956,80.8083,230390.0
2023-10-04 09:50:00,82.7,82.96,82.6,82.9,178670.0,80.8083,81.0623,80.7106,81.0037,178670.0
2023-10-04 09:55:00,82.91,83.06,82.9,82.96,172340.0,81.0135,81.1601,81.0037,81.0623,172340.0
2023-10-04 10:00:00,82.96,83.04,82.69,82.7,359460.0,81.0623,81.1405,80.7985,80.8083,359460.0
2023-10-04 10:05:00,82.67,82.8,82.5,82.59,260220.0,80.779,80.906,80.6129,80.7008,260220.0
2023-10-04 10:10:00,82.7,82.9,82.61,82.78,198480.0,80.8083,81.0037,80.7204,80.8865,198480.0
2023-10-04 10:15:00,82.73,82.73,82.37,82.51,97890.0,80.8376,80.8376,80.4858,80.6226,97890.0
2023-10-04 10:20:00,82.42,82.42,81.95,81.97,144170.0,80.5347,80.5347,80.0755,80.095,144170.0
2023-10-04 10:25:00,82.09,82.19,81.74,81.74,85960.0,80.2122,80.31,79.8703,79.8703,85960.0
2023-10-04 10:30:00,81.81,82.09,81.79,82.09,90100.0,79.9387,80.2122,79.9191,80.2122,90100.0
2023-10-04 10:35:00,82.14,82.22,82.1,82.15,89140.0,80.2611,80.3393,80.222,80.2709,89140.0
2023-10-04 10:40:00,82.17,82.4,82.16,82.25,34030.0,80.2904,80.5152,80.2806,80.3686,34030.0
2023-10-04 10:45:00,82.27,82.33,81.79,81.85,41910.0,80.3881,80.4468,79.9191,79.9777,41910.0
2023-10-04 10:50:00,81.83,81.93,81.75,81.75,21000.0,79.9582,80.0559,79.88,79.88,21000.0
2023-10-04 10:55:00,81.79,81.79,81.63,81.76,55960.0,79.9191,79.9191,79.7628,79.8898,55960.0
2023-10-04 11:00:00,81.76,81.95,81.74,81.9,46310.0,79.8898,80.0755,79.8703,80.0266,46310.0
2023-10-04 11:05:00,81.93,81.98,81.91,81.94,33330.0,80.0559,80.1048,80.0364,80.0657,33330.0
2023-10-04 11:10:00,82.02,82.06,81.97,81.99,70350.0,80.1438,80.1829,80.095,80.1145,70350.0
2023-10-04 11:15:00,82.01,82.21,81.99,82.16,104460.0,80.1341,80.3295,80.1145,80.2806,104460.0
2023-10-04 11:20:00,82.16,82.33,82.14,82.16,58730.0,80.2806,80.4468,80.2611,80.2806,58730.0
2023-10-04 11:25:00,82.24,82.36,82.24,82.36,22480.0,80.3588,80.4761,80.3588,80.4761,22480.0
2023-10-04 11:30:00,82.33,82.36,82.26,82.35,24270.0,80.4468,80.4761,80.3784,80.4663,24270.0
2023-10-04 11:35:00,82.33,82.43,82.3,82.33,52270.0,80.4468,80.5445,80.4174,80.4468,52270.0
2023-10-04 11:40:00,82.39,82.39,82.15,82.18,20770.0,80.5054,80.5054,80.2709,80.3002,20770.0
2023-10-04 11:45:00,82.22,82.45,82.16,82.38,101770.0,80.3393,80.564,80.2806,80.4956,101770.0
2023-10-04 11:50:00,82.37,82.39,82.22,82.34,11660.0,80.4858,80.5054,80.3393,80.4565,11660.0
2023-10-04 11:55:00,82.44,82.61,82.41,82.61,36680.0,80.5542,80.7204,80.5249,80.7204,36680.0
2023-10-04 12:00:00,82.65,82.65,82.29,82.31,17120.0,80.7594,80.7594,80.4077,80.4272,17120.0
2023-10-04 12:05:00,82.34,82.34,82.22,82.29,66660.0,80.4565,80.4565,80.3393,80.4077,66660.0
2023-10-04 12:10:00,82.33,82.34,82.1,82.1,38990.0,80.4468,80.4565,80.222,80.222,38990.0
2023-10-04 12:15:00,82.11,82.16,82.09,82.09,28050.0,80.2318,80.2806,80.2122,80.2122,28050.0
2023-10-04 12:20:00,82.1,82.21,82.1,82.1,37240.0,80.222,80.3295,80.222,80.222,37240.0
2023-10-04 12:25:00,82.1,82.15,82.03,82.11,17450.0,80.222,80.2709,80.1536,80.2318,17450.0
2023-10-04 12:30:00,82.17,82.22,82.13,82.18,29190.0,80.2904,80.3393,80.2513,80.3002,29190.0
2023-10-04 12:35:00,82.12,82.2,82.05,82.2,23980.0,80.2416,80.3197,80.1732,80.3197,23980.0
2023-10-04 12:40:00,82.14,82.17,81.93,81.97,133110.0,80.2611,80.2904,80.0559,80.095,133110.0
2023-10-04 12:45:00,82.05,82.27,82.02,82.27,11200.0,80.1732,80.3881,80.1438,80.3881,11200.0
2023-10-04 12:50:00,82.23,82.32,82.23,82.26,53790.0,80.349,80.437,80.349,80.3784,53790.0
2023-10-04 12:55:00,82.31,82.31,82.2,82.23,20720.0,80.4272,80.4272,80.3197,80.349,20720.0
2023-10-04 13:00:00,82.22,82.24,82.15,82.16,18860.0,80.3393,80.3588,80.2709,80.2806,18860.0
2023-10-04 13:05:00,82.13,82.2,82.12,82.17,22790.0,80.2513,80.3197,80.2416,80.2904,22790.0
2023-10-04 13:10:00,82.16,82.2,82.11,82.11,22280.0,80.2806,80.3197,80.2318,80.2318,22280.0
2023-10-04 13:15:00,82.11,82.15,82.05,82.05,10000.0,80.2318,80.2709,80.1732,80.1732,10000.0
2023-10-04 13:20:00,81.99,82.07,81.96,82.01,14480.0,80.1145,80.1927,80.0852,80.1341,14480.0
2023-10-04 13:25:00,81.9,81.94,81.83,81.83,60080.0,80.0266,80.0657,79.9582,79.9582,60080.0
2023-10-04 13:30:00,81.77,81.85,81.72,81.81,74870.0,79.8996,79.9777,79.8507,79.9387,74870.0
2023-10-04 13:35:00,81.81,81.89,81.81,81.89,31680.0,79.9387,80.0168,79.9387,80.0168,31680.0
2023-10-04 13:40:00,81.89,81.94,81.76,81.82,60390.0,80.0168,80.0657,79.8898,79.9484,60390.0
2023-10-04 13:45:00,81.85,81.96,81.85,81.96,24350.0,79.9777,80.0852,79.9777,80.0852,24350.0
2023-10-04 13:50:00,81.92,81.93,81.75,81.75,15870.0,80.0461,80.0559,79.88,79.88,15870.0
2023-10-04 13:55:00,81.73,81.84,81.68,81.74,25260.0,79.8605,79.968,79.8116,79.8703,25260.0
2023-10-04 14:00:00,81.67,81.98,81.64,81.98,77780.0,79.8019,80.1048,79.7725,80.1048,77780.0
2023-10-04 14:05:00,82.0,82.01,81.89,81.91,17120.0,80.1243,80.1341,80.0168,80.0364,17120.0
2023-10-04 14:10:00,82.0,82.04,81.99,81.99,16100.0,80.1243,80.1634,80.1145,80.1145,16100.0
2023-10-04 14:15:00,82.0,82.05,82.0,82.04,23480.0,80.1243,80.1732,80.1243,80.1634,23480.0
2023-10-04 14:20:00,82.05,82.08,81.81,81.83,29540.0,80.1732,80.2025,79.9387,79.9582,29540.0
2023-10-04 14:25:00,81.89,81.98,81.86,81.98,14130.0,80.0168,80.1048,79.9875,80.1048,14130.0
2023-10-04 14:30:00,82.05,82.09,82.01,82.02,13250.0,80.1732,80.2122,80.1341,80.1438,13250.0
2023-10-04 14:35:00,81.97,82.08,81.93,82.08,17200.0,80.095,80.2025,80.0559,80.2025,17200.0
2023-10-04 14:40:00,82.09,82.21,82.09,82.19,38320.0,80.2122,80.3295,80.2122,80.31,38320.0
2023-10-04 14:45:00,82.19,82.22,82.08,82.11,155470.0,80.31,80.3393,80.2025,80.2318,155470.0
2023-10-04 14:50:00,82.08,82.14,82.02,82.02,25070.0,80.2025,80.2611,80.1438,80.1438,25070.0
2023-10-04 14:55:00,81.95,82.16,81.95,82.14,64940.0,80.0755,80.2806,80.0755,80.2611,64940.0
2023-10-04 15:00:00,82.1,82.18,82.08,82.09,51110.0,80.222,80.3002,80.2025,80.2122,51110.0
2023-10-04 15:05:00,82.1,82.21,82.04,82.21,48900.0,80.222,80.3295,80.1634,80.3295,48900.0
2023-10-04 15:10:00,82.17,82.41,82.15,82.41,63100.0,80.2904,80.5249,80.2709,80.5249,63100.0
2023-10-04 15:15:00,82.37,82.5,82.33,82.4,25010.0,80.4858,80.6129,80.4468,80.5152,25010.0
2023-10-04 15:20:00,82.45,82.47,82.37,82.47,70990.0,80.564,80.5836,80.4858,80.5836,70990.0
2023-10-04 15:25:00,82.46,82.48,82.34,82.35,46860.0,80.5738,80.5933,80.4565,80.4663,46860.0
2023-10-04 15:30:00,82.37,82.46,82.33,82.42,90140.0,80.4858,80.5738,80.4468,80.5347,90140.0
2023-10-04 15:35:00,82.44,82.51,82.33,82.4,82780.0,80.5542,80.6226,80.4468,80.5152,82780.0
2023-10-04 15:40:00,82.39,82.42,82.3,82.34,47070.0,80.5054,80.5347,80.4174,80.4565,47070.0
2023-10-04 15:45:00,82.32,82.37,82.19,82.19,76720.0,80.437,80.4858,80.31,80.31,76720.0
2023-10-04 15:50:00,82.15,82.38,82.13,82.36,204520.0,80.2709,80.4956,80.2513,80.4761,204520.0
2023-10-04 15:55:00,82.39,82.51,82.3,82.3,676250.0,80.5054,80.6226,80.4174,80.4174,676250.0
2023-10-05 09:30:00,82.01,82.65,82.01,82.52,233840.0,80.1341,80.7594,80.1341,80.6324,233840.0
2023-10-05 09:35:00,82.58,82.77,82.52,82.56,89640.0,80.691,80.8767,80.6324,80.6715,89640.0
2023-10-05 09:40:00,82.57,82.57,82.17,82.33,34390.0,80.6813,80.6813,80.2904,80.4468,34390.0
2023-10-05 09:45:00,82.32,82.45,82.15,82.18,110820.0,80.437,80.564,80.2709,80.3002,110820.0
2023-10-05 09:50:00,82.19,82.38,82.06,82.3,59630.0,80.31,80.4956,80.1829,80.4174,59630.0
2023-10-05 09:55:00,82.33,82.47,82.33,82.43,66600.0,80.4468,80.5836,80.4468,80.5445,66600.0
2023-10-05 10:00:00,82.47,82.47,82.1,82.13,48840.0,80.5836,80.5836,80.222,80.2513,48840.0
2023-10-05 10:05:00,82.02,82.02,81.86,81.98,74900.0,80.1438,80.1438,79.9875,80.1048,74900.0
2023-10-05 10:10:00,81.88,82.0,81.88,82.0,26380.0,80.0071,80.1243,80.0071,80.1243,26380.0
2023-10-05 10:15:00,81.92,82.01,81.84,81.95,40450.0,80.0461,80.1341,79.968,80.0755,40450.0
2023-10-05 10:20:00,81.95,81.95,81.78,81.83,50030.0,80.0755,80.0755,79.9093,79.9582,50030.0
2023-10-05 10:25:00,81.81,82.14,81.81,82.1,24730.0,79.9387,80.2611,79.9387,80.222,24730.0
2023-10-05 10:30:00,82.03,82.14,82.01,82.09,61020.0,80.1536,80.2611,80.1341,80.2122,61020.0
2023-10-05 10:35:00,82.11,82.11,81.64,81.64,34650.0,80.2318,80.2318,79.7725,79.7725,34650.0
2023-10-05 10:40:00,81.62,81.78,81.55,81.74,34490.0,79.753,79.9093,79.6846,79.8703,34490.0
2023-10-05 10:45:00,81.74,81.74,81.61,81.61,18250.0,79.8703,79.8703,79.7432,79.7432,18250.0
2023-10-05 10:50:00,81.62,81.85,81.6,81.84,22070.0,79.753,79.9777,79.7335,79.968,22070.0
2023-10-05 10:55:00,81.8,81.8,81.7,81.75,11540.0,79.9289,79.9289,79.8312,79.88,11540.0
2023-10-05 11:00:00,81.72,81.85,81.67,81.76,45300.0,79.8507,79.9777,79.8019,79.8898,45300.0
2023-10-05 11:05:00,81.77,81.77,81.67,81.7,13620.0,79.8996,79.8996,79.8019,79.8312,13620.0
2023-10-05 11:10:00,81.79,81.84,81.76,81.82,8050.0,79.9191,79.968,79.8898,79.9484,8050.0
2023-10-05 11:15:00,81.77,81.82,81.63,81.63,19850.0,79.8996,79.9484,79.7628,79.7628,19850.0
2023-10-05 11:20:00,81.72,81.83,81.66,81.83,16510.0,79.8507,79.9582,79.7921,79.9582,16510.0
2023-10-05 11:25:00,81.83,81.83,81.73,81.77,35230.0,79.9582,79.9582,79.8605,79.8996,35230.0
2023-10-05 11:30:00,81.79,81.83,81.67,81.77,40130.0,79.9191,79.9582,79.8019,79.8996,40130.0
2023-10-05 11:35:00,81.83,81.95,81.8,81.91,31050.0,79.9582,80.0755,79.9289,80.0364,31050.0
2023-10-05 11:40:00,81.92,82.03,81.87,81.87,17160.0,80.0461,80.1536,79.9973,79.9973,17160.0
2023-10-05 11:45:00,81.82,81.96,81.81,81.89,12110.0,79.9484,80.0852,79.9387,80.0168,12110.0
2023-10-05 11:50:00,81.84,82.12,81.83,82.12,72640.0,79.968,80.2416,79.9582,80.2416,72640.0
2023-10-05 11:55:00,82.17,82.17,81.96,81.96,36180.0,80.2904,80.2904,80.0852,80.0852,36180.0
2023-10-05 12:00:00,82.03,82.15,81.97,82.1,48810.0,80.1536,80.2709,80.095,80.222,48810.0
2023-10-05 12:05:00,82.11,82.13,82.11,82.12,5500.0,80.2318,80.2513,80.2318,80.2416,5500.0
2023-10-05 12:10:00,82.07,82.17,82.03,82.17,74740.0,80.1927,80.2904,80.1536,80.2904,74740.0
2023-10-05 12:15:00,82.17,82.25,82.09,82.2,37950.0,80.2904,80.3686,80.2122,80.3197,37950.0
2023-10-05 12:20:00,82.22,82.24,82.09,82.11,25980.0,80.3393,80.3588,80.2122,80.2318,25980.0
2023-10-05 12:25:00,82.13,82.35,82.13,82.34,46060.0,80.2513,80.4663,80.2513,80.4565,46060.0
2023-10-05 12:30:00,82.38,82.38,82.16,82.19,39800.0,80.4956,80.4956,80.2806,80.31,39800.0
2023-10-05 12:35:00,82.25,82.29,82.14,82.23,38840.0,80.3686,80.4077,80.2611,80.349,38840.0
2023-10-05 12:40:00,82.26,82.31,82.22,82.31,43690.0,80.3784,80.4272,80.3393,80.4272,43690.0
2023-10-05 12:45:00,82.32,82.32,82.22,82.25,37400.0,80.437,80.437,80.3393,80.3686,37400.0
2023-10-05 12:50:00,82.33,82.34,82.26,82.3,24830.0,80.4468,80.4565,80.3784,80.4174,24830.0
2023-10-05 12:55:00,82.29,82.38,82.23,82.38,18120.0,80.4077,80.4956,80.349,80.4956,18120.0
2023-10-05 13:00:00,82.39,82.4,82.28,82.28,8000.0,80.5054,80.5152,80.3979,80.3979,8000.0
2023-10-05 13:05:00,82.23,82.23,82.1,82.15,9720.0,80.349,80.349,80.222,80.2709,9720.0
2023-10-05 13:10:00,82.09,82.32,82.08,82.32,19530.0,80.2122,80.437,80.2025,80.437,19530.0
2023-10-05 13:15:00,82.26,82.3,82.22,82.22,20810.0,80.3784,80.4174,80.3393,80.3393,20810.0
2023-10-05 13:20:00,82.2,82.31,82.2,82.3,10000.0,80.3197,80.4272,80.3197,80.4174,10000.0
2023-10-05 13:25:00,82.3,82.37,82.26,82.3,14120.0,80.4174,80.4858,80.3784,80.4174,14120.0
2023-10-05 13:30:00,82.37,82.38,82.25,82.35,45430.0,80.4858,80.4956,80.3686,80.4663,45430.0
2023-10-05 13:35:00,82.33,82.6,82.33,82.55,63430.0,80.4468,80.7106,80.4468,80.6617,63430.0
2023-10-05 13:40:00,82.6,82.69,82.56,82.64,50490.0,80.7106,80.7985,80.6715,80.7497,50490.0
2023-10-05 13:45:00,82.6,82.65,82.56,82.6,79200.0,80.7106,80.7594,80.6715,80.7106,79200.0
2023-10-05 13:50:00,82.63,82.65,82.51,82.51,19130.0,80.7399,80.7594,80.6226,80.6226,19130.0
2023-10-05 13:55:00,82.51,82.58,82.49,82.58,10000.0,80.6226,80.691,80.6031,80.691,10000.0
2023-10-05 14:00:00,82.58,82.67,82.56,82.64,54460.0,80.691,80.779,80.6715,80.7497,54460.0
2023-10-05 14:05:00,82.66,82.66,82.54,82.54,36040.0,80.7692,80.7692,80.652,80.652,36040.0
2023-10-05 14:10:00,82.5,82.59,82.49,82.56,16000.0,80.6129,80.7008,80.6031,80.6715,16000.0
2023-10-05 14:15:00,82.57,82.67,82.57,82.61,49850.0,80.6813,80.779,80.6813,80.7204,49850.0
2023-10-05 14:20:00,82.6,82.63,82.55,82.6,19370.0,80.7106,80.7399,80.6617,80.7106,19370.0
2023-10-05 14:25:00,82.55,82.55,82.45,82.5,13000.0,80.6617,80.6617,80.564,80.6129,13000.0
2023-10-05 14:30:00,82.55,82.67,82.52,82.67,20190.0,80.6617,80.779,80.6324,80.779,20190.0
2023-10-05 14:35:00,82.66,82.77,82.64,82.77,44370.0,80.7692,80.8767,80.7497,80.8767,44370.0
2023-10-05 14:40:00,82.72,82.84,82.66,82.72,34510.0,80.8278,80.9451,80.7692,80.8278,34510.0
2023-10-05 14:45:00,82.71,82.8,82.71,82.8,35120.0,80.8181,80.906,80.8181,80.906,35120.0
2023-10-05 14:50:00,82.82,82.86,82.74,82.74,73220.0,80.9256,80.9646,80.8474,80.8474,73220.0
2023-10-05 14:55:00,82.7,82.77,82.68,82.68,16910.0,80.8083,80.8767,80.7888,80.7888,16910.0
2023-10-05 15:00:00,82.77,82.82,82.66,82.73,39750.0,80.8767,80.9256,80.7692,80.8376,39750.0
2023-10-05 15:05:00,82.7,82.76,82.65,82.66,32300.0,80.8083,80.8669,80.7594,80.7692,32300.0
2023-10-05 15:10:00,82.66,82.66,82.53,82.63,36790.0,80.7692,80.7692,80.6422,80.7399,36790.0
2023-10-05 15:15:00,82.6,82.65,82.53,82.61,41500.0,80.7106,80.7594,80.6422,80.7204,41500.0
2023-10-05 15:20:00,82.61,82.64,82.44,82.51,40940.0,80.7204,80.7497,80.5542,80.6226,40940.0
2023-10-05 15:25:00,82.54,82.62,82.5,82.62,15010.0,80.652,80.7301,80.6129,80.7301,15010.0
2023-10-05 15:30:00,82.65,82.73,82.55,82.58,55170.0,80.7594,80.8376,80.6617,80.691,55170.0
2023-10-05 15:35:00,82.57,82.58,82.5,82.51,80800.0,80.6813,80.691,80.6129,80.6226,80800.0
2023-10-05 15:40:00,82.55,82.55,82.44,82.48,25860.0,80.6617,80.6617,80.5542,80.5933,25860.0
2023-10-05 15:45:00,82.48,82.55,82.43,82.49,72230.0,80.5933,80.6617,80.5445,80.6031,72230.0
2023-10-05 15:50:00,82.54,82.56,82.3,82.35,67900.0,80.652,80.6715,80.4174,80.4663,67900.0
2023-10-05 15:55:00,82.31,82.49,82.28,82.35,279150.0,80.4272,80.6031,80.3979,80.4663,279150.0
2023-10-06 09:30:00,82.02,82.05,81.64,81.64,179330.0,80.1438,80.1732,79.7725,79.7725,179330.0
2023-10-06 09:35:00,81.78,81.78,81.35,81.41,164340.0,79.9093,79.9093,79.4892,79.5478,164340.0
2023-10-06 09:40:00,81.36,81.49,81.17,81.34,89910.0,79.4989,79.626,79.3133,79.4794,89910.0
2023-10-06 09:45:00,81.34,81.73,81.32,81.39,106530.0,79.4794,79.8605,79.4599,79.5283,106530.0
2023-10-06 09:50:00,81.35,81.51,81.26,81.49,64450.0,79.4892,79.6455,79.4012,79.626,64450.0
2023-10-06 09:55:00,81.53,81.63,81.29,81.63,83300.0,79.6651,79.7628,79.4305,79.7628,83300.0
2023-10-06 10:00:00,81.62,81.64,81.41,81.58,51200.0,79.753,79.7725,79.5478,79.7139,51200.0
2023-10-06 10:05:00,81.62,81.62,81.4,81.48,39320.0,79.753,79.753,79.538,79.6162,39320.0
2023-10-06 10:10:00,81.52,81.98,81.5,81.88,89140.0,79.6553,80.1048,79.6357,80.0071,89140.0
2023-10-06 10:15:00,81.89,82.0,81.82,81.88,41150.0,80.0168,80.1243,79.9484,80.0071,41150.0
2023-10-06 10:20:00,81.85,82.23,81.74,82.21,67280.0,79.9777,80.349,79.8703,80.3295,67280.0
2023-10-06 10:25:00,82.23,82.41,82.23,82.41,34920.0,80.349,80.5249,80.349,80.5249,34920.0
2023-10-06 10:30:00,82.44,82.68,82.44,82.58,42910.0,80.5542,80.7888,80.5542,80.691,42910.0
2023-10-06 10:35:00,82.6,82.71,82.51,82.62,47110.0,80.7106,80.8181,80.6226,80.7301,47110.0
2023-10-06 10:40:00,82.64,82.68,82.47,82.59,67540.0,80.7497,80.7888,80.5836,80.7008,67540.0
2023-10-06 10:45:00,82.64,82.84,82.6,82.69,65990.0,80.7497,80.9451,80.7106,80.7985,65990.0
2023-10-06 10:50:00,82.7,82.73,82.56,82.56,27860.0,80.8083,80.8376,80.6715,80.6715,27860.0
2023-10-06 10:55:00,82.58,82.61,82.38,82.58,53670.0,80.691,80.7204,80.4956,80.691,53670.0
2023-10-06 11:00:00,82.53,82.8,82.53,82.8,57840.0,80.6422,80.906,80.6422,80.906,57840.0
2023-10-06 11:05:00,82.77,82.9,82.74,82.83,114050.0,80.8767,81.0037,80.8474,80.9353,114050.0
2023-10-06 11:10:00,82.87,82.96,82.75,82.75,68010.0,80.9744,81.0623,80.8572,80.8572,68010.0
2023-10-06 11:15:00,82.84,82.89,82.75,82.75,36880.0,80.9451,80.9939,80.8572,80.8572,36880.0
2023-10-06 11:20:00,82.78,82.89,82.78,82.85,16550.0,80.8865,80.9939,80.8865,80.9549,16550.0
2023-10-06 11:25:00,82.83,83.15,82.8,82.89,126930.0,80.9353,81.248,80.906,80.9939,126930.0
2023-10-06 11:30:00,82.98,83.3,82.98,83.28,67230.0,81.0819,81.3946,81.0819,81.375,67230.0
2023-10-06 11:35:00,83.27,83.41,83.17,83.39,63280.0,81.3653,81.5021,81.2675,81.4825,63280.0
2023-10-06 11:40:00,83.35,83.58,83.34,83.47,66700.0,81.4434,81.6682,81.4337,81.5607,66700.0
2023-10-06 11:45:00,83.45,83.59,83.36,83.55,54150.0,81.5411,81.6779,81.4532,81.6389,54150.0
2023-10-06 11:50:00,83.54,83.63,83.49,83.6,50730.0,81.6291,81.717,81.5802,81.6877,50730.0
2023-10-06 11:55:00,83.63,83.84,83.58,83.8,86820.0,81.717,81.9222,81.6682,81.8831,86820.0
2023-10-06 12:00:00,83.82,83.92,83.76,83.88,53070.0,81.9027,82.0004,81.844,81.9613,53070.0
2023-10-06 12:05:00,83.89,83.89,83.77,83.85,45570.0,81.9711,81.9711,81.8538,81.932,45570.0
2023-10-06 12:10:00,83.83,83.93,83.73,83.88,53300.0,81.9124,82.0102,81.8147,81.9613,53300.0
2023-10-06 12:15:00,83.88,83.95,83.82,83.88,56350.0,81.9613,82.0297,81.9027,81.9613,56350.0
2023-10-06 12:20:00,83.89,83.89,83.73,83.79,37240.0,81.9711,81.9711,81.8147,81.8734,37240.0
2023-10-06 12:25:00,83.78,83.98,83.78,83.91,38190.0,81.8636,82.059,81.8636,81.9906,38190.0
2023-10-06 12:30:00,83.92,83.92,83.81,83.84,13000.0,82.0004,82.0004,81.8929,81.9222,13000.0
2023-10-06 12:35:00,83.77,83.87,83.77,83.85,23330.0,81.8538,81.9515,81.8538,81.932,23330.0
2023-10-06 12:40:00,83.78,83.92,83.78,83.88,86980.0,81.8636,82.0004,81.8636,81.9613,86980.0
2023-10-06 12:45:00,83.91,83.93,83.83,83.86,120650.0,81.9906,82.0102,81.9124,81.9418,120650.0
2023-10-06 12:50:00,83.89,83.89,83.73,83.76,39340.0,81.9711,81.9711,81.8147,81.844,39340.0
2023-10-06 12:55:00,83.82,83.85,83.75,83.75,29470.0,81.9027,81.932,81.8343,81.8343,29470.0
2023-10-06 13:00:00,83.74,83.82,83.71,83.74,38900.0,81.8245,81.9027,81.7952,81.8245,38900.0
2023-10-06 13:05:00,83.74,83.74,83.68,83.73,39110.0,81.8245,81.8245,81.7659,81.8147,39110.0
2023-10-06 13:10:00,83.71,83.87,83.71,83.86,41800.0,81.7952,81.9515,81.7952,81.9418,41800.0
2023-10-06 13:15:00,83.87,83.9,83.86,83.88,19740.0,81.9515,81.9808,81.9418,81.9613,19740.0
2023-10-06 13:20:00,83.92,84.13,83.9,84.08,103390.0,82.0004,82.2056,81.9808,82.1567,103390.0
2023-10-06 13:25:00,84.03,84.08,84.0,84.0,20140.0,82.1079,82.1567,82.0786,82.0786,20140.0
2023-10-06 13:30:00,84.0,84.02,83.94,83.98,19250.0,82.0786,82.0981,82.0199,82.059,19250.0
2023-10-06 13:35:00,84.01,84.06,83.9,84.06,60750.0,82.0883,82.1372,81.9808,82.1372,60750.0
2023-10-06 13:40:00,84.05,84.06,83.96,84.0,53710.0,82.1274,82.1372,82.0395,82.0786,53710.0
2023-10-06 13:45:00,84.0,84.06,83.99,84.04,35320.0,82.0786,82.1372,82.0688,82.1176,35320.0
2023-10-06 13:50:00,84.04,84.07,84.01,84.04,52890.0,82.1176,82.147,82.0883,82.1176,52890.0
2023-10-06 13:55:00,84.06,84.13,84.03,84.11,36500.0,82.1372,82.2056,82.1079,82.186,36500.0
2023-10-06 14:00:00,84.11,84.14,84.02,84.08,60390.0,82.186,82.2154,82.0981,82.1567,60390.0
2023-10-06 14:05:00,84.05,84.16,84.02,84.12,48070.0,82.1274,82.2349,82.0981,82.1958,48070.0
2023-10-06 14:10:00,84.11,84.23,84.09,84.2,107260.0,82.186,82.3033,82.1665,82.274,107260.0
2023-10-06 14:15:00,84.21,84.25,84.19,84.21,82170.0,82.2838,82.3228,82.2642,82.2838,82170.0
2023-10-06 14:20:00,84.24,84.39,84.24,84.34,95570.0,82.3131,82.4596,82.3131,82.4108,95570.0
2023-10-06 14:25:00,84.34,84.41,84.3,84.38,110020.0,82.4108,82.4792,82.3717,82.4499,110020.0
2023-10-06 14:30:00,84.42,84.43,84.34,84.42,93220.0,82.489,82.4987,82.4108,82.489,93220.0
2023-10-06 14:35:00,84.4,84.5,84.4,84.48,83270.0,82.4694,82.5671,82.4694,82.5476,83270.0
2023-10-06 14:40:00,84.47,84.55,84.45,84.55,72890.0,82.5378,82.616,82.5183,82.616,72890.0
2023-10-06 14:45:00,84.56,84.58,84.44,84.5,70980.0,82.6257,82.6453,82.5085,82.5671,70980.0
2023-10-06 14:50:00,84.45,84.5,84.42,84.45,64060.0,82.5183,82.5671,82.489,82.5183,64060.0
2023-10-06 14:55:00,84.44,84.5,84.44,84.47,98030.0,82.5085,82.5671,82.5085,82.5378,98030.0
2023-10-06 15:00:00,84.46,84.47,84.35,84.41,113720.0,82.528,82.5378,82.4206,82.4792,113720.0
2023-10-06 15:05:00,84.41,84.62,84.41,84.59,83400.0,82.4792,82.6844,82.4792,82.6551,83400.0
2023-10-06 15:10:00,84.58,84.64,84.54,84.61,66180.0,82.6453,82.7039,82.6062,82.6746,66180.0
2023-10-06 15:15:00,84.63,84.7,84.6,84.61,158510.0,82.6941,82.7625,82.6648,82.6746,158510.0
2023-10-06 15:20:00,84.66,84.74,84.6,84.6,117840.0,82.7235,82.8016,82.6648,82.6648,117840.0
2023-10-06 15:25:00,84.59,84.77,84.59,84.73,60210.0,82.6551,82.8309,82.6551,82.7919,60210.0
2023-10-06 15:30:00,84.74,84.78,84.61,84.7,128720.0,82.8016,82.8407,82.6746,82.7625,128720.0
2023-10-06 15:35:00,84.66,84.84,84.66,84.83,126230.0,82.7235,82.8993,82.7235,82.8896,126230.0
2023-10-06 15:40:00,84.82,84.82,84.64,84.66,148280.0,82.8798,82.8798,82.7039,82.7235,148280.0
2023-10-06 15:45:00,84.67,84.7,84.54,84.69,209220.0,82.7332,82.7625,82.6062,82.7528,209220.0
2023-10-06 15:50:00,84.67,84.74,84.42,84.52,494140.0,82.7332,82.8016,82.489,82.5867,494140.0
2023-10-06 15:55:00,84.5,84.6,84.37,84.55,1326110.0,82.5671,82.6648,82.4401,82.616,1326110.0
2023-10-09 09:30:00,84.05,84.35,83.85,83.97,218190.0,82.1274,82.4206,81.932,82.0492,218190.0
2023-10-09 09:35:00,83.97,84.4,83.78,84.36,72260.0,82.0492,82.4694,81.8636,82.4303,72260.0
2023-10-09 09:40:00,84.38,84.85,84.38,84.84,120000.0,82.4499,82.9091,82.4499,82.8993,120000.0
2023-10-09 09:45:00,84.85,84.9,84.64,84.9,87970.0,82.9091,82.958,82.7039,82.958,87970.0
2023-10-09 09:50:00,84.85,84.88,84.63,84.84,62600.0,82.9091,82.9384,82.6941,82.8993,62600.0
2023-10-09 09:55:00,84.84,84.91,84.69,84.79,66230.0,82.8993,82.9677,82.7528,82.8505,66230.0
2023-10-09 10:00:00,84.82,84.93,84.22,84.22,76880.0,82.8798,82.9873,82.2935,82.2935,76880.0
2023-10-09 10:05:00,84.25,84.55,84.25,84.49,88130.0,82.3228,82.616,82.3228,82.5574,88130.0
2023-10-09 10:10:00,84.51,84.6,84.32,84.41,33180.0,82.5769,82.6648,82.3912,82.4792,33180.0
2023-10-09 10:15:00,84.42,84.66,84.38,84.66,44470.0,82.489,82.7235,82.4499,82.7235,44470.0
2023-10-09 10:20:00,84.64,84.78,84.47,84.74,109790.0,82.7039,82.8407,82.5378,82.8016,109790.0
2023-10-09 10:25:00,84.75,84.8,84.44,84.5,66850.0,82.8114,82.8603,82.5085,82.5671,66850.0
2023-10-09 10:30:00,84.52,84.58,84.45,84.56,71120.0,82.5867,82.6453,82.5183,82.6257,71120.0
2023-10-09 10:35:00,84.51,84.52,84.2,84.22,55380.0,82.5769,82.5867,82.274,82.2935,55380.0
2023-10-09 10:40:00,84.26,84.48,84.16,84.42,43440.0,82.3326,82.5476,82.2349,82.489,43440.0
2023-10-09 10:45:00,84.49,84.49,84.13,84.18,43740.0,82.5574,82.5574,82.2056,82.2544,43740.0
2023-10-09 10:50:00,84.14,84.3,84.11,84.26,55060.0,82.2154,82.3717,82.186,82.3326,55060.0
2023-10-09 10:55:00,84.25,84.37,84.19,84.25,38690.0,82.3228,82.4401,82.2642,82.3228,38690.0
2023-10-09 11:00:00,84.25,84.27,84.01,84.07,133040.0,82.3228,82.3424,82.0883,82.147,133040.0
2023-10-09 11:05:00,84.12,84.12,83.95,83.95,43010.0,82.1958,82.1958,82.0297,82.0297,43010.0
2023-10-09 11:10:00,83.94,83.99,83.83,83.93,50000.0,82.0199,82.0688,81.9124,82.0102,50000.0
2023-10-09 11:15:00,83.91,84.03,83.9,83.99,50610.0,81.9906,82.1079,81.9808,82.0688,50610.0
2023-10-09 11:20:00,84.03,84.07,84.0,84.07,29640.0,82.1079,82.147,82.0786,82.147,29640.0
2023-10-09 11:25:00,84.03,84.15,84.0,84.13,29970.0,82.1079,82.2251,82.0786,82.2056,29970.0
2023-10-09 11:30:00,84.17,84.27,84.09,84.16,66550.0,82.2447,82.3424,82.1665,82.2349,66550.0
2023-10-09 11:35:00,84.12,84.29,84.11,84.29,46050.0,82.1958,82.3619,82.186,82.3619,46050.0
2023-10-09 11:40:00,84.28,84.29,84.2,84.21,35880.0,82.3522,82.3619,82.274,82.2838,35880.0
2023-10-09 11:45:00,84.27,84.32,84.14,84.3,60510.0,82.3424,82.3912,82.2154,82.3717,60510.0
2023-10-09 11:50:00,84.33,84.42,84.32,84.35,26200.0,82.401,82.489,82.3912,82.4206,26200.0
2023-10-09 11:55:00,84.35,84.41,84.35,84.41,22760.0,82.4206,82.4792,82.4206,82.4792,22760.0
2023-10-09 12:00:00,84.42,84.49,84.33,84.33,61700.0,82.489,82.5574,82.401,82.401,61700.0
2023-10-09 12:05:00,84.35,84.48,84.33,84.45,20570.0,82.4206,82.5476,82.401,82.5183,20570.0
2023-10-09 12:10:00,84.44,84.52,84.42,84.43,20320.0,82.5085,82.5867,82.489,82.4987,20320.0
2023-10-09 12:15:00,84.45,84.64,84.45,84.64,23400.0,82.5183,82.7039,82.5183,82.7039,23400.0
2023-10-09 12:20:00,84.62,84.72,84.61,84.61,38790.0,82.6844,82.7821,82.6746,82.6746,38790.0
2023-10-09 12:25:00,84.63,84.65,84.56,84.62,39180.0,82.6941,82.7137,82.6257,82.6844,39180.0
2023-10-09 12:30:00,84.61,84.73,84.61,84.7,36080.0,82.6746,82.7919,82.6746,82.7625,36080.0
2023-10-09 12:35:00,84.69,84.69,84.62,84.65,20670.0,82.7528,82.7528,82.6844,82.7137,20670.0
2023-10-09 12:40:00,84.6,84.67,84.57,84.57,25610.0,82.6648,82.7332,82.6355,82.6355,25610.0
2023-10-09 12:45:00,84.6,84.65,84.6,84.65,11360.0,82.6648,82.7137,82.6648,82.7137,11360.0
2023-10-09 12:50:00,84.68,84.7,84.63,84.7,44100.0,82.743,82.7625,82.6941,82.7625,44100.0
2023-10-09 12:55:00,84.72,84.76,84.66,84.76,60710.0,82.7821,82.8212,82.7235,82.8212,60710.0
2023-10-09 13:00:00,84.75,84.9,84.75,84.9,68750.0,82.8114,82.958,82.8114,82.958,68750.0
2023-10-09 13:05:00,84.85,84.95,84.85,84.9,64580.0,82.9091,83.0068,82.9091,82.958,64580.0
2023-10-09 13:10:00,84.91,84.91,84.78,84.78,23840.0,82.9677,82.9677,82.8407,82.8407,23840.0
2023-10-09 13:15:00,84.74,84.8,84.74,84.75,14580.0,82.8016,82.8603,82.8016,82.8114,14580.0
2023-10-09 13:20:00,84.77,84.78,84.74,84.78,27620.0,82.8309,82.8407,82.8016,82.8407,27620.0
2023-10-09 13:25:00,84.77,85.02,84.76,84.97,53970.0,82.8309,83.0752,82.8212,83.0264,53970.0
2023-10-09 13:30:00,85.04,85.17,84.99,85.17,98420.0,83.0948,83.2218,83.0459,83.2218,98420.0
2023-10-09 13:35:00,85.19,85.25,85.17,85.23,57660.0,83.2413,83.3,83.2218,83.2804,57660.0
2023-10-09 13:40:00,85.26,85.48,85.26,85.44,120180.0,83.3097,83.5247,83.3097,83.4856,120180.0
2023-10-09 13:45:00,85.44,85.52,85.27,85.33,147310.0,83.4856,83.5638,83.3195,83.3781,147310.0
2023-10-09 13:50:00,85.34,85.42,85.32,85.4,42330.0,83.3879,83.4661,83.3684,83.4465,42330.0
2023-10-09 13:55:00,85.43,85.43,85.3,85.43,54020.0,83.4758,83.4758,83.3488,83.4758,54020.0
2023-10-09 14:00:00,85.42,85.42,85.29,85.4,34870.0,83.4661,83.4661,83.3391,83.4465,34870.0
2023-10-09 14:05:00,85.38,85.56,85.36,85.49,56580.0,83.427,83.6029,83.4074,83.5345,56580.0
2023-10-09 14:10:00,85.42,85.46,85.34,85.34,37830.0,83.4661,83.5052,83.3879,83.3879,37830.0
2023-10-09 14:15:00,85.39,85.45,85.34,85.36,46140.0,83.4368,83.4954,83.3879,83.4074,46140.0
2023-10-09 14:20:00,85.35,85.38,85.24,85.38,106140.0,83.3977,83.427,83.2902,83.427,106140.0
2023-10-09 14:25:00,85.33,85.39,85.25,85.36,42820.0,83.3781,83.4368,83.3,83.4074,42820.0
2023-10-09 14:30:00,85.36,85.37,85.25,85.25,61290.0,83.4074,83.4172,83.3,83.3,61290.0
2023-10-09 14:35:00,85.22,85.3,85.2,85.29,38490.0,83.2707,83.3488,83.2511,83.3391,38490.0
2023-10-09 14:40:00,85.34,85.45,85.27,85.41,26510.0,83.3879,83.4954,83.3195,83.4563,26510.0
2023-10-09 14:45:00,85.4,85.44,85.35,85.38,22590.0,83.4465,83.4856,83.3977,83.427,22590.0
2023-10-09 14:50:00,85.36,85.45,85.32,85.42,20910.0,83.4074,83.4954,83.3684,83.4661,20910.0
2023-10-09 14:55:00,85.42,85.5,85.27,85.3,65010.0,83.4661,83.5442,83.3195,83.3488,65010.0
2023-10-09 15:00:00,85.28,85.4,85.22,85.39,116840.0,83.3293,83.4465,83.2707,83.4368,116840.0
2023-10-09 15:05:00,85.38,85.48,85.36,85.42,40610.0,83.427,83.5247,83.4074,83.4661,40610.0
2023-10-09 15:10:00,85.42,85.45,85.31,85.34,56060.0,83.4661,83.4954,83.3586,83.3879,56060.0
2023-10-09 15:15:00,85.26,85.36,85.22,85.31,63040.0,83.3097,83.4074,83.2707,83.3586,63040.0
2023-10-09 15:20:00,85.3,85.46,85.28,85.46,147890.0,83.3488,83.5052,83.3293,83.5052,147890.0
2023-10-09 15:25:00,85.42,85.53,85.33,85.48,99120.0,83.4661,83.5736,83.3781,83.5247,99120.0
2023-10-09 15:30:00,85.5,85.58,85.43,85.43,64270.0,83.5442,83.6224,83.4758,83.4758,64270.0
2023-10-09 15:35:00,85.37,85.47,85.36,85.42,75940.0,83.4172,83.5149,83.4074,83.4661,75940.0
2023-10-09 15:40:00,85.46,85.5,85.25,85.25,90630.0,83.5052,83.5442,83.3,83.3,90630.0
2023-10-09 15:45:00,85.21,85.32,85.18,85.32,64060.0,83.2609,83.3684,83.2316,83.3684,64060.0
2023-10-09 15:50:00,85.25,85.5,85.23,85.42,222800.0,83.3,83.5442,83.2804,83.4661,222800.0
2023-10-09 15:55:00,85.52,85.66,85.46,85.6,654320.0,83.5638,83.7006,83.5052,83.642,654320.0
2023-10-10 09:30:00,85.72,86.03,85.66,85.67,226370.0,83.7592,84.0621,83.7006,83.7104,226370.0
2023-10-10 09:35:00,85.67,85.8,85.64,85.67,29800.0,83.7104,83.8374,83.681,83.7104,29800.0
2023-10-10 09:40:00,85.63,85.89,85.6,85.6,138650.0,83.6713,83.9253,83.642,83.642,138650.0
2023-10-10 09:45:00,85.59,85.78,85.57,85.58,26190.0,83.6322,83.8178,83.6126,83.6224,26190.0
2023-10-10 09:50:00,85.58,85.84,85.58,85.8,42320.0,83.6224,83.8765,83.6224,83.8374,42320.0
2023-10-10 09:55:00,85.83,86.13,85.79,86.13,126930.0,83.8667,84.1598,83.8276,84.1598,126930.0
2023-10-10 10:00:00,86.13,86.65,86.13,86.45,206490.0,84.1598,84.6679,84.1598,84.4725,206490.0
2023-10-10 10:05:00,86.4,86.4,86.19,86.24,53800.0,84.4237,84.4237,84.2185,84.2673,53800.0
2023-10-10 10:10:00,86.26,86.44,86.18,86.44,40640.0,84.2869,84.4627,84.2087,84.4627,40640.0
2023-10-10 10:15:00,86.43,86.56,86.34,86.56,75210.0,84.453,84.58,84.365,84.58,75210.0
2023-10-10 10:20:00,86.56,86.56,86.37,86.49,95540.0,84.58,84.58,84.3943,84.5116,95540.0
2023-10-10 10:25:00,86.55,86.66,86.45,86.64,132780.0,84.5702,84.6777,84.4725,84.6582,132780.0
2023-10-10 10:30:00,86.69,86.73,86.54,86.64,59010.0,84.707,84.7461,84.5605,84.6582,59010.0
2023-10-10 10:35:00,86.64,86.71,86.6,86.63,33100.0,84.6582,84.7266,84.6191,84.6484,33100.0
2023-10-10 10:40:00,86.69,86.69,86.6,86.6,57420.0,84.707,84.707,84.6191,84.6191,57420.0
2023-10-10 10:45:00,86.61,86.63,86.51,86.57,49170.0,84.6289,84.6484,84.5311,84.5898,49170.0
2023-10-10 10:50:00,86.66,86.8,86.64,86.77,39410.0,84.6777,84.8145,84.6582,84.7852,39410.0
2023-10-10 10:55:00,86.68,86.72,86.6,86.72,16250.0,84.6973,84.7363,84.6191,84.7363,16250.0
2023-10-10 11:00:00,86.67,86.86,86.65,86.85,37480.0,84.6875,84.8731,84.6679,84.8634,37480.0
2023-10-10 11:05:00,86.85,87.02,86.82,86.82,71630.0,84.8634,85.0295,84.8341,84.8341,71630.0
2023-10-10 11:10:00,86.72,86.88,86.67,86.83,34110.0,84.7363,84.8927,84.6875,84.8438,34110.0
2023-10-10 11:15:00,86.83,87.02,86.83,87.02,45970.0,84.8438,85.0295,84.8438,85.0295,45970.0
2023-10-10 11:20:00,87.05,87.09,86.97,87.08,85570.0,85.0588,85.0979,84.9806,85.0881,85570.0
2023-10-10 11:25:00,87.06,87.11,87.0,87.06,62780.0,85.0686,85.1174,85.0099,85.0686,62780.0
2023-10-10 11:30:00,87.06,87.15,87.01,87.08,101130.0,85.0686,85.1565,85.0197,85.0881,101130.0
2023-10-10 11:35:00,87.07,87.07,86.95,86.99,65020.0,85.0783,85.0783,84.9611,85.0002,65020.0
2023-10-10 11:40:00,87.01,87.14,86.96,87.03,50880.0,85.0197,85.1467,84.9709,85.0392,50880.0
2023-10-10 11:45:00,87.09,87.2,87.07,87.16,31390.0,85.0979,85.2054,85.0783,85.1663,31390.0
2023-10-10 11:50:00,87.2,87.25,87.14,87.14,12000.0,85.2054,85.2542,85.1467,85.1467,12000.0
2023-10-10 11:55:00,87.14,87.26,87.14,87.25,31280.0,85.1467,85.264,85.1467,85.2542,31280.0
2023-10-10 12:00:00,87.21,87.21,87.06,87.06,22180.0,85.2151,85.2151,85.0686,85.0686,22180.0
2023-10-10 12:05:00,87.07,87.07,86.97,87.06,78590.0,85.0783,85.0783,84.9806,85.0686,78590.0
2023-10-10 12:10:00,87.07,87.07,86.95,87.02,58890.0,85.0783,85.0783,84.9611,85.0295,58890.0
2023-10-10 12:15:00,87.01,87.11,86.97,86.97,92060.0,85.0197,85.1174,84.9806,84.9806,92060.0
2023-10-10 12:20:00,86.95,86.97,86.86,86.91,16000.0,84.9611,84.9806,84.8731,84.922,16000.0
2023-10-10 12:25:00,86.93,87.0,86.89,86.97,32470.0,84.9415,85.0099,84.9025,84.9806,32470.0
2023-10-10 12:30:00,86.96,87.03,86.94,87.0,41080.0,84.9709,85.0392,84.9513,85.0099,41080.0
2023-10-10 12:35:00,86.99,87.04,86.84,87.04,67790.0,85.0002,85.049,84.8536,85.049,67790.0
2023-10-10 12:40:00,87.01,87.01,86.92,86.99,25000.0,85.0197,85.0197,84.9318,85.0002,25000.0
2023-10-10 12:45:00,86.95,87.15,86.95,87.04,44930.0,84.9611,85.1565,84.9611,85.049,44930.0
2023-10-10 12:50:00,87.11,87.2,87.09,87.14,71790.0,85.1174,85.2054,85.0979,85.1467,71790.0
2023-10-10 12:55:00,87.11,87.15,87.04,87.09,34950.0,85.1174,85.1565,85.049,85.0979,34950.0
2023-10-10 13:00:00,87.09,87.09,86.62,86.62,67750.0,85.0979,85.0979,84.6386,84.6386,67750.0
2023-10-10 13:05:00,86.55,86.55,86.3,86.39,61490.0,84.5702,84.5702,84.3259,84.4139,61490.0
2023-10-10 13:10:00,86.42,86.43,86.16,86.18,75900.0,84.4432,84.453,84.1892,84.2087,75900.0
2023-10-10 13:15:00,86.21,86.27,86.15,86.23,42950.0,84.238,84.2966,84.1794,84.2575,42950.0
2023-10-10 13:20:00,86.25,86.32,86.24,86.25,27000.0,84.2771,84.3455,84.2673,84.2771,27000.0
2023-10-10 13:25:00,86.25,86.28,86.18,86.27,33580.0,84.2771,84.3064,84.2087,84.2966,33580.0
2023-10-10 13:30:00,86.3,86.42,86.23,86.32,15000.0,84.3259,84.4432,84.2575,84.3455,15000.0
2023-10-10 13:35:00,86.29,86.39,86.18,86.19,22540.0,84.3162,84.4139,84.2087,84.2185,22540.0
2023-10-10 13:40:00,86.28,86.38,86.25,86.38,25250.0,84.3064,84.4041,84.2771,84.4041,25250.0
2023-10-10 13:45:00,86.39,86.39,86.26,86.26,20130.0,84.4139,84.4139,84.2869,84.2869,20130.0
2023-10-10 13:50:00,86.28,86.31,86.19,86.21,34790.0,84.3064,84.3357,84.2185,84.238,34790.0
2023-10-10 13:55:00,86.15,86.26,86.15,86.16,35340.0,84.1794,84.2869,84.1794,84.1892,35340.0
2023-10-10 14:00:00,86.13,86.28,86.07,86.28,42780.0,84.1598,84.3064,84.1012,84.3064,42780.0
2023-10-10 14:05:00,86.23,86.23,86.12,86.12,31920.0,84.2575,84.2575,84.1501,84.1501,31920.0
2023-10-10 14:10:00,86.14,86.23,86.07,86.2,23930.0,84.1696,84.2575,84.1012,84.2282,23930.0
2023-10-10 14:15:00,86.11,86.26,86.09,86.22,32830.0,84.1403,84.2869,84.1208,84.2478,32830.0
2023-10-10 14:20:00,86.26,86.29,86.15,86.23,33580.0,84.2869,84.3162,84.1794,84.2575,33580.0
2023-10-10 14:25:00,86.12,86.3,86.07,86.1,34830.0,84.1501,84.3259,84.1012,84.1305,34830.0
2023-10-10 14:30:00,86.18,86.23,86.18,86.23,7000.0,84.2087,84.2575,84.2087,84.2575,7000.0
2023-10-10 14:35:00,86.26,86.27,86.05,86.05,89490.0,84.2869,84.2966,84.0817,84.0817,89490.0
2023-10-10 14:40:00,86.08,86.2,86.04,86.11,74130.0,84.111,84.2282,84.0719,84.1403,74130.0
2023-10-10 14:45:00,86.18,86.32,86.16,86.22,41030.0,84.2087,84.3455,84.1892,84.2478,41030.0
2023-10-10 14:50:00,86.22,86.22,85.9,85.9,50950.0,84.2478,84.2478,83.9351,83.9351,50950.0
2023-10-10 14:55:00,85.9,86.04,85.89,86.02,36150.0,83.9351,84.0719,83.9253,84.0524,36150.0
2023-10-10 15:00:00,86.01,86.12,85.95,86.12,27340.0,84.0426,84.1501,83.984,84.1501,27340.0
2023-10-10 15:05:00,86.06,86.14,86.01,86.1,18220.0,84.0914,84.1696,84.0426,84.1305,18220.0
2023-10-10 15:10:00,86.1,86.14,86.0,86.0,40640.0,84.1305,84.1696,84.0328,84.0328,40640.0
2023-10-10 15:15:00,86.02,86.14,86.0,86.04,77860.0,84.0524,84.1696,84.0328,84.0719,77860.0
2023-10-10 15:20:00,86.03,86.06,85.96,86.04,63430.0,84.0621,84.0914,83.9937,84.0719,63430.0
2023-10-10 15:25:00,86.07,86.07,85.99,85.99,28220.0,84.1012,84.1012,84.023,84.023,28220.0
2023-10-10 15:30:00,86.03,86.18,86.03,86.15,43750.0,84.0621,84.2087,84.0621,84.1794,43750.0
2023-10-10 15:35:00,86.12,86.14,86.01,86.04,62550.0,84.1501,84.1696,84.0426,84.0719,62550.0
2023-10-10 15:40:00,86.08,86.14,86.04,86.09,55490.0,84.111,84.1696,84.0719,84.1208,55490.0
2023-10-10 15:45:00,86.12,86.16,86.03,86.14,64790.0,84.1501,84.1892,84.0621,84.1696,64790.0
2023-10-10 15:50:00,86.17,86.19,85.8,85.84,212560.0,84.1989,84.2185,83.8374,83.8765,212560.0
2023-10-10 15:55:00,85.87,86.03,85.82,85.83,354660.0,83.9058,84.0621,83.8569,83.8667,354660.0
2023-10-11 09:30:00,86.09,86.52,85.81,86.48,213020.0,84.1208,84.5409,83.8472,84.5018,213020.0
2023-10-11 09:35:00,86.38,86.6,86.33,86.48,131430.0,84.4041,84.6191,84.3553,84.5018,131430.0
2023-10-11 09:40:00,86.38,86.38,86.03,86.03,81520.0,84.4041,84.4041,84.0621,84.0621,81520.0
2023-10-11 09:45:00,86.08,86.35,86.06,86.3,23430.0,84.111,84.3748,84.0914,84.3259,23430.0
2023-10-11 09:50:00,86.32,86.33,86.09,86.1,32450.0,84.3455,84.3553,84.1208,84.1305,32450.0
2023-10-11 09:55:00,86.12,86.12,85.82,85.95,81120.0,84.1501,84.1501,83.8569,83.984,81120.0
2023-10-11 10:00:00,85.86,85.86,85.66,85.81,53020.0,83.896,83.896,83.7006,83.8472,53020.0
2023-10-11 10:05:00,85.84,85.87,85.78,85.87,16500.0,83.8765,83.9058,83.8178,83.9058,16500.0
2023-10-11 10:10:00,85.83,86.01,85.8,85.84,36040.0,83.8667,84.0426,83.8374,83.8765,36040.0
2023-10-11 10:15:00,85.83,86.02,85.83,85.98,34050.0,83.8667,84.0524,83.8667,84.0133,34050.0
2023-10-11 10:20:00,86.1,86.12,86.04,86.08,30510.0,84.1305,84.1501,84.0719,84.111,30510.0
2023-10-11 10:25:00,86.03,86.04,85.93,85.99,14000.0,84.0621,84.0719,83.9644,84.023,14000.0
2023-10-11 10:30:00,85.97,86.14,85.88,86.14,31530.0,84.0035,84.1696,83.9156,84.1696,31530.0
2023-10-11 10:35:00,86.13,86.25,86.01,86.25,42750.0,84.1598,84.2771,84.0426,84.2771,42750.0
2023-10-11 10:40:00,86.22,86.22,86.06,86.14,23170.0,84.2478,84.2478,84.0914,84.1696,23170.0
2023-10-11 10:45:00,86.18,86.19,85.91,86.02,15710.0,84.2087,84.2185,83.9449,84.0524,15710.0
2023-10-11 10:50:00,86.09,86.5,86.09,86.41,80350.0,84.1208,84.5214,84.1208,84.4334,80350.0
2023-10-11 10:55:00,86.36,86.42,86.34,86.42,35470.0,84.3846,84.4432,84.365,84.4432,35470.0
2023-10-11 11:00:00,86.43,86.56,86.37,86.38,29140.0,84.453,84.58,84.3943,84.4041,29140.0
2023-10-11 11:05:00,86.4,86.5,86.4,86.5,19160.0,84.4237,84.5214,84.4237,84.5214,19160.0
2023-10-11 11:10:00,86.54,86.6,86.39,86.39,22300.0,84.5605,84.6191,84.4139,84.4139,22300.0
2023-10-11 11:15:00,86.41,86.41,86.17,86.3,20990.0,84.4334,84.4334,84.1989,84.3259,20990.0
2023-10-11 11:20:00,86.16,86.34,86.12,86.34,31190.0,84.1892,84.365,84.1501,84.365,31190.0
2023-10-11 11:25:00,86.38,86.38,86.09,86.09,17380.0,84.4041,84.4041,84.1208,84.1208,17380.0
2023-10-11 11:30:00,86.16,86.22,86.13,86.13,17250.0,84.1892,84.2478,84.1598,84.1598,17250.0
2023-10-11 11:35:00,86.14,86.16,86.03,86.07,28920.0,84.1696,84.1892,84.0621,84.1012,28920.0
2023-10-11 11:40:00,86.09,86.09,85.89,85.89,90350.0,84.1208,84.1208,83.9253,83.9253,90350.0
2023-10-11 11:45:00,85.94,86.1,85.92,86.1,56000.0,83.9742,84.1305,83.9546,84.1305,56000.0
2023-10-11 11:50:00,86.11,86.27,86.11,86.12,43710.0,84.1403,84.2966,84.1403,84.1501,43710.0
2023-10-11 11:55:00,86.14,86.17,86.08,86.17,11170.0,84.1696,84.1989,84.111,84.1989,11170.0
2023-10-11 12:00:00,86.16,86.21,86.1,86.21,9630.0,84.1892,84.238,84.1305,84.238,9630.0
2023-10-11 12:05:00,86.15,86.15,86.03,86.07,15000.0,84.1794,84.1794,84.0621,84.1012,15000.0
2023-10-11 12:10:00,86.09,86.09,85.96,86.06,12620.0,84.1208,84.1208,83.9937,84.0914,12620.0
2023-10-11 12:15:00,86.0,86.07,85.97,86.07,29170.0,84.0328,84.1012,84.0035,84.1012,29170.0
2023-10-11 12:20:00,86.06,86.13,85.9,86.01,53040.0,84.0914,84.1598,83.9351,84.0426,53040.0
2023-10-11 12:25:00,86.03,86.12,86.01,86.11,31670.0,84.0621,84.1501,84.0426,84.1403,31670.0
2023-10-11 12:30:00,86.14,86.17,86.08,86.15,17730.0,84.1696,84.1989,84.111,84.1794,17730.0
2023-10-11 12:35:00,86.11,86.21,86.11,86.21,30760.0,84.1403,84.238,84.1403,84.238,30760.0
2023-10-11 12:40:00,86.17,86.23,86.16,86.17,35190.0,84.1989,84.2575,84.1892,84.1989,35190.0
2023-10-11 12:45:00,86.15,86.24,86.11,86.21,30200.0,84.1794,84.2673,84.1403,84.238,30200.0
2023-10-11 12:50:00,86.26,86.3,86.2,86.24,45220.0,84.2869,84.3259,84.2282,84.2673,45220.0
2023-10-11 12:55:00,86.26,86.48,86.26,86.46,38050.0,84.2869,84.5018,84.2869,84.4823,38050.0
2023-10-11 13:00:00,86.45,86.5,86.38,86.5,55080.0,84.4725,84.5214,84.4041,84.5214,55080.0
2023-10-11 13:05:00,86.5,86.52,86.43,86.43,25330.0,84.5214,84.5409,84.453,84.453,25330.0
2023-10-11 13:10:00,86.44,86.5,86.41,86.46,19560.0,84.4627,84.5214,84.4334,84.4823,19560.0
2023-10-11 13:15:00,86.46,86.46,86.21,86.24,30110.0,84.4823,84.4823,84.238,84.2673,30110.0
2023-10-11 13:20:00,86.28,86.35,86.21,86.31,47080.0,84.3064,84.3748,84.238,84.3357,47080.0
2023-10-11 13:25:00,86.38,86.38,86.25,86.26,40770.0,84.4041,84.4041,84.2771,84.2869,40770.0
2023-10-11 13:30:00,86.32,86.32,86.16,86.23,45220.0,84.3455,84.3455,84.1892,84.2575,45220.0
2023-10-11 13:35:00,86.23,86.23,86.1,86.1,70570.0,84.2575,84.2575,84.1305,84.1305,70570.0
2023-10-11 13:40:00,86.1,86.21,86.1,86.21,92410.0,84.1305,84.238,84.1305,84.238,92410.0
2023-10-11 13:45:00,86.21,86.25,86.08,86.08,37630.0,84.238,84.2771,84.111,84.111,37630.0
2023-10-11 13:50:00,86.11,86.23,86.03,86.14,36320.0,84.1403,84.2575,84.0621,84.1696,36320.0
2023-10-11 13:55:00,86.12,86.26,86.12,86.24,31900.0,84.1501,84.2869,84.1501,84.2673,31900.0
2023-10-11 14:00:00,86.3,86.41,86.18,86.18,48240.0,84.3259,84.4334,84.2087,84.2087,48240.0
2023-10-11 14:05:00,86.23,86.31,86.22,86.22,25000.0,84.2575,84.3357,84.2478,84.2478,25000.0
2023-10-11 14:10:00,86.18,86.36,86.18,86.25,32720.0,84.2087,84.3846,84.2087,84.2771,32720.0
2023-10-11 14:15:00,86.26,86.42,86.26,86.36,51590.0,84.2869,84.4432,84.2869,84.3846,51590.0
2023-10-11 14:20:00,86.36,86.6,86.33,86.6,85890.0,84.3846,84.6191,84.3553,84.6191,85890.0
2023-10-11 14:25:00,86.62,86.7,86.55,86.59,60800.0,84.6386,84.7168,84.5702,84.6093,60800.0
2023-10-11 14:30:00,86.59,86.65,86.41,86.59,62150.0,84.6093,84.6679,84.4334,84.6093,62150.0
2023-10-11 14:35:00,86.61,86.7,86.6,86.63,42750.0,84.6289,84.7168,84.6191,84.6484,42750.0
2023-10-11 14:40:00,86.68,86.71,86.63,86.69,47280.0,84.6973,84.7266,84.6484,84.707,47280.0
2023-10-11 14:45:00,86.68,86.79,86.56,86.69,65350.0,84.6973,84.8047,84.58,84.707,65350.0
2023-10-11 14:50:00,86.69,86.75,86.66,86.68,60700.0,84.707,84.7657,84.6777,84.6973,60700.0
2023-10-11 14:55:00,86.68,86.72,86.61,86.66,41330.0,84.6973,84.7363,84.6289,84.6777,41330.0
2023-10-11 15:00:00,86.7,86.86,86.67,86.77,57270.0,84.7168,84.8731,84.6875,84.7852,57270.0
2023-10-11 15:05:00,86.77,86.78,86.65,86.75,58120.0,84.7852,84.795,84.6679,84.7657,58120.0
2023-10-11 15:10:00,86.75,86.81,86.7,86.7,45520.0,84.7657,84.8243,84.7168,84.7168,45520.0
2023-10-11 15:15:00,86.68,86.8,86.67,86.8,37520.0,84.6973,84.8145,84.6875,84.8145,37520.0
2023-10-11 15:20:00,86.8,86.86,86.73,86.86,35750.0,84.8145,84.8731,84.7461,84.8731,35750.0
2023-10-11 15:25:00,86.86,86.92,86.79,86.85,52080.0,84.8731,84.9318,84.8047,84.8634,52080.0
2023-10-11 15:30:00,86.88,86.9,86.81,86.81,48070.0,84.8927,84.9122,84.8243,84.8243,48070.0
2023-10-11 15:35:00,86.81,87.04,86.8,87.04,173660.0,84.8243,85.049,84.8145,85.049,173660.0
2023-10-11 15:40:00,87.01,87.13,87.0,87.05,123070.0,85.0197,85.137,85.0099,85.0588,123070.0
2023-10-11 15:45:00,87.01,87.19,87.0,87.12,178920.0,85.0197,85.1956,85.0099,85.1272,178920.0
2023-10-11 15:50:00,87.14,87.41,87.11,87.36,313310.0,85.1467,85.4106,85.1174,85.3617,313310.0
2023-10-11 15:55:00,87.4,87.53,87.34,87.48,725550.0,85.4008,85.5278,85.3422,85.479,725550.0
2023-10-12 09:30:00,87.69,88.28,87.64,88.23,374270.0,85.6842,86.2607,85.6353,86.2118,374270.0
2023-10-12 09:35:00,88.28,88.48,88.2,88.3,218530.0,86.2607,86.4561,86.1825,86.2802,218530.0
2023-10-12 09:40:00,88.36,88.6,88.21,88.45,290620.0,86.3388,86.5733,86.1923,86.4268,290620.0
2023-10-12 09:45:00,88.5,88.56,88.21,88.38,455120.0,86.4756,86.5343,86.1923,86.3584,455120.0
2023-10-12 09:50:00,88.3,88.89,88.22,88.69,337750.0,86.2802,86.8567,86.202,86.6613,337750.0
2023-10-12 09:55:00,88.63,89.09,88.6,89.09,384410.0,86.6027,87.0521,86.5733,87.0521,384410.0
2023-10-12 10:00:00,89.07,89.22,88.94,89.16,358470.0,87.0326,87.1792,86.9056,87.1205,358470.0
2023-10-12 10:05:00,89.22,89.55,89.14,89.52,388280.0,87.1792,87.5016,87.101,87.4723,388280.0
2023-10-12 10:10:00,89.52,89.85,89.46,89.69,362290.0,87.4723,87.7947,87.4137,87.6384,362290.0
2023-10-12 10:15:00,89.69,89.73,89.37,89.46,440990.0,87.6384,87.6775,87.3257,87.4137,440990.0
2023-10-12 10:20:00,89.46,89.88,89.4,89.79,308700.0,87.4137,87.8241,87.355,87.7361,308700.0
2023-10-12 10:25:00,89.77,90.39,89.7,90.14,622480.0,87.7166,88.3224,87.6482,88.0781,622480.0
2023-10-12 10:30:00,90.12,90.35,89.95,90.14,368480.0,88.0586,88.2833,87.8925,88.0781,368480.0
2023-10-12 10:35:00,90.18,90.55,90.1,90.43,246700.0,88.1172,88.4787,88.039,88.3615,246700.0
2023-10-12 10:40:00,90.44,90.73,90.43,90.51,306400.0,88.3712,88.6546,88.3615,88.4396,306400.0
2023-10-12 10:45:00,90.5,90.66,90.42,90.46,328480.0,88.4299,88.5862,88.3517,88.3908,328480.0
2023-10-12 10:50:00,90.47,90.52,90.32,90.37,310470.0,88.4006,88.4494,88.254,88.3028,310470.0
2023-10-12 10:55:00,90.32,90.39,90.24,90.33,131500.0,88.254,88.3224,88.1758,88.2638,131500.0
2023-10-12 11:00:00,90.26,90.26,89.84,90.1,212570.0,88.1954,88.1954,87.785,88.039,212570.0
2023-10-12 11:05:00,90.09,90.36,90.07,90.35,173350.0,88.0293,88.2931,88.0097,88.2833,173350.0
2023-10-12 11:10:00,90.37,90.78,90.37,90.76,245760.0,88.3028,88.7035,88.3028,88.6839,245760.0
2023-10-12 11:15:00,90.77,91.48,90.73,91.4,549570.0,88.6937,89.3875,88.6546,89.3093,549570.0
2023-10-12 11:20:00,91.42,91.59,91.16,91.39,412570.0,89.3288,89.4949,89.0748,89.2995,412570.0
2023-10-12 11:25:00,91.43,91.43,90.85,90.96,201490.0,89.3386,89.3386,88.7719,88.8794,201490.0
2023-10-12 11:30:00,90.93,91.35,90.84,91.17,271260.0,88.85,89.2604,88.7621,89.0846,271260.0
2023-10-12 11:35:00,91.2,91.28,91.01,91.28,77720.0,89.1139,89.192,88.9282,89.192,77720.0
2023-10-12 11:40:00,91.3,91.45,91.23,91.45,153200.0,89.2116,89.3581,89.1432,89.3581,153200.0
2023-10-12 11:45:00,91.49,91.57,91.29,91.29,243470.0,89.3972,89.4754,89.2018,89.2018,243470.0
2023-10-12 11:50:00,91.31,91.46,91.23,91.39,218110.0,89.2213,89.3679,89.1432,89.2995,218110.0
2023-10-12 11:55:00,91.37,91.37,91.22,91.35,103550.0,89.28,89.28,89.1334,89.2604,103550.0
2023-10-12 12:00:00,91.39,91.5,91.16,91.22,147250.0,89.2995,89.407,89.0748,89.1334,147250.0
2023-10-12 12:05:00,91.22,91.34,91.13,91.33,75990.0,89.1334,89.2507,89.0455,89.2409,75990.0
2023-10-12 12:10:00,91.34,91.37,91.09,91.1,151530.0,89.2507,89.28,89.0064,89.0162,151530.0
2023-10-12 12:15:00,91.12,91.36,91.11,91.25,207590.0,89.0357,89.2702,89.0259,89.1627,207590.0
2023-10-12 12:20:00,91.26,91.43,91.09,91.16,193010.0,89.1725,89.3386,89.0064,89.0748,193010.0
2023-10-12 12:25:00,91.18,91.45,91.13,91.45,138420.0,89.0943,89.3581,89.0455,89.3581,138420.0
2023-10-12 12:30:00,91.45,91.55,91.29,91.31,146060.0,89.3581,89.4559,89.2018,89.2213,146060.0
2023-10-12 12:35:00,91.34,91.43,91.29,91.43,87440.0,89.2507,89.3386,89.2018,89.3386,87440.0
2023-10-12 12:40:00,91.45,91.76,91.45,91.76,102430.0,89.3581,89.6611,89.3581,89.6611,102430.0
2023-10-12 12:45:00,91.76,91.79,91.62,91.62,108520.0,89.6611,89.6904,89.5243,89.5243,108520.0
2023-10-12 12:50:00,91.65,91.75,91.57,91.69,77280.0,89.5536,89.6513,89.4754,89.5927,77280.0
2023-10-12 12:55:00,91.74,91.79,91.4,91.51,156290.0,89.6415,89.6904,89.3093,89.4168,156290.0
2023-10-12 13:00:00,91.55,91.65,91.32,91.43,290520.0,89.4559,89.5536,89.2311,89.3386,290520.0
2023-10-12 13:05:00,91.45,91.45,91.17,91.23,190210.0,89.3581,89.3581,89.0846,89.1432,190210.0
2023-10-12 13:10:00,91.23,91.26,90.54,90.57,216510.0,89.1432,89.1725,88.469,88.4983,216510.0
2023-10-12 13:15:00,90.5,90.74,90.34,90.74,351880.0,88.4299,88.6644,88.2735,88.6644,351880.0
2023-10-12 13:20:00,90.74,90.83,90.46,90.51,274730.0,88.6644,88.7523,88.3908,88.4396,274730.0
2023-10-12 13:25:00,90.48,90.63,90.4,90.4,180000.0,88.4103,88.5569,88.3322,88.3322,180000.0
2023-10-12 13:30:00,90.35,90.55,90.31,90.37,224900.0,88.2833,88.4787,88.2442,88.3028,224900.0
2023-10-12 13:35:00,90.37,90.39,90.23,90.27,233430.0,88.3028,88.3224,88.1661,88.2051,233430.0
2023-10-12 13:40:00,90.27,90.49,90.23,90.41,146640.0,88.2051,88.4201,88.1661,88.3419,146640.0
2023-10-12 13:45:00,90.41,90.5,90.25,90.31,210920.0,88.3419,88.4299,88.1856,88.2442,210920.0
2023-10-12 13:50:00,90.32,90.33,90.08,90.16,161040.0,88.254,88.2638,88.0195,88.0977,161040.0
2023-10-12 13:55:00,90.17,90.33,90.04,90.09,173330.0,88.1074,88.2638,87.9804,88.0293,173330.0
2023-10-12 14:00:00,90.22,90.27,89.97,89.97,132950.0,88.1563,88.2051,87.912,87.912,132950.0
2023-10-12 14:05:00,90.0,90.0,89.47,89.47,223590.0,87.9413,87.9413,87.4234,87.4234,223590.0
2023-10-12 14:10:00,89.45,89.46,89.21,89.4,173360.0,87.4039,87.4137,87.1694,87.355,173360.0
2023-10-12 14:15:00,89.4,89.5,89.3,89.36,206480.0,87.355,87.4528,87.2573,87.316,206480.0
2023-10-12 14:20:00,89.36,89.7,89.36,89.63,220560.0,87.316,87.6482,87.316,87.5798,220560.0
2023-10-12 14:25:00,89.63,89.75,89.53,89.75,114880.0,87.5798,87.697,87.4821,87.697,114880.0
2023-10-12 14:30:00,89.72,89.94,89.7,89.89,116510.0,87.6677,87.8827,87.6482,87.8338,116510.0
2023-10-12 14:35:00,89.95,90.1,89.9,90.06,249480.0,87.8925,88.039,87.8436,87.9999,249480.0
2023-10-12 14:40:00,90.08,90.21,89.98,90.12,190220.0,88.0195,88.1465,87.9218,88.0586,190220.0
2023-10-12 14:45:00,90.13,90.42,90.08,90.4,203760.0,88.0683,88.3517,88.0195,88.3322,203760.0
2023-10-12 14:50:00,90.35,90.42,90.17,90.21,150020.0,88.2833,88.3517,88.1074,88.1465,150020.0
2023-10-12 14:55:00,90.26,90.27,90.15,90.18,52300.0,88.1954,88.2051,88.0879,88.1172,52300.0
2023-10-12 15:00:00,90.19,90.35,90.17,90.25,100740.0,88.127,88.2833,88.1074,88.1856,100740.0
2023-10-12 15:05:00,90.23,90.27,90.1,90.23,95870.0,88.1661,88.2051,88.039,88.1661,95870.0
2023-10-12 15:10:00,90.22,90.38,90.11,90.35,137550.0,88.1563,88.3126,88.0488,88.2833,137550.0
2023-10-12 15:15:00,90.34,90.49,90.28,90.41,143020.0,88.2735,88.4201,88.2149,88.3419,143020.0
2023-10-12 15:20:00,90.45,90.5,90.31,90.37,194800.0,88.381,88.4299,88.2442,88.3028,194800.0
2023-10-12 15:25:00,90.32,90.47,90.27,90.44,133220.0,88.254,88.4006,88.2051,88.3712,133220.0
2023-10-12 15:30:00,90.46,90.63,90.43,90.51,302020.0,88.3908,88.5569,88.3615,88.4396,302020.0
2023-10-12 15:35:00,90.51,90.67,90.5,90.6,180040.0,88.4396,88.596,88.4299,88.5276,180040.0
2023-10-12 15:40:00,90.61,90.63,90.46,90.47,203710.0,88.5374,88.5569,88.3908,88.4006,203710.0
2023-10-12 15:45:00,90.49,90.59,90.43,90.56,291750.0,88.4201,88.5178,88.3615,88.4885,291750.0
2023-10-12 15:50:00,90.56,91.09,90.55,90.66,832470.0,88.4885,89.0064,88.4787,88.5862,832470.0
2023-10-12 15:55:00,90.62,90.62,90.46,90.59,1016370.0,88.5471,88.5471,88.3908,88.5178,1016370.0
2023-10-13 09:30:00,90.9,92.59,90.9,91.33,1765800.0,88.8207,90.4721,88.8207,89.2409,1765800.0
2023-10-13 09:35:00,91.27,91.56,91.0,91.46,474750.0,89.1823,89.4656,88.9184,89.3679,474750.0
2023-10-13 09:40:00,91.45,91.98,91.42,91.57,319680.0,89.3581,89.876,89.3288,89.4754,319680.0
2023-10-13 09:45:00,91.55,91.68,91.38,91.64,141200.0,89.4559,89.5829,89.2897,89.5438,141200.0
2023-10-13 09:50:00,91.67,91.75,91.38,91.47,96350.0,89.5731,89.6513,89.2897,89.3777,96350.0
2023-10-13 09:55:00,91.44,91.58,91.21,91.3,106140.0,89.3484,89.4852,89.1236,89.2116,106140.0
2023-10-13 10:00:00,91.22,91.34,90.76,90.76,260170.0,89.1334,89.2507,88.6839,88.6839,260170.0
2023-10-13 10:05:00,90.75,90.8,90.56,90.7,138090.0,88.6742,88.723,88.4885,88.6253,138090.0
2023-10-13 10:10:00,90.67,90.76,90.5,90.66,193080.0,88.596,88.6839,88.4299,88.5862,193080.0
2023-10-13 10:15:00,90.67,90.78,90.4,90.45,176180.0,88.596,88.7035,88.3322,88.381,176180.0
2023-10-13 10:20:00,90.51,90.65,90.31,90.34,135530.0,88.4396,88.5764,88.2442,88.2735,135530.0
2023-10-13 10:25:00,90.34,90.47,90.32,90.47,81220.0,88.2735,88.4006,88.254,88.4006,81220.0
2023-10-13 10:30:00,90.48,90.53,90.3,90.5,126310.0,88.4103,88.4592,88.2345,88.4299,126310.0
2023-10-13 10:35:00,90.5,90.51,90.37,90.44,79810.0,88.4299,88.4396,88.3028,88.3712,79810.0
2023-10-13 10:40:00,90.4,90.5,90.26,90.47,248780.0,88.3322,88.4299,88.1954,88.4006,248780.0
2023-10-13 10:45:00,90.52,90.61,90.29,90.3,222320.0,88.4494,88.5374,88.2247,88.2345,222320.0
2023-10-13 10:50:00,90.28,90.28,89.81,89.97,195120.0,88.2149,88.2149,87.7557,87.912,195120.0
2023-10-13 10:55:00,90.02,90.02,89.75,89.76,83440.0,87.9609,87.9609,87.697,87.7068,83440.0
2023-10-13 11:00:00,89.73,89.73,89.35,89.43,157130.0,87.6775,87.6775,87.3062,87.3844,157130.0
2023-10-13 11:05:00,89.46,89.5,89.15,89.39,216530.0,87.4137,87.4528,87.1108,87.3453,216530.0
2023-10-13 11:10:00,89.46,89.75,89.44,89.63,151560.0,87.4137,87.697,87.3941,87.5798,151560.0
2023-10-13 11:15:00,89.6,89.6,89.32,89.35,86530.0,87.5505,87.5505,87.2769,87.3062,86530.0
2023-10-13 11:20:00,89.3,89.49,89.09,89.1,144180.0,87.2573,87.443,87.0521,87.0619,144180.0
2023-10-13 11:25:00,89.16,89.22,89.1,89.19,121050.0,87.1205,87.1792,87.0619,87.1498,121050.0
2023-10-13 11:30:00,89.15,89.19,89.02,89.14,88170.0,87.1108,87.1498,86.9837,87.101,88170.0
2023-10-13 11:35:00,89.15,89.25,89.07,89.24,85900.0,87.1108,87.2085,87.0326,87.1987,85900.0
2023-10-13 11:40:00,89.25,89.25,89.16,89.22,178350.0,87.2085,87.2085,87.1205,87.1792,178350.0
2023-10-13 11:45:00,89.28,89.36,89.22,89.28,136030.0,87.2378,87.316,87.1792,87.2378,136030.0
2023-10-13 11:50:00,89.26,89.29,88.97,89.04,146910.0,87.2182,87.2476,86.9349,87.0033,146910.0
2023-10-13 11:55:00,89.05,89.17,88.91,89.13,74580.0,87.013,87.1303,86.8762,87.0912,74580.0
2023-10-13 12:00:00,89.14,89.37,89.08,89.36,78100.0,87.101,87.3257,87.0424,87.316,78100.0
2023-10-13 12:05:00,89.22,89.29,89.18,89.22,36610.0,87.1792,87.2476,87.1401,87.1792,36610.0
2023-10-13 12:10:00,89.23,89.27,89.15,89.15,48300.0,87.1889,87.228,87.1108,87.1108,48300.0
2023-10-13 12:15:00,89.16,89.54,89.16,89.54,49070.0,87.1205,87.4918,87.1205,87.4918,49070.0
2023-10-13 12:20:00,89.54,89.77,89.53,89.76,69760.0,87.4918,87.7166,87.4821,87.7068,69760.0
2023-10-13 12:25:00,89.74,89.77,89.6,89.6,72830.0,87.6873,87.7166,87.5505,87.5505,72830.0
2023-10-13 12:30:00,89.67,89.81,89.67,89.73,31160.0,87.6189,87.7557,87.6189,87.6775,31160.0
2023-10-13 12:35:00,89.68,89.68,89.55,89.59,40610.0,87.6286,87.6286,87.5016,87.5407,40610.0
2023-10-13 12:40:00,89.59,89.76,89.58,89.66,39350.0,87.5407,87.7068,87.5309,87.6091,39350.0
2023-10-13 12:45:00,89.68,89.72,89.53,89.53,56290.0,87.6286,87.6677,87.4821,87.4821,56290.0
2023-10-13 12:50:00,89.55,89.55,89.4,89.47,74390.0,87.5016,87.5016,87.355,87.4234,74390.0
2023-10-13 12:55:00,89.51,89.51,89.41,89.41,9220.0,87.4625,87.4625,87.3648,87.3648,9220.0
2023-10-13 13:00:00,89.42,89.44,89.27,89.33,33050.0,87.3746,87.3941,87.228,87.2866,33050.0
2023-10-13 13:05:00,89.23,89.24,89.13,89.18,94700.0,87.1889,87.1987,87.0912,87.1401,94700.0
2023-10-13 13:10:00,89.19,89.25,89.05,89.07,45560.0,87.1498,87.2085,87.013,87.0326,45560.0
2023-10-13 13:15:00,89.14,89.14,89.01,89.02,23480.0,87.101,87.101,86.974,86.9837,23480.0
2023-10-13 13:20:00,89.02,89.11,88.99,89.0,43160.0,86.9837,87.0717,86.9544,86.9642,43160.0
2023-10-13 13:25:00,88.93,88.96,88.55,88.6,110190.0,86.8958,86.9251,86.5245,86.5733,110190.0
2023-10-13 13:30:00,88.57,88.78,88.55,88.7,91640.0,86.544,86.7492,86.5245,86.671,91640.0
2023-10-13 13:35:00,88.7,88.7,88.49,88.54,63390.0,86.671,86.671,86.4659,86.5147,63390.0
2023-10-13 13:40:00,88.58,88.8,88.52,88.79,169940.0,86.5538,86.7688,86.4952,86.759,169940.0
2023-10-13 13:45:00,88.78,88.89,88.65,88.65,78230.0,86.7492,86.8567,86.6222,86.6222,78230.0
2023-10-13 13:50:00,88.73,88.8,88.66,88.78,71020.0,86.7004,86.7688,86.632,86.7492,71020.0
2023-10-13 13:55:00,88.78,88.88,88.7,88.73,79130.0,86.7492,86.8469,86.671,86.7004,79130.0
2023-10-13 14:00:00,88.67,88.8,88.67,88.76,78720.0,86.6417,86.7688,86.6417,86.7297,78720.0
2023-10-13 14:05:00,88.79,89.0,88.56,88.58,122140.0,86.759,86.9642,86.5343,86.5538,122140.0
2023-10-13 14:10:00,88.55,88.76,88.55,88.67,39940.0,86.5245,86.7297,86.5245,86.6417,39940.0
2023-10-13 14:15:00,88.68,88.77,88.54,88.69,44920.0,86.6515,86.7394,86.5147,86.6613,44920.0
2023-10-13 14:20:00,88.7,88.72,88.48,88.48,56360.0,86.671,86.6906,86.4561,86.4561,56360.0
2023-10-13 14:25:00,88.5,88.64,88.45,88.64,82570.0,86.4756,86.6124,86.4268,86.6124,82570.0
2023-10-13 14:30:00,88.7,88.88,88.68,88.83,59630.0,86.671,86.8469,86.6515,86.7981,59630.0
2023-10-13 14:35:00,88.8,88.81,88.6,88.66,51550.0,86.7688,86.7785,86.5733,86.632,51550.0
2023-10-13 14:40:00,88.66,88.76,88.65,88.71,50570.0,86.632,86.7297,86.6222,86.6808,50570.0
2023-10-13 14:45:00,88.7,88.83,88.61,88.8,49960.0,86.671,86.7981,86.5831,86.7688,49960.0
2023-10-13 14:50:00,88.72,88.85,88.72,88.77,43430.0,86.6906,86.8176,86.6906,86.7394,43430.0
2023-10-13 14:55:00,88.65,88.79,88.65,88.71,70560.0,86.6222,86.759,86.6222,86.6808,70560.0
2023-10-13 15:00:00,88.71,88.79,88.65,88.67,62260.0,86.6808,86.759,86.6222,86.6417,62260.0
2023-10-13 15:05:00,88.65,88.76,88.43,88.66,114110.0,86.6222,86.7297,86.4072,86.632,114110.0
2023-10-13 15:10:00,88.66,88.85,88.65,88.73,169400.0,86.632,86.8176,86.6222,86.7004,169400.0
2023-10-13 15:15:00,88.75,88.75,88.48,88.5,143610.0,86.7199,86.7199,86.4561,86.4756,143610.0
2023-10-13 15:20:00,88.52,88.55,88.36,88.55,72040.0,86.4952,86.5245,86.3388,86.5245,72040.0
2023-10-13 15:25:00,88.55,88.56,88.33,88.45,94440.0,86.5245,86.5343,86.3095,86.4268,94440.0
2023-10-13 15:30:00,88.49,88.55,88.36,88.36,237920.0,86.4659,86.5245,86.3388,86.3388,237920.0
2023-10-13 15:35:00,88.39,88.49,88.32,88.48,183090.0,86.3681,86.4659,86.2997,86.4561,183090.0
2023-10-13 15:40:00,88.48,88.54,88.22,88.31,211400.0,86.4561,86.5147,86.202,86.29,211400.0
2023-10-13 15:45:00,88.31,88.49,88.3,88.47,184170.0,86.29,86.4659,86.2802,86.4463,184170.0
2023-10-13 15:50:00,88.4,88.51,88.28,88.37,345790.0,86.3779,86.4854,86.2607,86.3486,345790.0
2023-10-13 15:55:00,88.33,88.35,88.21,88.3,810380.0,86.3095,86.3291,86.1923,86.2802,810380.0
2023-10-16 09:30:00,89.07,90.69,89.07,90.49,617620.0,87.0326,88.6155,87.0326,88.4201,617620.0
2023-10-16 09:35:00,90.49,91.29,90.45,91.1,424280.0,88.4201,89.2018,88.381,89.0162,424280.0
2023-10-16 09:40:00,91.15,91.58,90.54,90.57,420400.0,89.065,89.4852,88.469,88.4983,420400.0
2023-10-16 09:45:00,90.56,90.74,90.22,90.39,383200.0,88.4885,88.6644,88.1563,88.3224,383200.0
2023-10-16 09:50:00,90.39,90.39,89.76,89.86,177100.0,88.3224,88.3224,87.7068,87.8045,177100.0
2023-10-16 09:55:00,89.88,90.11,89.75,89.95,259320.0,87.8241,88.0488,87.697,87.8925,259320.0
2023-10-16 10:00:00,89.99,90.3,89.99,90.29,128610.0,87.9315,88.2345,87.9315,88.2247,128610.0
2023-10-16 10:05:00,90.33,90.37,90.22,90.35,95320.0,88.2638,88.3028,88.1563,88.2833,95320.0
2023-10-16 10:10:00,90.34,90.82,90.29,90.47,268480.0,88.2735,88.7426,88.2247,88.4006,268480.0
2023-10-16 10:15:00,90.48,90.5,90.27,90.3,113800.0,88.4103,88.4299,88.2051,88.2345,113800.0
2023-10-16 10:20:00,90.3,90.5,90.25,90.4,141800.0,88.2345,88.4299,88.1856,88.3322,141800.0
2023-10-16 10:25:00,90.44,90.5,90.0,90.0,219550.0,88.3712,88.4299,87.9413,87.9413,219550.0
2023-10-16 10:30:00,90.04,90.5,90.0,90.5,300380.0,87.9804,88.4299,87.9413,88.4299,300380.0
2023-10-16 10:35:00,90.51,90.55,90.39,90.45,43720.0,88.4396,88.4787,88.3224,88.381,43720.0
2023-10-16 10:40:00,90.39,90.47,90.18,90.27,67990.0,88.3224,88.4006,88.1172,88.2051,67990.0
2023-10-16 10:45:00,90.24,90.42,90.2,90.23,28050.0,88.1758,88.3517,88.1367,88.1661,28050.0
2023-10-16 10:50:00,90.28,90.28,90.0,90.0,58490.0,88.2149,88.2149,87.9413,87.9413,58490.0
2023-10-16 10:55:00,90.12,90.12,89.97,90.1,154780.0,88.0586,88.0586,87.912,88.039,154780.0
2023-10-16 11:00:00,90.1,90.26,90.07,90.14,32500.0,88.039,88.1954,88.0097,88.0781,32500.0
2023-10-16 11:05:00,90.14,90.34,90.14,90.25,48110.0,88.0781,88.2735,88.0781,88.1856,48110.0
2023-10-16 11:10:00,90.24,90.24,90.1,90.21,61860.0,88.1758,88.1758,88.039,88.1465,61860.0
2023-10-16 11:15:00,90.2,90.29,89.93,89.94,108440.0,88.1367,88.2247,87.8729,87.8827,108440.0
2023-10-16 11:20:00,89.93,90.04,89.89,89.98,35510.0,87.8729,87.9804,87.8338,87.9218,35510.0
2023-10-16 11:25:00,89.9,90.15,89.87,90.13,69000.0,87.8436,88.0879,87.8143,88.0683,69000.0
2023-10-16 11:30:00,90.2,90.26,90.16,90.26,35590.0,88.1367,88.1954,88.0977,88.1954,35590.0
2023-10-16 11:35:00,90.27,90.27,90.0,90.01,26120.0,88.2051,88.2051,87.9413,87.9511,26120.0
2023-10-16 11:40:00,89.96,90.1,89.89,89.91,29370.0,87.9022,88.039,87.8338,87.8534,29370.0
2023-10-16 11:45:00,89.95,90.17,89.9,90.17,67760.0,87.8925,88.1074,87.8436,88.1074,67760.0
2023-10-16 11:50:00,90.18,90.18,89.85,89.88,63680.0,88.1172,88.1172,87.7947,87.8241,63680.0
2023-10-16 11:55:00,89.87,89.97,89.86,89.96,46950.0,87.8143,87.912,87.8045,87.9022,46950.0
2023-10-16 12:00:00,89.92,89.93,89.66,89.74,143830.0,87.8631,87.8729,87.6091,87.6873,143830.0
2023-10-16 12:05:00,89.74,89.86,89.68,89.85,26530.0,87.6873,87.8045,87.6286,87.7947,26530.0
2023-10-16 12:10:00,89.83,89.86,89.71,89.74,62300.0,87.7752,87.8045,87.6579,87.6873,62300.0
2023-10-16 12:15:00,89.74,89.91,89.73,89.91,35650.0,87.6873,87.8534,87.6775,87.8534,35650.0
2023-10-16 12:20:00,89.83,89.97,89.82,89.92,77300.0,87.7752,87.912,87.7654,87.8631,77300.0
2023-10-16 12:25:00,89.94,89.94,89.81,89.91,29850.0,87.8827,87.8827,87.7557,87.8534,29850.0
2023-10-16 12:30:00,89.95,89.98,89.89,89.92,29130.0,87.8925,87.9218,87.8338,87.8631,29130.0
2023-10-16 12:35:00,89.89,89.89,89.77,89.87,35880.0,87.8338,87.8338,87.7166,87.8143,35880.0
2023-10-16 12:40:00,89.84,89.88,89.83,89.84,23730.0,87.785,87.8241,87.7752,87.785,23730.0
2023-10-16 12:45:00,89.87,89.92,89.8,89.81,54270.0,87.8143,87.8631,87.7459,87.7557,54270.0
2023-10-16 12:50:00,89.81,89.95,89.81,89.94,28670.0,87.7557,87.8925,87.7557,87.8827,28670.0
2023-10-16 12:55:00,89.96,90.02,89.84,89.99,35070.0,87.9022,87.9609,87.785,87.9315,35070.0
2023-10-16 13:00:00,90.04,90.18,89.93,90.06,102330.0,87.9804,88.1172,87.8729,87.9999,102330.0
2023-10-16 13:05:00,90.1,90.23,90.04,90.23,66800.0,88.039,88.1661,87.9804,88.1661,66800.0
2023-10-16 13:10:00,90.2,90.4,90.2,90.28,84500.0,88.1367,88.3322,88.1367,88.2149,84500.0
2023-10-16 13:15:00,90.31,90.39,90.09,90.09,48800.0,88.2442,88.3224,88.0293,88.0293,48800.0
2023-10-16 13:20:00,90.1,90.1,89.63,89.66,61560.0,88.039,88.039,87.5798,87.6091,61560.0
2023-10-16 13:25:00,89.6,89.81,89.51,89.74,72600.0,87.5505,87.7557,87.4625,87.6873,72600.0
2023-10-16 13:30:00,89.84,90.05,89.79,89.86,50950.0,87.785,87.9902,87.7361,87.8045,50950.0
2023-10-16 13:35:00,89.81,89.95,89.81,89.86,31220.0,87.7557,87.8925,87.7557,87.8045,31220.0
2023-10-16 13:40:00,89.89,90.07,89.89,90.07,53980.0,87.8338,88.0097,87.8338,88.0097,53980.0
2023-10-16 13:45:00,90.05,90.05,89.94,90.03,51280.0,87.9902,87.9902,87.8827,87.9706,51280.0
2023-10-16 13:50:00,90.03,90.07,89.91,90.0,39030.0,87.9706,88.0097,87.8534,87.9413,39030.0
2023-10-16 13:55:00,90.04,90.15,90.04,90.15,17060.0,87.9804,88.0879,87.9804,88.0879,17060.0
2023-10-16 14:00:00,90.12,90.12,90.01,90.01,15270.0,88.0586,88.0586,87.9511,87.9511,15270.0
2023-10-16 14:05:00,90.07,90.27,90.06,90.27,48490.0,88.0097,88.2051,87.9999,88.2051,48490.0
2023-10-16 14:10:00,90.24,90.29,90.16,90.16,34510.0,88.1758,88.2247,88.0977,88.0977,34510.0
2023-10-16 14:15:00,90.2,90.27,90.15,90.25,33320.0,88.1367,88.2051,88.0879,88.1856,33320.0
2023-10-16 14:20:00,90.25,90.28,90.18,90.28,23200.0,88.1856,88.2149,88.1172,88.2149,23200.0
2023-10-16 14:25:00,90.25,90.39,90.22,90.22,38380.0,88.1856,88.3224,88.1563,88.1563,38380.0
2023-10-16 14:30:00,90.22,90.36,90.14,90.36,26150.0,88.1563,88.2931,88.0781,88.2931,26150.0
2023-10-16 14:35:00,90.36,90.36,90.12,90.26,64940.0,88.2931,88.2931,88.0586,88.1954,64940.0
2023-10-16 14:40:00,90.22,90.3,90.11,90.3,27830.0,88.1563,88.2345,88.0488,88.2345,27830.0
2023-10-16 14:45:00,90.26,90.28,90.17,90.26,47710.0,88.1954,88.2149,88.1074,88.1954,47710.0
2023-10-16 14:50:00,90.28,90.33,90.21,90.27,44250.0,88.2149,88.2638,88.1465,88.2051,44250.0
2023-10-16 14:55:00,90.27,90.32,90.21,90.31,47860.0,88.2051,88.254,88.1465,88.2442,47860.0
2023-10-16 15:00:00,90.25,90.29,90.21,90.26,53070.0,88.1856,88.2247,88.1465,88.1954,53070.0
2023-10-16 15:05:00,90.32,90.55,90.32,90.44,50640.0,88.254,88.4787,88.254,88.3712,50640.0
2023-10-16 15:10:00,90.48,90.57,90.44,90.44,63540.0,88.4103,88.4983,88.3712,88.3712,63540.0
2023-10-16 15:15:00,90.47,90.57,90.44,90.44,84880.0,88.4006,88.4983,88.3712,88.3712,84880.0
2023-10-16 15:20:00,90.5,90.62,90.49,90.51,72330.0,88.4299,88.5471,88.4201,88.4396,72330.0
2023-10-16 15:25:00,90.49,90.62,90.49,90.58,53380.0,88.4201,88.5471,88.4201,88.508,53380.0
2023-10-16 15:30:00,90.57,90.61,90.39,90.39,83110.0,88.4983,88.5374,88.3224,88.3224,83110.0
2023-10-16 15:35:00,90.39,90.55,90.39,90.5,97980.0,88.3224,88.4787,88.3224,88.4299,97980.0
2023-10-16 15:40:00,90.48,90.51,90.34,90.44,113060.0,88.4103,88.4396,88.2735,88.3712,113060.0
2023-10-16 15:45:00,90.43,90.49,90.27,90.34,143320.0,88.3615,88.4201,88.2051,88.2735,143320.0
2023-10-16 15:50:00,90.3,90.55,90.29,90.53,333400.0,88.2345,88.4787,88.2247,88.4592,333400.0
2023-10-16 15:55:00,90.55,90.6,90.17,90.2,708040.0,88.4787,88.5276,88.1074,88.1367,708040.0
2023-10-17 09:30:00,88.52,88.57,87.1,87.73,1646010.0,86.4952,86.544,85.1076,85.7232,1646010.0
2023-10-17 09:35:00,87.8,88.39,87.75,88.1,717000.0,85.7916,86.3681,85.7428,86.0848,717000.0
2023-10-17 09:40:00,88.02,88.12,87.46,87.46,675700.0,86.0066,86.1043,85.4594,85.4594,675700.0
2023-10-17 09:45:00,87.5,87.5,86.6,86.9,667060.0,85.4985,85.4985,84.6191,84.9122,667060.0
2023-10-17 09:50:00,86.88,87.33,86.72,86.8,394710.0,84.8927,85.3324,84.7363,84.8145,394710.0
2023-10-17 09:55:00,86.85,87.37,86.74,87.3,403970.0,84.8634,85.3715,84.7559,85.3031,403970.0
2023-10-17 10:00:00,87.29,87.32,86.96,87.25,339790.0,85.2933,85.3226,84.9709,85.2542,339790.0
2023-10-17 10:05:00,87.23,87.99,87.1,87.89,606320.0,85.2347,85.9773,85.1076,85.8796,606320.0
2023-10-17 10:10:00,87.91,88.02,87.57,87.65,249750.0,85.8991,86.0066,85.5669,85.6451,249750.0
2023-10-17 10:15:00,87.71,87.86,87.51,87.57,144850.0,85.7037,85.8503,85.5083,85.5669,144850.0
2023-10-17 10:20:00,87.61,87.92,87.57,87.8,161340.0,85.606,85.9089,85.5669,85.7916,161340.0
2023-10-17 10:25:00,87.79,87.9,87.44,87.71,198190.0,85.7819,85.8893,85.4399,85.7037,198190.0
2023-10-17 10:30:00,87.7,88.07,87.69,88.07,161690.0,85.6939,86.0555,85.6842,86.0555,161690.0
2023-10-17 10:35:00,88.09,88.36,87.98,88.04,175790.0,86.075,86.3388,85.9675,86.0261,175790.0
2023-10-17 10:40:00,88.08,88.2,88.04,88.15,81790.0,86.0652,86.1825,86.0261,86.1336,81790.0
2023-10-17 10:45:00,88.09,88.24,88.02,88.24,136000.0,86.075,86.2216,86.0066,86.2216,136000.0
2023-10-17 10:50:00,88.16,88.2,87.92,87.96,83070.0,86.1434,86.1825,85.9089,85.948,83070.0
2023-10-17 10:55:00,88.02,88.25,87.97,88.07,97300.0,86.0066,86.2313,85.9577,86.0555,97300.0
2023-10-17 11:00:00,88.1,88.15,87.82,87.94,161820.0,86.0848,86.1336,85.8112,85.9284,161820.0
2023-10-17 11:05:00,87.92,87.99,87.75,87.77,70070.0,85.9089,85.9773,85.7428,85.7623,70070.0
2023-10-17 11:10:00,87.77,87.97,87.77,87.92,79550.0,85.7623,85.9577,85.7623,85.9089,79550.0
2023-10-17 11:15:00,87.97,88.29,87.89,88.27,143910.0,85.9577,86.2704,85.8796,86.2509,143910.0
2023-10-17 11:20:00,88.27,88.35,88.1,88.17,136660.0,86.2509,86.3291,86.0848,86.1532,136660.0
2023-10-17 11:25:00,88.19,88.5,88.15,88.44,106250.0,86.1727,86.4756,86.1336,86.417,106250.0
2023-10-17 11:30:00,88.42,88.72,88.42,88.7,109530.0,86.3975,86.6906,86.3975,86.671,109530.0
2023-10-17 11:35:00,88.65,88.87,88.62,88.7,159320.0,86.6222,86.8372,86.5929,86.671,159320.0
2023-10-17 11:40:00,88.69,88.83,88.6,88.61,147400.0,86.6613,86.7981,86.5733,86.5831,147400.0
2023-10-17 11:45:00,88.6,88.68,88.52,88.68,131170.0,86.5733,86.6515,86.4952,86.6515,131170.0
2023-10-17 11:50:00,88.68,88.68,88.44,88.55,87600.0,86.6515,86.6515,86.417,86.5245,87600.0
2023-10-17 11:55:00,88.56,88.65,88.54,88.65,55160.0,86.5343,86.6222,86.5147,86.6222,55160.0
2023-10-17 12:00:00,88.66,88.76,88.6,88.62,83700.0,86.632,86.7297,86.5733,86.5929,83700.0
2023-10-17 12:05:00,88.54,88.74,88.54,88.69,71000.0,86.5147,86.7101,86.5147,86.6613,71000.0
2023-10-17 12:10:00,88.73,88.9,88.66,88.83,181500.0,86.7004,86.8665,86.632,86.7981,181500.0
2023-10-17 12:15:00,88.87,88.92,88.8,88.88,65820.0,86.8372,86.886,86.7688,86.8469,65820.0
2023-10-17 12:20:00,88.86,88.99,88.84,88.91,84940.0,86.8274,86.9544,86.8078,86.8762,84940.0
2023-10-17 12:25:00,88.9,89.09,88.84,88.99,76150.0,86.8665,87.0521,86.8078,86.9544,76150.0
2023-10-17 12:30:00,89.01,89.3,88.98,89.09,132930.0,86.974,87.2573,86.9446,87.0521,132930.0
2023-10-17 12:35:00,89.04,89.09,88.93,88.93,131150.0,87.0033,87.0521,86.8958,86.8958,131150.0
2023-10-17 12:40:00,88.93,89.01,88.72,88.79,96270.0,86.8958,86.974,86.6906,86.759,96270.0
2023-10-17 12:45:00,88.75,88.76,88.58,88.73,59620.0,86.7199,86.7297,86.5538,86.7004,59620.0
2023-10-17 12:50:00,88.76,89.0,88.74,89.0,27250.0,86.7297,86.9642,86.7101,86.9642,27250.0
2023-10-17 12:55:00,89.0,89.07,88.72,88.77,86960.0,86.9642,87.0326,86.6906,86.7394,86960.0
2023-10-17 13:00:00,88.74,88.83,88.72,88.73,53670.0,86.7101,86.7981,86.6906,86.7004,53670.0
2023-10-17 13:05:00,88.7,88.73,88.55,88.68,121770.0,86.671,86.7004,86.5245,86.6515,121770.0
2023-10-17 13:10:00,88.66,88.76,88.66,88.68,48430.0,86.632,86.7297,86.632,86.6515,48430.0
2023-10-17 13:15:00,88.66,88.75,88.66,88.69,66000.0,86.632,86.7199,86.632,86.6613,66000.0
2023-10-17 13:20:00,88.74,88.76,88.6,88.62,85410.0,86.7101,86.7297,86.5733,86.5929,85410.0
2023-10-17 13:25:00,88.59,88.69,88.53,88.56,74900.0,86.5636,86.6613,86.5049,86.5343,74900.0
2023-10-17 13:30:00,88.53,88.53,88.32,88.42,94760.0,86.5049,86.5049,86.2997,86.3975,94760.0
2023-10-17 13:35:00,88.47,88.51,88.33,88.41,80300.0,86.4463,86.4854,86.3095,86.3877,80300.0
2023-10-17 13:40:00,88.41,88.5,88.37,88.43,67900.0,86.3877,86.4756,86.3486,86.4072,67900.0
2023-10-17 13:45:00,88.43,88.46,88.29,88.39,80990.0,86.4072,86.4365,86.2704,86.3681,80990.0
2023-10-17 13:50:00,88.37,88.4,88.17,88.25,122270.0,86.3486,86.3779,86.1532,86.2313,122270.0
2023-10-17 13:55:00,88.22,88.28,88.15,88.21,121410.0,86.202,86.2607,86.1336,86.1923,121410.0
2023-10-17 14:00:00,88.24,88.27,88.1,88.16,56510.0,86.2216,86.2509,86.0848,86.1434,56510.0
2023-10-17 14:05:00,88.19,88.31,88.17,88.3,64290.0,86.1727,86.29,86.1532,86.2802,64290.0
2023-10-17 14:10:00,88.31,88.38,88.24,88.26,64410.0,86.29,86.3584,86.2216,86.2411,64410.0
2023-10-17 14:15:00,88.3,88.41,88.15,88.18,102570.0,86.2802,86.3877,86.1336,86.1629,102570.0
2023-10-17 14:20:00,88.16,88.33,88.16,88.23,45430.0,86.1434,86.3095,86.1434,86.2118,45430.0
2023-10-17 14:25:00,88.21,88.28,88.17,88.18,44170.0,86.1923,86.2607,86.1532,86.1629,44170.0
2023-10-17 14:30:00,88.17,88.39,88.15,88.3,54260.0,86.1532,86.3681,86.1336,86.2802,54260.0
2023-10-17 14:35:00,88.31,88.41,88.29,88.39,76080.0,86.29,86.3877,86.2704,86.3681,76080.0
2023-10-17 14:40:00,88.4,88.42,88.26,88.32,42450.0,86.3779,86.3975,86.2411,86.2997,42450.0
2023-10-17 14:45:00,88.29,88.34,88.17,88.29,38310.0,86.2704,86.3193,86.1532,86.2704,38310.0
2023-10-17 14:50:00,88.28,88.31,88.07,88.09,64900.0,86.2607,86.29,86.0555,86.075,64900.0
2023-10-17 14:55:00,88.1,88.21,88.02,88.07,170650.0,86.0848,86.1923,86.0066,86.0555,170650.0
2023-10-17 15:00:00,88.05,88.09,87.98,87.98,128080.0,86.0359,86.075,85.9675,85.9675,128080.0
2023-10-17 15:05:00,87.98,88.17,87.88,88.06,102520.0,85.9675,86.1532,85.8698,86.0457,102520.0
2023-10-17 15:10:00,88.07,88.17,88.0,88.12,118620.0,86.0555,86.1532,85.9871,86.1043,118620.0
2023-10-17 15:15:00,88.12,88.17,88.07,88.09,61220.0,86.1043,86.1532,86.0555,86.075,61220.0
2023-10-17 15:20:00,88.13,88.27,88.02,88.02,145730.0,86.1141,86.2509,86.0066,86.0066,145730.0
2023-10-17 15:25:00,88.03,88.19,88.0,88.09,133470.0,86.0164,86.1727,85.9871,86.075,133470.0
2023-10-17 15:30:00,88.08,88.09,87.99,88.06,101700.0,86.0652,86.075,85.9773,86.0457,101700.0
2023-10-17 15:35:00,88.04,88.15,88.03,88.1,128860.0,86.0261,86.1336,86.0164,86.0848,128860.0
2023-10-17 15:40:00,88.11,88.15,88.04,88.05,227380.0,86.0945,86.1336,86.0261,86.0359,227380.0
2023-10-17 15:45:00,88.08,88.26,88.05,88.16,218230.0,86.0652,86.2411,86.0359,86.1434,218230.0
2023-10-17 15:50:00,88.18,88.57,88.11,88.51,404520.0,86.1629,86.544,86.0945,86.4854,404520.0
2023-10-17 15:55:00,88.61,88.62,88.37,88.45,685680.0,86.5831,86.5929,86.3486,86.4268,685680.0
2023-10-18 09:30:00,88.0,88.52,87.52,88.5,385920.0,85.9871,86.4952,85.518,86.4756,385920.0
2023-10-18 09:35:00,88.5,88.64,88.11,88.44,204030.0,86.4756,86.6124,86.0945,86.417,204030.0
2023-10-18 09:40:00,88.38,88.5,88.18,88.18,68960.0,86.3584,86.4756,86.1629,86.1629,68960.0
2023-10-18 09:45:00,88.15,88.6,88.11,88.39,84570.0,86.1336,86.5733,86.0945,86.3681,84570.0
2023-10-18 09:50:00,88.43,88.65,88.28,88.61,272470.0,86.4072,86.6222,86.2607,86.5831,272470.0
2023-10-18 09:55:00,88.6,88.82,88.5,88.76,103520.0,86.5733,86.7883,86.4756,86.7297,103520.0
2023-10-18 10:00:00,88.71,88.77,88.45,88.61,172150.0,86.6808,86.7394,86.4268,86.5831,172150.0
2023-10-18 10:05:00,88.58,88.82,88.51,88.58,169070.0,86.5538,86.7883,86.4854,86.5538,169070.0
2023-10-18 10:10:00,88.53,88.62,88.45,88.55,132500.0,86.5049,86.5929,86.4268,86.5245,132500.0
2023-10-18 10:15:00,88.56,89.01,88.51,88.88,113570.0,86.5343,86.974,86.4854,86.8469,113570.0
2023-10-18 10:20:00,88.92,89.33,88.92,89.24,161460.0,86.886,87.2866,86.886,87.1987,161460.0
2023-10-18 10:25:00,89.19,89.19,88.8,88.8,152310.0,87.1498,87.1498,86.7688,86.7688,152310.0
2023-10-18 10:30:00,88.77,88.86,88.5,88.59,53620.0,86.7394,86.8274,86.4756,86.5636,53620.0
2023-10-18 10:35:00,88.58,88.62,88.3,88.44,99500.0,86.5538,86.5929,86.2802,86.417,99500.0
2023-10-18 10:40:00,88.38,88.57,88.28,88.57,116620.0,86.3584,86.544,86.2607,86.544,116620.0
2023-10-18 10:45:00,88.47,88.58,88.3,88.5,69690.0,86.4463,86.5538,86.2802,86.4756,69690.0
2023-10-18 10:50:00,88.49,88.59,88.35,88.38,77470.0,86.4659,86.5636,86.3291,86.3584,77470.0
2023-10-18 10:55:00,88.4,88.45,88.27,88.38,49350.0,86.3779,86.4268,86.2509,86.3584,49350.0
2023-10-18 11:00:00,88.37,88.76,88.33,88.54,59640.0,86.3486,86.7297,86.3095,86.5147,59640.0
2023-10-18 11:05:00,88.54,88.56,88.4,88.4,71140.0,86.5147,86.5343,86.3779,86.3779,71140.0
2023-10-18 11:10:00,88.41,88.7,88.41,88.58,109730.0,86.3877,86.671,86.3877,86.5538,109730.0
2023-10-18 11:15:00,88.6,88.82,88.55,88.71,105190.0,86.5733,86.7883,86.5245,86.6808,105190.0
2023-10-18 11:20:00,88.73,88.84,88.68,88.8,83150.0,86.7004,86.8078,86.6515,86.7688,83150.0
2023-10-18 11:25:00,88.69,88.97,88.64,88.78,126100.0,86.6613,86.9349,86.6124,86.7492,126100.0
2023-10-18 11:30:00,88.79,88.95,88.77,88.79,70680.0,86.759,86.9153,86.7394,86.759,70680.0
2023-10-18 11:35:00,88.8,89.11,88.74,89.11,53490.0,86.7688,87.0717,86.7101,87.0717,53490.0
2023-10-18 11:40:00,89.11,89.21,88.96,88.96,30990.0,87.0717,87.1694,86.9251,86.9251,30990.0
2023-10-18 11:45:00,88.95,88.99,88.82,88.87,37750.0,86.9153,86.9544,86.7883,86.8372,37750.0
2023-10-18 11:50:00,88.91,88.93,88.82,88.82,27340.0,86.8762,86.8958,86.7883,86.7883,27340.0
2023-10-18 11:55:00,88.85,88.98,88.76,88.76,29200.0,86.8176,86.9446,86.7297,86.7297,29200.0
2023-10-18 12:00:00,88.75,89.06,88.67,89.05,62320.0,86.7199,87.0228,86.6417,87.013,62320.0
2023-10-18 12:05:00,89.06,89.14,88.89,89.14,52170.0,87.0228,87.101,86.8567,87.101,52170.0
2023-10-18 12:10:00,89.13,89.29,89.01,89.07,64680.0,87.0912,87.2476,86.974,87.0326,64680.0
2023-10-18 12:15:00,89.01,89.05,88.9,88.9,66470.0,86.974,87.013,86.8665,86.8665,66470.0
2023-10-18 12:20:00,88.87,88.95,88.77,88.86,113620.0,86.8372,86.9153,86.7394,86.8274,113620.0
2023-10-18 12:25:00,88.75,88.79,88.67,88.75,49930.0,86.7199,86.759,86.6417,86.7199,49930.0
2023-10-18 12:30:00,88.72,88.76,88.63,88.73,78250.0,86.6906,86.7297,86.6027,86.7004,78250.0
2023-10-18 12:35:00,88.73,88.82,88.56,88.6,73720.0,86.7004,86.7883,86.5343,86.5733,73720.0
2023-10-18 12:40:00,88.6,88.93,88.58,88.93,53890.0,86.5733,86.8958,86.5538,86.8958,53890.0
2023-10-18 12:45:00,88.92,88.92,88.67,88.75,35110.0,86.886,86.886,86.6417,86.7199,35110.0
2023-10-18 12:50:00,88.78,88.78,88.61,88.69,81210.0,86.7492,86.7492,86.5831,86.6613,81210.0
2023-10-18 12:55:00,88.68,88.83,88.68,88.77,31570.0,86.6515,86.7981,86.6515,86.7394,31570.0
2023-10-18 13:00:00,88.77,89.11,88.67,89.11,80350.0,86.7394,87.0717,86.6417,87.0717,80350.0
2023-10-18 13:05:00,89.2,89.24,89.1,89.21,40000.0,87.1596,87.1987,87.0619,87.1694,40000.0
2023-10-18 13:10:00,89.17,89.45,89.08,89.44,72680.0,87.1303,87.4039,87.0424,87.3941,72680.0
2023-10-18 13:15:00,89.45,89.53,89.41,89.45,67820.0,87.4039,87.4821,87.3648,87.4039,67820.0
2023-10-18 13:20:00,89.48,89.53,89.43,89.43,79880.0,87.4332,87.4821,87.3844,87.3844,79880.0
2023-10-18 13:25:00,89.43,89.56,89.36,89.51,107500.0,87.3844,87.5114,87.316,87.4625,107500.0
2023-10-18 13:30:00,89.47,89.5,89.13,89.13,134710.0,87.4234,87.4528,87.0912,87.0912,134710.0
2023-10-18 13:35:00,89.13,89.13,88.84,88.84,104550.0,87.0912,87.0912,86.8078,86.8078,104550.0
2023-10-18 13:40:00,88.82,88.93,88.8,88.86,34040.0,86.7883,86.8958,86.7688,86.8274,34040.0
2023-10-18 13:45:00,88.86,88.89,88.74,88.89,29940.0,86.8274,86.8567,86.7101,86.8567,29940.0
2023-10-18 13:50:00,88.89,89.0,88.85,88.92,53270.0,86.8567,86.9642,86.8176,86.886,53270.0
2023-10-18 13:55:00,88.99,89.18,88.97,89.09,46650.0,86.9544,87.1401,86.9349,87.0521,46650.0
2023-10-18 14:00:00,89.1,89.1,89.01,89.03,33780.0,87.0619,87.0619,86.974,86.9935,33780.0
2023-10-18 14:05:00,89.05,89.2,88.96,89.11,83040.0,87.013,87.1596,86.9251,87.0717,83040.0
2023-10-18 14:10:00,89.15,89.15,88.96,88.98,50600.0,87.1108,87.1108,86.9251,86.9446,50600.0
2023-10-18 14:15:00,88.98,89.03,88.84,88.84,46470.0,86.9446,86.9935,86.8078,86.8078,46470.0
2023-10-18 14:20:00,88.82,88.98,88.82,88.97,11380.0,86.7883,86.9446,86.7883,86.9349,11380.0
2023-10-18 14:25:00,88.95,89.02,88.84,89.02,17030.0,86.9153,86.9837,86.8078,86.9837,17030.0
2023-10-18 14:30:00,89.04,89.2,89.04,89.08,38600.0,87.0033,87.1596,87.0033,87.0424,38600.0
2023-10-18 14:35:00,89.04,89.15,89.01,89.05,32090.0,87.0033,87.1108,86.974,87.013,32090.0
2023-10-18 14:40:00,89.01,89.08,88.94,89.08,60320.0,86.974,87.0424,86.9056,87.0424,60320.0
2023-10-18 14:45:00,89.08,89.24,89.06,89.09,43790.0,87.0424,87.1987,87.0228,87.0521,43790.0
2023-10-18 14:50:00,89.06,89.15,88.96,89.15,87740.0,87.0228,87.1108,86.9251,87.1108,87740.0
2023-10-18 14:55:00,89.15,89.21,89.0,89.05,132000.0,87.1108,87.1694,86.9642,87.013,132000.0
2023-10-18 15:00:00,89.0,89.05,88.85,88.87,109580.0,86.9642,87.013,86.8176,86.8372,109580.0
2023-10-18 15:05:00,88.82,88.84,88.59,88.67,105060.0,86.7883,86.8078,86.5636,86.6417,105060.0
2023-10-18 15:10:00,88.69,88.69,88.5,88.51,67940.0,86.6613,86.6613,86.4756,86.4854,67940.0
2023-10-18 15:15:00,88.5,88.59,88.41,88.53,61080.0,86.4756,86.5636,86.3877,86.5049,61080.0
2023-10-18 15:20:00,88.51,88.7,88.49,88.7,78560.0,86.4854,86.671,86.4659,86.671,78560.0
2023-10-18 15:25:00,88.69,88.72,88.57,88.6,66790.0,86.6613,86.6906,86.544,86.5733,66790.0
2023-10-18 15:30:00,88.63,88.69,88.58,88.64,102290.0,86.6027,86.6613,86.5538,86.6124,102290.0
2023-10-18 15:35:00,88.7,88.77,88.61,88.61,114540.0,86.671,86.7394,86.5831,86.5831,114540.0
2023-10-18 15:40:00,88.63,88.7,88.54,88.56,100050.0,86.6027,86.671,86.5147,86.5343,100050.0
2023-10-18 15:45:00,88.55,88.58,88.43,88.46,196340.0,86.5245,86.5538,86.4072,86.4365,196340.0
2023-10-18 15:50:00,88.46,88.62,88.39,88.62,340570.0,86.4365,86.5929,86.3681,86.5929,340570.0
2023-10-18 15:55:00,88.64,88.82,88.64,88.77,635770.0,86.6124,86.7883,86.6124,86.7394,635770.0
2023-10-19 09:30:00,88.7,88.76,88.14,88.38,418530.0,86.671,86.7297,86.1239,86.3584,418530.0
2023-10-19 09:35:00,88.34,88.36,87.6,87.78,217000.0,86.3193,86.3388,85.5962,85.7721,217000.0
2023-10-19 09:40:00,87.87,87.94,87.37,87.72,201100.0,85.86,85.9284,85.3715,85.7135,201100.0
2023-10-19 09:45:00,87.74,87.82,87.4,87.53,311930.0,85.733,85.8112,85.4008,85.5278,311930.0
2023-10-19 09:50:00,87.53,87.67,87.41,87.53,227600.0,85.5278,85.6646,85.4106,85.5278,227600.0
2023-10-19 09:55:00,87.59,87.59,86.85,87.27,193180.0,85.5864,85.5864,84.8634,85.2738,193180.0
2023-10-19 10:00:00,87.26,87.3,86.97,87.0,200030.0,85.264,85.3031,84.9806,85.0099,200030.0
2023-10-19 10:05:00,87.01,87.24,86.81,87.14,117920.0,85.0197,85.2444,84.8243,85.1467,117920.0
2023-10-19 10:10:00,87.24,87.95,87.19,87.83,137730.0,85.2444,85.9382,85.1956,85.821,137730.0
2023-10-19 10:15:00,87.82,87.82,87.56,87.75,78950.0,85.8112,85.8112,85.5571,85.7428,78950.0
2023-10-19 10:20:00,87.78,87.97,87.59,87.75,70900.0,85.7721,85.9577,85.5864,85.7428,70900.0
2023-10-19 10:25:00,87.71,87.77,87.43,87.47,124900.0,85.7037,85.7623,85.4301,85.4692,124900.0
2023-10-19 10:30:00,87.39,87.6,87.3,87.59,92640.0,85.391,85.5962,85.3031,85.5864,92640.0
2023-10-19 10:35:00,87.53,87.86,87.53,87.83,106290.0,85.5278,85.8503,85.5278,85.821,106290.0
2023-10-19 10:40:00,87.81,87.83,87.62,87.79,69100.0,85.8014,85.821,85.6158,85.7819,69100.0
2023-10-19 10:45:00,87.8,87.98,87.7,87.98,100990.0,85.7916,85.9675,85.6939,85.9675,100990.0
2023-10-19 10:50:00,87.87,88.04,87.58,87.62,84070.0,85.86,86.0261,85.5767,85.6158,84070.0
2023-10-19 10:55:00,87.59,87.85,87.59,87.69,40150.0,85.5864,85.8405,85.5864,85.6842,40150.0
2023-10-19 11:00:00,87.62,87.8,87.54,87.66,92900.0,85.6158,85.7916,85.5376,85.6548,92900.0
2023-10-19 11:05:00,87.66,87.66,87.42,87.42,54550.0,85.6548,85.6548,85.4203,85.4203,54550.0
2023-10-19 11:10:00,87.46,87.54,87.23,87.24,76390.0,85.4594,85.5376,85.2347,85.2444,76390.0
2023-10-19 11:15:00,87.26,87.31,87.1,87.2,66000.0,85.264,85.3128,85.1076,85.2054,66000.0
2023-10-19 11:20:00,87.21,87.3,87.15,87.3,101470.0,85.2151,85.3031,85.1565,85.3031,101470.0
2023-10-19 11:25:00,87.31,87.45,87.27,87.45,68500.0,85.3128,85.4496,85.2738,85.4496,68500.0
2023-10-19 11:30:00,87.45,87.68,87.45,87.68,67760.0,85.4496,85.6744,85.4496,85.6744,67760.0
2023-10-19 11:35:00,87.71,87.79,87.6,87.66,43500.0,85.7037,85.7819,85.5962,85.6548,43500.0
2023-10-19 11:40:00,87.63,87.76,87.63,87.76,24780.0,85.6255,85.7526,85.6255,85.7526,24780.0
2023-10-19 11:45:00,87.76,87.99,87.74,87.97,117710.0,85.7526,85.9773,85.733,85.9577,117710.0
2023-10-19 11:50:00,87.96,88.02,87.87,87.95,87040.0,85.948,86.0066,85.86,85.9382,87040.0
2023-10-19 11:55:00,88.0,88.06,87.86,88.01,78740.0,85.9871,86.0457,85.8503,85.9968,78740.0
2023-10-19 12:00:00,88.03,88.67,87.78,88.44,277570.0,86.0164,86.6417,85.7721,86.417,277570.0
2023-10-19 12:05:00,88.44,88.52,88.25,88.26,40060.0,86.417,86.4952,86.2313,86.2411,40060.0
2023-10-19 12:10:00,88.22,88.28,88.03,88.2,43110.0,86.202,86.2607,86.0164,86.1825,43110.0
2023-10-19 12:15:00,88.08,88.62,88.0,88.46,65270.0,86.0652,86.5929,85.9871,86.4365,65270.0
2023-10-19 12:20:00,88.57,88.95,88.55,88.86,82070.0,86.544,86.9153,86.5245,86.8274,82070.0
2023-10-19 12:25:00,88.77,88.77,88.14,88.22,66840.0,86.7394,86.7394,86.1239,86.202,66840.0
2023-10-19 12:30:00,88.26,88.27,87.64,87.66,74700.0,86.2411,86.2509,85.6353,85.6548,74700.0
2023-10-19 12:35:00,87.73,87.73,87.48,87.68,102610.0,85.7232,85.7232,85.479,85.6744,102610.0
2023-10-19 12:40:00,87.71,88.04,87.71,87.73,68690.0,85.7037,86.0261,85.7037,85.7232,68690.0
2023-10-19 12:45:00,87.8,88.42,87.8,88.36,61270.0,85.7916,86.3975,85.7916,86.3388,61270.0
2023-10-19 12:50:00,88.36,88.5,88.18,88.45,61560.0,86.3388,86.4756,86.1629,86.4268,61560.0
2023-10-19 12:55:00,88.54,88.58,88.2,88.23,135630.0,86.5147,86.5538,86.1825,86.2118,135630.0
2023-10-19 13:00:00,88.23,88.64,88.22,88.58,110580.0,86.2118,86.6124,86.202,86.5538,110580.0
2023-10-19 13:05:00,88.54,88.89,88.54,88.77,105070.0,86.5147,86.8567,86.5147,86.7394,105070.0
2023-10-19 13:10:00,88.71,88.88,88.65,88.67,85690.0,86.6808,86.8469,86.6222,86.6417,85690.0
2023-10-19 13:15:00,88.6,88.69,88.43,88.5,72600.0,86.5733,86.6613,86.4072,86.4756,72600.0
2023-10-19 13:20:00,88.56,88.56,88.31,88.33,41670.0,86.5343,86.5343,86.29,86.3095,41670.0
2023-10-19 13:25:00,88.36,88.44,88.25,88.41,78990.0,86.3388,86.417,86.2313,86.3877,78990.0
2023-10-19 13:30:00,88.44,88.52,88.21,88.21,39150.0,86.417,86.4952,86.1923,86.1923,39150.0
2023-10-19 13:35:00,88.21,88.23,87.81,87.86,31840.0,86.1923,86.2118,85.8014,85.8503,31840.0
2023-10-19 13:40:00,87.86,87.92,87.75,87.76,85890.0,85.8503,85.9089,85.7428,85.7526,85890.0
2023-10-19 13:45:00,87.71,87.97,87.7,87.88,101110.0,85.7037,85.9577,85.6939,85.8698,101110.0
2023-10-19 13:50:00,87.93,87.98,87.82,87.84,48100.0,85.9187,85.9675,85.8112,85.8307,48100.0
2023-10-19 13:55:00,87.96,88.11,87.74,87.85,79380.0,85.948,86.0945,85.733,85.8405,79380.0
2023-10-19 14:00:00,87.87,87.93,87.8,87.83,40200.0,85.86,85.9187,85.7916,85.821,40200.0
2023-10-19 14:05:00,87.83,88.02,87.78,87.91,39600.0,85.821,86.0066,85.7721,85.8991,39600.0
2023-10-19 14:10:00,87.92,88.04,87.88,87.92,37260.0,85.9089,86.0261,85.8698,85.9089,37260.0
2023-10-19 14:15:00,87.87,88.07,87.87,87.9,27000.0,85.86,86.0555,85.86,85.8893,27000.0
2023-10-19 14:20:00,87.97,88.04,87.8,87.93,36360.0,85.9577,86.0261,85.7916,85.9187,36360.0
2023-10-19 14:25:00,87.9,88.02,87.87,87.89,59620.0,85.8893,86.0066,85.86,85.8796,59620.0
2023-10-19 14:30:00,87.9,87.91,87.5,87.55,99010.0,85.8893,85.8991,85.4985,85.5474,99010.0
2023-10-19 14:35:00,87.51,87.58,87.3,87.42,111920.0,85.5083,85.5767,85.3031,85.4203,111920.0
2023-10-19 14:40:00,87.4,87.4,87.21,87.33,84020.0,85.4008,85.4008,85.2151,85.3324,84020.0
2023-10-19 14:45:00,87.27,87.38,87.17,87.33,113830.0,85.2738,85.3812,85.176,85.3324,113830.0
2023-10-19 14:50:00,87.38,87.43,87.27,87.27,139420.0,85.3812,85.4301,85.2738,85.2738,139420.0
2023-10-19 14:55:00,87.32,87.55,87.23,87.32,95470.0,85.3226,85.5474,85.2347,85.3226,95470.0
2023-10-19 15:00:00,87.34,87.7,87.29,87.6,90180.0,85.3422,85.6939,85.2933,85.5962,90180.0
2023-10-19 15:05:00,87.61,87.64,87.36,87.36,59560.0,85.606,85.6353,85.3617,85.3617,59560.0
2023-10-19 15:10:00,87.31,87.4,87.2,87.24,70100.0,85.3128,85.4008,85.2054,85.2444,70100.0
2023-10-19 15:15:00,87.2,87.28,87.13,87.18,114760.0,85.2054,85.2835,85.137,85.1858,114760.0
2023-10-19 15:20:00,87.25,87.29,86.96,87.03,161680.0,85.2542,85.2933,84.9709,85.0392,161680.0
2023-10-19 15:25:00,87.01,87.08,86.96,87.06,151400.0,85.0197,85.0881,84.9709,85.0686,151400.0
2023-10-19 15:30:00,87.06,87.22,87.01,87.22,161760.0,85.0686,85.2249,85.0197,85.2249,161760.0
2023-10-19 15:35:00,87.27,87.27,86.96,86.97,105880.0,85.2738,85.2738,84.9709,84.9806,105880.0
2023-10-19 15:40:00,86.91,86.97,86.62,86.62,285370.0,84.922,84.9806,84.6386,84.6386,285370.0
2023-10-19 15:45:00,86.62,86.87,86.57,86.86,452790.0,84.6386,84.8829,84.5898,84.8731,452790.0
2023-10-19 15:50:00,86.89,87.03,86.79,86.8,383080.0,84.9025,85.0392,84.8047,84.8145,383080.0
2023-10-19 15:55:00,86.76,86.85,86.64,86.77,635830.0,84.7754,84.8634,84.6582,84.7852,635830.0
2023-10-20 09:30:00,87.43,87.49,86.71,87.05,1354590.0,85.4301,85.4887,84.7266,85.0588,1354590.0
2023-10-20 09:35:00,87.12,87.22,86.8,87.12,74210.0,85.1272,85.2249,84.8145,85.1272,74210.0
2023-10-20 09:40:00,87.13,87.49,87.11,87.16,74450.0,85.137,85.4887,85.1174,85.1663,74450.0
2023-10-20 09:45:00,87.15,87.22,86.95,87.19,57300.0,85.1565,85.2249,84.9611,85.1956,57300.0
2023-10-20 09:50:00,87.14,87.2,86.79,87.03,100770.0,85.1467,85.2054,84.8047,85.0392,100770.0
2023-10-20 09:55:00,87.07,87.31,87.0,87.0,97750.0,85.0783,85.3128,85.0099,85.0099,97750.0
2023-10-20 10:00:00,86.99,87.1,86.81,86.9,80900.0,85.0002,85.1076,84.8243,84.9122,80900.0
2023-10-20 10:05:00,86.91,87.12,86.86,87.05,185170.0,84.922,85.1272,84.8731,85.0588,185170.0
2023-10-20 10:10:00,87.1,87.14,86.75,86.77,111290.0,85.1076,85.1467,84.7657,84.7852,111290.0
2023-10-20 10:15:00,86.72,86.94,86.65,86.84,128770.0,84.7363,84.9513,84.6679,84.8536,128770.0
2023-10-20 10:20:00,86.82,86.92,86.66,86.79,72680.0,84.8341,84.9318,84.6777,84.8047,72680.0
2023-10-20 10:25:00,86.79,86.83,86.77,86.82,42210.0,84.8047,84.8438,84.7852,84.8341,42210.0
2023-10-20 10:30:00,86.83,86.88,86.5,86.78,63460.0,84.8438,84.8927,84.5214,84.795,63460.0
2023-10-20 10:35:00,86.7,86.7,86.38,86.57,82560.0,84.7168,84.7168,84.4041,84.5898,82560.0
2023-10-20 10:40:00,86.57,86.64,86.31,86.32,82580.0,84.5898,84.6582,84.3357,84.3455,82580.0
2023-10-20 10:45:00,86.31,86.35,86.16,86.27,111520.0,84.3357,84.3748,84.1892,84.2966,111520.0
2023-10-20 10:50:00,86.29,86.29,86.06,86.14,111210.0,84.3162,84.3162,84.0914,84.1696,111210.0
2023-10-20 10:55:00,86.15,86.25,86.02,86.08,221380.0,84.1794,84.2771,84.0524,84.111,221380.0
2023-10-20 11:00:00,86.01,86.25,85.93,86.07,166000.0,84.0426,84.2771,83.9644,84.1012,166000.0
2023-10-20 11:05:00,86.13,86.33,86.13,86.3,41340.0,84.1598,84.3553,84.1598,84.3259,41340.0
2023-10-20 11:10:00,86.3,86.3,86.02,86.1,66000.0,84.3259,84.3259,84.0524,84.1305,66000.0
2023-10-20 11:15:00,86.11,86.16,85.85,85.85,81640.0,84.1403,84.1892,83.8862,83.8862,81640.0
2023-10-20 11:20:00,85.88,85.91,85.67,85.71,213640.0,83.9156,83.9449,83.7104,83.7494,213640.0
2023-10-20 11:25:00,85.69,85.74,85.58,85.61,85510.0,83.7299,83.7788,83.6224,83.6517,85510.0
2023-10-20 11:30:00,85.6,85.73,85.41,85.73,198020.0,83.642,83.769,83.4563,83.769,198020.0
2023-10-20 11:35:00,85.67,86.08,85.67,86.04,71800.0,83.7104,84.111,83.7104,84.0719,71800.0
2023-10-20 11:40:00,86.04,86.13,85.99,86.08,75230.0,84.0719,84.1598,84.023,84.111,75230.0
2023-10-20 11:45:00,86.05,86.35,86.05,86.27,97140.0,84.0817,84.3748,84.0817,84.2966,97140.0
2023-10-20 11:50:00,86.27,86.34,86.22,86.23,148210.0,84.2966,84.365,84.2478,84.2575,148210.0
2023-10-20 11:55:00,86.24,86.51,86.22,86.44,108630.0,84.2673,84.5311,84.2478,84.4627,108630.0
2023-10-20 12:00:00,86.44,86.49,86.18,86.25,38670.0,84.4627,84.5116,84.2087,84.2771,38670.0
2023-10-20 12:05:00,86.16,86.26,86.1,86.17,43320.0,84.1892,84.2869,84.1305,84.1989,43320.0
2023-10-20 12:10:00,86.16,86.16,85.92,85.97,22820.0,84.1892,84.1892,83.9546,84.0035,22820.0
2023-10-20 12:15:00,85.97,86.2,85.91,86.19,61070.0,84.0035,84.2282,83.9449,84.2185,61070.0
2023-10-20 12:20:00,86.25,86.25,86.02,86.08,47660.0,84.2771,84.2771,84.0524,84.111,47660.0
2023-10-20 12:25:00,86.16,86.18,85.89,85.89,59880.0,84.1892,84.2087,83.9253,83.9253,59880.0
2023-10-20 12:30:00,85.91,86.14,85.91,86.09,62870.0,83.9449,84.1696,83.9449,84.1208,62870.0
2023-10-20 12:35:00,86.1,86.18,85.96,86.03,155830.0,84.1305,84.2087,83.9937,84.0621,155830.0
2023-10-20 12:40:00,85.99,85.99,85.87,85.89,63930.0,84.023,84.023,83.9058,83.9253,63930.0
2023-10-20 12:45:00,85.92,86.27,85.87,86.22,195760.0,83.9546,84.2966,83.9058,84.2478,195760.0
2023-10-20 12:50:00,86.24,86.5,86.15,86.5,153250.0,84.2673,84.5214,84.1794,84.5214,153250.0
2023-10-20 12:55:00,86.38,86.64,86.38,86.55,61270.0,84.4041,84.6582,84.4041,84.5702,61270.0
2023-10-20 13:00:00,86.6,86.6,86.42,86.45,102130.0,84.6191,84.6191,84.4432,84.4725,102130.0
2023-10-20 13:05:00,86.43,86.43,86.12,86.12,39430.0,84.453,84.453,84.1501,84.1501,39430.0
2023-10-20 13:10:00,86.12,86.19,86.05,86.11,61300.0,84.1501,84.2185,84.0817,84.1403,61300.0
2023-10-20 13:15:00,86.07,86.51,86.02,86.47,90360.0,84.1012,84.5311,84.0524,84.4921,90360.0
2023-10-20 13:20:00,86.42,86.43,86.26,86.42,45560.0,84.4432,84.453,84.2869,84.4432,45560.0
2023-10-20 13:25:00,86.33,86.37,86.25,86.29,42350.0,84.3553,84.3943,84.2771,84.3162,42350.0
2023-10-20 13:30:00,86.29,86.35,86.23,86.33,34610.0,84.3162,84.3748,84.2575,84.3553,34610.0
2023-10-20 13:35:00,86.28,86.41,86.26,86.29,91170.0,84.3064,84.4334,84.2869,84.3162,91170.0
2023-10-20 13:40:00,86.29,86.45,86.27,86.36,41950.0,84.3162,84.4725,84.2966,84.3846,41950.0
2023-10-20 13:45:00,86.43,86.43,86.19,86.21,39500.0,84.453,84.453,84.2185,84.238,39500.0
2023-10-20 13:50:00,86.16,86.33,86.16,86.29,63040.0,84.1892,84.3553,84.1892,84.3162,63040.0
2023-10-20 13:55:00,86.31,86.45,86.29,86.4,88280.0,84.3357,84.4725,84.3162,84.4237,88280.0
2023-10-20 14:00:00,86.4,86.5,86.35,86.35,77200.0,84.4237,84.5214,84.3748,84.3748,77200.0
2023-10-20 14:05:00,86.36,86.43,86.32,86.34,53210.0,84.3846,84.453,84.3455,84.365,53210.0
2023-10-20 14:10:00,86.33,86.37,86.05,86.06,126030.0,84.3553,84.3943,84.0817,84.0914,126030.0
2023-10-20 14:15:00,86.05,86.05,85.84,85.88,59070.0,84.0817,84.0817,83.8765,83.9156,59070.0
2023-10-20 14:20:00,85.86,85.95,85.85,85.88,62310.0,83.896,83.984,83.8862,83.9156,62310.0
2023-10-20 14:25:00,85.88,85.93,85.83,85.89,53180.0,83.9156,83.9644,83.8667,83.9253,53180.0
2023-10-20 14:30:00,85.86,86.0,85.8,86.0,55330.0,83.896,84.0328,83.8374,84.0328,55330.0
2023-10-20 14:35:00,85.99,86.1,85.89,85.9,90970.0,84.023,84.1305,83.9253,83.9351,90970.0
2023-10-20 14:40:00,85.9,86.05,85.9,86.0,130250.0,83.9351,84.0817,83.9351,84.0328,130250.0
2023-10-20 14:45:00,86.08,86.16,85.93,85.98,64330.0,84.111,84.1892,83.9644,84.0133,64330.0
2023-10-20 14:50:00,85.94,86.05,85.9,86.05,57570.0,83.9742,84.0817,83.9351,84.0817,57570.0
2023-10-20 14:55:00,86.06,86.16,85.95,85.95,103800.0,84.0914,84.1892,83.984,83.984,103800.0
2023-10-20 15:00:00,85.94,86.08,85.92,85.93,88290.0,83.9742,84.111,83.9546,83.9644,88290.0
2023-10-20 15:05:00,85.9,85.99,85.78,85.78,80870.0,83.9351,84.023,83.8178,83.8178,80870.0
2023-10-20 15:10:00,85.79,85.88,85.77,85.86,87150.0,83.8276,83.9156,83.8081,83.896,87150.0
2023-10-20 15:15:00,85.86,86.06,85.77,86.06,64260.0,83.896,84.0914,83.8081,84.0914,64260.0
2023-10-20 15:20:00,86.06,86.06,85.62,85.66,158010.0,84.0914,84.0914,83.6615,83.7006,158010.0
2023-10-20 15:25:00,85.7,85.75,85.61,85.7,81210.0,83.7397,83.7885,83.6517,83.7397,81210.0
2023-10-20 15:30:00,85.7,85.76,85.64,85.7,100560.0,83.7397,83.7983,83.681,83.7397,100560.0
2023-10-20 15:35:00,85.67,85.73,85.54,85.63,216400.0,83.7104,83.769,83.5833,83.6713,216400.0
2023-10-20 15:40:00,85.61,85.61,85.39,85.44,141400.0,83.6517,83.6517,83.4368,83.4856,141400.0
2023-10-20 15:45:00,85.42,85.49,85.33,85.47,223830.0,83.4661,83.5345,83.3781,83.5149,223830.0
2023-10-20 15:50:00,85.48,85.5,85.18,85.23,369710.0,83.5247,83.5442,83.2316,83.2804,369710.0
2023-10-20 15:55:00,85.22,85.42,85.22,85.35,1032750.0,83.2707,83.4661,83.2707,83.3977,1032750.0
2023-10-23 09:30:00,85.8,85.88,84.69,84.78,318160.0,83.8374,83.9156,82.7528,82.8407,318160.0
2023-10-23 09:35:00,84.68,84.75,84.31,84.43,193190.0,82.743,82.8114,82.3815,82.4987,193190.0
2023-10-23 09:40:00,84.28,84.58,84.28,84.45,101930.0,82.3522,82.6453,82.3522,82.5183,101930.0
2023-10-23 09:45:00,84.49,85.16,84.46,85.13,82910.0,82.5574,83.212,82.528,83.1827,82910.0
2023-10-23 09:50:00,85.17,85.22,84.79,84.83,87010.0,83.2218,83.2707,82.8505,82.8896,87010.0
2023-10-23 09:55:00,84.86,85.1,84.78,85.02,62040.0,82.9189,83.1534,82.8407,83.0752,62040.0
2023-10-23 10:00:00,85.0,85.17,84.91,85.09,89630.0,83.0557,83.2218,82.9677,83.1436,89630.0
2023-10-23 10:05:00,84.99,85.34,84.99,85.24,69800.0,83.0459,83.3879,83.0459,83.2902,69800.0
2023-10-23 10:10:00,85.23,85.5,85.23,85.36,98850.0,83.2804,83.5442,83.2804,83.4074,98850.0
2023-10-23 10:15:00,85.37,85.73,85.28,85.71,54810.0,83.4172,83.769,83.3293,83.7494,54810.0
2023-10-23 10:20:00,85.71,85.95,85.55,85.9,169210.0,83.7494,83.984,83.5931,83.9351,169210.0
2023-10-23 10:25:00,85.9,86.11,85.79,86.04,133210.0,83.9351,84.1403,83.8276,84.0719,133210.0
2023-10-23 10:30:00,86.06,86.17,85.78,85.8,105680.0,84.0914,84.1989,83.8178,83.8374,105680.0
2023-10-23 10:35:00,85.86,85.99,85.68,85.86,57070.0,83.896,84.023,83.7201,83.896,57070.0
2023-10-23 10:40:00,85.82,86.09,85.8,85.99,32500.0,83.8569,84.1208,83.8374,84.023,32500.0
2023-10-23 10:45:00,86.02,86.03,85.73,85.8,106840.0,84.0524,84.0621,83.769,83.8374,106840.0
2023-10-23 10:50:00,85.82,85.93,85.74,85.75,47450.0,83.8569,83.9644,83.7788,83.7885,47450.0
2023-10-23 10:55:00,85.79,86.06,85.7,86.06,18550.0,83.8276,84.0914,83.7397,84.0914,18550.0
2023-10-23 11:00:00,85.99,86.05,85.89,85.89,30130.0,84.023,84.0817,83.9253,83.9253,30130.0
2023-10-23 11:05:00,85.94,86.09,85.9,85.94,47560.0,83.9742,84.1208,83.9351,83.9742,47560.0
2023-10-23 11:10:00,86.04,86.18,86.0,86.18,25370.0,84.0719,84.2087,84.0328,84.2087,25370.0
2023-10-23 11:15:00,86.18,86.24,86.1,86.18,37000.0,84.2087,84.2673,84.1305,84.2087,37000.0
2023-10-23 11:20:00,86.23,86.43,86.22,86.28,60140.0,84.2575,84.453,84.2478,84.3064,60140.0
2023-10-23 11:25:00,86.3,86.46,86.3,86.36,74600.0,84.3259,84.4823,84.3259,84.3846,74600.0
2023-10-23 11:30:00,86.32,86.45,86.3,86.45,29900.0,84.3455,84.4725,84.3259,84.4725,29900.0
2023-10-23 11:35:00,86.42,86.54,86.37,86.49,32670.0,84.4432,84.5605,84.3943,84.5116,32670.0
2023-10-23 11:40:00,86.49,86.57,86.46,86.52,86270.0,84.5116,84.5898,84.4823,84.5409,86270.0
2023-10-23 11:45:00,86.52,86.6,86.45,86.45,98290.0,84.5409,84.6191,84.4725,84.4725,98290.0
2023-10-23 11:50:00,86.45,86.52,86.35,86.4,95740.0,84.4725,84.5409,84.3748,84.4237,95740.0
2023-10-23 11:55:00,86.4,86.62,86.39,86.62,30500.0,84.4237,84.6386,84.4139,84.6386,30500.0
2023-10-23 12:00:00,86.58,86.58,86.42,86.43,34550.0,84.5995,84.5995,84.4432,84.453,34550.0
2023-10-23 12:05:00,86.52,86.65,86.45,86.53,77780.0,84.5409,84.6679,84.4725,84.5507,77780.0
2023-10-23 12:10:00,86.56,86.73,86.55,86.7,78260.0,84.58,84.7461,84.5702,84.7168,78260.0
2023-10-23 12:15:00,86.69,86.85,86.69,86.73,40160.0,84.707,84.8634,84.707,84.7461,40160.0
2023-10-23 12:20:00,86.72,86.89,86.63,86.84,94130.0,84.7363,84.9025,84.6484,84.8536,94130.0
2023-10-23 12:25:00,86.85,86.94,86.78,86.94,16200.0,84.8634,84.9513,84.795,84.9513,16200.0
2023-10-23 12:30:00,86.89,86.95,86.77,86.77,43580.0,84.9025,84.9611,84.7852,84.7852,43580.0
2023-10-23 12:35:00,86.67,86.91,86.67,86.88,28080.0,84.6875,84.922,84.6875,84.8927,28080.0
2023-10-23 12:40:00,86.89,86.9,86.77,86.8,36830.0,84.9025,84.9122,84.7852,84.8145,36830.0
2023-10-23 12:45:00,86.8,86.89,86.76,86.84,51570.0,84.8145,84.9025,84.7754,84.8536,51570.0
2023-10-23 12:50:00,86.8,86.87,86.78,86.83,123260.0,84.8145,84.8829,84.795,84.8438,123260.0
2023-10-23 12:55:00,86.9,87.34,86.87,87.34,175600.0,84.9122,85.3422,84.8829,85.3422,175600.0
2023-10-23 13:00:00,87.31,87.36,87.1,87.1,47170.0,85.3128,85.3617,85.1076,85.1076,47170.0
2023-10-23 13:05:00,87.13,87.19,87.09,87.09,25180.0,85.137,85.1956,85.0979,85.0979,25180.0
2023-10-23 13:10:00,87.04,87.07,86.95,87.01,25510.0,85.049,85.0783,84.9611,85.0197,25510.0
2023-10-23 13:15:00,87.07,87.08,86.86,86.87,37860.0,85.0783,85.0881,84.8731,84.8829,37860.0
2023-10-23 13:20:00,86.86,87.02,86.86,86.96,66280.0,84.8731,85.0295,84.8731,84.9709,66280.0
2023-10-23 13:25:00,86.94,87.04,86.94,86.97,30340.0,84.9513,85.049,84.9513,84.9806,30340.0
2023-10-23 13:30:00,86.98,87.0,86.8,86.91,157070.0,84.9904,85.0099,84.8145,84.922,157070.0
2023-10-23 13:35:00,86.87,87.01,86.87,86.97,30510.0,84.8829,85.0197,84.8829,84.9806,30510.0
2023-10-23 13:40:00,86.95,87.0,86.86,86.97,80040.0,84.9611,85.0099,84.8731,84.9806,80040.0
2023-10-23 13:45:00,86.92,87.16,86.92,87.13,38980.0,84.9318,85.1663,84.9318,85.137,38980.0
2023-10-23 13:50:00,87.17,87.17,87.07,87.1,29910.0,85.176,85.176,85.0783,85.1076,29910.0
2023-10-23 13:55:00,87.09,87.09,86.86,86.91,72180.0,85.0979,85.0979,84.8731,84.922,72180.0
2023-10-23 14:00:00,86.93,87.12,86.86,87.06,38080.0,84.9415,85.1272,84.8731,85.0686,38080.0
2023-10-23 14:05:00,87.06,87.2,87.06,87.17,33700.0,85.0686,85.2054,85.0686,85.176,33700.0
2023-10-23 14:10:00,87.17,87.17,87.0,87.05,50580.0,85.176,85.176,85.0099,85.0588,50580.0
2023-10-23 14:15:00,87.05,87.05,86.84,86.84,49190.0,85.0588,85.0588,84.8536,84.8536,49190.0
2023-10-23 14:20:00,86.85,86.95,86.81,86.89,34660.0,84.8634,84.9611,84.8243,84.9025,34660.0
2023-10-23 14:25:00,86.89,86.9,86.67,86.69,63680.0,84.9025,84.9122,84.6875,84.707,63680.0
2023-10-23 14:30:00,86.72,86.78,86.53,86.59,64000.0,84.7363,84.795,84.5507,84.6093,64000.0
2023-10-23 14:35:00,86.52,86.68,86.52,86.66,47880.0,84.5409,84.6973,84.5409,84.6777,47880.0
2023-10-23 14:40:00,86.63,86.79,86.47,86.47,87880.0,84.6484,84.8047,84.4921,84.4921,87880.0
2023-10-23 14:45:00,86.49,86.7,86.47,86.68,24000.0,84.5116,84.7168,84.4921,84.6973,24000.0
2023-10-23 14:50:00,86.65,86.73,86.59,86.7,30670.0,84.6679,84.7461,84.6093,84.7168,30670.0
2023-10-23 14:55:00,86.73,86.8,86.59,86.8,66270.0,84.7461,84.8145,84.6093,84.8145,66270.0
2023-10-23 15:00:00,86.82,86.92,86.8,86.9,35290.0,84.8341,84.9318,84.8145,84.9122,35290.0
2023-10-23 15:05:00,86.95,86.98,86.8,86.86,58300.0,84.9611,84.9904,84.8145,84.8731,58300.0
2023-10-23 15:10:00,86.8,86.8,86.59,86.6,136330.0,84.8145,84.8145,84.6093,84.6191,136330.0
2023-10-23 15:15:00,86.67,86.86,86.65,86.84,75230.0,84.6875,84.8731,84.6679,84.8536,75230.0
2023-10-23 15:20:00,86.86,86.87,86.65,86.76,73230.0,84.8731,84.8829,84.6679,84.7754,73230.0
2023-10-23 15:25:00,86.7,86.79,86.7,86.73,60210.0,84.7168,84.8047,84.7168,84.7461,60210.0
2023-10-23 15:30:00,86.69,86.7,86.6,86.63,107910.0,84.707,84.7168,84.6191,84.6484,107910.0
2023-10-23 15:35:00,86.65,86.68,86.57,86.65,99910.0,84.6679,84.6973,84.5898,84.6679,99910.0
2023-10-23 15:40:00,86.61,86.75,86.58,86.65,128100.0,84.6289,84.7657,84.5995,84.6679,128100.0
2023-10-23 15:45:00,86.61,86.72,86.59,86.65,158530.0,84.6289,84.7363,84.6093,84.6679,158530.0
2023-10-23 15:50:00,86.67,86.67,86.33,86.34,234600.0,84.6875,84.6875,84.3553,84.365,234600.0
2023-10-23 15:55:00,86.37,86.41,86.16,86.22,692500.0,84.3943,84.4334,84.1892,84.2478,692500.0
2023-10-24 09:30:00,86.4,86.88,86.31,86.64,265150.0,84.4237,84.8927,84.3357,84.6582,265150.0
2023-10-24 09:35:00,86.59,86.95,86.59,86.89,76440.0,84.6093,84.9611,84.6093,84.9025,76440.0
2023-10-24 09:40:00,86.89,87.22,86.82,87.04,144710.0,84.9025,85.2249,84.8341,85.049,144710.0
2023-10-24 09:45:00,86.86,86.92,86.62,86.74,86480.0,84.8731,84.9318,84.6386,84.7559,86480.0
2023-10-24 09:50:00,86.71,86.96,86.57,86.79,86320.0,84.7266,84.9709,84.5898,84.8047,86320.0
2023-10-24 09:55:00,86.84,87.27,86.74,87.27,70440.0,84.8536,85.2738,84.7559,85.2738,70440.0
2023-10-24 10:00:00,87.17,87.24,86.96,87.05,60400.0,85.176,85.2444,84.9709,85.0588,60400.0
2023-10-24 10:05:00,87.1,87.22,86.97,87.2,43990.0,85.1076,85.2249,84.9806,85.2054,43990.0
2023-10-24 10:10:00,87.27,87.29,87.02,87.02,102100.0,85.2738,85.2933,85.0295,85.0295,102100.0
2023-10-24 10:15:00,87.1,87.11,86.95,86.95,29980.0,85.1076,85.1174,84.9611,84.9611,29980.0
2023-10-24 10:20:00,86.88,87.3,86.84,87.3,56870.0,84.8927,85.3031,84.8536,85.3031,56870.0
2023-10-24 10:25:00,87.25,87.4,87.16,87.39,28720.0,85.2542,85.4008,85.1663,85.391,28720.0
2023-10-24 10:30:00,87.43,87.5,87.24,87.37,100810.0,85.4301,85.4985,85.2444,85.3715,100810.0
2023-10-24 10:35:00,87.41,87.75,87.34,87.7,165000.0,85.4106,85.7428,85.3422,85.6939,165000.0
2023-10-24 10:40:00,87.65,87.78,87.54,87.69,103080.0,85.6451,85.7721,85.5376,85.6842,103080.0
2023-10-24 10:45:00,87.69,87.85,87.62,87.75,130360.0,85.6842,85.8405,85.6158,85.7428,130360.0
2023-10-24 10:50:00,87.75,87.75,87.39,87.42,95580.0,85.7428,85.7428,85.391,85.4203,95580.0
2023-10-24 10:55:00,87.51,87.65,87.51,87.63,33000.0,85.5083,85.6451,85.5083,85.6255,33000.0
2023-10-24 11:00:00,87.67,87.85,87.47,87.8,114020.0,85.6646,85.8405,85.4692,85.7916,114020.0
2023-10-24 11:05:00,87.86,87.9,87.71,87.79,56110.0,85.8503,85.8893,85.7037,85.7819,56110.0
2023-10-24 11:10:00,87.74,87.82,87.63,87.71,92400.0,85.733,85.8112,85.6255,85.7037,92400.0
2023-10-24 11:15:00,87.67,87.7,87.54,87.57,91380.0,85.6646,85.6939,85.5376,85.5669,91380.0
2023-10-24 11:20:00,87.62,87.73,87.42,87.71,126780.0,85.6158,85.7232,85.4203,85.7037,126780.0
2023-10-24 11:25:00,87.73,87.76,87.59,87.61,69760.0,85.7232,85.7526,85.5864,85.606,69760.0
2023-10-24 11:30:00,87.6,87.65,87.49,87.58,42780.0,85.5962,85.6451,85.4887,85.5767,42780.0
2023-10-24 11:35:00,87.53,87.53,87.31,87.31,38580.0,85.5278,85.5278,85.3128,85.3128,38580.0
2023-10-24 11:40:00,87.35,87.47,87.27,87.34,66730.0,85.3519,85.4692,85.2738,85.3422,66730.0
2023-10-24 11:45:00,87.43,87.51,87.41,87.45,55410.0,85.4301,85.5083,85.4106,85.4496,55410.0
2023-10-24 11:50:00,87.51,87.6,87.43,87.6,35200.0,85.5083,85.5962,85.4301,85.5962,35200.0
2023-10-24 11:55:00,87.6,87.6,87.43,87.54,39630.0,85.5962,85.5962,85.4301,85.5376,39630.0
2023-10-24 12:00:00,87.65,87.68,87.48,87.49,22000.0,85.6451,85.6744,85.479,85.4887,22000.0
2023-10-24 12:05:00,87.46,87.59,87.4,87.49,49660.0,85.4594,85.5864,85.4008,85.4887,49660.0
2023-10-24 12:10:00,87.49,87.67,87.49,87.6,80700.0,85.4887,85.6646,85.4887,85.5962,80700.0
2023-10-24 12:15:00,87.53,87.53,87.34,87.44,37390.0,85.5278,85.5278,85.3422,85.4399,37390.0
2023-10-24 12:20:00,87.45,87.5,87.4,87.41,52640.0,85.4496,85.4985,85.4008,85.4106,52640.0
2023-10-24 12:25:00,87.39,87.45,87.31,87.31,45160.0,85.391,85.4496,85.3128,85.3128,45160.0
2023-10-24 12:30:00,87.35,87.46,87.21,87.26,54560.0,85.3519,85.4594,85.2151,85.264,54560.0
2023-10-24 12:35:00,87.21,87.32,87.12,87.17,76410.0,85.2151,85.3226,85.1272,85.176,76410.0
2023-10-24 12:40:00,87.21,87.26,87.2,87.2,8000.0,85.2151,85.264,85.2054,85.2054,8000.0
2023-10-24 12:45:00,87.2,87.2,86.95,87.07,45580.0,85.2054,85.2054,84.9611,85.0783,45580.0
2023-10-24 12:50:00,87.05,87.05,86.9,86.94,24000.0,85.0588,85.0588,84.9122,84.9513,24000.0
2023-10-24 12:55:00,86.94,87.05,86.94,86.97,24140.0,84.9513,85.0588,84.9513,84.9806,24140.0
2023-10-24 13:00:00,87.03,87.16,87.03,87.14,29120.0,85.0392,85.1663,85.0392,85.1467,29120.0
2023-10-24 13:05:00,87.14,87.47,87.14,87.42,27500.0,85.1467,85.4692,85.1467,85.4203,27500.0
2023-10-24 13:10:00,87.46,87.46,87.23,87.3,29880.0,85.4594,85.4594,85.2347,85.3031,29880.0
2023-10-24 13:15:00,87.3,87.4,87.3,87.4,22280.0,85.3031,85.4008,85.3031,85.4008,22280.0
2023-10-24 13:20:00,87.4,87.52,87.38,87.44,40640.0,85.4008,85.518,85.3812,85.4399,40640.0
2023-10-24 13:25:00,87.43,87.6,87.42,87.6,32310.0,85.4301,85.5962,85.4203,85.5962,32310.0
2023-10-24 13:30:00,87.6,87.74,87.53,87.58,50060.0,85.5962,85.733,85.5278,85.5767,50060.0
2023-10-24 13:35:00,87.63,87.63,87.54,87.58,22690.0,85.6255,85.6255,85.5376,85.5767,22690.0
2023-10-24 13:40:00,87.58,87.62,87.54,87.54,31820.0,85.5767,85.6158,85.5376,85.5376,31820.0
2023-10-24 13:45:00,87.56,87.59,87.48,87.53,34490.0,85.5571,85.5864,85.479,85.5278,34490.0
2023-10-24 13:50:00,87.57,87.61,87.54,87.54,14000.0,85.5669,85.606,85.5376,85.5376,14000.0
2023-10-24 13:55:00,87.55,87.64,87.48,87.64,39780.0,85.5474,85.6353,85.479,85.6353,39780.0
2023-10-24 14:00:00,87.63,87.7,87.61,87.66,42320.0,85.6255,85.6939,85.606,85.6548,42320.0
2023-10-24 14:05:00,87.72,87.86,87.7,87.82,88490.0,85.7135,85.8503,85.6939,85.8112,88490.0
2023-10-24 14:10:00,87.85,87.91,87.65,87.75,89360.0,85.8405,85.8991,85.6451,85.7428,89360.0
2023-10-24 14:15:00,87.76,87.81,87.7,87.76,38780.0,85.7526,85.8014,85.6939,85.7526,38780.0
2023-10-24 14:20:00,87.76,87.88,87.72,87.88,41760.0,85.7526,85.8698,85.7135,85.8698,41760.0
2023-10-24 14:25:00,87.94,87.96,87.89,87.95,36160.0,85.9284,85.948,85.8796,85.9382,36160.0
2023-10-24 14:30:00,87.95,88.13,87.88,88.03,161770.0,85.9382,86.1141,85.8698,86.0164,161770.0
2023-10-24 14:35:00,88.03,88.18,88.0,88.15,114140.0,86.0164,86.1629,85.9871,86.1336,114140.0
2023-10-24 14:40:00,88.15,88.16,88.07,88.11,75610.0,86.1336,86.1434,86.0555,86.0945,75610.0
2023-10-24 14:45:00,88.09,88.15,88.02,88.11,47850.0,86.075,86.1336,86.0066,86.0945,47850.0
2023-10-24 14:50:00,88.14,88.19,88.07,88.13,85460.0,86.1239,86.1727,86.0555,86.1141,85460.0
2023-10-24 14:55:00,88.1,88.12,87.96,88.04,85760.0,86.0848,86.1043,85.948,86.0261,85760.0
2023-10-24 15:00:00,88.0,88.12,88.0,88.02,38560.0,85.9871,86.1043,85.9871,86.0066,38560.0
2023-10-24 15:05:00,87.96,87.97,87.8,87.95,35390.0,85.948,85.9577,85.7916,85.9382,35390.0
2023-10-24 15:10:00,87.99,88.15,87.99,88.03,85710.0,85.9773,86.1336,85.9773,86.0164,85710.0
2023-10-24 15:15:00,88.13,88.3,88.13,88.2,69560.0,86.1141,86.2802,86.1141,86.1825,69560.0
2023-10-24 15:20:00,88.21,88.24,88.1,88.13,20260.0,86.1923,86.2216,86.0848,86.1141,20260.0
2023-10-24 15:25:00,88.14,88.2,88.07,88.13,47730.0,86.1239,86.1825,86.0555,86.1141,47730.0
2023-10-24 15:30:00,88.19,88.28,88.11,88.17,76200.0,86.1727,86.2607,86.0945,86.1532,76200.0
2023-10-24 15:35:00,88.11,88.22,88.11,88.14,84600.0,86.0945,86.202,86.0945,86.1239,84600.0
2023-10-24 15:40:00,88.16,88.26,88.13,88.24,154290.0,86.1434,86.2411,86.1141,86.2216,154290.0
2023-10-24 15:45:00,88.22,88.28,88.12,88.15,86140.0,86.202,86.2607,86.1043,86.1336,86140.0
2023-10-24 15:50:00,88.14,88.18,87.92,87.95,143110.0,86.1239,86.1629,85.9089,85.9382,143110.0
2023-10-24 15:55:00,88.05,88.13,87.99,88.11,337040.0,86.0359,86.1141,85.9773,86.0945,337040.0
2023-10-25 09:30:00,87.58,87.87,87.2,87.2,241160.0,85.5767,85.86,85.2054,85.2054,241160.0
2023-10-25 09:35:00,87.29,87.3,87.0,87.21,109880.0,85.2933,85.3031,85.0099,85.2151,109880.0
2023-10-25 09:40:00,87.2,87.34,86.76,86.82,80210.0,85.2054,85.3422,84.7754,84.8341,80210.0
2023-10-25 09:45:00,86.77,86.98,86.6,86.94,94240.0,84.7852,84.9904,84.6191,84.9513,94240.0
2023-10-25 09:50:00,87.0,87.06,86.89,86.99,85520.0,85.0099,85.0686,84.9025,85.0002,85520.0
2023-10-25 09:55:00,87.0,87.28,87.0,87.23,54770.0,85.0099,85.2835,85.0099,85.2347,54770.0
2023-10-25 10:00:00,87.23,87.25,87.0,87.02,54600.0,85.2347,85.2542,85.0099,85.0295,54600.0
2023-10-25 10:05:00,87.09,87.19,86.93,87.07,37410.0,85.0979,85.1956,84.9415,85.0783,37410.0
2023-10-25 10:10:00,87.06,87.2,87.04,87.2,51050.0,85.0686,85.2054,85.049,85.2054,51050.0
2023-10-25 10:15:00,87.18,87.27,87.08,87.21,51860.0,85.1858,85.2738,85.0881,85.2151,51860.0
2023-10-25 10:20:00,87.19,87.55,87.19,87.5,71730.0,85.1956,85.5474,85.1956,85.4985,71730.0
2023-10-25 10:25:00,87.49,87.52,87.23,87.3,65870.0,85.4887,85.518,85.2347,85.3031,65870.0
2023-10-25 10:30:00,87.31,87.53,87.31,87.5,61600.0,85.3128,85.5278,85.3128,85.4985,61600.0
2023-10-25 10:35:00,87.5,87.71,87.35,87.65,71010.0,85.4985,85.7037,85.3519,85.6451,71010.0
2023-10-25 10:40:00,87.73,87.73,87.46,87.47,36220.0,85.7232,85.7232,85.4594,85.4692,36220.0
2023-10-25 10:45:00,87.5,87.8,87.5,87.68,46690.0,85.4985,85.7916,85.4985,85.6744,46690.0
2023-10-25 10:50:00,87.57,87.57,87.35,87.47,45750.0,85.5669,85.5669,85.3519,85.4692,45750.0
2023-10-25 10:55:00,87.43,87.55,87.42,87.53,44670.0,85.4301,85.5474,85.4203,85.5278,44670.0
2023-10-25 11:00:00,87.54,87.84,87.51,87.77,70050.0,85.5376,85.8307,85.5083,85.7623,70050.0
2023-10-25 11:05:00,87.74,87.83,87.57,87.59,90870.0,85.733,85.821,85.5669,85.5864,90870.0
2023-10-25 11:10:00,87.58,87.74,87.5,87.6,45860.0,85.5767,85.733,85.4985,85.5962,45860.0
2023-10-25 11:15:00,87.58,87.65,87.45,87.55,46590.0,85.5767,85.6451,85.4496,85.5474,46590.0
2023-10-25 11:20:00,87.57,87.61,87.3,87.3,55690.0,85.5669,85.606,85.3031,85.3031,55690.0
2023-10-25 11:25:00,87.34,87.47,87.21,87.45,75880.0,85.3422,85.4692,85.2151,85.4496,75880.0
2023-10-25 11:30:00,87.44,87.5,87.21,87.29,55270.0,85.4399,85.4985,85.2151,85.2933,55270.0
2023-10-25 11:35:00,87.3,87.33,87.13,87.23,38540.0,85.3031,85.3324,85.137,85.2347,38540.0
2023-10-25 11:40:00,87.2,87.27,86.92,87.06,87440.0,85.2054,85.2738,84.9318,85.0686,87440.0
2023-10-25 11:45:00,87.06,87.18,86.86,86.92,47750.0,85.0686,85.1858,84.8731,84.9318,47750.0
2023-10-25 11:50:00,86.93,86.94,86.78,86.82,82500.0,84.9415,84.9513,84.795,84.8341,82500.0
2023-10-25 11:55:00,86.76,86.82,86.6,86.6,112040.0,84.7754,84.8341,84.6191,84.6191,112040.0
2023-10-25 12:00:00,86.67,86.7,86.55,86.69,37080.0,84.6875,84.7168,84.5702,84.707,37080.0
2023-10-25 12:05:00,86.61,86.61,86.27,86.36,54100.0,84.6289,84.6289,84.2966,84.3846,54100.0
2023-10-25 12:10:00,86.4,86.43,86.34,86.35,47200.0,84.4237,84.453,84.365,84.3748,47200.0
2023-10-25 12:15:00,86.37,86.37,86.29,86.31,60080.0,84.3943,84.3943,84.3162,84.3357,60080.0
2023-10-25 12:20:00,86.29,86.45,86.15,86.43,79750.0,84.3162,84.4725,84.1794,84.453,79750.0
2023-10-25 12:25:00,86.3,86.41,86.21,86.24,42440.0,84.3259,84.4334,84.238,84.2673,42440.0
2023-10-25 12:30:00,86.24,86.45,86.24,86.28,61120.0,84.2673,84.4725,84.2673,84.3064,61120.0
2023-10-25 12:35:00,86.32,86.33,86.17,86.18,48660.0,84.3455,84.3553,84.1989,84.2087,48660.0
2023-10-25 12:40:00,86.18,86.24,85.85,85.87,73660.0,84.2087,84.2673,83.8862,83.9058,73660.0
2023-10-25 12:45:00,85.85,85.96,85.77,85.81,87100.0,83.8862,83.9937,83.8081,83.8472,87100.0
2023-10-25 12:50:00,85.84,85.93,85.83,85.92,23080.0,83.8765,83.9644,83.8667,83.9546,23080.0
2023-10-25 12:55:00,85.89,85.91,85.78,85.82,60870.0,83.9253,83.9449,83.8178,83.8569,60870.0
2023-10-25 13:00:00,85.81,85.87,85.5,85.54,106890.0,83.8472,83.9058,83.5442,83.5833,106890.0
2023-10-25 13:05:00,85.55,85.67,85.51,85.59,76180.0,83.5931,83.7104,83.554,83.6322,76180.0
2023-10-25 13:10:00,85.59,85.66,85.48,85.62,39200.0,83.6322,83.7006,83.5247,83.6615,39200.0
2023-10-25 13:15:00,85.63,85.72,85.51,85.72,108590.0,83.6713,83.7592,83.554,83.7592,108590.0
2023-10-25 13:20:00,85.61,85.61,85.42,85.53,29970.0,83.6517,83.6517,83.4661,83.5736,29970.0
2023-10-25 13:25:00,85.5,85.56,85.23,85.34,59050.0,83.5442,83.6029,83.2804,83.3879,59050.0
2023-10-25 13:30:00,85.32,85.32,85.02,85.11,77500.0,83.3684,83.3684,83.0752,83.1632,77500.0
2023-10-25 13:35:00,85.1,85.1,84.96,84.99,86400.0,83.1534,83.1534,83.0166,83.0459,86400.0
2023-10-25 13:40:00,84.98,85.03,84.96,85.03,90650.0,83.0361,83.085,83.0166,83.085,90650.0
2023-10-25 13:45:00,85.03,85.2,85.03,85.08,79960.0,83.085,83.2511,83.085,83.1339,79960.0
2023-10-25 13:50:00,85.12,85.19,85.05,85.13,49230.0,83.1729,83.2413,83.1045,83.1827,49230.0
2023-10-25 13:55:00,85.21,85.38,85.21,85.31,79670.0,83.2609,83.427,83.2609,83.3586,79670.0
2023-10-25 14:00:00,85.27,85.34,85.22,85.23,48070.0,83.3195,83.3879,83.2707,83.2804,48070.0
2023-10-25 14:05:00,85.22,85.32,85.22,85.25,27090.0,83.2707,83.3684,83.2707,83.3,27090.0
2023-10-25 14:10:00,85.28,85.34,85.19,85.33,40010.0,83.3293,83.3879,83.2413,83.3781,40010.0
2023-10-25 14:15:00,85.3,85.41,85.26,85.28,46790.0,83.3488,83.4563,83.3097,83.3293,46790.0
2023-10-25 14:20:00,85.29,85.35,85.21,85.26,27000.0,83.3391,83.3977,83.2609,83.3097,27000.0
2023-10-25 14:25:00,85.3,85.39,85.25,85.3,31340.0,83.3488,83.4368,83.3,83.3488,31340.0
2023-10-25 14:30:00,85.3,85.46,85.3,85.42,59740.0,83.3488,83.5052,83.3488,83.4661,59740.0
2023-10-25 14:35:00,85.4,85.4,85.13,85.19,48650.0,83.4465,83.4465,83.1827,83.2413,48650.0
2023-10-25 14:40:00,85.21,85.22,85.05,85.09,65090.0,83.2609,83.2707,83.1045,83.1436,65090.0
2023-10-25 14:45:00,85.07,85.14,84.98,84.99,89590.0,83.1241,83.1925,83.0361,83.0459,89590.0
2023-10-25 14:50:00,85.01,85.07,84.94,85.0,166520.0,83.0655,83.1241,82.9971,83.0557,166520.0
2023-10-25 14:55:00,85.01,85.08,84.92,84.95,67500.0,83.0655,83.1339,82.9775,83.0068,67500.0
2023-10-25 15:00:00,84.92,85.07,84.92,84.94,59600.0,82.9775,83.1241,82.9775,82.9971,59600.0
2023-10-25 15:05:00,84.9,84.9,84.64,84.75,161440.0,82.958,82.958,82.7039,82.8114,161440.0
2023-10-25 15:10:00,84.83,84.92,84.61,84.61,98290.0,82.8896,82.9775,82.6746,82.6746,98290.0
2023-10-25 15:15:00,84.66,84.91,84.61,84.81,173750.0,82.7235,82.9677,82.6746,82.87,173750.0
2023-10-25 15:20:00,84.82,85.08,84.82,85.08,148230.0,82.8798,83.1339,82.8798,83.1339,148230.0
2023-10-25 15:25:00,85.1,85.18,84.99,85.09,160960.0,83.1534,83.2316,83.0459,83.1436,160960.0
2023-10-25 15:30:00,85.19,85.31,85.19,85.21,156730.0,83.2413,83.3586,83.2413,83.2609,156730.0
2023-10-25 15:35:00,85.19,85.22,85.11,85.14,149530.0,83.2413,83.2707,83.1632,83.1925,149530.0
2023-10-25 15:40:00,85.09,85.15,84.98,85.03,146420.0,83.1436,83.2023,83.0361,83.085,146420.0
2023-10-25 15:45:00,85.03,85.22,85.01,85.15,166650.0,83.085,83.2707,83.0655,83.2023,166650.0
2023-10-25 15:50:00,85.17,85.2,84.86,84.91,362010.0,83.2218,83.2511,82.9189,82.9677,362010.0
2023-10-25 15:55:00,84.95,85.07,84.92,84.95,809110.0,83.0068,83.1241,82.9775,83.0068,809110.0
2023-10-26 09:30:00,84.79,85.44,84.1,85.06,451130.0,82.8505,83.4856,82.1763,83.1143,451130.0
2023-10-26 09:35:00,85.02,85.09,83.98,84.08,310940.0,83.0752,83.1436,82.059,82.1567,310940.0
2023-10-26 09:40:00,84.06,84.49,83.98,84.2,242580.0,82.1372,82.5574,82.059,82.274,242580.0
2023-10-26 09:45:00,84.1,84.25,83.6,83.62,264070.0,82.1763,82.3228,81.6877,81.7073,264070.0
2023-10-26 09:50:00,83.61,83.98,83.4,83.89,168520.0,81.6975,82.059,81.4923,81.9711,168520.0
2023-10-26 09:55:00,83.89,83.92,83.21,83.53,148080.0,81.9711,82.0004,81.3066,81.6193,148080.0
2023-10-26 10:00:00,83.52,83.8,83.38,83.53,175920.0,81.6095,81.8831,81.4727,81.6193,175920.0
2023-10-26 10:05:00,83.49,83.95,83.42,83.64,317440.0,81.5802,82.0297,81.5118,81.7268,317440.0
2023-10-26 10:10:00,83.64,83.71,83.44,83.5,127670.0,81.7268,81.7952,81.5314,81.59,127670.0
2023-10-26 10:15:00,83.5,83.65,83.24,83.35,162400.0,81.59,81.7366,81.3359,81.4434,162400.0
2023-10-26 10:20:00,83.36,83.46,83.13,83.46,197280.0,81.4532,81.5509,81.2285,81.5509,197280.0
2023-10-26 10:25:00,83.45,83.67,83.34,83.6,176290.0,81.5411,81.7561,81.4337,81.6877,176290.0
2023-10-26 10:30:00,83.64,83.65,83.27,83.27,64400.0,81.7268,81.7366,81.3653,81.3653,64400.0
2023-10-26 10:35:00,83.25,83.3,83.0,83.04,148080.0,81.3457,81.3946,81.1014,81.1405,148080.0
2023-10-26 10:40:00,83.05,83.28,83.04,83.28,93280.0,81.1503,81.375,81.1405,81.375,93280.0
2023-10-26 10:45:00,83.25,83.74,83.25,83.65,104610.0,81.3457,81.8245,81.3457,81.7366,104610.0
2023-10-26 10:50:00,83.65,83.81,83.6,83.76,128250.0,81.7366,81.8929,81.6877,81.844,128250.0
2023-10-26 10:55:00,83.76,83.76,83.46,83.48,85750.0,81.844,81.844,81.5509,81.5705,85750.0
2023-10-26 11:00:00,83.42,83.53,83.15,83.16,50670.0,81.5118,81.6193,81.248,81.2578,50670.0
2023-10-26 11:05:00,83.16,83.31,83.1,83.28,80550.0,81.2578,81.4043,81.1991,81.375,80550.0
2023-10-26 11:10:00,83.28,83.45,83.05,83.08,72300.0,81.375,81.5411,81.1503,81.1796,72300.0
2023-10-26 11:15:00,83.08,83.11,82.86,82.94,113690.0,81.1796,81.2089,80.9646,81.0428,113690.0
2023-10-26 11:20:00,82.88,82.88,82.66,82.85,133730.0,80.9842,80.9842,80.7692,80.9549,133730.0
2023-10-26 11:25:00,82.86,82.89,82.6,82.6,119160.0,80.9646,80.9939,80.7106,80.7106,119160.0
2023-10-26 11:30:00,82.63,82.85,82.63,82.73,81560.0,80.7399,80.9549,80.7399,80.8376,81560.0
2023-10-26 11:35:00,82.74,82.75,82.48,82.48,124770.0,80.8474,80.8572,80.5933,80.5933,124770.0
2023-10-26 11:40:00,82.5,82.51,82.14,82.18,182880.0,80.6129,80.6226,80.2611,80.3002,182880.0
2023-10-26 11:45:00,82.18,82.43,82.12,82.35,175100.0,80.3002,80.5445,80.2416,80.4663,175100.0
2023-10-26 11:50:00,82.35,82.57,82.33,82.4,96830.0,80.4663,80.6813,80.4468,80.5152,96830.0
2023-10-26 11:55:00,82.4,82.72,82.4,82.63,127880.0,80.5152,80.8278,80.5152,80.7399,127880.0
2023-10-26 12:00:00,82.64,82.85,82.57,82.69,165790.0,80.7497,80.9549,80.6813,80.7985,165790.0
2023-10-26 12:05:00,82.66,82.72,82.57,82.61,155990.0,80.7692,80.8278,80.6813,80.7204,155990.0
2023-10-26 12:10:00,82.6,82.6,82.4,82.46,170730.0,80.7106,80.7106,80.5152,80.5738,170730.0
2023-10-26 12:15:00,82.44,82.44,81.97,81.99,327490.0,80.5542,80.5542,80.095,80.1145,327490.0
2023-10-26 12:20:00,81.99,82.41,81.97,82.32,181820.0,80.1145,80.5249,80.095,80.437,181820.0
2023-10-26 12:25:00,82.32,82.42,82.27,82.36,179270.0,80.437,80.5347,80.3881,80.4761,179270.0
2023-10-26 12:30:00,82.35,82.4,82.19,82.23,415450.0,80.4663,80.5152,80.31,80.349,415450.0
2023-10-26 12:35:00,82.21,82.24,81.88,81.91,175950.0,80.3295,80.3588,80.0071,80.0364,175950.0
2023-10-26 12:40:00,81.89,82.14,81.83,82.11,417960.0,80.0168,80.2611,79.9582,80.2318,417960.0
2023-10-26 12:45:00,82.11,82.2,81.88,81.9,146350.0,80.2318,80.3197,80.0071,80.0266,146350.0
2023-10-26 12:50:00,81.83,82.05,81.83,82.03,30320.0,79.9582,80.1732,79.9582,80.1536,30320.0
2023-10-26 12:55:00,82.07,82.18,81.99,82.0,109430.0,80.1927,80.3002,80.1145,80.1243,109430.0
2023-10-26 13:00:00,82.0,82.39,81.96,82.33,211690.0,80.1243,80.5054,80.0852,80.4468,211690.0
2023-10-26 13:05:00,82.33,82.58,82.33,82.51,205080.0,80.4468,80.691,80.4468,80.6226,205080.0
2023-10-26 13:10:00,82.47,82.66,82.47,82.57,67160.0,80.5836,80.7692,80.5836,80.6813,67160.0
2023-10-26 13:15:00,82.63,82.67,82.51,82.55,125580.0,80.7399,80.779,80.6226,80.6617,125580.0
2023-10-26 13:20:00,82.55,82.55,82.2,82.22,128940.0,80.6617,80.6617,80.3197,80.3393,128940.0
2023-10-26 13:25:00,82.25,82.48,82.22,82.37,102320.0,80.3686,80.5933,80.3393,80.4858,102320.0
2023-10-26 13:30:00,82.37,82.58,82.3,82.58,37650.0,80.4858,80.691,80.4174,80.691,37650.0
2023-10-26 13:35:00,82.54,82.61,82.45,82.57,51880.0,80.652,80.7204,80.564,80.6813,51880.0
2023-10-26 13:40:00,82.55,82.77,82.49,82.77,54860.0,80.6617,80.8767,80.6031,80.8767,54860.0
2023-10-26 13:45:00,82.77,83.0,82.74,82.95,142470.0,80.8767,81.1014,80.8474,81.0526,142470.0
2023-10-26 13:50:00,82.94,82.99,82.8,82.82,59970.0,81.0428,81.0917,80.906,80.9256,59970.0
2023-10-26 13:55:00,82.84,82.93,82.72,82.83,44210.0,80.9451,81.033,80.8278,80.9353,44210.0
2023-10-26 14:00:00,82.85,82.95,82.72,82.75,123930.0,80.9549,81.0526,80.8278,80.8572,123930.0
2023-10-26 14:05:00,82.76,82.98,82.74,82.96,67930.0,80.8669,81.0819,80.8474,81.0623,67930.0
2023-10-26 14:10:00,82.89,83.08,82.89,83.0,25000.0,80.9939,81.1796,80.9939,81.1014,25000.0
2023-10-26 14:15:00,83.07,83.08,82.95,83.01,39890.0,81.1698,81.1796,81.0526,81.1112,39890.0
2023-10-26 14:20:00,82.96,83.04,82.96,83.0,36410.0,81.0623,81.1405,81.0623,81.1014,36410.0
2023-10-26 14:25:00,83.0,83.17,82.89,83.15,72640.0,81.1014,81.2675,80.9939,81.248,72640.0
2023-10-26 14:30:00,83.15,83.49,83.11,83.43,99890.0,81.248,81.5802,81.2089,81.5216,99890.0
2023-10-26 14:35:00,83.42,83.44,83.25,83.27,80320.0,81.5118,81.5314,81.3457,81.3653,80320.0
2023-10-26 14:40:00,83.24,83.45,83.24,83.27,46340.0,81.3359,81.5411,81.3359,81.3653,46340.0
2023-10-26 14:45:00,83.25,83.48,83.24,83.4,32070.0,81.3457,81.5705,81.3359,81.4923,32070.0
2023-10-26 14:50:00,83.41,83.61,83.36,83.57,37880.0,81.5021,81.6975,81.4532,81.6584,37880.0
2023-10-26 14:55:00,83.57,83.67,83.56,83.67,49290.0,81.6584,81.7561,81.6486,81.7561,49290.0
2023-10-26 15:00:00,83.71,83.81,83.6,83.69,120820.0,81.7952,81.8929,81.6877,81.7756,120820.0
2023-10-26 15:05:00,83.69,83.73,83.48,83.51,86650.0,81.7756,81.8147,81.5705,81.5998,86650.0
2023-10-26 15:10:00,83.51,83.53,83.33,83.37,138270.0,81.5998,81.6193,81.4239,81.463,138270.0
2023-10-26 15:15:00,83.32,83.38,83.23,83.32,82530.0,81.4141,81.4727,81.3262,81.4141,82530.0
2023-10-26 15:20:00,83.34,83.42,83.24,83.41,166470.0,81.4337,81.5118,81.3359,81.5021,166470.0
2023-10-26 15:25:00,83.36,83.55,83.36,83.41,149280.0,81.4532,81.6389,81.4532,81.5021,149280.0
2023-10-26 15:30:00,83.4,83.46,83.23,83.25,206910.0,81.4923,81.5509,81.3262,81.3457,206910.0
2023-10-26 15:35:00,83.25,83.25,82.92,82.97,164950.0,81.3457,81.3457,81.0233,81.0721,164950.0
2023-10-26 15:40:00,82.98,82.98,82.76,82.79,190470.0,81.0819,81.0819,80.8669,80.8962,190470.0
2023-10-26 15:45:00,82.72,82.77,82.59,82.68,233300.0,80.8278,80.8767,80.7008,80.7888,233300.0
2023-10-26 15:50:00,82.75,82.95,82.62,82.66,417280.0,80.8572,81.0526,80.7301,80.7692,417280.0
2023-10-26 15:55:00,82.63,82.74,82.55,82.63,1064060.0,80.7399,80.8474,80.6617,80.7399,1064060.0
2023-10-27 09:30:00,83.0,83.5,83.0,83.25,238080.0,81.1014,81.59,81.1014,81.3457,238080.0
2023-10-27 09:35:00,83.3,83.34,83.03,83.03,83010.0,81.3946,81.4337,81.1307,81.1307,83010.0
2023-10-27 09:40:00,83.07,83.6,83.07,83.56,149940.0,81.1698,81.6877,81.1698,81.6486,149940.0
2023-10-27 09:45:00,83.62,83.62,83.02,83.09,70480.0,81.7073,81.7073,81.121,81.1894,70480.0
2023-10-27 09:50:00,83.08,83.34,82.94,83.13,93170.0,81.1796,81.4337,81.0428,81.2285,93170.0
2023-10-27 09:55:00,83.11,83.59,83.08,83.48,85380.0,81.2089,81.6779,81.1796,81.5705,85380.0
2023-10-27 10:00:00,83.37,83.59,83.12,83.57,76000.0,81.463,81.6779,81.2187,81.6584,76000.0
2023-10-27 10:05:00,83.63,83.67,83.05,83.18,107230.0,81.717,81.7561,81.1503,81.2773,107230.0
2023-10-27 10:10:00,83.2,83.6,83.2,83.43,62160.0,81.2969,81.6877,81.2969,81.5216,62160.0
2023-10-27 10:15:00,83.43,83.43,83.16,83.2,54510.0,81.5216,81.5216,81.2578,81.2969,54510.0
2023-10-27 10:20:00,83.21,83.54,83.19,83.33,111590.0,81.3066,81.6291,81.2871,81.4239,111590.0
2023-10-27 10:25:00,83.35,83.45,83.23,83.33,56310.0,81.4434,81.5411,81.3262,81.4239,56310.0
2023-10-27 10:30:00,83.27,83.36,83.08,83.26,98670.0,81.3653,81.4532,81.1796,81.3555,98670.0
2023-10-27 10:35:00,83.33,83.44,83.07,83.09,96040.0,81.4239,81.5314,81.1698,81.1894,96040.0
2023-10-27 10:40:00,83.07,83.12,82.85,82.88,151970.0,81.1698,81.2187,80.9549,80.9842,151970.0
2023-10-27 10:45:00,82.9,83.09,82.88,83.07,113940.0,81.0037,81.1894,80.9842,81.1698,113940.0
2023-10-27 10:50:00,83.07,83.25,83.06,83.22,178950.0,81.1698,81.3457,81.1601,81.3164,178950.0
2023-10-27 10:55:00,83.17,83.3,83.15,83.22,138380.0,81.2675,81.3946,81.248,81.3164,138380.0
2023-10-27 11:00:00,83.2,83.28,83.13,83.22,23270.0,81.2969,81.375,81.2285,81.3164,23270.0
2023-10-27 11:05:00,83.18,83.38,83.18,83.36,76970.0,81.2773,81.4727,81.2773,81.4532,76970.0
2023-10-27 11:10:00,83.35,83.47,83.31,83.44,93230.0,81.4434,81.5607,81.4043,81.5314,93230.0
2023-10-27 11:15:00,83.41,83.82,83.41,83.71,70250.0,81.5021,81.9027,81.5021,81.7952,70250.0
2023-10-27 11:20:00,83.71,83.95,83.61,83.89,36220.0,81.7952,82.0297,81.6975,81.9711,36220.0
2023-10-27 11:25:00,83.96,83.96,83.77,83.81,40870.0,82.0395,82.0395,81.8538,81.8929,40870.0
2023-10-27 11:30:00,83.71,83.72,83.63,83.66,35650.0,81.7952,81.805,81.717,81.7463,35650.0
2023-10-27 11:35:00,83.64,83.78,83.57,83.76,31230.0,81.7268,81.8636,81.6584,81.844,31230.0
2023-10-27 11:40:00,83.68,83.76,83.63,83.63,33870.0,81.7659,81.844,81.717,81.717,33870.0
2023-10-27 11:45:00,83.65,83.67,83.55,83.67,25340.0,81.7366,81.7561,81.6389,81.7561,25340.0
2023-10-27 11:50:00,83.8,83.91,83.7,83.7,21800.0,81.8831,81.9906,81.7854,81.7854,21800.0
2023-10-27 11:55:00,83.7,83.82,83.7,83.8,33060.0,81.7854,81.9027,81.7854,81.8831,33060.0
2023-10-27 12:00:00,83.85,83.89,83.73,83.8,34050.0,81.932,81.9711,81.8147,81.8831,34050.0
2023-10-27 12:05:00,83.79,83.96,83.74,83.96,29260.0,81.8734,82.0395,81.8245,82.0395,29260.0
2023-10-27 12:10:00,83.95,83.95,83.76,83.76,68360.0,82.0297,82.0297,81.844,81.844,68360.0
2023-10-27 12:15:00,83.66,84.01,83.66,84.0,52980.0,81.7463,82.0883,81.7463,82.0786,52980.0
2023-10-27 12:20:00,84.0,84.0,83.88,83.88,41250.0,82.0786,82.0786,81.9613,81.9613,41250.0
2023-10-27 12:25:00,83.89,83.92,83.66,83.83,41580.0,81.9711,82.0004,81.7463,81.9124,41580.0
2023-10-27 12:30:00,83.84,83.96,83.8,83.9,25590.0,81.9222,82.0395,81.8831,81.9808,25590.0
2023-10-27 12:35:00,83.88,84.02,83.88,83.95,41000.0,81.9613,82.0981,81.9613,82.0297,41000.0
2023-10-27 12:40:00,83.99,84.0,83.88,83.98,39530.0,82.0688,82.0786,81.9613,82.059,39530.0
2023-10-27 12:45:00,83.95,83.98,83.85,83.94,58220.0,82.0297,82.059,81.932,82.0199,58220.0
2023-10-27 12:50:00,83.97,83.98,83.74,83.74,144900.0,82.0492,82.059,81.8245,81.8245,144900.0
2023-10-27 12:55:00,83.92,83.98,83.91,83.91,28000.0,82.0004,82.059,81.9906,81.9906,28000.0
2023-10-27 13:00:00,83.92,84.02,83.91,83.92,31310.0,82.0004,82.0981,81.9906,82.0004,31310.0
2023-10-27 13:05:00,83.94,83.94,83.61,83.68,85100.0,82.0199,82.0199,81.6975,81.7659,85100.0
2023-10-27 13:10:00,83.67,83.79,83.56,83.62,56080.0,81.7561,81.8734,81.6486,81.7073,56080.0
2023-10-27 13:15:00,83.6,83.67,83.45,83.51,95780.0,81.6877,81.7561,81.5411,81.5998,95780.0
2023-10-27 13:20:00,83.51,83.61,83.47,83.59,21000.0,81.5998,81.6975,81.5607,81.6779,21000.0
2023-10-27 13:25:00,83.6,83.74,83.44,83.52,68260.0,81.6877,81.8245,81.5314,81.6095,68260.0
2023-10-27 13:30:00,83.53,83.54,83.37,83.54,34120.0,81.6193,81.6291,81.463,81.6291,34120.0
2023-10-27 13:35:00,83.59,83.65,83.47,83.56,35900.0,81.6779,81.7366,81.5607,81.6486,35900.0
2023-10-27 13:40:00,83.45,83.63,83.39,83.59,37100.0,81.5411,81.717,81.4825,81.6779,37100.0
2023-10-27 13:45:00,83.55,83.55,83.43,83.47,21790.0,81.6389,81.6389,81.5216,81.5607,21790.0
2023-10-27 13:50:00,83.51,83.67,83.46,83.46,33000.0,81.5998,81.7561,81.5509,81.5509,33000.0
2023-10-27 13:55:00,83.45,83.56,83.41,83.56,26320.0,81.5411,81.6486,81.5021,81.6486,26320.0
2023-10-27 14:00:00,83.54,83.58,83.44,83.48,36860.0,81.6291,81.6682,81.5314,81.5705,36860.0
2023-10-27 14:05:00,83.5,83.54,83.33,83.48,73930.0,81.59,81.6291,81.4239,81.5705,73930.0
2023-10-27 14:10:00,83.48,83.56,83.47,83.53,78960.0,81.5705,81.6486,81.5607,81.6193,78960.0
2023-10-27 14:15:00,83.55,83.72,83.54,83.57,70600.0,81.6389,81.805,81.6291,81.6584,70600.0
2023-10-27 14:20:00,83.56,83.56,83.41,83.53,40880.0,81.6486,81.6486,81.5021,81.6193,40880.0
2023-10-27 14:25:00,83.53,83.53,83.36,83.47,36940.0,81.6193,81.6193,81.4532,81.5607,36940.0
2023-10-27 14:30:00,83.51,83.82,83.42,83.67,100660.0,81.5998,81.9027,81.5118,81.7561,100660.0
2023-10-27 14:35:00,83.69,83.92,83.69,83.79,42200.0,81.7756,82.0004,81.7756,81.8734,42200.0
2023-10-27 14:40:00,83.84,83.89,83.76,83.88,79660.0,81.9222,81.9711,81.844,81.9613,79660.0
2023-10-27 14:45:00,83.96,83.98,83.78,83.82,104900.0,82.0395,82.059,81.8636,81.9027,104900.0
2023-10-27 14:50:00,83.84,83.88,83.76,83.78,41180.0,81.9222,81.9613,81.844,81.8636,41180.0
2023-10-27 14:55:00,83.79,83.79,83.65,83.66,56030.0,81.8734,81.8734,81.7366,81.7463,56030.0
2023-10-27 15:00:00,83.67,83.71,83.6,83.63,56520.0,81.7561,81.7952,81.6877,81.717,56520.0
2023-10-27 15:05:00,83.62,83.73,83.58,83.68,40300.0,81.7073,81.8147,81.6682,81.7659,40300.0
2023-10-27 15:10:00,83.65,83.77,83.6,83.62,104490.0,81.7366,81.8538,81.6877,81.7073,104490.0
2023-10-27 15:15:00,83.63,83.72,83.57,83.6,35140.0,81.717,81.805,81.6584,81.6877,35140.0
2023-10-27 15:20:00,83.6,83.66,83.48,83.55,44800.0,81.6877,81.7463,81.5705,81.6389,44800.0
2023-10-27 15:25:00,83.6,83.72,83.58,83.66,53930.0,81.6877,81.805,81.6682,81.7463,53930.0
2023-10-27 15:30:00,83.68,83.75,83.41,83.42,114450.0,81.7659,81.8343,81.5021,81.5118,114450.0
2023-10-27 15:35:00,83.35,83.42,83.3,83.31,49130.0,81.4434,81.5118,81.3946,81.4043,49130.0
2023-10-27 15:40:00,83.29,83.42,83.27,83.3,125650.0,81.3848,81.5118,81.3653,81.3946,125650.0
2023-10-27 15:45:00,83.29,83.45,83.27,83.45,111610.0,81.3848,81.5411,81.3653,81.5411,111610.0
2023-10-27 15:50:00,83.42,83.73,83.39,83.73,401030.0,81.5118,81.8147,81.4825,81.8147,401030.0
2023-10-27 15:55:00,83.78,83.89,83.62,83.85,777680.0,81.8636,81.9711,81.7073,81.932,777680.0
2023-10-30 09:30:00,83.98,84.5,83.5,83.66,268380.0,82.059,82.5671,81.59,81.7463,268380.0
2023-10-30 09:35:00,83.55,84.37,83.42,84.16,305830.0,81.6389,82.4401,81.5118,82.2349,305830.0
2023-10-30 09:40:00,84.11,84.34,83.96,84.29,159770.0,82.186,82.4108,82.0395,82.3619,159770.0
2023-10-30 09:45:00,84.43,84.94,84.34,84.68,251990.0,82.4987,82.9971,82.4108,82.743,251990.0
2023-10-30 09:50:00,84.61,84.68,84.19,84.41,285670.0,82.6746,82.743,82.2642,82.4792,285670.0
2023-10-30 09:55:00,84.51,84.69,84.22,84.36,202460.0,82.5769,82.7528,82.2935,82.4303,202460.0
2023-10-30 10:00:00,84.46,84.47,84.2,84.32,110830.0,82.528,82.5378,82.274,82.3912,110830.0
2023-10-30 10:05:00,84.24,84.47,84.16,84.4,42400.0,82.3131,82.5378,82.2349,82.4694,42400.0
2023-10-30 10:10:00,84.46,84.56,84.27,84.27,47580.0,82.528,82.6257,82.3424,82.3424,47580.0
2023-10-30 10:15:00,84.24,84.34,83.82,83.82,83460.0,82.3131,82.4108,81.9027,81.9027,83460.0
2023-10-30 10:20:00,83.79,83.84,83.41,83.53,138020.0,81.8734,81.9222,81.5021,81.6193,138020.0
2023-10-30 10:25:00,83.56,83.83,83.56,83.6,129770.0,81.6486,81.9124,81.6486,81.6877,129770.0
2023-10-30 10:30:00,83.65,83.66,83.46,83.57,86880.0,81.7366,81.7463,81.5509,81.6584,86880.0
2023-10-30 10:35:00,83.53,83.76,83.49,83.65,76620.0,81.6193,81.844,81.5802,81.7366,76620.0
2023-10-30 10:40:00,83.69,83.76,83.47,83.51,34000.0,81.7756,81.844,81.5607,81.5998,34000.0
2023-10-30 10:45:00,83.5,83.56,83.28,83.29,173860.0,81.59,81.6486,81.375,81.3848,173860.0
2023-10-30 10:50:00,83.31,83.49,83.19,83.49,112770.0,81.4043,81.5802,81.2871,81.5802,112770.0
2023-10-30 10:55:00,83.5,83.5,83.2,83.32,127100.0,81.59,81.59,81.2969,81.4141,127100.0
2023-10-30 11:00:00,83.37,83.8,83.37,83.55,89950.0,81.463,81.8831,81.463,81.6389,89950.0
2023-10-30 11:05:00,83.55,83.65,83.48,83.56,91540.0,81.6389,81.7366,81.5705,81.6486,91540.0
2023-10-30 11:10:00,83.57,83.63,83.36,83.41,63010.0,81.6584,81.717,81.4532,81.5021,63010.0
2023-10-30 11:15:00,83.38,83.45,83.3,83.45,72860.0,81.4727,81.5411,81.3946,81.5411,72860.0
2023-10-30 11:20:00,83.45,83.48,83.12,83.25,72780.0,81.5411,81.5705,81.2187,81.3457,72780.0
2023-10-30 11:25:00,83.24,83.26,82.72,82.9,154620.0,81.3359,81.3555,80.8278,81.0037,154620.0
2023-10-30 11:30:00,82.96,83.04,82.87,83.0,91390.0,81.0623,81.1405,80.9744,81.1014,91390.0
2023-10-30 11:35:00,83.02,83.27,83.01,83.05,52790.0,81.121,81.3653,81.1112,81.1503,52790.0
2023-10-30 11:40:00,83.07,83.28,83.0,83.27,79070.0,81.1698,81.375,81.1014,81.3653,79070.0
2023-10-30 11:45:00,83.27,83.39,83.24,83.27,75300.0,81.3653,81.4825,81.3359,81.3653,75300.0
2023-10-30 11:50:00,83.27,83.57,83.27,83.46,87020.0,81.3653,81.6584,81.3653,81.5509,87020.0
2023-10-30 11:55:00,83.43,83.63,83.4,83.6,54050.0,81.5216,81.717,81.4923,81.6877,54050.0
2023-10-30 12:00:00,83.62,83.63,83.5,83.61,48530.0,81.7073,81.717,81.59,81.6975,48530.0
2023-10-30 12:05:00,83.55,83.59,83.39,83.47,51900.0,81.6389,81.6779,81.4825,81.5607,51900.0
2023-10-30 12:10:00,83.47,83.63,83.42,83.63,59270.0,81.5607,81.717,81.5118,81.717,59270.0
2023-10-30 12:15:00,83.65,83.69,83.41,83.41,66860.0,81.7366,81.7756,81.5021,81.5021,66860.0
2023-10-30 12:20:00,83.29,83.31,83.1,83.15,45590.0,81.3848,81.4043,81.1991,81.248,45590.0
2023-10-30 12:25:00,83.08,83.19,83.04,83.05,26080.0,81.1796,81.2871,81.1405,81.1503,26080.0
2023-10-30 12:30:00,83.08,83.16,83.01,83.16,30670.0,81.1796,81.2578,81.1112,81.2578,30670.0
2023-10-30 12:35:00,83.17,83.21,83.03,83.03,22480.0,81.2675,81.3066,81.1307,81.1307,22480.0
2023-10-30 12:40:00,83.12,83.15,82.86,82.9,29210.0,81.2187,81.248,80.9646,81.0037,29210.0
2023-10-30 12:45:00,82.89,83.01,82.82,83.01,55350.0,80.9939,81.1112,80.9256,81.1112,55350.0
2023-10-30 12:50:00,83.05,83.13,82.9,82.91,41780.0,81.1503,81.2285,81.0037,81.0135,41780.0
2023-10-30 12:55:00,82.9,82.94,82.88,82.91,20910.0,81.0037,81.0428,80.9842,81.0135,20910.0
2023-10-30 13:00:00,82.96,83.06,82.88,83.06,33620.0,81.0623,81.1601,80.9842,81.1601,33620.0
2023-10-30 13:05:00,83.07,83.16,83.01,83.01,24710.0,81.1698,81.2578,81.1112,81.1112,24710.0
2023-10-30 13:10:00,83.01,83.01,82.85,82.85,34500.0,81.1112,81.1112,80.9549,80.9549,34500.0
2023-10-30 13:15:00,82.9,83.11,82.9,83.04,32260.0,81.0037,81.2089,81.0037,81.1405,32260.0
2023-10-30 13:20:00,83.01,83.28,82.97,83.28,78260.0,81.1112,81.375,81.0721,81.375,78260.0
2023-10-30 13:25:00,83.28,83.49,83.19,83.49,69940.0,81.375,81.5802,81.2871,81.5802,69940.0
2023-10-30 13:30:00,83.54,83.68,83.51,83.56,35010.0,81.6291,81.7659,81.5998,81.6486,35010.0
2023-10-30 13:35:00,83.52,83.52,83.48,83.5,16690.0,81.6095,81.6095,81.5705,81.59,16690.0
2023-10-30 13:40:00,83.52,83.61,83.51,83.54,46740.0,81.6095,81.6975,81.5998,81.6291,46740.0
2023-10-30 13:45:00,83.59,83.82,83.58,83.82,22290.0,81.6779,81.9027,81.6682,81.9027,22290.0
2023-10-30 13:50:00,83.85,84.03,83.82,84.02,108440.0,81.932,82.1079,81.9027,82.0981,108440.0
2023-10-30 13:55:00,84.02,84.02,83.85,83.87,102020.0,82.0981,82.0981,81.932,81.9515,102020.0
2023-10-30 14:00:00,83.87,83.98,83.78,83.92,36690.0,81.9515,82.059,81.8636,82.0004,36690.0
2023-10-30 14:05:00,83.87,83.87,83.69,83.74,36660.0,81.9515,81.9515,81.7756,81.8245,36660.0
2023-10-30 14:10:00,83.74,83.83,83.7,83.7,87120.0,81.8245,81.9124,81.7854,81.7854,87120.0
2023-10-30 14:15:00,83.68,83.71,83.55,83.59,60390.0,81.7659,81.7952,81.6389,81.6779,60390.0
2023-10-30 14:20:00,83.57,83.68,83.56,83.66,57580.0,81.6584,81.7659,81.6486,81.7463,57580.0
2023-10-30 14:25:00,83.64,83.65,83.54,83.54,42350.0,81.7268,81.7366,81.6291,81.6291,42350.0
2023-10-30 14:30:00,83.57,83.65,83.49,83.61,89290.0,81.6584,81.7366,81.5802,81.6975,89290.0
2023-10-30 14:35:00,83.59,83.86,83.56,83.73,69080.0,81.6779,81.9418,81.6486,81.8147,69080.0
2023-10-30 14:40:00,83.72,83.89,83.68,83.85,25180.0,81.805,81.9711,81.7659,81.932,25180.0
2023-10-30 14:45:00,83.85,84.05,83.78,84.05,90250.0,81.932,82.1274,81.8636,82.1274,90250.0
2023-10-30 14:50:00,84.08,84.08,83.85,83.88,42330.0,82.1567,82.1567,81.932,81.9613,42330.0
2023-10-30 14:55:00,83.84,84.0,83.84,83.93,44040.0,81.9222,82.0786,81.9222,82.0102,44040.0
2023-10-30 15:00:00,84.02,84.04,83.87,83.94,37190.0,82.0981,82.1176,81.9515,82.0199,37190.0
2023-10-30 15:05:00,84.0,84.16,83.95,84.13,45130.0,82.0786,82.2349,82.0297,82.2056,45130.0
2023-10-30 15:10:00,84.05,84.19,83.97,84.19,95610.0,82.1274,82.2642,82.0492,82.2642,95610.0
2023-10-30 15:15:00,84.16,84.23,84.13,84.15,59870.0,82.2349,82.3033,82.2056,82.2251,59870.0
2023-10-30 15:20:00,84.17,84.4,84.15,84.4,266030.0,82.2447,82.4694,82.2251,82.4694,266030.0
2023-10-30 15:25:00,84.37,84.39,84.24,84.28,60210.0,82.4401,82.4596,82.3131,82.3522,60210.0
2023-10-30 15:30:00,84.32,84.39,84.26,84.34,96610.0,82.3912,82.4596,82.3326,82.4108,96610.0
2023-10-30 15:35:00,84.34,84.39,84.24,84.38,147810.0,82.4108,82.4596,82.3131,82.4499,147810.0
2023-10-30 15:40:00,84.4,84.4,84.22,84.32,81540.0,82.4694,82.4694,82.2935,82.3912,81540.0
2023-10-30 15:45:00,84.3,84.39,84.18,84.22,249590.0,82.3717,82.4596,82.2544,82.2935,249590.0
2023-10-30 15:50:00,84.25,84.27,84.09,84.19,380330.0,82.3228,82.3424,82.1665,82.2642,380330.0
2023-10-30 15:55:00,84.23,84.26,84.05,84.08,643870.0,82.3033,82.3326,82.1274,82.1567,643870.0
2023-10-31 09:30:00,84.39,84.44,83.55,83.59,240250.0,82.4596,82.5085,81.6389,81.6779,240250.0
2023-10-31 09:35:00,83.55,83.73,83.33,83.63,123530.0,81.6389,81.8147,81.4239,81.717,123530.0
2023-10-31 09:40:00,83.62,83.72,83.42,83.45,87040.0,81.7073,81.805,81.5118,81.5411,87040.0
2023-10-31 09:45:00,83.43,83.63,83.32,83.63,53170.0,81.5216,81.717,81.4141,81.717,53170.0
2023-10-31 09:50:00,83.52,83.78,83.37,83.78,55200.0,81.6095,81.8636,81.463,81.8636,55200.0
2023-10-31 09:55:00,83.65,83.7,83.52,83.61,51720.0,81.7366,81.7854,81.6095,81.6975,51720.0
2023-10-31 10:00:00,83.58,83.58,83.4,83.45,63830.0,81.6682,81.6682,81.4923,81.5411,63830.0
2023-10-31 10:05:00,83.48,83.5,83.26,83.44,83240.0,81.5705,81.59,81.3555,81.5314,83240.0
2023-10-31 10:10:00,83.5,83.79,83.5,83.74,100810.0,81.59,81.8734,81.59,81.8245,100810.0
2023-10-31 10:15:00,83.76,84.02,83.76,83.85,137890.0,81.844,82.0981,81.844,81.932,137890.0
2023-10-31 10:20:00,83.89,84.06,83.88,84.01,66880.0,81.9711,82.1372,81.9613,82.0883,66880.0
2023-10-31 10:25:00,83.95,84.03,83.81,84.03,58150.0,82.0297,82.1079,81.8929,82.1079,58150.0
2023-10-31 10:30:00,84.04,84.13,83.89,83.89,35480.0,82.1176,82.2056,81.9711,81.9711,35480.0
2023-10-31 10:35:00,83.79,83.87,83.62,83.66,58640.0,81.8734,81.9515,81.7073,81.7463,58640.0
2023-10-31 10:40:00,83.69,84.08,83.55,84.05,57520.0,81.7756,82.1567,81.6389,82.1274,57520.0
2023-10-31 10:45:00,84.15,84.25,84.05,84.2,54020.0,82.2251,82.3228,82.1274,82.274,54020.0
2023-10-31 10:50:00,84.21,84.45,84.2,84.44,64190.0,82.2838,82.5183,82.274,82.5085,64190.0
2023-10-31 10:55:00,84.48,84.48,84.29,84.42,70090.0,82.5476,82.5476,82.3619,82.489,70090.0
2023-10-31 11:00:00,84.49,84.55,84.25,84.31,42620.0,82.5574,82.616,82.3228,82.3815,42620.0
2023-10-31 11:05:00,84.35,84.4,84.23,84.36,26410.0,82.4206,82.4694,82.3033,82.4303,26410.0
2023-10-31 11:10:00,84.35,84.35,84.2,84.31,43050.0,82.4206,82.4206,82.274,82.3815,43050.0
2023-10-31 11:15:00,84.3,84.3,84.1,84.24,31260.0,82.3717,82.3717,82.1763,82.3131,31260.0
2023-10-31 11:20:00,84.23,84.23,84.0,84.0,53660.0,82.3033,82.3033,82.0786,82.0786,53660.0
2023-10-31 11:25:00,84.06,84.24,84.06,84.08,29080.0,82.1372,82.3131,82.1372,82.1567,29080.0
2023-10-31 11:30:00,84.07,84.35,84.03,84.35,42280.0,82.147,82.4206,82.1079,82.4206,42280.0
2023-10-31 11:35:00,84.4,84.4,84.19,84.28,33690.0,82.4694,82.4694,82.2642,82.3522,33690.0
2023-10-31 11:40:00,84.24,84.24,84.09,84.1,4020.0,82.3131,82.3131,82.1665,82.1763,4020.0
2023-10-31 11:45:00,84.05,84.07,83.89,83.89,62820.0,82.1274,82.147,81.9711,81.9711,62820.0
2023-10-31 11:50:00,83.92,84.03,83.92,83.96,26330.0,82.0004,82.1079,82.0004,82.0395,26330.0
2023-10-31 11:55:00,83.99,84.23,83.99,84.23,29140.0,82.0688,82.3033,82.0688,82.3033,29140.0
2023-10-31 12:00:00,84.22,84.22,84.0,84.04,45600.0,82.2935,82.2935,82.0786,82.1176,45600.0
2023-10-31 12:05:00,84.05,84.19,84.01,84.19,34550.0,82.1274,82.2642,82.0883,82.2642,34550.0
2023-10-31 12:10:00,84.15,84.17,83.86,83.91,57100.0,82.2251,82.2447,81.9418,81.9906,57100.0
2023-10-31 12:15:00,83.88,83.94,83.67,83.68,49130.0,81.9613,82.0199,81.7561,81.7659,49130.0
2023-10-31 12:20:00,83.66,83.76,83.61,83.75,47720.0,81.7463,81.844,81.6975,81.8343,47720.0
2023-10-31 12:25:00,83.77,83.87,83.71,83.84,80690.0,81.8538,81.9515,81.7952,81.9222,80690.0
2023-10-31 12:30:00,83.84,84.13,83.84,84.03,58830.0,81.9222,82.2056,81.9222,82.1079,58830.0
2023-10-31 12:35:00,83.97,84.11,83.69,84.11,43560.0,82.0492,82.186,81.7756,82.186,43560.0
2023-10-31 12:40:00,84.08,84.17,84.05,84.05,39340.0,82.1567,82.2447,82.1274,82.1274,39340.0
2023-10-31 12:45:00,84.04,84.16,84.04,84.15,213940.0,82.1176,82.2349,82.1176,82.2251,213940.0
2023-10-31 12:50:00,84.17,84.21,84.04,84.09,84480.0,82.2447,82.2838,82.1176,82.1665,84480.0
2023-10-31 12:55:00,84.09,84.12,84.08,84.09,18430.0,82.1665,82.1958,82.1567,82.1665,18430.0
2023-10-31 13:00:00,84.07,84.1,83.89,83.9,83100.0,82.147,82.1763,81.9711,81.9808,83100.0
2023-10-31 13:05:00,83.94,83.94,83.86,83.91,54830.0,82.0199,82.0199,81.9418,81.9906,54830.0
2023-10-31 13:10:00,83.85,83.88,83.73,83.81,54010.0,81.932,81.9613,81.8147,81.8929,54010.0
2023-10-31 13:15:00,83.88,84.0,83.84,83.92,48080.0,81.9613,82.0786,81.9222,82.0004,48080.0
2023-10-31 13:20:00,83.92,83.97,83.87,83.89,57010.0,82.0004,82.0492,81.9515,81.9711,57010.0
2023-10-31 13:25:00,83.88,83.9,83.77,83.83,57150.0,81.9613,81.9808,81.8538,81.9124,57150.0
2023-10-31 13:30:00,83.85,83.97,83.83,83.97,53730.0,81.932,82.0492,81.9124,82.0492,53730.0
2023-10-31 13:35:00,83.99,84.09,83.94,84.06,55590.0,82.0688,82.1665,82.0199,82.1372,55590.0
2023-10-31 13:40:00,84.02,84.27,83.99,84.23,76580.0,82.0981,82.3424,82.0688,82.3033,76580.0
2023-10-31 13:45:00,84.18,84.19,84.08,84.11,43780.0,82.2544,82.2642,82.1567,82.186,43780.0
2023-10-31 13:50:00,84.11,84.33,84.11,84.3,44790.0,82.186,82.401,82.186,82.3717,44790.0
2023-10-31 13:55:00,84.28,84.33,84.23,84.29,43750.0,82.3522,82.401,82.3033,82.3619,43750.0
2023-10-31 14:00:00,84.3,84.36,84.27,84.27,59340.0,82.3717,82.4303,82.3424,82.3424,59340.0
2023-10-31 14:05:00,84.29,84.35,84.27,84.3,42430.0,82.3619,82.4206,82.3424,82.3717,42430.0
2023-10-31 14:10:00,84.28,84.3,84.23,84.23,47870.0,82.3522,82.3717,82.3033,82.3033,47870.0
2023-10-31 14:15:00,84.25,84.3,84.16,84.16,31810.0,82.3228,82.3717,82.2349,82.2349,31810.0
2023-10-31 14:20:00,84.14,84.22,84.12,84.13,41780.0,82.2154,82.2935,82.1958,82.2056,41780.0
2023-10-31 14:25:00,84.1,84.16,84.05,84.06,50360.0,82.1763,82.2349,82.1274,82.1372,50360.0
2023-10-31 14:30:00,84.08,84.19,84.08,84.16,27980.0,82.1567,82.2642,82.1567,82.2349,27980.0
2023-10-31 14:35:00,84.15,84.19,84.1,84.13,28200.0,82.2251,82.2642,82.1763,82.2056,28200.0
2023-10-31 14:40:00,84.13,84.2,84.11,84.2,62170.0,82.2056,82.274,82.186,82.274,62170.0
2023-10-31 14:45:00,84.2,84.29,84.15,84.25,62700.0,82.274,82.3619,82.2251,82.3228,62700.0
2023-10-31 14:50:00,84.25,84.25,84.19,84.21,26620.0,82.3228,82.3228,82.2642,82.2838,26620.0
2023-10-31 14:55:00,84.21,84.3,84.21,84.29,41690.0,82.2838,82.3717,82.2838,82.3619,41690.0
2023-10-31 15:00:00,84.29,84.41,84.29,84.4,53960.0,82.3619,82.4792,82.3619,82.4694,53960.0
2023-10-31 15:05:00,84.37,84.38,84.27,84.27,41500.0,82.4401,82.4499,82.3424,82.3424,41500.0
2023-10-31 15:10:00,84.33,84.35,84.27,84.28,35550.0,82.401,82.4206,82.3424,82.3522,35550.0
2023-10-31 15:15:00,84.25,84.33,84.21,84.33,71300.0,82.3228,82.401,82.2838,82.401,71300.0
2023-10-31 15:20:00,84.34,84.34,84.12,84.12,58540.0,82.4108,82.4108,82.1958,82.1958,58540.0
2023-10-31 15:25:00,84.15,84.26,84.15,84.17,66780.0,82.2251,82.3326,82.2251,82.2447,66780.0
2023-10-31 15:30:00,84.22,84.32,84.17,84.27,84440.0,82.2935,82.3912,82.2447,82.3424,84440.0
2023-10-31 15:35:00,84.28,84.3,84.13,84.14,84320.0,82.3522,82.3717,82.2056,82.2154,84320.0
2023-10-31 15:40:00,84.17,84.17,84.07,84.16,86510.0,82.2447,82.2447,82.147,82.2349,86510.0
2023-10-31 15:45:00,84.16,84.19,84.06,84.09,102800.0,82.2349,82.2642,82.1372,82.1665,102800.0
2023-10-31 15:50:00,84.12,84.2,84.05,84.2,358700.0,82.1958,82.274,82.1274,82.274,358700.0
2023-10-31 15:55:00,84.23,84.25,84.09,84.14,526180.0,82.3033,82.3228,82.1665,82.2154,526180.0
2023-11-01 09:30:00,84.2,84.2,83.56,84.04,330620.0,82.274,82.274,81.6486,82.1176,330620.0
2023-11-01 09:35:00,84.21,84.4,84.11,84.33,76100.0,82.2838,82.4694,82.186,82.401,76100.0
2023-11-01 09:40:00,84.28,84.55,84.28,84.5,44520.0,82.3522,82.616,82.3522,82.5671,44520.0
2023-11-01 09:45:00,84.42,84.54,84.2,84.45,50720.0,82.489,82.6062,82.274,82.5183,50720.0
2023-11-01 09:50:00,84.48,84.73,84.41,84.55,60240.0,82.5476,82.7919,82.4792,82.616,60240.0
2023-11-01 09:55:00,84.51,84.54,84.25,84.35,128580.0,82.5769,82.6062,82.3228,82.4206,128580.0
2023-11-01 10:00:00,84.32,84.58,84.07,84.15,198970.0,82.3912,82.6453,82.147,82.2251,198970.0
2023-11-01 10:05:00,84.29,84.29,83.99,84.11,136850.0,82.3619,82.3619,82.0688,82.186,136850.0
2023-11-01 10:10:00,84.11,84.17,83.94,84.12,68120.0,82.186,82.2447,82.0199,82.1958,68120.0
2023-11-01 10:15:00,84.14,84.25,84.08,84.08,127120.0,82.2154,82.3228,82.1567,82.1567,127120.0
2023-11-01 10:20:00,84.14,84.65,84.07,84.65,187800.0,82.2154,82.7137,82.147,82.7137,187800.0
2023-11-01 10:25:00,84.6,84.86,84.6,84.76,96190.0,82.6648,82.9189,82.6648,82.8212,96190.0
2023-11-01 10:30:00,84.85,84.9,84.63,84.69,202370.0,82.9091,82.958,82.6941,82.7528,202370.0
2023-11-01 10:35:00,84.63,84.88,84.58,84.79,161440.0,82.6941,82.9384,82.6453,82.8505,161440.0
2023-11-01 10:40:00,84.86,84.88,84.65,84.69,70140.0,82.9189,82.9384,82.7137,82.7528,70140.0
2023-11-01 10:45:00,84.69,84.69,84.31,84.36,113990.0,82.7528,82.7528,82.3815,82.4303,113990.0
2023-11-01 10:50:00,84.34,84.54,84.26,84.47,80020.0,82.4108,82.6062,82.3326,82.5378,80020.0
2023-11-01 10:55:00,84.46,84.58,84.37,84.43,51020.0,82.528,82.6453,82.4401,82.4987,51020.0
2023-11-01 11:00:00,84.45,84.53,84.39,84.51,34520.0,82.5183,82.5964,82.4596,82.5769,34520.0
2023-11-01 11:05:00,84.47,84.58,84.45,84.58,36890.0,82.5378,82.6453,82.5183,82.6453,36890.0
2023-11-01 11:10:00,84.57,84.57,84.37,84.46,53610.0,82.6355,82.6355,82.4401,82.528,53610.0
2023-11-01 11:15:00,84.46,84.47,84.21,84.24,58030.0,82.528,82.5378,82.2838,82.3131,58030.0
2023-11-01 11:20:00,84.2,84.24,84.08,84.2,63410.0,82.274,82.3131,82.1567,82.274,63410.0
2023-11-01 11:25:00,84.2,84.24,84.15,84.23,31660.0,82.274,82.3131,82.2251,82.3033,31660.0
2023-11-01 11:30:00,84.2,84.23,84.12,84.13,15680.0,82.274,82.3033,82.1958,82.2056,15680.0
2023-11-01 11:35:00,84.14,84.28,84.14,84.21,14000.0,82.2154,82.3522,82.2154,82.2838,14000.0
2023-11-01 11:40:00,84.2,84.29,84.11,84.11,27000.0,82.274,82.3619,82.186,82.186,27000.0
2023-11-01 11:45:00,84.22,84.36,84.16,84.3,40310.0,82.2935,82.4303,82.2349,82.3717,40310.0
2023-11-01 11:50:00,84.3,84.36,84.24,84.35,45000.0,82.3717,82.4303,82.3131,82.4206,45000.0
2023-11-01 11:55:00,84.36,84.45,84.35,84.42,56830.0,82.4303,82.5183,82.4206,82.489,56830.0
2023-11-01 12:00:00,84.43,84.5,84.35,84.47,26460.0,82.4987,82.5671,82.4206,82.5378,26460.0
2023-11-01 12:05:00,84.43,84.46,84.34,84.4,92050.0,82.4987,82.528,82.4108,82.4694,92050.0
2023-11-01 12:10:00,84.4,84.42,84.21,84.29,136690.0,82.4694,82.489,82.2838,82.3619,136690.0
2023-11-01 12:15:00,84.36,84.36,84.13,84.2,22220.0,82.4303,82.4303,82.2056,82.274,22220.0
2023-11-01 12:20:00,84.19,84.34,84.19,84.27,24590.0,82.2642,82.4108,82.2642,82.3424,24590.0
2023-11-01 12:25:00,84.28,84.35,84.28,84.3,11000.0,82.3522,82.4206,82.3522,82.3717,11000.0
2023-11-01 12:30:00,84.37,84.38,84.3,84.3,23830.0,82.4401,82.4499,82.3717,82.3717,23830.0
2023-11-01 12:35:00,84.31,84.31,84.18,84.22,23000.0,82.3815,82.3815,82.2544,82.2935,23000.0
2023-11-01 12:40:00,84.2,84.2,84.02,84.18,34840.0,82.274,82.274,82.0981,82.2544,34840.0
2023-11-01 12:45:00,84.11,84.16,84.06,84.11,32500.0,82.186,82.2349,82.1372,82.186,32500.0
2023-11-01 12:50:00,84.13,84.25,84.13,84.2,75840.0,82.2056,82.3228,82.2056,82.274,75840.0
2023-11-01 12:55:00,84.2,84.3,84.15,84.23,77920.0,82.274,82.3717,82.2251,82.3033,77920.0
2023-11-01 13:00:00,84.22,84.24,84.13,84.13,43380.0,82.2935,82.3131,82.2056,82.2056,43380.0
2023-11-01 13:05:00,84.13,84.18,84.05,84.18,38120.0,82.2056,82.2544,82.1274,82.2544,38120.0
2023-11-01 13:10:00,84.27,84.4,84.27,84.38,11850.0,82.3424,82.4694,82.3424,82.4499,11850.0
2023-11-01 13:15:00,84.33,84.42,84.27,84.29,60750.0,82.401,82.489,82.3424,82.3619,60750.0
2023-11-01 13:20:00,84.29,84.33,84.22,84.29,27680.0,82.3619,82.401,82.2935,82.3619,27680.0
2023-11-01 13:25:00,84.27,84.3,84.2,84.25,27930.0,82.3424,82.3717,82.274,82.3228,27930.0
2023-11-01 13:30:00,84.2,84.27,84.13,84.17,48100.0,82.274,82.3424,82.2056,82.2447,48100.0
2023-11-01 13:35:00,84.22,84.31,84.22,84.25,34860.0,82.2935,82.3815,82.2935,82.3228,34860.0
2023-11-01 13:40:00,84.27,84.45,84.27,84.42,41000.0,82.3424,82.5183,82.3424,82.489,41000.0
2023-11-01 13:45:00,84.36,84.36,84.23,84.28,27810.0,82.4303,82.4303,82.3033,82.3522,27810.0
2023-11-01 13:50:00,84.27,84.42,84.27,84.36,50630.0,82.3424,82.489,82.3424,82.4303,50630.0
2023-11-01 13:55:00,84.32,84.37,84.28,84.35,40080.0,82.3912,82.4401,82.3522,82.4206,40080.0
2023-11-01 14:00:00,84.38,84.55,84.22,84.27,103820.0,82.4499,82.616,82.2935,82.3424,103820.0
2023-11-01 14:05:00,84.29,84.36,84.12,84.12,21530.0,82.3619,82.4303,82.1958,82.1958,21530.0
2023-11-01 14:10:00,84.17,84.22,84.05,84.05,63930.0,82.2447,82.2935,82.1274,82.1274,63930.0
2023-11-01 14:15:00,84.05,84.17,83.92,84.12,126260.0,82.1274,82.2447,82.0004,82.1958,126260.0
2023-11-01 14:20:00,84.15,84.22,84.06,84.22,37700.0,82.2251,82.2935,82.1372,82.2935,37700.0
2023-11-01 14:25:00,84.19,84.22,84.14,84.18,82380.0,82.2642,82.2935,82.2154,82.2544,82380.0
2023-11-01 14:30:00,84.19,84.56,84.16,84.49,176100.0,82.2642,82.6257,82.2349,82.5574,176100.0
2023-11-01 14:35:00,84.49,84.55,84.06,84.16,93120.0,82.5574,82.616,82.1372,82.2349,93120.0
2023-11-01 14:40:00,84.13,84.13,83.66,83.9,63740.0,82.2056,82.2056,81.7463,81.9808,63740.0
2023-11-01 14:45:00,83.82,84.11,83.81,83.97,61440.0,81.9027,82.186,81.8929,82.0492,61440.0
2023-11-01 14:50:00,84.04,84.25,84.04,84.1,48990.0,82.1176,82.3228,82.1176,82.1763,48990.0
2023-11-01 14:55:00,84.1,84.61,84.1,84.4,69210.0,82.1763,82.6746,82.1763,82.4694,69210.0
2023-11-01 15:00:00,84.52,84.81,84.52,84.71,150610.0,82.5867,82.87,82.5867,82.7723,150610.0
2023-11-01 15:05:00,84.63,84.92,84.63,84.82,52990.0,82.6941,82.9775,82.6941,82.8798,52990.0
2023-11-01 15:10:00,84.94,85.1,84.86,84.87,135090.0,82.9971,83.1534,82.9189,82.9287,135090.0
2023-11-01 15:15:00,84.9,84.98,84.85,84.89,53410.0,82.958,83.0361,82.9091,82.9482,53410.0
2023-11-01 15:20:00,84.86,85.14,84.85,85.09,208330.0,82.9189,83.1925,82.9091,83.1436,208330.0
2023-11-01 15:25:00,85.13,85.16,84.98,85.08,81430.0,83.1827,83.212,83.0361,83.1339,81430.0
2023-11-01 15:30:00,85.09,85.23,85.04,85.17,224690.0,83.1436,83.2804,83.0948,83.2218,224690.0
2023-11-01 15:35:00,85.12,85.2,85.09,85.11,127560.0,83.1729,83.2511,83.1436,83.1632,127560.0
2023-11-01 15:40:00,85.08,85.18,85.02,85.11,182240.0,83.1339,83.2316,83.0752,83.1632,182240.0
2023-11-01 15:45:00,85.1,85.24,85.08,85.2,109490.0,83.1534,83.2902,83.1339,83.2511,109490.0
2023-11-01 15:50:00,85.23,85.3,85.11,85.29,256490.0,83.2804,83.3488,83.1632,83.3391,256490.0
2023-11-01 15:55:00,85.29,85.38,85.21,85.29,590360.0,83.3391,83.427,83.2609,83.3391,590360.0
2023-11-02 09:30:00,86.2,86.6,86.1,86.24,402950.0,84.2282,84.6191,84.1305,84.2673,402950.0
2023-11-02 09:35:00,86.26,86.52,86.26,86.49,235870.0,84.2869,84.5409,84.2869,84.5116,235870.0
2023-11-02 09:40:00,86.63,87.04,86.63,86.9,150430.0,84.6484,85.049,84.6484,84.9122,150430.0
2023-11-02 09:45:00,86.89,86.89,86.45,86.54,125260.0,84.9025,84.9025,84.4725,84.5605,125260.0
2023-11-02 09:50:00,86.55,86.61,86.36,86.4,164300.0,84.5702,84.6289,84.3846,84.4237,164300.0
2023-11-02 09:55:00,86.47,86.58,86.42,86.53,32150.0,84.4921,84.5995,84.4432,84.5507,32150.0
2023-11-02 10:00:00,86.49,86.7,86.29,86.39,93060.0,84.5116,84.7168,84.3162,84.4139,93060.0
2023-11-02 10:05:00,86.38,86.47,86.1,86.23,80220.0,84.4041,84.4921,84.1305,84.2575,80220.0
2023-11-02 10:10:00,86.2,86.21,86.0,86.17,101940.0,84.2282,84.238,84.0328,84.1989,101940.0
2023-11-02 10:15:00,86.15,86.51,86.12,86.49,30450.0,84.1794,84.5311,84.1501,84.5116,30450.0
2023-11-02 10:20:00,86.55,86.64,86.52,86.61,63950.0,84.5702,84.6582,84.5409,84.6289,63950.0
2023-11-02 10:25:00,86.55,86.89,86.55,86.81,54130.0,84.5702,84.9025,84.5702,84.8243,54130.0
2023-11-02 10:30:00,86.77,86.85,86.71,86.74,52970.0,84.7852,84.8634,84.7266,84.7559,52970.0
2023-11-02 10:35:00,86.8,86.9,86.76,86.87,45260.0,84.8145,84.9122,84.7754,84.8829,45260.0
2023-11-02 10:40:00,86.9,86.96,86.85,86.95,23950.0,84.9122,84.9709,84.8634,84.9611,23950.0
2023-11-02 10:45:00,86.95,86.98,86.86,86.92,51570.0,84.9611,84.9904,84.8731,84.9318,51570.0
2023-11-02 10:50:00,86.96,87.14,86.88,87.11,133440.0,84.9709,85.1467,84.8927,85.1174,133440.0
2023-11-02 10:55:00,87.1,87.12,86.88,86.93,61460.0,85.1076,85.1272,84.8927,84.9415,61460.0
2023-11-02 11:00:00,86.95,87.14,86.88,87.11,36970.0,84.9611,85.1467,84.8927,85.1174,36970.0
2023-11-02 11:05:00,87.12,87.16,87.03,87.06,133100.0,85.1272,85.1663,85.0392,85.0686,133100.0
2023-11-02 11:10:00,87.08,87.18,87.01,87.06,60970.0,85.0881,85.1858,85.0197,85.0686,60970.0
2023-11-02 11:15:00,87.03,87.11,86.96,87.11,47120.0,85.0392,85.1174,84.9709,85.1174,47120.0
2023-11-02 11:20:00,87.1,87.18,86.9,86.97,50440.0,85.1076,85.1858,84.9122,84.9806,50440.0
2023-11-02 11:25:00,86.97,86.99,86.84,86.88,54250.0,84.9806,85.0002,84.8536,84.8927,54250.0
2023-11-02 11:30:00,86.85,86.9,86.75,86.9,36920.0,84.8634,84.9122,84.7657,84.9122,36920.0
2023-11-02 11:35:00,86.96,87.09,86.96,87.02,32340.0,84.9709,85.0979,84.9709,85.0295,32340.0
2023-11-02 11:40:00,87.08,87.08,86.93,86.93,35130.0,85.0881,85.0881,84.9415,84.9415,35130.0
2023-11-02 11:45:00,86.97,87.0,86.86,86.91,81590.0,84.9806,85.0099,84.8731,84.922,81590.0
2023-11-02 11:50:00,86.95,87.1,86.91,87.0,81710.0,84.9611,85.1076,84.922,85.0099,81710.0
2023-11-02 11:55:00,86.87,87.05,86.87,86.91,32020.0,84.8829,85.0588,84.8829,84.922,32020.0
2023-11-02 12:00:00,86.88,86.96,86.81,86.86,34000.0,84.8927,84.9709,84.8243,84.8731,34000.0
2023-11-02 12:05:00,86.89,87.01,86.85,86.96,104260.0,84.9025,85.0197,84.8634,84.9709,104260.0
2023-11-02 12:10:00,86.89,87.04,86.88,87.02,44940.0,84.9025,85.049,84.8927,85.0295,44940.0
2023-11-02 12:15:00,86.98,87.07,86.9,87.01,44120.0,84.9904,85.0783,84.9122,85.0197,44120.0
2023-11-02 12:20:00,87.0,87.06,87.0,87.03,20700.0,85.0099,85.0686,85.0099,85.0392,20700.0
2023-11-02 12:25:00,87.01,87.11,86.95,87.06,59640.0,85.0197,85.1174,84.9611,85.0686,59640.0
2023-11-02 12:30:00,87.1,87.13,87.01,87.1,16470.0,85.1076,85.137,85.0197,85.1076,16470.0
2023-11-02 12:35:00,87.1,87.19,87.1,87.13,69800.0,85.1076,85.1956,85.1076,85.137,69800.0
2023-11-02 12:40:00,87.15,87.16,87.07,87.08,57050.0,85.1565,85.1663,85.0783,85.0881,57050.0
2023-11-02 12:45:00,87.06,87.14,87.02,87.06,36540.0,85.0686,85.1467,85.0295,85.0686,36540.0
2023-11-02 12:50:00,87.11,87.25,87.11,87.2,24460.0,85.1174,85.2542,85.1174,85.2054,24460.0
2023-11-02 12:55:00,87.25,87.28,87.16,87.22,92560.0,85.2542,85.2835,85.1663,85.2249,92560.0
2023-11-02 13:00:00,87.22,87.24,87.14,87.17,57240.0,85.2249,85.2444,85.1467,85.176,57240.0
2023-11-02 13:05:00,87.18,87.35,87.18,87.32,60750.0,85.1858,85.3519,85.1858,85.3226,60750.0
2023-11-02 13:10:00,87.36,87.54,87.35,87.51,61170.0,85.3617,85.5376,85.3519,85.5083,61170.0
2023-11-02 13:15:00,87.51,87.55,87.4,87.47,79750.0,85.5083,85.5474,85.4008,85.4692,79750.0
2023-11-02 13:20:00,87.49,87.49,87.37,87.43,50740.0,85.4887,85.4887,85.3715,85.4301,50740.0
2023-11-02 13:25:00,87.42,87.5,87.37,87.5,43880.0,85.4203,85.4985,85.3715,85.4985,43880.0
2023-11-02 13:30:00,87.52,87.67,87.51,87.67,61520.0,85.518,85.6646,85.5083,85.6646,61520.0
2023-11-02 13:35:00,87.67,87.68,87.49,87.67,174270.0,85.6646,85.6744,85.4887,85.6646,174270.0
2023-11-02 13:40:00,87.67,87.68,87.58,87.64,48650.0,85.6646,85.6744,85.5767,85.6353,48650.0
2023-11-02 13:45:00,87.62,87.69,87.59,87.68,41500.0,85.6158,85.6842,85.5864,85.6744,41500.0
2023-11-02 13:50:00,87.61,87.77,87.59,87.71,70660.0,85.606,85.7623,85.5864,85.7037,70660.0
2023-11-02 13:55:00,87.68,87.77,87.67,87.73,75330.0,85.6744,85.7623,85.6646,85.7232,75330.0
2023-11-02 14:00:00,87.75,87.83,87.69,87.79,80970.0,85.7428,85.821,85.6842,85.7819,80970.0
2023-11-02 14:05:00,87.83,87.92,87.72,87.73,64540.0,85.821,85.9089,85.7135,85.7232,64540.0
2023-11-02 14:10:00,87.75,87.8,87.68,87.77,84440.0,85.7428,85.7916,85.6744,85.7623,84440.0
2023-11-02 14:15:00,87.74,87.82,87.72,87.75,58350.0,85.733,85.8112,85.7135,85.7428,58350.0
2023-11-02 14:20:00,87.77,87.88,87.75,87.86,37550.0,85.7623,85.8698,85.7428,85.8503,37550.0
2023-11-02 14:25:00,87.86,87.88,87.79,87.82,46650.0,85.8503,85.8698,85.7819,85.8112,46650.0
2023-11-02 14:30:00,87.83,87.86,87.78,87.85,27870.0,85.821,85.8503,85.7721,85.8405,27870.0
2023-11-02 14:35:00,87.84,87.9,87.82,87.82,64270.0,85.8307,85.8893,85.8112,85.8112,64270.0
2023-11-02 14:40:00,87.83,87.95,87.82,87.94,58300.0,85.821,85.9382,85.8112,85.9284,58300.0
2023-11-02 14:45:00,87.95,87.96,87.88,87.9,32720.0,85.9382,85.948,85.8698,85.8893,32720.0
2023-11-02 14:50:00,87.9,87.95,87.89,87.92,19170.0,85.8893,85.9382,85.8796,85.9089,19170.0
2023-11-02 14:55:00,87.97,87.97,87.82,87.91,46380.0,85.9577,85.9577,85.8112,85.8991,46380.0
2023-11-02 15:00:00,87.92,87.95,87.81,87.87,72390.0,85.9089,85.9382,85.8014,85.86,72390.0
2023-11-02 15:05:00,87.93,88.05,87.88,88.01,67660.0,85.9187,86.0359,85.8698,85.9968,67660.0
2023-11-02 15:10:00,88.02,88.05,87.96,87.97,145900.0,86.0066,86.0359,85.948,85.9577,145900.0
2023-11-02 15:15:00,87.95,87.96,87.72,87.75,85660.0,85.9382,85.948,85.7135,85.7428,85660.0
2023-11-02 15:20:00,87.74,87.74,87.58,87.58,142350.0,85.733,85.733,85.5767,85.5767,142350.0
2023-11-02 15:25:00,87.58,87.61,87.36,87.43,118950.0,85.5767,85.606,85.3617,85.4301,118950.0
2023-11-02 15:30:00,87.42,87.61,87.4,87.43,108060.0,85.4203,85.606,85.4008,85.4301,108060.0
2023-11-02 15:35:00,87.45,87.48,87.34,87.48,103940.0,85.4496,85.479,85.3422,85.479,103940.0
2023-11-02 15:40:00,87.48,87.5,87.17,87.18,161810.0,85.479,85.4985,85.176,85.1858,161810.0
2023-11-02 15:45:00,87.2,87.32,87.17,87.27,181670.0,85.2054,85.3226,85.176,85.2738,181670.0
2023-11-02 15:50:00,87.24,87.38,87.2,87.27,442470.0,85.2444,85.3812,85.2054,85.2738,442470.0
2023-11-02 15:55:00,87.25,87.25,86.99,87.13,856570.0,85.2542,85.2542,85.0002,85.137,856570.0
2023-11-03 09:30:00,87.62,87.75,87.17,87.37,206880.0,85.6158,85.7428,85.176,85.3715,206880.0
2023-11-03 09:35:00,87.37,87.45,87.18,87.43,97220.0,85.3715,85.4496,85.1858,85.4301,97220.0
2023-11-03 09:40:00,87.35,87.71,87.35,87.71,96120.0,85.3519,85.7037,85.3519,85.7037,96120.0
2023-11-03 09:45:00,87.62,87.93,87.55,87.67,116230.0,85.6158,85.9187,85.5474,85.6646,116230.0
2023-11-03 09:50:00,87.61,87.87,87.55,87.71,96620.0,85.606,85.86,85.5474,85.7037,96620.0
2023-11-03 09:55:00,87.72,87.95,87.64,87.78,102250.0,85.7135,85.9382,85.6353,85.7721,102250.0
2023-11-03 10:00:00,87.82,88.08,87.72,87.73,223910.0,85.8112,86.0652,85.7135,85.7232,223910.0
2023-11-03 10:05:00,87.79,87.84,87.6,87.7,107180.0,85.7819,85.8307,85.5962,85.6939,107180.0
2023-11-03 10:10:00,87.64,87.76,87.63,87.65,49890.0,85.6353,85.7526,85.6255,85.6451,49890.0
2023-11-03 10:15:00,87.53,87.74,87.51,87.54,94160.0,85.5278,85.733,85.5083,85.5376,94160.0
2023-11-03 10:20:00,87.61,87.64,87.43,87.49,92630.0,85.606,85.6353,85.4301,85.4887,92630.0
2023-11-03 10:25:00,87.38,87.44,87.11,87.35,71880.0,85.3812,85.4399,85.1174,85.3519,71880.0
2023-11-03 10:30:00,87.43,87.53,87.25,87.25,251640.0,85.4301,85.5278,85.2542,85.2542,251640.0
2023-11-03 10:35:00,87.25,87.43,87.2,87.34,74980.0,85.2542,85.4301,85.2054,85.3422,74980.0
2023-11-03 10:40:00,87.33,87.42,87.23,87.38,114200.0,85.3324,85.4203,85.2347,85.3812,114200.0
2023-11-03 10:45:00,87.35,87.73,87.34,87.61,69810.0,85.3519,85.7232,85.3422,85.606,69810.0
2023-11-03 10:50:00,87.62,87.7,87.34,87.35,59340.0,85.6158,85.6939,85.3422,85.3519,59340.0
2023-11-03 10:55:00,87.38,87.55,87.27,87.55,130150.0,85.3812,85.5474,85.2738,85.5474,130150.0
2023-11-03 11:00:00,87.65,87.79,87.59,87.79,60090.0,85.6451,85.7819,85.5864,85.7819,60090.0
2023-11-03 11:05:00,87.75,87.84,87.57,87.62,90630.0,85.7428,85.8307,85.5669,85.6158,90630.0
2023-11-03 11:10:00,87.61,87.73,87.44,87.54,61610.0,85.606,85.7232,85.4399,85.5376,61610.0
2023-11-03 11:15:00,87.57,87.65,87.5,87.62,32360.0,85.5669,85.6451,85.4985,85.6158,32360.0
2023-11-03 11:20:00,87.65,87.68,87.51,87.52,24200.0,85.6451,85.6744,85.5083,85.518,24200.0
2023-11-03 11:25:00,87.59,87.59,87.5,87.54,46010.0,85.5864,85.5864,85.4985,85.5376,46010.0
2023-11-03 11:30:00,87.59,87.83,87.55,87.83,43240.0,85.5864,85.821,85.5474,85.821,43240.0
2023-11-03 11:35:00,87.82,87.88,87.77,87.81,66500.0,85.8112,85.8698,85.7623,85.8014,66500.0
2023-11-03 11:40:00,87.86,87.96,87.78,87.93,163810.0,85.8503,85.948,85.7721,85.9187,163810.0
2023-11-03 11:45:00,87.91,87.96,87.79,87.88,108810.0,85.8991,85.948,85.7819,85.8698,108810.0
2023-11-03 11:50:00,87.9,88.01,87.88,87.9,82110.0,85.8893,85.9968,85.8698,85.8893,82110.0
2023-11-03 11:55:00,87.89,88.04,87.88,87.92,173480.0,85.8796,86.0261,85.8698,85.9089,173480.0
2023-11-03 12:00:00,87.91,88.02,87.89,87.93,51470.0,85.8991,86.0066,85.8796,85.9187,51470.0
2023-11-03 12:05:00,87.93,88.08,87.93,88.02,52060.0,85.9187,86.0652,85.9187,86.0066,52060.0
2023-11-03 12:10:00,88.05,88.18,88.02,88.13,95950.0,86.0359,86.1629,86.0066,86.1141,95950.0
2023-11-03 12:15:00,88.14,88.26,88.14,88.23,104100.0,86.1239,86.2411,86.1239,86.2118,104100.0
2023-11-03 12:20:00,88.27,88.35,88.19,88.35,78920.0,86.2509,86.3291,86.1727,86.3291,78920.0
2023-11-03 12:25:00,88.36,88.36,88.24,88.29,69290.0,86.3388,86.3388,86.2216,86.2704,69290.0
2023-11-03 12:30:00,88.31,88.4,88.27,88.37,94100.0,86.29,86.3779,86.2509,86.3486,94100.0
2023-11-03 12:35:00,88.37,88.48,88.21,88.35,120730.0,86.3486,86.4561,86.1923,86.3291,120730.0
2023-11-03 12:40:00,88.36,88.41,88.32,88.36,59500.0,86.3388,86.3877,86.2997,86.3388,59500.0
2023-11-03 12:45:00,88.32,88.32,88.23,88.27,29780.0,86.2997,86.2997,86.2118,86.2509,29780.0
2023-11-03 12:50:00,88.25,88.42,88.25,88.35,31830.0,86.2313,86.3975,86.2313,86.3291,31830.0
2023-11-03 12:55:00,88.37,88.42,88.32,88.36,66480.0,86.3486,86.3975,86.2997,86.3388,66480.0
2023-11-03 13:00:00,88.34,88.39,88.24,88.34,66370.0,86.3193,86.3681,86.2216,86.3193,66370.0
2023-11-03 13:05:00,88.4,88.4,88.26,88.29,31990.0,86.3779,86.3779,86.2411,86.2704,31990.0
2023-11-03 13:10:00,88.32,88.33,88.23,88.23,39210.0,86.2997,86.3095,86.2118,86.2118,39210.0
2023-11-03 13:15:00,88.2,88.26,88.14,88.17,52810.0,86.1825,86.2411,86.1239,86.1532,52810.0
2023-11-03 13:20:00,88.17,88.18,88.01,88.01,34000.0,86.1532,86.1629,85.9968,85.9968,34000.0
2023-11-03 13:25:00,88.01,88.04,87.99,88.0,42000.0,85.9968,86.0261,85.9773,85.9871,42000.0
2023-11-03 13:30:00,88.02,88.15,88.02,88.05,126060.0,86.0066,86.1336,86.0066,86.0359,126060.0
2023-11-03 13:35:00,88.05,88.12,87.99,88.02,65240.0,86.0359,86.1043,85.9773,86.0066,65240.0
2023-11-03 13:40:00,88.02,88.06,87.83,87.83,38810.0,86.0066,86.0457,85.821,85.821,38810.0
2023-11-03 13:45:00,87.88,88.12,87.84,88.07,76930.0,85.8698,86.1043,85.8307,86.0555,76930.0
2023-11-03 13:50:00,88.06,88.11,87.99,88.0,17080.0,86.0457,86.0945,85.9773,85.9871,17080.0
2023-11-03 13:55:00,88.04,88.26,88.02,88.15,27500.0,86.0261,86.2411,86.0066,86.1336,27500.0
2023-11-03 14:00:00,88.14,88.14,88.02,88.04,20440.0,86.1239,86.1239,86.0066,86.0261,20440.0
2023-11-03 14:05:00,88.0,88.14,87.99,88.12,54880.0,85.9871,86.1239,85.9773,86.1043,54880.0
2023-11-03 14:10:00,88.14,88.22,88.1,88.15,87270.0,86.1239,86.202,86.0848,86.1336,87270.0
2023-11-03 14:15:00,88.11,88.22,88.06,88.09,35000.0,86.0945,86.202,86.0457,86.075,35000.0
2023-11-03 14:20:00,88.13,88.25,88.12,88.12,44970.0,86.1141,86.2313,86.1043,86.1043,44970.0
2023-11-03 14:25:00,88.09,88.28,88.06,88.26,56960.0,86.075,86.2607,86.0457,86.2411,56960.0
2023-11-03 14:30:00,88.29,88.3,88.21,88.27,44420.0,86.2704,86.2802,86.1923,86.2509,44420.0
2023-11-03 14:35:00,88.27,88.3,88.2,88.23,56980.0,86.2509,86.2802,86.1825,86.2118,56980.0
2023-11-03 14:40:00,88.22,88.3,88.12,88.23,53530.0,86.202,86.2802,86.1043,86.2118,53530.0
2023-11-03 14:45:00,88.2,88.22,88.13,88.19,136330.0,86.1825,86.202,86.1141,86.1727,136330.0
2023-11-03 14:50:00,88.2,88.28,88.15,88.24,48760.0,86.1825,86.2607,86.1336,86.2216,48760.0
2023-11-03 14:55:00,88.3,88.43,88.28,88.38,52270.0,86.2802,86.4072,86.2607,86.3584,52270.0
2023-11-03 15:00:00,88.39,88.7,88.37,88.67,106370.0,86.3681,86.671,86.3486,86.6417,106370.0
2023-11-03 15:05:00,88.66,88.75,88.57,88.57,151410.0,86.632,86.7199,86.544,86.544,151410.0
2023-11-03 15:10:00,88.57,88.67,88.53,88.63,80200.0,86.544,86.6417,86.5049,86.6027,80200.0
2023-11-03 15:15:00,88.64,88.65,88.47,88.51,41920.0,86.6124,86.6222,86.4463,86.4854,41920.0
2023-11-03 15:20:00,88.47,88.66,88.45,88.53,54170.0,86.4463,86.632,86.4268,86.5049,54170.0
2023-11-03 15:25:00,88.51,88.58,88.31,88.39,51180.0,86.4854,86.5538,86.29,86.3681,51180.0
2023-11-03 15:30:00,88.39,88.43,88.24,88.4,52060.0,86.3681,86.4072,86.2216,86.3779,52060.0
2023-11-03 15:35:00,88.41,88.48,88.33,88.44,68540.0,86.3877,86.4561,86.3095,86.417,68540.0
2023-11-03 15:40:00,88.46,88.49,88.38,88.38,73930.0,86.4365,86.4659,86.3584,86.3584,73930.0
2023-11-03 15:45:00,88.44,88.5,88.4,88.44,79260.0,86.417,86.4756,86.3779,86.417,79260.0
2023-11-03 15:50:00,88.46,88.46,88.16,88.16,288450.0,86.4365,86.4365,86.1434,86.1434,288450.0
2023-11-03 15:55:00,88.28,88.35,88.23,88.25,548710.0,86.2607,86.3291,86.2118,86.2313,548710.0
2023-11-06 09:30:00,88.23,88.5,88.16,88.2,258750.0,86.2118,86.4756,86.1434,86.1825,258750.0
2023-11-06 09:35:00,88.27,88.59,88.0,88.36,112100.0,86.2509,86.5636,85.9871,86.3388,112100.0
2023-11-06 09:40:00,88.27,88.29,87.86,87.86,115550.0,86.2509,86.2704,85.8503,85.8503,115550.0
2023-11-06 09:45:00,87.86,87.99,87.6,87.6,165590.0,85.8503,85.9773,85.5962,85.5962,165590.0
2023-11-06 09:50:00,87.65,87.79,87.54,87.76,145590.0,85.6451,85.7819,85.5376,85.7526,145590.0
2023-11-06 09:55:00,87.75,88.02,87.7,87.95,112920.0,85.7428,86.0066,85.6939,85.9382,112920.0
2023-11-06 10:00:00,87.94,87.97,87.51,87.69,99240.0,85.9284,85.9577,85.5083,85.6842,99240.0
2023-11-06 10:05:00,87.69,87.83,87.56,87.7,80670.0,85.6842,85.821,85.5571,85.6939,80670.0
2023-11-06 10:10:00,87.69,87.82,87.5,87.53,74170.0,85.6842,85.8112,85.4985,85.5278,74170.0
2023-11-06 10:15:00,87.54,87.68,87.41,87.58,65550.0,85.5376,85.6744,85.4106,85.5767,65550.0
2023-11-06 10:20:00,87.53,87.58,87.41,87.47,65170.0,85.5278,85.5767,85.4106,85.4692,65170.0
2023-11-06 10:25:00,87.47,87.53,87.2,87.36,72040.0,85.4692,85.5278,85.2054,85.3617,72040.0
2023-11-06 10:30:00,87.31,87.47,87.31,87.32,25050.0,85.3128,85.4692,85.3128,85.3226,25050.0
2023-11-06 10:35:00,87.43,87.63,87.38,87.56,58080.0,85.4301,85.6255,85.3812,85.5571,58080.0
2023-11-06 10:40:00,87.68,87.82,87.67,87.69,12000.0,85.6744,85.8112,85.6646,85.6842,12000.0
2023-11-06 10:45:00,87.69,87.69,87.6,87.63,21750.0,85.6842,85.6842,85.5962,85.6255,21750.0
2023-11-06 10:50:00,87.63,87.78,87.63,87.72,21930.0,85.6255,85.7721,85.6255,85.7135,21930.0
2023-11-06 10:55:00,87.66,87.82,87.64,87.77,48560.0,85.6548,85.8112,85.6353,85.7623,48560.0
2023-11-06 11:00:00,87.77,87.82,87.69,87.71,38690.0,85.7623,85.8112,85.6842,85.7037,38690.0
2023-11-06 11:05:00,87.78,87.86,87.73,87.85,19130.0,85.7721,85.8503,85.7232,85.8405,19130.0
2023-11-06 11:10:00,87.78,87.82,87.74,87.74,51050.0,85.7721,85.8112,85.733,85.733,51050.0
2023-11-06 11:15:00,87.77,87.78,87.66,87.77,29390.0,85.7623,85.7721,85.6548,85.7623,29390.0
2023-11-06 11:20:00,87.72,87.72,87.58,87.69,28000.0,85.7135,85.7135,85.5767,85.6842,28000.0
2023-11-06 11:25:00,87.66,87.73,87.61,87.69,27850.0,85.6548,85.7232,85.606,85.6842,27850.0
2023-11-06 11:30:00,87.64,87.7,87.57,87.7,55180.0,85.6353,85.6939,85.5669,85.6939,55180.0
2023-11-06 11:35:00,87.68,87.69,87.49,87.57,22450.0,85.6744,85.6842,85.4887,85.5669,22450.0
2023-11-06 11:40:00,87.55,87.55,87.4,87.4,23420.0,85.5474,85.5474,85.4008,85.4008,23420.0
2023-11-06 11:45:00,87.47,87.48,87.4,87.4,22420.0,85.4692,85.479,85.4008,85.4008,22420.0
2023-11-06 11:50:00,87.45,87.6,87.45,87.56,32510.0,85.4496,85.5962,85.4496,85.5571,32510.0
2023-11-06 11:55:00,87.6,87.68,87.55,87.6,37510.0,85.5962,85.6744,85.5474,85.5962,37510.0
2023-11-06 12:00:00,87.58,87.63,87.42,87.42,18330.0,85.5767,85.6255,85.4203,85.4203,18330.0
2023-11-06 12:05:00,87.47,87.5,87.37,87.46,30470.0,85.4692,85.4985,85.3715,85.4594,30470.0
2023-11-06 12:10:00,87.49,87.51,87.38,87.38,24410.0,85.4887,85.5083,85.3812,85.3812,24410.0
2023-11-06 12:15:00,87.4,87.44,87.34,87.35,29840.0,85.4008,85.4399,85.3422,85.3519,29840.0
2023-11-06 12:20:00,87.35,87.35,87.28,87.33,19880.0,85.3519,85.3519,85.2835,85.3324,19880.0
2023-11-06 12:25:00,87.28,87.41,87.27,87.41,58410.0,85.2835,85.4106,85.2738,85.4106,58410.0
2023-11-06 12:30:00,87.37,87.51,87.37,87.48,58210.0,85.3715,85.5083,85.3715,85.479,58210.0
2023-11-06 12:35:00,87.47,87.49,87.42,87.45,28150.0,85.4692,85.4887,85.4203,85.4496,28150.0
2023-11-06 12:40:00,87.45,87.48,87.38,87.43,29930.0,85.4496,85.479,85.3812,85.4301,29930.0
2023-11-06 12:45:00,87.45,87.5,87.42,87.47,34280.0,85.4496,85.4985,85.4203,85.4692,34280.0
2023-11-06 12:50:00,87.45,87.52,87.4,87.52,35640.0,85.4496,85.518,85.4008,85.518,35640.0
2023-11-06 12:55:00,87.53,87.71,87.52,87.71,30500.0,85.5278,85.7037,85.518,85.7037,30500.0
2023-11-06 13:00:00,87.66,87.69,87.51,87.61,74920.0,85.6548,85.6842,85.5083,85.606,74920.0
2023-11-06 13:05:00,87.65,87.72,87.55,87.56,12000.0,85.6451,85.7135,85.5474,85.5571,12000.0
2023-11-06 13:10:00,87.57,87.57,87.47,87.47,19590.0,85.5669,85.5669,85.4692,85.4692,19590.0
2023-11-06 13:15:00,87.52,87.63,87.3,87.36,49960.0,85.518,85.6255,85.3031,85.3617,49960.0
2023-11-06 13:20:00,87.32,87.34,87.2,87.23,55830.0,85.3226,85.3422,85.2054,85.2347,55830.0
2023-11-06 13:25:00,87.34,87.36,87.13,87.16,58660.0,85.3422,85.3617,85.137,85.1663,58660.0
2023-11-06 13:30:00,87.16,87.38,87.12,87.38,51000.0,85.1663,85.3812,85.1272,85.3812,51000.0
2023-11-06 13:35:00,87.33,87.4,87.3,87.4,19070.0,85.3324,85.4008,85.3031,85.4008,19070.0
2023-11-06 13:40:00,87.41,87.45,87.31,87.31,34340.0,85.4106,85.4496,85.3128,85.3128,34340.0
2023-11-06 13:45:00,87.34,87.42,87.31,87.31,119080.0,85.3422,85.4203,85.3128,85.3128,119080.0
2023-11-06 13:50:00,87.32,87.57,87.31,87.55,61760.0,85.3226,85.5669,85.3128,85.5474,61760.0
2023-11-06 13:55:00,87.47,87.57,87.4,87.52,91760.0,85.4692,85.5669,85.4008,85.518,91760.0
2023-11-06 14:00:00,87.51,87.51,87.3,87.35,82280.0,85.5083,85.5083,85.3031,85.3519,82280.0
2023-11-06 14:05:00,87.38,87.38,87.2,87.24,70550.0,85.3812,85.3812,85.2054,85.2444,70550.0
2023-11-06 14:10:00,87.24,87.34,87.2,87.3,20650.0,85.2444,85.3422,85.2054,85.3031,20650.0
2023-11-06 14:15:00,87.3,87.42,87.25,87.35,23680.0,85.3031,85.4203,85.2542,85.3519,23680.0
2023-11-06 14:20:00,87.36,87.4,87.29,87.29,15480.0,85.3617,85.4008,85.2933,85.2933,15480.0
2023-11-06 14:25:00,87.32,87.33,87.24,87.24,9240.0,85.3226,85.3324,85.2444,85.2444,9240.0
2023-11-06 14:30:00,87.26,87.35,87.26,87.26,10110.0,85.264,85.3519,85.264,85.264,10110.0
2023-11-06 14:35:00,87.3,87.34,87.29,87.32,23700.0,85.3031,85.3422,85.2933,85.3226,23700.0
2023-11-06 14:40:00,87.27,87.55,87.25,87.55,19160.0,85.2738,85.5474,85.2542,85.5474,19160.0
2023-11-06 14:45:00,87.46,87.48,87.38,87.38,15450.0,85.4594,85.479,85.3812,85.3812,15450.0
2023-11-06 14:50:00,87.41,87.5,87.39,87.49,15970.0,85.4106,85.4985,85.391,85.4887,15970.0
2023-11-06 14:55:00,87.49,87.6,87.48,87.57,42550.0,85.4887,85.5962,85.479,85.5669,42550.0
2023-11-06 15:00:00,87.63,87.69,87.56,87.64,15310.0,85.6255,85.6842,85.5571,85.6353,15310.0
2023-11-06 15:05:00,87.61,87.65,87.57,87.61,27410.0,85.606,85.6451,85.5669,85.606,27410.0
2023-11-06 15:10:00,87.65,87.7,87.54,87.58,24200.0,85.6451,85.6939,85.5376,85.5767,24200.0
2023-11-06 15:15:00,87.58,87.62,87.54,87.61,43480.0,85.5767,85.6158,85.5376,85.606,43480.0
2023-11-06 15:20:00,87.6,87.75,87.6,87.75,46880.0,85.5962,85.7428,85.5962,85.7428,46880.0
2023-11-06 15:25:00,87.7,87.74,87.64,87.71,29450.0,85.6939,85.733,85.6353,85.7037,29450.0
2023-11-06 15:30:00,87.74,87.74,87.62,87.62,99010.0,85.733,85.733,85.6158,85.6158,99010.0
2023-11-06 15:35:00,87.67,87.77,87.62,87.73,67650.0,85.6646,85.7623,85.6158,85.7232,67650.0
2023-11-06 15:40:00,87.79,87.86,87.73,87.85,51020.0,85.7819,85.8503,85.7232,85.8405,51020.0
2023-11-06 15:45:00,87.82,87.89,87.7,87.78,102410.0,85.8112,85.8796,85.6939,85.7721,102410.0
2023-11-06 15:50:00,87.83,87.96,87.76,87.96,102790.0,85.821,85.948,85.7526,85.948,102790.0
2023-11-06 15:55:00,87.95,88.13,87.94,88.11,433690.0,85.9382,86.1141,85.9284,86.0945,433690.0
2023-11-07 09:30:00,88.05,88.38,87.61,87.82,228320.0,86.0359,86.3584,85.606,85.8112,228320.0
2023-11-07 09:35:00,87.88,87.97,87.63,87.81,58150.0,85.8698,85.9577,85.6255,85.8014,58150.0
2023-11-07 09:40:00,87.83,88.08,87.8,88.08,50830.0,85.821,86.0652,85.7916,86.0652,50830.0
2023-11-07 09:45:00,87.99,88.17,87.9,88.09,67780.0,85.9773,86.1532,85.8893,86.075,67780.0
2023-11-07 09:50:00,88.16,88.4,88.16,88.32,99460.0,86.1434,86.3779,86.1434,86.2997,99460.0
2023-11-07 09:55:00,88.3,88.78,88.3,88.75,88460.0,86.2802,86.7492,86.2802,86.7199,88460.0
2023-11-07 10:00:00,88.8,88.9,88.6,88.62,104530.0,86.7688,86.8665,86.5733,86.5929,104530.0
2023-11-07 10:05:00,88.69,88.78,88.41,88.48,63790.0,86.6613,86.7492,86.3877,86.4561,63790.0
2023-11-07 10:10:00,88.45,88.69,88.38,88.56,40060.0,86.4268,86.6613,86.3584,86.5343,40060.0
2023-11-07 10:15:00,88.63,88.63,88.47,88.51,39990.0,86.6027,86.6027,86.4463,86.4854,39990.0
2023-11-07 10:20:00,88.58,88.76,88.49,88.76,44940.0,86.5538,86.7297,86.4659,86.7297,44940.0
2023-11-07 10:25:00,88.76,88.85,88.68,88.77,60950.0,86.7297,86.8176,86.6515,86.7394,60950.0
2023-11-07 10:30:00,88.81,89.2,88.81,89.13,102550.0,86.7785,87.1596,86.7785,87.0912,102550.0
2023-11-07 10:35:00,89.13,89.26,89.12,89.22,28250.0,87.0912,87.2182,87.0814,87.1792,28250.0
2023-11-07 10:40:00,89.23,89.3,89.07,89.21,38840.0,87.1889,87.2573,87.0326,87.1694,38840.0
2023-11-07 10:45:00,89.13,89.45,89.13,89.42,71020.0,87.0912,87.4039,87.0912,87.3746,71020.0
2023-11-07 10:50:00,89.42,89.6,89.39,89.58,98940.0,87.3746,87.5505,87.3453,87.5309,98940.0
2023-11-07 10:55:00,89.58,89.71,89.54,89.63,233030.0,87.5309,87.6579,87.4918,87.5798,233030.0
2023-11-07 11:00:00,89.63,89.63,89.33,89.44,84700.0,87.5798,87.5798,87.2866,87.3941,84700.0
2023-11-07 11:05:00,89.5,89.51,89.36,89.36,34510.0,87.4528,87.4625,87.316,87.316,34510.0
2023-11-07 11:10:00,89.36,89.47,89.34,89.42,73740.0,87.316,87.4234,87.2964,87.3746,73740.0
2023-11-07 11:15:00,89.37,89.48,89.35,89.45,18310.0,87.3257,87.4332,87.3062,87.4039,18310.0
2023-11-07 11:20:00,89.41,89.5,89.38,89.42,43410.0,87.3648,87.4528,87.3355,87.3746,43410.0
2023-11-07 11:25:00,89.42,89.63,89.42,89.56,85880.0,87.3746,87.5798,87.3746,87.5114,85880.0
2023-11-07 11:30:00,89.49,89.65,89.46,89.65,66150.0,87.443,87.5993,87.4137,87.5993,66150.0
2023-11-07 11:35:00,89.63,89.74,89.57,89.67,83270.0,87.5798,87.6873,87.5211,87.6189,83270.0
2023-11-07 11:40:00,89.62,89.68,89.52,89.52,58860.0,87.57,87.6286,87.4723,87.4723,58860.0
2023-11-07 11:45:00,89.56,89.56,89.32,89.48,42630.0,87.5114,87.5114,87.2769,87.4332,42630.0
2023-11-07 11:50:00,89.46,89.46,89.33,89.35,48120.0,87.4137,87.4137,87.2866,87.3062,48120.0
2023-11-07 11:55:00,89.33,89.49,89.33,89.36,40000.0,87.2866,87.443,87.2866,87.316,40000.0
2023-11-07 12:00:00,89.36,89.4,89.16,89.34,68960.0,87.316,87.355,87.1205,87.2964,68960.0
2023-11-07 12:05:00,89.3,89.44,89.3,89.34,15940.0,87.2573,87.3941,87.2573,87.2964,15940.0
2023-11-07 12:10:00,89.33,89.38,89.29,89.29,53930.0,87.2866,87.3355,87.2476,87.2476,53930.0
2023-11-07 12:15:00,89.29,89.43,89.26,89.36,32060.0,87.2476,87.3844,87.2182,87.316,32060.0
2023-11-07 12:20:00,89.29,89.46,89.24,89.46,31440.0,87.2476,87.4137,87.1987,87.4137,31440.0
2023-11-07 12:25:00,89.42,89.45,89.25,89.29,20240.0,87.3746,87.4039,87.2085,87.2476,20240.0
2023-11-07 12:30:00,89.28,89.38,89.2,89.33,16830.0,87.2378,87.3355,87.1596,87.2866,16830.0
2023-11-07 12:35:00,89.37,89.5,89.34,89.48,21240.0,87.3257,87.4528,87.2964,87.4332,21240.0
2023-11-07 12:40:00,89.42,89.46,89.33,89.46,45040.0,87.3746,87.4137,87.2866,87.4137,45040.0
2023-11-07 12:45:00,89.48,89.51,89.35,89.39,54160.0,87.4332,87.4625,87.3062,87.3453,54160.0
2023-11-07 12:50:00,89.39,89.48,89.38,89.4,16500.0,87.3453,87.4332,87.3355,87.355,16500.0
2023-11-07 12:55:00,89.5,89.6,89.43,89.53,16000.0,87.4528,87.5505,87.3844,87.4821,16000.0
2023-11-07 13:00:00,89.56,89.62,89.51,89.59,38020.0,87.5114,87.57,87.4625,87.5407,38020.0
2023-11-07 13:05:00,89.53,89.72,89.52,89.69,54390.0,87.4821,87.6677,87.4723,87.6384,54390.0
2023-11-07 13:10:00,89.69,89.78,89.67,89.75,49940.0,87.6384,87.7263,87.6189,87.697,49940.0
2023-11-07 13:15:00,89.76,89.85,89.74,89.83,48450.0,87.7068,87.7947,87.6873,87.7752,48450.0
2023-11-07 13:20:00,89.76,89.82,89.71,89.78,22510.0,87.7068,87.7654,87.6579,87.7263,22510.0
2023-11-07 13:25:00,89.79,89.85,89.71,89.78,48310.0,87.7361,87.7947,87.6579,87.7263,48310.0
2023-11-07 13:30:00,89.75,89.85,89.75,89.78,23470.0,87.697,87.7947,87.697,87.7263,23470.0
2023-11-07 13:35:00,89.75,89.82,89.72,89.8,24780.0,87.697,87.7654,87.6677,87.7459,24780.0
2023-11-07 13:40:00,89.77,89.8,89.76,89.77,21250.0,87.7166,87.7459,87.7068,87.7166,21250.0
2023-11-07 13:45:00,89.76,89.9,89.76,89.87,48180.0,87.7068,87.8436,87.7068,87.8143,48180.0
2023-11-07 13:50:00,89.89,89.92,89.78,89.84,65520.0,87.8338,87.8631,87.7263,87.785,65520.0
2023-11-07 13:55:00,89.85,89.91,89.69,89.81,267840.0,87.7947,87.8534,87.6384,87.7557,267840.0
2023-11-07 14:00:00,89.91,89.96,89.84,89.92,74040.0,87.8534,87.9022,87.785,87.8631,74040.0
2023-11-07 14:05:00,89.86,89.87,89.79,89.84,49450.0,87.8045,87.8143,87.7361,87.785,49450.0
2023-11-07 14:10:00,89.87,89.91,89.76,89.76,33440.0,87.8143,87.8534,87.7068,87.7068,33440.0
2023-11-07 14:15:00,89.8,89.88,89.76,89.88,48140.0,87.7459,87.8241,87.7068,87.8241,48140.0
2023-11-07 14:20:00,89.86,89.95,89.85,89.89,38590.0,87.8045,87.8925,87.7947,87.8338,38590.0
2023-11-07 14:25:00,89.87,89.93,89.83,89.88,23220.0,87.8143,87.8729,87.7752,87.8241,23220.0
2023-11-07 14:30:00,89.88,89.99,89.88,89.96,42570.0,87.8241,87.9315,87.8241,87.9022,42570.0
2023-11-07 14:35:00,89.97,89.97,89.86,89.91,35180.0,87.912,87.912,87.8045,87.8534,35180.0
2023-11-07 14:40:00,89.9,89.9,89.77,89.83,41430.0,87.8436,87.8436,87.7166,87.7752,41430.0
2023-11-07 14:45:00,89.85,89.87,89.75,89.75,18250.0,87.7947,87.8143,87.697,87.697,18250.0
2023-11-07 14:50:00,89.75,89.81,89.73,89.74,44730.0,87.697,87.7557,87.6775,87.6873,44730.0
2023-11-07 14:55:00,89.78,89.85,89.75,89.83,42650.0,87.7263,87.7947,87.697,87.7752,42650.0
2023-11-07 15:00:00,89.79,89.86,89.73,89.78,62010.0,87.7361,87.8045,87.6775,87.7263,62010.0
2023-11-07 15:05:00,89.78,89.83,89.72,89.83,47620.0,87.7263,87.7752,87.6677,87.7752,47620.0
2023-11-07 15:10:00,89.8,89.92,89.78,89.88,75190.0,87.7459,87.8631,87.7263,87.8241,75190.0
2023-11-07 15:15:00,89.84,89.92,89.82,89.89,43820.0,87.785,87.8631,87.7654,87.8338,43820.0
2023-11-07 15:20:00,89.93,90.04,89.82,90.01,237520.0,87.8729,87.9804,87.7654,87.9511,237520.0
2023-11-07 15:25:00,90.04,90.08,89.99,90.03,120000.0,87.9804,88.0195,87.9315,87.9706,120000.0
2023-11-07 15:30:00,90.05,90.09,90.02,90.05,72550.0,87.9902,88.0293,87.9609,87.9902,72550.0
2023-11-07 15:35:00,90.05,90.17,90.04,90.16,67440.0,87.9902,88.1074,87.9804,88.0977,67440.0
2023-11-07 15:40:00,90.12,90.18,90.08,90.1,111050.0,88.0586,88.1172,88.0195,88.039,111050.0
2023-11-07 15:45:00,90.1,90.11,89.84,89.9,242030.0,88.039,88.0488,87.785,87.8436,242030.0
2023-11-07 15:50:00,89.87,90.0,89.78,89.82,216880.0,87.8143,87.9413,87.7263,87.7654,216880.0
2023-11-07 15:55:00,89.8,89.9,89.71,89.81,613840.0,87.7459,87.8436,87.6579,87.7557,613840.0
2023-11-08 09:30:00,90.0,90.3,89.9,90.23,204200.0,87.9413,88.2345,87.8436,88.1661,204200.0
2023-11-08 09:35:00,90.3,90.55,90.12,90.49,163760.0,88.2345,88.4787,88.0586,88.4201,163760.0
2023-11-08 09:40:00,90.45,90.54,90.24,90.32,60500.0,88.381,88.469,88.1758,88.254,60500.0
2023-11-08 09:45:00,90.4,90.4,90.26,90.32,96040.0,88.3322,88.3322,88.1954,88.254,96040.0
2023-11-08 09:50:00,90.32,90.5,90.29,90.36,58330.0,88.254,88.4299,88.2247,88.2931,58330.0
2023-11-08 09:55:00,90.4,90.4,90.2,90.26,113980.0,88.3322,88.3322,88.1367,88.1954,113980.0
2023-11-08 10:00:00,90.37,90.37,89.9,90.02,164130.0,88.3028,88.3028,87.8436,87.9609,164130.0
2023-11-08 10:05:00,90.02,90.42,89.92,90.42,72150.0,87.9609,88.3517,87.8631,88.3517,72150.0
2023-11-08 10:10:00,90.42,90.49,90.3,90.33,170690.0,88.3517,88.4201,88.2345,88.2638,170690.0
2023-11-08 10:15:00,90.32,90.4,90.21,90.22,56340.0,88.254,88.3322,88.1465,88.1563,56340.0
2023-11-08 10:20:00,90.22,90.22,89.97,90.16,144810.0,88.1563,88.1563,87.912,88.0977,144810.0
2023-11-08 10:25:00,90.22,90.23,90.11,90.18,29220.0,88.1563,88.1661,88.0488,88.1172,29220.0
2023-11-08 10:30:00,90.21,90.36,90.18,90.32,166330.0,88.1465,88.2931,88.1172,88.254,166330.0
2023-11-08 10:35:00,90.3,90.47,90.28,90.32,40930.0,88.2345,88.4006,88.2149,88.254,40930.0
2023-11-08 10:40:00,90.28,90.28,90.11,90.18,96940.0,88.2149,88.2149,88.0488,88.1172,96940.0
2023-11-08 10:45:00,90.18,90.35,90.18,90.3,39610.0,88.1172,88.2833,88.1172,88.2345,39610.0
2023-11-08 10:50:00,90.31,90.37,90.18,90.23,61990.0,88.2442,88.3028,88.1172,88.1661,61990.0
2023-11-08 10:55:00,90.2,90.35,90.12,90.16,18220.0,88.1367,88.2833,88.0586,88.0977,18220.0
2023-11-08 11:00:00,90.21,90.38,90.2,90.31,48060.0,88.1465,88.3126,88.1367,88.2442,48060.0
2023-11-08 11:05:00,90.3,90.35,90.18,90.21,70820.0,88.2345,88.2833,88.1172,88.1465,70820.0
2023-11-08 11:10:00,90.26,90.37,90.26,90.34,47540.0,88.1954,88.3028,88.1954,88.2735,47540.0
2023-11-08 11:15:00,90.34,90.44,90.3,90.32,28360.0,88.2735,88.3712,88.2345,88.254,28360.0
2023-11-08 11:20:00,90.35,90.4,90.28,90.36,52490.0,88.2833,88.3322,88.2149,88.2931,52490.0
2023-11-08 11:25:00,90.33,90.43,90.33,90.43,71400.0,88.2638,88.3615,88.2638,88.3615,71400.0
2023-11-08 11:30:00,90.37,90.42,90.28,90.34,56710.0,88.3028,88.3517,88.2149,88.2735,56710.0
2023-11-08 11:35:00,90.31,90.5,90.31,90.42,22600.0,88.2442,88.4299,88.2442,88.3517,22600.0
2023-11-08 11:40:00,90.45,90.48,90.39,90.47,43170.0,88.381,88.4103,88.3224,88.4006,43170.0
2023-11-08 11:45:00,90.46,90.52,90.37,90.39,75840.0,88.3908,88.4494,88.3028,88.3224,75840.0
2023-11-08 11:50:00,90.37,90.47,90.33,90.47,25290.0,88.3028,88.4006,88.2638,88.4006,25290.0
2023-11-08 11:55:00,90.44,90.44,90.34,90.34,11200.0,88.3712,88.3712,88.2735,88.2735,11200.0
2023-11-08 12:00:00,90.3,90.38,90.23,90.31,33560.0,88.2345,88.3126,88.1661,88.2442,33560.0
2023-11-08 12:05:00,90.27,90.27,89.9,90.1,108820.0,88.2051,88.2051,87.8436,88.039,108820.0
2023-11-08 12:10:00,90.1,90.28,90.09,90.16,56110.0,88.039,88.2149,88.0293,88.0977,56110.0
2023-11-08 12:15:00,90.16,90.28,90.14,90.18,75260.0,88.0977,88.2149,88.0781,88.1172,75260.0
2023-11-08 12:20:00,90.19,90.27,90.18,90.24,63960.0,88.127,88.2051,88.1172,88.1758,63960.0
2023-11-08 12:25:00,90.3,90.3,90.17,90.23,40550.0,88.2345,88.2345,88.1074,88.1661,40550.0
2023-11-08 12:30:00,90.2,90.24,90.2,90.24,49050.0,88.1367,88.1758,88.1367,88.1758,49050.0
2023-11-08 12:35:00,90.22,90.35,90.22,90.35,18300.0,88.1563,88.2833,88.1563,88.2833,18300.0
2023-11-08 12:40:00,90.35,90.35,90.26,90.3,26200.0,88.2833,88.2833,88.1954,88.2345,26200.0
2023-11-08 12:45:00,90.35,90.37,90.3,90.33,37290.0,88.2833,88.3028,88.2345,88.2638,37290.0
2023-11-08 12:50:00,90.35,90.4,90.33,90.4,26150.0,88.2833,88.3322,88.2638,88.3322,26150.0
2023-11-08 12:55:00,90.4,90.44,90.32,90.37,49410.0,88.3322,88.3712,88.254,88.3028,49410.0
2023-11-08 13:00:00,90.4,90.51,90.35,90.46,42120.0,88.3322,88.4396,88.2833,88.3908,42120.0
2023-11-08 13:05:00,90.39,90.5,90.39,90.45,11040.0,88.3224,88.4299,88.3224,88.381,11040.0
2023-11-08 13:10:00,90.39,90.48,90.36,90.37,40080.0,88.3224,88.4103,88.2931,88.3028,40080.0
2023-11-08 13:15:00,90.36,90.47,90.36,90.4,25140.0,88.2931,88.4006,88.2931,88.3322,25140.0
2023-11-08 13:20:00,90.39,90.52,90.36,90.45,46230.0,88.3224,88.4494,88.2931,88.381,46230.0
2023-11-08 13:25:00,90.44,90.5,90.43,90.5,11950.0,88.3712,88.4299,88.3615,88.4299,11950.0
2023-11-08 13:30:00,90.51,90.53,90.47,90.49,14990.0,88.4396,88.4592,88.4006,88.4201,14990.0
2023-11-08 13:35:00,90.48,90.54,90.46,90.52,43470.0,88.4103,88.469,88.3908,88.4494,43470.0
2023-11-08 13:40:00,90.52,90.59,90.52,90.54,53310.0,88.4494,88.5178,88.4494,88.469,53310.0
2023-11-08 13:45:00,90.57,90.6,90.56,90.59,68100.0,88.4983,88.5276,88.4885,88.5178,68100.0
2023-11-08 13:50:00,90.59,90.63,90.54,90.59,43040.0,88.5178,88.5569,88.469,88.5178,43040.0
2023-11-08 13:55:00,90.62,90.64,90.57,90.57,31060.0,88.5471,88.5667,88.4983,88.4983,31060.0
2023-11-08 14:00:00,90.57,90.71,90.55,90.7,38260.0,88.4983,88.6351,88.4787,88.6253,38260.0
2023-11-08 14:05:00,90.72,90.79,90.71,90.79,32020.0,88.6448,88.7132,88.6351,88.7132,32020.0
2023-11-08 14:10:00,90.76,90.85,90.74,90.8,79450.0,88.6839,88.7719,88.6644,88.723,79450.0
2023-11-08 14:15:00,90.81,90.83,90.78,90.79,38730.0,88.7328,88.7523,88.7035,88.7132,38730.0
2023-11-08 14:20:00,90.79,90.95,90.79,90.93,54050.0,88.7132,88.8696,88.7132,88.85,54050.0
2023-11-08 14:25:00,90.91,90.92,90.81,90.85,55940.0,88.8305,88.8403,88.7328,88.7719,55940.0
2023-11-08 14:30:00,90.88,90.94,90.83,90.84,90380.0,88.8012,88.8598,88.7523,88.7621,90380.0
2023-11-08 14:35:00,90.84,90.97,90.79,90.92,98590.0,88.7621,88.8891,88.7132,88.8403,98590.0
2023-11-08 14:40:00,90.94,90.94,90.87,90.93,33130.0,88.8598,88.8598,88.7914,88.85,33130.0
2023-11-08 14:45:00,90.95,90.96,90.89,90.89,26820.0,88.8696,88.8794,88.811,88.811,26820.0
2023-11-08 14:50:00,90.87,90.97,90.81,90.97,74560.0,88.7914,88.8891,88.7328,88.8891,74560.0
2023-11-08 14:55:00,90.92,90.96,90.76,90.77,65790.0,88.8403,88.8794,88.6839,88.6937,65790.0
2023-11-08 15:00:00,90.8,90.88,90.75,90.87,86430.0,88.723,88.8012,88.6742,88.7914,86430.0
2023-11-08 15:05:00,90.87,90.9,90.79,90.82,27500.0,88.7914,88.8207,88.7132,88.7426,27500.0
2023-11-08 15:10:00,90.86,90.91,90.78,90.86,47720.0,88.7816,88.8305,88.7035,88.7816,47720.0
2023-11-08 15:15:00,90.88,90.97,90.8,90.97,74860.0,88.8012,88.8891,88.723,88.8891,74860.0
2023-11-08 15:20:00,90.96,91.13,90.91,91.13,114590.0,88.8794,89.0455,88.8305,89.0455,114590.0
2023-11-08 15:25:00,91.1,91.16,91.06,91.15,93200.0,89.0162,89.0748,88.9771,89.065,93200.0
2023-11-08 15:30:00,91.16,91.19,91.09,91.1,59180.0,89.0748,89.1041,89.0064,89.0162,59180.0
2023-11-08 15:35:00,91.1,91.16,91.07,91.16,88080.0,89.0162,89.0748,88.9868,89.0748,88080.0
2023-11-08 15:40:00,91.14,91.24,91.11,91.23,95780.0,89.0552,89.1529,89.0259,89.1432,95780.0
2023-11-08 15:45:00,91.2,91.29,91.16,91.18,237270.0,89.1139,89.2018,89.0748,89.0943,237270.0
2023-11-08 15:50:00,91.17,91.28,91.04,91.04,374080.0,89.0846,89.192,88.9575,88.9575,374080.0
2023-11-08 15:55:00,91.05,91.22,91.05,91.15,474620.0,88.9673,89.1334,88.9673,89.065,474620.0
2023-11-09 09:30:00,91.25,91.47,91.1,91.27,291890.0,89.1627,89.3777,89.0162,89.1823,291890.0
2023-11-09 09:35:00,91.28,91.57,91.28,91.5,241290.0,89.192,89.4754,89.192,89.407,241290.0
2023-11-09 09:40:00,91.46,91.79,91.46,91.77,118250.0,89.3679,89.6904,89.3679,89.6708,118250.0
2023-11-09 09:45:00,91.73,91.87,91.66,91.76,108170.0,89.6317,89.7685,89.5633,89.6611,108170.0
2023-11-09 09:50:00,91.75,92.03,91.59,91.92,171010.0,89.6513,89.9249,89.4949,89.8174,171010.0
2023-11-09 09:55:00,91.92,92.1,91.86,92.0,149340.0,89.8174,89.9933,89.7588,89.8956,149340.0
2023-11-09 10:00:00,92.08,92.11,91.95,92.01,105100.0,89.9737,90.003,89.8467,89.9053,105100.0
2023-11-09 10:05:00,92.0,92.12,91.88,92.01,211730.0,89.8956,90.0128,89.7783,89.9053,211730.0
2023-11-09 10:10:00,92.03,92.35,92.01,92.27,183940.0,89.9249,90.2376,89.9053,90.1594,183940.0
2023-11-09 10:15:00,92.35,92.38,92.23,92.23,99850.0,90.2376,90.2669,90.1203,90.1203,99850.0
2023-11-09 10:20:00,92.22,92.42,92.17,92.39,96180.0,90.1105,90.306,90.0617,90.2766,96180.0
2023-11-09 10:25:00,92.42,92.42,92.15,92.15,49480.0,90.306,90.306,90.0421,90.0421,49480.0
2023-11-09 10:30:00,92.21,92.24,91.9,91.95,199590.0,90.1008,90.1301,89.7979,89.8467,199590.0
2023-11-09 10:35:00,91.9,92.13,91.71,92.03,72000.0,89.7979,90.0226,89.6122,89.9249,72000.0
2023-11-09 10:40:00,91.95,92.12,91.9,92.12,50300.0,89.8467,90.0128,89.7979,90.0128,50300.0
2023-11-09 10:45:00,92.18,92.27,92.09,92.18,54250.0,90.0714,90.1594,89.9835,90.0714,54250.0
2023-11-09 10:50:00,92.23,92.23,92.17,92.17,11670.0,90.1203,90.1203,90.0617,90.0617,11670.0
2023-11-09 10:55:00,92.16,92.22,92.02,92.05,43620.0,90.0519,90.1105,89.9151,89.9444,43620.0
2023-11-09 11:00:00,92.05,92.11,92.0,92.03,278680.0,89.9444,90.003,89.8956,89.9249,278680.0
2023-11-09 11:05:00,92.11,92.32,92.09,92.23,262250.0,90.003,90.2082,89.9835,90.1203,262250.0
2023-11-09 11:10:00,92.27,92.36,92.26,92.34,41810.0,90.1594,90.2473,90.1496,90.2278,41810.0
2023-11-09 11:15:00,92.39,92.52,92.34,92.5,251640.0,90.2766,90.4037,90.2278,90.3841,251640.0
2023-11-09 11:20:00,92.48,92.66,92.47,92.61,171770.0,90.3646,90.5405,90.3548,90.4916,171770.0
2023-11-09 11:25:00,92.65,92.75,92.57,92.67,208940.0,90.5307,90.6284,90.4525,90.5502,208940.0
2023-11-09 11:30:00,92.67,92.71,92.57,92.58,88490.0,90.5502,90.5893,90.4525,90.4623,88490.0
2023-11-09 11:35:00,92.58,92.63,92.49,92.6,158200.0,90.4623,90.5112,90.3744,90.4818,158200.0
2023-11-09 11:40:00,92.58,92.7,92.46,92.69,158300.0,90.4623,90.5796,90.345,90.5698,158300.0
2023-11-09 11:45:00,92.66,92.82,92.63,92.69,96600.0,90.5405,90.6968,90.5112,90.5698,96600.0
2023-11-09 11:50:00,92.68,92.98,92.65,92.86,229620.0,90.56,90.8531,90.5307,90.7359,229620.0
2023-11-09 11:55:00,92.87,92.94,92.76,92.89,80700.0,90.7457,90.8141,90.6382,90.7652,80700.0
2023-11-09 12:00:00,92.89,92.89,92.78,92.84,128180.0,90.7652,90.7652,90.6577,90.7163,128180.0
2023-11-09 12:05:00,92.88,92.89,92.79,92.79,50060.0,90.7554,90.7652,90.6675,90.6675,50060.0
2023-11-09 12:10:00,92.79,92.81,92.65,92.75,117290.0,90.6675,90.687,90.5307,90.6284,117290.0
2023-11-09 12:15:00,92.73,92.76,92.63,92.7,126230.0,90.6089,90.6382,90.5112,90.5796,126230.0
2023-11-09 12:20:00,92.73,92.79,92.7,92.79,44110.0,90.6089,90.6675,90.5796,90.6675,44110.0
2023-11-09 12:25:00,92.76,92.77,92.69,92.75,61020.0,90.6382,90.648,90.5698,90.6284,61020.0
2023-11-09 12:30:00,92.76,92.81,92.65,92.7,98000.0,90.6382,90.687,90.5307,90.5796,98000.0
2023-11-09 12:35:00,92.7,92.8,92.49,92.54,72280.0,90.5796,90.6773,90.3744,90.4232,72280.0
2023-11-09 12:40:00,92.54,92.68,92.52,92.54,75920.0,90.4232,90.56,90.4037,90.4232,75920.0
2023-11-09 12:45:00,92.56,92.69,92.52,92.69,43050.0,90.4428,90.5698,90.4037,90.5698,43050.0
2023-11-09 12:50:00,92.65,92.72,92.64,92.66,33520.0,90.5307,90.5991,90.5209,90.5405,33520.0
2023-11-09 12:55:00,92.66,92.74,92.63,92.69,28100.0,90.5405,90.6186,90.5112,90.5698,28100.0
2023-11-09 13:00:00,92.71,92.71,92.07,92.24,215860.0,90.5893,90.5893,89.964,90.1301,215860.0
2023-11-09 13:05:00,92.27,92.29,91.82,92.01,238690.0,90.1594,90.1789,89.7197,89.9053,238690.0
2023-11-09 13:10:00,91.99,92.35,91.97,92.35,84380.0,89.8858,90.2376,89.8663,90.2376,84380.0
2023-11-09 13:15:00,92.38,92.38,92.11,92.27,20010.0,90.2669,90.2669,90.003,90.1594,20010.0
2023-11-09 13:20:00,92.31,92.4,92.25,92.36,34800.0,90.1985,90.2864,90.1398,90.2473,34800.0
2023-11-09 13:25:00,92.36,92.45,92.3,92.42,39240.0,90.2473,90.3353,90.1887,90.306,39240.0
2023-11-09 13:30:00,92.41,92.46,92.3,92.42,93710.0,90.2962,90.345,90.1887,90.306,93710.0
2023-11-09 13:35:00,92.45,92.62,92.41,92.45,69760.0,90.3353,90.5014,90.2962,90.3353,69760.0
2023-11-09 13:40:00,92.41,92.49,92.28,92.28,76740.0,90.2962,90.3744,90.1692,90.1692,76740.0
2023-11-09 13:45:00,92.28,92.3,92.14,92.19,28940.0,90.1692,90.1887,90.0324,90.0812,28940.0
2023-11-09 13:50:00,92.19,92.2,92.0,92.02,37230.0,90.0812,90.091,89.8956,89.9151,37230.0
2023-11-09 13:55:00,92.01,92.1,91.92,92.06,97100.0,89.9053,89.9933,89.8174,89.9542,97100.0
2023-11-09 14:00:00,91.97,92.01,91.64,91.77,127730.0,89.8663,89.9053,89.5438,89.6708,127730.0
2023-11-09 14:05:00,91.71,91.86,91.67,91.84,35700.0,89.6122,89.7588,89.5731,89.7392,35700.0
2023-11-09 14:10:00,91.84,91.9,91.73,91.82,33670.0,89.7392,89.7979,89.6317,89.7197,33670.0
2023-11-09 14:15:00,91.85,91.9,91.63,91.67,84780.0,89.749,89.7979,89.534,89.5731,84780.0
2023-11-09 14:20:00,91.66,92.0,91.61,92.0,45030.0,89.5633,89.8956,89.5145,89.8956,45030.0
2023-11-09 14:25:00,91.97,92.08,91.94,91.96,58580.0,89.8663,89.9737,89.8369,89.8565,58580.0
2023-11-09 14:30:00,91.99,92.08,91.74,91.75,84390.0,89.8858,89.9737,89.6415,89.6513,84390.0
2023-11-09 14:35:00,91.78,91.82,91.55,91.65,66750.0,89.6806,89.7197,89.4559,89.5536,66750.0
2023-11-09 14:40:00,91.65,91.65,91.4,91.44,61620.0,89.5536,89.5536,89.3093,89.3484,61620.0
2023-11-09 14:45:00,91.44,91.65,91.41,91.65,71200.0,89.3484,89.5536,89.3191,89.5536,71200.0
2023-11-09 14:50:00,91.59,91.59,91.39,91.44,53490.0,89.4949,89.4949,89.2995,89.3484,53490.0
2023-11-09 14:55:00,91.39,91.5,91.35,91.39,40320.0,89.2995,89.407,89.2604,89.2995,40320.0
2023-11-09 15:00:00,91.36,91.45,91.11,91.33,143760.0,89.2702,89.3581,89.0259,89.2409,143760.0
2023-11-09 15:05:00,91.33,91.41,91.21,91.4,109360.0,89.2409,89.3191,89.1236,89.3093,109360.0
2023-11-09 15:10:00,91.34,91.53,91.33,91.53,59320.0,89.2507,89.4363,89.2409,89.4363,59320.0
2023-11-09 15:15:00,91.5,91.51,91.37,91.4,74410.0,89.407,89.4168,89.28,89.3093,74410.0
2023-11-09 15:20:00,91.43,91.5,91.25,91.5,84070.0,89.3386,89.407,89.1627,89.407,84070.0
2023-11-09 15:25:00,91.46,91.55,91.4,91.43,137850.0,89.3679,89.4559,89.3093,89.3386,137850.0
2023-11-09 15:30:00,91.45,91.53,91.41,91.44,136650.0,89.3581,89.4363,89.3191,89.3484,136650.0
2023-11-09 15:35:00,91.42,91.47,91.23,91.29,128180.0,89.3288,89.3777,89.1432,89.2018,128180.0
2023-11-09 15:40:00,91.23,91.24,91.09,91.09,70100.0,89.1432,89.1529,89.0064,89.0064,70100.0
2023-11-09 15:45:00,91.14,91.15,91.04,91.05,116880.0,89.0552,89.065,88.9575,88.9673,116880.0
2023-11-09 15:50:00,91.07,91.17,90.86,91.15,252480.0,88.9868,89.0846,88.7816,89.065,252480.0
2023-11-09 15:55:00,91.07,91.21,91.02,91.12,817280.0,88.9868,89.1236,88.938,89.0357,817280.0
2023-11-10 09:30:00,92.17,92.6,91.82,92.47,353950.0,90.0617,90.4818,89.7197,90.3548,353950.0
2023-11-10 09:35:00,92.35,92.9,92.35,92.74,222460.0,90.2376,90.775,90.2376,90.6186,222460.0
2023-11-10 09:40:00,92.75,93.05,92.64,93.01,319990.0,90.6284,90.9215,90.5209,90.8825,319990.0
2023-11-10 09:45:00,92.98,93.1,92.85,92.98,268800.0,90.8531,90.9704,90.7261,90.8531,268800.0
2023-11-10 09:50:00,92.98,93.47,92.98,93.43,547420.0,90.8531,91.3319,90.8531,91.2929,547420.0
2023-11-10 09:55:00,93.36,93.44,93.1,93.12,341400.0,91.2245,91.3026,90.9704,90.9899,341400.0
2023-11-10 10:00:00,93.08,93.36,92.85,92.97,295540.0,90.9509,91.2245,90.7261,90.8434,295540.0
2023-11-10 10:05:00,92.95,93.0,92.7,92.7,158830.0,90.8238,90.8727,90.5796,90.5796,158830.0
2023-11-10 10:10:00,92.71,92.88,92.58,92.73,122140.0,90.5893,90.7554,90.4623,90.6089,122140.0
2023-11-10 10:15:00,92.67,92.84,92.6,92.71,48870.0,90.5502,90.7163,90.4818,90.5893,48870.0
2023-11-10 10:20:00,92.7,92.99,92.62,92.99,132540.0,90.5796,90.8629,90.5014,90.8629,132540.0
2023-11-10 10:25:00,92.83,92.92,92.64,92.89,83300.0,90.7066,90.7945,90.5209,90.7652,83300.0
2023-11-10 10:30:00,92.82,93.0,92.82,92.99,83750.0,90.6968,90.8727,90.6968,90.8629,83750.0
2023-11-10 10:35:00,92.9,93.02,92.82,92.87,169020.0,90.775,90.8922,90.6968,90.7457,169020.0
2023-11-10 10:40:00,92.85,92.94,92.79,92.89,80940.0,90.7261,90.8141,90.6675,90.7652,80940.0
2023-11-10 10:45:00,92.84,93.02,92.82,92.96,112200.0,90.7163,90.8922,90.6968,90.8336,112200.0
2023-11-10 10:50:00,92.97,93.09,92.93,93.08,190100.0,90.8434,90.9606,90.8043,90.9509,190100.0
2023-11-10 10:55:00,93.06,93.27,93.03,93.22,146340.0,90.9313,91.1365,90.902,91.0877,146340.0
2023-11-10 11:00:00,93.25,93.42,93.19,93.39,200470.0,91.117,91.2831,91.0583,91.2538,200470.0
2023-11-10 11:05:00,93.4,93.65,93.4,93.65,293340.0,91.2635,91.5078,91.2635,91.5078,293340.0
2023-11-10 11:10:00,93.64,93.7,93.53,93.65,207440.0,91.4981,91.5567,91.3906,91.5078,207440.0
2023-11-10 11:15:00,93.66,93.76,93.6,93.72,116860.0,91.5176,91.6153,91.459,91.5762,116860.0
2023-11-10 11:20:00,93.72,93.81,93.68,93.81,228910.0,91.5762,91.6642,91.5371,91.6642,228910.0
2023-11-10 11:25:00,93.79,93.8,93.67,93.73,158000.0,91.6446,91.6544,91.5274,91.586,158000.0
2023-11-10 11:30:00,93.74,93.78,93.65,93.66,101240.0,91.5958,91.6348,91.5078,91.5176,101240.0
2023-11-10 11:35:00,93.69,93.75,93.51,93.64,103180.0,91.5469,91.6055,91.371,91.4981,103180.0
2023-11-10 11:40:00,93.67,93.89,93.65,93.87,126970.0,91.5274,91.7423,91.5078,91.7228,126970.0
2023-11-10 11:45:00,93.85,93.96,93.83,93.86,89080.0,91.7032,91.8107,91.6837,91.713,89080.0
2023-11-10 11:50:00,93.89,94.04,93.84,94.03,140600.0,91.7423,91.8889,91.6935,91.8791,140600.0
2023-11-10 11:55:00,94.03,94.06,93.97,94.03,82360.0,91.8791,91.9084,91.8205,91.8791,82360.0
2023-11-10 12:00:00,94.06,94.18,94.02,94.15,92740.0,91.9084,92.0257,91.8694,91.9964,92740.0
2023-11-10 12:05:00,94.15,94.33,94.13,94.32,110650.0,91.9964,92.1723,91.9768,92.1625,110650.0
2023-11-10 12:10:00,94.35,94.44,94.33,94.38,129980.0,92.1918,92.2798,92.1723,92.2211,129980.0
2023-11-10 12:15:00,94.38,94.55,94.37,94.54,130720.0,92.2211,92.3872,92.2114,92.3775,130720.0
2023-11-10 12:20:00,94.55,94.61,94.42,94.54,204690.0,92.3872,92.4459,92.2602,92.3775,204690.0
2023-11-10 12:25:00,94.55,94.64,94.55,94.56,109150.0,92.3872,92.4752,92.3872,92.397,109150.0
2023-11-10 12:30:00,94.55,94.9,94.51,94.87,166470.0,92.3872,92.7292,92.3481,92.6999,166470.0
2023-11-10 12:35:00,94.9,95.03,94.85,94.9,300190.0,92.7292,92.8563,92.6804,92.7292,300190.0
2023-11-10 12:40:00,94.89,95.23,94.86,95.18,252060.0,92.7195,93.0517,92.6901,93.0028,252060.0
2023-11-10 12:45:00,95.2,95.22,94.93,95.01,164880.0,93.0224,93.0419,92.7585,92.8367,164880.0
2023-11-10 12:50:00,95.04,95.12,94.97,95.12,149240.0,92.866,92.9442,92.7976,92.9442,149240.0
2023-11-10 12:55:00,95.12,95.13,94.83,94.83,183050.0,92.9442,92.954,92.6608,92.6608,183050.0
2023-11-10 13:00:00,94.8,94.85,94.68,94.73,153640.0,92.6315,92.6804,92.5143,92.5631,153640.0
2023-11-10 13:05:00,94.73,94.77,94.56,94.58,133560.0,92.5631,92.6022,92.397,92.4165,133560.0
2023-11-10 13:10:00,94.56,94.56,94.36,94.36,266000.0,92.397,92.397,92.2016,92.2016,266000.0
2023-11-10 13:15:00,94.36,94.42,94.26,94.41,172610.0,92.2016,92.2602,92.1039,92.2504,172610.0
2023-11-10 13:20:00,94.43,94.66,94.4,94.59,104400.0,92.27,92.4947,92.2407,92.4263,104400.0
2023-11-10 13:25:00,94.58,94.84,94.58,94.8,82420.0,92.4165,92.6706,92.4165,92.6315,82420.0
2023-11-10 13:30:00,94.8,95.05,94.75,95.05,153940.0,92.6315,92.8758,92.5827,92.8758,153940.0
2023-11-10 13:35:00,95.05,95.28,95.01,95.18,364580.0,92.8758,93.1005,92.8367,93.0028,364580.0
2023-11-10 13:40:00,95.24,95.32,95.17,95.18,166100.0,93.0615,93.1396,92.9931,93.0028,166100.0
2023-11-10 13:45:00,95.17,95.22,95.05,95.1,157950.0,92.9931,93.0419,92.8758,92.9247,157950.0
2023-11-10 13:50:00,95.09,95.19,95.05,95.16,93740.0,92.9149,93.0126,92.8758,92.9833,93740.0
2023-11-10 13:55:00,95.18,95.31,95.13,95.27,119380.0,93.0028,93.1299,92.954,93.0908,119380.0
2023-11-10 14:00:00,95.24,95.32,95.21,95.3,67590.0,93.0615,93.1396,93.0321,93.1201,67590.0
2023-11-10 14:05:00,95.37,95.41,95.3,95.4,120950.0,93.1885,93.2276,93.1201,93.2178,120950.0
2023-11-10 14:10:00,95.39,95.47,95.38,95.43,157730.0,93.208,93.2862,93.1982,93.2471,157730.0
2023-11-10 14:15:00,95.43,95.45,95.37,95.39,74330.0,93.2471,93.2666,93.1885,93.208,74330.0
2023-11-10 14:20:00,95.4,95.46,95.37,95.46,76830.0,93.2178,93.2764,93.1885,93.2764,76830.0
2023-11-10 14:25:00,95.44,95.47,95.34,95.45,119950.0,93.2569,93.2862,93.1592,93.2666,119950.0
2023-11-10 14:30:00,95.47,95.48,95.36,95.39,109590.0,93.2862,93.296,93.1787,93.208,109590.0
2023-11-10 14:35:00,95.4,95.5,95.4,95.48,243000.0,93.2178,93.3155,93.2178,93.296,243000.0
2023-11-10 14:40:00,95.5,95.57,95.43,95.55,140690.0,93.3155,93.3839,93.2471,93.3644,140690.0
2023-11-10 14:45:00,95.56,95.62,95.52,95.59,152650.0,93.3741,93.4328,93.335,93.4034,152650.0
2023-11-10 14:50:00,95.61,95.7,95.56,95.58,267980.0,93.423,93.5109,93.3741,93.3937,267980.0
2023-11-10 14:55:00,95.58,95.77,95.55,95.68,240050.0,93.3937,93.5793,93.3644,93.4914,240050.0
2023-11-10 15:00:00,95.69,95.78,95.61,95.7,134920.0,93.5012,93.5891,93.423,93.5109,134920.0
2023-11-10 15:05:00,95.7,95.73,95.63,95.68,185760.0,93.5109,93.5402,93.4425,93.4914,185760.0
2023-11-10 15:10:00,95.67,95.9,95.65,95.9,244870.0,93.4816,93.7064,93.4621,93.7064,244870.0
2023-11-10 15:15:00,95.87,95.89,95.64,95.69,348050.0,93.677,93.6966,93.4523,93.5012,348050.0
2023-11-10 15:20:00,95.69,95.69,95.42,95.53,298820.0,93.5012,93.5012,93.2373,93.3448,298820.0
2023-11-10 15:25:00,95.52,95.66,95.52,95.63,182780.0,93.335,93.4718,93.335,93.4425,182780.0
2023-11-10 15:30:00,95.61,95.63,95.5,95.55,282550.0,93.423,93.4425,93.3155,93.3644,282550.0
2023-11-10 15:35:00,95.56,95.69,95.53,95.66,242820.0,93.3741,93.5012,93.3448,93.4718,242820.0
2023-11-10 15:40:00,95.64,95.85,95.62,95.79,207340.0,93.4523,93.6575,93.4328,93.5989,207340.0
2023-11-10 15:45:00,95.78,95.86,95.7,95.77,341200.0,93.5891,93.6673,93.5109,93.5793,341200.0
2023-11-10 15:50:00,95.74,95.84,95.66,95.69,660550.0,93.55,93.6477,93.4718,93.5012,660550.0
2023-11-10 15:55:00,95.72,95.84,95.63,95.8,1158850.0,93.5305,93.6477,93.4425,93.6086,1158850.0
2023-11-13 09:30:00,95.06,95.2,94.15,94.88,582460.0,92.8856,93.0224,91.9964,92.7097,582460.0
2023-11-13 09:35:00,94.93,95.08,94.5,94.6,209770.0,92.7585,92.9051,92.3384,92.4361,209770.0
2023-11-13 09:40:00,94.53,95.1,94.53,94.73,231710.0,92.3677,92.9247,92.3677,92.5631,231710.0
2023-11-13 09:45:00,94.65,94.8,94.6,94.69,49710.0,92.4849,92.6315,92.4361,92.524,49710.0
2023-11-13 09:50:00,94.71,94.91,94.05,94.08,188730.0,92.5436,92.739,91.8987,91.928,188730.0
2023-11-13 09:55:00,94.05,94.43,94.05,94.31,71240.0,91.8987,92.27,91.8987,92.1527,71240.0
2023-11-13 10:00:00,94.32,94.52,94.16,94.47,163640.0,92.1625,92.3579,92.0062,92.3091,163640.0
2023-11-13 10:05:00,94.48,94.5,94.31,94.35,99560.0,92.3188,92.3384,92.1527,92.1918,99560.0
2023-11-13 10:10:00,94.35,94.72,94.31,94.69,99010.0,92.1918,92.5533,92.1527,92.524,99010.0
2023-11-13 10:15:00,94.63,94.73,94.4,94.51,72660.0,92.4654,92.5631,92.2407,92.3481,72660.0
2023-11-13 10:20:00,94.5,94.52,94.27,94.34,76450.0,92.3384,92.3579,92.1136,92.182,76450.0
2023-11-13 10:25:00,94.3,94.46,94.26,94.39,78400.0,92.143,92.2993,92.1039,92.2309,78400.0
2023-11-13 10:30:00,94.41,94.43,94.05,94.21,129260.0,92.2504,92.27,91.8987,92.055,129260.0
2023-11-13 10:35:00,94.21,94.32,94.14,94.14,60660.0,92.055,92.1625,91.9866,91.9866,60660.0
2023-11-13 10:40:00,94.14,94.27,94.13,94.27,55420.0,91.9866,92.1136,91.9768,92.1136,55420.0
2023-11-13 10:45:00,94.3,94.52,94.19,94.19,102780.0,92.143,92.3579,92.0355,92.0355,102780.0
2023-11-13 10:50:00,94.16,94.44,94.06,94.4,100200.0,92.0062,92.2798,91.9084,92.2407,100200.0
2023-11-13 10:55:00,94.38,94.44,94.21,94.35,59550.0,92.2211,92.2798,92.055,92.1918,59550.0
2023-11-13 11:00:00,94.37,94.57,94.37,94.37,87140.0,92.2114,92.4068,92.2114,92.2114,87140.0
2023-11-13 11:05:00,94.32,94.62,94.31,94.57,67310.0,92.1625,92.4556,92.1527,92.4068,67310.0
2023-11-13 11:10:00,94.53,94.53,94.35,94.36,41410.0,92.3677,92.3677,92.1918,92.2016,41410.0
2023-11-13 11:15:00,94.39,94.63,94.32,94.58,101860.0,92.2309,92.4654,92.1625,92.4165,101860.0
2023-11-13 11:20:00,94.54,94.63,94.44,94.52,80560.0,92.3775,92.4654,92.2798,92.3579,80560.0
2023-11-13 11:25:00,94.49,94.63,94.49,94.6,58090.0,92.3286,92.4654,92.3286,92.4361,58090.0
2023-11-13 11:30:00,94.6,94.66,94.49,94.56,218040.0,92.4361,92.4947,92.3286,92.397,218040.0
2023-11-13 11:35:00,94.59,94.66,94.54,94.61,46920.0,92.4263,92.4947,92.3775,92.4459,46920.0
2023-11-13 11:40:00,94.63,94.7,94.59,94.69,88510.0,92.4654,92.5338,92.4263,92.524,88510.0
2023-11-13 11:45:00,94.65,94.72,94.63,94.63,87240.0,92.4849,92.5533,92.4654,92.4654,87240.0
2023-11-13 11:50:00,94.68,94.69,94.58,94.6,72710.0,92.5143,92.524,92.4165,92.4361,72710.0
2023-11-13 11:55:00,94.58,94.7,94.58,94.65,89760.0,92.4165,92.5338,92.4165,92.4849,89760.0
2023-11-13 12:00:00,94.63,94.65,94.55,94.57,45820.0,92.4654,92.4849,92.3872,92.4068,45820.0
2023-11-13 12:05:00,94.57,94.64,94.51,94.51,43210.0,92.4068,92.4752,92.3481,92.3481,43210.0
2023-11-13 12:10:00,94.53,94.65,94.4,94.49,57410.0,92.3677,92.4849,92.2407,92.3286,57410.0
2023-11-13 12:15:00,94.6,94.6,94.4,94.43,23810.0,92.4361,92.4361,92.2407,92.27,23810.0
2023-11-13 12:20:00,94.39,94.6,94.39,94.59,33820.0,92.2309,92.4361,92.2309,92.4263,33820.0
2023-11-13 12:25:00,94.54,94.61,94.49,94.53,41560.0,92.3775,92.4459,92.3286,92.3677,41560.0
2023-11-13 12:30:00,94.58,94.61,94.47,94.61,32040.0,92.4165,92.4459,92.3091,92.4459,32040.0
2023-11-13 12:35:00,94.58,94.74,94.58,94.72,63280.0,92.4165,92.5729,92.4165,92.5533,63280.0
2023-11-13 12:40:00,94.76,94.76,94.59,94.65,31980.0,92.5924,92.5924,92.4263,92.4849,31980.0
2023-11-13 12:45:00,94.6,94.6,94.49,94.55,36400.0,92.4361,92.4361,92.3286,92.3872,36400.0
2023-11-13 12:50:00,94.53,94.59,94.53,94.58,26710.0,92.3677,92.4263,92.3677,92.4165,26710.0
2023-11-13 12:55:00,94.58,94.72,94.58,94.68,121050.0,92.4165,92.5533,92.4165,92.5143,121050.0
2023-11-13 13:00:00,94.68,94.79,94.68,94.71,25030.0,92.5143,92.6217,92.5143,92.5436,25030.0
2023-11-13 13:05:00,94.76,94.95,94.76,94.8,125220.0,92.5924,92.7781,92.5924,92.6315,125220.0
2023-11-13 13:10:00,94.83,94.84,94.66,94.81,36320.0,92.6608,92.6706,92.4947,92.6413,36320.0
2023-11-13 13:15:00,94.8,94.91,94.8,94.84,31760.0,92.6315,92.739,92.6315,92.6706,31760.0
2023-11-13 13:20:00,94.82,94.82,94.69,94.75,21000.0,92.6511,92.6511,92.524,92.5827,21000.0
2023-11-13 13:25:00,94.78,94.83,94.7,94.75,20360.0,92.612,92.6608,92.5338,92.5827,20360.0
2023-11-13 13:30:00,94.7,94.82,94.7,94.75,38030.0,92.5338,92.6511,92.5338,92.5827,38030.0
2023-11-13 13:35:00,94.83,94.92,94.79,94.92,35870.0,92.6608,92.7488,92.6217,92.7488,35870.0
2023-11-13 13:40:00,94.93,95.0,94.9,94.98,38980.0,92.7585,92.8269,92.7292,92.8074,38980.0
2023-11-13 13:45:00,95.0,95.11,94.97,95.1,76350.0,92.8269,92.9344,92.7976,92.9247,76350.0
2023-11-13 13:50:00,95.08,95.09,94.95,94.97,30170.0,92.9051,92.9149,92.7781,92.7976,30170.0
2023-11-13 13:55:00,94.95,94.97,94.9,94.93,39920.0,92.7781,92.7976,92.7292,92.7585,39920.0
2023-11-13 14:00:00,94.9,94.93,94.82,94.88,30250.0,92.7292,92.7585,92.6511,92.7097,30250.0
2023-11-13 14:05:00,94.92,94.95,94.88,94.93,41560.0,92.7488,92.7781,92.7097,92.7585,41560.0
2023-11-13 14:10:00,94.9,95.04,94.88,95.04,26670.0,92.7292,92.866,92.7097,92.866,26670.0
2023-11-13 14:15:00,95.06,95.09,94.98,94.99,43100.0,92.8856,92.9149,92.8074,92.8172,43100.0
2023-11-13 14:20:00,94.98,95.12,94.97,95.12,40720.0,92.8074,92.9442,92.7976,92.9442,40720.0
2023-11-13 14:25:00,95.11,95.15,95.05,95.05,37860.0,92.9344,92.9735,92.8758,92.8758,37860.0
2023-11-13 14:30:00,95.08,95.14,94.92,94.97,32000.0,92.9051,92.9637,92.7488,92.7976,32000.0
2023-11-13 14:35:00,95.0,95.12,94.97,95.1,35400.0,92.8269,92.9442,92.7976,92.9247,35400.0
2023-11-13 14:40:00,95.06,95.23,95.06,95.18,54080.0,92.8856,93.0517,92.8856,93.0028,54080.0
2023-11-13 14:45:00,95.2,95.24,95.1,95.1,21990.0,93.0224,93.0615,92.9247,92.9247,21990.0
2023-11-13 14:50:00,95.06,95.11,94.92,95.0,49800.0,92.8856,92.9344,92.7488,92.8269,49800.0
2023-11-13 14:55:00,94.97,95.01,94.94,94.97,19700.0,92.7976,92.8367,92.7683,92.7976,19700.0
2023-11-13 15:00:00,94.94,94.98,94.85,94.86,41410.0,92.7683,92.8074,92.6804,92.6901,41410.0
2023-11-13 15:05:00,94.88,94.93,94.75,94.8,44430.0,92.7097,92.7585,92.5827,92.6315,44430.0
2023-11-13 15:10:00,94.8,94.89,94.76,94.78,44800.0,92.6315,92.7195,92.5924,92.612,44800.0
2023-11-13 15:15:00,94.78,94.92,94.72,94.92,60410.0,92.612,92.7488,92.5533,92.7488,60410.0
2023-11-13 15:20:00,94.94,94.99,94.86,94.91,31540.0,92.7683,92.8172,92.6901,92.739,31540.0
2023-11-13 15:25:00,94.95,95.0,94.87,94.95,60180.0,92.7781,92.8269,92.6999,92.7781,60180.0
2023-11-13 15:30:00,94.95,94.96,94.88,94.96,127460.0,92.7781,92.7879,92.7097,92.7879,127460.0
2023-11-13 15:35:00,94.95,94.98,94.87,94.87,62480.0,92.7781,92.8074,92.6999,92.6999,62480.0
2023-11-13 15:40:00,94.89,94.94,94.88,94.88,72060.0,92.7195,92.7683,92.7097,92.7097,72060.0
2023-11-13 15:45:00,94.9,94.96,94.83,94.9,108400.0,92.7292,92.7879,92.6608,92.7292,108400.0
2023-11-13 15:50:00,94.89,94.95,94.66,94.7,162100.0,92.7195,92.7781,92.4947,92.5338,162100.0
2023-11-13 15:55:00,94.67,94.71,94.62,94.67,600330.0,92.5045,92.5436,92.4556,92.5045,600330.0
2023-11-14 09:30:00,96.23,96.68,95.53,95.92,645230.0,94.0288,94.4685,93.3448,93.7259,645230.0
2023-11-14 09:35:00,95.98,96.36,95.9,96.09,154160.0,93.7845,94.1558,93.7064,93.892,154160.0
2023-11-14 09:40:00,96.2,96.28,95.83,96.18,172370.0,93.9995,94.0777,93.638,93.9799,172370.0
2023-11-14 09:45:00,96.15,96.3,96.0,96.06,121140.0,93.9506,94.0972,93.8041,93.8627,121140.0
2023-11-14 09:50:00,96.01,96.4,96.0,96.25,209580.0,93.8138,94.1949,93.8041,94.0483,209580.0
2023-11-14 09:55:00,96.24,96.3,96.03,96.26,173990.0,94.0386,94.0972,93.8334,94.0581,173990.0
2023-11-14 10:00:00,96.26,96.6,96.25,96.56,125580.0,94.0581,94.3903,94.0483,94.3513,125580.0
2023-11-14 10:05:00,96.58,96.62,96.34,96.39,103560.0,94.3708,94.4099,94.1363,94.1851,103560.0
2023-11-14 10:10:00,96.39,96.39,96.17,96.36,121310.0,94.1851,94.1851,93.9702,94.1558,121310.0
2023-11-14 10:15:00,96.29,96.57,96.25,96.4,77570.0,94.0874,94.361,94.0483,94.1949,77570.0
2023-11-14 10:20:00,96.52,96.72,96.48,96.64,74880.0,94.3122,94.5076,94.2731,94.4294,74880.0
2023-11-14 10:25:00,96.61,96.9,96.61,96.8,88930.0,94.4001,94.6835,94.4001,94.5858,88930.0
2023-11-14 10:30:00,96.77,96.9,96.75,96.82,80700.0,94.5565,94.6835,94.5369,94.6053,80700.0
2023-11-14 10:35:00,96.85,96.95,96.77,96.9,79690.0,94.6346,94.7323,94.5565,94.6835,79690.0
2023-11-14 10:40:00,96.87,97.12,96.87,97.12,78110.0,94.6542,94.8984,94.6542,94.8984,78110.0
2023-11-14 10:45:00,97.14,97.28,97.12,97.15,149170.0,94.918,95.0548,94.8984,94.9278,149170.0
2023-11-14 10:50:00,97.15,97.15,96.85,96.9,143020.0,94.9278,94.9278,94.6346,94.6835,143020.0
2023-11-14 10:55:00,96.87,96.91,96.64,96.65,138630.0,94.6542,94.6933,94.4294,94.4392,138630.0
2023-11-14 11:00:00,96.69,96.71,96.52,96.57,73850.0,94.4783,94.4978,94.3122,94.361,73850.0
2023-11-14 11:05:00,96.62,96.62,96.43,96.45,99150.0,94.4099,94.4099,94.2242,94.2438,99150.0
2023-11-14 11:10:00,96.45,96.6,96.38,96.6,137840.0,94.2438,94.3903,94.1754,94.3903,137840.0
2023-11-14 11:15:00,96.6,96.61,96.49,96.49,137160.0,94.3903,94.4001,94.2829,94.2829,137160.0
2023-11-14 11:20:00,96.48,96.56,96.38,96.54,59610.0,94.2731,94.3513,94.1754,94.3317,59610.0
2023-11-14 11:25:00,96.57,96.63,96.47,96.58,67550.0,94.361,94.4197,94.2633,94.3708,67550.0
2023-11-14 11:30:00,96.57,96.57,96.47,96.49,79490.0,94.361,94.361,94.2633,94.2829,79490.0
2023-11-14 11:35:00,96.49,96.6,96.48,96.52,63970.0,94.2829,94.3903,94.2731,94.3122,63970.0
2023-11-14 11:40:00,96.47,96.56,96.35,96.56,102700.0,94.2633,94.3513,94.1461,94.3513,102700.0
2023-11-14 11:45:00,96.57,96.72,96.51,96.6,117380.0,94.361,94.5076,94.3024,94.3903,117380.0
2023-11-14 11:50:00,96.6,96.66,96.47,96.64,111230.0,94.3903,94.449,94.2633,94.4294,111230.0
2023-11-14 11:55:00,96.62,96.75,96.6,96.7,58370.0,94.4099,94.5369,94.3903,94.4881,58370.0
2023-11-14 12:00:00,96.73,96.79,96.62,96.68,52120.0,94.5174,94.576,94.4099,94.4685,52120.0
2023-11-14 12:05:00,96.66,96.66,96.55,96.56,174430.0,94.449,94.449,94.3415,94.3513,174430.0
2023-11-14 12:10:00,96.55,96.59,96.4,96.53,163960.0,94.3415,94.3806,94.1949,94.3219,163960.0
2023-11-14 12:15:00,96.52,96.75,96.46,96.73,88790.0,94.3122,94.5369,94.2535,94.5174,88790.0
2023-11-14 12:20:00,96.69,96.74,96.66,96.69,102750.0,94.4783,94.5271,94.449,94.4783,102750.0
2023-11-14 12:25:00,96.68,96.8,96.68,96.73,51110.0,94.4685,94.5858,94.4685,94.5174,51110.0
2023-11-14 12:30:00,96.73,96.86,96.73,96.8,51370.0,94.5174,94.6444,94.5174,94.5858,51370.0
2023-11-14 12:35:00,96.79,96.9,96.75,96.9,42160.0,94.576,94.6835,94.5369,94.6835,42160.0
2023-11-14 12:40:00,96.89,96.95,96.86,96.9,45340.0,94.6737,94.7323,94.6444,94.6835,45340.0
2023-11-14 12:45:00,96.95,96.98,96.85,96.95,69990.0,94.7323,94.7617,94.6346,94.7323,69990.0
2023-11-14 12:50:00,96.96,96.99,96.85,96.98,58530.0,94.7421,94.7714,94.6346,94.7617,58530.0
2023-11-14 12:55:00,96.98,97.04,96.92,97.01,118320.0,94.7617,94.8203,94.703,94.791,118320.0
2023-11-14 13:00:00,96.99,97.01,96.91,96.93,62720.0,94.7714,94.791,94.6933,94.7128,62720.0
2023-11-14 13:05:00,96.92,96.97,96.87,96.9,108970.0,94.703,94.7519,94.6542,94.6835,108970.0
2023-11-14 13:10:00,96.84,96.94,96.8,96.87,81840.0,94.6249,94.7226,94.5858,94.6542,81840.0
2023-11-14 13:15:00,96.87,97.09,96.87,97.0,155110.0,94.6542,94.8691,94.6542,94.7812,155110.0
2023-11-14 13:20:00,97.0,97.03,96.96,96.98,19620.0,94.7812,94.8105,94.7421,94.7617,19620.0
2023-11-14 13:25:00,96.99,97.19,96.98,97.11,100120.0,94.7714,94.9668,94.7617,94.8887,100120.0
2023-11-14 13:30:00,97.15,97.18,97.09,97.1,38220.0,94.9278,94.9571,94.8691,94.8789,38220.0
2023-11-14 13:35:00,97.13,97.16,97.07,97.15,51390.0,94.9082,94.9375,94.8496,94.9278,51390.0
2023-11-14 13:40:00,97.11,97.11,96.95,97.09,66060.0,94.8887,94.8887,94.7323,94.8691,66060.0
2023-11-14 13:45:00,97.13,97.23,97.07,97.16,50260.0,94.9082,95.0059,94.8496,94.9375,50260.0
2023-11-14 13:50:00,97.23,97.26,97.15,97.18,34600.0,95.0059,95.0352,94.9278,94.9571,34600.0
2023-11-14 13:55:00,97.2,97.21,97.11,97.14,42610.0,94.9766,94.9864,94.8887,94.918,42610.0
2023-11-14 14:00:00,97.14,97.14,96.92,96.92,103130.0,94.918,94.918,94.703,94.703,103130.0
2023-11-14 14:05:00,96.93,97.02,96.82,96.96,47930.0,94.7128,94.8007,94.6053,94.7421,47930.0
2023-11-14 14:10:00,96.94,97.01,96.91,97.0,53430.0,94.7226,94.791,94.6933,94.7812,53430.0
2023-11-14 14:15:00,97.0,97.09,97.0,97.09,7300.0,94.7812,94.8691,94.7812,94.8691,7300.0
2023-11-14 14:20:00,97.07,97.16,97.04,97.16,40710.0,94.8496,94.9375,94.8203,94.9375,40710.0
2023-11-14 14:25:00,97.16,97.23,97.1,97.23,105480.0,94.9375,95.0059,94.8789,95.0059,105480.0
2023-11-14 14:30:00,97.24,97.34,97.23,97.3,153520.0,95.0157,95.1134,95.0059,95.0743,153520.0
2023-11-14 14:35:00,97.31,97.45,97.29,97.39,96040.0,95.0841,95.2209,95.0646,95.1623,96040.0
2023-11-14 14:40:00,97.4,97.4,97.29,97.37,49270.0,95.172,95.172,95.0646,95.1427,49270.0
2023-11-14 14:45:00,97.45,97.45,97.33,97.38,26510.0,95.2209,95.2209,95.1036,95.1525,26510.0
2023-11-14 14:50:00,97.38,97.42,97.29,97.36,71010.0,95.1525,95.1916,95.0646,95.133,71010.0
2023-11-14 14:55:00,97.39,97.42,97.29,97.36,110210.0,95.1623,95.1916,95.0646,95.133,110210.0
2023-11-14 15:00:00,97.35,97.39,97.31,97.39,62340.0,95.1232,95.1623,95.0841,95.1623,62340.0
2023-11-14 15:05:00,97.38,97.57,97.38,97.54,171240.0,95.1525,95.3382,95.1525,95.3088,171240.0
2023-11-14 15:10:00,97.54,97.62,97.53,97.6,122300.0,95.3088,95.387,95.2991,95.3675,122300.0
2023-11-14 15:15:00,97.6,97.68,97.58,97.64,94130.0,95.3675,95.4456,95.3479,95.4066,94130.0
2023-11-14 15:20:00,97.66,97.66,97.37,97.39,120190.0,95.4261,95.4261,95.1427,95.1623,120190.0
2023-11-14 15:25:00,97.35,97.41,97.26,97.33,132180.0,95.1232,95.1818,95.0352,95.1036,132180.0
2023-11-14 15:30:00,97.33,97.41,97.31,97.33,111450.0,95.1036,95.1818,95.0841,95.1036,111450.0
2023-11-14 15:35:00,97.35,97.37,97.24,97.27,126480.0,95.1232,95.1427,95.0157,95.045,126480.0
2023-11-14 15:40:00,97.27,97.31,97.2,97.25,158270.0,95.045,95.0841,94.9766,95.0255,158270.0
2023-11-14 15:45:00,97.25,97.31,97.22,97.24,167960.0,95.0255,95.0841,94.9962,95.0157,167960.0
2023-11-14 15:50:00,97.21,97.35,97.14,97.15,317860.0,94.9864,95.1232,94.918,94.9278,317860.0
2023-11-14 15:55:00,97.19,97.4,97.19,97.4,528040.0,94.9668,95.172,94.9668,95.172,528040.0
2023-11-15 09:30:00,97.95,98.17,96.9,97.58,684160.0,95.7095,95.9244,94.6835,95.3479,684160.0
2023-11-15 09:35:00,97.67,97.67,97.02,97.44,248860.0,95.4359,95.4359,94.8007,95.2111,248860.0
2023-11-15 09:40:00,97.5,97.55,97.38,97.41,52150.0,95.2698,95.3186,95.1525,95.1818,52150.0
2023-11-15 09:45:00,97.47,97.5,97.26,97.36,71390.0,95.2404,95.2698,95.0352,95.133,71390.0
2023-11-15 09:50:00,97.37,97.37,96.84,96.86,183620.0,95.1427,95.1427,94.6249,94.6444,183620.0
2023-11-15 09:55:00,96.86,96.93,96.69,96.7,76440.0,94.6444,94.7128,94.4783,94.4881,76440.0
2023-11-15 10:00:00,96.79,96.97,96.7,96.94,192100.0,94.576,94.7519,94.4881,94.7226,192100.0
2023-11-15 10:05:00,96.88,97.23,96.85,97.1,79810.0,94.6639,95.0059,94.6346,94.8789,79810.0
2023-11-15 10:10:00,97.15,97.29,97.08,97.29,68190.0,94.9278,95.0646,94.8594,95.0646,68190.0
2023-11-15 10:15:00,97.25,97.56,97.25,97.55,116000.0,95.0255,95.3284,95.0255,95.3186,116000.0
2023-11-15 10:20:00,97.56,97.81,97.5,97.81,110160.0,95.3284,95.5727,95.2698,95.5727,110160.0
2023-11-15 10:25:00,97.75,97.81,97.5,97.5,76980.0,95.514,95.5727,95.2698,95.2698,76980.0
2023-11-15 10:30:00,97.65,97.66,97.47,97.61,60940.0,95.4163,95.4261,95.2404,95.3772,60940.0
2023-11-15 10:35:00,97.51,97.59,97.45,97.52,41920.0,95.2795,95.3577,95.2209,95.2893,41920.0
2023-11-15 10:40:00,97.52,97.62,97.45,97.54,60060.0,95.2893,95.387,95.2209,95.3088,60060.0
2023-11-15 10:45:00,97.54,97.67,97.48,97.67,84570.0,95.3088,95.4359,95.2502,95.4359,84570.0
2023-11-15 10:50:00,97.7,97.97,97.7,97.85,84700.0,95.4652,95.729,95.4652,95.6117,84700.0
2023-11-15 10:55:00,97.73,97.85,97.68,97.79,29640.0,95.4945,95.6117,95.4456,95.5531,29640.0
2023-11-15 11:00:00,97.76,97.8,97.66,97.72,30220.0,95.5238,95.5629,95.4261,95.4847,30220.0
2023-11-15 11:05:00,97.68,97.74,97.54,97.74,47980.0,95.4456,95.5043,95.3088,95.5043,47980.0
2023-11-15 11:10:00,97.76,97.84,97.71,97.72,39520.0,95.5238,95.602,95.475,95.4847,39520.0
2023-11-15 11:15:00,97.72,97.85,97.63,97.74,23200.0,95.4847,95.6117,95.3968,95.5043,23200.0
2023-11-15 11:20:00,97.68,97.74,97.63,97.7,26780.0,95.4456,95.5043,95.3968,95.4652,26780.0
2023-11-15 11:25:00,97.7,97.75,97.62,97.72,30900.0,95.4652,95.514,95.387,95.4847,30900.0
2023-11-15 11:30:00,97.67,97.72,97.59,97.63,42680.0,95.4359,95.4847,95.3577,95.3968,42680.0
2023-11-15 11:35:00,97.58,97.58,97.3,97.49,84080.0,95.3479,95.3479,95.0743,95.26,84080.0
2023-11-15 11:40:00,97.54,97.56,97.28,97.4,78810.0,95.3088,95.3284,95.0548,95.172,78810.0
2023-11-15 11:45:00,97.4,97.52,97.4,97.46,50980.0,95.172,95.2893,95.172,95.2307,50980.0
2023-11-15 11:50:00,97.46,97.46,97.09,97.12,40170.0,95.2307,95.2307,94.8691,94.8984,40170.0
2023-11-15 11:55:00,97.07,97.3,97.07,97.2,45920.0,94.8496,95.0743,94.8496,94.9766,45920.0
2023-11-15 12:00:00,97.29,97.31,97.16,97.23,26630.0,95.0646,95.0841,94.9375,95.0059,26630.0
2023-11-15 12:05:00,97.19,97.28,97.15,97.25,28460.0,94.9668,95.0548,94.9278,95.0255,28460.0
2023-11-15 12:10:00,97.24,97.24,97.05,97.13,112490.0,95.0157,95.0157,94.83,94.9082,112490.0
2023-11-15 12:15:00,97.18,97.18,97.09,97.09,18390.0,94.9571,94.9571,94.8691,94.8691,18390.0
2023-11-15 12:20:00,97.17,97.22,97.08,97.22,25350.0,94.9473,94.9962,94.8594,94.9962,25350.0
2023-11-15 12:25:00,97.24,97.3,97.23,97.3,33260.0,95.0157,95.0743,95.0059,95.0743,33260.0
2023-11-15 12:30:00,97.31,97.35,97.18,97.24,61900.0,95.0841,95.1232,94.9571,95.0157,61900.0
2023-11-15 12:35:00,97.29,97.37,97.26,97.35,27570.0,95.0646,95.1427,95.0352,95.1232,27570.0
2023-11-15 12:40:00,97.35,97.36,97.22,97.29,54340.0,95.1232,95.133,94.9962,95.0646,54340.0
2023-11-15 12:45:00,97.31,97.45,97.31,97.45,58400.0,95.0841,95.2209,95.0841,95.2209,58400.0
2023-11-15 12:50:00,97.42,97.46,97.39,97.44,14540.0,95.1916,95.2307,95.1623,95.2111,14540.0
2023-11-15 12:55:00,97.45,97.48,97.26,97.3,29200.0,95.2209,95.2502,95.0352,95.0743,29200.0
2023-11-15 13:00:00,97.28,97.28,97.07,97.14,41170.0,95.0548,95.0548,94.8496,94.918,41170.0
2023-11-15 13:05:00,97.2,97.21,97.08,97.11,31380.0,94.9766,94.9864,94.8594,94.8887,31380.0
2023-11-15 13:10:00,97.13,97.13,96.94,96.99,62030.0,94.9082,94.9082,94.7226,94.7714,62030.0
2023-11-15 13:15:00,96.99,97.1,96.91,97.1,95700.0,94.7714,94.8789,94.6933,94.8789,95700.0
2023-11-15 13:20:00,97.15,97.35,97.13,97.35,44970.0,94.9278,95.1232,94.9082,95.1232,44970.0
2023-11-15 13:25:00,97.34,97.41,97.3,97.35,25230.0,95.1134,95.1818,95.0743,95.1232,25230.0
2023-11-15 13:30:00,97.35,97.6,97.35,97.6,37610.0,95.1232,95.3675,95.1232,95.3675,37610.0
2023-11-15 13:35:00,97.6,97.65,97.52,97.52,42890.0,95.3675,95.4163,95.2893,95.2893,42890.0
2023-11-15 13:40:00,97.56,97.59,97.46,97.51,44940.0,95.3284,95.3577,95.2307,95.2795,44940.0
2023-11-15 13:45:00,97.56,97.58,97.5,97.54,21650.0,95.3284,95.3479,95.2698,95.3088,21650.0
2023-11-15 13:50:00,97.54,97.57,97.46,97.5,33380.0,95.3088,95.3382,95.2307,95.2698,33380.0
2023-11-15 13:55:00,97.51,97.56,97.49,97.56,16500.0,95.2795,95.3284,95.26,95.3284,16500.0
2023-11-15 14:00:00,97.55,97.63,97.5,97.58,32920.0,95.3186,95.3968,95.2698,95.3479,32920.0
2023-11-15 14:05:00,97.55,97.59,97.49,97.56,20650.0,95.3186,95.3577,95.26,95.3284,20650.0
2023-11-15 14:10:00,97.55,97.62,97.53,97.55,24990.0,95.3186,95.387,95.2991,95.3186,24990.0
2023-11-15 14:15:00,97.61,97.61,97.39,97.45,35820.0,95.3772,95.3772,95.1623,95.2209,35820.0
2023-11-15 14:20:00,97.39,97.53,97.36,97.53,21950.0,95.1623,95.2991,95.133,95.2991,21950.0
2023-11-15 14:25:00,97.5,97.75,97.5,97.66,34430.0,95.2698,95.514,95.2698,95.4261,34430.0
2023-11-15 14:30:00,97.72,97.75,97.67,97.67,26000.0,95.4847,95.514,95.4359,95.4359,26000.0
2023-11-15 14:35:00,97.7,97.78,97.68,97.69,28800.0,95.4652,95.5434,95.4456,95.4554,28800.0
2023-11-15 14:40:00,97.71,97.81,97.71,97.73,28150.0,95.475,95.5727,95.475,95.4945,28150.0
2023-11-15 14:45:00,97.73,97.73,97.58,97.6,50230.0,95.4945,95.4945,95.3479,95.3675,50230.0
2023-11-15 14:50:00,97.6,97.6,97.53,97.53,47170.0,95.3675,95.3675,95.2991,95.2991,47170.0
2023-11-15 14:55:00,97.51,97.58,97.51,97.54,15190.0,95.2795,95.3479,95.2795,95.3088,15190.0
2023-11-15 15:00:00,97.52,97.55,97.41,97.42,63060.0,95.2893,95.3186,95.1818,95.1916,63060.0
2023-11-15 15:05:00,97.42,97.48,97.37,97.48,52220.0,95.1916,95.2502,95.1427,95.2502,52220.0
2023-11-15 15:10:00,97.43,97.5,97.37,97.43,52580.0,95.2014,95.2698,95.1427,95.2014,52580.0
2023-11-15 15:15:00,97.43,97.48,97.37,97.47,36460.0,95.2014,95.2502,95.1427,95.2404,36460.0
2023-11-15 15:20:00,97.46,97.5,97.41,97.41,30640.0,95.2307,95.2698,95.1818,95.1818,30640.0
2023-11-15 15:25:00,97.45,97.47,97.33,97.39,64450.0,95.2209,95.2404,95.1036,95.1623,64450.0
2023-11-15 15:30:00,97.38,97.51,97.35,97.49,98380.0,95.1525,95.2795,95.1232,95.26,98380.0
2023-11-15 15:35:00,97.49,97.55,97.45,97.53,39880.0,95.26,95.3186,95.2209,95.2991,39880.0
2023-11-15 15:40:00,97.54,97.58,97.49,97.54,48140.0,95.3088,95.3479,95.26,95.3088,48140.0
2023-11-15 15:45:00,97.51,97.62,97.47,97.47,52680.0,95.2795,95.387,95.2404,95.2404,52680.0
2023-11-15 15:50:00,97.44,97.56,97.37,97.37,87040.0,95.2111,95.3284,95.1427,95.1427,87040.0
2023-11-15 15:55:00,97.38,97.61,97.32,97.59,549000.0,95.1525,95.3772,95.0939,95.3577,549000.0
2023-11-16 09:30:00,96.36,96.55,95.3,96.52,874710.0,94.1558,94.3415,93.1201,94.3122,874710.0
2023-11-16 09:35:00,96.5,96.87,96.42,96.72,137550.0,94.2926,94.6542,94.2145,94.5076,137550.0
2023-11-16 09:40:00,96.74,96.79,96.35,96.76,248210.0,94.5271,94.576,94.1461,94.5467,248210.0
2023-11-16 09:45:00,96.75,96.87,96.64,96.73,269610.0,94.5369,94.6542,94.4294,94.5174,269610.0
2023-11-16 09:50:00,96.71,96.74,96.55,96.59,76990.0,94.4978,94.5271,94.3415,94.3806,76990.0
2023-11-16 09:55:00,96.6,96.8,96.55,96.6,53990.0,94.3903,94.5858,94.3415,94.3903,53990.0
2023-11-16 10:00:00,96.63,96.71,96.5,96.66,132710.0,94.4197,94.4978,94.2926,94.449,132710.0
2023-11-16 10:05:00,96.61,96.69,96.42,96.45,88290.0,94.4001,94.4783,94.2145,94.2438,88290.0
2023-11-16 10:10:00,96.43,96.43,96.15,96.23,165400.0,94.2242,94.2242,93.9506,94.0288,165400.0
2023-11-16 10:15:00,96.3,96.31,95.9,95.91,177240.0,94.0972,94.107,93.7064,93.7161,177240.0
2023-11-16 10:20:00,95.92,96.09,95.88,96.09,168000.0,93.7259,93.892,93.6868,93.892,168000.0
2023-11-16 10:25:00,96.08,96.24,96.02,96.2,204230.0,93.8822,94.0386,93.8236,93.9995,204230.0
2023-11-16 10:30:00,96.22,96.23,95.9,95.91,180010.0,94.019,94.0288,93.7064,93.7161,180010.0
2023-11-16 10:35:00,95.9,95.9,95.55,95.65,130550.0,93.7064,93.7064,93.3644,93.4621,130550.0
2023-11-16 10:40:00,95.65,95.7,95.41,95.52,126200.0,93.4621,93.5109,93.2276,93.335,126200.0
2023-11-16 10:45:00,95.55,95.77,95.46,95.63,144970.0,93.3644,93.5793,93.2764,93.4425,144970.0
2023-11-16 10:50:00,95.63,95.73,95.34,95.34,196200.0,93.4425,93.5402,93.1592,93.1592,196200.0
2023-11-16 10:55:00,95.39,95.71,95.36,95.67,151860.0,93.208,93.5207,93.1787,93.4816,151860.0
2023-11-16 11:00:00,95.72,95.75,95.49,95.67,135410.0,93.5305,93.5598,93.3057,93.4816,135410.0
2023-11-16 11:05:00,95.6,95.72,95.58,95.64,72050.0,93.4132,93.5305,93.3937,93.4523,72050.0
2023-11-16 11:10:00,95.64,95.78,95.48,95.71,202820.0,93.4523,93.5891,93.296,93.5207,202820.0
2023-11-16 11:15:00,95.7,95.7,95.32,95.4,133400.0,93.5109,93.5109,93.1396,93.2178,133400.0
2023-11-16 11:20:00,95.42,95.5,95.36,95.37,77540.0,93.2373,93.3155,93.1787,93.1885,77540.0
2023-11-16 11:25:00,95.38,95.38,95.2,95.31,164270.0,93.1982,93.1982,93.0224,93.1299,164270.0
2023-11-16 11:30:00,95.36,95.42,95.27,95.32,129830.0,93.1787,93.2373,93.0908,93.1396,129830.0
2023-11-16 11:35:00,95.29,95.29,95.05,95.2,184010.0,93.1103,93.1103,92.8758,93.0224,184010.0
2023-11-16 11:40:00,95.22,95.27,95.08,95.14,106440.0,93.0419,93.0908,92.9051,92.9637,106440.0
2023-11-16 11:45:00,95.15,95.47,95.12,95.47,119730.0,92.9735,93.2862,92.9442,93.2862,119730.0
2023-11-16 11:50:00,95.47,95.57,95.38,95.5,100690.0,93.2862,93.3839,93.1982,93.3155,100690.0
2023-11-16 11:55:00,95.43,95.54,95.37,95.47,44630.0,93.2471,93.3546,93.1885,93.2862,44630.0
2023-11-16 12:00:00,95.5,95.51,95.27,95.34,123250.0,93.3155,93.3253,93.0908,93.1592,123250.0
2023-11-16 12:05:00,95.34,95.62,95.34,95.57,115490.0,93.1592,93.4328,93.1592,93.3839,115490.0
2023-11-16 12:10:00,95.59,95.85,95.59,95.65,167760.0,93.4034,93.6575,93.4034,93.4621,167760.0
2023-11-16 12:15:00,95.67,95.86,95.66,95.85,56010.0,93.4816,93.6673,93.4718,93.6575,56010.0
2023-11-16 12:20:00,95.83,95.96,95.81,95.94,68820.0,93.638,93.765,93.6184,93.7454,68820.0
2023-11-16 12:25:00,95.89,95.96,95.88,95.91,51760.0,93.6966,93.765,93.6868,93.7161,51760.0
2023-11-16 12:30:00,95.95,96.05,95.89,95.94,77510.0,93.7552,93.8529,93.6966,93.7454,77510.0
2023-11-16 12:35:00,95.94,96.1,95.88,95.98,44690.0,93.7454,93.9018,93.6868,93.7845,44690.0
2023-11-16 12:40:00,95.99,96.11,95.92,95.95,156660.0,93.7943,93.9116,93.7259,93.7552,156660.0
2023-11-16 12:45:00,95.96,95.96,95.74,95.84,202090.0,93.765,93.765,93.55,93.6477,202090.0
2023-11-16 12:50:00,95.87,95.89,95.75,95.75,82890.0,93.677,93.6966,93.5598,93.5598,82890.0
2023-11-16 12:55:00,95.78,95.84,95.69,95.73,68180.0,93.5891,93.6477,93.5012,93.5402,68180.0
2023-11-16 13:00:00,95.76,95.83,95.71,95.78,53560.0,93.5696,93.638,93.5207,93.5891,53560.0
2023-11-16 13:05:00,95.73,95.79,95.54,95.54,158460.0,93.5402,93.5989,93.3546,93.3546,158460.0
2023-11-16 13:10:00,95.5,95.55,95.44,95.52,83030.0,93.3155,93.3644,93.2569,93.335,83030.0
2023-11-16 13:15:00,95.54,95.59,95.47,95.56,51510.0,93.3546,93.4034,93.2862,93.3741,51510.0
2023-11-16 13:20:00,95.56,95.56,95.38,95.48,43960.0,93.3741,93.3741,93.1982,93.296,43960.0
2023-11-16 13:25:00,95.45,95.59,95.45,95.59,64960.0,93.2666,93.4034,93.2666,93.4034,64960.0
2023-11-16 13:30:00,95.59,95.68,95.44,95.48,68020.0,93.4034,93.4914,93.2569,93.296,68020.0
2023-11-16 13:35:00,95.51,95.65,95.51,95.53,67600.0,93.3253,93.4621,93.3253,93.3448,67600.0
2023-11-16 13:40:00,95.53,95.65,95.51,95.56,36000.0,93.3448,93.4621,93.3253,93.3741,36000.0
2023-11-16 13:45:00,95.55,95.55,95.33,95.5,150270.0,93.3644,93.3644,93.1494,93.3155,150270.0
2023-11-16 13:50:00,95.52,95.6,95.49,95.59,67900.0,93.335,93.4132,93.3057,93.4034,67900.0
2023-11-16 13:55:00,95.59,95.6,95.34,95.4,87210.0,93.4034,93.4132,93.1592,93.2178,87210.0
2023-11-16 14:00:00,95.46,95.52,95.4,95.48,34260.0,93.2764,93.335,93.2178,93.296,34260.0
2023-11-16 14:05:00,95.47,95.55,95.43,95.54,36640.0,93.2862,93.3644,93.2471,93.3546,36640.0
2023-11-16 14:10:00,95.54,95.72,95.52,95.72,136740.0,93.3546,93.5305,93.335,93.5305,136740.0
2023-11-16 14:15:00,95.72,95.72,95.55,95.63,68600.0,93.5305,93.5305,93.3644,93.4425,68600.0
2023-11-16 14:20:00,95.64,95.64,95.55,95.59,28680.0,93.4523,93.4523,93.3644,93.4034,28680.0
2023-11-16 14:25:00,95.57,95.64,95.53,95.54,37780.0,93.3839,93.4523,93.3448,93.3546,37780.0
2023-11-16 14:30:00,95.59,95.73,95.57,95.71,43330.0,93.4034,93.5402,93.3839,93.5207,43330.0
2023-11-16 14:35:00,95.7,95.78,95.7,95.77,56510.0,93.5109,93.5891,93.5109,93.5793,56510.0
2023-11-16 14:40:00,95.76,95.85,95.76,95.8,62430.0,93.5696,93.6575,93.5696,93.6086,62430.0
2023-11-16 14:45:00,95.86,95.93,95.82,95.86,94180.0,93.6673,93.7357,93.6282,93.6673,94180.0
2023-11-16 14:50:00,95.88,95.88,95.73,95.73,47190.0,93.6868,93.6868,93.5402,93.5402,47190.0
2023-11-16 14:55:00,95.69,95.84,95.68,95.77,69550.0,93.5012,93.6477,93.4914,93.5793,69550.0
2023-11-16 15:00:00,95.77,95.82,95.67,95.69,40730.0,93.5793,93.6282,93.4816,93.5012,40730.0
2023-11-16 15:05:00,95.69,95.78,95.65,95.74,147510.0,93.5012,93.5891,93.4621,93.55,147510.0
2023-11-16 15:10:00,95.77,95.85,95.77,95.82,39310.0,93.5793,93.6575,93.5793,93.6282,39310.0
2023-11-16 15:15:00,95.8,95.86,95.7,95.86,85480.0,93.6086,93.6673,93.5109,93.6673,85480.0
2023-11-16 15:20:00,95.86,95.91,95.77,95.88,87080.0,93.6673,93.7161,93.5793,93.6868,87080.0
2023-11-16 15:25:00,95.94,95.94,95.76,95.76,76290.0,93.7454,93.7454,93.5696,93.5696,76290.0
2023-11-16 15:30:00,95.75,95.88,95.71,95.88,94790.0,93.5598,93.6868,93.5207,93.6868,94790.0
2023-11-16 15:35:00,95.85,95.95,95.83,95.93,61300.0,93.6575,93.7552,93.638,93.7357,61300.0
2023-11-16 15:40:00,95.95,96.13,95.95,96.12,184060.0,93.7552,93.9311,93.7552,93.9213,184060.0
2023-11-16 15:45:00,96.07,96.27,96.07,96.2,144490.0,93.8725,94.0679,93.8725,93.9995,144490.0
2023-11-16 15:50:00,96.24,96.29,96.16,96.16,215080.0,94.0386,94.0874,93.9604,93.9604,215080.0
2023-11-16 15:55:00,96.16,96.17,95.81,95.93,789500.0,93.9604,93.9702,93.6184,93.7357,789500.0
2023-11-17 09:30:00,95.62,95.96,95.1,95.82,1182730.0,93.4328,93.765,92.9247,93.6282,1182730.0
2023-11-17 09:35:00,95.79,96.32,95.78,96.11,129760.0,93.5989,94.1167,93.5891,93.9116,129760.0
2023-11-17 09:40:00,96.05,96.11,95.81,96.04,96510.0,93.8529,93.9116,93.6184,93.8432,96510.0
2023-11-17 09:45:00,95.97,96.43,95.95,96.29,148390.0,93.7748,94.2242,93.7552,94.0874,148390.0
2023-11-17 09:50:00,96.29,96.66,96.29,96.56,99680.0,94.0874,94.449,94.0874,94.3513,99680.0
2023-11-17 09:55:00,96.51,96.56,96.35,96.45,115610.0,94.3024,94.3513,94.1461,94.2438,115610.0
2023-11-17 10:00:00,96.46,96.54,96.29,96.46,81680.0,94.2535,94.3317,94.0874,94.2535,81680.0
2023-11-17 10:05:00,96.46,96.5,96.28,96.3,77010.0,94.2535,94.2926,94.0777,94.0972,77010.0
2023-11-17 10:10:00,96.25,96.31,96.14,96.27,47170.0,94.0483,94.107,93.9409,94.0679,47170.0
2023-11-17 10:15:00,96.3,96.46,96.26,96.44,116980.0,94.0972,94.2535,94.0581,94.234,116980.0
2023-11-17 10:20:00,96.5,96.7,96.5,96.64,81830.0,94.2926,94.4881,94.2926,94.4294,81830.0
2023-11-17 10:25:00,96.67,96.71,96.45,96.51,55510.0,94.4587,94.4978,94.2438,94.3024,55510.0
2023-11-17 10:30:00,96.54,96.68,96.5,96.56,51020.0,94.3317,94.4685,94.2926,94.3513,51020.0
2023-11-17 10:35:00,96.6,96.79,96.59,96.78,44370.0,94.3903,94.576,94.3806,94.5662,44370.0
2023-11-17 10:40:00,96.8,96.84,96.7,96.84,89810.0,94.5858,94.6249,94.4881,94.6249,89810.0
2023-11-17 10:45:00,96.8,96.8,96.65,96.76,84960.0,94.5858,94.5858,94.4392,94.5467,84960.0
2023-11-17 10:50:00,96.79,97.0,96.77,97.0,112190.0,94.576,94.7812,94.5565,94.7812,112190.0
2023-11-17 10:55:00,96.94,97.11,96.94,97.04,77010.0,94.7226,94.8887,94.7226,94.8203,77010.0
2023-11-17 11:00:00,97.05,97.13,96.91,96.93,86200.0,94.83,94.9082,94.6933,94.7128,86200.0
2023-11-17 11:05:00,96.95,97.12,96.86,97.12,63350.0,94.7323,94.8984,94.6444,94.8984,63350.0
2023-11-17 11:10:00,97.19,97.37,97.14,97.35,89190.0,94.9668,95.1427,94.918,95.1232,89190.0
2023-11-17 11:15:00,97.35,97.47,97.25,97.25,88460.0,95.1232,95.2404,95.0255,95.0255,88460.0
2023-11-17 11:20:00,97.23,97.47,97.2,97.46,69450.0,95.0059,95.2404,94.9766,95.2307,69450.0
2023-11-17 11:25:00,97.42,97.58,97.38,97.55,148350.0,95.1916,95.3479,95.1525,95.3186,148350.0
2023-11-17 11:30:00,97.56,97.61,97.46,97.59,101940.0,95.3284,95.3772,95.2307,95.3577,101940.0
2023-11-17 11:35:00,97.57,97.63,97.49,97.59,80380.0,95.3382,95.3968,95.26,95.3577,80380.0
2023-11-17 11:40:00,97.59,97.67,97.46,97.64,78330.0,95.3577,95.4359,95.2307,95.4066,78330.0
2023-11-17 11:45:00,97.64,97.67,97.58,97.58,35920.0,95.4066,95.4359,95.3479,95.3479,35920.0
2023-11-17 11:50:00,97.57,97.65,97.52,97.58,48050.0,95.3382,95.4163,95.2893,95.3479,48050.0
2023-11-17 11:55:00,97.61,97.7,97.57,97.65,29270.0,95.3772,95.4652,95.3382,95.4163,29270.0
2023-11-17 12:00:00,97.65,97.82,97.59,97.8,65300.0,95.4163,95.5824,95.3577,95.5629,65300.0
2023-11-17 12:05:00,97.74,97.82,97.74,97.78,53560.0,95.5043,95.5824,95.5043,95.5434,53560.0
2023-11-17 12:10:00,97.73,97.73,97.64,97.71,110270.0,95.4945,95.4945,95.4066,95.475,110270.0
2023-11-17 12:15:00,97.7,97.79,97.7,97.72,63670.0,95.4652,95.5531,95.4652,95.4847,63670.0
2023-11-17 12:20:00,97.72,97.74,97.64,97.72,38150.0,95.4847,95.5043,95.4066,95.4847,38150.0
2023-11-17 12:25:00,97.67,97.7,97.59,97.64,50620.0,95.4359,95.4652,95.3577,95.4066,50620.0
2023-11-17 12:30:00,97.73,97.81,97.69,97.8,40550.0,95.4945,95.5727,95.4554,95.5629,40550.0
2023-11-17 12:35:00,97.77,97.77,97.7,97.73,47000.0,95.5336,95.5336,95.4652,95.4945,47000.0
2023-11-17 12:40:00,97.7,97.86,97.7,97.82,94500.0,95.4652,95.6215,95.4652,95.5824,94500.0
2023-11-17 12:45:00,97.82,97.83,97.69,97.71,67630.0,95.5824,95.5922,95.4554,95.475,67630.0
2023-11-17 12:50:00,97.73,97.85,97.71,97.85,81880.0,95.4945,95.6117,95.475,95.6117,81880.0
2023-11-17 12:55:00,97.85,97.88,97.78,97.84,59620.0,95.6117,95.6411,95.5434,95.602,59620.0
2023-11-17 13:00:00,97.87,97.96,97.86,97.9,58830.0,95.6313,95.7192,95.6215,95.6606,58830.0
2023-11-17 13:05:00,97.9,98.0,97.88,97.94,78090.0,95.6606,95.7583,95.6411,95.6997,78090.0
2023-11-17 13:10:00,97.95,98.17,97.93,98.16,102050.0,95.7095,95.9244,95.6899,95.9147,102050.0
2023-11-17 13:15:00,98.15,98.15,97.98,97.99,71410.0,95.9049,95.9049,95.7388,95.7485,71410.0
2023-11-17 13:20:00,98.02,98.05,97.98,98.01,73630.0,95.7779,95.8072,95.7388,95.7681,73630.0
2023-11-17 13:25:00,98.03,98.04,97.99,98.01,32530.0,95.7876,95.7974,95.7485,95.7681,32530.0
2023-11-17 13:30:00,98.02,98.05,97.88,97.93,75360.0,95.7779,95.8072,95.6411,95.6899,75360.0
2023-11-17 13:35:00,97.98,98.05,97.95,97.98,28300.0,95.7388,95.8072,95.7095,95.7388,28300.0
2023-11-17 13:40:00,98.01,98.05,97.93,97.93,81080.0,95.7681,95.8072,95.6899,95.6899,81080.0
2023-11-17 13:45:00,97.96,97.96,97.87,97.92,44110.0,95.7192,95.7192,95.6313,95.6801,44110.0
2023-11-17 13:50:00,97.91,98.0,97.86,98.0,64840.0,95.6704,95.7583,95.6215,95.7583,64840.0
2023-11-17 13:55:00,98.0,98.13,98.0,98.08,78530.0,95.7583,95.8853,95.7583,95.8365,78530.0
2023-11-17 14:00:00,98.09,98.2,98.09,98.17,37850.0,95.8463,95.9537,95.8463,95.9244,37850.0
2023-11-17 14:05:00,98.2,98.28,98.18,98.27,86850.0,95.9537,96.0319,95.9342,96.0221,86850.0
2023-11-17 14:10:00,98.27,98.27,98.18,98.22,54930.0,96.0221,96.0221,95.9342,95.9733,54930.0
2023-11-17 14:15:00,98.25,98.39,98.22,98.24,99730.0,96.0026,96.1394,95.9733,95.9928,99730.0
2023-11-17 14:20:00,98.23,98.23,97.85,97.87,195030.0,95.9831,95.9831,95.6117,95.6313,195030.0
2023-11-17 14:25:00,97.87,98.02,97.84,97.98,145210.0,95.6313,95.7779,95.602,95.7388,145210.0
2023-11-17 14:30:00,97.96,98.07,97.95,98.05,27000.0,95.7192,95.8267,95.7095,95.8072,27000.0
2023-11-17 14:35:00,98.09,98.14,97.99,98.03,90540.0,95.8463,95.8951,95.7485,95.7876,90540.0
2023-11-17 14:40:00,97.99,98.05,97.98,98.02,161460.0,95.7485,95.8072,95.7388,95.7779,161460.0
2023-11-17 14:45:00,98.05,98.05,97.87,97.91,81400.0,95.8072,95.8072,95.6313,95.6704,81400.0
2023-11-17 14:50:00,97.91,97.99,97.9,97.98,50250.0,95.6704,95.7485,95.6606,95.7388,50250.0
2023-11-17 14:55:00,98.06,98.1,98.0,98.04,92320.0,95.8169,95.856,95.7583,95.7974,92320.0
2023-11-17 15:00:00,98.07,98.07,97.97,98.04,41100.0,95.8267,95.8267,95.729,95.7974,41100.0
2023-11-17 15:05:00,98.02,98.06,98.01,98.06,21170.0,95.7779,95.8169,95.7681,95.8169,21170.0
2023-11-17 15:10:00,98.02,98.1,97.92,98.1,79740.0,95.7779,95.856,95.6801,95.856,79740.0
2023-11-17 15:15:00,98.07,98.08,98.0,98.0,46970.0,95.8267,95.8365,95.7583,95.7583,46970.0
2023-11-17 15:20:00,98.02,98.18,97.97,98.1,55740.0,95.7779,95.9342,95.729,95.856,55740.0
2023-11-17 15:25:00,98.12,98.23,98.11,98.12,78230.0,95.8756,95.9831,95.8658,95.8756,78230.0
2023-11-17 15:30:00,98.14,98.14,97.84,97.84,97290.0,95.8951,95.8951,95.602,95.602,97290.0
2023-11-17 15:35:00,97.84,97.87,97.61,97.67,274470.0,95.602,95.6313,95.3772,95.4359,274470.0
2023-11-17 15:40:00,97.71,97.83,97.63,97.72,144770.0,95.475,95.5922,95.3968,95.4847,144770.0
2023-11-17 15:45:00,97.78,97.78,97.53,97.58,193980.0,95.5434,95.5434,95.2991,95.3479,193980.0
2023-11-17 15:50:00,97.56,97.79,97.56,97.75,201570.0,95.3284,95.5531,95.3284,95.514,201570.0
2023-11-17 15:55:00,97.72,97.9,97.72,97.77,430280.0,95.4847,95.6606,95.4847,95.5336,430280.0
2023-11-20 09:30:00,97.3,98.26,97.3,98.01,576020.0,95.0743,96.0124,95.0743,95.7681,576020.0
2023-11-20 09:35:00,98.05,98.39,97.97,98.0,174200.0,95.8072,96.1394,95.729,95.7583,174200.0
2023-11-20 09:40:00,97.99,98.36,97.86,98.3,73880.0,95.7485,96.1101,95.6215,96.0515,73880.0
2023-11-20 09:45:00,98.3,98.62,98.24,98.62,147200.0,96.0515,96.3641,95.9928,96.3641,147200.0
2023-11-20 09:50:00,98.62,98.98,98.62,98.86,136210.0,96.3641,96.7159,96.3641,96.5986,136210.0
2023-11-20 09:55:00,98.86,99.1,98.8,99.02,108710.0,96.5986,96.8332,96.54,96.755,108710.0
2023-11-20 10:00:00,98.9,98.96,98.7,98.74,85200.0,96.6377,96.6964,96.4423,96.4814,85200.0
2023-11-20 10:05:00,98.79,98.79,98.54,98.56,105210.0,96.5302,96.5302,96.286,96.3055,105210.0
2023-11-20 10:10:00,98.59,98.61,98.3,98.39,97570.0,96.3348,96.3544,96.0515,96.1394,97570.0
2023-11-20 10:15:00,98.39,98.39,98.15,98.33,95960.0,96.1394,96.1394,95.9049,96.0808,95960.0
2023-11-20 10:20:00,98.25,98.28,97.94,98.05,135610.0,96.0026,96.0319,95.6997,95.8072,135610.0
2023-11-20 10:25:00,98.07,98.22,97.99,98.22,77080.0,95.8267,95.9733,95.7485,95.9733,77080.0
2023-11-20 10:30:00,98.26,98.34,98.09,98.17,84330.0,96.0124,96.0905,95.8463,95.9244,84330.0
2023-11-20 10:35:00,98.17,98.17,97.97,98.11,42290.0,95.9244,95.9244,95.729,95.8658,42290.0
2023-11-20 10:40:00,98.23,98.25,98.15,98.23,41590.0,95.9831,96.0026,95.9049,95.9831,41590.0
2023-11-20 10:45:00,98.23,98.3,98.15,98.27,57030.0,95.9831,96.0515,95.9049,96.0221,57030.0
2023-11-20 10:50:00,98.3,98.3,98.2,98.24,22390.0,96.0515,96.0515,95.9537,95.9928,22390.0
2023-11-20 10:55:00,98.24,98.35,98.23,98.33,34430.0,95.9928,96.1003,95.9831,96.0808,34430.0
2023-11-20 11:00:00,98.35,98.52,98.33,98.52,78510.0,96.1003,96.2664,96.0808,96.2664,78510.0
2023-11-20 11:05:00,98.5,98.58,98.46,98.57,101170.0,96.2469,96.3251,96.2078,96.3153,101170.0
2023-11-20 11:10:00,98.57,98.58,98.51,98.51,49790.0,96.3153,96.3251,96.2567,96.2567,49790.0
2023-11-20 11:15:00,98.51,98.55,98.48,98.5,39320.0,96.2567,96.2957,96.2273,96.2469,39320.0
2023-11-20 11:20:00,98.47,98.69,98.46,98.65,76950.0,96.2176,96.4325,96.2078,96.3935,76950.0
2023-11-20 11:25:00,98.66,98.67,98.56,98.58,52450.0,96.4032,96.413,96.3055,96.3251,52450.0
2023-11-20 11:30:00,98.61,98.77,98.6,98.74,46260.0,96.3544,96.5107,96.3446,96.4814,46260.0
2023-11-20 11:35:00,98.74,98.81,98.69,98.81,72670.0,96.4814,96.5498,96.4325,96.5498,72670.0
2023-11-20 11:40:00,98.82,98.89,98.8,98.86,31370.0,96.5596,96.628,96.54,96.5986,31370.0
2023-11-20 11:45:00,98.82,98.82,98.74,98.77,60110.0,96.5596,96.5596,96.4814,96.5107,60110.0
2023-11-20 11:50:00,98.74,98.88,98.74,98.81,43280.0,96.4814,96.6182,96.4814,96.5498,43280.0
2023-11-20 11:55:00,98.82,98.82,98.74,98.76,13000.0,96.5596,96.5596,96.4814,96.5009,13000.0
2023-11-20 12:00:00,98.75,98.79,98.62,98.62,49080.0,96.4912,96.5302,96.3641,96.3641,49080.0
2023-11-20 12:05:00,98.67,98.75,98.67,98.73,13780.0,96.413,96.4912,96.413,96.4716,13780.0
2023-11-20 12:10:00,98.73,98.9,98.73,98.85,30710.0,96.4716,96.6377,96.4716,96.5889,30710.0
2023-11-20 12:15:00,98.91,98.95,98.84,98.84,50620.0,96.6475,96.6866,96.5791,96.5791,50620.0
2023-11-20 12:20:00,98.86,98.9,98.81,98.9,27430.0,96.5986,96.6377,96.5498,96.6377,27430.0
2023-11-20 12:25:00,98.91,98.93,98.84,98.84,17240.0,96.6475,96.667,96.5791,96.5791,17240.0
2023-11-20 12:30:00,98.8,98.82,98.7,98.72,27000.0,96.54,96.5596,96.4423,96.4618,27000.0
2023-11-20 12:35:00,98.75,98.84,98.69,98.84,14270.0,96.4912,96.5791,96.4325,96.5791,14270.0
2023-11-20 12:40:00,98.8,98.88,98.79,98.83,26110.0,96.54,96.6182,96.5302,96.5693,26110.0
2023-11-20 12:45:00,98.78,98.83,98.72,98.77,22130.0,96.5205,96.5693,96.4618,96.5107,22130.0
2023-11-20 12:50:00,98.77,98.86,98.77,98.86,15720.0,96.5107,96.5986,96.5107,96.5986,15720.0
2023-11-20 12:55:00,98.81,98.85,98.81,98.84,10560.0,96.5498,96.5889,96.5498,96.5791,10560.0
2023-11-20 13:00:00,98.85,99.15,98.8,99.15,77080.0,96.5889,96.882,96.54,96.882,77080.0
2023-11-20 13:05:00,99.18,99.43,99.18,99.43,56620.0,96.9113,97.1556,96.9113,97.1556,56620.0
2023-11-20 13:10:00,99.44,99.46,99.26,99.29,62030.0,97.1654,97.1849,96.9895,97.0188,62030.0
2023-11-20 13:15:00,99.3,99.41,99.23,99.4,72480.0,97.0286,97.1361,96.9602,97.1263,72480.0
2023-11-20 13:20:00,99.38,99.46,99.36,99.42,37090.0,97.1068,97.1849,97.0872,97.1458,37090.0
2023-11-20 13:25:00,99.39,99.49,99.39,99.42,43080.0,97.1165,97.2142,97.1165,97.1458,43080.0
2023-11-20 13:30:00,99.42,99.42,99.33,99.41,33510.0,97.1458,97.1458,97.0579,97.1361,33510.0
2023-11-20 13:35:00,99.4,99.44,99.33,99.33,51350.0,97.1263,97.1654,97.0579,97.0579,51350.0
2023-11-20 13:40:00,99.3,99.37,99.3,99.34,30030.0,97.0286,97.097,97.0286,97.0677,30030.0
2023-11-20 13:45:00,99.36,99.49,99.32,99.47,58500.0,97.0872,97.2142,97.0481,97.1947,58500.0
2023-11-20 13:50:00,99.5,99.5,99.42,99.42,37260.0,97.224,97.224,97.1458,97.1458,37260.0
2023-11-20 13:55:00,99.42,99.66,99.42,99.62,49290.0,97.1458,97.3803,97.1458,97.3413,49290.0
2023-11-20 14:00:00,99.63,99.74,99.63,99.73,97770.0,97.351,97.4585,97.351,97.4487,97770.0
2023-11-20 14:05:00,99.7,99.78,99.65,99.68,109700.0,97.4194,97.4976,97.3706,97.3999,109700.0
2023-11-20 14:10:00,99.65,99.69,99.49,99.56,107290.0,97.3706,97.4097,97.2142,97.2826,107290.0
2023-11-20 14:15:00,99.58,99.6,99.51,99.57,54940.0,97.3022,97.3217,97.2338,97.2924,54940.0
2023-11-20 14:20:00,99.57,99.57,99.41,99.43,52470.0,97.2924,97.2924,97.1361,97.1556,52470.0
2023-11-20 14:25:00,99.46,99.49,99.36,99.46,118090.0,97.1849,97.2142,97.0872,97.1849,118090.0
2023-11-20 14:30:00,99.4,99.5,99.37,99.5,41080.0,97.1263,97.224,97.097,97.224,41080.0
2023-11-20 14:35:00,99.52,99.59,99.45,99.57,47300.0,97.2435,97.3119,97.1752,97.2924,47300.0
2023-11-20 14:40:00,99.57,99.65,99.55,99.64,23520.0,97.2924,97.3706,97.2729,97.3608,23520.0
2023-11-20 14:45:00,99.65,99.68,99.55,99.6,70440.0,97.3706,97.3999,97.2729,97.3217,70440.0
2023-11-20 14:50:00,99.6,99.67,99.58,99.59,26570.0,97.3217,97.3901,97.3022,97.3119,26570.0
2023-11-20 14:55:00,99.62,99.7,99.61,99.68,33540.0,97.3413,97.4194,97.3315,97.3999,33540.0
2023-11-20 15:00:00,99.68,99.69,99.62,99.64,60000.0,97.3999,97.4097,97.3413,97.3608,60000.0
2023-11-20 15:05:00,99.73,99.88,99.72,99.84,129090.0,97.4487,97.5953,97.439,97.5562,129090.0
2023-11-20 15:10:00,99.84,99.98,99.81,99.98,117340.0,97.5562,97.693,97.5269,97.693,117340.0
2023-11-20 15:15:00,99.92,99.96,99.89,99.96,73990.0,97.6344,97.6735,97.6051,97.6735,73990.0
2023-11-20 15:20:00,99.96,99.96,99.85,99.87,115230.0,97.6735,97.6735,97.566,97.5855,115230.0
2023-11-20 15:25:00,99.86,99.98,99.84,99.95,77330.0,97.5758,97.693,97.5562,97.6637,77330.0
2023-11-20 15:30:00,99.95,99.96,99.85,99.92,135780.0,97.6637,97.6735,97.566,97.6344,135780.0
2023-11-20 15:35:00,99.92,99.99,99.9,99.91,137760.0,97.6344,97.7028,97.6149,97.6246,137760.0
2023-11-20 15:40:00,99.93,99.95,99.82,99.87,143600.0,97.6442,97.6637,97.5367,97.5855,143600.0
2023-11-20 15:45:00,99.87,99.87,99.76,99.8,166580.0,97.5855,97.5855,97.4781,97.5171,166580.0
2023-11-20 15:50:00,99.77,99.81,99.59,99.59,263990.0,97.4878,97.5269,97.3119,97.3119,263990.0
2023-11-20 15:55:00,99.61,99.65,99.51,99.59,523650.0,97.3315,97.3706,97.2338,97.3119,523650.0
2023-11-21 09:30:00,97.5,98.63,97.16,98.63,1582430.0,95.2698,96.3739,94.9375,96.3739,1582430.0
2023-11-21 09:35:00,98.53,98.65,97.53,97.86,925470.0,96.2762,96.3935,95.2991,95.6215,925470.0
2023-11-21 09:40:00,97.93,98.38,97.71,97.93,799660.0,95.6899,96.1296,95.475,95.6899,799660.0
2023-11-21 09:45:00,97.92,98.06,97.65,97.91,317650.0,95.6801,95.8169,95.4163,95.6704,317650.0
2023-11-21 09:50:00,97.88,98.7,97.71,98.69,541960.0,95.6411,96.4423,95.475,96.4325,541960.0
2023-11-21 09:55:00,98.65,98.7,98.21,98.41,404250.0,96.3935,96.4423,95.9635,96.1589,404250.0
2023-11-21 10:00:00,98.41,98.5,98.08,98.1,282090.0,96.1589,96.2469,95.8365,95.856,282090.0
2023-11-21 10:05:00,98.12,98.38,97.96,98.0,239360.0,95.8756,96.1296,95.7192,95.7583,239360.0
2023-11-21 10:10:00,98.01,98.07,97.9,97.9,180960.0,95.7681,95.8267,95.6606,95.6606,180960.0
2023-11-21 10:15:00,97.89,98.1,97.87,97.94,390600.0,95.6508,95.856,95.6313,95.6997,390600.0
2023-11-21 10:20:00,98.01,98.1,97.91,97.95,373320.0,95.7681,95.856,95.6704,95.7095,373320.0
2023-11-21 10:25:00,97.98,98.0,97.58,97.87,257120.0,95.7388,95.7583,95.3479,95.6313,257120.0
2023-11-21 10:30:00,97.83,97.92,97.67,97.74,226780.0,95.5922,95.6801,95.4359,95.5043,226780.0
2023-11-21 10:35:00,97.74,97.99,97.74,97.95,160260.0,95.5043,95.7485,95.5043,95.7095,160260.0
2023-11-21 10:40:00,97.95,98.32,97.94,98.31,389620.0,95.7095,96.071,95.6997,96.0612,389620.0
2023-11-21 10:45:00,98.26,98.39,98.09,98.17,148500.0,96.0124,96.1394,95.8463,95.9244,148500.0
2023-11-21 10:50:00,98.15,98.18,97.99,98.06,161720.0,95.9049,95.9342,95.7485,95.8169,161720.0
2023-11-21 10:55:00,98.02,98.32,98.0,98.3,149830.0,95.7779,96.071,95.7583,96.0515,149830.0
2023-11-21 11:00:00,98.27,98.32,98.18,98.24,182440.0,96.0221,96.071,95.9342,95.9928,182440.0
2023-11-21 11:05:00,98.28,98.33,98.12,98.25,135680.0,96.0319,96.0808,95.8756,96.0026,135680.0
2023-11-21 11:10:00,98.26,98.45,98.2,98.43,203240.0,96.0124,96.198,95.9537,96.1785,203240.0
2023-11-21 11:15:00,98.45,98.54,98.35,98.44,189170.0,96.198,96.286,96.1003,96.1883,189170.0
2023-11-21 11:20:00,98.49,98.65,98.38,98.65,125990.0,96.2371,96.3935,96.1296,96.3935,125990.0
2023-11-21 11:25:00,98.65,98.86,98.41,98.67,335910.0,96.3935,96.5986,96.1589,96.413,335910.0
2023-11-21 11:30:00,98.71,99.0,98.65,98.95,343480.0,96.4521,96.7354,96.3935,96.6866,343480.0
2023-11-21 11:35:00,98.97,99.1,98.86,98.86,392800.0,96.7061,96.8332,96.5986,96.5986,392800.0
2023-11-21 11:40:00,98.83,98.86,98.58,98.58,195240.0,96.5693,96.5986,96.3251,96.3251,195240.0
2023-11-21 11:45:00,98.59,98.61,98.39,98.46,158100.0,96.3348,96.3544,96.1394,96.2078,158100.0
2023-11-21 11:50:00,98.46,98.8,98.46,98.78,247670.0,96.2078,96.54,96.2078,96.5205,247670.0
2023-11-21 11:55:00,98.75,98.85,98.58,98.72,193340.0,96.4912,96.5889,96.3251,96.4618,193340.0
2023-11-21 12:00:00,98.75,98.75,98.54,98.62,155980.0,96.4912,96.4912,96.286,96.3641,155980.0
2023-11-21 12:05:00,98.62,98.67,98.58,98.61,99690.0,96.3641,96.413,96.3251,96.3544,99690.0
2023-11-21 12:10:00,98.6,98.6,98.44,98.58,213890.0,96.3446,96.3446,96.1883,96.3251,213890.0
2023-11-21 12:15:00,98.57,98.74,98.57,98.73,116960.0,96.3153,96.4814,96.3153,96.4716,116960.0
2023-11-21 12:20:00,98.7,98.74,98.63,98.71,96250.0,96.4423,96.4814,96.3739,96.4521,96250.0
2023-11-21 12:25:00,98.72,98.73,98.62,98.72,71350.0,96.4618,96.4716,96.3641,96.4618,71350.0
2023-11-21 12:30:00,98.69,98.7,98.49,98.53,171260.0,96.4325,96.4423,96.2371,96.2762,171260.0
2023-11-21 12:35:00,98.53,98.61,98.47,98.59,122380.0,96.2762,96.3544,96.2176,96.3348,122380.0
2023-11-21 12:40:00,98.58,98.66,98.54,98.54,56650.0,96.3251,96.4032,96.286,96.286,56650.0
2023-11-21 12:45:00,98.56,98.64,98.52,98.6,102400.0,96.3055,96.3837,96.2664,96.3446,102400.0
2023-11-21 12:50:00,98.62,98.67,98.54,98.57,80070.0,96.3641,96.413,96.286,96.3153,80070.0
2023-11-21 12:55:00,98.6,98.6,98.47,98.54,142980.0,96.3446,96.3446,96.2176,96.286,142980.0
2023-11-21 13:00:00,98.51,98.53,98.08,98.1,208540.0,96.2567,96.2762,95.8365,95.856,208540.0
2023-11-21 13:05:00,98.1,98.18,98.06,98.17,156210.0,95.856,95.9342,95.8169,95.9244,156210.0
2023-11-21 13:10:00,98.14,98.16,97.99,98.09,146880.0,95.8951,95.9147,95.7485,95.8463,146880.0
2023-11-21 13:15:00,98.05,98.09,97.99,98.0,96840.0,95.8072,95.8463,95.7485,95.7583,96840.0
2023-11-21 13:20:00,97.99,98.05,97.99,98.03,225870.0,95.7485,95.8072,95.7485,95.7876,225870.0
2023-11-21 13:25:00,98.03,98.23,98.0,98.11,135790.0,95.7876,95.9831,95.7583,95.8658,135790.0
2023-11-21 13:30:00,98.14,98.25,98.09,98.25,186930.0,95.8951,96.0026,95.8463,96.0026,186930.0
2023-11-21 13:35:00,98.23,98.36,98.16,98.31,153830.0,95.9831,96.1101,95.9147,96.0612,153830.0
2023-11-21 13:40:00,98.33,98.36,98.28,98.3,92470.0,96.0808,96.1101,96.0319,96.0515,92470.0
2023-11-21 13:45:00,98.28,98.46,98.25,98.41,149610.0,96.0319,96.2078,96.0026,96.1589,149610.0
2023-11-21 13:50:00,98.41,98.42,98.32,98.35,56800.0,96.1589,96.1687,96.071,96.1003,56800.0
2023-11-21 13:55:00,98.34,98.39,98.29,98.35,55380.0,96.0905,96.1394,96.0417,96.1003,55380.0
2023-11-21 14:00:00,98.35,98.4,98.28,98.33,99160.0,96.1003,96.1492,96.0319,96.0808,99160.0
2023-11-21 14:05:00,98.3,98.3,98.09,98.09,170120.0,96.0515,96.0515,95.8463,95.8463,170120.0
2023-11-21 14:10:00,98.09,98.21,98.09,98.18,249120.0,95.8463,95.9635,95.8463,95.9342,249120.0
2023-11-21 14:15:00,98.21,98.27,98.09,98.11,82760.0,95.9635,96.0221,95.8463,95.8658,82760.0
2023-11-21 14:20:00,98.11,98.22,98.09,98.11,109810.0,95.8658,95.9733,95.8463,95.8658,109810.0
2023-11-21 14:25:00,98.12,98.27,98.09,98.2,242310.0,95.8756,96.0221,95.8463,95.9537,242310.0
2023-11-21 14:30:00,98.17,98.24,98.09,98.24,172690.0,95.9244,95.9928,95.8463,95.9928,172690.0
2023-11-21 14:35:00,98.24,98.37,98.2,98.37,297950.0,95.9928,96.1199,95.9537,96.1199,297950.0
2023-11-21 14:40:00,98.36,98.4,98.29,98.38,278590.0,96.1101,96.1492,96.0417,96.1296,278590.0
2023-11-21 14:45:00,98.36,98.54,98.36,98.44,345180.0,96.1101,96.286,96.1101,96.1883,345180.0
2023-11-21 14:50:00,98.41,98.5,98.31,98.47,160640.0,96.1589,96.2469,96.0612,96.2176,160640.0
2023-11-21 14:55:00,98.49,98.52,98.41,98.44,165610.0,96.2371,96.2664,96.1589,96.1883,165610.0
2023-11-21 15:00:00,98.47,98.59,98.39,98.42,148760.0,96.2176,96.3348,96.1394,96.1687,148760.0
2023-11-21 15:05:00,98.4,98.44,98.11,98.15,141960.0,96.1492,96.1883,95.8658,95.9049,141960.0
2023-11-21 15:10:00,98.11,98.28,98.11,98.24,89760.0,95.8658,96.0319,95.8658,95.9928,89760.0
2023-11-21 15:15:00,98.21,98.49,98.2,98.45,176560.0,95.9635,96.2371,95.9537,96.198,176560.0
2023-11-21 15:20:00,98.46,98.58,98.41,98.46,138490.0,96.2078,96.3251,96.1589,96.2078,138490.0
2023-11-21 15:25:00,98.45,98.58,98.44,98.46,246450.0,96.198,96.3251,96.1883,96.2078,246450.0
2023-11-21 15:30:00,98.46,98.47,98.36,98.36,145610.0,96.2078,96.2176,96.1101,96.1101,145610.0
2023-11-21 15:35:00,98.33,98.33,98.1,98.25,209740.0,96.0808,96.0808,95.856,96.0026,209740.0
2023-11-21 15:40:00,98.22,98.23,98.12,98.14,244540.0,95.9733,95.9831,95.8756,95.8951,244540.0
2023-11-21 15:45:00,98.14,98.21,98.09,98.2,481710.0,95.8951,95.9635,95.8463,95.9537,481710.0
2023-11-21 15:50:00,98.23,98.27,98.09,98.12,629420.0,95.9831,96.0221,95.8463,95.8756,629420.0
2023-11-21 15:55:00,98.17,98.19,98.09,98.13,955700.0,95.9244,95.944,95.8463,95.8853,955700.0
2023-11-22 09:30:00,98.26,98.8,98.26,98.48,887350.0,96.0124,96.54,96.0124,96.2273,887350.0
2023-11-22 09:35:00,98.48,98.5,98.01,98.06,890660.0,96.2273,96.2469,95.7681,95.8169,890660.0
2023-11-22 09:40:00,98.05,98.16,97.54,97.61,629480.0,95.8072,95.9147,95.3088,95.3772,629480.0
2023-11-22 09:45:00,97.57,97.78,97.4,97.78,674280.0,95.3382,95.5434,95.172,95.5434,674280.0
2023-11-22 09:50:00,97.83,97.97,97.34,97.34,602610.0,95.5922,95.729,95.1134,95.1134,602610.0
2023-11-22 09:55:00,97.48,97.73,97.26,97.6,321570.0,95.2502,95.4945,95.0352,95.3675,321570.0
2023-11-22 10:00:00,97.52,97.52,97.15,97.42,185350.0,95.2893,95.2893,94.9278,95.1916,185350.0
2023-11-22 10:05:00,97.4,97.65,97.34,97.36,119010.0,95.172,95.4163,95.1134,95.133,119010.0
2023-11-22 10:10:00,97.36,97.85,97.36,97.71,258690.0,95.133,95.6117,95.133,95.475,258690.0
2023-11-22 10:15:00,97.61,97.77,97.53,97.67,137450.0,95.3772,95.5336,95.2991,95.4359,137450.0
2023-11-22 10:20:00,97.62,98.03,97.56,98.03,103090.0,95.387,95.7876,95.3284,95.7876,103090.0
2023-11-22 10:25:00,98.06,98.25,97.89,98.14,170130.0,95.8169,96.0026,95.6508,95.8951,170130.0
2023-11-22 10:30:00,98.2,98.4,98.17,98.36,129580.0,95.9537,96.1492,95.9244,96.1101,129580.0
2023-11-22 10:35:00,98.4,98.46,98.17,98.17,137690.0,96.1492,96.2078,95.9244,95.9244,137690.0
2023-11-22 10:40:00,98.16,98.16,97.86,98.01,284070.0,95.9147,95.9147,95.6215,95.7681,284070.0
2023-11-22 10:45:00,98.04,98.04,97.77,97.78,210350.0,95.7974,95.7974,95.5336,95.5434,210350.0
2023-11-22 10:50:00,97.79,97.9,97.44,97.65,237410.0,95.5531,95.6606,95.2111,95.4163,237410.0
2023-11-22 10:55:00,97.57,97.75,97.52,97.7,127550.0,95.3382,95.514,95.2893,95.4652,127550.0
2023-11-22 11:00:00,97.65,97.8,97.56,97.72,115900.0,95.4163,95.5629,95.3284,95.4847,115900.0
2023-11-22 11:05:00,97.74,97.78,97.61,97.64,101030.0,95.5043,95.5434,95.3772,95.4066,101030.0
2023-11-22 11:10:00,97.64,97.83,97.63,97.75,84570.0,95.4066,95.5922,95.3968,95.514,84570.0
2023-11-22 11:15:00,97.75,97.8,97.63,97.69,113000.0,95.514,95.5629,95.3968,95.4554,113000.0
2023-11-22 11:20:00,97.69,97.77,97.66,97.74,98320.0,95.4554,95.5336,95.4261,95.5043,98320.0
2023-11-22 11:25:00,97.73,97.84,97.69,97.78,98600.0,95.4945,95.602,95.4554,95.5434,98600.0
2023-11-22 11:30:00,97.78,97.82,97.71,97.73,119170.0,95.5434,95.5824,95.475,95.4945,119170.0
2023-11-22 11:35:00,97.77,97.88,97.71,97.86,103610.0,95.5336,95.6411,95.475,95.6215,103610.0
2023-11-22 11:40:00,97.86,97.96,97.85,97.86,92580.0,95.6215,95.7192,95.6117,95.6215,92580.0
2023-11-22 11:45:00,97.89,98.02,97.89,97.96,119940.0,95.6508,95.7779,95.6508,95.7192,119940.0
2023-11-22 11:50:00,97.99,97.99,97.8,97.81,114860.0,95.7485,95.7485,95.5629,95.5727,114860.0
2023-11-22 11:55:00,97.78,97.98,97.78,97.98,125320.0,95.5434,95.7388,95.5434,95.7388,125320.0
2023-11-22 12:00:00,97.97,98.0,97.74,97.82,155580.0,95.729,95.7583,95.5043,95.5824,155580.0
2023-11-22 12:05:00,97.81,97.93,97.8,97.89,59330.0,95.5727,95.6899,95.5629,95.6508,59330.0
2023-11-22 12:10:00,97.93,97.97,97.76,97.76,147280.0,95.6899,95.729,95.5238,95.5238,147280.0
2023-11-22 12:15:00,97.75,97.88,97.75,97.86,170440.0,95.514,95.6411,95.514,95.6215,170440.0
2023-11-22 12:20:00,97.85,97.9,97.81,97.86,95920.0,95.6117,95.6606,95.5727,95.6215,95920.0
2023-11-22 12:25:00,97.82,97.99,97.82,97.96,109030.0,95.5824,95.7485,95.5824,95.7192,109030.0
2023-11-22 12:30:00,97.93,97.97,97.82,97.93,138280.0,95.6899,95.729,95.5824,95.6899,138280.0
2023-11-22 12:35:00,97.93,97.99,97.8,97.8,86630.0,95.6899,95.7485,95.5629,95.5629,86630.0
2023-11-22 12:40:00,97.83,97.83,97.66,97.74,105420.0,95.5922,95.5922,95.4261,95.5043,105420.0
2023-11-22 12:45:00,97.7,97.94,97.7,97.79,688880.0,95.4652,95.6997,95.4652,95.5531,688880.0
2023-11-22 12:50:00,97.79,97.91,97.79,97.85,212510.0,95.5531,95.6704,95.5531,95.6117,212510.0
2023-11-22 12:55:00,97.83,97.93,97.76,97.88,220580.0,95.5922,95.6899,95.5238,95.6411,220580.0
2023-11-22 13:00:00,97.91,98.0,97.91,97.96,202520.0,95.6704,95.7583,95.6704,95.7192,202520.0
2023-11-22 13:05:00,97.96,98.1,97.96,98.03,152660.0,95.7192,95.856,95.7192,95.7876,152660.0
2023-11-22 13:10:00,98.03,98.19,98.03,98.15,104000.0,95.7876,95.944,95.7876,95.9049,104000.0
2023-11-22 13:15:00,98.16,98.23,98.02,98.14,272400.0,95.9147,95.9831,95.7779,95.8951,272400.0
2023-11-22 13:20:00,98.1,98.24,98.1,98.21,100910.0,95.856,95.9928,95.856,95.9635,100910.0
2023-11-22 13:25:00,98.19,98.24,98.18,98.22,89630.0,95.944,95.9928,95.9342,95.9733,89630.0
2023-11-22 13:30:00,98.22,98.24,98.16,98.19,70770.0,95.9733,95.9928,95.9147,95.944,70770.0
2023-11-22 13:35:00,98.23,98.24,98.17,98.21,79690.0,95.9831,95.9928,95.9244,95.9635,79690.0
2023-11-22 13:40:00,98.22,98.23,98.0,98.05,113860.0,95.9733,95.9831,95.7583,95.8072,113860.0
2023-11-22 13:45:00,98.06,98.07,98.01,98.04,53480.0,95.8169,95.8267,95.7681,95.7974,53480.0
2023-11-22 13:50:00,98.06,98.11,97.92,97.94,91180.0,95.8169,95.8658,95.6801,95.6997,91180.0
2023-11-22 13:55:00,97.94,98.01,97.86,97.92,165830.0,95.6997,95.7681,95.6215,95.6801,165830.0
2023-11-22 14:00:00,97.98,98.03,97.84,97.85,91980.0,95.7388,95.7876,95.602,95.6117,91980.0
2023-11-22 14:05:00,97.85,97.92,97.83,97.9,56070.0,95.6117,95.6801,95.5922,95.6606,56070.0
2023-11-22 14:10:00,97.91,97.91,97.76,97.82,120290.0,95.6704,95.6704,95.5238,95.5824,120290.0
2023-11-22 14:15:00,97.81,97.84,97.7,97.74,97140.0,95.5727,95.602,95.4652,95.5043,97140.0
2023-11-22 14:20:00,97.71,97.78,97.67,97.73,65670.0,95.475,95.5434,95.4359,95.4945,65670.0
2023-11-22 14:25:00,97.71,97.76,97.66,97.76,132080.0,95.475,95.5238,95.4261,95.5238,132080.0
2023-11-22 14:30:00,97.72,97.75,97.54,97.59,128870.0,95.4847,95.514,95.3088,95.3577,128870.0
2023-11-22 14:35:00,97.56,97.6,97.32,97.32,402540.0,95.3284,95.3675,95.0939,95.0939,402540.0
2023-11-22 14:40:00,97.3,97.45,97.27,97.38,108030.0,95.0743,95.2209,95.045,95.1525,108030.0
2023-11-22 14:45:00,97.36,97.38,97.25,97.35,151200.0,95.133,95.1525,95.0255,95.1232,151200.0
2023-11-22 14:50:00,97.35,97.45,97.34,97.44,72310.0,95.1232,95.2209,95.1134,95.2111,72310.0
2023-11-22 14:55:00,97.46,97.54,97.46,97.5,101330.0,95.2307,95.3088,95.2307,95.2698,101330.0
2023-11-22 15:00:00,97.5,97.54,97.43,97.5,86110.0,95.2698,95.3088,95.2014,95.2698,86110.0
2023-11-22 15:05:00,97.5,97.5,97.42,97.44,109200.0,95.2698,95.2698,95.1916,95.2111,109200.0
2023-11-22 15:10:00,97.44,97.49,97.4,97.46,109290.0,95.2111,95.26,95.172,95.2307,109290.0
2023-11-22 15:15:00,97.48,97.54,97.42,97.45,142300.0,95.2502,95.3088,95.1916,95.2209,142300.0
2023-11-22 15:20:00,97.45,97.49,97.36,97.42,120450.0,95.2209,95.26,95.133,95.1916,120450.0
2023-11-22 15:25:00,97.41,97.5,97.36,97.45,83400.0,95.1818,95.2698,95.133,95.2209,83400.0
2023-11-22 15:30:00,97.47,97.47,97.38,97.39,132630.0,95.2404,95.2404,95.1525,95.1623,132630.0
2023-11-22 15:35:00,97.37,97.42,97.33,97.39,118700.0,95.1427,95.1916,95.1036,95.1623,118700.0
2023-11-22 15:40:00,97.38,97.41,97.31,97.35,106820.0,95.1525,95.1818,95.0841,95.1232,106820.0
2023-11-22 15:45:00,97.35,97.4,97.23,97.27,180920.0,95.1232,95.172,95.0059,95.045,180920.0
2023-11-22 15:50:00,97.29,97.32,97.12,97.13,336600.0,95.0646,95.0939,94.8984,94.9082,336600.0
2023-11-22 15:55:00,97.15,97.21,97.1,97.21,947480.0,94.9278,94.9864,94.8789,94.9864,947480.0
2023-11-24 09:30:00,97.5,97.59,96.67,96.96,459690.0,95.2698,95.3577,94.4587,94.7421,459690.0
2023-11-24 09:35:00,96.97,97.04,96.69,96.94,221230.0,94.7519,94.8203,94.4783,94.7226,221230.0
2023-11-24 09:40:00,96.94,97.1,96.68,96.92,179820.0,94.7226,94.8789,94.4685,94.703,179820.0
2023-11-24 09:45:00,97.1,97.15,96.84,96.87,89360.0,94.8789,94.9278,94.6249,94.6542,89360.0
2023-11-24 09:50:00,96.87,97.12,96.84,97.12,125910.0,94.6542,94.8984,94.6249,94.8984,125910.0
2023-11-24 09:55:00,97.2,97.29,96.92,97.17,167970.0,94.9766,95.0646,94.703,94.9473,167970.0
2023-11-24 10:00:00,97.14,97.2,97.03,97.14,122510.0,94.918,94.9766,94.8105,94.918,122510.0
2023-11-24 10:05:00,97.16,97.17,97.02,97.06,117780.0,94.9375,94.9473,94.8007,94.8398,117780.0
2023-11-24 10:10:00,97.12,97.2,97.05,97.05,105200.0,94.8984,94.9766,94.83,94.83,105200.0
2023-11-24 10:15:00,97.15,97.15,96.98,97.15,84380.0,94.9278,94.9278,94.7617,94.9278,84380.0
2023-11-24 10:20:00,97.14,97.15,97.01,97.1,71600.0,94.918,94.9278,94.791,94.8789,71600.0
2023-11-24 10:25:00,97.1,97.12,97.0,97.06,59430.0,94.8789,94.8984,94.7812,94.8398,59430.0
2023-11-24 10:30:00,97.04,97.04,96.95,96.96,71290.0,94.8203,94.8203,94.7323,94.7421,71290.0
2023-11-24 10:35:00,96.97,97.05,96.89,97.04,97710.0,94.7519,94.83,94.6737,94.8203,97710.0
2023-11-24 10:40:00,97.07,97.12,97.01,97.01,178580.0,94.8496,94.8984,94.791,94.791,178580.0
2023-11-24 10:45:00,97.01,97.05,96.97,96.97,76220.0,94.791,94.83,94.7519,94.7519,76220.0
2023-11-24 10:50:00,96.97,97.01,96.89,97.01,70590.0,94.7519,94.791,94.6737,94.791,70590.0
2023-11-24 10:55:00,96.99,96.99,96.91,96.95,107320.0,94.7714,94.7714,94.6933,94.7323,107320.0
2023-11-24 11:00:00,96.95,96.99,96.88,96.88,50750.0,94.7323,94.7714,94.6639,94.6639,50750.0
2023-11-24 11:05:00,96.91,97.04,96.88,97.04,72950.0,94.6933,94.8203,94.6639,94.8203,72950.0
2023-11-24 11:10:00,97.04,97.04,96.97,97.0,53910.0,94.8203,94.8203,94.7519,94.7812,53910.0
2023-11-24 11:15:00,96.97,97.07,96.94,97.01,79580.0,94.7519,94.8496,94.7226,94.791,79580.0
2023-11-24 11:20:00,97.05,97.16,97.02,97.16,98100.0,94.83,94.9375,94.8007,94.9375,98100.0
2023-11-24 11:25:00,97.18,97.23,97.06,97.06,72140.0,94.9571,95.0059,94.8398,94.8398,72140.0
2023-11-24 11:30:00,97.15,97.18,97.07,97.12,75650.0,94.9278,94.9571,94.8496,94.8984,75650.0
2023-11-24 11:35:00,97.16,97.23,97.12,97.16,87730.0,94.9375,95.0059,94.8984,94.9375,87730.0
2023-11-24 11:40:00,97.13,97.19,97.06,97.06,62080.0,94.9082,94.9668,94.8398,94.8398,62080.0
2023-11-24 11:45:00,97.12,97.15,97.05,97.12,62450.0,94.8984,94.9278,94.83,94.8984,62450.0
2023-11-24 11:50:00,97.11,97.23,97.08,97.2,67700.0,94.8887,95.0059,94.8594,94.9766,67700.0
2023-11-24 11:55:00,97.21,97.25,97.1,97.1,117350.0,94.9864,95.0255,94.8789,94.8789,117350.0
2023-11-24 12:00:00,97.17,97.21,97.13,97.13,87330.0,94.9473,94.9864,94.9082,94.9082,87330.0
2023-11-24 12:05:00,97.15,97.19,97.06,97.12,101480.0,94.9278,94.9668,94.8398,94.8984,101480.0
2023-11-24 12:10:00,97.12,97.19,97.06,97.16,107270.0,94.8984,94.9668,94.8398,94.9375,107270.0
2023-11-24 12:15:00,97.17,97.2,97.03,97.06,88880.0,94.9473,94.9766,94.8105,94.8398,88880.0
2023-11-24 12:20:00,97.08,97.12,97.04,97.04,94140.0,94.8594,94.8984,94.8203,94.8203,94140.0
2023-11-24 12:25:00,97.04,97.1,96.95,97.01,110810.0,94.8203,94.8789,94.7323,94.791,110810.0
2023-11-24 12:30:00,96.97,97.05,96.97,97.05,71710.0,94.7519,94.83,94.7519,94.83,71710.0
2023-11-24 12:35:00,97.07,97.08,96.95,97.04,118270.0,94.8496,94.8594,94.7323,94.8203,118270.0
2023-11-24 12:40:00,97.04,97.09,96.99,97.0,122770.0,94.8203,94.8691,94.7714,94.7812,122770.0
2023-11-24 12:45:00,97.01,97.07,96.93,96.93,104910.0,94.791,94.8496,94.7128,94.7128,104910.0
2023-11-24 12:50:00,96.97,97.55,96.96,97.55,913280.0,94.7519,95.3186,94.7421,95.3186,913280.0
2023-11-24 12:55:00,97.55,97.99,97.53,97.88,2083070.0,95.3186,95.7485,95.2991,95.6411,2083070.0
2023-11-27 09:30:00,97.67,97.79,97.2,97.46,1026950.0,95.4359,95.5531,94.9766,95.2307,1026950.0
2023-11-27 09:35:00,97.46,97.6,97.24,97.56,368270.0,95.2307,95.3675,95.0157,95.3284,368270.0
2023-11-27 09:40:00,97.56,97.76,97.38,97.64,264090.0,95.3284,95.5238,95.1525,95.4066,264090.0
2023-11-27 09:45:00,97.68,97.92,97.63,97.7,111610.0,95.4456,95.6801,95.3968,95.4652,111610.0
2023-11-27 09:50:00,97.66,97.75,97.58,97.74,140030.0,95.4261,95.514,95.3479,95.5043,140030.0
2023-11-27 09:55:00,97.74,97.89,97.66,97.86,186490.0,95.5043,95.6508,95.4261,95.6215,186490.0
2023-11-27 10:00:00,97.86,98.05,97.8,97.88,223540.0,95.6215,95.8072,95.5629,95.6411,223540.0
2023-11-27 10:05:00,97.9,98.1,97.76,98.08,227450.0,95.6606,95.856,95.5238,95.8365,227450.0
2023-11-27 10:10:00,98.1,98.1,97.85,97.94,131910.0,95.856,95.856,95.6117,95.6997,131910.0
2023-11-27 10:15:00,97.95,97.95,97.73,97.9,99130.0,95.7095,95.7095,95.4945,95.6606,99130.0
2023-11-27 10:20:00,97.91,97.93,97.73,97.76,127040.0,95.6704,95.6899,95.4945,95.5238,127040.0
2023-11-27 10:25:00,97.79,97.94,97.78,97.87,125200.0,95.5531,95.6997,95.5434,95.6313,125200.0
2023-11-27 10:30:00,97.87,98.0,97.82,98.0,166310.0,95.6313,95.7583,95.5824,95.7583,166310.0
2023-11-27 10:35:00,97.96,98.04,97.82,97.83,117610.0,95.7192,95.7974,95.5824,95.5922,117610.0
2023-11-27 10:40:00,97.88,97.95,97.76,97.86,152820.0,95.6411,95.7095,95.5238,95.6215,152820.0
2023-11-27 10:45:00,97.85,97.99,97.79,97.95,183260.0,95.6117,95.7485,95.5531,95.7095,183260.0
2023-11-27 10:50:00,97.92,98.0,97.81,97.98,179250.0,95.6801,95.7583,95.5727,95.7388,179250.0
2023-11-27 10:55:00,97.95,98.0,97.87,97.91,128380.0,95.7095,95.7583,95.6313,95.6704,128380.0
2023-11-27 11:00:00,97.9,97.96,97.79,97.84,145390.0,95.6606,95.7192,95.5531,95.602,145390.0
2023-11-27 11:05:00,97.79,97.88,97.75,97.78,244340.0,95.5531,95.6411,95.514,95.5434,244340.0
2023-11-27 11:10:00,97.78,97.8,97.6,97.72,202340.0,95.5434,95.5629,95.3675,95.4847,202340.0
2023-11-27 11:15:00,97.67,97.7,97.61,97.67,67210.0,95.4359,95.4652,95.3772,95.4359,67210.0
2023-11-27 11:20:00,97.68,97.74,97.62,97.65,107180.0,95.4456,95.5043,95.387,95.4163,107180.0
2023-11-27 11:25:00,97.61,97.63,97.4,97.45,324900.0,95.3772,95.3968,95.172,95.2209,324900.0
2023-11-27 11:30:00,97.39,97.47,97.37,97.4,162000.0,95.1623,95.2404,95.1427,95.172,162000.0
2023-11-27 11:35:00,97.41,97.46,97.35,97.36,131300.0,95.1818,95.2307,95.1232,95.133,131300.0
2023-11-27 11:40:00,97.4,97.44,97.23,97.29,123700.0,95.172,95.2111,95.0059,95.0646,123700.0
2023-11-27 11:45:00,97.32,97.38,97.25,97.36,84270.0,95.0939,95.1525,95.0255,95.133,84270.0
2023-11-27 11:50:00,97.36,97.45,97.31,97.38,363530.0,95.133,95.2209,95.0841,95.1525,363530.0
2023-11-27 11:55:00,97.4,97.49,97.21,97.25,162180.0,95.172,95.26,94.9864,95.0255,162180.0
2023-11-27 12:00:00,97.25,97.26,97.18,97.22,126990.0,95.0255,95.0352,94.9571,94.9962,126990.0
2023-11-27 12:05:00,97.23,97.27,97.17,97.23,134250.0,95.0059,95.045,94.9473,95.0059,134250.0
2023-11-27 12:10:00,97.17,97.39,97.17,97.27,187950.0,94.9473,95.1623,94.9473,95.045,187950.0
2023-11-27 12:15:00,97.27,97.29,97.2,97.23,116470.0,95.045,95.0646,94.9766,95.0059,116470.0
2023-11-27 12:20:00,97.23,97.26,97.19,97.26,127480.0,95.0059,95.0352,94.9668,95.0352,127480.0
2023-11-27 12:25:00,97.24,97.37,97.22,97.23,92160.0,95.0157,95.1427,94.9962,95.0059,92160.0
2023-11-27 12:30:00,97.2,97.26,97.15,97.2,105800.0,94.9766,95.0352,94.9278,94.9766,105800.0
2023-11-27 12:35:00,97.19,97.21,97.08,97.08,239890.0,94.9668,94.9864,94.8594,94.8594,239890.0
2023-11-27 12:40:00,97.09,97.13,97.04,97.04,71800.0,94.8691,94.9082,94.8203,94.8203,71800.0
2023-11-27 12:45:00,97.05,97.08,97.01,97.05,154330.0,94.83,94.8594,94.791,94.83,154330.0
2023-11-27 12:50:00,97.05,97.15,97.03,97.1,102490.0,94.83,94.9278,94.8105,94.8789,102490.0
2023-11-27 12:55:00,97.12,97.23,97.08,97.17,95400.0,94.8984,95.0059,94.8594,94.9473,95400.0
2023-11-27 13:00:00,97.18,97.18,97.05,97.14,117530.0,94.9571,94.9571,94.83,94.918,117530.0
2023-11-27 13:05:00,97.15,97.24,97.14,97.21,146570.0,94.9278,95.0157,94.918,94.9864,146570.0
2023-11-27 13:10:00,97.21,97.42,97.2,97.39,124630.0,94.9864,95.1916,94.9766,95.1623,124630.0
2023-11-27 13:15:00,97.38,97.4,97.25,97.25,78760.0,95.1525,95.172,95.0255,95.0255,78760.0
2023-11-27 13:20:00,97.24,97.24,97.09,97.13,86810.0,95.0157,95.0157,94.8691,94.9082,86810.0
2023-11-27 13:25:00,97.09,97.16,97.02,97.05,97480.0,94.8691,94.9375,94.8007,94.83,97480.0
2023-11-27 13:30:00,97.02,97.07,97.0,97.02,94190.0,94.8007,94.8496,94.7812,94.8007,94190.0
2023-11-27 13:35:00,97.03,97.07,96.95,96.99,70340.0,94.8105,94.8496,94.7323,94.7714,70340.0
2023-11-27 13:40:00,96.97,96.97,96.88,96.9,171810.0,94.7519,94.7519,94.6639,94.6835,171810.0
2023-11-27 13:45:00,96.89,96.95,96.83,96.85,64350.0,94.6737,94.7323,94.6151,94.6346,64350.0
2023-11-27 13:50:00,96.89,96.97,96.85,96.87,79650.0,94.6737,94.7519,94.6346,94.6542,79650.0
2023-11-27 13:55:00,96.88,96.89,96.81,96.84,109730.0,94.6639,94.6737,94.5955,94.6249,109730.0
2023-11-27 14:00:00,96.81,96.86,96.61,96.61,178530.0,94.5955,94.6444,94.4001,94.4001,178530.0
2023-11-27 14:05:00,96.61,96.63,96.51,96.56,100420.0,94.4001,94.4197,94.3024,94.3513,100420.0
2023-11-27 14:10:00,96.55,96.6,96.46,96.47,259070.0,94.3415,94.3903,94.2535,94.2633,259070.0
2023-11-27 14:15:00,96.48,96.48,96.37,96.4,151850.0,94.2731,94.2731,94.1656,94.1949,151850.0
2023-11-27 14:20:00,96.39,96.43,96.22,96.25,104030.0,94.1851,94.2242,94.019,94.0483,104030.0
2023-11-27 14:25:00,96.25,96.25,96.14,96.17,124060.0,94.0483,94.0483,93.9409,93.9702,124060.0
2023-11-27 14:30:00,96.22,96.34,96.22,96.34,158140.0,94.019,94.1363,94.019,94.1363,158140.0
2023-11-27 14:35:00,96.36,96.38,96.03,96.05,124650.0,94.1558,94.1754,93.8334,93.8529,124650.0
2023-11-27 14:40:00,96.03,96.05,95.76,95.89,220210.0,93.8334,93.8529,93.5696,93.6966,220210.0
2023-11-27 14:45:00,95.9,95.97,95.82,95.87,256700.0,93.7064,93.7748,93.6282,93.677,256700.0
2023-11-27 14:50:00,95.89,95.92,95.77,95.82,231590.0,93.6966,93.7259,93.5793,93.6282,231590.0
2023-11-27 14:55:00,95.8,95.96,95.77,95.95,145370.0,93.6086,93.765,93.5793,93.7552,145370.0
2023-11-27 15:00:00,95.94,96.01,95.9,96.01,198230.0,93.7454,93.8138,93.7064,93.8138,198230.0
2023-11-27 15:05:00,96.04,96.04,95.85,95.85,189040.0,93.8432,93.8432,93.6575,93.6575,189040.0
2023-11-27 15:10:00,95.86,95.95,95.86,95.88,123360.0,93.6673,93.7552,93.6673,93.6868,123360.0
2023-11-27 15:15:00,95.86,95.97,95.82,95.94,177090.0,93.6673,93.7748,93.6282,93.7454,177090.0
2023-11-27 15:20:00,95.95,95.98,95.9,95.91,121470.0,93.7552,93.7845,93.7064,93.7161,121470.0
2023-11-27 15:25:00,95.91,95.96,95.9,95.92,118200.0,93.7161,93.765,93.7064,93.7259,118200.0
2023-11-27 15:30:00,95.93,95.95,95.9,95.92,194790.0,93.7357,93.7552,93.7064,93.7259,194790.0
2023-11-27 15:35:00,95.91,95.95,95.8,95.86,364090.0,93.7161,93.7552,93.6086,93.6673,364090.0
2023-11-27 15:40:00,95.88,95.96,95.81,95.89,325080.0,93.6868,93.765,93.6184,93.6966,325080.0
2023-11-27 15:45:00,95.9,95.93,95.83,95.91,366010.0,93.7064,93.7357,93.638,93.7161,366010.0
2023-11-27 15:50:00,95.93,95.94,95.23,95.27,1322670.0,93.7357,93.7454,93.0517,93.0908,1322670.0
2023-11-27 15:55:00,95.26,95.26,94.93,95.02,2788090.0,93.081,93.081,92.7585,92.8465,2788090.0
2023-11-28 09:30:00,93.99,94.67,93.6,94.15,1530520.0,91.84,92.5045,91.459,91.9964,1530520.0
2023-11-28 09:35:00,94.26,94.32,93.75,94.06,362390.0,92.1039,92.1625,91.6055,91.9084,362390.0
2023-11-28 09:40:00,94.06,94.61,93.99,94.41,668710.0,91.9084,92.4459,91.84,92.2504,668710.0
2023-11-28 09:45:00,94.4,94.46,94.3,94.4,357090.0,92.2407,92.2993,92.143,92.2407,357090.0
2023-11-28 09:50:00,94.32,94.47,94.13,94.23,167040.0,92.1625,92.3091,91.9768,92.0746,167040.0
2023-11-28 09:55:00,94.19,94.43,94.19,94.28,233460.0,92.0355,92.27,92.0355,92.1234,233460.0
2023-11-28 10:00:00,94.27,94.54,94.27,94.46,330320.0,92.1136,92.3775,92.1136,92.2993,330320.0
2023-11-28 10:05:00,94.42,94.52,94.21,94.22,136620.0,92.2602,92.3579,92.055,92.0648,136620.0
2023-11-28 10:10:00,94.24,94.24,94.05,94.15,106710.0,92.0843,92.0843,91.8987,91.9964,106710.0
2023-11-28 10:15:00,94.15,94.2,93.94,94.1,215930.0,91.9964,92.0452,91.7912,91.9475,215930.0
2023-11-28 10:20:00,94.11,94.18,94.0,94.13,114680.0,91.9573,92.0257,91.8498,91.9768,114680.0
2023-11-28 10:25:00,94.14,94.37,94.13,94.36,194460.0,91.9866,92.2114,91.9768,92.2016,194460.0
2023-11-28 10:30:00,94.36,94.41,94.27,94.39,188460.0,92.2016,92.2504,92.1136,92.2309,188460.0
2023-11-28 10:35:00,94.35,94.42,94.2,94.39,228250.0,92.1918,92.2602,92.0452,92.2309,228250.0
2023-11-28 10:40:00,94.42,94.85,94.39,94.76,521350.0,92.2602,92.6804,92.2309,92.5924,521350.0
2023-11-28 10:45:00,94.73,94.73,94.5,94.51,275320.0,92.5631,92.5631,92.3384,92.3481,275320.0
2023-11-28 10:50:00,94.52,94.63,94.4,94.4,187860.0,92.3579,92.4654,92.2407,92.2407,187860.0
2023-11-28 10:55:00,94.42,94.46,94.32,94.44,124440.0,92.2602,92.2993,92.1625,92.2798,124440.0
2023-11-28 11:00:00,94.44,94.44,94.28,94.36,196660.0,92.2798,92.2798,92.1234,92.2016,196660.0
2023-11-28 11:05:00,94.39,94.61,94.31,94.5,130450.0,92.2309,92.4459,92.1527,92.3384,130450.0
2023-11-28 11:10:00,94.47,94.54,94.4,94.54,109190.0,92.3091,92.3775,92.2407,92.3775,109190.0
2023-11-28 11:15:00,94.53,94.63,94.49,94.63,67980.0,92.3677,92.4654,92.3286,92.4654,67980.0
2023-11-28 11:20:00,94.64,94.72,94.56,94.72,105040.0,92.4752,92.5533,92.397,92.5533,105040.0
2023-11-28 11:25:00,94.69,94.8,94.65,94.71,166140.0,92.524,92.6315,92.4849,92.5436,166140.0
2023-11-28 11:30:00,94.72,95.01,94.72,94.99,113630.0,92.5533,92.8367,92.5533,92.8172,113630.0
2023-11-28 11:35:00,95.0,95.09,94.89,94.9,177250.0,92.8269,92.9149,92.7195,92.7292,177250.0
2023-11-28 11:40:00,94.9,94.99,94.86,94.9,172200.0,92.7292,92.8172,92.6901,92.7292,172200.0
2023-11-28 11:45:00,94.93,94.95,94.67,94.7,134240.0,92.7585,92.7781,92.5045,92.5338,134240.0
2023-11-28 11:50:00,94.7,94.71,94.55,94.61,143000.0,92.5338,92.5436,92.3872,92.4459,143000.0
2023-11-28 11:55:00,94.61,94.66,94.46,94.49,188150.0,92.4459,92.4947,92.2993,92.3286,188150.0
2023-11-28 12:00:00,94.51,94.58,94.45,94.47,163880.0,92.3481,92.4165,92.2895,92.3091,163880.0
2023-11-28 12:05:00,94.51,94.52,94.34,94.39,150400.0,92.3481,92.3579,92.182,92.2309,150400.0
2023-11-28 12:10:00,94.39,94.39,94.28,94.28,111990.0,92.2309,92.2309,92.1234,92.1234,111990.0
2023-11-28 12:15:00,94.28,94.39,94.05,94.1,309180.0,92.1234,92.2309,91.8987,91.9475,309180.0
2023-11-28 12:20:00,94.05,94.27,94.02,94.21,203280.0,91.8987,92.1136,91.8694,92.055,203280.0
2023-11-28 12:25:00,94.19,94.24,94.06,94.12,130640.0,92.0355,92.0843,91.9084,91.9671,130640.0
2023-11-28 12:30:00,94.12,94.13,93.95,94.09,140730.0,91.9671,91.9768,91.801,91.9378,140730.0
2023-11-28 12:35:00,94.08,94.1,93.98,94.0,73820.0,91.928,91.9475,91.8303,91.8498,73820.0
2023-11-28 12:40:00,93.99,94.04,93.82,93.85,124370.0,91.84,91.8889,91.6739,91.7032,124370.0
2023-11-28 12:45:00,93.84,93.88,93.7,93.74,128860.0,91.6935,91.7326,91.5567,91.5958,128860.0
2023-11-28 12:50:00,93.75,93.88,93.7,93.88,131950.0,91.6055,91.7326,91.5567,91.7326,131950.0
2023-11-28 12:55:00,93.9,94.04,93.87,94.01,73660.0,91.7521,91.8889,91.7228,91.8596,73660.0
2023-11-28 13:00:00,93.98,94.03,93.7,93.85,141920.0,91.8303,91.8791,91.5567,91.7032,141920.0
2023-11-28 13:05:00,93.85,93.93,93.84,93.86,67080.0,91.7032,91.7814,91.6935,91.713,67080.0
2023-11-28 13:10:00,93.86,93.86,93.53,93.56,136190.0,91.713,91.713,91.3906,91.4199,136190.0
2023-11-28 13:15:00,93.58,93.61,93.42,93.56,187260.0,91.4394,91.4687,91.2831,91.4199,187260.0
2023-11-28 13:20:00,93.55,93.67,93.5,93.52,100540.0,91.4101,91.5274,91.3613,91.3808,100540.0
2023-11-28 13:25:00,93.49,93.61,93.49,93.6,59980.0,91.3515,91.4687,91.3515,91.459,59980.0
2023-11-28 13:30:00,93.62,93.95,93.58,93.91,286460.0,91.4785,91.801,91.4394,91.7619,286460.0
2023-11-28 13:35:00,93.89,94.01,93.85,93.96,190120.0,91.7423,91.8596,91.7032,91.8107,190120.0
2023-11-28 13:40:00,93.98,94.03,93.93,93.98,57810.0,91.8303,91.8791,91.7814,91.8303,57810.0
2023-11-28 13:45:00,93.95,94.02,93.9,93.98,64940.0,91.801,91.8694,91.7521,91.8303,64940.0
2023-11-28 13:50:00,93.95,93.99,93.84,93.84,100910.0,91.801,91.84,91.6935,91.6935,100910.0
2023-11-28 13:55:00,93.84,93.88,93.7,93.72,88330.0,91.6935,91.7326,91.5567,91.5762,88330.0
2023-11-28 14:00:00,93.7,93.76,93.63,93.67,91780.0,91.5567,91.6153,91.4883,91.5274,91780.0
2023-11-28 14:05:00,93.69,93.72,93.55,93.63,131760.0,91.5469,91.5762,91.4101,91.4883,131760.0
2023-11-28 14:10:00,93.66,93.79,93.66,93.75,88470.0,91.5176,91.6446,91.5176,91.6055,88470.0
2023-11-28 14:15:00,93.75,93.92,93.75,93.85,106540.0,91.6055,91.7716,91.6055,91.7032,106540.0
2023-11-28 14:20:00,93.9,93.98,93.82,93.83,98890.0,91.7521,91.8303,91.6739,91.6837,98890.0
2023-11-28 14:25:00,93.84,94.0,93.84,93.95,97540.0,91.6935,91.8498,91.6935,91.801,97540.0
2023-11-28 14:30:00,93.92,94.04,93.89,94.04,122270.0,91.7716,91.8889,91.7423,91.8889,122270.0
2023-11-28 14:35:00,94.03,94.13,93.93,94.0,143100.0,91.8791,91.9768,91.7814,91.8498,143100.0
2023-11-28 14:40:00,93.99,94.15,93.99,94.1,206870.0,91.84,91.9964,91.84,91.9475,206870.0
2023-11-28 14:45:00,94.1,94.13,94.03,94.05,113050.0,91.9475,91.9768,91.8791,91.8987,113050.0
2023-11-28 14:50:00,94.05,94.13,94.05,94.08,90830.0,91.8987,91.9768,91.8987,91.928,90830.0
2023-11-28 14:55:00,94.1,94.13,94.04,94.07,97770.0,91.9475,91.9768,91.8889,91.9182,97770.0
2023-11-28 15:00:00,94.07,94.11,94.01,94.03,88220.0,91.9182,91.9573,91.8596,91.8791,88220.0
2023-11-28 15:05:00,94.03,94.04,93.98,94.0,115420.0,91.8791,91.8889,91.8303,91.8498,115420.0
2023-11-28 15:10:00,94.0,94.06,93.9,93.96,163130.0,91.8498,91.9084,91.7521,91.8107,163130.0
2023-11-28 15:15:00,93.96,93.96,93.9,93.94,76640.0,91.8107,91.8107,91.7521,91.7912,76640.0
2023-11-28 15:20:00,93.96,93.96,93.83,93.84,271340.0,91.8107,91.8107,91.6837,91.6935,271340.0
2023-11-28 15:25:00,93.86,94.04,93.86,94.03,242380.0,91.713,91.8889,91.713,91.8791,242380.0
2023-11-28 15:30:00,94.02,94.17,94.02,94.13,222270.0,91.8694,92.0159,91.8694,91.9768,222270.0
2023-11-28 15:35:00,94.11,94.18,94.09,94.11,216990.0,91.9573,92.0257,91.9378,91.9573,216990.0
2023-11-28 15:40:00,94.1,94.21,94.01,94.03,272080.0,91.9475,92.055,91.8596,91.8791,272080.0
2023-11-28 15:45:00,94.03,94.24,94.03,94.2,262340.0,91.8791,92.0843,91.8791,92.0452,262340.0
2023-11-28 15:50:00,94.21,94.58,94.21,94.52,668870.0,92.055,92.4165,92.055,92.3579,668870.0
2023-11-28 15:55:00,94.54,94.7,94.47,94.7,1193380.0,92.3775,92.5338,92.3091,92.5338,1193380.0
2023-11-29 09:30:00,94.83,95.15,94.51,95.11,781710.0,92.6608,92.9735,92.3481,92.9344,781710.0
2023-11-29 09:35:00,95.15,95.8,95.12,95.52,437490.0,92.9735,93.6086,92.9442,93.335,437490.0
2023-11-29 09:40:00,95.49,95.65,95.35,95.65,287760.0,93.3057,93.4621,93.1689,93.4621,287760.0
2023-11-29 09:45:00,95.65,95.94,95.64,95.74,262260.0,93.4621,93.7454,93.4523,93.55,262260.0
2023-11-29 09:50:00,95.73,95.82,95.63,95.69,199300.0,93.5402,93.6282,93.4425,93.5012,199300.0
2023-11-29 09:55:00,95.62,95.67,95.44,95.48,229580.0,93.4328,93.4816,93.2569,93.296,229580.0
2023-11-29 10:00:00,95.51,95.65,95.07,95.08,273410.0,93.3253,93.4621,92.8953,92.9051,273410.0
2023-11-29 10:05:00,95.09,95.23,94.84,94.86,364130.0,92.9149,93.0517,92.6706,92.6901,364130.0
2023-11-29 10:10:00,94.85,94.86,94.75,94.83,201980.0,92.6804,92.6901,92.5827,92.6608,201980.0
2023-11-29 10:15:00,94.8,94.85,94.63,94.83,110000.0,92.6315,92.6804,92.4654,92.6608,110000.0
2023-11-29 10:20:00,94.78,94.92,94.68,94.79,221750.0,92.612,92.7488,92.5143,92.6217,221750.0
2023-11-29 10:25:00,94.83,95.12,94.83,95.06,155520.0,92.6608,92.9442,92.6608,92.8856,155520.0
2023-11-29 10:30:00,95.07,95.28,95.06,95.15,145240.0,92.8953,93.1005,92.8856,92.9735,145240.0
2023-11-29 10:35:00,95.18,95.26,95.08,95.15,120980.0,93.0028,93.081,92.9051,92.9735,120980.0
2023-11-29 10:40:00,95.16,95.18,95.0,95.09,125940.0,92.9833,93.0028,92.8269,92.9149,125940.0
2023-11-29 10:45:00,95.06,95.18,95.02,95.08,95810.0,92.8856,93.0028,92.8465,92.9051,95810.0
2023-11-29 10:50:00,95.08,95.13,95.03,95.11,145900.0,92.9051,92.954,92.8563,92.9344,145900.0
2023-11-29 10:55:00,95.09,95.17,95.0,95.02,184070.0,92.9149,92.9931,92.8269,92.8465,184070.0
2023-11-29 11:00:00,94.99,94.99,94.83,94.85,64860.0,92.8172,92.8172,92.6608,92.6804,64860.0
2023-11-29 11:05:00,94.83,94.86,94.74,94.74,106930.0,92.6608,92.6901,92.5729,92.5729,106930.0
2023-11-29 11:10:00,94.75,94.75,94.53,94.57,149340.0,92.5827,92.5827,92.3677,92.4068,149340.0
2023-11-29 11:15:00,94.56,94.56,94.36,94.39,128950.0,92.397,92.397,92.2016,92.2309,128950.0
2023-11-29 11:20:00,94.35,94.4,94.25,94.25,121750.0,92.1918,92.2407,92.0941,92.0941,121750.0
2023-11-29 11:25:00,94.25,94.33,94.17,94.28,127070.0,92.0941,92.1723,92.0159,92.1234,127070.0
2023-11-29 11:30:00,94.23,94.26,94.07,94.16,86530.0,92.0746,92.1039,91.9182,92.0062,86530.0
2023-11-29 11:35:00,94.19,94.27,94.14,94.14,95490.0,92.0355,92.1136,91.9866,91.9866,95490.0
2023-11-29 11:40:00,94.15,94.16,94.01,94.11,159590.0,91.9964,92.0062,91.8596,91.9573,159590.0
2023-11-29 11:45:00,94.12,94.14,94.07,94.08,132020.0,91.9671,91.9866,91.9182,91.928,132020.0
2023-11-29 11:50:00,94.08,94.2,94.02,94.2,133580.0,91.928,92.0452,91.8694,92.0452,133580.0
2023-11-29 11:55:00,94.2,94.21,94.01,94.07,79980.0,92.0452,92.055,91.8596,91.9182,79980.0
2023-11-29 12:00:00,94.09,94.13,94.03,94.09,67580.0,91.9378,91.9768,91.8791,91.9378,67580.0
2023-11-29 12:05:00,94.11,94.24,93.96,94.24,135710.0,91.9573,92.0843,91.8107,92.0843,135710.0
2023-11-29 12:10:00,94.22,94.46,94.16,94.45,253200.0,92.0648,92.2993,92.0062,92.2895,253200.0
2023-11-29 12:15:00,94.45,94.59,94.43,94.55,140710.0,92.2895,92.4263,92.27,92.3872,140710.0
2023-11-29 12:20:00,94.55,94.72,94.55,94.69,96640.0,92.3872,92.5533,92.3872,92.524,96640.0
2023-11-29 12:25:00,94.69,94.83,94.65,94.76,180160.0,92.524,92.6608,92.4849,92.5924,180160.0
2023-11-29 12:30:00,94.77,94.85,94.76,94.82,70800.0,92.6022,92.6804,92.5924,92.6511,70800.0
2023-11-29 12:35:00,94.79,94.82,94.73,94.76,122840.0,92.6217,92.6511,92.5631,92.5924,122840.0
2023-11-29 12:40:00,94.76,94.84,94.71,94.76,66790.0,92.5924,92.6706,92.5436,92.5924,66790.0
2023-11-29 12:45:00,94.76,94.83,94.76,94.82,54040.0,92.5924,92.6608,92.5924,92.6511,54040.0
2023-11-29 12:50:00,94.83,94.86,94.77,94.82,141270.0,92.6608,92.6901,92.6022,92.6511,141270.0
2023-11-29 12:55:00,94.82,94.85,94.75,94.75,26450.0,92.6511,92.6804,92.5827,92.5827,26450.0
2023-11-29 13:00:00,94.8,94.85,94.74,94.78,104400.0,92.6315,92.6804,92.5729,92.612,104400.0
2023-11-29 13:05:00,94.76,94.81,94.7,94.76,34440.0,92.5924,92.6413,92.5338,92.5924,34440.0
2023-11-29 13:10:00,94.76,94.81,94.6,94.61,39270.0,92.5924,92.6413,92.4361,92.4459,39270.0
2023-11-29 13:15:00,94.6,94.7,94.6,94.63,51010.0,92.4361,92.5338,92.4361,92.4654,51010.0
2023-11-29 13:20:00,94.63,94.77,94.63,94.73,34000.0,92.4654,92.6022,92.4654,92.5631,34000.0
2023-11-29 13:25:00,94.7,94.83,94.7,94.78,80820.0,92.5338,92.6608,92.5338,92.612,80820.0
2023-11-29 13:30:00,94.77,94.8,94.51,94.51,78130.0,92.6022,92.6315,92.3481,92.3481,78130.0
2023-11-29 13:35:00,94.55,94.6,94.52,94.58,36530.0,92.3872,92.4361,92.3579,92.4165,36530.0
2023-11-29 13:40:00,94.59,94.63,94.54,94.54,57440.0,92.4263,92.4654,92.3775,92.3775,57440.0
2023-11-29 13:45:00,94.59,94.61,94.52,94.59,50170.0,92.4263,92.4459,92.3579,92.4263,50170.0
2023-11-29 13:50:00,94.57,94.59,94.53,94.55,63040.0,92.4068,92.4263,92.3677,92.3872,63040.0
2023-11-29 13:55:00,94.55,94.58,94.44,94.49,90190.0,92.3872,92.4165,92.2798,92.3286,90190.0
2023-11-29 14:00:00,94.5,94.52,94.38,94.45,95700.0,92.3384,92.3579,92.2211,92.2895,95700.0
2023-11-29 14:05:00,94.43,94.53,94.43,94.44,65680.0,92.27,92.3677,92.27,92.2798,65680.0
2023-11-29 14:10:00,94.5,94.59,94.48,94.48,83330.0,92.3384,92.4263,92.3188,92.3188,83330.0
2023-11-29 14:15:00,94.48,94.58,94.48,94.5,71210.0,92.3188,92.4165,92.3188,92.3384,71210.0
2023-11-29 14:20:00,94.5,94.57,94.46,94.46,35500.0,92.3384,92.4068,92.2993,92.2993,35500.0
2023-11-29 14:25:00,94.45,94.47,94.42,94.43,52270.0,92.2895,92.3091,92.2602,92.27,52270.0
2023-11-29 14:30:00,94.41,94.47,94.38,94.47,61800.0,92.2504,92.3091,92.2211,92.3091,61800.0
2023-11-29 14:35:00,94.44,94.44,94.24,94.27,81120.0,92.2798,92.2798,92.0843,92.1136,81120.0
2023-11-29 14:40:00,94.3,94.41,94.26,94.37,39610.0,92.143,92.2504,92.1039,92.2114,39610.0
2023-11-29 14:45:00,94.4,94.47,94.4,94.44,45000.0,92.2407,92.3091,92.2407,92.2798,45000.0
2023-11-29 14:50:00,94.44,94.47,94.4,94.41,60460.0,92.2798,92.3091,92.2407,92.2504,60460.0
2023-11-29 14:55:00,94.41,94.46,94.37,94.4,61720.0,92.2504,92.2993,92.2114,92.2407,61720.0
2023-11-29 15:00:00,94.41,94.43,94.38,94.43,41930.0,92.2504,92.27,92.2211,92.27,41930.0
2023-11-29 15:05:00,94.41,94.44,94.38,94.42,65820.0,92.2504,92.2798,92.2211,92.2602,65820.0
2023-11-29 15:10:00,94.4,94.4,94.25,94.28,81040.0,92.2407,92.2407,92.0941,92.1234,81040.0
2023-11-29 15:15:00,94.27,94.3,94.02,94.08,150280.0,92.1136,92.143,91.8694,91.928,150280.0
2023-11-29 15:20:00,94.11,94.15,94.05,94.09,78460.0,91.9573,91.9964,91.8987,91.9378,78460.0
2023-11-29 15:25:00,94.08,94.09,94.0,94.02,80830.0,91.928,91.9378,91.8498,91.8694,80830.0
2023-11-29 15:30:00,94.02,94.14,93.99,94.05,118810.0,91.8694,91.9866,91.84,91.8987,118810.0
2023-11-29 15:35:00,94.05,94.09,93.98,94.04,98860.0,91.8987,91.9378,91.8303,91.8889,98860.0
2023-11-29 15:40:00,94.04,94.17,94.03,94.16,142140.0,91.8889,92.0159,91.8791,92.0062,142140.0
2023-11-29 15:45:00,94.16,94.18,94.09,94.16,171290.0,92.0062,92.0257,91.9378,92.0062,171290.0
2023-11-29 15:50:00,94.16,94.25,94.02,94.05,240470.0,92.0062,92.0941,91.8694,91.8987,240470.0
2023-11-29 15:55:00,94.06,94.16,93.94,94.08,1631950.0,91.9084,92.0062,91.7912,91.928,1631950.0
2023-11-30 09:30:00,94.1,94.24,93.33,93.61,577890.0,91.9475,92.0843,91.1951,91.4687,577890.0
2023-11-30 09:35:00,93.7,93.74,93.28,93.35,168600.0,91.5567,91.5958,91.1463,91.2147,168600.0
2023-11-30 09:40:00,93.3,93.32,93.06,93.09,165790.0,91.1658,91.1854,90.9313,90.9606,165790.0
2023-11-30 09:45:00,93.1,93.16,92.73,92.73,344280.0,90.9704,91.029,90.6089,90.6089,344280.0
2023-11-30 09:50:00,92.78,93.03,92.75,92.97,239390.0,90.6577,90.902,90.6284,90.8434,239390.0
2023-11-30 09:55:00,93.03,93.06,92.7,92.74,191210.0,90.902,90.9313,90.5796,90.6186,191210.0
2023-11-30 10:00:00,92.78,92.81,92.38,92.38,405140.0,90.6577,90.687,90.2669,90.2669,405140.0
2023-11-30 10:05:00,92.39,92.51,92.38,92.45,220510.0,90.2766,90.3939,90.2669,90.3353,220510.0
2023-11-30 10:10:00,92.43,92.75,92.43,92.73,391300.0,90.3157,90.6284,90.3157,90.6089,391300.0
2023-11-30 10:15:00,92.77,93.0,92.73,92.9,495410.0,90.648,90.8727,90.6089,90.775,495410.0
2023-11-30 10:20:00,92.86,92.88,92.65,92.79,73210.0,90.7359,90.7554,90.5307,90.6675,73210.0
2023-11-30 10:25:00,92.83,92.83,92.62,92.64,186270.0,90.7066,90.7066,90.5014,90.5209,186270.0
2023-11-30 10:30:00,92.64,92.68,92.49,92.68,100550.0,90.5209,90.56,90.3744,90.56,100550.0
2023-11-30 10:35:00,92.65,92.76,92.3,92.35,102750.0,90.5307,90.6382,90.1887,90.2376,102750.0
2023-11-30 10:40:00,92.3,92.36,92.19,92.31,109920.0,90.1887,90.2473,90.0812,90.1985,109920.0
2023-11-30 10:45:00,92.3,92.3,91.96,92.05,180960.0,90.1887,90.1887,89.8565,89.9444,180960.0
2023-11-30 10:50:00,92.05,92.19,92.01,92.07,87890.0,89.9444,90.0812,89.9053,89.964,87890.0
2023-11-30 10:55:00,92.07,92.36,91.95,92.34,254500.0,89.964,90.2473,89.8467,90.2278,254500.0
2023-11-30 11:00:00,92.36,92.41,92.12,92.13,249260.0,90.2473,90.2962,90.0128,90.0226,249260.0
2023-11-30 11:05:00,92.16,92.27,91.84,91.89,186610.0,90.0519,90.1594,89.7392,89.7881,186610.0
2023-11-30 11:10:00,91.89,92.17,91.84,92.12,174390.0,89.7881,90.0617,89.7392,90.0128,174390.0
2023-11-30 11:15:00,92.18,92.32,92.09,92.13,199860.0,90.0714,90.2082,89.9835,90.0226,199860.0
2023-11-30 11:20:00,92.16,92.2,92.01,92.04,118600.0,90.0519,90.091,89.9053,89.9346,118600.0
2023-11-30 11:25:00,92.07,92.11,92.02,92.06,265200.0,89.964,90.003,89.9151,89.9542,265200.0
2023-11-30 11:30:00,92.06,92.15,92.0,92.1,100900.0,89.9542,90.0421,89.8956,89.9933,100900.0
2023-11-30 11:35:00,92.06,92.27,92.06,92.2,183450.0,89.9542,90.1594,89.9542,90.091,183450.0
2023-11-30 11:40:00,92.2,92.26,92.05,92.09,97450.0,90.091,90.1496,89.9444,89.9835,97450.0
2023-11-30 11:45:00,92.06,92.09,91.91,92.09,89490.0,89.9542,89.9835,89.8076,89.9835,89490.0
2023-11-30 11:50:00,92.09,92.24,92.09,92.21,72630.0,89.9835,90.1301,89.9835,90.1008,72630.0
2023-11-30 11:55:00,92.15,92.17,91.94,92.13,181610.0,90.0421,90.0617,89.8369,90.0226,181610.0
2023-11-30 12:00:00,92.11,92.34,91.99,92.21,137040.0,90.003,90.2278,89.8858,90.1008,137040.0
2023-11-30 12:05:00,92.26,92.42,92.23,92.39,120750.0,90.1496,90.306,90.1203,90.2766,120750.0
2023-11-30 12:10:00,92.38,92.56,92.34,92.49,129790.0,90.2669,90.4428,90.2278,90.3744,129790.0
2023-11-30 12:15:00,92.54,92.58,92.42,92.53,129730.0,90.4232,90.4623,90.306,90.4134,129730.0
2023-11-30 12:20:00,92.53,92.53,92.45,92.5,139960.0,90.4134,90.4134,90.3353,90.3841,139960.0
2023-11-30 12:25:00,92.51,92.54,92.39,92.39,138640.0,90.3939,90.4232,90.2766,90.2766,138640.0
2023-11-30 12:30:00,92.36,92.48,92.23,92.29,111430.0,90.2473,90.3646,90.1203,90.1789,111430.0
2023-11-30 12:35:00,92.29,92.39,92.27,92.33,58690.0,90.1789,90.2766,90.1594,90.218,58690.0
2023-11-30 12:40:00,92.33,92.44,92.33,92.44,32950.0,90.218,90.3255,90.218,90.3255,32950.0
2023-11-30 12:45:00,92.43,92.62,92.39,92.59,93870.0,90.3157,90.5014,90.2766,90.4721,93870.0
2023-11-30 12:50:00,92.65,92.73,92.6,92.69,72810.0,90.5307,90.6089,90.4818,90.5698,72810.0
2023-11-30 12:55:00,92.71,92.71,92.59,92.59,57130.0,90.5893,90.5893,90.4721,90.4721,57130.0
2023-11-30 13:00:00,92.59,92.61,92.51,92.52,97550.0,90.4721,90.4916,90.3939,90.4037,97550.0
2023-11-30 13:05:00,92.52,92.55,92.38,92.38,66490.0,90.4037,90.433,90.2669,90.2669,66490.0
2023-11-30 13:10:00,92.36,92.45,92.36,92.39,70360.0,90.2473,90.3353,90.2473,90.2766,70360.0
2023-11-30 13:15:00,92.4,92.45,92.32,92.34,56970.0,90.2864,90.3353,90.2082,90.2278,56970.0
2023-11-30 13:20:00,92.34,92.52,92.32,92.48,76530.0,90.2278,90.4037,90.2082,90.3646,76530.0
2023-11-30 13:25:00,92.47,92.55,92.36,92.36,165480.0,90.3548,90.433,90.2473,90.2473,165480.0
2023-11-30 13:30:00,92.38,92.39,92.16,92.35,167710.0,90.2669,90.2766,90.0519,90.2376,167710.0
2023-11-30 13:35:00,92.38,92.42,92.26,92.28,75560.0,90.2669,90.306,90.1496,90.1692,75560.0
2023-11-30 13:40:00,92.26,92.28,92.2,92.2,30440.0,90.1496,90.1692,90.091,90.091,30440.0
2023-11-30 13:45:00,92.19,92.19,92.08,92.12,106220.0,90.0812,90.0812,89.9737,90.0128,106220.0
2023-11-30 13:50:00,92.15,92.16,92.05,92.07,77170.0,90.0421,90.0519,89.9444,89.964,77170.0
2023-11-30 13:55:00,92.11,92.25,92.08,92.24,95450.0,90.003,90.1398,89.9737,90.1301,95450.0
2023-11-30 14:00:00,92.24,92.33,92.23,92.27,70350.0,90.1301,90.218,90.1203,90.1594,70350.0
2023-11-30 14:05:00,92.27,92.28,92.21,92.21,138340.0,90.1594,90.1692,90.1008,90.1008,138340.0
2023-11-30 14:10:00,92.22,92.3,92.2,92.28,164640.0,90.1105,90.1887,90.091,90.1692,164640.0
2023-11-30 14:15:00,92.28,92.41,92.22,92.22,150110.0,90.1692,90.2962,90.1105,90.1105,150110.0
2023-11-30 14:20:00,92.21,92.25,92.18,92.25,120220.0,90.1008,90.1398,90.0714,90.1398,120220.0
2023-11-30 14:25:00,92.24,92.24,92.18,92.19,101430.0,90.1301,90.1301,90.0714,90.0812,101430.0
2023-11-30 14:30:00,92.21,92.32,92.16,92.26,238630.0,90.1008,90.2082,90.0519,90.1496,238630.0
2023-11-30 14:35:00,92.29,92.29,92.17,92.28,100690.0,90.1789,90.1789,90.0617,90.1692,100690.0
2023-11-30 14:40:00,92.29,92.47,92.29,92.44,119530.0,90.1789,90.3548,90.1789,90.3255,119530.0
2023-11-30 14:45:00,92.43,92.54,92.4,92.52,115520.0,90.3157,90.4232,90.2864,90.4037,115520.0
2023-11-30 14:50:00,92.54,92.58,92.43,92.47,174220.0,90.4232,90.4623,90.3157,90.3548,174220.0
2023-11-30 14:55:00,92.52,92.52,92.39,92.5,177670.0,90.4037,90.4037,90.2766,90.3841,177670.0
2023-11-30 15:00:00,92.49,92.5,92.32,92.39,89610.0,90.3744,90.3841,90.2082,90.2766,89610.0
2023-11-30 15:05:00,92.31,92.38,92.12,92.15,169690.0,90.1985,90.2669,90.0128,90.0421,169690.0
2023-11-30 15:10:00,92.16,92.27,92.16,92.21,175490.0,90.0519,90.1594,90.0519,90.1008,175490.0
2023-11-30 15:15:00,92.22,92.34,92.18,92.3,121170.0,90.1105,90.2278,90.0714,90.1887,121170.0
2023-11-30 15:20:00,92.36,92.39,92.28,92.3,81490.0,90.2473,90.2766,90.1692,90.1887,81490.0
2023-11-30 15:25:00,92.29,92.31,92.2,92.28,141230.0,90.1789,90.1985,90.091,90.1692,141230.0
2023-11-30 15:30:00,92.26,92.35,92.22,92.3,162730.0,90.1496,90.2376,90.1105,90.1887,162730.0
2023-11-30 15:35:00,92.3,92.35,92.25,92.31,91740.0,90.1887,90.2376,90.1398,90.1985,91740.0
2023-11-30 15:40:00,92.3,92.65,92.26,92.65,471100.0,90.1887,90.5307,90.1496,90.5307,471100.0
2023-11-30 15:45:00,92.65,92.67,92.48,92.54,434140.0,90.5307,90.5502,90.3646,90.4232,434140.0
2023-11-30 15:50:00,92.55,92.91,92.54,92.64,1284690.0,90.433,90.7847,90.4232,90.5209,1284690.0
2023-11-30 15:55:00,92.66,92.66,92.45,92.6,2118540.0,90.5405,90.5405,90.3353,90.4818,2118540.0
2023-12-01 09:30:00,92.25,92.3,90.8,91.05,1220520.0,90.1398,90.1887,88.723,88.9673,1220520.0
2023-12-01 09:35:00,91.03,92.15,90.99,92.14,302710.0,88.9478,90.0421,88.9087,90.0324,302710.0
2023-12-01 09:40:00,92.14,92.44,91.95,92.22,372350.0,90.0324,90.3255,89.8467,90.1105,372350.0
2023-12-01 09:45:00,92.25,92.63,92.25,92.32,363420.0,90.1398,90.5112,90.1398,90.2082,363420.0
2023-12-01 09:50:00,92.32,92.38,91.98,92.2,163260.0,90.2082,90.2669,89.876,90.091,163260.0
2023-12-01 09:55:00,92.2,92.25,91.98,92.12,125640.0,90.091,90.1398,89.876,90.0128,125640.0
2023-12-01 10:00:00,92.13,92.56,92.1,92.32,150020.0,90.0226,90.4428,89.9933,90.2082,150020.0
2023-12-01 10:05:00,92.27,92.4,92.03,92.03,155010.0,90.1594,90.2864,89.9249,89.9249,155010.0
2023-12-01 10:10:00,92.07,92.47,92.04,92.29,132380.0,89.964,90.3548,89.9346,90.1789,132380.0
2023-12-01 10:15:00,92.33,92.33,92.11,92.25,161910.0,90.218,90.218,90.003,90.1398,161910.0
2023-12-01 10:20:00,92.21,92.31,92.09,92.31,86750.0,90.1008,90.1985,89.9835,90.1985,86750.0
2023-12-01 10:25:00,92.23,92.36,92.12,92.36,80240.0,90.1203,90.2473,90.0128,90.2473,80240.0
2023-12-01 10:30:00,92.36,92.75,92.28,92.75,209030.0,90.2473,90.6284,90.1692,90.6284,209030.0
2023-12-01 10:35:00,92.72,92.8,92.58,92.58,143110.0,90.5991,90.6773,90.4623,90.4623,143110.0
2023-12-01 10:40:00,92.63,92.76,92.56,92.73,209230.0,90.5112,90.6382,90.4428,90.6089,209230.0
2023-12-01 10:45:00,92.73,92.77,92.58,92.7,246560.0,90.6089,90.648,90.4623,90.5796,246560.0
2023-12-01 10:50:00,92.67,92.75,92.63,92.75,74770.0,90.5502,90.6284,90.5112,90.6284,74770.0
2023-12-01 10:55:00,92.8,92.83,92.67,92.79,233850.0,90.6773,90.7066,90.5502,90.6675,233850.0
2023-12-01 11:00:00,92.76,93.19,92.63,93.01,297900.0,90.6382,91.0583,90.5112,90.8825,297900.0
2023-12-01 11:05:00,92.98,93.08,92.83,92.98,104750.0,90.8531,90.9509,90.7066,90.8531,104750.0
2023-12-01 11:10:00,93.03,93.22,93.03,93.19,173450.0,90.902,91.0877,90.902,91.0583,173450.0
2023-12-01 11:15:00,93.17,93.25,92.98,92.99,142300.0,91.0388,91.117,90.8531,90.8629,142300.0
2023-12-01 11:20:00,92.98,92.99,92.82,92.88,127690.0,90.8531,90.8629,90.6968,90.7554,127690.0
2023-12-01 11:25:00,92.92,93.09,92.92,93.07,90660.0,90.7945,90.9606,90.7945,90.9411,90660.0
2023-12-01 11:30:00,93.05,93.22,92.96,93.21,102370.0,90.9215,91.0877,90.8336,91.0779,102370.0
2023-12-01 11:35:00,93.2,93.2,92.99,93.04,68910.0,91.0681,91.0681,90.8629,90.9118,68910.0
2023-12-01 11:40:00,92.98,93.32,92.95,93.3,204170.0,90.8531,91.1854,90.8238,91.1658,204170.0
2023-12-01 11:45:00,93.3,93.34,93.05,93.08,101670.0,91.1658,91.2049,90.9215,90.9509,101670.0
2023-12-01 11:50:00,93.07,93.25,92.97,93.19,226250.0,90.9411,91.117,90.8434,91.0583,226250.0
2023-12-01 11:55:00,93.18,93.19,93.05,93.06,80960.0,91.0486,91.0583,90.9215,90.9313,80960.0
2023-12-01 12:00:00,93.04,93.09,93.0,93.03,31190.0,90.9118,90.9606,90.8727,90.902,31190.0
2023-12-01 12:05:00,93.03,93.13,93.0,93.06,62970.0,90.902,90.9997,90.8727,90.9313,62970.0
2023-12-01 12:10:00,93.05,93.23,93.02,93.15,46920.0,90.9215,91.0974,90.8922,91.0193,46920.0
2023-12-01 12:15:00,93.15,93.18,93.03,93.04,105690.0,91.0193,91.0486,90.902,90.9118,105690.0
2023-12-01 12:20:00,93.06,93.21,93.01,93.16,77010.0,90.9313,91.0779,90.8825,91.029,77010.0
2023-12-01 12:25:00,93.15,93.29,93.12,93.29,68370.0,91.0193,91.1561,90.9899,91.1561,68370.0
2023-12-01 12:30:00,93.23,93.29,93.21,93.24,96620.0,91.0974,91.1561,91.0779,91.1072,96620.0
2023-12-01 12:35:00,93.25,93.37,93.16,93.35,74500.0,91.117,91.2342,91.029,91.2147,74500.0
2023-12-01 12:40:00,93.31,93.38,93.29,93.32,55980.0,91.1756,91.244,91.1561,91.1854,55980.0
2023-12-01 12:45:00,93.32,93.39,93.28,93.38,71200.0,91.1854,91.2538,91.1463,91.244,71200.0
2023-12-01 12:50:00,93.35,93.38,93.27,93.31,105560.0,91.2147,91.244,91.1365,91.1756,105560.0
2023-12-01 12:55:00,93.31,93.31,93.13,93.16,179240.0,91.1756,91.1756,90.9997,91.029,179240.0
2023-12-01 13:00:00,93.14,93.17,93.01,93.09,145040.0,91.0095,91.0388,90.8825,90.9606,145040.0
2023-12-01 13:05:00,93.09,93.12,93.01,93.09,81230.0,90.9606,90.9899,90.8825,90.9606,81230.0
2023-12-01 13:10:00,93.12,93.12,92.96,92.98,243130.0,90.9899,90.9899,90.8336,90.8531,243130.0
2023-12-01 13:15:00,93.0,93.09,92.97,93.0,69480.0,90.8727,90.9606,90.8434,90.8727,69480.0
2023-12-01 13:20:00,93.01,93.15,92.95,93.13,109920.0,90.8825,91.0193,90.8238,90.9997,109920.0
2023-12-01 13:25:00,93.11,93.11,92.96,92.98,105660.0,90.9802,90.9802,90.8336,90.8531,105660.0
2023-12-01 13:30:00,92.96,93.0,92.91,92.97,121090.0,90.8336,90.8727,90.7847,90.8434,121090.0
2023-12-01 13:35:00,93.0,93.03,92.84,92.88,100820.0,90.8727,90.902,90.7163,90.7554,100820.0
2023-12-01 13:40:00,92.89,92.98,92.86,92.98,89460.0,90.7652,90.8531,90.7359,90.8531,89460.0
2023-12-01 13:45:00,92.94,92.98,92.88,92.92,68170.0,90.8141,90.8531,90.7554,90.7945,68170.0
2023-12-01 13:50:00,92.92,92.96,92.87,92.9,76730.0,90.7945,90.8336,90.7457,90.775,76730.0
2023-12-01 13:55:00,92.9,92.96,92.85,92.88,47930.0,90.775,90.8336,90.7261,90.7554,47930.0
2023-12-01 14:00:00,92.88,92.88,92.74,92.79,141300.0,90.7554,90.7554,90.6186,90.6675,141300.0
2023-12-01 14:05:00,92.79,92.84,92.65,92.75,149580.0,90.6675,90.7163,90.5307,90.6284,149580.0
2023-12-01 14:10:00,92.74,92.91,92.7,92.86,71660.0,90.6186,90.7847,90.5796,90.7359,71660.0
2023-12-01 14:15:00,92.83,92.89,92.82,92.84,38130.0,90.7066,90.7652,90.6968,90.7163,38130.0
2023-12-01 14:20:00,92.82,92.96,92.8,92.92,111530.0,90.6968,90.8336,90.6773,90.7945,111530.0
2023-12-01 14:25:00,92.93,92.93,92.76,92.91,164340.0,90.8043,90.8043,90.6382,90.7847,164340.0
2023-12-01 14:30:00,92.9,92.9,92.78,92.78,68300.0,90.775,90.775,90.6577,90.6577,68300.0
2023-12-01 14:35:00,92.78,92.91,92.77,92.86,70290.0,90.6577,90.7847,90.648,90.7359,70290.0
2023-12-01 14:40:00,92.85,92.85,92.76,92.83,39190.0,90.7261,90.7261,90.6382,90.7066,39190.0
2023-12-01 14:45:00,92.78,92.84,92.78,92.81,34520.0,90.6577,90.7163,90.6577,90.687,34520.0
2023-12-01 14:50:00,92.82,92.92,92.77,92.92,97240.0,90.6968,90.7945,90.648,90.7945,97240.0
2023-12-01 14:55:00,92.94,93.01,92.92,92.92,78760.0,90.8141,90.8825,90.7945,90.7945,78760.0
2023-12-01 15:00:00,92.94,92.98,92.91,92.92,79570.0,90.8141,90.8531,90.7847,90.7945,79570.0
2023-12-01 15:05:00,92.94,92.97,92.82,92.92,99090.0,90.8141,90.8434,90.6968,90.7945,99090.0
2023-12-01 15:10:00,92.91,92.97,92.88,92.89,118250.0,90.7847,90.8434,90.7554,90.7652,118250.0
2023-12-01 15:15:00,92.87,92.95,92.86,92.95,70620.0,90.7457,90.8238,90.7359,90.8238,70620.0
2023-12-01 15:20:00,92.95,93.0,92.92,92.98,125440.0,90.8238,90.8727,90.7945,90.8531,125440.0
2023-12-01 15:25:00,92.98,93.07,92.98,93.05,163040.0,90.8531,90.9411,90.8531,90.9215,163040.0
2023-12-01 15:30:00,93.07,93.07,92.95,92.98,147160.0,90.9411,90.9411,90.8238,90.8531,147160.0
2023-12-01 15:35:00,92.97,92.98,92.84,92.85,182730.0,90.8434,90.8531,90.7163,90.7261,182730.0
2023-12-01 15:40:00,92.85,92.91,92.83,92.85,135620.0,90.7261,90.7847,90.7066,90.7261,135620.0
2023-12-01 15:45:00,92.86,92.87,92.8,92.86,159110.0,90.7359,90.7457,90.6773,90.7359,159110.0
2023-12-01 15:50:00,92.84,92.95,92.8,92.88,321330.0,90.7163,90.8238,90.6773,90.7554,321330.0
2023-12-01 15:55:00,92.88,93.1,92.88,93.0,1633030.0,90.7554,90.9704,90.7554,90.8727,1633030.0
2023-12-04 09:30:00,92.06,92.35,91.64,92.21,595160.0,89.9542,90.2376,89.5438,90.1008,595160.0
2023-12-04 09:35:00,92.2,92.34,91.96,92.21,109880.0,90.091,90.2278,89.8565,90.1008,109880.0
2023-12-04 09:40:00,92.19,92.19,91.83,91.87,70120.0,90.0812,90.0812,89.7295,89.7685,70120.0
2023-12-04 09:45:00,91.88,92.17,91.88,92.12,80160.0,89.7783,90.0617,89.7783,90.0128,80160.0
2023-12-04 09:50:00,92.12,92.47,92.05,92.43,112780.0,90.0128,90.3548,89.9444,90.3157,112780.0
2023-12-04 09:55:00,92.39,92.53,92.34,92.53,71580.0,90.2766,90.4134,90.2278,90.4134,71580.0
2023-12-04 10:00:00,92.6,93.04,92.34,93.04,371920.0,90.4818,90.9118,90.2278,90.9118,371920.0
2023-12-04 10:05:00,93.02,93.1,92.9,92.98,181610.0,90.8922,90.9704,90.775,90.8531,181610.0
2023-12-04 10:10:00,92.95,92.97,92.78,92.8,86220.0,90.8238,90.8434,90.6577,90.6773,86220.0
2023-12-04 10:15:00,92.75,92.8,92.56,92.56,100480.0,90.6284,90.6773,90.4428,90.4428,100480.0
2023-12-04 10:20:00,92.56,92.57,92.18,92.26,187830.0,90.4428,90.4525,90.0714,90.1496,187830.0
2023-12-04 10:25:00,92.24,92.33,92.2,92.2,78480.0,90.1301,90.218,90.091,90.091,78480.0
2023-12-04 10:30:00,92.19,92.33,92.05,92.05,260510.0,90.0812,90.218,89.9444,89.9444,260510.0
2023-12-04 10:35:00,92.1,92.23,92.1,92.12,170960.0,89.9933,90.1203,89.9933,90.0128,170960.0
2023-12-04 10:40:00,92.11,92.16,92.03,92.04,83040.0,90.003,90.0519,89.9249,89.9346,83040.0
2023-12-04 10:45:00,92.07,92.07,91.83,91.96,118180.0,89.964,89.964,89.7295,89.8565,118180.0
2023-12-04 10:50:00,91.94,91.97,91.73,91.77,151040.0,89.8369,89.8663,89.6317,89.6708,151040.0
2023-12-04 10:55:00,91.76,91.94,91.76,91.9,346050.0,89.6611,89.8369,89.6611,89.7979,346050.0
2023-12-04 11:00:00,91.9,92.04,91.9,91.93,63790.0,89.7979,89.9346,89.7979,89.8272,63790.0
2023-12-04 11:05:00,91.93,92.08,91.9,92.05,124880.0,89.8272,89.9737,89.7979,89.9444,124880.0
2023-12-04 11:10:00,92.05,92.07,91.85,92.06,74140.0,89.9444,89.964,89.749,89.9542,74140.0
2023-12-04 11:15:00,92.12,92.12,92.05,92.09,67000.0,90.0128,90.0128,89.9444,89.9835,67000.0
2023-12-04 11:20:00,92.09,92.22,92.06,92.12,95650.0,89.9835,90.1105,89.9542,90.0128,95650.0
2023-12-04 11:25:00,92.13,92.26,92.09,92.23,33290.0,90.0226,90.1496,89.9835,90.1203,33290.0
2023-12-04 11:30:00,92.23,92.37,92.2,92.3,85460.0,90.1203,90.2571,90.091,90.1887,85460.0
2023-12-04 11:35:00,92.27,92.46,92.27,92.44,80960.0,90.1594,90.345,90.1594,90.3255,80960.0
2023-12-04 11:40:00,92.43,92.5,92.41,92.47,31980.0,90.3157,90.3841,90.2962,90.3548,31980.0
2023-12-04 11:45:00,92.49,92.64,92.49,92.62,88610.0,90.3744,90.5209,90.3744,90.5014,88610.0
2023-12-04 11:50:00,92.62,92.62,92.52,92.52,147650.0,90.5014,90.5014,90.4037,90.4037,147650.0
2023-12-04 11:55:00,92.45,92.58,92.45,92.49,123480.0,90.3353,90.4623,90.3353,90.3744,123480.0
2023-12-04 12:00:00,92.51,92.55,92.42,92.46,140670.0,90.3939,90.433,90.306,90.345,140670.0
2023-12-04 12:05:00,92.44,92.44,92.34,92.44,57110.0,90.3255,90.3255,90.2278,90.3255,57110.0
2023-12-04 12:10:00,92.41,92.45,92.37,92.41,70840.0,90.2962,90.3353,90.2571,90.2962,70840.0
2023-12-04 12:15:00,92.41,92.53,92.4,92.53,91480.0,90.2962,90.4134,90.2864,90.4134,91480.0
2023-12-04 12:20:00,92.54,92.54,92.48,92.52,40030.0,90.4232,90.4232,90.3646,90.4037,40030.0
2023-12-04 12:25:00,92.51,92.69,92.5,92.57,53960.0,90.3939,90.5698,90.3841,90.4525,53960.0
2023-12-04 12:30:00,92.58,92.75,92.56,92.73,69770.0,90.4623,90.6284,90.4428,90.6089,69770.0
2023-12-04 12:35:00,92.74,92.8,92.69,92.8,61010.0,90.6186,90.6773,90.5698,90.6773,61010.0
2023-12-04 12:40:00,92.8,92.88,92.8,92.86,33460.0,90.6773,90.7554,90.6773,90.7359,33460.0
2023-12-04 12:45:00,92.86,92.89,92.8,92.8,38350.0,90.7359,90.7652,90.6773,90.6773,38350.0
2023-12-04 12:50:00,92.82,92.87,92.82,92.86,35100.0,90.6968,90.7457,90.6968,90.7359,35100.0
2023-12-04 12:55:00,92.86,92.98,92.85,92.92,26250.0,90.7359,90.8531,90.7261,90.7945,26250.0
2023-12-04 13:00:00,92.92,92.92,92.8,92.82,68270.0,90.7945,90.7945,90.6773,90.6968,68270.0
2023-12-04 13:05:00,92.8,92.82,92.73,92.74,27180.0,90.6773,90.6968,90.6089,90.6186,27180.0
2023-12-04 13:10:00,92.79,92.82,92.74,92.78,33540.0,90.6675,90.6968,90.6186,90.6577,33540.0
2023-12-04 13:15:00,92.77,92.81,92.74,92.78,34970.0,90.648,90.687,90.6186,90.6577,34970.0
2023-12-04 13:20:00,92.79,92.82,92.69,92.69,47340.0,90.6675,90.6968,90.5698,90.5698,47340.0
2023-12-04 13:25:00,92.68,92.69,92.65,92.67,37140.0,90.56,90.5698,90.5307,90.5502,37140.0
2023-12-04 13:30:00,92.65,92.79,92.65,92.77,119300.0,90.5307,90.6675,90.5307,90.648,119300.0
2023-12-04 13:35:00,92.77,92.87,92.76,92.78,53800.0,90.648,90.7457,90.6382,90.6577,53800.0
2023-12-04 13:40:00,92.8,92.8,92.71,92.74,48410.0,90.6773,90.6773,90.5893,90.6186,48410.0
2023-12-04 13:45:00,92.75,92.78,92.72,92.77,32060.0,90.6284,90.6577,90.5991,90.648,32060.0
2023-12-04 13:50:00,92.75,92.76,92.72,92.74,21780.0,90.6284,90.6382,90.5991,90.6186,21780.0
2023-12-04 13:55:00,92.75,92.77,92.64,92.64,43460.0,90.6284,90.648,90.5209,90.5209,43460.0
2023-12-04 14:00:00,92.68,92.69,92.46,92.48,42480.0,90.56,90.5698,90.345,90.3646,42480.0
2023-12-04 14:05:00,92.48,92.57,92.42,92.42,90230.0,90.3646,90.4525,90.306,90.306,90230.0
2023-12-04 14:10:00,92.45,92.51,92.45,92.51,58560.0,90.3353,90.3939,90.3353,90.3939,58560.0
2023-12-04 14:15:00,92.53,92.55,92.44,92.44,84650.0,90.4134,90.433,90.3255,90.3255,84650.0
2023-12-04 14:20:00,92.47,92.51,92.46,92.5,61520.0,90.3548,90.3939,90.345,90.3841,61520.0
2023-12-04 14:25:00,92.52,92.59,92.52,92.56,37400.0,90.4037,90.4721,90.4037,90.4428,37400.0
2023-12-04 14:30:00,92.56,92.66,92.43,92.52,69030.0,90.4428,90.5405,90.3157,90.4037,69030.0
2023-12-04 14:35:00,92.51,92.58,92.43,92.43,63910.0,90.3939,90.4623,90.3157,90.3157,63910.0
2023-12-04 14:40:00,92.44,92.44,92.4,92.44,44350.0,90.3255,90.3255,90.2864,90.3255,44350.0
2023-12-04 14:45:00,92.41,92.42,92.35,92.4,43280.0,90.2962,90.306,90.2376,90.2864,43280.0
2023-12-04 14:50:00,92.42,92.44,92.34,92.34,52360.0,90.306,90.3255,90.2278,90.2278,52360.0
2023-12-04 14:55:00,92.4,92.48,92.39,92.4,53740.0,90.2864,90.3646,90.2766,90.2864,53740.0
2023-12-04 15:00:00,92.41,92.47,92.32,92.32,41410.0,90.2962,90.3548,90.2082,90.2082,41410.0
2023-12-04 15:05:00,92.32,92.35,92.24,92.26,45120.0,90.2082,90.2376,90.1301,90.1496,45120.0
2023-12-04 15:10:00,92.25,92.27,92.2,92.21,72160.0,90.1398,90.1594,90.091,90.1008,72160.0
2023-12-04 15:15:00,92.23,92.28,92.2,92.25,76720.0,90.1203,90.1692,90.091,90.1398,76720.0
2023-12-04 15:20:00,92.28,92.34,92.24,92.28,148680.0,90.1692,90.2278,90.1301,90.1692,148680.0
2023-12-04 15:25:00,92.29,92.38,92.28,92.36,98080.0,90.1789,90.2669,90.1692,90.2473,98080.0
2023-12-04 15:30:00,92.37,92.48,92.36,92.46,159640.0,90.2571,90.3646,90.2473,90.345,159640.0
2023-12-04 15:35:00,92.47,92.48,92.39,92.42,224560.0,90.3548,90.3646,90.2766,90.306,224560.0
2023-12-04 15:40:00,92.43,92.51,92.39,92.51,133830.0,90.3157,90.3939,90.2766,90.3939,133830.0
2023-12-04 15:45:00,92.5,92.52,92.46,92.49,221020.0,90.3841,90.4037,90.345,90.3744,221020.0
2023-12-04 15:50:00,92.52,92.67,92.33,92.36,737000.0,90.4037,90.5502,90.218,90.2473,737000.0
2023-12-04 15:55:00,92.36,92.39,92.23,92.35,1023490.0,90.2473,90.2766,90.1203,90.2376,1023490.0
2023-12-05 09:30:00,91.16,91.6,90.9,91.16,1174550.0,89.0748,89.5047,88.8207,89.0748,1174550.0
2023-12-05 09:35:00,91.16,91.55,90.98,91.3,261160.0,89.0748,89.4559,88.8989,89.2116,261160.0
2023-12-05 09:40:00,91.3,91.49,91.13,91.42,344540.0,89.2116,89.3972,89.0455,89.3288,344540.0
2023-12-05 09:45:00,91.45,91.48,91.15,91.28,172890.0,89.3581,89.3875,89.065,89.192,172890.0
2023-12-05 09:50:00,91.32,91.44,91.27,91.3,146010.0,89.2311,89.3484,89.1823,89.2116,146010.0
2023-12-05 09:55:00,91.36,91.36,91.26,91.26,76270.0,89.2702,89.2702,89.1725,89.1725,76270.0
2023-12-05 10:00:00,91.3,91.57,91.28,91.53,579420.0,89.2116,89.4754,89.192,89.4363,579420.0
2023-12-05 10:05:00,91.53,91.57,91.4,91.41,241450.0,89.4363,89.4754,89.3093,89.3191,241450.0
2023-12-05 10:10:00,91.43,91.5,91.1,91.26,169380.0,89.3386,89.407,89.0162,89.1725,169380.0
2023-12-05 10:15:00,91.24,91.37,91.18,91.24,149890.0,89.1529,89.28,89.0943,89.1529,149890.0
2023-12-05 10:20:00,91.26,91.34,91.15,91.2,169530.0,89.1725,89.2507,89.065,89.1139,169530.0
2023-12-05 10:25:00,91.21,91.21,90.73,90.95,371500.0,89.1236,89.1236,88.6546,88.8696,371500.0
2023-12-05 10:30:00,90.97,91.11,90.9,91.09,135420.0,88.8891,89.0259,88.8207,89.0064,135420.0
2023-12-05 10:35:00,91.11,91.35,91.09,91.33,213610.0,89.0259,89.2604,89.0064,89.2409,213610.0
2023-12-05 10:40:00,91.29,91.5,91.27,91.46,156770.0,89.2018,89.407,89.1823,89.3679,156770.0
2023-12-05 10:45:00,91.48,91.55,91.42,91.53,222270.0,89.3875,89.4559,89.3288,89.4363,222270.0
2023-12-05 10:50:00,91.53,91.55,91.41,91.44,220300.0,89.4363,89.4559,89.3191,89.3484,220300.0
2023-12-05 10:55:00,91.46,91.49,91.4,91.44,70370.0,89.3679,89.3972,89.3093,89.3484,70370.0
2023-12-05 11:00:00,91.44,91.47,91.33,91.44,122350.0,89.3484,89.3777,89.2409,89.3484,122350.0
2023-12-05 11:05:00,91.44,91.5,91.4,91.44,127800.0,89.3484,89.407,89.3093,89.3484,127800.0
2023-12-05 11:10:00,91.4,91.41,91.21,91.24,88470.0,89.3093,89.3191,89.1236,89.1529,88470.0
2023-12-05 11:15:00,91.21,91.21,90.8,90.84,99000.0,89.1236,89.1236,88.723,88.7621,99000.0
2023-12-05 11:20:00,90.84,90.92,90.77,90.89,102570.0,88.7621,88.8403,88.6937,88.811,102570.0
2023-12-05 11:25:00,90.92,91.08,90.86,90.99,72710.0,88.8403,88.9966,88.7816,88.9087,72710.0
2023-12-05 11:30:00,91.0,91.17,91.0,91.08,81910.0,88.9184,89.0846,88.9184,88.9966,81910.0
2023-12-05 11:35:00,91.11,91.12,90.92,90.98,60200.0,89.0259,89.0357,88.8403,88.8989,60200.0
2023-12-05 11:40:00,90.97,91.03,90.89,90.94,59510.0,88.8891,88.9478,88.811,88.8598,59510.0
2023-12-05 11:45:00,90.92,91.06,90.92,91.06,350370.0,88.8403,88.9771,88.8403,88.9771,350370.0
2023-12-05 11:50:00,91.02,91.02,90.58,90.59,207150.0,88.938,88.938,88.508,88.5178,207150.0
2023-12-05 11:55:00,90.61,90.86,90.59,90.81,86490.0,88.5374,88.7816,88.5178,88.7328,86490.0
2023-12-05 12:00:00,90.92,91.08,90.89,91.08,222140.0,88.8403,88.9966,88.811,88.9966,222140.0
2023-12-05 12:05:00,91.08,91.15,91.06,91.1,85850.0,88.9966,89.065,88.9771,89.0162,85850.0
2023-12-05 12:10:00,91.15,91.23,91.15,91.19,76400.0,89.065,89.1432,89.065,89.1041,76400.0
2023-12-05 12:15:00,91.18,91.19,91.12,91.13,67030.0,89.0943,89.1041,89.0357,89.0455,67030.0
2023-12-05 12:20:00,91.11,91.22,91.01,91.02,129010.0,89.0259,89.1334,88.9282,88.938,129010.0
2023-12-05 12:25:00,91.09,91.24,91.04,91.23,77310.0,89.0064,89.1529,88.9575,89.1432,77310.0
2023-12-05 12:30:00,91.2,91.25,91.13,91.17,111570.0,89.1139,89.1627,89.0455,89.0846,111570.0
2023-12-05 12:35:00,91.17,91.23,91.11,91.11,72570.0,89.0846,89.1432,89.0259,89.0259,72570.0
2023-12-05 12:40:00,91.14,91.16,91.0,91.04,115470.0,89.0552,89.0748,88.9184,88.9575,115470.0
2023-12-05 12:45:00,91.02,91.11,90.95,91.11,73270.0,88.938,89.0259,88.8696,89.0259,73270.0
2023-12-05 12:50:00,91.13,91.17,91.11,91.16,34790.0,89.0455,89.0846,89.0259,89.0748,34790.0
2023-12-05 12:55:00,91.12,91.34,91.12,91.34,78790.0,89.0357,89.2507,89.0357,89.2507,78790.0
2023-12-05 13:00:00,91.35,91.44,91.27,91.44,90770.0,89.2604,89.3484,89.1823,89.3484,90770.0
2023-12-05 13:05:00,91.42,91.5,91.38,91.45,86900.0,89.3288,89.407,89.2897,89.3581,86900.0
2023-12-05 13:10:00,91.46,91.5,91.38,91.38,160820.0,89.3679,89.407,89.2897,89.2897,160820.0
2023-12-05 13:15:00,91.39,91.5,91.36,91.47,106430.0,89.2995,89.407,89.2702,89.3777,106430.0
2023-12-05 13:20:00,91.5,91.57,91.49,91.54,96100.0,89.407,89.4754,89.3972,89.4461,96100.0
2023-12-05 13:25:00,91.55,91.59,91.48,91.48,74940.0,89.4559,89.4949,89.3875,89.3875,74940.0
2023-12-05 13:30:00,91.5,91.56,91.48,91.56,131280.0,89.407,89.4656,89.3875,89.4656,131280.0
2023-12-05 13:35:00,91.57,91.65,91.51,91.62,66470.0,89.4754,89.5536,89.4168,89.5243,66470.0
2023-12-05 13:40:00,91.62,91.73,91.59,91.68,85010.0,89.5243,89.6317,89.4949,89.5829,85010.0
2023-12-05 13:45:00,91.67,91.67,91.58,91.63,275360.0,89.5731,89.5731,89.4852,89.534,275360.0
2023-12-05 13:50:00,91.64,91.73,91.64,91.69,251720.0,89.5438,89.6317,89.5438,89.5927,251720.0
2023-12-05 13:55:00,91.69,91.72,91.63,91.63,158310.0,89.5927,89.622,89.534,89.534,158310.0
2023-12-05 14:00:00,91.66,91.66,91.5,91.55,96980.0,89.5633,89.5633,89.407,89.4559,96980.0
2023-12-05 14:05:00,91.56,91.67,91.52,91.64,81700.0,89.4656,89.5731,89.4265,89.5438,81700.0
2023-12-05 14:10:00,91.65,91.69,91.6,91.63,117780.0,89.5536,89.5927,89.5047,89.534,117780.0
2023-12-05 14:15:00,91.65,91.72,91.65,91.7,97810.0,89.5536,89.622,89.5536,89.6024,97810.0
2023-12-05 14:20:00,91.7,91.71,91.58,91.59,285050.0,89.6024,89.6122,89.4852,89.4949,285050.0
2023-12-05 14:25:00,91.58,91.7,91.58,91.67,103560.0,89.4852,89.6024,89.4852,89.5731,103560.0
2023-12-05 14:30:00,91.66,91.66,91.5,91.5,86380.0,89.5633,89.5633,89.407,89.407,86380.0
2023-12-05 14:35:00,91.51,91.54,91.47,91.52,105090.0,89.4168,89.4461,89.3777,89.4265,105090.0
2023-12-05 14:40:00,91.54,91.6,91.49,91.49,76640.0,89.4461,89.5047,89.3972,89.3972,76640.0
2023-12-05 14:45:00,91.5,91.53,91.49,91.51,82090.0,89.407,89.4363,89.3972,89.4168,82090.0
2023-12-05 14:50:00,91.5,91.54,91.48,91.49,197280.0,89.407,89.4461,89.3875,89.3972,197280.0
2023-12-05 14:55:00,91.52,91.53,91.5,91.52,133410.0,89.4265,89.4363,89.407,89.4265,133410.0
2023-12-05 15:00:00,91.53,91.53,91.47,91.49,75320.0,89.4363,89.4363,89.3777,89.3972,75320.0
2023-12-05 15:05:00,91.5,91.55,91.48,91.54,103210.0,89.407,89.4559,89.3875,89.4461,103210.0
2023-12-05 15:10:00,91.53,91.56,91.51,91.53,73980.0,89.4363,89.4656,89.4168,89.4363,73980.0
2023-12-05 15:15:00,91.51,91.53,91.48,91.51,77340.0,89.4168,89.4363,89.3875,89.4168,77340.0
2023-12-05 15:20:00,91.51,91.53,91.46,91.49,69860.0,89.4168,89.4363,89.3679,89.3972,69860.0
2023-12-05 15:25:00,91.5,91.51,91.46,91.48,157470.0,89.407,89.4168,89.3679,89.3875,157470.0
2023-12-05 15:30:00,91.49,91.5,91.46,91.49,205120.0,89.3972,89.407,89.3679,89.3972,205120.0
2023-12-05 15:35:00,91.49,91.5,91.44,91.44,205140.0,89.3972,89.407,89.3484,89.3484,205140.0
2023-12-05 15:40:00,91.45,91.47,91.4,91.41,198620.0,89.3581,89.3777,89.3093,89.3191,198620.0
2023-12-05 15:45:00,91.41,91.45,91.4,91.41,279140.0,89.3191,89.3581,89.3093,89.3191,279140.0
2023-12-05 15:50:00,91.42,91.42,91.25,91.34,640930.0,89.3288,89.3288,89.1627,89.2507,640930.0
2023-12-05 15:55:00,91.34,91.35,91.08,91.26,2169640.0,89.2507,89.2604,88.9966,89.1725,2169640.0
2023-12-06 09:30:00,92.04,92.1,91.37,91.37,606640.0,89.9346,89.9933,89.28,89.28,606640.0
2023-12-06 09:35:00,91.4,91.56,91.22,91.41,253330.0,89.3093,89.4656,89.1334,89.3191,253330.0
2023-12-06 09:40:00,91.42,91.61,91.25,91.46,113690.0,89.3288,89.5145,89.1627,89.3679,113690.0
2023-12-06 09:45:00,91.5,91.55,91.41,91.5,77610.0,89.407,89.4559,89.3191,89.407,77610.0
2023-12-06 09:50:00,91.45,91.74,91.42,91.62,119670.0,89.3581,89.6415,89.3288,89.5243,119670.0
2023-12-06 09:55:00,91.61,91.67,91.51,91.57,90540.0,89.5145,89.5731,89.4168,89.4754,90540.0
2023-12-06 10:00:00,91.59,91.59,91.23,91.23,130320.0,89.4949,89.4949,89.1432,89.1432,130320.0
2023-12-06 10:05:00,91.28,91.39,91.24,91.38,253310.0,89.192,89.2995,89.1529,89.2897,253310.0
2023-12-06 10:10:00,91.35,91.41,91.25,91.41,168170.0,89.2604,89.3191,89.1627,89.3191,168170.0
2023-12-06 10:15:00,91.37,91.47,91.29,91.42,138200.0,89.28,89.3777,89.2018,89.3288,138200.0
2023-12-06 10:20:00,91.43,91.43,91.12,91.12,215350.0,89.3386,89.3386,89.0357,89.0357,215350.0
2023-12-06 10:25:00,91.12,91.12,90.98,91.02,163780.0,89.0357,89.0357,88.8989,88.938,163780.0
2023-12-06 10:30:00,91.02,91.21,91.0,91.15,107630.0,88.938,89.1236,88.9184,89.065,107630.0
2023-12-06 10:35:00,91.15,91.2,91.05,91.08,175120.0,89.065,89.1139,88.9673,88.9966,175120.0
2023-12-06 10:40:00,91.07,91.13,91.04,91.05,54260.0,88.9868,89.0455,88.9575,88.9673,54260.0
2023-12-06 10:45:00,91.1,91.12,90.96,90.98,88360.0,89.0162,89.0357,88.8794,88.8989,88360.0
2023-12-06 10:50:00,90.97,91.12,90.95,91.09,100890.0,88.8891,89.0357,88.8696,89.0064,100890.0
2023-12-06 10:55:00,91.09,91.13,91.0,91.03,67630.0,89.0064,89.0455,88.9184,88.9478,67630.0
2023-12-06 11:00:00,91.03,91.05,90.92,90.95,72740.0,88.9478,88.9673,88.8403,88.8696,72740.0
2023-12-06 11:05:00,90.95,90.99,90.76,90.86,144380.0,88.8696,88.9087,88.6839,88.7816,144380.0
2023-12-06 11:10:00,90.83,90.93,90.8,90.9,81660.0,88.7523,88.85,88.723,88.8207,81660.0
2023-12-06 11:15:00,90.85,90.86,90.79,90.83,74880.0,88.7719,88.7816,88.7132,88.7523,74880.0
2023-12-06 11:20:00,90.83,90.83,90.6,90.67,109280.0,88.7523,88.7523,88.5276,88.596,109280.0
2023-12-06 11:25:00,90.69,90.75,90.65,90.67,90000.0,88.6155,88.6742,88.5764,88.596,90000.0
2023-12-06 11:30:00,90.66,90.68,90.44,90.5,135540.0,88.5862,88.6058,88.3712,88.4299,135540.0
2023-12-06 11:35:00,90.5,90.61,90.48,90.59,100410.0,88.4299,88.5374,88.4103,88.5178,100410.0
2023-12-06 11:40:00,90.52,90.54,90.34,90.44,106300.0,88.4494,88.469,88.2735,88.3712,106300.0
2023-12-06 11:45:00,90.37,90.52,90.37,90.48,276190.0,88.3028,88.4494,88.3028,88.4103,276190.0
2023-12-06 11:50:00,90.48,90.56,90.45,90.5,116210.0,88.4103,88.4885,88.381,88.4299,116210.0
2023-12-06 11:55:00,90.53,90.67,90.51,90.66,108910.0,88.4592,88.596,88.4396,88.5862,108910.0
2023-12-06 12:00:00,90.68,90.69,90.62,90.65,215560.0,88.6058,88.6155,88.5471,88.5764,215560.0
2023-12-06 12:05:00,90.65,90.84,90.65,90.82,92070.0,88.5764,88.7621,88.5764,88.7426,92070.0
2023-12-06 12:10:00,90.83,90.99,90.82,90.85,94350.0,88.7523,88.9087,88.7426,88.7719,94350.0
2023-12-06 12:15:00,90.87,90.88,90.73,90.74,57460.0,88.7914,88.8012,88.6546,88.6644,57460.0
2023-12-06 12:20:00,90.76,90.86,90.75,90.84,32890.0,88.6839,88.7816,88.6742,88.7621,32890.0
2023-12-06 12:25:00,90.83,90.83,90.63,90.68,76730.0,88.7523,88.7523,88.5569,88.6058,76730.0
2023-12-06 12:30:00,90.69,90.74,90.61,90.68,49690.0,88.6155,88.6644,88.5374,88.6058,49690.0
2023-12-06 12:35:00,90.69,90.74,90.62,90.69,35950.0,88.6155,88.6644,88.5471,88.6155,35950.0
2023-12-06 12:40:00,90.67,90.72,90.63,90.64,78510.0,88.596,88.6448,88.5569,88.5667,78510.0
2023-12-06 12:45:00,90.65,90.7,90.6,90.61,96140.0,88.5764,88.6253,88.5276,88.5374,96140.0
2023-12-06 12:50:00,90.63,90.65,90.56,90.56,64920.0,88.5569,88.5764,88.4885,88.4885,64920.0
2023-12-06 12:55:00,90.57,90.58,90.5,90.54,63340.0,88.4983,88.508,88.4299,88.469,63340.0
2023-12-06 13:00:00,90.52,90.62,90.51,90.55,73050.0,88.4494,88.5471,88.4396,88.4787,73050.0
2023-12-06 13:05:00,90.54,90.56,90.4,90.45,72790.0,88.469,88.4885,88.3322,88.381,72790.0
2023-12-06 13:10:00,90.5,90.68,90.5,90.65,97350.0,88.4299,88.6058,88.4299,88.5764,97350.0
2023-12-06 13:15:00,90.63,90.7,90.6,90.69,110100.0,88.5569,88.6253,88.5276,88.6155,110100.0
2023-12-06 13:20:00,90.7,90.75,90.63,90.63,91830.0,88.6253,88.6742,88.5569,88.5569,91830.0
2023-12-06 13:25:00,90.63,90.71,90.62,90.66,57900.0,88.5569,88.6351,88.5471,88.5862,57900.0
2023-12-06 13:30:00,90.64,90.68,90.55,90.55,43880.0,88.5667,88.6058,88.4787,88.4787,43880.0
2023-12-06 13:35:00,90.55,90.58,90.52,90.52,16560.0,88.4787,88.508,88.4494,88.4494,16560.0
2023-12-06 13:40:00,90.54,90.54,90.35,90.45,116070.0,88.469,88.469,88.2833,88.381,116070.0
2023-12-06 13:45:00,90.48,90.57,90.4,90.44,53640.0,88.4103,88.4983,88.3322,88.3712,53640.0
2023-12-06 13:50:00,90.5,90.61,90.5,90.61,30340.0,88.4299,88.5374,88.4299,88.5374,30340.0
2023-12-06 13:55:00,90.59,90.72,90.56,90.67,34450.0,88.5178,88.6448,88.4885,88.596,34450.0
2023-12-06 14:00:00,90.7,90.73,90.64,90.68,90780.0,88.6253,88.6546,88.5667,88.6058,90780.0
2023-12-06 14:05:00,90.67,90.69,90.59,90.63,33630.0,88.596,88.6155,88.5178,88.5569,33630.0
2023-12-06 14:10:00,90.56,90.64,90.53,90.56,51150.0,88.4885,88.5667,88.4592,88.4885,51150.0
2023-12-06 14:15:00,90.54,90.63,90.54,90.59,40970.0,88.469,88.5569,88.469,88.5178,40970.0
2023-12-06 14:20:00,90.55,90.61,90.51,90.57,60990.0,88.4787,88.5374,88.4396,88.4983,60990.0
2023-12-06 14:25:00,90.59,90.62,90.56,90.6,34480.0,88.5178,88.5471,88.4885,88.5276,34480.0
2023-12-06 14:30:00,90.6,90.74,90.6,90.66,113240.0,88.5276,88.6644,88.5276,88.5862,113240.0
2023-12-06 14:35:00,90.66,90.68,90.62,90.63,63310.0,88.5862,88.6058,88.5471,88.5569,63310.0
2023-12-06 14:40:00,90.66,90.71,90.61,90.62,70560.0,88.5862,88.6351,88.5374,88.5471,70560.0
2023-12-06 14:45:00,90.61,90.69,90.6,90.66,45370.0,88.5374,88.6155,88.5276,88.5862,45370.0
2023-12-06 14:50:00,90.66,90.67,90.59,90.6,50120.0,88.5862,88.596,88.5178,88.5276,50120.0
2023-12-06 14:55:00,90.61,90.66,90.57,90.57,36400.0,88.5374,88.5862,88.4983,88.4983,36400.0
2023-12-06 15:00:00,90.56,90.62,90.55,90.55,28720.0,88.4885,88.5471,88.4787,88.4787,28720.0
2023-12-06 15:05:00,90.55,90.56,90.49,90.5,52360.0,88.4787,88.4885,88.4201,88.4299,52360.0
2023-12-06 15:10:00,90.51,90.51,90.4,90.44,94420.0,88.4396,88.4396,88.3322,88.3712,94420.0
2023-12-06 15:15:00,90.45,90.51,90.42,90.48,84370.0,88.381,88.4396,88.3517,88.4103,84370.0
2023-12-06 15:20:00,90.46,90.5,90.42,90.42,87570.0,88.3908,88.4299,88.3517,88.3517,87570.0
2023-12-06 15:25:00,90.45,90.55,90.45,90.55,157620.0,88.381,88.4787,88.381,88.4787,157620.0
2023-12-06 15:30:00,90.54,90.54,90.47,90.48,128690.0,88.469,88.469,88.4006,88.4103,128690.0
2023-12-06 15:35:00,90.48,90.54,90.44,90.44,87280.0,88.4103,88.469,88.3712,88.3712,87280.0
2023-12-06 15:40:00,90.47,90.59,90.47,90.5,129230.0,88.4006,88.5178,88.4006,88.4299,129230.0
2023-12-06 15:45:00,90.53,90.64,90.52,90.62,137280.0,88.4592,88.5667,88.4494,88.5471,137280.0
2023-12-06 15:50:00,90.63,90.63,90.43,90.49,381080.0,88.5569,88.5569,88.3615,88.4201,381080.0
2023-12-06 15:55:00,90.51,90.51,90.31,90.35,704360.0,88.4396,88.4396,88.2442,88.2833,704360.0
2023-12-07 09:30:00,90.67,91.21,90.36,91.17,710120.0,88.596,89.1236,88.2931,89.0846,710120.0
2023-12-07 09:35:00,91.16,91.63,91.0,91.24,382300.0,89.0748,89.534,88.9184,89.1529,382300.0
2023-12-07 09:40:00,91.23,91.47,91.16,91.35,169990.0,89.1432,89.3777,89.0748,89.2604,169990.0
2023-12-07 09:45:00,91.31,91.35,90.97,90.98,107680.0,89.2213,89.2604,88.8891,88.8989,107680.0
2023-12-07 09:50:00,90.98,91.02,90.64,90.71,133400.0,88.8989,88.938,88.5667,88.6351,133400.0
2023-12-07 09:55:00,90.7,90.94,90.62,90.84,145430.0,88.6253,88.8598,88.5471,88.7621,145430.0
2023-12-07 10:00:00,90.81,90.96,90.81,90.96,98790.0,88.7328,88.8794,88.7328,88.8794,98790.0
2023-12-07 10:05:00,90.94,91.08,90.9,90.97,150690.0,88.8598,88.9966,88.8207,88.8891,150690.0
2023-12-07 10:10:00,91.01,91.3,90.98,91.23,171620.0,88.9282,89.2116,88.8989,89.1432,171620.0
2023-12-07 10:15:00,91.26,91.33,91.23,91.24,74980.0,89.1725,89.2409,89.1432,89.1529,74980.0
2023-12-07 10:20:00,91.25,91.4,91.19,91.33,122390.0,89.1627,89.3093,89.1041,89.2409,122390.0
2023-12-07 10:25:00,91.4,91.4,91.2,91.24,125710.0,89.3093,89.3093,89.1139,89.1529,125710.0
2023-12-07 10:30:00,91.23,91.23,91.1,91.17,352470.0,89.1432,89.1432,89.0162,89.0846,352470.0
2023-12-07 10:35:00,91.2,91.39,91.2,91.34,155930.0,89.1139,89.2995,89.1139,89.2507,155930.0
2023-12-07 10:40:00,91.34,91.4,91.26,91.29,88340.0,89.2507,89.3093,89.1725,89.2018,88340.0
2023-12-07 10:45:00,91.26,91.42,91.26,91.36,126460.0,89.1725,89.3288,89.1725,89.2702,126460.0
2023-12-07 10:50:00,91.39,91.42,91.17,91.23,79200.0,89.2995,89.3288,89.0846,89.1432,79200.0
2023-12-07 10:55:00,91.17,91.18,91.02,91.03,88750.0,89.0846,89.0943,88.938,88.9478,88750.0
2023-12-07 11:00:00,91.04,91.08,90.91,90.98,106200.0,88.9575,88.9966,88.8305,88.8989,106200.0
2023-12-07 11:05:00,90.98,91.0,90.85,90.97,221730.0,88.8989,88.9184,88.7719,88.8891,221730.0
2023-12-07 11:10:00,90.96,90.99,90.73,90.76,201090.0,88.8794,88.9087,88.6546,88.6839,201090.0
2023-12-07 11:15:00,90.8,90.8,90.61,90.65,124480.0,88.723,88.723,88.5374,88.5764,124480.0
2023-12-07 11:20:00,90.65,90.76,90.63,90.69,57640.0,88.5764,88.6839,88.5569,88.6155,57640.0
2023-12-07 11:25:00,90.7,90.8,90.7,90.77,82060.0,88.6253,88.723,88.6253,88.6937,82060.0
2023-12-07 11:30:00,90.78,91.0,90.76,90.97,110880.0,88.7035,88.9184,88.6839,88.8891,110880.0
2023-12-07 11:35:00,90.99,91.19,90.94,91.19,76120.0,88.9087,89.1041,88.8598,89.1041,76120.0
2023-12-07 11:40:00,91.17,91.22,91.11,91.17,89550.0,89.0846,89.1334,89.0259,89.0846,89550.0
2023-12-07 11:45:00,91.16,91.27,91.14,91.22,94910.0,89.0748,89.1823,89.0552,89.1334,94910.0
2023-12-07 11:50:00,91.24,91.36,91.22,91.29,85520.0,89.1529,89.2702,89.1334,89.2018,85520.0
2023-12-07 11:55:00,91.32,91.36,91.19,91.36,78030.0,89.2311,89.2702,89.1041,89.2702,78030.0
2023-12-07 12:00:00,91.37,91.42,91.24,91.35,117330.0,89.28,89.3288,89.1529,89.2604,117330.0
2023-12-07 12:05:00,91.35,91.54,91.33,91.51,228000.0,89.2604,89.4461,89.2409,89.4168,228000.0
2023-12-07 12:10:00,91.53,91.6,91.4,91.43,140890.0,89.4363,89.5047,89.3093,89.3386,140890.0
2023-12-07 12:15:00,91.44,91.54,91.42,91.48,154290.0,89.3484,89.4461,89.3288,89.3875,154290.0
2023-12-07 12:20:00,91.49,91.61,91.46,91.53,147690.0,89.3972,89.5145,89.3679,89.4363,147690.0
2023-12-07 12:25:00,91.55,91.66,91.5,91.66,206880.0,89.4559,89.5633,89.407,89.5633,206880.0
2023-12-07 12:30:00,91.63,91.72,91.63,91.67,90960.0,89.534,89.622,89.534,89.5731,90960.0
2023-12-07 12:35:00,91.67,91.75,91.64,91.7,84880.0,89.5731,89.6513,89.5438,89.6024,84880.0
2023-12-07 12:40:00,91.66,91.7,91.62,91.67,61130.0,89.5633,89.6024,89.5243,89.5731,61130.0
2023-12-07 12:45:00,91.65,91.78,91.65,91.75,89260.0,89.5536,89.6806,89.5536,89.6513,89260.0
2023-12-07 12:50:00,91.76,91.8,91.72,91.79,88060.0,89.6611,89.7001,89.622,89.6904,88060.0
2023-12-07 12:55:00,91.78,91.93,91.78,91.89,126990.0,89.6806,89.8272,89.6806,89.7881,126990.0
2023-12-07 13:00:00,91.87,91.93,91.82,91.86,225140.0,89.7685,89.8272,89.7197,89.7588,225140.0
2023-12-07 13:05:00,91.83,91.86,91.77,91.83,142360.0,89.7295,89.7588,89.6708,89.7295,142360.0
2023-12-07 13:10:00,91.87,91.93,91.84,91.92,70980.0,89.7685,89.8272,89.7392,89.8174,70980.0
2023-12-07 13:15:00,91.91,91.91,91.72,91.75,125660.0,89.8076,89.8076,89.622,89.6513,125660.0
2023-12-07 13:20:00,91.75,91.87,91.64,91.87,153890.0,89.6513,89.7685,89.5438,89.7685,153890.0
2023-12-07 13:25:00,91.88,91.9,91.72,91.79,52590.0,89.7783,89.7979,89.622,89.6904,52590.0
2023-12-07 13:30:00,91.79,91.87,91.79,91.84,98870.0,89.6904,89.7685,89.6904,89.7392,98870.0
2023-12-07 13:35:00,91.85,91.92,91.77,91.9,66070.0,89.749,89.8174,89.6708,89.7979,66070.0
2023-12-07 13:40:00,91.89,91.91,91.84,91.84,75850.0,89.7881,89.8076,89.7392,89.7392,75850.0
2023-12-07 13:45:00,91.86,91.89,91.82,91.87,33740.0,89.7588,89.7881,89.7197,89.7685,33740.0
2023-12-07 13:50:00,91.85,91.99,91.85,91.97,87400.0,89.749,89.8858,89.749,89.8663,87400.0
2023-12-07 13:55:00,91.97,91.98,91.88,91.95,85590.0,89.8663,89.876,89.7783,89.8467,85590.0
2023-12-07 14:00:00,91.95,92.07,91.93,92.07,97610.0,89.8467,89.964,89.8272,89.964,97610.0
2023-12-07 14:05:00,92.08,92.19,91.99,92.14,195180.0,89.9737,90.0812,89.8858,90.0324,195180.0
2023-12-07 14:10:00,92.14,92.2,92.06,92.2,131200.0,90.0324,90.091,89.9542,90.091,131200.0
2023-12-07 14:15:00,92.2,92.24,92.1,92.21,97730.0,90.091,90.1301,89.9933,90.1008,97730.0
2023-12-07 14:20:00,92.21,92.35,92.2,92.35,207400.0,90.1008,90.2376,90.091,90.2376,207400.0
2023-12-07 14:25:00,92.36,92.41,92.28,92.39,164970.0,90.2473,90.2962,90.1692,90.2766,164970.0
2023-12-07 14:30:00,92.4,92.4,92.09,92.09,136030.0,90.2864,90.2864,89.9835,89.9835,136030.0
2023-12-07 14:35:00,92.1,92.19,92.06,92.06,104690.0,89.9933,90.0812,89.9542,89.9542,104690.0
2023-12-07 14:40:00,92.1,92.18,92.09,92.15,58310.0,89.9933,90.0714,89.9835,90.0421,58310.0
2023-12-07 14:45:00,92.15,92.25,92.09,92.18,108800.0,90.0421,90.1398,89.9835,90.0714,108800.0
2023-12-07 14:50:00,92.17,92.26,92.14,92.26,74850.0,90.0617,90.1496,90.0324,90.1496,74850.0
2023-12-07 14:55:00,92.23,92.23,92.13,92.13,71090.0,90.1203,90.1203,90.0226,90.0226,71090.0
2023-12-07 15:00:00,92.1,92.19,92.09,92.16,79500.0,89.9933,90.0812,89.9835,90.0519,79500.0
2023-12-07 15:05:00,92.16,92.25,92.15,92.24,148640.0,90.0519,90.1398,90.0421,90.1301,148640.0
2023-12-07 15:10:00,92.21,92.31,92.2,92.31,98360.0,90.1008,90.1985,90.091,90.1985,98360.0
2023-12-07 15:15:00,92.32,92.37,92.27,92.37,103810.0,90.2082,90.2571,90.1594,90.2571,103810.0
2023-12-07 15:20:00,92.37,92.38,92.17,92.21,124370.0,90.2571,90.2669,90.0617,90.1008,124370.0
2023-12-07 15:25:00,92.23,92.23,91.98,91.98,299910.0,90.1203,90.1203,89.876,89.876,299910.0
2023-12-07 15:30:00,92.0,92.06,91.98,91.99,158190.0,89.8956,89.9542,89.876,89.8858,158190.0
2023-12-07 15:35:00,91.99,92.16,91.98,92.14,156450.0,89.8858,90.0519,89.876,90.0324,156450.0
2023-12-07 15:40:00,92.13,92.18,92.1,92.14,174610.0,90.0226,90.0714,89.9933,90.0324,174610.0
2023-12-07 15:45:00,92.13,92.16,92.06,92.09,292550.0,90.0226,90.0519,89.9542,89.9835,292550.0
2023-12-07 15:50:00,92.11,92.3,92.08,92.3,686030.0,90.003,90.1887,89.9737,90.1887,686030.0
2023-12-07 15:55:00,92.3,92.31,92.01,92.04,1306180.0,90.1887,90.1985,89.9053,89.9346,1306180.0
2023-12-08 09:30:00,92.78,93.87,92.52,92.74,2304530.0,90.6577,91.7228,90.4037,90.6186,2304530.0
2023-12-08 09:35:00,92.74,92.87,91.71,92.41,958840.0,90.6186,90.7457,89.6122,90.2962,958840.0
2023-12-08 09:40:00,92.38,92.65,92.11,92.57,424420.0,90.2669,90.5307,90.003,90.4525,424420.0
2023-12-08 09:45:00,92.57,92.9,92.01,92.19,592000.0,90.4525,90.775,89.9053,90.0812,592000.0
2023-12-08 09:50:00,92.16,92.17,91.62,91.72,758840.0,90.0519,90.0617,89.5243,89.622,758840.0
2023-12-08 09:55:00,91.74,92.0,91.49,91.64,731310.0,89.6415,89.8956,89.3972,89.5438,731310.0
2023-12-08 10:00:00,91.68,91.87,91.55,91.76,557780.0,89.5829,89.7685,89.4559,89.6611,557780.0
2023-12-08 10:05:00,91.79,92.29,91.74,92.22,634840.0,89.6904,90.1789,89.6415,90.1105,634840.0
2023-12-08 10:10:00,92.27,92.81,92.25,92.81,552260.0,90.1594,90.687,90.1398,90.687,552260.0
2023-12-08 10:15:00,92.77,93.0,92.72,92.82,550620.0,90.648,90.8727,90.5991,90.6968,550620.0
2023-12-08 10:20:00,92.78,92.88,92.61,92.69,347860.0,90.6577,90.7554,90.4916,90.5698,347860.0
2023-12-08 10:25:00,92.71,92.94,92.42,92.91,387130.0,90.5893,90.8141,90.306,90.7847,387130.0
2023-12-08 10:30:00,92.94,93.06,92.32,92.52,516240.0,90.8141,90.9313,90.2082,90.4037,516240.0
2023-12-08 10:35:00,92.45,92.48,92.15,92.19,454890.0,90.3353,90.3646,90.0421,90.0812,454890.0
2023-12-08 10:40:00,92.14,92.16,92.03,92.13,418430.0,90.0324,90.0519,89.9249,90.0226,418430.0
2023-12-08 10:45:00,92.1,92.44,92.05,92.31,339230.0,89.9933,90.3255,89.9444,90.1985,339230.0
2023-12-08 10:50:00,92.32,92.54,92.29,92.49,315830.0,90.2082,90.4232,90.1789,90.3744,315830.0
2023-12-08 10:55:00,92.45,92.46,92.26,92.34,229510.0,90.3353,90.345,90.1496,90.2278,229510.0
2023-12-08 11:00:00,92.35,92.4,92.03,92.12,233590.0,90.2376,90.2864,89.9249,90.0128,233590.0
2023-12-08 11:05:00,92.15,92.15,91.85,91.9,315920.0,90.0421,90.0421,89.749,89.7979,315920.0
2023-12-08 11:10:00,91.9,91.94,91.6,91.77,247920.0,89.7979,89.8369,89.5047,89.6708,247920.0
2023-12-08 11:15:00,91.75,91.76,91.42,91.42,272100.0,89.6513,89.6611,89.3288,89.3288,272100.0
2023-12-08 11:20:00,91.46,91.67,91.45,91.54,310430.0,89.3679,89.5731,89.3581,89.4461,310430.0
2023-12-08 11:25:00,91.54,91.72,91.34,91.51,310480.0,89.4461,89.622,89.2507,89.4168,310480.0
2023-12-08 11:30:00,91.49,91.51,91.15,91.19,361440.0,89.3972,89.4168,89.065,89.1041,361440.0
2023-12-08 11:35:00,91.17,91.26,91.05,91.19,333490.0,89.0846,89.1725,88.9673,89.1041,333490.0
2023-12-08 11:40:00,91.2,91.35,91.16,91.32,126310.0,89.1139,89.2604,89.0748,89.2311,126310.0
2023-12-08 11:45:00,91.3,91.52,91.29,91.4,214480.0,89.2116,89.4265,89.2018,89.3093,214480.0
2023-12-08 11:50:00,91.43,91.55,91.37,91.43,174440.0,89.3386,89.4559,89.28,89.3386,174440.0
2023-12-08 11:55:00,91.44,91.55,91.4,91.52,160880.0,89.3484,89.4559,89.3093,89.4265,160880.0
2023-12-08 12:00:00,91.52,91.87,91.52,91.63,453250.0,89.4265,89.7685,89.4265,89.534,453250.0
2023-12-08 12:05:00,91.6,91.67,91.55,91.59,146660.0,89.5047,89.5731,89.4559,89.4949,146660.0
2023-12-08 12:10:00,91.59,91.61,91.41,91.41,159240.0,89.4949,89.5145,89.3191,89.3191,159240.0
2023-12-08 12:15:00,91.42,91.95,91.4,91.9,297920.0,89.3288,89.8467,89.3093,89.7979,297920.0
2023-12-08 12:20:00,91.9,92.13,91.9,92.01,256840.0,89.7979,90.0226,89.7979,89.9053,256840.0
2023-12-08 12:25:00,92.01,92.2,91.99,92.08,190300.0,89.9053,90.091,89.8858,89.9737,190300.0
2023-12-08 12:30:00,92.05,92.14,91.87,91.96,148890.0,89.9444,90.0324,89.7685,89.8565,148890.0
2023-12-08 12:35:00,91.96,92.14,91.94,92.11,195980.0,89.8565,90.0324,89.8369,90.003,195980.0
2023-12-08 12:40:00,92.09,92.29,92.08,92.22,148240.0,89.9835,90.1789,89.9737,90.1105,148240.0
2023-12-08 12:45:00,92.23,92.32,92.22,92.28,129340.0,90.1203,90.2082,90.1105,90.1692,129340.0
2023-12-08 12:50:00,92.26,92.37,92.22,92.35,132670.0,90.1496,90.2571,90.1105,90.2376,132670.0
2023-12-08 12:55:00,92.36,92.53,92.36,92.53,238950.0,90.2473,90.4134,90.2473,90.4134,238950.0
2023-12-08 13:00:00,92.55,92.58,92.51,92.55,220200.0,90.433,90.4623,90.3939,90.433,220200.0
2023-12-08 13:05:00,92.55,92.77,92.53,92.58,261750.0,90.433,90.648,90.4134,90.4623,261750.0
2023-12-08 13:10:00,92.64,92.67,92.52,92.55,183900.0,90.5209,90.5502,90.4037,90.433,183900.0
2023-12-08 13:15:00,92.55,92.57,92.4,92.4,180780.0,90.433,90.4525,90.2864,90.2864,180780.0
2023-12-08 13:20:00,92.42,92.54,92.38,92.51,148340.0,90.306,90.4232,90.2669,90.3939,148340.0
2023-12-08 13:25:00,92.49,92.51,92.34,92.37,202440.0,90.3744,90.3939,90.2278,90.2571,202440.0
2023-12-08 13:30:00,92.37,92.38,92.22,92.29,137670.0,90.2571,90.2669,90.1105,90.1789,137670.0
2023-12-08 13:35:00,92.29,92.42,92.28,92.42,92460.0,90.1789,90.306,90.1692,90.306,92460.0
2023-12-08 13:40:00,92.4,92.5,92.38,92.47,84480.0,90.2864,90.3841,90.2669,90.3548,84480.0
2023-12-08 13:45:00,92.44,92.6,92.44,92.59,140230.0,90.3255,90.4818,90.3255,90.4721,140230.0
2023-12-08 13:50:00,92.6,92.67,92.53,92.55,91640.0,90.4818,90.5502,90.4134,90.433,91640.0
2023-12-08 13:55:00,92.59,92.62,92.47,92.48,91400.0,90.4721,90.5014,90.3548,90.3646,91400.0
2023-12-08 14:00:00,92.49,92.51,92.35,92.51,92580.0,90.3744,90.3939,90.2376,90.3939,92580.0
2023-12-08 14:05:00,92.48,92.52,92.43,92.51,118530.0,90.3646,90.4037,90.3157,90.3939,118530.0
2023-12-08 14:10:00,92.49,92.59,92.46,92.58,98300.0,90.3744,90.4721,90.345,90.4623,98300.0
2023-12-08 14:15:00,92.58,92.66,92.58,92.65,121360.0,90.4623,90.5405,90.4623,90.5307,121360.0
2023-12-08 14:20:00,92.65,92.84,92.61,92.84,252300.0,90.5307,90.7163,90.4916,90.7163,252300.0
2023-12-08 14:25:00,92.84,92.93,92.8,92.93,196420.0,90.7163,90.8043,90.6773,90.8043,196420.0
2023-12-08 14:30:00,92.93,93.0,92.92,92.96,229150.0,90.8043,90.8727,90.7945,90.8336,229150.0
2023-12-08 14:35:00,92.96,93.05,92.95,93.04,374770.0,90.8336,90.9215,90.8238,90.9118,374770.0
2023-12-08 14:40:00,93.04,93.08,93.0,93.07,180540.0,90.9118,90.9509,90.8727,90.9411,180540.0
2023-12-08 14:45:00,93.07,93.26,93.04,93.26,305540.0,90.9411,91.1267,90.9118,91.1267,305540.0
2023-12-08 14:50:00,93.26,93.48,93.24,93.46,341980.0,91.1267,91.3417,91.1072,91.3222,341980.0
2023-12-08 14:55:00,93.46,93.46,93.31,93.42,338240.0,91.3222,91.3222,91.1756,91.2831,338240.0
2023-12-08 15:00:00,93.43,93.45,93.12,93.15,284530.0,91.2929,91.3124,90.9899,91.0193,284530.0
2023-12-08 15:05:00,93.17,93.4,93.11,93.35,324010.0,91.0388,91.2635,90.9802,91.2147,324010.0
2023-12-08 15:10:00,93.37,93.54,93.36,93.51,245760.0,91.2342,91.4003,91.2245,91.371,245760.0
2023-12-08 15:15:00,93.52,93.97,93.52,93.97,970570.0,91.3808,91.8205,91.3808,91.8205,970570.0
2023-12-08 15:20:00,93.99,94.08,93.95,94.05,703380.0,91.84,91.928,91.801,91.8987,703380.0
2023-12-08 15:25:00,94.06,94.43,93.99,94.42,888700.0,91.9084,92.27,91.84,92.2602,888700.0
2023-12-08 15:30:00,94.4,94.56,94.37,94.52,842330.0,92.2407,92.397,92.2114,92.3579,842330.0
2023-12-08 15:35:00,94.5,94.95,94.5,94.92,951700.0,92.3384,92.7781,92.3384,92.7488,951700.0
2023-12-08 15:40:00,94.92,95.07,94.87,95.0,979990.0,92.7488,92.8953,92.6999,92.8269,979990.0
2023-12-08 15:45:00,95.0,95.07,94.48,95.0,1455440.0,92.8269,92.8953,92.3188,92.8269,1455440.0
2023-12-08 15:50:00,94.94,94.95,94.35,94.42,971880.0,92.7683,92.7781,92.1918,92.2602,971880.0
2023-12-08 15:55:00,94.45,94.5,94.32,94.42,1624320.0,92.2895,92.3384,92.1625,92.2602,1624320.0
2023-12-11 09:30:00,95.7,97.78,95.61,97.64,2623320.0,93.5109,95.5434,93.423,95.4066,2623320.0
2023-12-11 09:35:00,97.56,98.59,97.08,98.44,1495430.0,95.3284,96.3348,94.8594,96.1883,1495430.0
2023-12-11 09:40:00,98.46,98.86,98.2,98.75,1299630.0,96.2078,96.5986,95.9537,96.4912,1299630.0
2023-12-11 09:45:00,98.77,99.3,98.66,99.14,1171790.0,96.5107,97.0286,96.4032,96.8722,1171790.0
2023-12-11 09:50:00,99.12,99.29,98.75,99.2,1081820.0,96.8527,97.0188,96.4912,96.9309,1081820.0
2023-12-11 09:55:00,99.22,99.53,99.12,99.43,1042940.0,96.9504,97.2533,96.8527,97.1556,1042940.0
2023-12-11 10:00:00,99.45,99.94,99.17,99.94,1332570.0,97.1752,97.6539,96.9016,97.6539,1332570.0
2023-12-11 10:05:00,99.93,100.2,99.64,99.87,1784530.0,97.6442,97.908,97.3608,97.5855,1784530.0
2023-12-11 10:10:00,99.89,99.91,99.55,99.64,702150.0,97.6051,97.6246,97.2729,97.3608,702150.0
2023-12-11 10:15:00,99.62,100.08,99.58,99.76,946030.0,97.3413,97.7907,97.3022,97.4781,946030.0
2023-12-11 10:20:00,99.76,99.82,99.6,99.64,470240.0,97.4781,97.5367,97.3217,97.3608,470240.0
2023-12-11 10:25:00,99.64,99.66,99.18,99.25,532770.0,97.3608,97.3803,96.9113,96.9797,532770.0
2023-12-11 10:30:00,99.24,99.52,99.1,99.46,566210.0,96.97,97.2435,96.8332,97.1849,566210.0
2023-12-11 10:35:00,99.44,99.54,99.33,99.36,339700.0,97.1654,97.2631,97.0579,97.0872,339700.0
2023-12-11 10:40:00,99.36,99.6,99.36,99.54,336300.0,97.0872,97.3217,97.0872,97.2631,336300.0
2023-12-11 10:45:00,99.54,100.39,99.54,100.35,789670.0,97.2631,98.0936,97.2631,98.0546,789670.0
2023-12-11 10:50:00,100.34,100.97,100.33,100.96,702600.0,98.0448,98.6604,98.035,98.6506,702600.0
2023-12-11 10:55:00,100.99,101.0,100.56,100.67,457390.0,98.6799,98.6897,98.2598,98.3672,457390.0
2023-12-11 11:00:00,100.66,101.0,100.66,100.86,584840.0,98.3575,98.6897,98.3575,98.5529,584840.0
2023-12-11 11:05:00,100.85,100.92,100.61,100.79,540440.0,98.5431,98.6115,98.3086,98.4845,540440.0
2023-12-11 11:10:00,100.78,100.99,100.61,100.72,693570.0,98.4747,98.6799,98.3086,98.4161,693570.0
2023-12-11 11:15:00,100.77,101.09,100.69,101.01,524180.0,98.465,98.7776,98.3868,98.6995,524180.0
2023-12-11 11:20:00,101.01,101.05,100.93,101.01,388740.0,98.6995,98.7386,98.6213,98.6995,388740.0
2023-12-11 11:25:00,101.01,101.38,100.92,101.02,472000.0,98.6995,99.061,98.6115,98.7092,472000.0
2023-12-11 11:30:00,101.04,101.3,100.91,101.04,421230.0,98.7288,98.9828,98.6018,98.7288,421230.0
2023-12-11 11:35:00,101.03,101.29,100.97,101.22,302230.0,98.719,98.9731,98.6604,98.9047,302230.0
2023-12-11 11:40:00,101.21,101.39,101.11,101.3,448290.0,98.8949,99.0708,98.7972,98.9828,448290.0
2023-12-11 11:45:00,101.32,101.54,101.26,101.52,485170.0,99.0024,99.2173,98.9437,99.1978,485170.0
2023-12-11 11:50:00,101.5,101.67,101.15,101.26,601810.0,99.1783,99.3444,98.8363,98.9437,601810.0
2023-12-11 11:55:00,101.25,101.36,101.18,101.36,261040.0,98.934,99.0415,98.8656,99.0415,261040.0
2023-12-11 12:00:00,101.38,101.66,101.29,101.6,334470.0,99.061,99.3346,98.9731,99.276,334470.0
2023-12-11 12:05:00,101.62,101.85,101.6,101.74,721250.0,99.2955,99.5203,99.276,99.4128,721250.0
2023-12-11 12:10:00,101.72,101.79,101.57,101.68,559370.0,99.3932,99.4616,99.2467,99.3541,559370.0
2023-12-11 12:15:00,101.67,101.92,101.62,101.9,216440.0,99.3444,99.5887,99.2955,99.5691,216440.0
2023-12-11 12:20:00,101.92,102.16,101.89,102.16,442620.0,99.5887,99.8232,99.5593,99.8232,442620.0
2023-12-11 12:25:00,102.16,102.35,102.06,102.27,479310.0,99.8232,100.0088,99.7254,99.9306,479310.0
2023-12-11 12:30:00,102.27,102.45,102.21,102.4,360520.0,99.9306,100.1065,99.872,100.0577,360520.0
2023-12-11 12:35:00,102.4,102.47,102.29,102.33,376620.0,100.0577,100.1261,99.9502,99.9893,376620.0
2023-12-11 12:40:00,102.4,102.46,102.27,102.39,469000.0,100.0577,100.1163,99.9306,100.0479,469000.0
2023-12-11 12:45:00,102.39,102.47,102.35,102.43,385340.0,100.0479,100.1261,100.0088,100.087,385340.0
2023-12-11 12:50:00,102.43,102.51,101.94,102.37,547790.0,100.087,100.1652,99.6082,100.0284,547790.0
2023-12-11 12:55:00,102.32,102.59,102.26,102.51,297200.0,99.9795,100.2433,99.9209,100.1652,297200.0
2023-12-11 13:00:00,102.52,102.82,102.42,102.82,425140.0,100.1749,100.4681,100.0772,100.4681,425140.0
2023-12-11 13:05:00,102.78,102.87,102.66,102.71,276770.0,100.429,100.5169,100.3117,100.3606,276770.0
2023-12-11 13:10:00,102.69,102.86,102.64,102.73,233930.0,100.341,100.5071,100.2922,100.3801,233930.0
2023-12-11 13:15:00,102.75,102.82,102.7,102.77,157920.0,100.3997,100.4681,100.3508,100.4192,157920.0
2023-12-11 13:20:00,102.81,102.98,102.8,102.81,549270.0,100.4583,100.6244,100.4485,100.4583,549270.0
2023-12-11 13:25:00,102.82,102.98,102.8,102.92,271650.0,100.4681,100.6244,100.4485,100.5658,271650.0
2023-12-11 13:30:00,102.92,102.98,102.87,102.92,290160.0,100.5658,100.6244,100.5169,100.5658,290160.0
2023-12-11 13:35:00,102.93,102.95,102.63,102.63,249440.0,100.5755,100.5951,100.2824,100.2824,249440.0
2023-12-11 13:40:00,102.62,102.78,102.48,102.77,496040.0,100.2726,100.429,100.1358,100.4192,496040.0
2023-12-11 13:45:00,102.78,103.09,102.78,103.03,494520.0,100.429,100.7319,100.429,100.6733,494520.0
2023-12-11 13:50:00,103.02,103.22,102.92,103.01,458150.0,100.6635,100.8589,100.5658,100.6537,458150.0
2023-12-11 13:55:00,103.04,103.14,102.97,103.11,414670.0,100.683,100.7807,100.6146,100.7514,414670.0
2023-12-11 14:00:00,103.1,103.36,103.05,103.28,331700.0,100.7417,100.9957,100.6928,100.9175,331700.0
2023-12-11 14:05:00,103.28,103.48,103.17,103.46,384230.0,100.9175,101.113,100.8101,101.0934,384230.0
2023-12-11 14:10:00,103.5,103.64,103.46,103.59,660560.0,101.1325,101.2693,101.0934,101.2205,660560.0
2023-12-11 14:15:00,103.56,103.61,103.21,103.37,635070.0,101.1911,101.24,100.8491,101.0055,635070.0
2023-12-11 14:20:00,103.35,103.57,103.31,103.53,488120.0,100.9859,101.2009,100.9469,101.1618,488120.0
2023-12-11 14:25:00,103.55,103.56,103.36,103.46,352690.0,101.1814,101.1911,100.9957,101.0934,352690.0
2023-12-11 14:30:00,103.44,103.46,103.0,103.31,518660.0,101.0739,101.0934,100.6439,100.9469,518660.0
2023-12-11 14:35:00,103.32,103.32,103.04,103.08,538210.0,100.9566,100.9566,100.683,100.7221,538210.0
2023-12-11 14:40:00,103.06,103.14,102.83,102.88,706460.0,100.7026,100.7807,100.4778,100.5267,706460.0
2023-12-11 14:45:00,102.89,103.11,102.88,103.03,357680.0,100.5365,100.7514,100.5267,100.6733,357680.0
2023-12-11 14:50:00,103.08,103.5,103.02,103.5,436530.0,100.7221,101.1325,100.6635,101.1325,436530.0
2023-12-11 14:55:00,103.48,103.6,103.41,103.52,556810.0,101.113,101.2302,101.0446,101.1521,556810.0
2023-12-11 15:00:00,103.55,103.73,103.39,103.56,408590.0,101.1814,101.3572,101.025,101.1911,408590.0
2023-12-11 15:05:00,103.56,103.84,103.52,103.75,557960.0,101.1911,101.4647,101.1521,101.3768,557960.0
2023-12-11 15:10:00,103.78,103.87,103.48,103.66,441340.0,101.4061,101.494,101.113,101.2888,441340.0
2023-12-11 15:15:00,103.67,103.89,103.67,103.78,437640.0,101.2986,101.5136,101.2986,101.4061,437640.0
2023-12-11 15:20:00,103.79,103.95,103.74,103.95,481280.0,101.4159,101.5722,101.367,101.5722,481280.0
2023-12-11 15:25:00,103.95,103.95,103.13,103.41,962950.0,101.5722,101.5722,100.771,101.0446,962950.0
2023-12-11 15:30:00,103.41,103.65,103.38,103.59,414330.0,101.0446,101.2791,101.0153,101.2205,414330.0
2023-12-11 15:35:00,103.58,103.63,103.37,103.47,527050.0,101.2107,101.2595,101.0055,101.1032,527050.0
2023-12-11 15:40:00,103.47,103.62,103.42,103.59,468270.0,101.1032,101.2498,101.0543,101.2205,468270.0
2023-12-11 15:45:00,103.57,103.73,103.3,103.31,772100.0,101.2009,101.3572,100.9371,100.9469,772100.0
2023-12-11 15:50:00,103.3,103.31,102.63,102.68,1540100.0,100.9371,100.9469,100.2824,100.3313,1540100.0
2023-12-11 15:55:00,102.67,102.99,102.67,102.94,2076010.0,100.3215,100.6342,100.3215,100.5853,2076010.0
2023-12-12 09:30:00,102.8,103.88,102.46,103.78,1682230.0,100.4485,101.5038,100.1163,101.4061,1682230.0
2023-12-12 09:35:00,103.83,104.32,103.4,103.42,1115470.0,101.455,101.9338,101.0348,101.0543,1115470.0
2023-12-12 09:40:00,103.42,104.57,103.38,104.51,895910.0,101.0543,102.178,101.0153,102.1194,895910.0
2023-12-12 09:45:00,104.5,104.93,104.44,104.86,1045630.0,102.1096,102.5298,102.051,102.4614,1045630.0
2023-12-12 09:50:00,104.84,105.16,104.81,105.1,835920.0,102.4419,102.7545,102.4125,102.6959,835920.0
2023-12-12 09:55:00,105.09,105.98,105.09,105.98,1115250.0,102.6861,103.5558,102.6861,103.5558,1115250.0
2023-12-12 10:00:00,105.93,106.2,105.44,105.61,1296630.0,103.5069,103.7707,103.0281,103.1942,1296630.0
2023-12-12 10:05:00,105.58,105.94,105.5,105.94,873760.0,103.1649,103.5167,103.0868,103.5167,873760.0
2023-12-12 10:10:00,105.95,105.95,104.81,104.92,1112680.0,103.5265,103.5265,102.4125,102.52,1112680.0
2023-12-12 10:15:00,104.9,105.13,104.85,104.92,728000.0,102.5005,102.7252,102.4516,102.52,728000.0
2023-12-12 10:20:00,104.93,105.13,104.9,105.02,584210.0,102.5298,102.7252,102.5005,102.6177,584210.0
2023-12-12 10:25:00,105.03,105.12,104.6,104.99,704450.0,102.6275,102.7155,102.2073,102.5884,704450.0
2023-12-12 10:30:00,104.99,105.1,104.75,104.97,608800.0,102.5884,102.6959,102.3539,102.5689,608800.0
2023-12-12 10:35:00,104.94,104.97,104.73,104.89,435100.0,102.5396,102.5689,102.3344,102.4907,435100.0
2023-12-12 10:40:00,104.9,105.0,104.66,104.9,578090.0,102.5005,102.5982,102.266,102.5005,578090.0
2023-12-12 10:45:00,104.91,105.24,104.83,105.06,476530.0,102.5103,102.8327,102.4321,102.6568,476530.0
2023-12-12 10:50:00,105.1,105.41,105.01,105.36,483560.0,102.6959,102.9988,102.608,102.95,483560.0
2023-12-12 10:55:00,105.37,105.59,105.35,105.59,250610.0,102.9597,103.1747,102.9402,103.1747,250610.0
2023-12-12 11:00:00,105.6,105.69,105.6,105.69,415410.0,103.1845,103.2724,103.1845,103.2724,415410.0
2023-12-12 11:05:00,105.69,105.98,105.53,105.73,812740.0,103.2724,103.5558,103.1161,103.3115,812740.0
2023-12-12 11:10:00,105.73,106.07,105.7,106.06,487610.0,103.3115,103.6437,103.2822,103.634,487610.0
2023-12-12 11:15:00,106.04,106.12,105.79,105.86,379750.0,103.6144,103.6926,103.3701,103.4385,379750.0
2023-12-12 11:20:00,105.88,106.14,105.73,106.13,311040.0,103.4581,103.7121,103.3115,103.7024,311040.0
2023-12-12 11:25:00,106.13,106.26,105.97,105.99,559010.0,103.7024,103.8294,103.546,103.5656,559010.0
2023-12-12 11:30:00,106.0,106.22,105.98,106.07,427020.0,103.5753,103.7903,103.5558,103.6437,427020.0
2023-12-12 11:35:00,106.1,106.56,106.06,106.45,485570.0,103.673,104.1225,103.634,104.015,485570.0
2023-12-12 11:40:00,106.47,106.59,106.42,106.51,443470.0,104.0346,104.1518,103.9857,104.0737,443470.0
2023-12-12 11:45:00,106.48,106.53,106.31,106.48,441720.0,104.0443,104.0932,103.8782,104.0443,441720.0
2023-12-12 11:50:00,106.46,106.47,106.37,106.39,323370.0,104.0248,104.0346,103.9369,103.9564,323370.0
2023-12-12 11:55:00,106.41,106.5,105.87,106.0,662280.0,103.9759,104.0639,103.4483,103.5753,662280.0
2023-12-12 12:00:00,106.01,106.33,106.01,106.26,267880.0,103.5851,103.8978,103.5851,103.8294,267880.0
2023-12-12 12:05:00,106.24,106.27,105.92,106.12,425290.0,103.8098,103.8391,103.4972,103.6926,425290.0
2023-12-12 12:10:00,106.11,106.28,106.08,106.24,341800.0,103.6828,103.8489,103.6535,103.8098,341800.0
2023-12-12 12:15:00,106.23,106.44,106.19,106.41,275330.0,103.8001,104.0053,103.761,103.9759,275330.0
2023-12-12 12:20:00,106.41,106.45,106.35,106.35,206890.0,103.9759,104.015,103.9173,103.9173,206890.0
2023-12-12 12:25:00,106.35,106.38,105.97,106.1,312060.0,103.9173,103.9466,103.546,103.673,312060.0
2023-12-12 12:30:00,106.12,106.46,106.12,106.39,232220.0,103.6926,104.0248,103.6926,103.9564,232220.0
2023-12-12 12:35:00,106.39,106.53,106.34,106.42,302270.0,103.9564,104.0932,103.9075,103.9857,302270.0
2023-12-12 12:40:00,106.46,106.68,106.42,106.62,312350.0,104.0248,104.2398,103.9857,104.1811,312350.0
2023-12-12 12:45:00,106.64,106.66,106.01,106.03,559760.0,104.2007,104.2202,103.5851,103.6046,559760.0
2023-12-12 12:50:00,106.06,106.18,105.83,105.92,383720.0,103.634,103.7512,103.4092,103.4972,383720.0
2023-12-12 12:55:00,105.95,106.17,105.93,106.08,175870.0,103.5265,103.7414,103.5069,103.6535,175870.0
2023-12-12 13:00:00,106.09,106.23,106.04,106.23,181020.0,103.6633,103.8001,103.6144,103.8001,181020.0
2023-12-12 13:05:00,106.2,106.49,106.14,106.49,221180.0,103.7707,104.0541,103.7121,104.0541,221180.0
2023-12-12 13:10:00,106.44,106.5,106.4,106.47,124560.0,104.0053,104.0639,103.9662,104.0346,124560.0
2023-12-12 13:15:00,106.47,106.64,106.45,106.57,257780.0,104.0346,104.2007,104.015,104.1323,257780.0
2023-12-12 13:20:00,106.56,106.69,106.53,106.66,229310.0,104.1225,104.2495,104.0932,104.2202,229310.0
2023-12-12 13:25:00,106.67,106.77,106.59,106.61,217250.0,104.23,104.3277,104.1518,104.1714,217250.0
2023-12-12 13:30:00,106.57,106.6,106.31,106.58,215120.0,104.1323,104.1616,103.8782,104.1421,215120.0
2023-12-12 13:35:00,106.56,106.73,106.56,106.73,161900.0,104.1225,104.2886,104.1225,104.2886,161900.0
2023-12-12 13:40:00,106.73,106.98,106.7,106.94,423490.0,104.2886,104.5329,104.2593,104.4938,423490.0
2023-12-12 13:45:00,106.93,107.17,106.9,107.15,323350.0,104.4841,104.7186,104.4547,104.699,323350.0
2023-12-12 13:50:00,107.13,107.17,106.96,107.07,350750.0,104.6795,104.7186,104.5134,104.6208,350750.0
2023-12-12 13:55:00,107.07,107.12,106.95,107.11,200080.0,104.6208,104.6697,104.5036,104.6599,200080.0
2023-12-12 14:00:00,107.09,107.18,107.05,107.15,204110.0,104.6404,104.7283,104.6013,104.699,204110.0
2023-12-12 14:05:00,107.14,107.28,107.13,107.22,316610.0,104.6892,104.826,104.6795,104.7674,316610.0
2023-12-12 14:10:00,107.22,107.28,107.2,107.24,177830.0,104.7674,104.826,104.7479,104.787,177830.0
2023-12-12 14:15:00,107.25,107.35,107.06,107.29,414930.0,104.7967,104.8944,104.6111,104.8358,414930.0
2023-12-12 14:20:00,107.27,107.75,107.27,107.67,673800.0,104.8163,105.2853,104.8163,105.2071,673800.0
2023-12-12 14:25:00,107.63,107.73,107.5,107.73,403870.0,105.168,105.2658,105.041,105.2658,403870.0
2023-12-12 14:30:00,107.73,107.94,107.6,107.71,656340.0,105.2658,105.4709,105.1387,105.2462,656340.0
2023-12-12 14:35:00,107.71,107.85,107.7,107.72,590910.0,105.2462,105.383,105.2364,105.256,590910.0
2023-12-12 14:40:00,107.72,107.82,107.7,107.74,404760.0,105.256,105.3537,105.2364,105.2755,404760.0
2023-12-12 14:45:00,107.73,107.77,107.57,107.66,393660.0,105.2658,105.3048,105.1094,105.1974,393660.0
2023-12-12 14:50:00,107.66,107.68,107.56,107.6,521670.0,105.1974,105.2169,105.0996,105.1387,521670.0
2023-12-12 14:55:00,107.6,107.86,107.53,107.82,399720.0,105.1387,105.3928,105.0703,105.3537,399720.0
2023-12-12 15:00:00,107.83,107.83,107.57,107.63,405420.0,105.3635,105.3635,105.1094,105.168,405420.0
2023-12-12 15:05:00,107.6,107.67,107.3,107.41,610960.0,105.1387,105.2071,104.8456,104.9531,610960.0
2023-12-12 15:10:00,107.38,107.72,107.38,107.67,465560.0,104.9238,105.256,104.9238,105.2071,465560.0
2023-12-12 15:15:00,107.7,107.79,107.51,107.51,571280.0,105.2364,105.3244,105.0508,105.0508,571280.0
2023-12-12 15:20:00,107.51,107.56,107.33,107.39,785330.0,105.0508,105.0996,104.8749,104.9335,785330.0
2023-12-12 15:25:00,107.41,107.6,107.37,107.56,405500.0,104.9531,105.1387,104.914,105.0996,405500.0
2023-12-12 15:30:00,107.58,107.58,107.37,107.4,319450.0,105.1192,105.1192,104.914,104.9433,319450.0
2023-12-12 15:35:00,107.39,107.54,107.39,107.51,405140.0,104.9335,105.0801,104.9335,105.0508,405140.0
2023-12-12 15:40:00,107.51,107.63,107.42,107.53,543540.0,105.0508,105.168,104.9628,105.0703,543540.0
2023-12-12 15:45:00,107.53,107.53,107.22,107.37,836820.0,105.0703,105.0703,104.7674,104.914,836820.0
2023-12-12 15:50:00,107.34,107.34,107.13,107.18,1019170.0,104.8847,104.8847,104.6795,104.7283,1019170.0
2023-12-12 15:55:00,107.2,107.3,107.1,107.2,2142260.0,104.7479,104.8456,104.6502,104.7479,2142260.0
2023-12-13 09:30:00,106.8,108.23,106.25,108.13,2290890.0,104.357,105.7543,103.8196,105.6566,2290890.0
2023-12-13 09:35:00,108.13,109.43,108.13,108.88,1569200.0,105.6566,106.9269,105.6566,106.3894,1569200.0
2023-12-13 09:40:00,108.92,109.55,108.85,109.17,931790.0,106.4285,107.0441,106.3601,106.6728,931790.0
2023-12-13 09:45:00,109.14,109.21,107.86,108.64,1227980.0,106.6435,106.7119,105.3928,106.1549,1227980.0
2023-12-13 09:50:00,108.64,108.94,108.5,108.82,678640.0,106.1549,106.4481,106.0181,106.3308,678640.0
2023-12-13 09:55:00,108.81,109.0,108.6,108.78,817960.0,106.321,106.5067,106.1159,106.2917,817960.0
2023-12-13 10:00:00,108.72,109.15,108.2,109.1,670620.0,106.2331,106.6533,105.725,106.6044,670620.0
2023-12-13 10:05:00,109.08,109.25,108.74,108.98,689950.0,106.5849,106.751,106.2526,106.4872,689950.0
2023-12-13 10:10:00,108.96,109.28,108.95,109.15,479780.0,106.4676,106.7803,106.4578,106.6533,479780.0
2023-12-13 10:15:00,109.15,109.74,109.15,109.66,845420.0,106.6533,107.2298,106.6533,107.1516,845420.0
2023-12-13 10:20:00,109.66,109.98,109.58,109.68,923880.0,107.1516,107.4643,107.0734,107.1711,923880.0
2023-12-13 10:25:00,109.7,109.76,109.05,109.08,600220.0,107.1907,107.2493,106.5556,106.5849,600220.0
2023-12-13 10:30:00,109.1,109.5,109.08,109.5,436640.0,106.6044,106.9953,106.5849,106.9953,436640.0
2023-12-13 10:35:00,109.53,109.65,109.34,109.57,345660.0,107.0246,107.1418,106.8389,107.0637,345660.0
2023-12-13 10:40:00,109.61,109.64,109.17,109.3,444600.0,107.1027,107.1321,106.6728,106.7998,444600.0
2023-12-13 10:45:00,109.31,109.37,109.19,109.24,253500.0,106.8096,106.8682,106.6924,106.7412,253500.0
2023-12-13 10:50:00,109.21,109.21,108.62,108.65,503020.0,106.7119,106.7119,106.1354,106.1647,503020.0
2023-12-13 10:55:00,108.62,108.75,108.51,108.67,444870.0,106.1354,106.2624,106.0279,106.1842,444870.0
2023-12-13 11:00:00,108.68,109.0,108.57,108.63,421890.0,106.194,106.5067,106.0865,106.1452,421890.0
2023-12-13 11:05:00,108.6,108.97,108.55,108.97,191380.0,106.1159,106.4774,106.067,106.4774,191380.0
2023-12-13 11:10:00,108.98,109.15,108.98,109.1,231560.0,106.4872,106.6533,106.4872,106.6044,231560.0
2023-12-13 11:15:00,109.09,109.12,108.58,108.66,334160.0,106.5946,106.624,106.0963,106.1745,334160.0
2023-12-13 11:20:00,108.69,108.84,108.22,108.29,399440.0,106.2038,106.3504,105.7445,105.8129,399440.0
2023-12-13 11:25:00,108.21,108.47,108.1,108.38,474270.0,105.7348,105.9888,105.6273,105.9009,474270.0
2023-12-13 11:30:00,108.33,108.76,108.3,108.36,403180.0,105.852,106.2722,105.8227,105.8813,403180.0
2023-12-13 11:35:00,108.35,108.48,108.29,108.38,188910.0,105.8716,105.9986,105.8129,105.9009,188910.0
2023-12-13 11:40:00,108.36,108.52,108.28,108.52,145980.0,105.8813,106.0377,105.8032,106.0377,145980.0
2023-12-13 11:45:00,108.54,108.65,108.39,108.49,195200.0,106.0572,106.1647,105.9107,106.0084,195200.0
2023-12-13 11:50:00,108.47,108.57,108.34,108.54,139140.0,105.9888,106.0865,105.8618,106.0572,139140.0
2023-12-13 11:55:00,108.55,108.55,108.44,108.48,137860.0,106.067,106.067,105.9595,105.9986,137860.0
2023-12-13 12:00:00,108.51,108.56,108.47,108.5,198960.0,106.0279,106.0768,105.9888,106.0181,198960.0
2023-12-13 12:05:00,108.48,108.88,108.4,108.85,178180.0,105.9986,106.3894,105.9204,106.3601,178180.0
2023-12-13 12:10:00,108.83,109.08,108.75,108.78,296150.0,106.3406,106.5849,106.2624,106.2917,296150.0
2023-12-13 12:15:00,108.8,108.89,108.68,108.87,105440.0,106.3113,106.3992,106.194,106.3797,105440.0
2023-12-13 12:20:00,108.89,109.0,108.78,108.9,249630.0,106.3992,106.5067,106.2917,106.409,249630.0
2023-12-13 12:25:00,108.89,108.91,108.76,108.81,190950.0,106.3992,106.4188,106.2722,106.321,190950.0
2023-12-13 12:30:00,108.78,108.8,108.62,108.72,162050.0,106.2917,106.3113,106.1354,106.2331,162050.0
2023-12-13 12:35:00,108.72,108.85,108.42,108.83,327140.0,106.2331,106.3601,105.94,106.3406,327140.0
2023-12-13 12:40:00,108.81,108.87,108.54,108.54,226710.0,106.321,106.3797,106.0572,106.0572,226710.0
2023-12-13 12:45:00,108.57,108.67,108.54,108.54,63590.0,106.0865,106.1842,106.0572,106.0572,63590.0
2023-12-13 12:50:00,108.56,108.67,108.37,108.42,146060.0,106.0768,106.1842,105.8911,105.94,146060.0
2023-12-13 12:55:00,108.4,108.52,108.01,108.17,272190.0,105.9204,106.0377,105.5393,105.6957,272190.0
2023-12-13 13:00:00,108.16,108.22,108.01,108.05,149250.0,105.6859,105.7445,105.5393,105.5784,149250.0
2023-12-13 13:05:00,108.04,108.09,107.95,107.95,250090.0,105.5687,105.6175,105.4807,105.4807,250090.0
2023-12-13 13:10:00,107.94,107.95,107.71,107.8,283800.0,105.4709,105.4807,105.2462,105.3342,283800.0
2023-12-13 13:15:00,107.82,107.82,107.6,107.63,201390.0,105.3537,105.3537,105.1387,105.168,201390.0
2023-12-13 13:20:00,107.64,107.64,107.38,107.51,284410.0,105.1778,105.1778,104.9238,105.0508,284410.0
2023-12-13 13:25:00,107.54,107.86,107.5,107.81,337740.0,105.0801,105.3928,105.041,105.3439,337740.0
2023-12-13 13:30:00,107.82,107.82,107.53,107.65,147230.0,105.3537,105.3537,105.0703,105.1876,147230.0
2023-12-13 13:35:00,107.67,107.81,107.6,107.71,108200.0,105.2071,105.3439,105.1387,105.2462,108200.0
2023-12-13 13:40:00,107.74,108.04,107.74,107.98,195200.0,105.2755,105.5687,105.2755,105.51,195200.0
2023-12-13 13:45:00,108.0,108.17,108.0,108.11,215980.0,105.5296,105.6957,105.5296,105.6371,215980.0
2023-12-13 13:50:00,108.14,108.14,107.97,108.09,168090.0,105.6664,105.6664,105.5003,105.6175,168090.0
2023-12-13 13:55:00,108.06,108.11,108.0,108.05,159150.0,105.5882,105.6371,105.5296,105.5784,159150.0
2023-12-13 14:00:00,108.2,108.76,108.07,108.65,712430.0,105.725,106.2722,105.598,106.1647,712430.0
2023-12-13 14:05:00,108.64,109.11,108.64,109.06,545380.0,106.1549,106.6142,106.1549,106.5653,545380.0
2023-12-13 14:10:00,109.13,109.14,108.47,109.07,469710.0,106.6337,106.6435,105.9888,106.5751,469710.0
2023-12-13 14:15:00,109.1,109.14,108.77,109.07,427570.0,106.6044,106.6435,106.282,106.5751,427570.0
2023-12-13 14:20:00,109.06,109.06,108.74,108.8,318940.0,106.5653,106.5653,106.2526,106.3113,318940.0
2023-12-13 14:25:00,108.81,108.84,108.52,108.53,207500.0,106.321,106.3504,106.0377,106.0475,207500.0
2023-12-13 14:30:00,108.53,109.08,108.42,109.0,374030.0,106.0475,106.5849,105.94,106.5067,374030.0
2023-12-13 14:35:00,109.02,109.53,109.02,109.53,638970.0,106.5262,107.0246,106.5262,107.0246,638970.0
2023-12-13 14:40:00,109.53,109.85,109.31,109.63,540480.0,107.0246,107.3373,106.8096,107.1223,540480.0
2023-12-13 14:45:00,109.58,109.74,109.55,109.64,236160.0,107.0734,107.2298,107.0441,107.1321,236160.0
2023-12-13 14:50:00,109.62,109.67,109.36,109.49,368920.0,107.1125,107.1614,106.8585,106.9855,368920.0
2023-12-13 14:55:00,109.47,109.61,109.32,109.4,352470.0,106.966,107.1027,106.8194,106.8976,352470.0
2023-12-13 15:00:00,109.46,109.6,109.35,109.6,294770.0,106.9562,107.093,106.8487,107.093,294770.0
2023-12-13 15:05:00,109.55,109.55,109.12,109.27,325290.0,107.0441,107.0441,106.624,106.7705,325290.0
2023-12-13 15:10:00,109.25,109.25,108.64,108.69,311510.0,106.751,106.751,106.1549,106.2038,311510.0
2023-12-13 15:15:00,108.65,108.66,108.3,108.34,489780.0,106.1647,106.1745,105.8227,105.8618,489780.0
2023-12-13 15:20:00,108.37,108.38,107.7,107.7,439460.0,105.8911,105.9009,105.2364,105.2364,439460.0
2023-12-13 15:25:00,107.7,108.5,107.67,108.43,612880.0,105.2364,106.0181,105.2071,105.9497,612880.0
2023-12-13 15:30:00,108.4,108.98,108.38,108.88,465400.0,105.9204,106.4872,105.9009,106.3894,465400.0
2023-12-13 15:35:00,108.9,109.26,108.86,109.26,371770.0,106.409,106.7608,106.3699,106.7608,371770.0
2023-12-13 15:40:00,109.25,109.36,109.15,109.17,390290.0,106.751,106.8585,106.6533,106.6728,390290.0
2023-12-13 15:45:00,109.17,109.29,109.01,109.06,653120.0,106.6728,106.7901,106.5165,106.5653,653120.0
2023-12-13 15:50:00,109.13,109.21,108.73,109.07,503580.0,106.6337,106.7119,106.2429,106.5751,503580.0
2023-12-13 15:55:00,109.06,109.08,108.65,108.97,1227400.0,106.5653,106.5849,106.1647,106.4774,1227400.0
2023-12-14 09:30:00,109.22,109.8,109.03,109.4,1358050.0,106.7217,107.2884,106.536,106.8976,1358050.0
2023-12-14 09:35:00,109.38,110.5,109.35,110.36,1373580.0,106.878,107.9724,106.8487,107.8356,1373580.0
2023-12-14 09:40:00,110.38,111.05,110.38,110.81,853480.0,107.8551,108.5098,107.8551,108.2753,853480.0
2023-12-14 09:45:00,110.9,111.25,110.82,111.02,627420.0,108.3632,108.7052,108.2851,108.4805,627420.0
2023-12-14 09:50:00,111.01,111.56,110.96,111.48,619590.0,108.4707,109.0081,108.4219,108.93,619590.0
2023-12-14 09:55:00,111.55,111.85,111.48,111.85,559760.0,108.9984,109.2915,108.93,109.2915,559760.0
2023-12-14 10:00:00,111.86,111.95,111.26,111.83,1069270.0,109.3013,109.3892,108.715,109.272,1069270.0
2023-12-14 10:05:00,111.73,111.79,111.3,111.72,373430.0,109.1743,109.2329,108.7541,109.1645,373430.0
2023-12-14 10:10:00,111.74,111.9,111.65,111.82,474290.0,109.184,109.3404,109.0961,109.2622,474290.0
2023-12-14 10:15:00,111.82,111.9,110.6,110.64,1037730.0,109.2622,109.3404,108.0701,108.1092,1037730.0
2023-12-14 10:20:00,110.63,110.9,110.33,110.89,743170.0,108.0994,108.3632,107.8063,108.3535,743170.0
2023-12-14 10:25:00,110.85,111.1,110.75,110.88,386500.0,108.3144,108.5587,108.2167,108.3437,386500.0
2023-12-14 10:30:00,110.9,111.1,110.87,111.1,266910.0,108.3632,108.5587,108.3339,108.5587,266910.0
2023-12-14 10:35:00,111.05,111.09,110.32,110.45,513560.0,108.5098,108.5489,107.7965,107.9235,513560.0
2023-12-14 10:40:00,110.5,111.01,110.47,110.99,272950.0,107.9724,108.4707,107.9431,108.4512,272950.0
2023-12-14 10:45:00,110.99,111.2,110.73,111.1,315410.0,108.4512,108.6564,108.1971,108.5587,315410.0
2023-12-14 10:50:00,111.12,111.7,111.1,111.64,362630.0,108.5782,109.1449,108.5587,109.0863,362630.0
2023-12-14 10:55:00,111.65,111.85,111.39,111.8,477150.0,109.0961,109.2915,108.842,109.2427,477150.0
2023-12-14 11:00:00,111.8,111.85,111.13,111.21,342760.0,109.2427,109.2915,108.588,108.6661,342760.0
2023-12-14 11:05:00,111.17,111.45,111.17,111.43,216760.0,108.6271,108.9007,108.6271,108.8811,216760.0
2023-12-14 11:10:00,111.39,111.65,111.05,111.2,393990.0,108.842,109.0961,108.5098,108.6564,393990.0
2023-12-14 11:15:00,111.19,111.67,111.13,111.67,164790.0,108.6466,109.1156,108.588,109.1156,164790.0
2023-12-14 11:20:00,111.59,111.7,111.5,111.64,206050.0,109.0375,109.1449,108.9495,109.0863,206050.0
2023-12-14 11:25:00,111.62,111.66,111.49,111.51,242060.0,109.0668,109.1059,108.9397,108.9593,242060.0
2023-12-14 11:30:00,111.55,111.6,111.3,111.37,253510.0,108.9984,109.0472,108.7541,108.8225,253510.0
2023-12-14 11:35:00,111.35,111.37,111.01,111.1,214810.0,108.8029,108.8225,108.4707,108.5587,214810.0
2023-12-14 11:40:00,111.1,111.45,111.07,111.45,189350.0,108.5587,108.9007,108.5294,108.9007,189350.0
2023-12-14 11:45:00,111.43,111.45,111.35,111.42,140220.0,108.8811,108.9007,108.8029,108.8713,140220.0
2023-12-14 11:50:00,111.42,111.66,111.4,111.66,258000.0,108.8713,109.1059,108.8518,109.1059,258000.0
2023-12-14 11:55:00,111.66,111.83,111.53,111.66,273010.0,109.1059,109.272,108.9788,109.1059,273010.0
2023-12-14 12:00:00,111.69,111.9,111.67,111.89,221990.0,109.1352,109.3404,109.1156,109.3306,221990.0
2023-12-14 12:05:00,111.88,112.11,111.62,111.79,450280.0,109.3208,109.5456,109.0668,109.2329,450280.0
2023-12-14 12:10:00,111.82,112.03,111.77,112.03,186290.0,109.2622,109.4674,109.2133,109.4674,186290.0
2023-12-14 12:15:00,111.96,111.99,111.63,111.67,188400.0,109.399,109.4283,109.0765,109.1156,188400.0
2023-12-14 12:20:00,111.67,111.84,111.67,111.77,164720.0,109.1156,109.2817,109.1156,109.2133,164720.0
2023-12-14 12:25:00,111.77,112.08,111.77,112.08,178320.0,109.2133,109.5162,109.2133,109.5162,178320.0
2023-12-14 12:30:00,112.1,112.13,112.01,112.04,218710.0,109.5358,109.5651,109.4478,109.4772,218710.0
2023-12-14 12:35:00,112.07,112.07,111.8,111.91,249300.0,109.5065,109.5065,109.2427,109.3501,249300.0
2023-12-14 12:40:00,111.93,112.04,111.92,112.0,159900.0,109.3697,109.4772,109.3599,109.4381,159900.0
2023-12-14 12:45:00,112.03,112.15,112.02,112.08,258670.0,109.4674,109.5846,109.4576,109.5162,258670.0
2023-12-14 12:50:00,112.1,112.11,111.48,111.59,279630.0,109.5358,109.5456,108.93,109.0375,279630.0
2023-12-14 12:55:00,111.6,111.61,111.23,111.28,151210.0,109.0472,109.057,108.6857,108.7345,151210.0
2023-12-14 13:00:00,111.27,111.41,110.92,111.39,365360.0,108.7248,108.8616,108.3828,108.842,365360.0
2023-12-14 13:05:00,111.41,111.51,111.34,111.41,271170.0,108.8616,108.9593,108.7932,108.8616,271170.0
2023-12-14 13:10:00,111.41,111.43,110.69,110.85,276860.0,108.8616,108.8811,108.158,108.3144,276860.0
2023-12-14 13:15:00,110.82,111.05,110.77,111.02,202370.0,108.2851,108.5098,108.2362,108.4805,202370.0
2023-12-14 13:20:00,111.0,111.08,110.74,110.87,151600.0,108.461,108.5391,108.2069,108.3339,151600.0
2023-12-14 13:25:00,110.86,111.01,110.79,110.88,148240.0,108.3242,108.4707,108.2558,108.3437,148240.0
2023-12-14 13:30:00,110.82,111.26,110.82,111.26,172500.0,108.2851,108.715,108.2851,108.715,172500.0
2023-12-14 13:35:00,111.27,111.35,111.27,111.31,165890.0,108.7248,108.8029,108.7248,108.7639,165890.0
2023-12-14 13:40:00,111.3,111.5,111.29,111.45,178390.0,108.7541,108.9495,108.7443,108.9007,178390.0
2023-12-14 13:45:00,111.49,111.54,111.22,111.22,267530.0,108.9397,108.9886,108.6759,108.6759,267530.0
2023-12-14 13:50:00,111.22,111.22,110.76,111.06,258010.0,108.6759,108.6759,108.2264,108.5196,258010.0
2023-12-14 13:55:00,111.08,111.39,111.03,111.31,194810.0,108.5391,108.842,108.4903,108.7639,194810.0
2023-12-14 14:00:00,111.35,111.6,111.35,111.51,233470.0,108.8029,109.0472,108.8029,108.9593,233470.0
2023-12-14 14:05:00,111.5,111.67,111.49,111.54,157400.0,108.9495,109.1156,108.9397,108.9886,157400.0
2023-12-14 14:10:00,111.5,111.65,111.49,111.63,95440.0,108.9495,109.0961,108.9397,109.0765,95440.0
2023-12-14 14:15:00,111.66,111.85,111.63,111.8,215180.0,109.1059,109.2915,109.0765,109.2427,215180.0
2023-12-14 14:20:00,111.79,111.81,111.6,111.65,321430.0,109.2329,109.2524,109.0472,109.0961,321430.0
2023-12-14 14:25:00,111.69,111.69,111.45,111.59,150790.0,109.1352,109.1352,108.9007,109.0375,150790.0
2023-12-14 14:30:00,111.59,111.79,111.43,111.78,161290.0,109.0375,109.2329,108.8811,109.2231,161290.0
2023-12-14 14:35:00,111.78,111.79,111.53,111.53,396040.0,109.2231,109.2329,108.9788,108.9788,396040.0
2023-12-14 14:40:00,111.53,111.53,111.3,111.37,155080.0,108.9788,108.9788,108.7541,108.8225,155080.0
2023-12-14 14:45:00,111.37,111.56,111.25,111.54,173130.0,108.8225,109.0081,108.7052,108.9886,173130.0
2023-12-14 14:50:00,111.54,111.55,111.09,111.13,359370.0,108.9886,108.9984,108.5489,108.588,359370.0
2023-12-14 14:55:00,111.11,111.28,111.07,111.12,263250.0,108.5684,108.7345,108.5294,108.5782,263250.0
2023-12-14 15:00:00,111.12,111.34,110.92,111.18,264130.0,108.5782,108.7932,108.3828,108.6368,264130.0
2023-12-14 15:05:00,111.12,111.34,111.05,111.05,165650.0,108.5782,108.7932,108.5098,108.5098,165650.0
2023-12-14 15:10:00,111.05,111.22,111.0,111.04,258420.0,108.5098,108.6759,108.461,108.5,258420.0
2023-12-14 15:15:00,111.03,111.39,111.0,111.35,167920.0,108.4903,108.842,108.461,108.8029,167920.0
2023-12-14 15:20:00,111.34,111.35,111.23,111.26,235040.0,108.7932,108.8029,108.6857,108.715,235040.0
2023-12-14 15:25:00,111.28,111.29,110.97,110.97,284330.0,108.7345,108.7443,108.4316,108.4316,284330.0
2023-12-14 15:30:00,111.01,111.07,110.9,111.04,234810.0,108.4707,108.5294,108.3632,108.5,234810.0
2023-12-14 15:35:00,111.04,111.21,110.89,110.92,362320.0,108.5,108.6661,108.3535,108.3828,362320.0
2023-12-14 15:40:00,110.91,111.06,110.89,110.94,299900.0,108.373,108.5196,108.3535,108.4023,299900.0
2023-12-14 15:45:00,110.93,111.09,110.8,110.8,440190.0,108.3926,108.5489,108.2655,108.2655,440190.0
2023-12-14 15:50:00,110.83,111.02,110.55,110.7,724570.0,108.2948,108.4805,108.0212,108.1678,724570.0
2023-12-14 15:55:00,110.66,110.71,110.51,110.55,1087760.0,108.1287,108.1776,107.9822,108.0212,1087760.0
2023-12-15 09:30:00,109.88,111.81,109.46,111.56,8278580.0,107.3666,109.2524,106.9562,109.0081,8278580.0
2023-12-15 09:35:00,111.53,112.17,111.42,112.1,687990.0,108.9788,109.6042,108.8713,109.5358,687990.0
2023-12-15 09:40:00,112.11,113.42,112.07,113.29,1343630.0,109.5456,110.8256,109.5065,110.6986,1343630.0
2023-12-15 09:45:00,113.39,113.44,112.69,113.08,717200.0,110.7963,110.8451,110.1123,110.4934,717200.0
2023-12-15 09:50:00,113.1,113.5,112.63,113.37,676580.0,110.5129,110.9038,110.0537,110.7767,676580.0
2023-12-15 09:55:00,113.4,113.97,113.3,113.92,646890.0,110.8061,111.363,110.7083,111.3142,646890.0
2023-12-15 10:00:00,113.92,114.64,113.92,114.59,1121170.0,111.3142,112.0177,111.3142,111.9688,1121170.0
2023-12-15 10:05:00,114.6,114.99,114.52,114.85,1124100.0,111.9786,112.3597,111.9004,112.2229,1124100.0
2023-12-15 10:10:00,114.84,114.92,114.43,114.64,887100.0,112.2131,112.2913,111.8125,112.0177,887100.0
2023-12-15 10:15:00,114.61,114.91,114.57,114.58,590600.0,111.9884,112.2815,111.9493,111.9591,590600.0
2023-12-15 10:20:00,114.56,114.56,113.55,114.07,1164300.0,111.9395,111.9395,110.9526,111.4607,1164300.0
2023-12-15 10:25:00,114.07,114.43,113.94,114.38,478410.0,111.4607,111.8125,111.3337,111.7636,478410.0
2023-12-15 10:30:00,114.4,114.42,113.56,114.05,592890.0,111.7832,111.8027,110.9624,111.4412,592890.0
2023-12-15 10:35:00,114.02,114.05,113.6,113.97,293650.0,111.4119,111.4412,111.0015,111.363,293650.0
2023-12-15 10:40:00,113.95,114.14,113.73,113.8,413990.0,111.3435,111.5291,111.1285,111.1969,413990.0
2023-12-15 10:45:00,113.85,114.13,113.83,114.08,196960.0,111.2458,111.5194,111.2262,111.4705,196960.0
2023-12-15 10:50:00,114.12,114.56,114.12,114.46,481180.0,111.5096,111.9395,111.5096,111.8418,481180.0
2023-12-15 10:55:00,114.48,114.49,113.8,114.0,316690.0,111.8614,111.8711,111.1969,111.3923,316690.0
2023-12-15 11:00:00,114.0,114.36,114.0,114.36,214920.0,111.3923,111.7441,111.3923,111.7441,214920.0
2023-12-15 11:05:00,114.36,114.36,114.05,114.07,258460.0,111.7441,111.7441,111.4412,111.4607,258460.0
2023-12-15 11:10:00,114.04,114.4,113.88,114.3,188190.0,111.4314,111.7832,111.2751,111.6855,188190.0
2023-12-15 11:15:00,114.31,114.56,114.3,114.51,193490.0,111.6952,111.9395,111.6855,111.8907,193490.0
2023-12-15 11:20:00,114.5,114.82,114.5,114.73,346120.0,111.8809,112.1936,111.8809,112.1056,346120.0
2023-12-15 11:25:00,114.7,114.98,114.68,114.88,419070.0,112.0763,112.3499,112.0568,112.2522,419070.0
2023-12-15 11:30:00,114.89,114.9,114.28,114.36,384410.0,112.262,112.2717,111.6659,111.7441,384410.0
2023-12-15 11:35:00,114.33,114.66,114.33,114.55,161690.0,111.7148,112.0372,111.7148,111.9297,161690.0
2023-12-15 11:40:00,114.55,114.56,114.32,114.46,156260.0,111.9297,111.9395,111.705,111.8418,156260.0
2023-12-15 11:45:00,114.48,114.56,114.36,114.36,238140.0,111.8614,111.9395,111.7441,111.7441,238140.0
2023-12-15 11:50:00,114.35,114.41,114.14,114.3,259760.0,111.7343,111.793,111.5291,111.6855,259760.0
2023-12-15 11:55:00,114.3,114.31,114.16,114.16,174500.0,111.6855,111.6952,111.5487,111.5487,174500.0
2023-12-15 12:00:00,114.16,114.16,113.63,113.63,185220.0,111.5487,111.5487,111.0308,111.0308,185220.0
2023-12-15 12:05:00,113.71,113.73,113.22,113.52,407790.0,111.109,111.1285,110.6302,110.9233,407790.0
2023-12-15 12:10:00,113.52,113.52,113.16,113.24,275990.0,110.9233,110.9233,110.5715,110.6497,275990.0
2023-12-15 12:15:00,113.23,113.47,112.94,113.41,551000.0,110.6399,110.8745,110.3566,110.8158,551000.0
2023-12-15 12:20:00,113.47,113.47,113.15,113.36,194290.0,110.8745,110.8745,110.5618,110.767,194290.0
2023-12-15 12:25:00,113.36,113.38,113.11,113.25,118040.0,110.767,110.7865,110.5227,110.6595,118040.0
2023-12-15 12:30:00,113.24,113.27,112.96,113.05,129870.0,110.6497,110.679,110.3761,110.4641,129870.0
2023-12-15 12:35:00,113.03,113.08,112.72,112.9,189250.0,110.4445,110.4934,110.1416,110.3175,189250.0
2023-12-15 12:40:00,112.89,112.94,112.8,112.86,172720.0,110.3077,110.3566,110.2198,110.2784,172720.0
2023-12-15 12:45:00,112.85,112.94,112.57,112.72,235640.0,110.2686,110.3566,109.995,110.1416,235640.0
2023-12-15 12:50:00,112.69,112.75,112.48,112.5,138030.0,110.1123,110.1709,109.9071,109.9266,138030.0
2023-12-15 12:55:00,112.5,112.57,112.3,112.39,230560.0,109.9266,109.995,109.7312,109.8192,230560.0
2023-12-15 13:00:00,112.37,112.42,112.15,112.24,319430.0,109.7996,109.8485,109.5846,109.6726,319430.0
2023-12-15 13:05:00,112.23,112.45,112.21,112.36,270840.0,109.6628,109.8778,109.6433,109.7898,270840.0
2023-12-15 13:10:00,112.36,112.57,112.34,112.56,262740.0,109.7898,109.995,109.7703,109.9853,262740.0
2023-12-15 13:15:00,112.6,113.23,112.6,113.14,422130.0,110.0244,110.6399,110.0244,110.552,422130.0
2023-12-15 13:20:00,113.12,113.42,113.12,113.35,302160.0,110.5325,110.8256,110.5325,110.7572,302160.0
2023-12-15 13:25:00,113.34,113.58,113.31,113.55,280820.0,110.7474,110.9819,110.7181,110.9526,280820.0
2023-12-15 13:30:00,113.52,113.7,113.5,113.51,258320.0,110.9233,111.0992,110.9038,110.9135,258320.0
2023-12-15 13:35:00,113.5,113.5,112.93,112.96,219560.0,110.9038,110.9038,110.3468,110.3761,219560.0
2023-12-15 13:40:00,112.95,113.2,112.65,112.71,229000.0,110.3663,110.6106,110.0732,110.1318,229000.0
2023-12-15 13:45:00,112.71,112.86,112.5,112.86,175420.0,110.1318,110.2784,109.9266,110.2784,175420.0
2023-12-15 13:50:00,112.9,113.07,112.43,112.47,218350.0,110.3175,110.4836,109.8582,109.8973,218350.0
2023-12-15 13:55:00,112.51,112.55,112.19,112.36,189710.0,109.9364,109.9755,109.6237,109.7898,189710.0
2023-12-15 14:00:00,112.32,112.71,112.32,112.63,199160.0,109.7508,110.1318,109.7508,110.0537,199160.0
2023-12-15 14:05:00,112.63,112.81,112.55,112.7,220700.0,110.0537,110.2296,109.9755,110.1221,220700.0
2023-12-15 14:10:00,112.7,112.73,112.52,112.57,106080.0,110.1221,110.1514,109.9462,109.995,106080.0
2023-12-15 14:15:00,112.58,112.83,112.55,112.72,198840.0,110.0048,110.2491,109.9755,110.1416,198840.0
2023-12-15 14:20:00,112.74,112.93,112.74,112.75,197340.0,110.1612,110.3468,110.1612,110.1709,197340.0
2023-12-15 14:25:00,112.72,112.88,112.58,112.62,165390.0,110.1416,110.2979,110.0048,110.0439,165390.0
2023-12-15 14:30:00,112.58,113.17,112.58,113.14,199560.0,110.0048,110.5813,110.0048,110.552,199560.0
2023-12-15 14:35:00,113.11,113.18,113.06,113.08,246700.0,110.5227,110.5911,110.4738,110.4934,246700.0
2023-12-15 14:40:00,113.1,113.39,113.04,113.3,178140.0,110.5129,110.7963,110.4543,110.7083,178140.0
2023-12-15 14:45:00,113.33,113.38,113.24,113.31,141900.0,110.7377,110.7865,110.6497,110.7181,141900.0
2023-12-15 14:50:00,113.33,113.46,113.31,113.36,165010.0,110.7377,110.8647,110.7181,110.767,165010.0
2023-12-15 14:55:00,113.33,113.34,112.89,113.12,256540.0,110.7377,110.7474,110.3077,110.5325,256540.0
2023-12-15 15:00:00,113.11,113.35,113.07,113.33,202260.0,110.5227,110.7572,110.4836,110.7377,202260.0
2023-12-15 15:05:00,113.3,113.34,113.04,113.15,196990.0,110.7083,110.7474,110.4543,110.5618,196990.0
2023-12-15 15:10:00,113.17,113.39,113.17,113.28,230530.0,110.5813,110.7963,110.5813,110.6888,230530.0
2023-12-15 15:15:00,113.28,113.38,113.21,113.35,248260.0,110.6888,110.7865,110.6204,110.7572,248260.0
2023-12-15 15:20:00,113.36,113.54,113.35,113.48,406880.0,110.767,110.9429,110.7572,110.8842,406880.0
2023-12-15 15:25:00,113.49,113.6,113.39,113.43,326170.0,110.894,111.0015,110.7963,110.8354,326170.0
2023-12-15 15:30:00,113.42,113.52,113.33,113.45,296860.0,110.8256,110.9233,110.7377,110.8549,296860.0
2023-12-15 15:35:00,113.43,113.45,113.17,113.27,374500.0,110.8354,110.8549,110.5813,110.679,374500.0
2023-12-15 15:40:00,113.28,113.47,113.19,113.33,370540.0,110.6888,110.8745,110.6009,110.7377,370540.0
2023-12-15 15:45:00,113.29,113.37,113.03,113.03,447010.0,110.6986,110.7767,110.4445,110.4445,447010.0
2023-12-15 15:50:00,113.08,113.6,113.05,113.51,710640.0,110.4934,111.0015,110.4641,110.9135,710640.0
2023-12-15 15:55:00,113.46,113.46,112.88,112.95,1428360.0,110.8647,110.8647,110.2979,110.3663,1428360.0
2023-12-18 09:30:00,112.2,113.97,111.86,113.8,2560420.0,109.6335,111.363,109.3013,111.1969,2560420.0
2023-12-18 09:35:00,113.8,113.89,112.62,112.68,1102060.0,111.1969,111.2848,110.0439,110.1025,1102060.0
2023-12-18 09:40:00,112.62,112.91,112.41,112.54,644090.0,110.0439,110.3273,109.8387,109.9657,644090.0
2023-12-18 09:45:00,112.54,112.81,111.94,112.06,374630.0,109.9657,110.2296,109.3795,109.4967,374630.0
2023-12-18 09:50:00,112.09,112.48,112.04,112.39,585190.0,109.526,109.9071,109.4772,109.8192,585190.0
2023-12-18 09:55:00,112.39,112.64,112.27,112.55,584630.0,109.8192,110.0634,109.7019,109.9755,584630.0
2023-12-18 10:00:00,112.5,112.99,112.45,112.95,307340.0,109.9266,110.4054,109.8778,110.3663,307340.0
2023-12-18 10:05:00,112.95,113.1,112.92,113.04,410060.0,110.3663,110.5129,110.337,110.4543,410060.0
2023-12-18 10:10:00,113.06,113.34,112.76,112.95,543760.0,110.4738,110.7474,110.1807,110.3663,543760.0
2023-12-18 10:15:00,112.99,113.16,112.98,112.99,334340.0,110.4054,110.5715,110.3957,110.4054,334340.0
2023-12-18 10:20:00,112.99,113.14,112.7,113.09,267670.0,110.4054,110.552,110.1221,110.5031,267670.0
2023-12-18 10:25:00,113.12,113.15,112.83,112.89,199080.0,110.5325,110.5618,110.2491,110.3077,199080.0
2023-12-18 10:30:00,112.91,112.98,112.69,112.76,230770.0,110.3273,110.3957,110.1123,110.1807,230770.0
2023-12-18 10:35:00,112.79,112.79,112.42,112.44,257930.0,110.21,110.21,109.8485,109.868,257930.0
2023-12-18 10:40:00,112.42,112.63,112.33,112.63,182300.0,109.8485,110.0537,109.7605,110.0537,182300.0
2023-12-18 10:45:00,112.7,112.7,112.57,112.66,155240.0,110.1221,110.1221,109.995,110.083,155240.0
2023-12-18 10:50:00,112.66,112.81,112.62,112.77,263000.0,110.083,110.2296,110.0439,110.1905,263000.0
2023-12-18 10:55:00,112.75,113.1,112.73,113.08,299810.0,110.1709,110.5129,110.1514,110.4934,299810.0
2023-12-18 11:00:00,113.06,113.16,112.72,112.73,252090.0,110.4738,110.5715,110.1416,110.1514,252090.0
2023-12-18 11:05:00,112.77,112.89,112.63,112.89,240300.0,110.1905,110.3077,110.0537,110.3077,240300.0
2023-12-18 11:10:00,112.87,113.27,112.86,113.17,245480.0,110.2882,110.679,110.2784,110.5813,245480.0
2023-12-18 11:15:00,113.2,113.43,113.18,113.43,204570.0,110.6106,110.8354,110.5911,110.8354,204570.0
2023-12-18 11:20:00,113.45,113.73,113.43,113.71,235750.0,110.8549,111.1285,110.8354,111.109,235750.0
2023-12-18 11:25:00,113.72,113.99,113.68,113.83,471350.0,111.1187,111.3826,111.0796,111.2262,471350.0
2023-12-18 11:30:00,113.87,114.19,113.87,114.19,289810.0,111.2653,111.578,111.2653,111.578,289810.0
2023-12-18 11:35:00,114.21,114.49,114.16,114.42,340730.0,111.5975,111.8711,111.5487,111.8027,340730.0
2023-12-18 11:40:00,114.42,114.46,114.37,114.38,241610.0,111.8027,111.8418,111.7539,111.7636,241610.0
2023-12-18 11:45:00,114.38,114.48,114.3,114.38,224480.0,111.7636,111.8614,111.6855,111.7636,224480.0
2023-12-18 11:50:00,114.39,114.71,114.35,114.67,275460.0,111.7734,112.0861,111.7343,112.047,275460.0
2023-12-18 11:55:00,114.69,114.74,114.18,114.37,373620.0,112.0665,112.1154,111.5682,111.7539,373620.0
2023-12-18 12:00:00,114.41,114.51,114.11,114.16,266510.0,111.793,111.8907,111.4998,111.5487,266510.0
2023-12-18 12:05:00,114.17,114.36,113.89,114.35,289440.0,111.5584,111.7441,111.2848,111.7343,289440.0
2023-12-18 12:10:00,114.38,114.52,114.18,114.18,316010.0,111.7636,111.9004,111.5682,111.5682,316010.0
2023-12-18 12:15:00,114.21,114.5,114.21,114.5,253340.0,111.5975,111.8809,111.5975,111.8809,253340.0
2023-12-18 12:20:00,114.48,114.48,114.33,114.4,220900.0,111.8614,111.8614,111.7148,111.7832,220900.0
2023-12-18 12:25:00,114.41,114.75,114.38,114.7,339260.0,111.793,112.1252,111.7636,112.0763,339260.0
2023-12-18 12:30:00,114.69,114.89,114.68,114.88,296470.0,112.0665,112.262,112.0568,112.2522,296470.0
2023-12-18 12:35:00,114.84,114.87,114.63,114.63,358700.0,112.2131,112.2424,112.0079,112.0079,358700.0
2023-12-18 12:40:00,114.63,114.63,114.27,114.52,379750.0,112.0079,112.0079,111.6562,111.9004,379750.0
2023-12-18 12:45:00,114.52,114.7,114.51,114.6,223470.0,111.9004,112.0763,111.8907,111.9786,223470.0
2023-12-18 12:50:00,114.59,114.6,114.33,114.5,114550.0,111.9688,111.9786,111.7148,111.8809,114550.0
2023-12-18 12:55:00,114.47,114.55,114.33,114.35,169850.0,111.8516,111.9297,111.7148,111.7343,169850.0
2023-12-18 13:00:00,114.37,114.46,114.25,114.37,213250.0,111.7539,111.8418,111.6366,111.7539,213250.0
2023-12-18 13:05:00,114.37,114.56,114.31,114.47,193700.0,111.7539,111.9395,111.6952,111.8516,193700.0
2023-12-18 13:10:00,114.55,114.75,114.5,114.69,209640.0,111.9297,112.1252,111.8809,112.0665,209640.0
2023-12-18 13:15:00,114.72,114.89,114.64,114.64,253940.0,112.0959,112.262,112.0177,112.0177,253940.0
2023-12-18 13:20:00,114.69,114.75,114.55,114.66,117310.0,112.0665,112.1252,111.9297,112.0372,117310.0
2023-12-18 13:25:00,114.66,114.66,114.54,114.57,108540.0,112.0372,112.0372,111.92,111.9493,108540.0
2023-12-18 13:30:00,114.58,114.7,114.55,114.66,168100.0,111.9591,112.0763,111.9297,112.0372,168100.0
2023-12-18 13:35:00,114.65,114.83,114.62,114.82,168000.0,112.0275,112.2033,111.9981,112.1936,168000.0
2023-12-18 13:40:00,114.77,114.94,114.58,114.76,224930.0,112.1447,112.3108,111.9591,112.1349,224930.0
2023-12-18 13:45:00,114.77,114.78,114.72,114.75,129360.0,112.1447,112.1545,112.0959,112.1252,129360.0
2023-12-18 13:50:00,114.76,114.82,114.7,114.71,273680.0,112.1349,112.1936,112.0763,112.0861,273680.0
2023-12-18 13:55:00,114.71,114.72,114.43,114.62,120000.0,112.0861,112.0959,111.8125,111.9981,120000.0
2023-12-18 14:00:00,114.62,114.71,114.62,114.67,120530.0,111.9981,112.0861,111.9981,112.047,120530.0
2023-12-18 14:05:00,114.67,114.84,114.66,114.84,154720.0,112.047,112.2131,112.0372,112.2131,154720.0
2023-12-18 14:10:00,114.87,114.94,114.75,114.76,171170.0,112.2424,112.3108,112.1252,112.1349,171170.0
2023-12-18 14:15:00,114.77,114.8,114.5,114.72,153310.0,112.1447,112.174,111.8809,112.0959,153310.0
2023-12-18 14:20:00,114.7,114.85,114.7,114.8,224940.0,112.0763,112.2229,112.0763,112.174,224940.0
2023-12-18 14:25:00,114.76,114.87,114.61,114.69,140640.0,112.1349,112.2424,111.9884,112.0665,140640.0
2023-12-18 14:30:00,114.68,114.77,114.68,114.71,204680.0,112.0568,112.1447,112.0568,112.0861,204680.0
2023-12-18 14:35:00,114.7,115.15,114.68,115.13,370140.0,112.0763,112.516,112.0568,112.4965,370140.0
2023-12-18 14:40:00,115.11,115.15,115.06,115.06,189910.0,112.4769,112.516,112.4281,112.4281,189910.0
2023-12-18 14:45:00,115.06,115.18,114.98,115.0,202860.0,112.4281,112.5453,112.3499,112.3695,202860.0
2023-12-18 14:50:00,115.01,115.07,114.88,114.92,167470.0,112.3792,112.4379,112.2522,112.2913,167470.0
2023-12-18 14:55:00,114.94,114.96,114.63,114.66,183480.0,112.3108,112.3304,112.0079,112.0372,183480.0
2023-12-18 15:00:00,114.65,114.75,114.54,114.73,247440.0,112.0275,112.1252,111.92,112.1056,247440.0
2023-12-18 15:05:00,114.74,114.79,114.6,114.67,202190.0,112.1154,112.1643,111.9786,112.047,202190.0
2023-12-18 15:10:00,114.67,114.73,114.58,114.66,179950.0,112.047,112.1056,111.9591,112.0372,179950.0
2023-12-18 15:15:00,114.68,114.85,114.64,114.82,191230.0,112.0568,112.2229,112.0177,112.1936,191230.0
2023-12-18 15:20:00,114.85,114.97,114.81,114.89,312590.0,112.2229,112.3401,112.1838,112.262,312590.0
2023-12-18 15:25:00,114.86,114.89,114.74,114.83,105340.0,112.2327,112.262,112.1154,112.2033,105340.0
2023-12-18 15:30:00,114.83,114.97,114.83,114.93,240700.0,112.2033,112.3401,112.2033,112.3011,240700.0
2023-12-18 15:35:00,114.92,114.97,114.9,114.92,219420.0,112.2913,112.3401,112.2717,112.2913,219420.0
2023-12-18 15:40:00,114.92,114.95,114.78,114.79,333550.0,112.2913,112.3206,112.1545,112.1643,333550.0
2023-12-18 15:45:00,114.78,114.78,114.4,114.67,513150.0,112.1545,112.1545,111.7832,112.047,513150.0
2023-12-18 15:50:00,114.69,114.92,114.59,114.75,456900.0,112.0665,112.2913,111.9688,112.1252,456900.0
2023-12-18 15:55:00,114.78,114.92,114.7,114.7,876140.0,112.1545,112.2913,112.0763,112.0763,876140.0
2023-12-19 09:30:00,114.2,115.0,113.9,114.12,1054460.0,112.1018,112.8871,111.8073,112.0233,1054460.0
2023-12-19 09:35:00,114.2,114.5,113.9,114.31,330490.0,112.1018,112.3963,111.8073,112.2098,330490.0
2023-12-19 09:40:00,114.3,114.7,114.2,114.66,266050.0,112.2,112.5926,112.1018,112.5534,266050.0
2023-12-19 09:45:00,114.65,114.67,113.65,113.83,560680.0,112.5436,112.5632,111.5619,111.7386,560680.0
2023-12-19 09:50:00,113.88,114.0,113.75,113.91,240600.0,111.7877,111.9055,111.6601,111.8172,240600.0
2023-12-19 09:55:00,113.91,114.45,113.91,114.25,256640.0,111.8172,112.3472,111.8172,112.1509,256640.0
2023-12-19 10:00:00,114.29,114.29,113.78,114.03,122410.0,112.1902,112.1902,111.6896,111.935,122410.0
2023-12-19 10:05:00,114.01,114.05,113.69,113.73,275650.0,111.9153,111.9546,111.6012,111.6405,275650.0
2023-12-19 10:10:00,113.76,113.99,113.69,113.99,138580.0,111.6699,111.8957,111.6012,111.8957,138580.0
2023-12-19 10:15:00,113.91,114.41,113.91,114.33,259510.0,111.8172,112.308,111.8172,112.2294,259510.0
2023-12-19 10:20:00,114.37,114.37,114.25,114.25,100180.0,112.2687,112.2687,112.1509,112.1509,100180.0
2023-12-19 10:25:00,114.25,114.34,114.13,114.18,181900.0,112.1509,112.2393,112.0331,112.0822,181900.0
2023-12-19 10:30:00,114.17,114.29,114.0,114.12,269120.0,112.0724,112.1902,111.9055,112.0233,269120.0
2023-12-19 10:35:00,114.08,114.11,113.72,113.72,238990.0,111.984,112.0135,111.6307,111.6307,238990.0
2023-12-19 10:40:00,113.73,113.83,113.48,113.7,447710.0,111.6405,111.7386,111.3951,111.611,447710.0
2023-12-19 10:45:00,113.73,113.94,113.72,113.91,125580.0,111.6405,111.8466,111.6307,111.8172,125580.0
2023-12-19 10:50:00,113.98,114.16,113.82,113.87,184170.0,111.8859,112.0626,111.7288,111.7779,184170.0
2023-12-19 10:55:00,113.96,113.98,113.69,113.81,74560.0,111.8662,111.8859,111.6012,111.719,74560.0
2023-12-19 11:00:00,113.85,114.04,113.73,114.0,129690.0,111.7583,111.9448,111.6405,111.9055,129690.0
2023-12-19 11:05:00,114.01,114.19,114.0,114.1,103270.0,111.9153,112.092,111.9055,112.0037,103270.0
2023-12-19 11:10:00,114.09,114.11,114.05,114.06,99080.0,111.9939,112.0135,111.9546,111.9644,99080.0
2023-12-19 11:15:00,114.04,114.17,113.92,113.94,124800.0,111.9448,112.0724,111.827,111.8466,124800.0
2023-12-19 11:20:00,113.97,113.97,113.52,113.68,138220.0,111.8761,111.8761,111.4343,111.5914,138220.0
2023-12-19 11:25:00,113.64,113.94,113.64,113.88,304640.0,111.5521,111.8466,111.5521,111.7877,304640.0
2023-12-19 11:30:00,113.87,113.97,113.78,113.89,86950.0,111.7779,111.8761,111.6896,111.7975,86950.0
2023-12-19 11:35:00,113.88,114.05,113.85,114.04,61350.0,111.7877,111.9546,111.7583,111.9448,61350.0
2023-12-19 11:40:00,114.05,114.22,114.05,114.21,167560.0,111.9546,112.1215,111.9546,112.1117,167560.0
2023-12-19 11:45:00,114.19,114.37,114.18,114.34,238530.0,112.092,112.2687,112.0822,112.2393,238530.0
2023-12-19 11:50:00,114.38,114.38,114.12,114.37,92520.0,112.2785,112.2785,112.0233,112.2687,92520.0
2023-12-19 11:55:00,114.3,114.3,114.1,114.1,67510.0,112.2,112.2,112.0037,112.0037,67510.0
2023-12-19 12:00:00,114.1,114.13,113.97,113.97,53790.0,112.0037,112.0331,111.8761,111.8761,53790.0
2023-12-19 12:05:00,113.96,114.11,113.95,113.99,99910.0,111.8662,112.0135,111.8564,111.8957,99910.0
2023-12-19 12:10:00,113.93,114.14,113.93,114.14,45310.0,111.8368,112.0429,111.8368,112.0429,45310.0
2023-12-19 12:15:00,114.11,114.17,114.1,114.15,83210.0,112.0135,112.0724,112.0037,112.0528,83210.0
2023-12-19 12:20:00,114.2,114.25,114.18,114.25,48840.0,112.1018,112.1509,112.0822,112.1509,48840.0
2023-12-19 12:25:00,114.25,114.32,114.24,114.26,62430.0,112.1509,112.2196,112.1411,112.1607,62430.0
2023-12-19 12:30:00,114.25,114.32,114.25,114.29,74050.0,112.1509,112.2196,112.1509,112.1902,74050.0
2023-12-19 12:35:00,114.3,114.3,114.16,114.26,124670.0,112.2,112.2,112.0626,112.1607,124670.0
2023-12-19 12:40:00,114.28,114.54,114.28,114.52,164270.0,112.1804,112.4356,112.1804,112.416,164270.0
2023-12-19 12:45:00,114.52,114.7,114.5,114.62,274760.0,112.416,112.5926,112.3963,112.5141,274760.0
2023-12-19 12:50:00,114.64,114.9,114.64,114.82,195270.0,112.5338,112.789,112.5338,112.7104,195270.0
2023-12-19 12:55:00,114.82,114.82,114.69,114.8,106860.0,112.7104,112.7104,112.5828,112.6908,106860.0
2023-12-19 13:00:00,114.8,114.86,114.71,114.82,151350.0,112.6908,112.7497,112.6025,112.7104,151350.0
2023-12-19 13:05:00,114.83,114.83,114.55,114.57,102970.0,112.7203,112.7203,112.4454,112.465,102970.0
2023-12-19 13:10:00,114.6,114.7,114.55,114.65,105150.0,112.4945,112.5926,112.4454,112.5436,105150.0
2023-12-19 13:15:00,114.69,114.69,114.48,114.56,101370.0,112.5828,112.5828,112.3767,112.4552,101370.0
2023-12-19 13:20:00,114.63,114.69,114.51,114.6,86300.0,112.5239,112.5828,112.4061,112.4945,86300.0
2023-12-19 13:25:00,114.64,114.68,114.63,114.68,50050.0,112.5338,112.573,112.5239,112.573,50050.0
2023-12-19 13:30:00,114.68,114.72,114.6,114.66,105560.0,112.573,112.6123,112.4945,112.5534,105560.0
2023-12-19 13:35:00,114.71,114.78,114.54,114.78,88120.0,112.6025,112.6712,112.4356,112.6712,88120.0
2023-12-19 13:40:00,114.8,114.88,114.72,114.82,79220.0,112.6908,112.7693,112.6123,112.7104,79220.0
2023-12-19 13:45:00,114.87,114.93,114.77,114.88,108830.0,112.7595,112.8184,112.6614,112.7693,108830.0
2023-12-19 13:50:00,114.89,114.94,114.85,114.88,71450.0,112.7792,112.8282,112.7399,112.7693,71450.0
2023-12-19 13:55:00,114.93,114.93,114.78,114.87,80760.0,112.8184,112.8184,112.6712,112.7595,80760.0
2023-12-19 14:00:00,114.9,114.98,114.87,114.95,89410.0,112.789,112.8675,112.7595,112.8381,89410.0
2023-12-19 14:05:00,114.95,115.03,114.85,114.93,109120.0,112.8381,112.9166,112.7399,112.8184,109120.0
2023-12-19 14:10:00,114.98,115.05,114.91,114.92,70950.0,112.8675,112.9362,112.7988,112.8086,70950.0
2023-12-19 14:15:00,114.91,115.0,114.87,114.88,47770.0,112.7988,112.8871,112.7595,112.7693,47770.0
2023-12-19 14:20:00,114.83,114.88,114.58,114.69,85880.0,112.7203,112.7693,112.4749,112.5828,85880.0
2023-12-19 14:25:00,114.67,114.7,114.6,114.68,38520.0,112.5632,112.5926,112.4945,112.573,38520.0
2023-12-19 14:30:00,114.69,114.69,114.48,114.65,117910.0,112.5828,112.5828,112.3767,112.5436,117910.0
2023-12-19 14:35:00,114.63,114.67,114.54,114.62,59720.0,112.5239,112.5632,112.4356,112.5141,59720.0
2023-12-19 14:40:00,114.62,114.62,114.42,114.46,88240.0,112.5141,112.5141,112.3178,112.3571,88240.0
2023-12-19 14:45:00,114.49,114.52,114.4,114.4,99670.0,112.3865,112.416,112.2982,112.2982,99670.0
2023-12-19 14:50:00,114.4,114.55,114.34,114.46,98800.0,112.2982,112.4454,112.2393,112.3571,98800.0
2023-12-19 14:55:00,114.49,114.6,114.45,114.5,50780.0,112.3865,112.4945,112.3472,112.3963,50780.0
2023-12-19 15:00:00,114.51,114.54,114.3,114.3,119990.0,112.4061,112.4356,112.2,112.2,119990.0
2023-12-19 15:05:00,114.26,114.31,114.15,114.29,195060.0,112.1607,112.2098,112.0528,112.1902,195060.0
2023-12-19 15:10:00,114.29,114.48,114.29,114.45,83610.0,112.1902,112.3767,112.1902,112.3472,83610.0
2023-12-19 15:15:00,114.46,114.49,114.41,114.41,129180.0,112.3571,112.3865,112.308,112.308,129180.0
2023-12-19 15:20:00,114.4,114.51,114.37,114.42,63750.0,112.2982,112.4061,112.2687,112.3178,63750.0
2023-12-19 15:25:00,114.39,114.44,114.23,114.3,117070.0,112.2883,112.3374,112.1313,112.2,117070.0
2023-12-19 15:30:00,114.3,114.3,114.14,114.15,87570.0,112.2,112.2,112.0429,112.0528,87570.0
2023-12-19 15:35:00,114.13,114.16,113.92,113.94,309440.0,112.0331,112.0626,111.827,111.8466,309440.0
2023-12-19 15:40:00,113.93,114.0,113.63,113.66,195850.0,111.8368,111.9055,111.5423,111.5718,195850.0
2023-12-19 15:45:00,113.67,113.67,113.28,113.28,470930.0,111.5816,111.5816,111.1987,111.1987,470930.0
2023-12-19 15:50:00,113.32,113.71,113.25,113.61,371180.0,111.238,111.6208,111.1693,111.5227,371180.0
2023-12-19 15:55:00,113.64,114.0,113.59,113.98,692980.0,111.5521,111.9055,111.503,111.8859,692980.0
2023-12-20 09:30:00,113.39,113.8,112.71,113.53,852080.0,111.3067,111.7092,110.6392,111.4441,852080.0
2023-12-20 09:35:00,113.46,113.72,113.16,113.5,196850.0,111.3754,111.6307,111.0809,111.4147,196850.0
2023-12-20 09:40:00,113.49,114.14,113.49,113.66,276770.0,111.4049,112.0429,111.4049,111.5718,276770.0
2023-12-20 09:45:00,113.83,113.83,113.43,113.52,127870.0,111.7386,111.7386,111.346,111.4343,127870.0
2023-12-20 09:50:00,113.5,113.71,113.46,113.58,102050.0,111.4147,111.6208,111.3754,111.4932,102050.0
2023-12-20 09:55:00,113.58,113.62,113.24,113.38,133060.0,111.4932,111.5325,111.1595,111.2969,133060.0
2023-12-20 10:00:00,113.34,113.67,113.34,113.63,112590.0,111.2576,111.5816,111.2576,111.5423,112590.0
2023-12-20 10:05:00,113.6,113.67,113.34,113.39,165980.0,111.5129,111.5816,111.2576,111.3067,165980.0
2023-12-20 10:10:00,113.38,113.52,113.19,113.5,177130.0,111.2969,111.4343,111.1104,111.4147,177130.0
2023-12-20 10:15:00,113.5,113.6,113.36,113.36,141600.0,111.4147,111.5129,111.2773,111.2773,141600.0
2023-12-20 10:20:00,113.43,113.64,113.42,113.61,151450.0,111.346,111.5521,111.3362,111.5227,151450.0
2023-12-20 10:25:00,113.6,113.79,113.42,113.66,113690.0,111.5129,111.6994,111.3362,111.5718,113690.0
2023-12-20 10:30:00,113.67,113.81,113.64,113.7,85190.0,111.5816,111.719,111.5521,111.611,85190.0
2023-12-20 10:35:00,113.65,113.65,113.51,113.55,113650.0,111.5619,111.5619,111.4245,111.4638,113650.0
2023-12-20 10:40:00,113.55,113.7,113.52,113.61,95360.0,111.4638,111.611,111.4343,111.5227,95360.0
2023-12-20 10:45:00,113.55,113.63,113.43,113.6,111160.0,111.4638,111.5423,111.346,111.5129,111160.0
2023-12-20 10:50:00,113.64,113.64,113.32,113.32,84060.0,111.5521,111.5521,111.238,111.238,84060.0
2023-12-20 10:55:00,113.32,113.5,113.32,113.48,68250.0,111.238,111.4147,111.238,111.3951,68250.0
2023-12-20 11:00:00,113.45,113.6,113.44,113.47,173220.0,111.3656,111.5129,111.3558,111.3852,173220.0
2023-12-20 11:05:00,113.42,113.46,113.31,113.31,48540.0,111.3362,111.3754,111.2282,111.2282,48540.0
2023-12-20 11:10:00,113.3,113.41,113.2,113.28,86160.0,111.2184,111.3263,111.1202,111.1987,86160.0
2023-12-20 11:15:00,113.25,113.38,113.22,113.32,69820.0,111.1693,111.2969,111.1398,111.238,69820.0
2023-12-20 11:20:00,113.28,113.43,113.26,113.34,86780.0,111.1987,111.346,111.1791,111.2576,86780.0
2023-12-20 11:25:00,113.29,113.3,113.0,113.15,185750.0,111.2086,111.2184,110.9239,111.0711,185750.0
2023-12-20 11:30:00,113.1,113.14,112.94,112.97,56700.0,111.022,111.0613,110.865,110.8944,56700.0
2023-12-20 11:35:00,112.99,113.18,112.97,113.0,111230.0,110.9141,111.1006,110.8944,110.9239,111230.0
2023-12-20 11:40:00,113.0,113.1,112.99,113.08,76670.0,110.9239,111.022,110.9141,111.0024,76670.0
2023-12-20 11:45:00,113.05,113.11,113.0,113.11,74410.0,110.973,111.0319,110.9239,111.0319,74410.0
2023-12-20 11:50:00,113.05,113.27,113.05,113.19,91570.0,110.973,111.1889,110.973,111.1104,91570.0
2023-12-20 11:55:00,113.19,113.22,113.11,113.15,33780.0,111.1104,111.1398,111.0319,111.0711,33780.0
2023-12-20 12:00:00,113.17,113.25,113.14,113.21,44260.0,111.0908,111.1693,111.0613,111.13,44260.0
2023-12-20 12:05:00,113.16,113.21,113.09,113.09,53040.0,111.0809,111.13,111.0122,111.0122,53040.0
2023-12-20 12:10:00,113.08,113.19,113.04,113.05,79360.0,111.0024,111.1104,110.9631,110.973,79360.0
2023-12-20 12:15:00,113.08,113.09,112.99,113.03,61370.0,111.0024,111.0122,110.9141,110.9533,61370.0
2023-12-20 12:20:00,112.98,113.16,112.98,113.13,26610.0,110.9042,111.0809,110.9042,111.0515,26610.0
2023-12-20 12:25:00,113.16,113.17,113.08,113.16,44230.0,111.0809,111.0908,111.0024,111.0809,44230.0
2023-12-20 12:30:00,113.15,113.15,112.87,113.02,155890.0,111.0711,111.0711,110.7963,110.9435,155890.0
2023-12-20 12:35:00,113.0,113.08,112.99,113.05,32310.0,110.9239,111.0024,110.9141,110.973,32310.0
2023-12-20 12:40:00,113.12,113.35,113.12,113.3,159450.0,111.0417,111.2675,111.0417,111.2184,159450.0
2023-12-20 12:45:00,113.28,113.28,113.2,113.26,28020.0,111.1987,111.1987,111.1202,111.1791,28020.0
2023-12-20 12:50:00,113.25,113.35,113.24,113.29,44390.0,111.1693,111.2675,111.1595,111.2086,44390.0
2023-12-20 12:55:00,113.31,113.52,113.3,113.45,110630.0,111.2282,111.4343,111.2184,111.3656,110630.0
2023-12-20 13:00:00,113.43,113.45,113.3,113.4,41350.0,111.346,111.3656,111.2184,111.3165,41350.0
2023-12-20 13:05:00,113.35,113.38,113.28,113.31,22790.0,111.2675,111.2969,111.1987,111.2282,22790.0
2023-12-20 13:10:00,113.27,113.37,113.17,113.17,63290.0,111.1889,111.2871,111.0908,111.0908,63290.0
2023-12-20 13:15:00,113.17,113.2,113.14,113.18,46880.0,111.0908,111.1202,111.0613,111.1006,46880.0
2023-12-20 13:20:00,113.19,113.21,113.02,113.07,59010.0,111.1104,111.13,110.9435,110.9926,59010.0
2023-12-20 13:25:00,113.07,113.14,113.0,113.06,54780.0,110.9926,111.0613,110.9239,110.9828,54780.0
2023-12-20 13:30:00,113.09,113.21,113.07,113.14,25870.0,111.0122,111.13,110.9926,111.0613,25870.0
2023-12-20 13:35:00,113.21,113.21,113.11,113.14,26260.0,111.13,111.13,111.0319,111.0613,26260.0
2023-12-20 13:40:00,113.07,113.08,112.96,113.0,46000.0,110.9926,111.0024,110.8846,110.9239,46000.0
2023-12-20 13:45:00,113.0,113.0,112.85,112.85,48400.0,110.9239,110.9239,110.7766,110.7766,48400.0
2023-12-20 13:50:00,112.87,112.89,112.7,112.7,134450.0,110.7963,110.8159,110.6294,110.6294,134450.0
2023-12-20 13:55:00,112.66,112.83,112.57,112.73,207460.0,110.5901,110.757,110.5018,110.6588,207460.0
2023-12-20 14:00:00,112.68,112.77,112.65,112.66,46740.0,110.6098,110.6981,110.5803,110.5901,46740.0
2023-12-20 14:05:00,112.7,112.72,112.63,112.71,70350.0,110.6294,110.649,110.5607,110.6392,70350.0
2023-12-20 14:10:00,112.71,112.8,112.68,112.78,23980.0,110.6392,110.7276,110.6098,110.7079,23980.0
2023-12-20 14:15:00,112.75,112.77,112.66,112.66,32640.0,110.6785,110.6981,110.5901,110.5901,32640.0
2023-12-20 14:20:00,112.64,112.65,112.55,112.59,54760.0,110.5705,110.5803,110.4822,110.5214,54760.0
2023-12-20 14:25:00,112.56,112.57,112.32,112.34,112840.0,110.492,110.5018,110.2564,110.276,112840.0
2023-12-20 14:30:00,112.35,112.4,112.16,112.35,185030.0,110.2858,110.3349,110.0993,110.2858,185030.0
2023-12-20 14:35:00,112.4,112.46,112.15,112.21,121590.0,110.3349,110.3938,110.0895,110.1484,121590.0
2023-12-20 14:40:00,112.12,112.51,112.01,112.03,192570.0,110.0601,110.4429,109.9521,109.9717,192570.0
2023-12-20 14:45:00,112.08,112.14,111.77,111.91,242470.0,110.0208,110.0797,109.7165,109.8539,242470.0
2023-12-20 14:50:00,111.94,111.95,111.29,111.89,466170.0,109.8834,109.8932,109.2453,109.8343,466170.0
2023-12-20 14:55:00,111.9,112.0,111.5,111.5,211830.0,109.8441,109.9423,109.4514,109.4514,211830.0
2023-12-20 15:00:00,111.51,111.73,111.29,111.38,251310.0,109.4613,109.6772,109.2453,109.3336,251310.0
2023-12-20 15:05:00,111.35,111.6,111.24,111.6,361250.0,109.3042,109.5496,109.1962,109.5496,361250.0
2023-12-20 15:10:00,111.6,111.95,111.47,111.48,351600.0,109.5496,109.8932,109.422,109.4318,351600.0
2023-12-20 15:15:00,111.49,111.84,111.49,111.78,271810.0,109.4416,109.7852,109.4416,109.7263,271810.0
2023-12-20 15:20:00,111.76,111.79,111.4,111.4,177850.0,109.7067,109.7361,109.3533,109.3533,177850.0
2023-12-20 15:25:00,111.37,111.6,111.27,111.32,316050.0,109.3238,109.5496,109.2257,109.2747,316050.0
2023-12-20 15:30:00,111.35,111.51,111.17,111.38,217330.0,109.3042,109.4613,109.1275,109.3336,217330.0
2023-12-20 15:35:00,111.41,111.41,111.11,111.11,206260.0,109.3631,109.3631,109.0686,109.0686,206260.0
2023-12-20 15:40:00,111.11,111.41,111.1,111.36,317270.0,109.0686,109.3631,109.0588,109.314,317270.0
2023-12-20 15:45:00,111.43,111.45,111.25,111.39,299480.0,109.3827,109.4024,109.206,109.3435,299480.0
2023-12-20 15:50:00,111.47,111.47,111.07,111.22,560370.0,109.422,109.422,109.0293,109.1766,560370.0
2023-12-20 15:55:00,111.2,111.25,110.93,110.98,933490.0,109.157,109.206,108.8919,108.941,933490.0
2023-12-21 09:30:00,113.27,113.54,112.7,112.7,1055970.0,111.1889,111.454,110.6294,110.6294,1055970.0
2023-12-21 09:35:00,112.77,112.83,112.22,112.58,275750.0,110.6981,110.757,110.1582,110.5116,275750.0
2023-12-21 09:40:00,112.59,112.92,112.3,112.92,379430.0,110.5214,110.8454,110.2367,110.8454,379430.0
2023-12-21 09:45:00,112.88,112.88,112.44,112.5,154470.0,110.8061,110.8061,110.3742,110.4331,154470.0
2023-12-21 09:50:00,112.5,112.77,112.5,112.5,182920.0,110.4331,110.6981,110.4331,110.4331,182920.0
2023-12-21 09:55:00,112.5,112.64,112.36,112.45,177110.0,110.4331,110.5705,110.2956,110.384,177110.0
2023-12-21 10:00:00,112.41,112.74,112.41,112.57,199730.0,110.3447,110.6687,110.3447,110.5018,199730.0
2023-12-21 10:05:00,112.52,112.6,112.14,112.18,195540.0,110.4527,110.5312,110.0797,110.1189,195540.0
2023-12-21 10:10:00,112.22,112.65,112.17,112.56,180930.0,110.1582,110.5803,110.1091,110.492,180930.0
2023-12-21 10:15:00,112.57,112.81,112.39,112.74,174080.0,110.5018,110.7374,110.3251,110.6687,174080.0
2023-12-21 10:20:00,112.74,113.14,112.72,112.9,310600.0,110.6687,111.0613,110.649,110.8257,310600.0
2023-12-21 10:25:00,112.9,112.94,112.5,112.54,168810.0,110.8257,110.865,110.4331,110.4723,168810.0
2023-12-21 10:30:00,112.57,112.85,112.53,112.82,121500.0,110.5018,110.7766,110.4625,110.7472,121500.0
2023-12-21 10:35:00,112.8,112.9,112.63,112.67,98690.0,110.7276,110.8257,110.5607,110.5999,98690.0
2023-12-21 10:40:00,112.66,112.71,112.41,112.42,153100.0,110.5901,110.6392,110.3447,110.3545,153100.0
2023-12-21 10:45:00,112.41,112.58,112.41,112.46,85600.0,110.3447,110.5116,110.3447,110.3938,85600.0
2023-12-21 10:50:00,112.46,112.46,112.21,112.22,71760.0,110.3938,110.3938,110.1484,110.1582,71760.0
2023-12-21 10:55:00,112.22,112.43,112.19,112.35,113910.0,110.1582,110.3644,110.1288,110.2858,113910.0
2023-12-21 11:00:00,112.41,112.58,112.26,112.42,119960.0,110.3447,110.5116,110.1975,110.3545,119960.0
2023-12-21 11:05:00,112.37,112.52,112.24,112.3,82410.0,110.3055,110.4527,110.1778,110.2367,82410.0
2023-12-21 11:10:00,112.33,112.43,112.24,112.29,88640.0,110.2662,110.3644,110.1778,110.2269,88640.0
2023-12-21 11:15:00,112.29,112.36,112.16,112.25,79870.0,110.2269,110.2956,110.0993,110.1877,79870.0
2023-12-21 11:20:00,112.24,112.48,112.2,112.48,67480.0,110.1778,110.4134,110.1386,110.4134,67480.0
2023-12-21 11:25:00,112.47,112.5,112.34,112.42,81810.0,110.4036,110.4331,110.276,110.3545,81810.0
2023-12-21 11:30:00,112.49,112.61,112.43,112.54,88860.0,110.4233,110.541,110.3644,110.4723,88860.0
2023-12-21 11:35:00,112.6,112.8,112.57,112.78,115400.0,110.5312,110.7276,110.5018,110.7079,115400.0
2023-12-21 11:40:00,112.75,112.77,112.6,112.69,121960.0,110.6785,110.6981,110.5312,110.6196,121960.0
2023-12-21 11:45:00,112.67,112.79,112.6,112.6,72770.0,110.5999,110.7177,110.5312,110.5312,72770.0
2023-12-21 11:50:00,112.62,112.64,112.46,112.53,76970.0,110.5509,110.5705,110.3938,110.4625,76970.0
2023-12-21 11:55:00,112.46,112.46,112.32,112.32,94930.0,110.3938,110.3938,110.2564,110.2564,94930.0
2023-12-21 12:00:00,112.34,112.37,112.08,112.08,155450.0,110.276,110.3055,110.0208,110.0208,155450.0
2023-12-21 12:05:00,112.06,112.22,111.96,112.02,84620.0,110.0012,110.1582,109.903,109.9619,84620.0
2023-12-21 12:10:00,111.98,112.15,111.97,112.05,90470.0,109.9226,110.0895,109.9128,109.9913,90470.0
2023-12-21 12:15:00,112.09,112.26,112.08,112.22,83890.0,110.0306,110.1975,110.0208,110.1582,83890.0
2023-12-21 12:20:00,112.2,112.26,112.12,112.2,100650.0,110.1386,110.1975,110.0601,110.1386,100650.0
2023-12-21 12:25:00,112.19,112.19,112.0,112.05,38640.0,110.1288,110.1288,109.9423,109.9913,38640.0
2023-12-21 12:30:00,112.06,112.37,112.06,112.11,145530.0,110.0012,110.3055,110.0012,110.0502,145530.0
2023-12-21 12:35:00,112.13,112.23,112.08,112.16,40220.0,110.0699,110.168,110.0208,110.0993,40220.0
2023-12-21 12:40:00,112.16,112.28,112.03,112.08,68420.0,110.0993,110.2171,109.9717,110.0208,68420.0
2023-12-21 12:45:00,112.12,112.18,112.05,112.12,116530.0,110.0601,110.1189,109.9913,110.0601,116530.0
2023-12-21 12:50:00,112.15,112.15,111.85,111.89,88440.0,110.0895,110.0895,109.795,109.8343,88440.0
2023-12-21 12:55:00,111.86,111.91,111.79,111.91,104470.0,109.8048,109.8539,109.7361,109.8539,104470.0
2023-12-21 13:00:00,111.87,112.19,111.87,112.06,115840.0,109.8146,110.1288,109.8146,110.0012,115840.0
2023-12-21 13:05:00,112.1,112.14,111.99,112.03,40840.0,110.0404,110.0797,109.9324,109.9717,40840.0
2023-12-21 13:10:00,112.0,112.13,111.98,112.02,27130.0,109.9423,110.0699,109.9226,109.9619,27130.0
2023-12-21 13:15:00,111.99,111.99,111.67,111.67,85260.0,109.9324,109.9324,109.6183,109.6183,85260.0
2023-12-21 13:20:00,111.69,112.06,111.6,112.02,107200.0,109.638,110.0012,109.5496,109.9619,107200.0
2023-12-21 13:25:00,111.97,112.0,111.84,112.0,53530.0,109.9128,109.9423,109.7852,109.9423,53530.0
2023-12-21 13:30:00,112.0,112.1,111.93,112.01,100610.0,109.9423,110.0404,109.8735,109.9521,100610.0
2023-12-21 13:35:00,112.0,112.01,111.85,111.9,46700.0,109.9423,109.9521,109.795,109.8441,46700.0
2023-12-21 13:40:00,111.82,111.92,111.79,111.83,58950.0,109.7656,109.8637,109.7361,109.7754,58950.0
2023-12-21 13:45:00,111.84,111.98,111.82,111.82,77980.0,109.7852,109.9226,109.7656,109.7656,77980.0
2023-12-21 13:50:00,111.81,111.87,111.77,111.79,62030.0,109.7557,109.8146,109.7165,109.7361,62030.0
2023-12-21 13:55:00,111.82,111.96,111.7,111.84,137410.0,109.7656,109.903,109.6478,109.7852,137410.0
2023-12-21 14:00:00,111.82,111.91,111.77,111.81,113690.0,109.7656,109.8539,109.7165,109.7557,113690.0
2023-12-21 14:05:00,111.81,111.84,111.69,111.71,80700.0,109.7557,109.7852,109.638,109.6576,80700.0
2023-12-21 14:10:00,111.69,111.77,111.57,111.61,105550.0,109.638,109.7165,109.5202,109.5594,105550.0
2023-12-21 14:15:00,111.63,111.71,111.53,111.67,99170.0,109.5791,109.6576,109.4809,109.6183,99170.0
2023-12-21 14:20:00,111.67,111.68,111.5,111.53,96750.0,109.6183,109.6281,109.4514,109.4809,96750.0
2023-12-21 14:25:00,111.52,111.7,111.52,111.68,123730.0,109.4711,109.6478,109.4711,109.6281,123730.0
2023-12-21 14:30:00,111.68,112.01,111.64,112.01,108120.0,109.6281,109.9521,109.5889,109.9521,108120.0
2023-12-21 14:35:00,112.0,112.16,111.92,112.13,103540.0,109.9423,110.0993,109.8637,110.0699,103540.0
2023-12-21 14:40:00,112.07,112.29,112.07,112.23,144900.0,110.011,110.2269,110.011,110.168,144900.0
2023-12-21 14:45:00,112.24,112.29,112.01,112.01,78870.0,110.1778,110.2269,109.9521,109.9521,78870.0
2023-12-21 14:50:00,112.04,112.16,111.97,112.0,62530.0,109.9815,110.0993,109.9128,109.9423,62530.0
2023-12-21 14:55:00,111.99,112.03,111.86,111.97,81820.0,109.9324,109.9717,109.8048,109.9128,81820.0
2023-12-21 15:00:00,111.97,111.97,111.79,111.82,109770.0,109.9128,109.9128,109.7361,109.7656,109770.0
2023-12-21 15:05:00,111.83,111.91,111.8,111.9,96550.0,109.7754,109.8539,109.7459,109.8441,96550.0
2023-12-21 15:10:00,111.93,112.15,111.91,112.15,103900.0,109.8735,110.0895,109.8539,110.0895,103900.0
2023-12-21 15:15:00,112.16,112.31,112.11,112.31,105260.0,110.0993,110.2466,110.0502,110.2466,105260.0
2023-12-21 15:20:00,112.33,112.39,112.25,112.33,106380.0,110.2662,110.3251,110.1877,110.2662,106380.0
2023-12-21 15:25:00,112.33,112.58,112.32,112.55,168600.0,110.2662,110.5116,110.2564,110.4822,168600.0
2023-12-21 15:30:00,112.56,112.76,112.39,112.44,270940.0,110.492,110.6883,110.3251,110.3742,270940.0
2023-12-21 15:35:00,112.43,112.54,112.41,112.44,184740.0,110.3644,110.4723,110.3447,110.3742,184740.0
2023-12-21 15:40:00,112.41,112.56,112.41,112.45,139070.0,110.3447,110.492,110.3447,110.384,139070.0
2023-12-21 15:45:00,112.46,112.64,112.45,112.58,177350.0,110.3938,110.5705,110.384,110.5116,177350.0
2023-12-21 15:50:00,112.55,112.77,112.51,112.68,316990.0,110.4822,110.6981,110.4429,110.6098,316990.0
2023-12-21 15:55:00,112.69,112.78,112.58,112.69,485550.0,110.6196,110.7079,110.5116,110.6196,485550.0
2023-12-22 09:30:00,112.88,113.2,112.2,112.2,410900.0,110.8061,111.1202,110.1386,110.1386,410900.0
2023-12-22 09:35:00,112.26,112.87,112.24,112.8,183740.0,110.1975,110.7963,110.1778,110.7276,183740.0
2023-12-22 09:40:00,112.64,112.71,112.42,112.71,85470.0,110.5705,110.6392,110.3545,110.6392,85470.0
2023-12-22 09:45:00,112.68,112.74,112.53,112.67,84710.0,110.6098,110.6687,110.4625,110.5999,84710.0
2023-12-22 09:50:00,112.65,112.93,112.64,112.73,94140.0,110.5803,110.8552,110.5705,110.6588,94140.0
2023-12-22 09:55:00,112.75,112.9,112.7,112.7,96620.0,110.6785,110.8257,110.6294,110.6294,96620.0
2023-12-22 10:00:00,112.73,112.99,112.66,112.85,114640.0,110.6588,110.9141,110.5901,110.7766,114640.0
2023-12-22 10:05:00,112.86,112.9,112.63,112.78,73000.0,110.7865,110.8257,110.5607,110.7079,73000.0
2023-12-22 10:10:00,112.77,112.91,112.61,112.76,180050.0,110.6981,110.8355,110.541,110.6883,180050.0
2023-12-22 10:15:00,112.81,112.9,112.67,112.8,82580.0,110.7374,110.8257,110.5999,110.7276,82580.0
2023-12-22 10:20:00,112.81,112.85,112.64,112.66,68550.0,110.7374,110.7766,110.5705,110.5901,68550.0
2023-12-22 10:25:00,112.7,112.72,112.6,112.67,73050.0,110.6294,110.649,110.5312,110.5999,73050.0
2023-12-22 10:30:00,112.7,112.76,112.64,112.69,66960.0,110.6294,110.6883,110.5705,110.6196,66960.0
2023-12-22 10:35:00,112.67,112.69,112.5,112.59,100090.0,110.5999,110.6196,110.4331,110.5214,100090.0
2023-12-22 10:40:00,112.62,112.7,112.43,112.44,78570.0,110.5509,110.6294,110.3644,110.3742,78570.0
2023-12-22 10:45:00,112.49,112.49,112.23,112.29,148070.0,110.4233,110.4233,110.168,110.2269,148070.0
2023-12-22 10:50:00,112.22,112.3,112.14,112.29,82230.0,110.1582,110.2367,110.0797,110.2269,82230.0
2023-12-22 10:55:00,112.25,112.26,112.02,112.1,135990.0,110.1877,110.1975,109.9619,110.0404,135990.0
2023-12-22 11:00:00,112.1,112.18,111.94,112.13,122480.0,110.0404,110.1189,109.8834,110.0699,122480.0
2023-12-22 11:05:00,112.1,112.3,111.97,112.25,119530.0,110.0404,110.2367,109.9128,110.1877,119530.0
2023-12-22 11:10:00,112.25,112.4,112.18,112.37,139620.0,110.1877,110.3349,110.1189,110.3055,139620.0
2023-12-22 11:15:00,112.4,112.46,112.28,112.39,126080.0,110.3349,110.3938,110.2171,110.3251,126080.0
2023-12-22 11:20:00,112.35,112.48,112.32,112.32,63150.0,110.2858,110.4134,110.2564,110.2564,63150.0
2023-12-22 11:25:00,112.32,112.38,112.27,112.36,62230.0,110.2564,110.3153,110.2073,110.2956,62230.0
2023-12-22 11:30:00,112.34,112.42,112.28,112.33,110190.0,110.276,110.3545,110.2171,110.2662,110190.0
2023-12-22 11:35:00,112.2,112.22,112.13,112.2,89580.0,110.1386,110.1582,110.0699,110.1386,89580.0
2023-12-22 11:40:00,112.19,112.19,112.05,112.17,70740.0,110.1288,110.1288,109.9913,110.1091,70740.0
2023-12-22 11:45:00,112.14,112.27,112.1,112.2,41010.0,110.0797,110.2073,110.0404,110.1386,41010.0
2023-12-22 11:50:00,112.25,112.3,112.19,112.3,59700.0,110.1877,110.2367,110.1288,110.2367,59700.0
2023-12-22 11:55:00,112.25,112.42,112.25,112.4,75560.0,110.1877,110.3545,110.1877,110.3349,75560.0
2023-12-22 12:00:00,112.41,112.47,112.36,112.44,73320.0,110.3447,110.4036,110.2956,110.3742,73320.0
2023-12-22 12:05:00,112.44,112.55,112.22,112.32,107280.0,110.3742,110.4822,110.1582,110.2564,107280.0
2023-12-22 12:10:00,112.26,112.28,112.16,112.16,54300.0,110.1975,110.2171,110.0993,110.0993,54300.0
2023-12-22 12:15:00,112.15,112.26,112.15,112.16,48630.0,110.0895,110.1975,110.0895,110.0993,48630.0
2023-12-22 12:20:00,112.13,112.18,112.08,112.13,53360.0,110.0699,110.1189,110.0208,110.0699,53360.0
2023-12-22 12:25:00,112.1,112.27,112.1,112.27,52340.0,110.0404,110.2073,110.0404,110.2073,52340.0
2023-12-22 12:30:00,112.23,112.26,112.1,112.15,87410.0,110.168,110.1975,110.0404,110.0895,87410.0
2023-12-22 12:35:00,112.15,112.26,112.14,112.24,91700.0,110.0895,110.1975,110.0797,110.1778,91700.0
2023-12-22 12:40:00,112.23,112.26,112.15,112.21,58140.0,110.168,110.1975,110.0895,110.1484,58140.0
2023-12-22 12:45:00,112.21,112.22,112.15,112.18,73190.0,110.1484,110.1582,110.0895,110.1189,73190.0
2023-12-22 12:50:00,112.18,112.23,112.13,112.21,77100.0,110.1189,110.168,110.0699,110.1484,77100.0
2023-12-22 12:55:00,112.21,112.28,112.14,112.28,78070.0,110.1484,110.2171,110.0797,110.2171,78070.0
2023-12-22 13:00:00,112.25,112.3,112.15,112.22,71080.0,110.1877,110.2367,110.0895,110.1582,71080.0
2023-12-22 13:05:00,112.22,112.29,112.2,112.28,90130.0,110.1582,110.2269,110.1386,110.2171,90130.0
2023-12-22 13:10:00,112.27,112.29,112.24,112.26,48000.0,110.2073,110.2269,110.1778,110.1975,48000.0
2023-12-22 13:15:00,112.26,112.26,112.15,112.16,59300.0,110.1975,110.1975,110.0895,110.0993,59300.0
2023-12-22 13:20:00,112.14,112.19,112.12,112.16,127690.0,110.0797,110.1288,110.0601,110.0993,127690.0
2023-12-22 13:25:00,112.13,112.16,112.08,112.08,33500.0,110.0699,110.0993,110.0208,110.0208,33500.0
2023-12-22 13:30:00,112.1,112.18,112.09,112.17,41320.0,110.0404,110.1189,110.0306,110.1091,41320.0
2023-12-22 13:35:00,112.12,112.21,112.12,112.13,31210.0,110.0601,110.1484,110.0601,110.0699,31210.0
2023-12-22 13:40:00,112.12,112.14,112.09,112.14,14530.0,110.0601,110.0797,110.0306,110.0797,14530.0
2023-12-22 13:45:00,112.11,112.2,112.09,112.2,25730.0,110.0502,110.1386,110.0306,110.1386,25730.0
2023-12-22 13:50:00,112.22,112.23,112.11,112.12,55160.0,110.1582,110.168,110.0502,110.0601,55160.0
2023-12-22 13:55:00,112.14,112.17,112.09,112.12,32480.0,110.0797,110.1091,110.0306,110.0601,32480.0
2023-12-22 14:00:00,112.08,112.13,111.86,111.92,84250.0,110.0208,110.0699,109.8048,109.8637,84250.0
2023-12-22 14:05:00,111.87,111.92,111.69,111.79,76580.0,109.8146,109.8637,109.638,109.7361,76580.0
2023-12-22 14:10:00,111.76,111.9,111.76,111.9,51580.0,109.7067,109.8441,109.7067,109.8441,51580.0
2023-12-22 14:15:00,111.86,111.9,111.65,111.77,135800.0,109.8048,109.8441,109.5987,109.7165,135800.0
2023-12-22 14:20:00,111.75,111.79,111.43,111.6,100990.0,109.6968,109.7361,109.3827,109.5496,100990.0
2023-12-22 14:25:00,111.6,111.68,111.5,111.54,59770.0,109.5496,109.6281,109.4514,109.4907,59770.0
2023-12-22 14:30:00,111.49,111.76,111.35,111.58,93110.0,109.4416,109.7067,109.3042,109.53,93110.0
2023-12-22 14:35:00,111.59,111.88,111.59,111.84,69600.0,109.5398,109.8245,109.5398,109.7852,69600.0
2023-12-22 14:40:00,111.83,112.05,111.83,111.91,69580.0,109.7754,109.9913,109.7754,109.8539,69580.0
2023-12-22 14:45:00,111.96,112.08,111.9,111.98,55150.0,109.903,110.0208,109.8441,109.9226,55150.0
2023-12-22 14:50:00,111.96,112.09,111.94,112.08,86520.0,109.903,110.0306,109.8834,110.0208,86520.0
2023-12-22 14:55:00,112.08,112.11,112.01,112.11,57170.0,110.0208,110.0502,109.9521,110.0502,57170.0
2023-12-22 15:00:00,112.11,112.17,111.84,112.07,57480.0,110.0502,110.1091,109.7852,110.011,57480.0
2023-12-22 15:05:00,112.01,112.01,111.79,111.79,87780.0,109.9521,109.9521,109.7361,109.7361,87780.0
2023-12-22 15:10:00,111.81,111.97,111.81,111.95,64870.0,109.7557,109.9128,109.7557,109.8932,64870.0
2023-12-22 15:15:00,111.95,111.97,111.85,111.96,57220.0,109.8932,109.9128,109.795,109.903,57220.0
2023-12-22 15:20:00,111.98,112.1,111.93,112.1,34070.0,109.9226,110.0404,109.8735,110.0404,34070.0
2023-12-22 15:25:00,112.06,112.15,112.02,112.12,57090.0,110.0012,110.0895,109.9619,110.0601,57090.0
2023-12-22 15:30:00,112.16,112.17,112.03,112.07,107420.0,110.0993,110.1091,109.9717,110.011,107420.0
2023-12-22 15:35:00,112.05,112.1,112.0,112.0,66200.0,109.9913,110.0404,109.9423,109.9423,66200.0
2023-12-22 15:40:00,111.98,112.02,111.85,112.01,57830.0,109.9226,109.9619,109.795,109.9521,57830.0
2023-12-22 15:45:00,111.98,112.08,111.98,112.04,65130.0,109.9226,110.0208,109.9226,109.9815,65130.0
2023-12-22 15:50:00,112.0,112.17,111.96,112.17,192960.0,109.9423,110.1091,109.903,110.1091,192960.0
2023-12-22 15:55:00,112.13,112.23,112.1,112.17,502580.0,110.0699,110.168,110.0404,110.1091,502580.0
2023-12-26 09:30:00,112.6,112.9,112.3,112.87,281580.0,110.5312,110.8257,110.2367,110.7963,281580.0
2023-12-26 09:35:00,112.84,112.98,112.75,112.81,144860.0,110.7668,110.9042,110.6785,110.7374,144860.0
2023-12-26 09:40:00,112.86,113.26,112.86,113.05,177960.0,110.7865,111.1791,110.7865,110.973,177960.0
2023-12-26 09:45:00,113.08,113.14,112.95,113.04,67400.0,111.0024,111.0613,110.8748,110.9631,67400.0
2023-12-26 09:50:00,113.03,113.06,112.81,112.82,66410.0,110.9533,110.9828,110.7374,110.7472,66410.0
2023-12-26 09:55:00,112.82,113.06,112.6,113.03,125090.0,110.7472,110.9828,110.5312,110.9533,125090.0
2023-12-26 10:00:00,113.01,113.01,112.82,112.92,83920.0,110.9337,110.9337,110.7472,110.8454,83920.0
2023-12-26 10:05:00,112.97,112.97,112.8,112.92,31890.0,110.8944,110.8944,110.7276,110.8454,31890.0
2023-12-26 10:10:00,112.83,112.89,112.73,112.82,116010.0,110.757,110.8159,110.6588,110.7472,116010.0
2023-12-26 10:15:00,112.85,112.95,112.74,112.79,75550.0,110.7766,110.8748,110.6687,110.7177,75550.0
2023-12-26 10:20:00,112.8,112.8,112.58,112.62,82170.0,110.7276,110.7276,110.5116,110.5509,82170.0
2023-12-26 10:25:00,112.68,112.68,112.42,112.56,83250.0,110.6098,110.6098,110.3545,110.492,83250.0
2023-12-26 10:30:00,112.56,112.61,112.47,112.58,73050.0,110.492,110.541,110.4036,110.5116,73050.0
2023-12-26 10:35:00,112.58,112.64,112.51,112.58,54100.0,110.5116,110.5705,110.4429,110.5116,54100.0
2023-12-26 10:40:00,112.53,112.72,112.51,112.66,134410.0,110.4625,110.649,110.4429,110.5901,134410.0
2023-12-26 10:45:00,112.67,112.67,112.55,112.55,66950.0,110.5999,110.5999,110.4822,110.4822,66950.0
2023-12-26 10:50:00,112.55,112.63,112.42,112.55,55970.0,110.4822,110.5607,110.3545,110.4822,55970.0
2023-12-26 10:55:00,112.61,112.81,112.56,112.8,98380.0,110.541,110.7374,110.492,110.7276,98380.0
2023-12-26 11:00:00,112.84,112.84,112.59,112.59,47210.0,110.7668,110.7668,110.5214,110.5214,47210.0
2023-12-26 11:05:00,112.61,112.71,112.61,112.66,97350.0,110.541,110.6392,110.541,110.5901,97350.0
2023-12-26 11:10:00,112.62,112.85,112.62,112.81,74230.0,110.5509,110.7766,110.5509,110.7374,74230.0
2023-12-26 11:15:00,112.81,112.82,112.68,112.72,41140.0,110.7374,110.7472,110.6098,110.649,41140.0
2023-12-26 11:20:00,112.71,112.74,112.62,112.65,55590.0,110.6392,110.6687,110.5509,110.5803,55590.0
2023-12-26 11:25:00,112.6,112.78,112.6,112.72,89250.0,110.5312,110.7079,110.5312,110.649,89250.0
2023-12-26 11:30:00,112.77,112.89,112.72,112.86,83680.0,110.6981,110.8159,110.649,110.7865,83680.0
2023-12-26 11:35:00,112.86,112.9,112.8,112.83,61690.0,110.7865,110.8257,110.7276,110.757,61690.0
2023-12-26 11:40:00,112.8,112.87,112.73,112.73,29200.0,110.7276,110.7963,110.6588,110.6588,29200.0
2023-12-26 11:45:00,112.73,112.8,112.67,112.72,42280.0,110.6588,110.7276,110.5999,110.649,42280.0
2023-12-26 11:50:00,112.71,112.9,112.71,112.9,35500.0,110.6392,110.8257,110.6392,110.8257,35500.0
2023-12-26 11:55:00,112.8,112.82,112.74,112.79,28700.0,110.7276,110.7472,110.6687,110.7177,28700.0
2023-12-26 12:00:00,112.75,112.76,112.66,112.66,28000.0,110.6785,110.6883,110.5901,110.5901,28000.0
2023-12-26 12:05:00,112.68,112.68,112.56,112.64,39160.0,110.6098,110.6098,110.492,110.5705,39160.0
2023-12-26 12:10:00,112.64,112.7,112.62,112.67,79620.0,110.5705,110.6294,110.5509,110.5999,79620.0
2023-12-26 12:15:00,112.69,112.79,112.64,112.74,63710.0,110.6196,110.7177,110.5705,110.6687,63710.0
2023-12-26 12:20:00,112.77,112.78,112.69,112.72,39620.0,110.6981,110.7079,110.6196,110.649,39620.0
2023-12-26 12:25:00,112.75,112.8,112.72,112.8,40130.0,110.6785,110.7276,110.649,110.7276,40130.0
2023-12-26 12:30:00,112.79,112.8,112.73,112.79,30690.0,110.7177,110.7276,110.6588,110.7177,30690.0
2023-12-26 12:35:00,112.75,112.83,112.72,112.8,18000.0,110.6785,110.757,110.649,110.7276,18000.0
2023-12-26 12:40:00,112.82,112.86,112.81,112.86,7270.0,110.7472,110.7865,110.7374,110.7865,7270.0
2023-12-26 12:45:00,112.88,112.93,112.87,112.89,26620.0,110.8061,110.8552,110.7963,110.8159,26620.0
2023-12-26 12:50:00,112.89,112.98,112.85,112.96,40210.0,110.8159,110.9042,110.7766,110.8846,40210.0
2023-12-26 12:55:00,112.99,113.0,112.89,112.91,28870.0,110.9141,110.9239,110.8159,110.8355,28870.0
2023-12-26 13:00:00,112.93,112.98,112.87,112.91,53130.0,110.8552,110.9042,110.7963,110.8355,53130.0
2023-12-26 13:05:00,112.92,113.09,112.91,113.06,62090.0,110.8454,111.0122,110.8355,110.9828,62090.0
2023-12-26 13:10:00,113.09,113.25,113.08,113.23,118940.0,111.0122,111.1693,111.0024,111.1497,118940.0
2023-12-26 13:15:00,113.24,113.24,113.09,113.1,69760.0,111.1595,111.1595,111.0122,111.022,69760.0
2023-12-26 13:20:00,113.1,113.27,113.09,113.27,108190.0,111.022,111.1889,111.0122,111.1889,108190.0
2023-12-26 13:25:00,113.26,113.33,113.25,113.29,107100.0,111.1791,111.2478,111.1693,111.2086,107100.0
2023-12-26 13:30:00,113.27,113.31,113.14,113.14,39100.0,111.1889,111.2282,111.0613,111.0613,39100.0
2023-12-26 13:35:00,113.16,113.17,113.1,113.16,51330.0,111.0809,111.0908,111.022,111.0809,51330.0
2023-12-26 13:40:00,113.13,113.18,113.13,113.16,44050.0,111.0515,111.1006,111.0515,111.0809,44050.0
2023-12-26 13:45:00,113.16,113.26,113.14,113.24,56510.0,111.0809,111.1791,111.0613,111.1595,56510.0
2023-12-26 13:50:00,113.24,113.29,113.11,113.18,55880.0,111.1595,111.2086,111.0319,111.1006,55880.0
2023-12-26 13:55:00,113.18,113.2,113.03,113.1,43980.0,111.1006,111.1202,110.9533,111.022,43980.0
2023-12-26 14:00:00,113.1,113.21,113.08,113.13,44600.0,111.022,111.13,111.0024,111.0515,44600.0
2023-12-26 14:05:00,113.16,113.18,113.1,113.14,41410.0,111.0809,111.1006,111.022,111.0613,41410.0
2023-12-26 14:10:00,113.14,113.21,113.12,113.15,53750.0,111.0613,111.13,111.0417,111.0711,53750.0
2023-12-26 14:15:00,113.13,113.16,113.08,113.13,35850.0,111.0515,111.0809,111.0024,111.0515,35850.0
2023-12-26 14:20:00,113.12,113.15,113.09,113.13,46570.0,111.0417,111.0711,111.0122,111.0515,46570.0
2023-12-26 14:25:00,113.15,113.17,113.02,113.04,66790.0,111.0711,111.0908,110.9435,110.9631,66790.0
2023-12-26 14:30:00,113.04,113.06,112.97,113.01,59490.0,110.9631,110.9828,110.8944,110.9337,59490.0
2023-12-26 14:35:00,113.02,113.07,113.01,113.02,34350.0,110.9435,110.9926,110.9337,110.9435,34350.0
2023-12-26 14:40:00,113.01,113.05,112.97,112.97,36660.0,110.9337,110.973,110.8944,110.8944,36660.0
2023-12-26 14:45:00,112.95,113.0,112.92,113.0,86850.0,110.8748,110.9239,110.8454,110.9239,86850.0
2023-12-26 14:50:00,113.0,113.06,112.99,113.05,58470.0,110.9239,110.9828,110.9141,110.973,58470.0
2023-12-26 14:55:00,113.06,113.07,113.03,113.07,23700.0,110.9828,110.9926,110.9533,110.9926,23700.0
2023-12-26 15:00:00,113.13,113.2,113.08,113.2,30810.0,111.0515,111.1202,111.0024,111.1202,30810.0
2023-12-26 15:05:00,113.18,113.34,113.18,113.25,116930.0,111.1006,111.2576,111.1006,111.1693,116930.0
2023-12-26 15:10:00,113.28,113.31,113.25,113.29,59170.0,111.1987,111.2282,111.1693,111.2086,59170.0
2023-12-26 15:15:00,113.3,113.36,113.29,113.34,117450.0,111.2184,111.2773,111.2086,111.2576,117450.0
2023-12-26 15:20:00,113.36,113.38,113.31,113.37,101510.0,111.2773,111.2969,111.2282,111.2871,101510.0
2023-12-26 15:25:00,113.36,113.54,113.36,113.46,222990.0,111.2773,111.454,111.2773,111.3754,222990.0
2023-12-26 15:30:00,113.46,113.55,113.46,113.53,87760.0,111.3754,111.4638,111.3754,111.4441,87760.0
2023-12-26 15:35:00,113.54,113.54,113.37,113.42,109080.0,111.454,111.454,111.2871,111.3362,109080.0
2023-12-26 15:40:00,113.43,113.46,113.34,113.38,72910.0,111.346,111.3754,111.2576,111.2969,72910.0
2023-12-26 15:45:00,113.37,113.45,113.37,113.4,145100.0,111.2871,111.3656,111.2871,111.3165,145100.0
2023-12-26 15:50:00,113.39,113.49,113.18,113.18,221310.0,111.3067,111.4049,111.1006,111.1006,221310.0
2023-12-26 15:55:00,113.2,113.24,113.1,113.19,421870.0,111.1202,111.1595,111.022,111.1104,421870.0
2023-12-27 09:30:00,113.49,113.96,113.4,113.4,321900.0,111.4049,111.8662,111.3165,111.3165,321900.0
2023-12-27 09:35:00,113.49,113.63,113.3,113.43,64200.0,111.4049,111.5423,111.2184,111.346,64200.0
2023-12-27 09:40:00,113.3,113.55,113.24,113.55,69380.0,111.2184,111.4638,111.1595,111.4638,69380.0
2023-12-27 09:45:00,113.5,113.8,113.5,113.72,112930.0,111.4147,111.7092,111.4147,111.6307,112930.0
2023-12-27 09:50:00,113.66,113.69,113.53,113.62,62480.0,111.5718,111.6012,111.4441,111.5325,62480.0
2023-12-27 09:55:00,113.58,113.74,113.58,113.72,64140.0,111.4932,111.6503,111.4932,111.6307,64140.0
2023-12-27 10:00:00,113.7,113.86,113.61,113.82,168000.0,111.611,111.7681,111.5227,111.7288,168000.0
2023-12-27 10:05:00,113.82,113.86,113.66,113.79,69650.0,111.7288,111.7681,111.5718,111.6994,69650.0
2023-12-27 10:10:00,113.74,113.78,113.2,113.21,119910.0,111.6503,111.6896,111.1202,111.13,119910.0
2023-12-27 10:15:00,113.26,113.59,113.26,113.5,129200.0,111.1791,111.503,111.1791,111.4147,129200.0
2023-12-27 10:20:00,113.48,113.53,113.36,113.48,127580.0,111.3951,111.4441,111.2773,111.3951,127580.0
2023-12-27 10:25:00,113.46,113.54,113.44,113.49,70130.0,111.3754,111.454,111.3558,111.4049,70130.0
2023-12-27 10:30:00,113.47,113.49,113.23,113.32,89360.0,111.3852,111.4049,111.1497,111.238,89360.0
2023-12-27 10:35:00,113.31,113.47,113.28,113.42,64490.0,111.2282,111.3852,111.1987,111.3362,64490.0
2023-12-27 10:40:00,113.5,113.55,113.34,113.37,143910.0,111.4147,111.4638,111.2576,111.2871,143910.0
2023-12-27 10:45:00,113.41,113.43,113.14,113.28,162030.0,111.3263,111.346,111.0613,111.1987,162030.0
2023-12-27 10:50:00,113.28,113.33,113.1,113.21,114860.0,111.1987,111.2478,111.022,111.13,114860.0
2023-12-27 10:55:00,113.22,113.36,113.19,113.32,78300.0,111.1398,111.2773,111.1104,111.238,78300.0
2023-12-27 11:00:00,113.33,113.33,113.19,113.24,109240.0,111.2478,111.2478,111.1104,111.1595,109240.0
2023-12-27 11:05:00,113.26,113.31,113.22,113.26,17220.0,111.1791,111.2282,111.1398,111.1791,17220.0
2023-12-27 11:10:00,113.27,113.31,113.17,113.29,49380.0,111.1889,111.2282,111.0908,111.2086,49380.0
2023-12-27 11:15:00,113.33,113.38,113.2,113.26,110570.0,111.2478,111.2969,111.1202,111.1791,110570.0
2023-12-27 11:20:00,113.29,113.36,113.24,113.27,53500.0,111.2086,111.2773,111.1595,111.1889,53500.0
2023-12-27 11:25:00,113.25,113.26,113.04,113.14,87660.0,111.1693,111.1791,110.9631,111.0613,87660.0
2023-12-27 11:30:00,113.13,113.24,113.11,113.24,55080.0,111.0515,111.1595,111.0319,111.1595,55080.0
2023-12-27 11:35:00,113.2,113.3,113.2,113.23,48430.0,111.1202,111.2184,111.1202,111.1497,48430.0
2023-12-27 11:40:00,113.24,113.32,113.2,113.28,76300.0,111.1595,111.238,111.1202,111.1987,76300.0
2023-12-27 11:45:00,113.27,113.27,113.2,113.2,45340.0,111.1889,111.1889,111.1202,111.1202,45340.0
2023-12-27 11:50:00,113.22,113.32,113.2,113.3,49390.0,111.1398,111.238,111.1202,111.2184,49390.0
2023-12-27 11:55:00,113.29,113.34,113.22,113.23,24300.0,111.2086,111.2576,111.1398,111.1497,24300.0
2023-12-27 12:00:00,113.27,113.29,113.21,113.25,34000.0,111.1889,111.2086,111.13,111.1693,34000.0
2023-12-27 12:05:00,113.25,113.3,113.25,113.25,40000.0,111.1693,111.2184,111.1693,111.1693,40000.0
2023-12-27 12:10:00,113.25,113.28,113.22,113.22,44170.0,111.1693,111.1987,111.1398,111.1398,44170.0
2023-12-27 12:15:00,113.26,113.26,113.09,113.11,43110.0,111.1791,111.1791,111.0122,111.0319,43110.0
2023-12-27 12:20:00,113.13,113.14,113.02,113.06,86080.0,111.0515,111.0613,110.9435,110.9828,86080.0
2023-12-27 12:25:00,113.07,113.11,113.02,113.08,41440.0,110.9926,111.0319,110.9435,111.0024,41440.0
2023-12-27 12:30:00,113.1,113.18,113.09,113.12,45940.0,111.022,111.1006,111.0122,111.0417,45940.0
2023-12-27 12:35:00,113.12,113.12,112.83,112.84,114370.0,111.0417,111.0417,110.757,110.7668,114370.0
2023-12-27 12:40:00,112.86,112.87,112.73,112.81,113860.0,110.7865,110.7963,110.6588,110.7374,113860.0
2023-12-27 12:45:00,112.83,112.87,112.8,112.82,52440.0,110.757,110.7963,110.7276,110.7472,52440.0
2023-12-27 12:50:00,112.81,112.87,112.73,112.78,57130.0,110.7374,110.7963,110.6588,110.7079,57130.0
2023-12-27 12:55:00,112.8,112.95,112.8,112.9,67050.0,110.7276,110.8748,110.7276,110.8257,67050.0
2023-12-27 13:00:00,112.9,113.04,112.87,112.98,76730.0,110.8257,110.9631,110.7963,110.9042,76730.0
2023-12-27 13:05:00,113.03,113.2,112.92,112.97,126220.0,110.9533,111.1202,110.8454,110.8944,126220.0
2023-12-27 13:10:00,112.96,113.05,112.89,112.89,83680.0,110.8846,110.973,110.8159,110.8159,83680.0
2023-12-27 13:15:00,112.93,112.99,112.81,112.92,177850.0,110.8552,110.9141,110.7374,110.8454,177850.0
2023-12-27 13:20:00,112.95,112.95,112.79,112.79,54300.0,110.8748,110.8748,110.7177,110.7177,54300.0
2023-12-27 13:25:00,112.79,112.83,112.73,112.8,56190.0,110.7177,110.757,110.6588,110.7276,56190.0
2023-12-27 13:30:00,112.8,112.88,112.75,112.84,75830.0,110.7276,110.8061,110.6785,110.7668,75830.0
2023-12-27 13:35:00,112.87,112.92,112.8,112.8,56790.0,110.7963,110.8454,110.7276,110.7276,56790.0
2023-12-27 13:40:00,112.82,112.82,112.77,112.77,16970.0,110.7472,110.7472,110.6981,110.6981,16970.0
2023-12-27 13:45:00,112.75,112.78,112.64,112.69,99470.0,110.6785,110.7079,110.5705,110.6196,99470.0
2023-12-27 13:50:00,112.68,112.77,112.64,112.77,145130.0,110.6098,110.6981,110.5705,110.6981,145130.0
2023-12-27 13:55:00,112.73,112.79,112.64,112.64,57120.0,110.6588,110.7177,110.5705,110.5705,57120.0
2023-12-27 14:00:00,112.64,112.64,112.3,112.35,129480.0,110.5705,110.5705,110.2367,110.2858,129480.0
2023-12-27 14:05:00,112.34,112.46,112.3,112.46,77570.0,110.276,110.3938,110.2367,110.3938,77570.0
2023-12-27 14:10:00,112.42,112.53,112.34,112.44,75810.0,110.3545,110.4625,110.276,110.3742,75810.0
2023-12-27 14:15:00,112.42,112.56,112.4,112.56,57650.0,110.3545,110.492,110.3349,110.492,57650.0
2023-12-27 14:20:00,112.54,112.65,112.53,112.65,101360.0,110.4723,110.5803,110.4625,110.5803,101360.0
2023-12-27 14:25:00,112.61,112.71,112.52,112.64,42820.0,110.541,110.6392,110.4527,110.5705,42820.0
2023-12-27 14:30:00,112.64,112.64,112.46,112.48,138040.0,110.5705,110.5705,110.3938,110.4134,138040.0
2023-12-27 14:35:00,112.5,112.59,112.48,112.53,46780.0,110.4331,110.5214,110.4134,110.4625,46780.0
2023-12-27 14:40:00,112.5,112.67,112.42,112.48,48800.0,110.4331,110.5999,110.3545,110.4134,48800.0
2023-12-27 14:45:00,112.49,112.55,112.49,112.51,40570.0,110.4233,110.4822,110.4233,110.4429,40570.0
2023-12-27 14:50:00,112.53,112.57,112.52,112.54,41000.0,110.4625,110.5018,110.4527,110.4723,41000.0
2023-12-27 14:55:00,112.54,112.58,112.51,112.52,57650.0,110.4723,110.5116,110.4429,110.4527,57650.0
2023-12-27 15:00:00,112.54,112.6,112.51,112.6,39270.0,110.4723,110.5312,110.4429,110.5312,39270.0
2023-12-27 15:05:00,112.6,112.64,112.51,112.6,102410.0,110.5312,110.5705,110.4429,110.5312,102410.0
2023-12-27 15:10:00,112.6,112.68,112.56,112.66,71880.0,110.5312,110.6098,110.492,110.5901,71880.0
2023-12-27 15:15:00,112.66,112.71,112.64,112.69,63340.0,110.5901,110.6392,110.5705,110.6196,63340.0
2023-12-27 15:20:00,112.69,112.72,112.63,112.63,56600.0,110.6196,110.649,110.5607,110.5607,56600.0
2023-12-27 15:25:00,112.62,112.66,112.58,112.6,94420.0,110.5509,110.5901,110.5116,110.5312,94420.0
2023-12-27 15:30:00,112.61,112.68,112.61,112.67,54720.0,110.541,110.6098,110.541,110.5999,54720.0
2023-12-27 15:35:00,112.68,112.71,112.64,112.67,77760.0,110.6098,110.6392,110.5705,110.5999,77760.0
2023-12-27 15:40:00,112.69,112.71,112.53,112.54,138480.0,110.6196,110.6392,110.4625,110.4723,138480.0
2023-12-27 15:45:00,112.55,112.59,112.5,112.57,122980.0,110.4822,110.5214,110.4331,110.5018,122980.0
2023-12-27 15:50:00,112.53,112.64,112.45,112.46,219170.0,110.4625,110.5705,110.384,110.3938,219170.0
2023-12-27 15:55:00,112.52,112.74,112.5,112.62,726800.0,110.4527,110.6687,110.4331,110.5509,726800.0
2023-12-28 09:30:00,113.17,113.22,112.2,112.32,512750.0,111.0908,111.1398,110.1386,110.2564,512750.0
2023-12-28 09:35:00,112.4,112.51,112.28,112.4,116070.0,110.3349,110.4429,110.2171,110.3349,116070.0
2023-12-28 09:40:00,112.38,112.65,112.25,112.25,212520.0,110.3153,110.5803,110.1877,110.1877,212520.0
2023-12-28 09:45:00,112.29,112.29,112.07,112.13,94850.0,110.2269,110.2269,110.011,110.0699,94850.0
2023-12-28 09:50:00,112.12,112.43,112.08,112.36,192240.0,110.0601,110.3644,110.0208,110.2956,192240.0
2023-12-28 09:55:00,112.36,112.5,112.32,112.42,131390.0,110.2956,110.4331,110.2564,110.3545,131390.0
2023-12-28 10:00:00,112.42,112.54,112.3,112.32,109060.0,110.3545,110.4723,110.2367,110.2564,109060.0
2023-12-28 10:05:00,112.32,112.42,112.23,112.26,215600.0,110.2564,110.3545,110.168,110.1975,215600.0
2023-12-28 10:10:00,112.29,112.29,112.14,112.22,53460.0,110.2269,110.2269,110.0797,110.1582,53460.0
2023-12-28 10:15:00,112.24,112.34,112.15,112.15,87760.0,110.1778,110.276,110.0895,110.0895,87760.0
2023-12-28 10:20:00,112.14,112.3,112.14,112.25,35940.0,110.0797,110.2367,110.0797,110.1877,35940.0
2023-12-28 10:25:00,112.28,112.32,112.18,112.28,61190.0,110.2171,110.2564,110.1189,110.2171,61190.0
2023-12-28 10:30:00,112.32,112.46,112.31,112.43,172280.0,110.2564,110.3938,110.2466,110.3644,172280.0
2023-12-28 10:35:00,112.41,112.51,112.41,112.48,108590.0,110.3447,110.4429,110.3447,110.4134,108590.0
2023-12-28 10:40:00,112.48,112.56,112.36,112.37,116770.0,110.4134,110.492,110.2956,110.3055,116770.0
2023-12-28 10:45:00,112.37,112.44,112.29,112.32,80030.0,110.3055,110.3742,110.2269,110.2564,80030.0
2023-12-28 10:50:00,112.3,112.4,112.3,112.31,35680.0,110.2367,110.3349,110.2367,110.2466,35680.0
2023-12-28 10:55:00,112.33,112.36,112.17,112.23,115430.0,110.2662,110.2956,110.1091,110.168,115430.0
2023-12-28 11:00:00,112.22,112.22,112.12,112.2,44140.0,110.1582,110.1582,110.0601,110.1386,44140.0
2023-12-28 11:05:00,112.15,112.25,112.11,112.2,79150.0,110.0895,110.1877,110.0502,110.1386,79150.0
2023-12-28 11:10:00,112.18,112.24,112.07,112.16,43860.0,110.1189,110.1778,110.011,110.0993,43860.0
2023-12-28 11:15:00,112.17,112.2,112.01,112.01,34250.0,110.1091,110.1386,109.9521,109.9521,34250.0
2023-12-28 11:20:00,112.04,112.17,112.01,112.13,65750.0,109.9815,110.1091,109.9521,110.0699,65750.0
2023-12-28 11:25:00,112.13,112.15,112.07,112.13,61190.0,110.0699,110.0895,110.011,110.0699,61190.0
2023-12-28 11:30:00,112.13,112.14,112.09,112.11,37020.0,110.0699,110.0797,110.0306,110.0502,37020.0
2023-12-28 11:35:00,112.07,112.19,112.07,112.09,59280.0,110.011,110.1288,110.011,110.0306,59280.0
2023-12-28 11:40:00,112.08,112.11,112.04,112.07,45920.0,110.0208,110.0502,109.9815,110.011,45920.0
2023-12-28 11:45:00,112.09,112.14,112.01,112.12,51310.0,110.0306,110.0797,109.9521,110.0601,51310.0
2023-12-28 11:50:00,112.12,112.12,112.03,112.09,42090.0,110.0601,110.0601,109.9717,110.0306,42090.0
2023-12-28 11:55:00,112.09,112.11,112.05,112.11,22130.0,110.0306,110.0502,109.9913,110.0502,22130.0
2023-12-28 12:00:00,112.08,112.21,112.04,112.1,111840.0,110.0208,110.1484,109.9815,110.0404,111840.0
2023-12-28 12:05:00,112.07,112.17,112.07,112.09,87100.0,110.011,110.1091,110.011,110.0306,87100.0
2023-12-28 12:10:00,112.12,112.16,112.08,112.11,38260.0,110.0601,110.0993,110.0208,110.0502,38260.0
2023-12-28 12:15:00,112.09,112.24,112.09,112.19,64070.0,110.0306,110.1778,110.0306,110.1288,64070.0
2023-12-28 12:20:00,112.17,112.24,112.14,112.2,98980.0,110.1091,110.1778,110.0797,110.1386,98980.0
2023-12-28 12:25:00,112.2,112.25,112.18,112.23,55220.0,110.1386,110.1877,110.1189,110.168,55220.0
2023-12-28 12:30:00,112.25,112.3,112.23,112.26,49290.0,110.1877,110.2367,110.168,110.1975,49290.0
2023-12-28 12:35:00,112.26,112.31,112.23,112.23,122090.0,110.1975,110.2466,110.168,110.168,122090.0
2023-12-28 12:40:00,112.23,112.28,112.19,112.2,78430.0,110.168,110.2171,110.1288,110.1386,78430.0
2023-12-28 12:45:00,112.22,112.23,112.08,112.08,29300.0,110.1582,110.168,110.0208,110.0208,29300.0
2023-12-28 12:50:00,112.13,112.2,112.12,112.17,198660.0,110.0699,110.1386,110.0601,110.1091,198660.0
2023-12-28 12:55:00,112.2,112.2,112.1,112.18,61430.0,110.1386,110.1386,110.0404,110.1189,61430.0
2023-12-28 13:00:00,112.16,112.16,111.94,112.01,99460.0,110.0993,110.0993,109.8834,109.9521,99460.0
2023-12-28 13:05:00,112.0,112.09,111.91,112.08,61580.0,109.9423,110.0306,109.8539,110.0208,61580.0
2023-12-28 13:10:00,112.08,112.16,112.01,112.05,70810.0,110.0208,110.0993,109.9521,109.9913,70810.0
2023-12-28 13:15:00,112.05,112.16,112.01,112.09,54890.0,109.9913,110.0993,109.9521,110.0306,54890.0
2023-12-28 13:20:00,112.11,112.16,112.1,112.12,35450.0,110.0502,110.0993,110.0404,110.0601,35450.0
2023-12-28 13:25:00,112.14,112.16,112.08,112.13,30860.0,110.0797,110.0993,110.0208,110.0699,30860.0
2023-12-28 13:30:00,112.13,112.25,112.12,112.22,67130.0,110.0699,110.1877,110.0601,110.1582,67130.0
2023-12-28 13:35:00,112.2,112.37,112.18,112.31,76950.0,110.1386,110.3055,110.1189,110.2466,76950.0
2023-12-28 13:40:00,112.31,112.31,112.24,112.27,44170.0,110.2466,110.2466,110.1778,110.2073,44170.0
2023-12-28 13:45:00,112.24,112.3,112.24,112.27,87470.0,110.1778,110.2367,110.1778,110.2073,87470.0
2023-12-28 13:50:00,112.26,112.4,112.26,112.36,79150.0,110.1975,110.3349,110.1975,110.2956,79150.0
2023-12-28 13:55:00,112.36,112.36,112.3,112.32,37970.0,110.2956,110.2956,110.2367,110.2564,37970.0
2023-12-28 14:00:00,112.31,112.47,112.27,112.46,118980.0,110.2466,110.4036,110.2073,110.3938,118980.0
2023-12-28 14:05:00,112.46,112.48,112.41,112.41,50130.0,110.3938,110.4134,110.3447,110.3447,50130.0
2023-12-28 14:10:00,112.41,112.54,112.41,112.53,77580.0,110.3447,110.4723,110.3447,110.4625,77580.0
2023-12-28 14:15:00,112.5,112.57,112.48,112.51,114130.0,110.4331,110.5018,110.4134,110.4429,114130.0
2023-12-28 14:20:00,112.5,112.5,112.42,112.49,36500.0,110.4331,110.4331,110.3545,110.4233,36500.0
2023-12-28 14:25:00,112.48,112.56,112.47,112.52,42880.0,110.4134,110.492,110.4036,110.4527,42880.0
2023-12-28 14:30:00,112.52,112.54,112.47,112.49,43910.0,110.4527,110.4723,110.4036,110.4233,43910.0
2023-12-28 14:35:00,112.49,112.69,112.49,112.58,82620.0,110.4233,110.6196,110.4233,110.5116,82620.0
2023-12-28 14:40:00,112.6,112.62,112.55,112.59,21220.0,110.5312,110.5509,110.4822,110.5214,21220.0
2023-12-28 14:45:00,112.58,112.6,112.51,112.59,52110.0,110.5116,110.5312,110.4429,110.5214,52110.0
2023-12-28 14:50:00,112.53,112.58,112.49,112.54,43000.0,110.4625,110.5116,110.4233,110.4723,43000.0
2023-12-28 14:55:00,112.54,112.63,112.52,112.6,28100.0,110.4723,110.5607,110.4527,110.5312,28100.0
2023-12-28 15:00:00,112.59,112.59,112.45,112.53,44020.0,110.5214,110.5214,110.384,110.4625,44020.0
2023-12-28 15:05:00,112.5,112.58,112.46,112.55,43790.0,110.4331,110.5116,110.3938,110.4822,43790.0
2023-12-28 15:10:00,112.58,112.6,112.44,112.46,98840.0,110.5116,110.5312,110.3742,110.3938,98840.0
2023-12-28 15:15:00,112.46,112.57,112.4,112.47,106200.0,110.3938,110.5018,110.3349,110.4036,106200.0
2023-12-28 15:20:00,112.55,112.55,112.33,112.35,95500.0,110.4822,110.4822,110.2662,110.2858,95500.0
2023-12-28 15:25:00,112.36,112.42,112.35,112.36,63690.0,110.2956,110.3545,110.2858,110.2956,63690.0
2023-12-28 15:30:00,112.42,112.48,112.38,112.45,85550.0,110.3545,110.4134,110.3153,110.384,85550.0
2023-12-28 15:35:00,112.45,112.49,112.39,112.44,98670.0,110.384,110.4233,110.3251,110.3742,98670.0
2023-12-28 15:40:00,112.44,112.48,112.41,112.44,131080.0,110.3742,110.4134,110.3447,110.3742,131080.0
2023-12-28 15:45:00,112.43,112.47,112.37,112.43,93630.0,110.3644,110.4036,110.3055,110.3644,93630.0
2023-12-28 15:50:00,112.39,112.45,112.24,112.24,215270.0,110.3251,110.384,110.1778,110.1778,215270.0
2023-12-28 15:55:00,112.24,112.36,112.15,112.19,1387520.0,110.1778,110.2956,110.0895,110.1288,1387520.0
2023-12-29 09:30:00,112.21,112.22,111.92,112.1,309640.0,110.1484,110.1582,109.8637,110.0404,309640.0
2023-12-29 09:35:00,112.18,112.33,112.09,112.16,196720.0,110.1189,110.2662,110.0306,110.0993,196720.0
2023-12-29 09:40:00,112.2,112.22,112.1,112.16,76760.0,110.1386,110.1582,110.0404,110.0993,76760.0
2023-12-29 09:45:00,112.17,112.2,112.09,112.12,101180.0,110.1091,110.1386,110.0306,110.0601,101180.0
2023-12-29 09:50:00,112.15,112.29,112.12,112.22,123130.0,110.0895,110.2269,110.0601,110.1582,123130.0
2023-12-29 09:55:00,112.19,112.32,112.19,112.23,130120.0,110.1288,110.2564,110.1288,110.168,130120.0
2023-12-29 10:00:00,112.23,112.27,112.18,112.21,50520.0,110.168,110.2073,110.1189,110.1484,50520.0
2023-12-29 10:05:00,112.22,112.41,112.22,112.3,84810.0,110.1582,110.3447,110.1582,110.2367,84810.0
2023-12-29 10:10:00,112.33,112.42,112.26,112.41,60470.0,110.2662,110.3545,110.1975,110.3447,60470.0
2023-12-29 10:15:00,112.4,112.44,112.26,112.27,64480.0,110.3349,110.3742,110.1975,110.2073,64480.0
2023-12-29 10:20:00,112.31,112.36,112.26,112.33,82120.0,110.2466,110.2956,110.1975,110.2662,82120.0
2023-12-29 10:25:00,112.34,112.36,112.24,112.25,91230.0,110.276,110.2956,110.1778,110.1877,91230.0
2023-12-29 10:30:00,112.29,112.29,112.12,112.19,142700.0,110.2269,110.2269,110.0601,110.1288,142700.0
2023-12-29 10:35:00,112.15,112.18,112.05,112.08,88310.0,110.0895,110.1189,109.9913,110.0208,88310.0
2023-12-29 10:40:00,112.07,112.12,111.9,112.01,135350.0,110.011,110.0601,109.8441,109.9521,135350.0
2023-12-29 10:45:00,112.01,112.01,111.78,111.8,447760.0,109.9521,109.9521,109.7263,109.7459,447760.0
2023-12-29 10:50:00,111.82,112.02,111.78,111.85,57130.0,109.7656,109.9619,109.7263,109.795,57130.0
2023-12-29 10:55:00,111.85,112.01,111.8,111.96,66420.0,109.795,109.9521,109.7459,109.903,66420.0
2023-12-29 11:00:00,111.94,112.09,111.94,112.05,83780.0,109.8834,110.0306,109.8834,109.9913,83780.0
2023-12-29 11:05:00,112.07,112.08,111.85,111.93,97700.0,110.011,110.0208,109.795,109.8735,97700.0
2023-12-29 11:10:00,111.92,112.0,111.78,111.78,65250.0,109.8637,109.9423,109.7263,109.7263,65250.0
2023-12-29 11:15:00,111.79,111.88,111.71,111.81,99420.0,109.7361,109.8245,109.6576,109.7557,99420.0
2023-12-29 11:20:00,111.81,111.81,111.63,111.73,140380.0,109.7557,109.7557,109.5791,109.6772,140380.0
2023-12-29 11:25:00,111.7,111.72,111.49,111.49,146440.0,109.6478,109.6674,109.4416,109.4416,146440.0
2023-12-29 11:30:00,111.47,111.64,111.47,111.63,62090.0,109.422,109.5889,109.422,109.5791,62090.0
2023-12-29 11:35:00,111.63,111.71,111.57,111.71,67510.0,109.5791,109.6576,109.5202,109.6576,67510.0
2023-12-29 11:40:00,111.69,111.8,111.67,111.7,64850.0,109.638,109.7459,109.6183,109.6478,64850.0
2023-12-29 11:45:00,111.7,111.87,111.7,111.83,76490.0,109.6478,109.8146,109.6478,109.7754,76490.0
2023-12-29 11:50:00,111.83,111.86,111.68,111.8,109530.0,109.7754,109.8048,109.6281,109.7459,109530.0
2023-12-29 11:55:00,111.8,111.84,111.7,111.75,43650.0,109.7459,109.7852,109.6478,109.6968,43650.0
2023-12-29 12:00:00,111.73,111.76,111.66,111.66,33790.0,109.6772,109.7067,109.6085,109.6085,33790.0
2023-12-29 12:05:00,111.6,111.66,111.58,111.61,85110.0,109.5496,109.6085,109.53,109.5594,85110.0
2023-12-29 12:10:00,111.63,111.72,111.58,111.61,48250.0,109.5791,109.6674,109.53,109.5594,48250.0
2023-12-29 12:15:00,111.59,111.71,111.54,111.63,96210.0,109.5398,109.6576,109.4907,109.5791,96210.0
2023-12-29 12:20:00,111.68,111.68,111.52,111.59,113320.0,109.6281,109.6281,109.4711,109.5398,113320.0
2023-12-29 12:25:00,111.6,111.62,111.51,111.56,53850.0,109.5496,109.5692,109.4613,109.5103,53850.0
2023-12-29 12:30:00,111.6,111.72,111.6,111.68,55230.0,109.5496,109.6674,109.5496,109.6281,55230.0
2023-12-29 12:35:00,111.67,111.75,111.64,111.71,20000.0,109.6183,109.6968,109.5889,109.6576,20000.0
2023-12-29 12:40:00,111.75,111.76,111.68,111.76,38640.0,109.6968,109.7067,109.6281,109.7067,38640.0
2023-12-29 12:45:00,111.76,111.81,111.72,111.78,55710.0,109.7067,109.7557,109.6674,109.7263,55710.0
2023-12-29 12:50:00,111.76,111.88,111.73,111.82,47870.0,109.7067,109.8245,109.6772,109.7656,47870.0
2023-12-29 12:55:00,111.83,111.86,111.77,111.83,80430.0,109.7754,109.8048,109.7165,109.7754,80430.0
2023-12-29 13:00:00,111.85,111.98,111.8,111.98,121000.0,109.795,109.9226,109.7459,109.9226,121000.0
2023-12-29 13:05:00,111.96,112.05,111.88,111.9,66560.0,109.903,109.9913,109.8245,109.8441,66560.0
2023-12-29 13:10:00,111.89,111.97,111.88,111.93,62380.0,109.8343,109.9128,109.8245,109.8735,62380.0
2023-12-29 13:15:00,111.82,111.85,111.76,111.76,36590.0,109.7656,109.795,109.7067,109.7067,36590.0
2023-12-29 13:20:00,111.75,111.75,111.7,111.71,29030.0,109.6968,109.6968,109.6478,109.6576,29030.0
2023-12-29 13:25:00,111.71,111.73,111.67,111.67,8500.0,109.6576,109.6772,109.6183,109.6183,8500.0
2023-12-29 13:30:00,111.68,111.73,111.67,111.68,25250.0,109.6281,109.6772,109.6183,109.6281,25250.0
2023-12-29 13:35:00,111.71,111.82,111.68,111.82,37520.0,109.6576,109.7656,109.6281,109.7656,37520.0
2023-12-29 13:40:00,111.84,111.88,111.73,111.8,38000.0,109.7852,109.8245,109.6772,109.7459,38000.0
2023-12-29 13:45:00,111.82,111.92,111.8,111.88,42840.0,109.7656,109.8637,109.7459,109.8245,42840.0
2023-12-29 13:50:00,111.88,111.88,111.74,111.74,45420.0,109.8245,109.8245,109.687,109.687,45420.0
2023-12-29 13:55:00,111.7,111.83,111.7,111.79,50440.0,109.6478,109.7754,109.6478,109.7361,50440.0
2023-12-29 14:00:00,111.79,111.82,111.74,111.8,62540.0,109.7361,109.7656,109.687,109.7459,62540.0
2023-12-29 14:05:00,111.79,111.83,111.75,111.81,48920.0,109.7361,109.7754,109.6968,109.7557,48920.0
2023-12-29 14:10:00,111.81,111.85,111.79,111.83,50390.0,109.7557,109.795,109.7361,109.7754,50390.0
2023-12-29 14:15:00,111.82,111.89,111.77,111.84,43880.0,109.7656,109.8343,109.7165,109.7852,43880.0
2023-12-29 14:20:00,111.83,111.94,111.81,111.92,72190.0,109.7754,109.8834,109.7557,109.8637,72190.0
2023-12-29 14:25:00,111.9,111.95,111.85,111.87,58380.0,109.8441,109.8932,109.795,109.8146,58380.0
2023-12-29 14:30:00,111.87,111.92,111.8,111.83,56050.0,109.8146,109.8637,109.7459,109.7754,56050.0
2023-12-29 14:35:00,111.84,111.86,111.8,111.81,51430.0,109.7852,109.8048,109.7459,109.7557,51430.0
2023-12-29 14:40:00,111.83,111.91,111.81,111.82,58230.0,109.7754,109.8539,109.7557,109.7656,58230.0
2023-12-29 14:45:00,111.83,111.91,111.79,111.91,48650.0,109.7754,109.8539,109.7361,109.8539,48650.0
2023-12-29 14:50:00,111.94,111.95,111.87,111.9,34450.0,109.8834,109.8932,109.8146,109.8441,34450.0
2023-12-29 14:55:00,111.92,112.0,111.92,111.98,64110.0,109.8637,109.9423,109.8637,109.9226,64110.0
2023-12-29 15:00:00,111.98,112.0,111.9,111.9,64320.0,109.9226,109.9423,109.8441,109.8441,64320.0
2023-12-29 15:05:00,111.89,112.04,111.89,112.03,121080.0,109.8343,109.9815,109.8343,109.9717,121080.0
2023-12-29 15:10:00,112.02,112.07,111.88,111.94,108780.0,109.9619,110.011,109.8245,109.8834,108780.0
2023-12-29 15:15:00,111.91,111.97,111.87,111.88,73020.0,109.8539,109.9128,109.8146,109.8245,73020.0
2023-12-29 15:20:00,111.87,111.89,111.8,111.8,58180.0,109.8146,109.8343,109.7459,109.7459,58180.0
2023-12-29 15:25:00,111.83,111.86,111.78,111.79,115570.0,109.7754,109.8048,109.7263,109.7361,115570.0
2023-12-29 15:30:00,111.78,111.78,111.7,111.73,85340.0,109.7263,109.7263,109.6478,109.6772,85340.0
2023-12-29 15:35:00,111.72,111.77,111.69,111.75,79780.0,109.6674,109.7165,109.638,109.6968,79780.0
2023-12-29 15:40:00,111.76,111.79,111.66,111.68,160860.0,109.7067,109.7361,109.6085,109.6281,160860.0
2023-12-29 15:45:00,111.65,111.7,111.61,111.65,145770.0,109.5987,109.6478,109.5594,109.5987,145770.0
2023-12-29 15:50:00,111.64,111.74,111.54,111.59,364160.0,109.5889,109.687,109.4907,109.5398,364160.0
2023-12-29 15:55:00,111.54,111.8,111.51,111.69,818920.0,109.4907,109.7459,109.4613,109.638,818920.0
2024-01-02 09:30:00,109.21,110.2,108.83,109.67,948530.0,107.2035,108.1753,106.8305,107.6551,948530.0
2024-01-02 09:35:00,109.56,109.84,109.4,109.79,154710.0,107.5471,107.8219,107.39,107.7729,154710.0
2024-01-02 09:40:00,109.68,109.72,109.28,109.64,192620.0,107.6649,107.7041,107.2722,107.6256,192620.0
2024-01-02 09:45:00,109.6,109.75,109.31,109.44,207410.0,107.5863,107.7336,107.3017,107.4293,207410.0
2024-01-02 09:50:00,109.44,109.51,109.28,109.35,197440.0,107.4293,107.498,107.2722,107.3409,197440.0
2024-01-02 09:55:00,109.35,109.83,109.34,109.83,161930.0,107.3409,107.8121,107.3311,107.8121,161930.0
2024-01-02 10:00:00,109.79,110.05,109.75,109.87,231170.0,107.7729,108.0281,107.7336,107.8514,231170.0
2024-01-02 10:05:00,109.98,109.98,109.52,109.71,100090.0,107.9594,107.9594,107.5078,107.6943,100090.0
2024-01-02 10:10:00,109.7,109.94,109.62,109.77,144250.0,107.6845,107.9201,107.606,107.7532,144250.0
2024-01-02 10:15:00,109.8,109.8,109.55,109.6,147440.0,107.7827,107.7827,107.5373,107.5863,147440.0
2024-01-02 10:20:00,109.55,109.86,109.54,109.79,150150.0,107.5373,107.8416,107.5275,107.7729,150150.0
2024-01-02 10:25:00,109.85,109.87,109.49,109.66,111060.0,107.8318,107.8514,107.4784,107.6452,111060.0
2024-01-02 10:30:00,109.57,109.63,109.45,109.56,107370.0,107.5569,107.6158,107.4391,107.5471,107370.0
2024-01-02 10:35:00,109.54,109.55,109.39,109.48,261400.0,107.5275,107.5373,107.3802,107.4686,261400.0
2024-01-02 10:40:00,109.45,109.75,109.4,109.66,104450.0,107.4391,107.7336,107.39,107.6452,104450.0
2024-01-02 10:45:00,109.65,109.73,109.29,109.3,156110.0,107.6354,107.714,107.282,107.2919,156110.0
2024-01-02 10:50:00,109.27,109.42,109.25,109.31,120690.0,107.2624,107.4097,107.2428,107.3017,120690.0
2024-01-02 10:55:00,109.33,109.6,109.23,109.36,100680.0,107.3213,107.5863,107.2231,107.3508,100680.0
2024-01-02 11:00:00,109.37,109.7,109.37,109.7,71900.0,107.3606,107.6845,107.3606,107.6845,71900.0
2024-01-02 11:05:00,109.62,109.62,109.45,109.59,46450.0,107.606,107.606,107.4391,107.5765,46450.0
2024-01-02 11:10:00,109.66,109.84,109.66,109.66,92030.0,107.6452,107.8219,107.6452,107.6452,92030.0
2024-01-02 11:15:00,109.74,109.8,109.43,109.46,99560.0,107.7238,107.7827,107.4195,107.4489,99560.0
2024-01-02 11:20:00,109.46,109.56,109.38,109.47,134010.0,107.4489,107.5471,107.3704,107.4587,134010.0
2024-01-02 11:25:00,109.47,109.57,109.42,109.54,47580.0,107.4587,107.5569,107.4097,107.5275,47580.0
2024-01-02 11:30:00,109.58,109.73,109.55,109.67,70610.0,107.5667,107.714,107.5373,107.6551,70610.0
2024-01-02 11:35:00,109.74,109.74,109.58,109.6,113930.0,107.7238,107.7238,107.5667,107.5863,113930.0
2024-01-02 11:40:00,109.54,109.56,109.4,109.56,82250.0,107.5275,107.5471,107.39,107.5471,82250.0
2024-01-02 11:45:00,109.56,109.9,109.56,109.78,234680.0,107.5471,107.8808,107.5471,107.763,234680.0
2024-01-02 11:50:00,109.77,109.79,109.56,109.61,89750.0,107.7532,107.7729,107.5471,107.5962,89750.0
2024-01-02 11:55:00,109.54,109.77,109.54,109.71,61240.0,107.5275,107.7532,107.5275,107.6943,61240.0
2024-01-02 12:00:00,109.75,109.83,109.66,109.75,57460.0,107.7336,107.8121,107.6452,107.7336,57460.0
2024-01-02 12:05:00,109.64,109.75,109.64,109.73,70010.0,107.6256,107.7336,107.6256,107.714,70010.0
2024-01-02 12:10:00,109.73,109.77,109.67,109.7,32490.0,107.714,107.7532,107.6551,107.6845,32490.0
2024-01-02 12:15:00,109.67,109.7,109.46,109.46,67790.0,107.6551,107.6845,107.4489,107.4489,67790.0
2024-01-02 12:20:00,109.5,109.53,109.4,109.42,72030.0,107.4882,107.5176,107.39,107.4097,72030.0
2024-01-02 12:25:00,109.44,109.48,109.36,109.36,67980.0,107.4293,107.4686,107.3508,107.3508,67980.0
2024-01-02 12:30:00,109.39,109.45,109.29,109.45,98610.0,107.3802,107.4391,107.282,107.4391,98610.0
2024-01-02 12:35:00,109.37,109.57,109.34,109.37,87450.0,107.3606,107.5569,107.3311,107.3606,87450.0
2024-01-02 12:40:00,109.34,109.48,109.25,109.3,78370.0,107.3311,107.4686,107.2428,107.2919,78370.0
2024-01-02 12:45:00,109.25,109.29,109.02,109.1,170100.0,107.2428,107.282,107.017,107.0955,170100.0
2024-01-02 12:50:00,109.12,109.12,108.93,108.98,95540.0,107.1152,107.1152,106.9287,106.9777,95540.0
2024-01-02 12:55:00,108.94,108.98,108.8,108.84,110250.0,106.9385,106.9777,106.801,106.8403,110250.0
2024-01-02 13:00:00,108.84,108.88,108.74,108.88,119590.0,106.8403,106.8796,106.7422,106.8796,119590.0
2024-01-02 13:05:00,108.86,108.89,108.73,108.8,81730.0,106.8599,106.8894,106.7323,106.801,81730.0
2024-01-02 13:10:00,108.76,108.95,108.74,108.91,81920.0,106.7618,106.9483,106.7422,106.909,81920.0
2024-01-02 13:15:00,108.9,108.96,108.88,108.93,74290.0,106.8992,106.9581,106.8796,106.9287,74290.0
2024-01-02 13:20:00,108.92,109.04,108.92,109.01,89320.0,106.9188,107.0366,106.9188,107.0072,89320.0
2024-01-02 13:25:00,109.01,109.11,109.0,109.09,184990.0,107.0072,107.1054,106.9974,107.0857,184990.0
2024-01-02 13:30:00,109.14,109.16,109.02,109.07,89540.0,107.1348,107.1544,107.017,107.0661,89540.0
2024-01-02 13:35:00,109.06,109.15,109.04,109.08,87870.0,107.0563,107.1446,107.0366,107.0759,87870.0
2024-01-02 13:40:00,109.05,109.08,108.9,108.92,71070.0,107.0465,107.0759,106.8992,106.9188,71070.0
2024-01-02 13:45:00,108.92,108.94,108.71,108.71,85670.0,106.9188,106.9385,106.7127,106.7127,85670.0
2024-01-02 13:50:00,108.68,108.73,108.57,108.61,117270.0,106.6833,106.7323,106.5753,106.6145,117270.0
2024-01-02 13:55:00,108.62,108.63,108.5,108.61,100330.0,106.6244,106.6342,106.5066,106.6145,100330.0
2024-01-02 14:00:00,108.59,108.64,108.42,108.47,153660.0,106.5949,106.644,106.428,106.4771,153660.0
2024-01-02 14:05:00,108.45,108.5,108.33,108.44,126300.0,106.4575,106.5066,106.3397,106.4477,126300.0
2024-01-02 14:10:00,108.45,108.75,108.39,108.71,143510.0,106.4575,106.752,106.3986,106.7127,143510.0
2024-01-02 14:15:00,108.68,108.71,108.55,108.63,61510.0,106.6833,106.7127,106.5556,106.6342,61510.0
2024-01-02 14:20:00,108.52,108.63,108.52,108.54,58140.0,106.5262,106.6342,106.5262,106.5458,58140.0
2024-01-02 14:25:00,108.56,108.74,108.53,108.7,89400.0,106.5655,106.7422,106.536,106.7029,89400.0
2024-01-02 14:30:00,108.7,108.75,108.55,108.64,63520.0,106.7029,106.752,106.5556,106.644,63520.0
2024-01-02 14:35:00,108.61,108.65,108.54,108.56,91990.0,106.6145,106.6538,106.5458,106.5655,91990.0
2024-01-02 14:40:00,108.52,108.57,108.5,108.57,60040.0,106.5262,106.5753,106.5066,106.5753,60040.0
2024-01-02 14:45:00,108.57,108.58,108.45,108.45,28790.0,106.5753,106.5851,106.4575,106.4575,28790.0
2024-01-02 14:50:00,108.47,108.47,108.35,108.4,43660.0,106.4771,106.4771,106.3593,106.4084,43660.0
2024-01-02 14:55:00,108.39,108.45,108.23,108.23,120530.0,106.3986,106.4575,106.2415,106.2415,120530.0
2024-01-02 15:00:00,108.29,108.36,107.96,108.02,250620.0,106.3004,106.3691,105.9765,106.0354,250620.0
2024-01-02 15:05:00,108.04,108.18,108.01,108.03,182850.0,106.055,106.1924,106.0256,106.0452,182850.0
2024-01-02 15:10:00,108.03,108.18,108.0,108.0,128810.0,106.0452,106.1924,106.0157,106.0157,128810.0
2024-01-02 15:15:00,108.05,108.18,108.02,108.14,174040.0,106.0648,106.1924,106.0354,106.1532,174040.0
2024-01-02 15:20:00,108.15,108.17,108.01,108.07,155640.0,106.163,106.1826,106.0256,106.0845,155640.0
2024-01-02 15:25:00,108.08,108.13,107.98,108.13,167790.0,106.0943,106.1434,105.9961,106.1434,167790.0
2024-01-02 15:30:00,108.11,108.2,107.95,108.0,223010.0,106.1237,106.2121,105.9667,106.0157,223010.0
2024-01-02 15:35:00,108.0,108.0,107.71,107.78,386380.0,106.0157,106.0157,105.7311,105.7998,386380.0
2024-01-02 15:40:00,107.79,108.02,107.79,107.9,182350.0,105.8096,106.0354,105.8096,105.9176,182350.0
2024-01-02 15:45:00,107.91,108.08,107.86,108.04,242360.0,105.9274,106.0943,105.8783,106.055,242360.0
2024-01-02 15:50:00,108.05,108.34,108.05,108.24,400100.0,106.0648,106.3495,106.0648,106.2513,400100.0
2024-01-02 15:55:00,108.21,108.65,108.2,108.61,655650.0,106.2219,106.6538,106.2121,106.6145,655650.0
2024-01-03 09:30:00,107.08,107.32,106.46,107.32,871230.0,105.1126,105.3482,104.504,105.3482,871230.0
2024-01-03 09:35:00,107.29,107.5,106.62,106.71,347220.0,105.3188,105.5249,104.6611,104.7494,347220.0
2024-01-03 09:40:00,106.74,107.42,106.74,107.26,212080.0,104.7789,105.4464,104.7789,105.2893,212080.0
2024-01-03 09:45:00,107.12,107.18,106.71,107.04,300720.0,105.1519,105.2108,104.7494,105.0734,300720.0
2024-01-03 09:50:00,107.07,107.33,106.96,107.33,220940.0,105.1028,105.3581,104.9949,105.3581,220940.0
2024-01-03 09:55:00,107.19,107.28,107.0,107.14,264890.0,105.2206,105.309,105.0341,105.1715,264890.0
2024-01-03 10:00:00,107.07,107.36,107.0,107.2,283310.0,105.1028,105.3875,105.0341,105.2304,283310.0
2024-01-03 10:05:00,107.3,107.4,107.01,107.02,140160.0,105.3286,105.4268,105.0439,105.0538,140160.0
2024-01-03 10:10:00,107.05,107.05,106.64,106.71,283980.0,105.0832,105.0832,104.6807,104.7494,283980.0
2024-01-03 10:15:00,106.71,106.76,106.58,106.63,193440.0,104.7494,104.7985,104.6218,104.6709,193440.0
2024-01-03 10:20:00,106.59,106.68,106.46,106.68,190050.0,104.6317,104.72,104.504,104.72,190050.0
2024-01-03 10:25:00,106.75,106.85,106.62,106.78,166620.0,104.7887,104.8869,104.6611,104.8182,166620.0
2024-01-03 10:30:00,106.76,106.9,106.59,106.72,180570.0,104.7985,104.936,104.6317,104.7593,180570.0
2024-01-03 10:35:00,106.72,106.72,106.37,106.42,144820.0,104.7593,104.7593,104.4157,104.4648,144820.0
2024-01-03 10:40:00,106.44,106.68,106.42,106.61,152020.0,104.4844,104.72,104.4648,104.6513,152020.0
2024-01-03 10:45:00,106.65,106.69,106.38,106.58,202300.0,104.6905,104.7298,104.4255,104.6218,202300.0
2024-01-03 10:50:00,106.64,106.87,106.61,106.74,215320.0,104.6807,104.9065,104.6513,104.7789,215320.0
2024-01-03 10:55:00,106.74,106.8,106.64,106.71,166360.0,104.7789,104.8378,104.6807,104.7494,166360.0
2024-01-03 11:00:00,106.76,107.0,106.75,106.88,195140.0,104.7985,105.0341,104.7887,104.9163,195140.0
2024-01-03 11:05:00,106.83,106.86,106.63,106.69,96750.0,104.8672,104.8967,104.6709,104.7298,96750.0
2024-01-03 11:10:00,106.7,106.75,106.58,106.68,60730.0,104.7396,104.7887,104.6218,104.72,60730.0
2024-01-03 11:15:00,106.71,106.8,106.58,106.7,85860.0,104.7494,104.8378,104.6218,104.7396,85860.0
2024-01-03 11:20:00,106.72,106.8,106.6,106.6,104440.0,104.7593,104.8378,104.6415,104.6415,104440.0
2024-01-03 11:25:00,106.6,106.7,106.44,106.54,132540.0,104.6415,104.7396,104.4844,104.5826,132540.0
2024-01-03 11:30:00,106.54,106.73,106.54,106.7,213700.0,104.5826,104.7691,104.5826,104.7396,213700.0
2024-01-03 11:35:00,106.67,106.71,106.22,106.23,206510.0,104.7102,104.7494,104.2684,104.2783,206510.0
2024-01-03 11:40:00,106.24,106.28,106.08,106.26,182830.0,104.2881,104.3273,104.131,104.3077,182830.0
2024-01-03 11:45:00,106.23,106.31,106.15,106.24,87110.0,104.2783,104.3568,104.1997,104.2881,87110.0
2024-01-03 11:50:00,106.25,106.27,106.1,106.16,58550.0,104.2979,104.3175,104.1507,104.2096,58550.0
2024-01-03 11:55:00,106.16,106.23,106.07,106.13,117490.0,104.2096,104.2783,104.1212,104.1801,117490.0
2024-01-03 12:00:00,106.11,106.13,106.05,106.13,89050.0,104.1605,104.1801,104.1016,104.1801,89050.0
2024-01-03 12:05:00,106.16,106.21,106.02,106.02,92450.0,104.2096,104.2586,104.0721,104.0721,92450.0
2024-01-03 12:10:00,106.02,106.1,105.91,106.01,220700.0,104.0721,104.1507,103.9641,104.0623,220700.0
2024-01-03 12:15:00,106.0,106.03,105.88,105.9,82760.0,104.0525,104.0819,103.9347,103.9543,82760.0
2024-01-03 12:20:00,105.9,106.08,105.9,106.06,104280.0,103.9543,104.131,103.9543,104.1114,104280.0
2024-01-03 12:25:00,106.06,106.21,106.01,106.18,159640.0,104.1114,104.2586,104.0623,104.2292,159640.0
2024-01-03 12:30:00,106.21,106.29,106.14,106.25,63210.0,104.2586,104.3372,104.1899,104.2979,63210.0
2024-01-03 12:35:00,106.33,106.34,106.24,106.26,34960.0,104.3764,104.3862,104.2881,104.3077,34960.0
2024-01-03 12:40:00,106.32,106.35,106.05,106.05,152930.0,104.3666,104.3961,104.1016,104.1016,152930.0
2024-01-03 12:45:00,106.08,106.09,105.96,106.04,89470.0,104.131,104.1408,104.0132,104.0918,89470.0
2024-01-03 12:50:00,105.99,106.12,105.99,106.04,62960.0,104.0427,104.1703,104.0427,104.0918,62960.0
2024-01-03 12:55:00,106.05,106.3,106.02,106.22,62680.0,104.1016,104.347,104.0721,104.2684,62680.0
2024-01-03 13:00:00,106.19,106.4,106.1,106.17,128870.0,104.239,104.4451,104.1507,104.2194,128870.0
2024-01-03 13:05:00,106.12,106.16,106.06,106.08,55980.0,104.1703,104.2096,104.1114,104.131,55980.0
2024-01-03 13:10:00,106.07,106.2,106.04,106.12,118960.0,104.1212,104.2488,104.0918,104.1703,118960.0
2024-01-03 13:15:00,106.12,106.21,106.07,106.08,85310.0,104.1703,104.2586,104.1212,104.131,85310.0
2024-01-03 13:20:00,106.06,106.06,105.9,105.97,68390.0,104.1114,104.1114,103.9543,104.023,68390.0
2024-01-03 13:25:00,105.94,106.03,105.92,105.97,83940.0,103.9936,104.0819,103.974,104.023,83940.0
2024-01-03 13:30:00,105.96,105.98,105.82,105.84,44900.0,104.0132,104.0329,103.8758,103.8954,44900.0
2024-01-03 13:35:00,105.83,106.04,105.75,106.0,78240.0,103.8856,104.0918,103.8071,104.0525,78240.0
2024-01-03 13:40:00,106.0,106.0,105.81,105.88,45130.0,104.0525,104.0525,103.866,103.9347,45130.0
2024-01-03 13:45:00,105.92,105.96,105.83,105.85,54330.0,103.974,104.0132,103.8856,103.9052,54330.0
2024-01-03 13:50:00,105.87,106.0,105.84,105.86,95250.0,103.9249,104.0525,103.8954,103.9151,95250.0
2024-01-03 13:55:00,105.88,105.95,105.81,105.91,86350.0,103.9347,104.0034,103.866,103.9641,86350.0
2024-01-03 14:00:00,105.92,106.02,105.66,105.69,146230.0,103.974,104.0721,103.7187,103.7482,146230.0
2024-01-03 14:05:00,105.69,106.02,105.53,105.95,264770.0,103.7482,104.0721,103.5911,104.0034,264770.0
2024-01-03 14:10:00,105.99,106.06,105.61,105.64,125280.0,104.0427,104.1114,103.6697,103.6991,125280.0
2024-01-03 14:15:00,105.64,105.92,105.53,105.86,122070.0,103.6991,103.974,103.5911,103.9151,122070.0
2024-01-03 14:20:00,105.82,105.86,105.64,105.79,55460.0,103.8758,103.9151,103.6991,103.8463,55460.0
2024-01-03 14:25:00,105.81,106.14,105.71,106.13,161430.0,103.866,104.1899,103.7678,104.1801,161430.0
2024-01-03 14:30:00,106.09,106.18,105.93,106.01,134500.0,104.1408,104.2292,103.9838,104.0623,134500.0
2024-01-03 14:35:00,106.01,106.03,105.81,105.95,66270.0,104.0623,104.0819,103.866,104.0034,66270.0
2024-01-03 14:40:00,105.96,106.3,105.91,106.25,119780.0,104.0132,104.347,103.9641,104.2979,119780.0
2024-01-03 14:45:00,106.28,106.35,106.2,106.2,186740.0,104.3273,104.3961,104.2488,104.2488,186740.0
2024-01-03 14:50:00,106.15,106.15,106.02,106.04,90560.0,104.1997,104.1997,104.0721,104.0918,90560.0
2024-01-03 14:55:00,106.06,106.13,105.91,105.91,56650.0,104.1114,104.1801,103.9641,103.9641,56650.0
2024-01-03 15:00:00,105.98,106.04,105.91,105.91,79870.0,104.0329,104.0918,103.9641,103.9641,79870.0
2024-01-03 15:05:00,105.85,105.91,105.7,105.79,61040.0,103.9052,103.9641,103.758,103.8463,61040.0
2024-01-03 15:10:00,105.91,105.92,105.74,105.82,85100.0,103.9641,103.974,103.7973,103.8758,85100.0
2024-01-03 15:15:00,105.78,105.85,105.74,105.78,68320.0,103.8365,103.9052,103.7973,103.8365,68320.0
2024-01-03 15:20:00,105.81,105.96,105.7,105.83,81200.0,103.866,104.0132,103.758,103.8856,81200.0
2024-01-03 15:25:00,105.85,105.9,105.8,105.88,121530.0,103.9052,103.9543,103.8562,103.9347,121530.0
2024-01-03 15:30:00,105.91,106.19,105.91,106.18,174180.0,103.9641,104.239,103.9641,104.2292,174180.0
2024-01-03 15:35:00,106.18,106.2,106.0,106.11,98890.0,104.2292,104.2488,104.0525,104.1605,98890.0
2024-01-03 15:40:00,106.06,106.08,105.82,105.85,93790.0,104.1114,104.131,103.8758,103.9052,93790.0
2024-01-03 15:45:00,105.87,105.97,105.83,105.92,161770.0,103.9249,104.023,103.8856,103.974,161770.0
2024-01-03 15:50:00,105.94,105.94,105.69,105.69,315230.0,103.9936,103.9936,103.7482,103.7482,315230.0
2024-01-03 15:55:00,105.74,105.91,105.68,105.86,850090.0,103.7973,103.9641,103.7384,103.9151,850090.0
2024-01-04 09:30:00,105.69,106.48,105.6,106.05,504500.0,103.7482,104.5237,103.6598,104.1016,504500.0
2024-01-04 09:35:00,106.05,106.43,105.96,106.07,184800.0,104.1016,104.4746,104.0132,104.1212,184800.0
2024-01-04 09:40:00,106.1,106.18,105.86,106.07,112610.0,104.1507,104.2292,103.9151,104.1212,112610.0
2024-01-04 09:45:00,106.07,106.07,105.7,105.93,103920.0,104.1212,104.1212,103.758,103.9838,103920.0
2024-01-04 09:50:00,105.93,106.36,105.89,106.32,117680.0,103.9838,104.4059,103.9445,104.3666,117680.0
2024-01-04 09:55:00,106.36,106.43,105.98,106.0,84090.0,104.4059,104.4746,104.0329,104.0525,84090.0
2024-01-04 10:00:00,105.95,106.12,105.82,106.02,123270.0,104.0034,104.1703,103.8758,104.0721,123270.0
2024-01-04 10:05:00,105.94,106.3,105.9,106.28,167200.0,103.9936,104.347,103.9543,104.3273,167200.0
2024-01-04 10:10:00,106.32,106.74,106.23,106.74,197400.0,104.3666,104.7789,104.2783,104.7789,197400.0
2024-01-04 10:15:00,106.74,106.89,106.57,106.72,142550.0,104.7789,104.9261,104.612,104.7593,142550.0
2024-01-04 10:20:00,106.74,106.74,106.52,106.67,48550.0,104.7789,104.7789,104.5629,104.7102,48550.0
2024-01-04 10:25:00,106.64,106.64,106.46,106.53,63200.0,104.6807,104.6807,104.504,104.5728,63200.0
2024-01-04 10:30:00,106.58,106.66,106.46,106.63,60900.0,104.6218,104.7004,104.504,104.6709,60900.0
2024-01-04 10:35:00,106.58,106.61,106.39,106.46,63860.0,104.6218,104.6513,104.4353,104.504,63860.0
2024-01-04 10:40:00,106.39,106.48,106.39,106.46,39550.0,104.4353,104.5237,104.4353,104.504,39550.0
2024-01-04 10:45:00,106.42,106.53,106.36,106.53,146020.0,104.4648,104.5728,104.4059,104.5728,146020.0
2024-01-04 10:50:00,106.5,106.52,106.36,106.44,188330.0,104.5433,104.5629,104.4059,104.4844,188330.0
2024-01-04 10:55:00,106.42,106.45,106.3,106.35,49920.0,104.4648,104.4942,104.347,104.3961,49920.0
2024-01-04 11:00:00,106.36,106.62,106.36,106.6,110260.0,104.4059,104.6611,104.4059,104.6415,110260.0
2024-01-04 11:05:00,106.6,106.6,106.41,106.49,73320.0,104.6415,104.6415,104.455,104.5335,73320.0
2024-01-04 11:10:00,106.52,106.71,106.48,106.71,308700.0,104.5629,104.7494,104.5237,104.7494,308700.0
2024-01-04 11:15:00,106.67,106.87,106.63,106.8,98580.0,104.7102,104.9065,104.6709,104.8378,98580.0
2024-01-04 11:20:00,106.83,106.95,106.68,106.68,96080.0,104.8672,104.985,104.72,104.72,96080.0
2024-01-04 11:25:00,106.69,106.79,106.62,106.75,84360.0,104.7298,104.828,104.6611,104.7887,84360.0
2024-01-04 11:30:00,106.65,106.66,106.46,106.6,51510.0,104.6905,104.7004,104.504,104.6415,51510.0
2024-01-04 11:35:00,106.55,106.72,106.55,106.6,42530.0,104.5924,104.7593,104.5924,104.6415,42530.0
2024-01-04 11:40:00,106.57,106.59,106.51,106.56,55060.0,104.612,104.6317,104.5531,104.6022,55060.0
2024-01-04 11:45:00,106.55,106.6,106.39,106.47,48400.0,104.5924,104.6415,104.4353,104.5139,48400.0
2024-01-04 11:50:00,106.46,106.46,106.15,106.26,60210.0,104.504,104.504,104.1997,104.3077,60210.0
2024-01-04 11:55:00,106.2,106.34,106.2,106.29,31980.0,104.2488,104.3862,104.2488,104.3372,31980.0
2024-01-04 12:00:00,106.28,106.28,106.13,106.23,40770.0,104.3273,104.3273,104.1801,104.2783,40770.0
2024-01-04 12:05:00,106.29,106.29,106.14,106.17,59920.0,104.3372,104.3372,104.1899,104.2194,59920.0
2024-01-04 12:10:00,106.17,106.34,106.17,106.2,49680.0,104.2194,104.3862,104.2194,104.2488,49680.0
2024-01-04 12:15:00,106.2,106.25,105.92,105.95,123760.0,104.2488,104.2979,103.974,104.0034,123760.0
2024-01-04 12:20:00,105.98,106.11,105.98,106.03,31970.0,104.0329,104.1605,104.0329,104.0819,31970.0
2024-01-04 12:25:00,106.11,106.13,106.08,106.11,39810.0,104.1605,104.1801,104.131,104.1605,39810.0
2024-01-04 12:30:00,106.13,106.13,105.97,106.0,36030.0,104.1801,104.1801,104.023,104.0525,36030.0
2024-01-04 12:35:00,105.94,106.03,105.92,105.96,44540.0,103.9936,104.0819,103.974,104.0132,44540.0
2024-01-04 12:40:00,105.99,105.99,105.87,105.87,31210.0,104.0427,104.0427,103.9249,103.9249,31210.0
2024-01-04 12:45:00,105.88,105.88,105.67,105.7,125530.0,103.9347,103.9347,103.7286,103.758,125530.0
2024-01-04 12:50:00,105.7,105.81,105.66,105.81,56500.0,103.758,103.866,103.7187,103.866,56500.0
2024-01-04 12:55:00,105.83,105.83,105.69,105.77,47350.0,103.8856,103.8856,103.7482,103.8267,47350.0
2024-01-04 13:00:00,105.75,105.78,105.65,105.78,55370.0,103.8071,103.8365,103.7089,103.8365,55370.0
2024-01-04 13:05:00,105.79,105.79,105.64,105.7,63230.0,103.8463,103.8463,103.6991,103.758,63230.0
2024-01-04 13:10:00,105.75,105.8,105.62,105.78,23240.0,103.8071,103.8562,103.6795,103.8365,23240.0
2024-01-04 13:15:00,105.72,105.72,105.59,105.6,26390.0,103.7776,103.7776,103.65,103.6598,26390.0
2024-01-04 13:20:00,105.66,105.68,105.63,105.68,9450.0,103.7187,103.7384,103.6893,103.7384,9450.0
2024-01-04 13:25:00,105.65,105.68,105.63,105.66,41640.0,103.7089,103.7384,103.6893,103.7187,41640.0
2024-01-04 13:30:00,105.66,105.71,105.58,105.65,134790.0,103.7187,103.7678,103.6402,103.7089,134790.0
2024-01-04 13:35:00,105.67,105.67,105.57,105.57,41730.0,103.7286,103.7286,103.6304,103.6304,41730.0
2024-01-04 13:40:00,105.65,105.7,105.57,105.61,38970.0,103.7089,103.758,103.6304,103.6697,38970.0
2024-01-04 13:45:00,105.59,105.64,105.52,105.61,160330.0,103.65,103.6991,103.5813,103.6697,160330.0
2024-01-04 13:50:00,105.65,105.65,105.53,105.55,39950.0,103.7089,103.7089,103.5911,103.6108,39950.0
2024-01-04 13:55:00,105.5,105.5,105.39,105.42,68820.0,103.5617,103.5617,103.4537,103.4831,68820.0
2024-01-04 14:00:00,105.39,105.48,105.35,105.37,32450.0,103.4537,103.542,103.4144,103.4341,32450.0
2024-01-04 14:05:00,105.32,105.45,105.32,105.34,69960.0,103.385,103.5126,103.385,103.4046,69960.0
2024-01-04 14:10:00,105.3,105.34,105.16,105.32,189880.0,103.3654,103.4046,103.2279,103.385,189880.0
2024-01-04 14:15:00,105.34,105.35,105.23,105.26,147960.0,103.4046,103.4144,103.2966,103.3261,147960.0
2024-01-04 14:20:00,105.22,105.31,105.13,105.15,181760.0,103.2868,103.3752,103.1985,103.2181,181760.0
2024-01-04 14:25:00,105.15,105.3,105.12,105.12,90440.0,103.2181,103.3654,103.1887,103.1887,90440.0
2024-01-04 14:30:00,105.13,105.2,105.1,105.18,86560.0,103.1985,103.2672,103.169,103.2476,86560.0
2024-01-04 14:35:00,105.16,105.2,105.15,105.17,70130.0,103.2279,103.2672,103.2181,103.2377,70130.0
2024-01-04 14:40:00,105.16,105.17,105.1,105.11,74250.0,103.2279,103.2377,103.169,103.1788,74250.0
2024-01-04 14:45:00,105.09,105.19,105.01,105.19,140910.0,103.1592,103.2574,103.0807,103.2574,140910.0
2024-01-04 14:50:00,105.19,105.25,105.15,105.17,71900.0,103.2574,103.3163,103.2181,103.2377,71900.0
2024-01-04 14:55:00,105.22,105.22,105.05,105.05,81160.0,103.2868,103.2868,103.1199,103.1199,81160.0
2024-01-04 15:00:00,105.09,105.34,105.05,105.26,160740.0,103.1592,103.4046,103.1199,103.3261,160740.0
2024-01-04 15:05:00,105.29,105.5,105.24,105.5,188390.0,103.3555,103.5617,103.3065,103.5617,188390.0
2024-01-04 15:10:00,105.46,105.46,105.28,105.28,59290.0,103.5224,103.5224,103.3457,103.3457,59290.0
2024-01-04 15:15:00,105.29,105.29,105.1,105.27,95210.0,103.3555,103.3555,103.169,103.3359,95210.0
2024-01-04 15:20:00,105.27,105.29,105.21,105.23,88320.0,103.3359,103.3555,103.277,103.2966,88320.0
2024-01-04 15:25:00,105.26,105.27,105.16,105.22,40970.0,103.3261,103.3359,103.2279,103.2868,40970.0
2024-01-04 15:30:00,105.24,105.3,105.2,105.22,92390.0,103.3065,103.3654,103.2672,103.2868,92390.0
2024-01-04 15:35:00,105.23,105.23,105.07,105.11,104170.0,103.2966,103.2966,103.1396,103.1788,104170.0
2024-01-04 15:40:00,105.11,105.18,105.07,105.14,87030.0,103.1788,103.2476,103.1396,103.2083,87030.0
2024-01-04 15:45:00,105.16,105.17,105.05,105.09,177560.0,103.2279,103.2377,103.1199,103.1592,177560.0
2024-01-04 15:50:00,105.1,105.16,104.88,104.9,339390.0,103.169,103.2279,102.9531,102.9727,339390.0
2024-01-04 15:55:00,104.86,104.99,104.74,104.84,910920.0,102.9334,103.061,102.8156,102.9138,910920.0
2024-01-05 09:30:00,105.16,105.16,104.59,104.85,353430.0,103.2279,103.2279,102.6684,102.9236,353430.0
2024-01-05 09:35:00,104.85,104.85,104.3,104.51,159730.0,102.9236,102.9236,102.3837,102.5899,159730.0
2024-01-05 09:40:00,104.44,104.87,104.28,104.78,68880.0,102.5212,102.9433,102.3641,102.8549,68880.0
2024-01-05 09:45:00,104.82,105.03,104.82,104.98,128460.0,102.8942,103.1003,102.8942,103.0512,128460.0
2024-01-05 09:50:00,104.98,105.16,104.8,104.83,146210.0,103.0512,103.2279,102.8745,102.904,146210.0
2024-01-05 09:55:00,104.84,104.85,104.52,104.63,65590.0,102.9138,102.9236,102.5997,102.7077,65590.0
2024-01-05 10:00:00,104.73,105.45,104.73,105.45,251240.0,102.8058,103.5126,102.8058,103.5126,251240.0
2024-01-05 10:05:00,105.45,105.55,105.28,105.42,372720.0,103.5126,103.6108,103.3457,103.4831,372720.0
2024-01-05 10:10:00,105.38,105.53,105.3,105.47,82220.0,103.4439,103.5911,103.3654,103.5322,82220.0
2024-01-05 10:15:00,105.45,105.5,105.15,105.25,200350.0,103.5126,103.5617,103.2181,103.3163,200350.0
2024-01-05 10:20:00,105.19,105.34,105.0,105.23,149160.0,103.2574,103.4046,103.0709,103.2966,149160.0
2024-01-05 10:25:00,105.21,105.43,105.14,105.18,174980.0,103.277,103.493,103.2083,103.2476,174980.0
2024-01-05 10:30:00,105.18,105.36,105.09,105.31,155550.0,103.2476,103.4243,103.1592,103.3752,155550.0
2024-01-05 10:35:00,105.31,105.41,105.23,105.24,128880.0,103.3752,103.4733,103.2966,103.3065,128880.0
2024-01-05 10:40:00,105.21,105.24,104.99,105.12,129920.0,103.277,103.3065,103.061,103.1887,129920.0
2024-01-05 10:45:00,105.12,105.18,104.98,105.1,103210.0,103.1887,103.2476,103.0512,103.169,103210.0
2024-01-05 10:50:00,105.1,105.3,104.97,105.3,109840.0,103.169,103.3654,103.0414,103.3654,109840.0
2024-01-05 10:55:00,105.3,105.41,105.16,105.32,91170.0,103.3654,103.4733,103.2279,103.385,91170.0
2024-01-05 11:00:00,105.33,105.4,105.27,105.27,154980.0,103.3948,103.4635,103.3359,103.3359,154980.0
2024-01-05 11:05:00,105.29,105.42,105.2,105.3,134720.0,103.3555,103.4831,103.2672,103.3654,134720.0
2024-01-05 11:10:00,105.27,105.45,105.24,105.31,112070.0,103.3359,103.5126,103.3065,103.3752,112070.0
2024-01-05 11:15:00,105.35,105.37,105.05,105.15,53180.0,103.4144,103.4341,103.1199,103.2181,53180.0
2024-01-05 11:20:00,105.15,105.22,105.05,105.21,49530.0,103.2181,103.2868,103.1199,103.277,49530.0
2024-01-05 11:25:00,105.19,105.19,105.06,105.06,43560.0,103.2574,103.2574,103.1298,103.1298,43560.0
2024-01-05 11:30:00,105.07,105.19,105.05,105.08,43550.0,103.1396,103.2574,103.1199,103.1494,43550.0
2024-01-05 11:35:00,105.05,105.17,105.02,105.09,32430.0,103.1199,103.2377,103.0905,103.1592,32430.0
2024-01-05 11:40:00,105.17,105.2,105.03,105.03,78170.0,103.2377,103.2672,103.1003,103.1003,78170.0
2024-01-05 11:45:00,105.05,105.18,105.0,105.01,48680.0,103.1199,103.2476,103.0709,103.0807,48680.0
2024-01-05 11:50:00,105.06,105.22,105.06,105.18,53020.0,103.1298,103.2868,103.1298,103.2476,53020.0
2024-01-05 11:55:00,105.16,105.16,105.07,105.07,21000.0,103.2279,103.2279,103.1396,103.1396,21000.0
2024-01-05 12:00:00,105.11,105.14,105.03,105.09,24800.0,103.1788,103.2083,103.1003,103.1592,24800.0
2024-01-05 12:05:00,105.05,105.11,104.77,104.77,59590.0,103.1199,103.1788,102.8451,102.8451,59590.0
2024-01-05 12:10:00,104.75,104.9,104.75,104.9,29940.0,102.8255,102.9727,102.8255,102.9727,29940.0
2024-01-05 12:15:00,104.83,104.92,104.75,104.75,94300.0,102.904,102.9923,102.8255,102.8255,94300.0
2024-01-05 12:20:00,104.82,104.82,104.7,104.7,28100.0,102.8942,102.8942,102.7764,102.7764,28100.0
2024-01-05 12:25:00,104.78,104.78,104.68,104.69,32530.0,102.8549,102.8549,102.7567,102.7666,32530.0
2024-01-05 12:30:00,104.68,104.73,104.61,104.64,21500.0,102.7567,102.8058,102.688,102.7175,21500.0
2024-01-05 12:35:00,104.69,104.84,104.69,104.82,27360.0,102.7666,102.9138,102.7666,102.8942,27360.0
2024-01-05 12:40:00,104.82,104.86,104.73,104.75,44680.0,102.8942,102.9334,102.8058,102.8255,44680.0
2024-01-05 12:45:00,104.71,104.76,104.6,104.61,31620.0,102.7862,102.8353,102.6782,102.688,31620.0
2024-01-05 12:50:00,104.57,104.7,104.57,104.64,40520.0,102.6488,102.7764,102.6488,102.7175,40520.0
2024-01-05 12:55:00,104.62,104.73,104.62,104.65,19530.0,102.6978,102.8058,102.6978,102.7273,19530.0
2024-01-05 13:00:00,104.68,104.68,104.47,104.47,29470.0,102.7567,102.7567,102.5506,102.5506,29470.0
2024-01-05 13:05:00,104.55,104.63,104.5,104.55,90050.0,102.6291,102.7077,102.5801,102.6291,90050.0
2024-01-05 13:10:00,104.59,104.63,104.47,104.47,24440.0,102.6684,102.7077,102.5506,102.5506,24440.0
2024-01-05 13:15:00,104.5,104.54,104.43,104.49,37020.0,102.5801,102.6193,102.5113,102.5702,37020.0
2024-01-05 13:20:00,104.5,104.59,104.47,104.47,53370.0,102.5801,102.6684,102.5506,102.5506,53370.0
2024-01-05 13:25:00,104.58,104.7,104.52,104.7,33300.0,102.6586,102.7764,102.5997,102.7764,33300.0
2024-01-05 13:30:00,104.72,104.75,104.64,104.73,395340.0,102.796,102.8255,102.7175,102.8058,395340.0
2024-01-05 13:35:00,104.71,105.13,104.67,105.11,139250.0,102.7862,103.1985,102.7469,103.1788,139250.0
2024-01-05 13:40:00,105.08,105.08,104.82,104.9,133280.0,103.1494,103.1494,102.8942,102.9727,133280.0
2024-01-05 13:45:00,104.84,104.97,104.84,104.85,44980.0,102.9138,103.0414,102.9138,102.9236,44980.0
2024-01-05 13:50:00,104.85,104.94,104.8,104.88,271130.0,102.9236,103.012,102.8745,102.9531,271130.0
2024-01-05 13:55:00,104.85,104.87,104.7,104.71,67980.0,102.9236,102.9433,102.7764,102.7862,67980.0
2024-01-05 14:00:00,104.79,104.88,104.7,104.83,71330.0,102.8647,102.9531,102.7764,102.904,71330.0
2024-01-05 14:05:00,104.87,104.97,104.83,104.96,24280.0,102.9433,103.0414,102.904,103.0316,24280.0
2024-01-05 14:10:00,104.98,104.98,104.83,104.89,67660.0,103.0512,103.0512,102.904,102.9629,67660.0
2024-01-05 14:15:00,104.92,104.97,104.73,104.85,130480.0,102.9923,103.0414,102.8058,102.9236,130480.0
2024-01-05 14:20:00,104.83,104.9,104.82,104.88,17470.0,102.904,102.9727,102.8942,102.9531,17470.0
2024-01-05 14:25:00,104.83,104.91,104.8,104.81,30520.0,102.904,102.9825,102.8745,102.8844,30520.0
2024-01-05 14:30:00,104.83,104.86,104.81,104.85,21430.0,102.904,102.9334,102.8844,102.9236,21430.0
2024-01-05 14:35:00,104.89,104.91,104.81,104.88,19000.0,102.9629,102.9825,102.8844,102.9531,19000.0
2024-01-05 14:40:00,104.82,104.84,104.67,104.67,35760.0,102.8942,102.9138,102.7469,102.7469,35760.0
2024-01-05 14:45:00,104.68,104.75,104.61,104.62,28650.0,102.7567,102.8255,102.688,102.6978,28650.0
2024-01-05 14:50:00,104.64,104.66,104.42,104.44,35240.0,102.7175,102.7371,102.5015,102.5212,35240.0
2024-01-05 14:55:00,104.43,104.46,104.35,104.36,25310.0,102.5113,102.5408,102.4328,102.4426,25310.0
2024-01-05 15:00:00,104.41,104.45,104.36,104.36,34090.0,102.4917,102.531,102.4426,102.4426,34090.0
2024-01-05 15:05:00,104.36,104.43,104.35,104.4,29000.0,102.4426,102.5113,102.4328,102.4819,29000.0
2024-01-05 15:10:00,104.42,104.46,104.38,104.43,43980.0,102.5015,102.5408,102.4623,102.5113,43980.0
2024-01-05 15:15:00,104.49,104.49,104.3,104.3,166950.0,102.5702,102.5702,102.3837,102.3837,166950.0
2024-01-05 15:20:00,104.32,104.33,104.21,104.26,118420.0,102.4034,102.4132,102.2954,102.3445,118420.0
2024-01-05 15:25:00,104.3,104.38,104.15,104.28,119350.0,102.3837,102.4623,102.2365,102.3641,119350.0
2024-01-05 15:30:00,104.22,104.42,104.17,104.42,247670.0,102.3052,102.5015,102.2561,102.5015,247670.0
2024-01-05 15:35:00,104.42,104.64,104.39,104.62,242000.0,102.5015,102.7175,102.4721,102.6978,242000.0
2024-01-05 15:40:00,104.62,104.77,104.58,104.77,176480.0,102.6978,102.8451,102.6586,102.8451,176480.0
2024-01-05 15:45:00,104.78,104.93,104.77,104.91,325540.0,102.8549,103.0022,102.8451,102.9825,325540.0
2024-01-05 15:50:00,104.88,105.05,104.7,104.87,310450.0,102.9531,103.1199,102.7764,102.9433,310450.0
2024-01-05 15:55:00,104.9,104.97,104.66,104.93,591340.0,102.9727,103.0414,102.7371,103.0022,591340.0
2024-01-08 09:30:00,105.68,105.8,105.25,105.39,492970.0,103.7384,103.8562,103.3163,103.4537,492970.0
2024-01-08 09:35:00,105.5,105.8,105.2,105.8,118520.0,103.5617,103.8562,103.2672,103.8562,118520.0
2024-01-08 09:40:00,105.84,106.05,105.62,105.99,234110.0,103.8954,104.1016,103.6795,104.0427,234110.0
2024-01-08 09:45:00,105.98,106.39,105.9,106.36,224520.0,104.0329,104.4353,103.9543,104.4059,224520.0
2024-01-08 09:50:00,106.32,107.05,106.31,107.05,247130.0,104.3666,105.0832,104.3568,105.0832,247130.0
2024-01-08 09:55:00,107.0,107.59,106.78,107.46,376780.0,105.0341,105.6133,104.8182,105.4857,376780.0
2024-01-08 10:00:00,107.43,107.62,107.09,107.5,321060.0,105.4562,105.6427,105.1225,105.5249,321060.0
2024-01-08 10:05:00,107.52,107.54,107.33,107.5,157030.0,105.5446,105.5642,105.3581,105.5249,157030.0
2024-01-08 10:10:00,107.51,107.54,107.35,107.41,180210.0,105.5347,105.5642,105.3777,105.4366,180210.0
2024-01-08 10:15:00,107.4,107.5,107.26,107.49,155200.0,105.4268,105.5249,105.2893,105.5151,155200.0
2024-01-08 10:20:00,107.41,107.47,107.13,107.21,88270.0,105.4366,105.4955,105.1617,105.2403,88270.0
2024-01-08 10:25:00,107.19,107.51,107.19,107.5,84430.0,105.2206,105.5347,105.2206,105.5249,84430.0
2024-01-08 10:30:00,107.5,107.8,107.44,107.6,354910.0,105.5249,105.8194,105.466,105.6231,354910.0
2024-01-08 10:35:00,107.56,107.68,107.47,107.52,87360.0,105.5838,105.7016,105.4955,105.5446,87360.0
2024-01-08 10:40:00,107.58,107.71,107.25,107.38,116420.0,105.6035,105.7311,105.2795,105.4071,116420.0
2024-01-08 10:45:00,107.41,107.61,107.36,107.61,75550.0,105.4366,105.6329,105.3875,105.6329,75550.0
2024-01-08 10:50:00,107.61,107.62,107.16,107.22,149560.0,105.6329,105.6427,105.1912,105.2501,149560.0
2024-01-08 10:55:00,107.19,107.31,107.1,107.18,123940.0,105.2206,105.3384,105.1323,105.2108,123940.0
2024-01-08 11:00:00,107.17,107.28,107.0,107.17,85990.0,105.201,105.309,105.0341,105.201,85990.0
2024-01-08 11:05:00,107.17,107.25,107.02,107.05,69970.0,105.201,105.2795,105.0538,105.0832,69970.0
2024-01-08 11:10:00,107.02,107.03,106.77,106.89,67270.0,105.0538,105.0636,104.8083,104.9261,67270.0
2024-01-08 11:15:00,106.9,106.99,106.75,106.98,100110.0,104.936,105.0243,104.7887,105.0145,100110.0
2024-01-08 11:20:00,106.97,107.05,106.82,106.85,63940.0,105.0047,105.0832,104.8574,104.8869,63940.0
2024-01-08 11:25:00,106.85,106.86,106.63,106.77,76880.0,104.8869,104.8967,104.6709,104.8083,76880.0
2024-01-08 11:30:00,106.77,106.89,106.73,106.79,76460.0,104.8083,104.9261,104.7691,104.828,76460.0
2024-01-08 11:35:00,106.75,106.84,106.75,106.82,49640.0,104.7887,104.8771,104.7887,104.8574,49640.0
2024-01-08 11:40:00,106.81,106.81,106.56,106.61,112710.0,104.8476,104.8476,104.6022,104.6513,112710.0
2024-01-08 11:45:00,106.6,106.8,106.54,106.77,82970.0,104.6415,104.8378,104.5826,104.8083,82970.0
2024-01-08 11:50:00,106.78,106.92,106.75,106.88,85840.0,104.8182,104.9556,104.7887,104.9163,85840.0
2024-01-08 11:55:00,106.85,107.06,106.8,107.06,58120.0,104.8869,105.093,104.8378,105.093,58120.0
2024-01-08 12:00:00,107.11,107.12,106.99,107.05,66740.0,105.1421,105.1519,105.0243,105.0832,66740.0
2024-01-08 12:05:00,107.06,107.16,107.05,107.07,50560.0,105.093,105.1912,105.0832,105.1028,50560.0
2024-01-08 12:10:00,107.08,107.19,107.07,107.15,54210.0,105.1126,105.2206,105.1028,105.1814,54210.0
2024-01-08 12:15:00,107.12,107.16,107.04,107.04,131490.0,105.1519,105.1912,105.0734,105.0734,131490.0
2024-01-08 12:20:00,107.02,107.03,106.75,106.86,135900.0,105.0538,105.0636,104.7887,104.8967,135900.0
2024-01-08 12:25:00,106.83,106.94,106.83,106.9,34940.0,104.8672,104.9752,104.8672,104.936,34940.0
2024-01-08 12:30:00,106.94,107.02,106.84,107.02,78380.0,104.9752,105.0538,104.8771,105.0538,78380.0
2024-01-08 12:35:00,106.99,107.03,106.96,106.98,38660.0,105.0243,105.0636,104.9949,105.0145,38660.0
2024-01-08 12:40:00,107.02,107.12,107.0,107.05,89440.0,105.0538,105.1519,105.0341,105.0832,89440.0
2024-01-08 12:45:00,107.03,107.05,106.98,107.02,23190.0,105.0636,105.0832,105.0145,105.0538,23190.0
2024-01-08 12:50:00,107.02,107.16,107.02,107.12,34690.0,105.0538,105.1912,105.0538,105.1519,34690.0
2024-01-08 12:55:00,107.09,107.13,106.98,107.07,36270.0,105.1225,105.1617,105.0145,105.1028,36270.0
2024-01-08 13:00:00,107.09,107.1,106.98,107.01,61110.0,105.1225,105.1323,105.0145,105.0439,61110.0
2024-01-08 13:05:00,107.01,107.19,106.99,107.19,91510.0,105.0439,105.2206,105.0243,105.2206,91510.0
2024-01-08 13:10:00,107.16,107.3,107.15,107.27,123790.0,105.1912,105.3286,105.1814,105.2992,123790.0
2024-01-08 13:15:00,107.26,107.29,107.13,107.21,57260.0,105.2893,105.3188,105.1617,105.2403,57260.0
2024-01-08 13:20:00,107.19,107.35,107.19,107.33,32940.0,105.2206,105.3777,105.2206,105.3581,32940.0
2024-01-08 13:25:00,107.33,107.43,107.3,107.35,129820.0,105.3581,105.4562,105.3286,105.3777,129820.0
2024-01-08 13:30:00,107.37,107.45,107.37,107.4,110790.0,105.3973,105.4759,105.3973,105.4268,110790.0
2024-01-08 13:35:00,107.42,107.44,107.38,107.41,55660.0,105.4464,105.466,105.4071,105.4366,55660.0
2024-01-08 13:40:00,107.4,107.42,107.22,107.32,145070.0,105.4268,105.4464,105.2501,105.3482,145070.0
2024-01-08 13:45:00,107.31,107.38,107.22,107.3,116800.0,105.3384,105.4071,105.2501,105.3286,116800.0
2024-01-08 13:50:00,107.28,107.3,107.14,107.17,86980.0,105.309,105.3286,105.1715,105.201,86980.0
2024-01-08 13:55:00,107.14,107.36,107.14,107.36,131190.0,105.1715,105.3875,105.1715,105.3875,131190.0
2024-01-08 14:00:00,107.38,107.45,107.36,107.45,109380.0,105.4071,105.4759,105.3875,105.4759,109380.0
2024-01-08 14:05:00,107.47,107.54,107.44,107.54,91210.0,105.4955,105.5642,105.466,105.5642,91210.0
2024-01-08 14:10:00,107.52,107.74,107.47,107.72,169740.0,105.5446,105.7605,105.4955,105.7409,169740.0
2024-01-08 14:15:00,107.74,107.77,107.47,107.48,77140.0,105.7605,105.79,105.4955,105.5053,77140.0
2024-01-08 14:20:00,107.51,107.51,107.33,107.36,57410.0,105.5347,105.5347,105.3581,105.3875,57410.0
2024-01-08 14:25:00,107.4,107.49,107.37,107.43,82330.0,105.4268,105.5151,105.3973,105.4562,82330.0
2024-01-08 14:30:00,107.47,107.55,107.47,107.55,85030.0,105.4955,105.574,105.4955,105.574,85030.0
2024-01-08 14:35:00,107.57,107.62,107.5,107.52,29170.0,105.5936,105.6427,105.5249,105.5446,29170.0
2024-01-08 14:40:00,107.52,107.59,107.5,107.55,61480.0,105.5446,105.6133,105.5249,105.574,61480.0
2024-01-08 14:45:00,107.53,107.6,107.53,107.55,77460.0,105.5544,105.6231,105.5544,105.574,77460.0
2024-01-08 14:50:00,107.56,107.57,107.42,107.53,114410.0,105.5838,105.5936,105.4464,105.5544,114410.0
2024-01-08 14:55:00,107.52,107.62,107.48,107.48,77950.0,105.5446,105.6427,105.5053,105.5053,77950.0
2024-01-08 15:00:00,107.51,107.54,107.34,107.53,85710.0,105.5347,105.5642,105.3679,105.5544,85710.0
2024-01-08 15:05:00,107.52,107.56,107.48,107.51,97560.0,105.5446,105.5838,105.5053,105.5347,97560.0
2024-01-08 15:10:00,107.51,107.55,107.26,107.3,130870.0,105.5347,105.574,105.2893,105.3286,130870.0
2024-01-08 15:15:00,107.29,107.34,107.23,107.29,216070.0,105.3188,105.3679,105.2599,105.3188,216070.0
2024-01-08 15:20:00,107.32,107.35,107.23,107.3,221960.0,105.3482,105.3777,105.2599,105.3286,221960.0
2024-01-08 15:25:00,107.33,107.35,107.27,107.34,147390.0,105.3581,105.3777,105.2992,105.3679,147390.0
2024-01-08 15:30:00,107.34,107.47,107.34,107.45,168330.0,105.3679,105.4955,105.3679,105.4759,168330.0
2024-01-08 15:35:00,107.44,107.56,107.39,107.55,257690.0,105.466,105.5838,105.417,105.574,257690.0
2024-01-08 15:40:00,107.56,107.58,107.37,107.37,229040.0,105.5838,105.6035,105.3973,105.3973,229040.0
2024-01-08 15:45:00,107.38,107.41,107.29,107.3,290950.0,105.4071,105.4366,105.3188,105.3286,290950.0
2024-01-08 15:50:00,107.3,107.56,107.3,107.47,451050.0,105.3286,105.5838,105.3286,105.4955,451050.0
2024-01-08 15:55:00,107.48,107.57,107.34,107.51,899990.0,105.5053,105.5936,105.3679,105.5347,899990.0
2024-01-09 09:30:00,106.56,107.39,106.5,107.1,534190.0,104.6022,105.417,104.5433,105.1323,534190.0
2024-01-09 09:35:00,106.94,107.01,106.47,106.75,166780.0,104.9752,105.0439,104.5139,104.7887,166780.0
2024-01-09 09:40:00,106.66,107.06,106.52,106.69,119880.0,104.7004,105.093,104.5629,104.7298,119880.0
2024-01-09 09:45:00,106.68,107.35,106.66,107.02,148460.0,104.72,105.3777,104.7004,105.0538,148460.0
2024-01-09 09:50:00,107.01,107.22,106.83,107.09,108310.0,105.0439,105.2501,104.8672,105.1225,108310.0
2024-01-09 09:55:00,107.12,107.48,107.04,107.24,128800.0,105.1519,105.5053,105.0734,105.2697,128800.0
2024-01-09 10:00:00,107.31,107.34,107.03,107.14,98880.0,105.3384,105.3679,105.0636,105.1715,98880.0
2024-01-09 10:05:00,107.15,107.65,107.04,107.65,170560.0,105.1814,105.6722,105.0734,105.6722,170560.0
2024-01-09 10:10:00,107.55,107.8,107.43,107.45,155740.0,105.574,105.8194,105.4562,105.4759,155740.0
2024-01-09 10:15:00,107.45,107.51,107.25,107.33,106270.0,105.4759,105.5347,105.2795,105.3581,106270.0
2024-01-09 10:20:00,107.31,107.41,107.28,107.32,91280.0,105.3384,105.4366,105.309,105.3482,91280.0
2024-01-09 10:25:00,107.36,107.36,106.97,107.17,94130.0,105.3875,105.3875,105.0047,105.201,94130.0
2024-01-09 10:30:00,107.1,107.24,106.82,107.04,89470.0,105.1323,105.2697,104.8574,105.0734,89470.0
2024-01-09 10:35:00,106.99,107.1,106.92,107.09,57080.0,105.0243,105.1323,104.9556,105.1225,57080.0
2024-01-09 10:40:00,107.07,107.16,106.99,107.07,34940.0,105.1028,105.1912,105.0243,105.1028,34940.0
2024-01-09 10:45:00,107.07,107.09,106.79,106.88,41980.0,105.1028,105.1225,104.828,104.9163,41980.0
2024-01-09 10:50:00,106.94,106.99,106.61,106.73,63000.0,104.9752,105.0243,104.6513,104.7691,63000.0
2024-01-09 10:55:00,106.73,106.77,106.5,106.67,141010.0,104.7691,104.8083,104.5433,104.7102,141010.0
2024-01-09 11:00:00,106.68,106.98,106.67,106.94,75610.0,104.72,105.0145,104.7102,104.9752,75610.0
2024-01-09 11:05:00,106.87,107.0,106.76,106.94,46100.0,104.9065,105.0341,104.7985,104.9752,46100.0
2024-01-09 11:10:00,106.98,107.02,106.94,106.99,28670.0,105.0145,105.0538,104.9752,105.0243,28670.0
2024-01-09 11:15:00,107.01,107.05,106.96,107.04,18130.0,105.0439,105.0832,104.9949,105.0734,18130.0
2024-01-09 11:20:00,107.0,107.22,106.99,107.22,46040.0,105.0341,105.2501,105.0243,105.2501,46040.0
2024-01-09 11:25:00,107.23,107.29,107.13,107.25,51760.0,105.2599,105.3188,105.1617,105.2795,51760.0
2024-01-09 11:30:00,107.28,107.36,107.11,107.11,80110.0,105.309,105.3875,105.1421,105.1421,80110.0
2024-01-09 11:35:00,107.09,107.2,107.03,107.2,25000.0,105.1225,105.2304,105.0636,105.2304,25000.0
2024-01-09 11:40:00,107.11,107.39,107.06,107.36,114170.0,105.1421,105.417,105.093,105.3875,114170.0
2024-01-09 11:45:00,107.39,107.53,107.33,107.53,49900.0,105.417,105.5544,105.3581,105.5544,49900.0
2024-01-09 11:50:00,107.51,107.82,107.5,107.8,95560.0,105.5347,105.8391,105.5249,105.8194,95560.0
2024-01-09 11:55:00,107.79,107.96,107.79,107.96,116560.0,105.8096,105.9765,105.8096,105.9765,116560.0
2024-01-09 12:00:00,107.98,107.99,107.78,107.79,92170.0,105.9961,106.0059,105.7998,105.8096,92170.0
2024-01-09 12:05:00,107.78,107.88,107.77,107.85,78380.0,105.7998,105.898,105.79,105.8685,78380.0
2024-01-09 12:10:00,107.85,107.86,107.7,107.71,78400.0,105.8685,105.8783,105.7213,105.7311,78400.0
2024-01-09 12:15:00,107.75,107.76,107.67,107.72,64540.0,105.7703,105.7802,105.6918,105.7409,64540.0
2024-01-09 12:20:00,107.75,107.78,107.71,107.71,75570.0,105.7703,105.7998,105.7311,105.7311,75570.0
2024-01-09 12:25:00,107.69,107.83,107.69,107.83,138890.0,105.7114,105.8489,105.7114,105.8489,138890.0
2024-01-09 12:30:00,107.85,107.89,107.68,107.81,76860.0,105.8685,105.9078,105.7016,105.8292,76860.0
2024-01-09 12:35:00,107.8,107.94,107.8,107.92,96420.0,105.8194,105.9568,105.8194,105.9372,96420.0
2024-01-09 12:40:00,107.89,108.12,107.89,108.1,103090.0,105.9078,106.1335,105.9078,106.1139,103090.0
2024-01-09 12:45:00,108.12,108.27,108.1,108.23,115330.0,106.1335,106.2808,106.1139,106.2415,115330.0
2024-01-09 12:50:00,108.24,108.61,108.22,108.56,149900.0,106.2513,106.6145,106.2317,106.5655,149900.0
2024-01-09 12:55:00,108.59,108.69,108.55,108.66,270330.0,106.5949,106.6931,106.5556,106.6636,270330.0
2024-01-09 13:00:00,108.67,108.86,108.64,108.77,130970.0,106.6734,106.8599,106.644,106.7716,130970.0
2024-01-09 13:05:00,108.81,108.81,108.62,108.65,152390.0,106.8109,106.8109,106.6244,106.6538,152390.0
2024-01-09 13:10:00,108.66,108.78,108.61,108.72,71770.0,106.6636,106.7814,106.6145,106.7225,71770.0
2024-01-09 13:15:00,108.72,108.72,108.48,108.49,118570.0,106.7225,106.7225,106.4869,106.4967,118570.0
2024-01-09 13:20:00,108.52,108.55,108.44,108.49,107160.0,106.5262,106.5556,106.4477,106.4967,107160.0
2024-01-09 13:25:00,108.48,108.56,108.38,108.38,101550.0,106.4869,106.5655,106.3888,106.3888,101550.0
2024-01-09 13:30:00,108.36,108.36,108.05,108.1,79750.0,106.3691,106.3691,106.0648,106.1139,79750.0
2024-01-09 13:35:00,108.15,108.32,108.08,108.15,88610.0,106.163,106.3299,106.0943,106.163,88610.0
2024-01-09 13:40:00,108.15,108.18,108.1,108.12,55310.0,106.163,106.1924,106.1139,106.1335,55310.0
2024-01-09 13:45:00,108.09,108.24,108.05,108.23,139150.0,106.1041,106.2513,106.0648,106.2415,139150.0
2024-01-09 13:50:00,108.23,108.55,108.22,108.55,128350.0,106.2415,106.5556,106.2317,106.5556,128350.0
2024-01-09 13:55:00,108.55,108.55,108.29,108.29,143590.0,106.5556,106.5556,106.3004,106.3004,143590.0
2024-01-09 14:00:00,108.3,108.48,108.27,108.44,121910.0,106.3102,106.4869,106.2808,106.4477,121910.0
2024-01-09 14:05:00,108.45,108.57,108.45,108.46,111600.0,106.4575,106.5753,106.4575,106.4673,111600.0
2024-01-09 14:10:00,108.46,108.48,108.2,108.2,61170.0,106.4673,106.4869,106.2121,106.2121,61170.0
2024-01-09 14:15:00,108.1,108.2,108.08,108.11,91520.0,106.1139,106.2121,106.0943,106.1237,91520.0
2024-01-09 14:20:00,108.1,108.14,108.05,108.06,60230.0,106.1139,106.1532,106.0648,106.0746,60230.0
2024-01-09 14:25:00,108.1,108.14,107.95,108.1,97210.0,106.1139,106.1532,105.9667,106.1139,97210.0
2024-01-09 14:30:00,108.09,108.17,108.06,108.11,57980.0,106.1041,106.1826,106.0746,106.1237,57980.0
2024-01-09 14:35:00,108.08,108.13,108.0,108.01,38310.0,106.0943,106.1434,106.0157,106.0256,38310.0
2024-01-09 14:40:00,108.06,108.06,107.93,107.99,128400.0,106.0746,106.0746,105.947,106.0059,128400.0
2024-01-09 14:45:00,107.99,108.05,107.94,107.99,109400.0,106.0059,106.0648,105.9568,106.0059,109400.0
2024-01-09 14:50:00,108.03,108.07,107.97,108.0,64670.0,106.0452,106.0845,105.9863,106.0157,64670.0
2024-01-09 14:55:00,108.0,108.04,107.93,107.98,99350.0,106.0157,106.055,105.947,105.9961,99350.0
2024-01-09 15:00:00,107.96,108.2,107.96,108.17,103810.0,105.9765,106.2121,105.9765,106.1826,103810.0
2024-01-09 15:05:00,108.23,108.26,107.91,107.97,61560.0,106.2415,106.271,105.9274,105.9863,61560.0
2024-01-09 15:10:00,108.09,108.17,108.02,108.08,41930.0,106.1041,106.1826,106.0354,106.0943,41930.0
2024-01-09 15:15:00,108.06,108.24,108.06,108.18,60370.0,106.0746,106.2513,106.0746,106.1924,60370.0
2024-01-09 15:20:00,108.16,108.39,108.15,108.18,36000.0,106.1728,106.3986,106.163,106.1924,36000.0
2024-01-09 15:25:00,108.16,108.27,108.11,108.17,41590.0,106.1728,106.2808,106.1237,106.1826,41590.0
2024-01-09 15:30:00,108.22,108.22,107.98,108.03,68490.0,106.2317,106.2317,105.9961,106.0452,68490.0
2024-01-09 15:35:00,108.01,108.03,107.92,108.0,78290.0,106.0256,106.0452,105.9372,106.0157,78290.0
2024-01-09 15:40:00,107.98,108.0,107.74,107.84,72410.0,105.9961,106.0157,105.7605,105.8587,72410.0
2024-01-09 15:45:00,107.84,107.89,107.76,107.77,160960.0,105.8587,105.9078,105.7802,105.79,160960.0
2024-01-09 15:50:00,107.8,108.2,107.7,108.2,352330.0,105.8194,106.2121,105.7213,106.2121,352330.0
2024-01-09 15:55:00,108.17,108.38,108.15,108.33,709870.0,106.1826,106.3888,106.163,106.3397,709870.0
2024-01-10 09:30:00,108.04,108.3,107.05,107.11,531240.0,106.055,106.3102,105.0832,105.1421,531240.0
2024-01-10 09:35:00,107.07,107.35,106.88,107.0,241140.0,105.1028,105.3777,104.9163,105.0341,241140.0
2024-01-10 09:40:00,107.0,107.04,106.42,106.51,209720.0,105.0341,105.0734,104.4648,104.5531,209720.0
2024-01-10 09:45:00,106.63,106.97,106.53,106.93,175230.0,104.6709,105.0047,104.5728,104.9654,175230.0
2024-01-10 09:50:00,106.88,106.88,106.26,106.65,212250.0,104.9163,104.9163,104.3077,104.6905,212250.0
2024-01-10 09:55:00,106.48,106.64,106.35,106.55,161430.0,104.5237,104.6807,104.3961,104.5924,161430.0
2024-01-10 10:00:00,106.58,106.68,106.4,106.52,104320.0,104.6218,104.72,104.4451,104.5629,104320.0
2024-01-10 10:05:00,106.52,106.96,106.4,106.9,109320.0,104.5629,104.9949,104.4451,104.936,109320.0
2024-01-10 10:10:00,106.98,107.3,106.91,107.22,320190.0,105.0145,105.3286,104.9458,105.2501,320190.0
2024-01-10 10:15:00,107.22,107.3,107.08,107.11,78650.0,105.2501,105.3286,105.1126,105.1421,78650.0
2024-01-10 10:20:00,107.18,107.27,107.13,107.18,40190.0,105.2108,105.2992,105.1617,105.2108,40190.0
2024-01-10 10:25:00,107.14,107.5,107.11,107.46,71780.0,105.1715,105.5249,105.1421,105.4857,71780.0
2024-01-10 10:30:00,107.53,107.62,107.4,107.5,101720.0,105.5544,105.6427,105.4268,105.5249,101720.0
2024-01-10 10:35:00,107.51,107.59,107.41,107.52,40730.0,105.5347,105.6133,105.4366,105.5446,40730.0
2024-01-10 10:40:00,107.6,107.9,107.6,107.9,37180.0,105.6231,105.9176,105.6231,105.9176,37180.0
2024-01-10 10:45:00,107.92,108.0,107.84,107.89,73580.0,105.9372,106.0157,105.8587,105.9078,73580.0
2024-01-10 10:50:00,107.94,107.96,107.66,107.66,90920.0,105.9568,105.9765,105.682,105.682,90920.0
2024-01-10 10:55:00,107.74,107.8,107.66,107.75,56100.0,105.7605,105.8194,105.682,105.7703,56100.0
2024-01-10 11:00:00,107.8,107.8,107.66,107.66,21190.0,105.8194,105.8194,105.682,105.682,21190.0
2024-01-10 11:05:00,107.62,107.64,107.39,107.47,96320.0,105.6427,105.6624,105.417,105.4955,96320.0
2024-01-10 11:10:00,107.44,107.46,107.2,107.36,115200.0,105.466,105.4857,105.2304,105.3875,115200.0
2024-01-10 11:15:00,107.36,107.38,107.22,107.28,46940.0,105.3875,105.4071,105.2501,105.309,46940.0
2024-01-10 11:20:00,107.28,107.5,107.24,107.29,152610.0,105.309,105.5249,105.2697,105.3188,152610.0
2024-01-10 11:25:00,107.27,107.36,107.22,107.29,60610.0,105.2992,105.3875,105.2501,105.3188,60610.0
2024-01-10 11:30:00,107.29,107.29,107.18,107.2,18000.0,105.3188,105.3188,105.2108,105.2304,18000.0
2024-01-10 11:35:00,107.2,107.22,107.14,107.14,42400.0,105.2304,105.2501,105.1715,105.1715,42400.0
2024-01-10 11:40:00,107.16,107.28,107.16,107.24,86010.0,105.1912,105.309,105.1912,105.2697,86010.0
2024-01-10 11:45:00,107.24,107.25,107.21,107.21,35440.0,105.2697,105.2795,105.2403,105.2403,35440.0
2024-01-10 11:50:00,107.24,107.27,107.11,107.25,73090.0,105.2697,105.2992,105.1421,105.2795,73090.0
2024-01-10 11:55:00,107.22,107.4,107.2,107.36,42450.0,105.2501,105.4268,105.2304,105.3875,42450.0
2024-01-10 12:00:00,107.41,107.42,107.33,107.38,31090.0,105.4366,105.4464,105.3581,105.4071,31090.0
2024-01-10 12:05:00,107.37,107.37,107.3,107.36,13000.0,105.3973,105.3973,105.3286,105.3875,13000.0
2024-01-10 12:10:00,107.41,107.5,107.37,107.46,26270.0,105.4366,105.5249,105.3973,105.4857,26270.0
2024-01-10 12:15:00,107.42,107.47,107.41,107.46,25200.0,105.4464,105.4955,105.4366,105.4857,25200.0
2024-01-10 12:20:00,107.43,107.46,107.4,107.44,50500.0,105.4562,105.4857,105.4268,105.466,50500.0
2024-01-10 12:25:00,107.43,107.49,107.39,107.44,44600.0,105.4562,105.5151,105.417,105.466,44600.0
2024-01-10 12:30:00,107.4,107.6,107.4,107.59,55550.0,105.4268,105.6231,105.4268,105.6133,55550.0
2024-01-10 12:35:00,107.63,107.7,107.6,107.7,18910.0,105.6525,105.7213,105.6231,105.7213,18910.0
2024-01-10 12:40:00,107.69,107.69,107.61,107.65,43190.0,105.7114,105.7114,105.6329,105.6722,43190.0
2024-01-10 12:45:00,107.64,107.72,107.64,107.65,30440.0,105.6624,105.7409,105.6624,105.6722,30440.0
2024-01-10 12:50:00,107.76,107.77,107.7,107.74,69160.0,105.7802,105.79,105.7213,105.7605,69160.0
2024-01-10 12:55:00,107.73,107.76,107.64,107.68,32000.0,105.7507,105.7802,105.6624,105.7016,32000.0
2024-01-10 13:00:00,107.7,107.84,107.59,107.84,37410.0,105.7213,105.8587,105.6133,105.8587,37410.0
2024-01-10 13:05:00,107.84,107.84,107.6,107.61,29920.0,105.8587,105.8587,105.6231,105.6329,29920.0
2024-01-10 13:10:00,107.61,107.66,107.49,107.58,55930.0,105.6329,105.682,105.5151,105.6035,55930.0
2024-01-10 13:15:00,107.6,107.71,107.52,107.62,25930.0,105.6231,105.7311,105.5446,105.6427,25930.0
2024-01-10 13:20:00,107.67,107.67,107.56,107.62,20710.0,105.6918,105.6918,105.5838,105.6427,20710.0
2024-01-10 13:25:00,107.68,107.75,107.64,107.69,22320.0,105.7016,105.7703,105.6624,105.7114,22320.0
2024-01-10 13:30:00,107.74,107.84,107.7,107.8,27640.0,105.7605,105.8587,105.7213,105.8194,27640.0
2024-01-10 13:35:00,107.8,107.87,107.73,107.87,19180.0,105.8194,105.8881,105.7507,105.8881,19180.0
2024-01-10 13:40:00,107.86,107.92,107.8,107.84,24770.0,105.8783,105.9372,105.8194,105.8587,24770.0
2024-01-10 13:45:00,107.83,107.92,107.79,107.81,20470.0,105.8489,105.9372,105.8096,105.8292,20470.0
2024-01-10 13:50:00,107.91,107.97,107.91,107.96,45500.0,105.9274,105.9863,105.9274,105.9765,45500.0
2024-01-10 13:55:00,107.93,108.01,107.9,107.94,55690.0,105.947,106.0256,105.9176,105.9568,55690.0
2024-01-10 14:00:00,107.91,107.95,107.89,107.94,28790.0,105.9274,105.9667,105.9078,105.9568,28790.0
2024-01-10 14:05:00,107.93,107.97,107.92,107.95,32240.0,105.947,105.9863,105.9372,105.9667,32240.0
2024-01-10 14:10:00,107.94,108.1,107.89,108.02,55430.0,105.9568,106.1139,105.9078,106.0354,55430.0
2024-01-10 14:15:00,108.01,108.14,108.0,108.11,44050.0,106.0256,106.1532,106.0157,106.1237,44050.0
2024-01-10 14:20:00,108.09,108.15,108.03,108.08,74980.0,106.1041,106.163,106.0452,106.0943,74980.0
2024-01-10 14:25:00,108.07,108.1,107.87,107.87,74920.0,106.0845,106.1139,105.8881,105.8881,74920.0
2024-01-10 14:30:00,107.94,108.03,107.89,107.91,38730.0,105.9568,106.0452,105.9078,105.9274,38730.0
2024-01-10 14:35:00,107.9,107.92,107.76,107.82,37860.0,105.9176,105.9372,105.7802,105.8391,37860.0
2024-01-10 14:40:00,107.84,107.91,107.84,107.87,53310.0,105.8587,105.9274,105.8587,105.8881,53310.0
2024-01-10 14:45:00,107.87,107.94,107.84,107.92,45940.0,105.8881,105.9568,105.8587,105.9372,45940.0
2024-01-10 14:50:00,107.93,108.0,107.92,108.0,46320.0,105.947,106.0157,105.9372,106.0157,46320.0
2024-01-10 14:55:00,108.03,108.12,108.02,108.1,22140.0,106.0452,106.1335,106.0354,106.1139,22140.0
2024-01-10 15:00:00,108.09,108.09,107.97,107.97,10890.0,106.1041,106.1041,105.9863,105.9863,10890.0
2024-01-10 15:05:00,108.02,108.17,107.99,108.14,54900.0,106.0354,106.1826,106.0059,106.1532,54900.0
2024-01-10 15:10:00,108.16,108.16,107.94,107.97,73220.0,106.1728,106.1728,105.9568,105.9863,73220.0
2024-01-10 15:15:00,107.97,107.98,107.86,107.86,40630.0,105.9863,105.9961,105.8783,105.8783,40630.0
2024-01-10 15:20:00,107.93,107.97,107.79,107.79,90270.0,105.947,105.9863,105.8096,105.8096,90270.0
2024-01-10 15:25:00,107.81,108.0,107.8,107.92,78180.0,105.8292,106.0157,105.8194,105.9372,78180.0
2024-01-10 15:30:00,107.9,108.08,107.87,108.04,63730.0,105.9176,106.0943,105.8881,106.055,63730.0
2024-01-10 15:35:00,108.07,108.07,107.83,107.94,63710.0,106.0845,106.0845,105.8489,105.9568,63710.0
2024-01-10 15:40:00,107.94,108.0,107.83,107.87,70800.0,105.9568,106.0157,105.8489,105.8881,70800.0
2024-01-10 15:45:00,107.84,107.91,107.73,107.8,89430.0,105.8587,105.9274,105.7507,105.8194,89430.0
2024-01-10 15:50:00,107.68,107.99,107.6,107.99,242580.0,105.7016,106.0059,105.6231,106.0059,242580.0
2024-01-10 15:55:00,107.99,108.14,107.83,108.06,512360.0,106.0059,106.1532,105.8489,106.0746,512360.0
2024-01-11 09:30:00,108.43,109.7,108.3,109.3,587490.0,106.4378,107.6845,106.3102,107.2919,587490.0
2024-01-11 09:35:00,109.33,109.6,109.12,109.3,177470.0,107.3213,107.5863,107.1152,107.2919,177470.0
2024-01-11 09:40:00,109.37,109.75,108.96,109.0,276280.0,107.3606,107.7336,106.9581,106.9974,276280.0
2024-01-11 09:45:00,109.03,109.06,108.58,108.69,151850.0,107.0268,107.0563,106.5851,106.6931,151850.0
2024-01-11 09:50:00,108.62,108.74,108.25,108.74,87310.0,106.6244,106.7422,106.2612,106.7422,87310.0
2024-01-11 09:55:00,108.89,108.95,108.55,108.71,151360.0,106.8894,106.9483,106.5556,106.7127,151360.0
2024-01-11 10:00:00,108.73,108.73,108.17,108.17,122750.0,106.7323,106.7323,106.1826,106.1826,122750.0
2024-01-11 10:05:00,108.22,108.22,107.54,107.54,217900.0,106.2317,106.2317,105.5642,105.5642,217900.0
2024-01-11 10:10:00,107.56,107.74,107.45,107.55,120620.0,105.5838,105.7605,105.4759,105.574,120620.0
2024-01-11 10:15:00,107.51,108.1,107.45,108.1,86180.0,105.5347,106.1139,105.4759,106.1139,86180.0
2024-01-11 10:20:00,108.04,108.3,107.97,108.3,125280.0,106.055,106.3102,105.9863,106.3102,125280.0
2024-01-11 10:25:00,108.3,108.44,108.19,108.44,61210.0,106.3102,106.4477,106.2023,106.4477,61210.0
2024-01-11 10:30:00,108.44,108.66,108.25,108.32,171630.0,106.4477,106.6636,106.2612,106.3299,171630.0
2024-01-11 10:35:00,108.37,108.78,108.37,108.6,31560.0,106.3789,106.7814,106.3789,106.6047,31560.0
2024-01-11 10:40:00,108.6,108.65,108.42,108.53,46440.0,106.6047,106.6538,106.428,106.536,46440.0
2024-01-11 10:45:00,108.49,108.55,108.14,108.27,45060.0,106.4967,106.5556,106.1532,106.2808,45060.0
2024-01-11 10:50:00,108.28,108.3,107.94,107.94,48140.0,106.2906,106.3102,105.9568,105.9568,48140.0
2024-01-11 10:55:00,107.93,108.25,107.93,108.1,24230.0,105.947,106.2612,105.947,106.1139,24230.0
2024-01-11 11:00:00,108.18,108.19,108.02,108.1,36590.0,106.1924,106.2023,106.0354,106.1139,36590.0
2024-01-11 11:05:00,108.14,108.16,108.0,108.03,22510.0,106.1532,106.1728,106.0157,106.0452,22510.0
2024-01-11 11:10:00,108.02,108.1,107.64,107.64,61000.0,106.0354,106.1139,105.6624,105.6624,61000.0
2024-01-11 11:15:00,107.62,107.76,107.52,107.72,174690.0,105.6427,105.7802,105.5446,105.7409,174690.0
2024-01-11 11:20:00,107.89,107.99,107.78,107.99,74260.0,105.9078,106.0059,105.7998,106.0059,74260.0
2024-01-11 11:25:00,107.99,108.05,107.9,108.02,75490.0,106.0059,106.0648,105.9176,106.0354,75490.0
2024-01-11 11:30:00,107.97,108.05,107.91,107.96,122400.0,105.9863,106.0648,105.9274,105.9765,122400.0
2024-01-11 11:35:00,108.01,108.08,107.84,107.94,56600.0,106.0256,106.0943,105.8587,105.9568,56600.0
2024-01-11 11:40:00,107.94,107.94,107.72,107.74,48220.0,105.9568,105.9568,105.7409,105.7605,48220.0
2024-01-11 11:45:00,107.74,107.91,107.54,107.91,85260.0,105.7605,105.9274,105.5642,105.9274,85260.0
2024-01-11 11:50:00,108.0,108.01,107.78,107.83,78440.0,106.0157,106.0256,105.7998,105.8489,78440.0
2024-01-11 11:55:00,107.91,107.99,107.84,107.94,53330.0,105.9274,106.0059,105.8587,105.9568,53330.0
2024-01-11 12:00:00,107.94,108.02,107.8,107.97,200680.0,105.9568,106.0354,105.8194,105.9863,200680.0
2024-01-11 12:05:00,108.09,108.2,108.0,108.15,55830.0,106.1041,106.2121,106.0157,106.163,55830.0
2024-01-11 12:10:00,108.15,108.2,108.09,108.15,37310.0,106.163,106.2121,106.1041,106.163,37310.0
2024-01-11 12:15:00,108.19,108.19,107.97,108.06,37870.0,106.2023,106.2023,105.9863,106.0746,37870.0
2024-01-11 12:20:00,107.99,108.15,107.99,108.07,35010.0,106.0059,106.163,106.0059,106.0845,35010.0
2024-01-11 12:25:00,108.07,108.15,107.93,107.93,56540.0,106.0845,106.163,105.947,105.947,56540.0
2024-01-11 12:30:00,107.93,108.01,107.91,107.95,41120.0,105.947,106.0256,105.9274,105.9667,41120.0
2024-01-11 12:35:00,107.91,107.98,107.82,107.98,41790.0,105.9274,105.9961,105.8391,105.9961,41790.0
2024-01-11 12:40:00,107.94,108.19,107.94,108.11,43270.0,105.9568,106.2023,105.9568,106.1237,43270.0
2024-01-11 12:45:00,108.2,108.27,108.15,108.2,58680.0,106.2121,106.2808,106.163,106.2121,58680.0
2024-01-11 12:50:00,108.23,108.43,108.2,108.34,149570.0,106.2415,106.4378,106.2121,106.3495,149570.0
2024-01-11 12:55:00,108.38,108.38,108.22,108.3,74720.0,106.3888,106.3888,106.2317,106.3102,74720.0
2024-01-11 13:00:00,108.3,108.5,108.27,108.46,48260.0,106.3102,106.5066,106.2808,106.4673,48260.0
2024-01-11 13:05:00,108.5,108.63,108.45,108.45,33090.0,106.5066,106.6342,106.4575,106.4575,33090.0
2024-01-11 13:10:00,108.51,108.62,108.51,108.62,71210.0,106.5164,106.6244,106.5164,106.6244,71210.0
2024-01-11 13:15:00,108.56,108.7,108.53,108.61,35020.0,106.5655,106.7029,106.536,106.6145,35020.0
2024-01-11 13:20:00,108.63,108.68,108.53,108.68,102040.0,106.6342,106.6833,106.536,106.6833,102040.0
2024-01-11 13:25:00,108.69,108.7,108.47,108.58,37390.0,106.6931,106.7029,106.4771,106.5851,37390.0
2024-01-11 13:30:00,108.63,108.69,108.6,108.69,54760.0,106.6342,106.6931,106.6047,106.6931,54760.0
2024-01-11 13:35:00,108.71,108.77,108.69,108.7,26350.0,106.7127,106.7716,106.6931,106.7029,26350.0
2024-01-11 13:40:00,108.71,108.77,108.7,108.73,47320.0,106.7127,106.7716,106.7029,106.7323,47320.0
2024-01-11 13:45:00,108.75,108.8,108.73,108.78,28520.0,106.752,106.801,106.7323,106.7814,28520.0
2024-01-11 13:50:00,108.75,108.87,108.64,108.8,39070.0,106.752,106.8698,106.644,106.801,39070.0
2024-01-11 13:55:00,108.79,109.01,108.79,108.95,67290.0,106.7912,107.0072,106.7912,106.9483,67290.0
2024-01-11 14:00:00,109.0,109.03,108.86,109.0,54070.0,106.9974,107.0268,106.8599,106.9974,54070.0
2024-01-11 14:05:00,109.0,109.02,108.88,108.88,120370.0,106.9974,107.017,106.8796,106.8796,120370.0
2024-01-11 14:10:00,108.89,109.16,108.88,109.16,74820.0,106.8894,107.1544,106.8796,107.1544,74820.0
2024-01-11 14:15:00,109.15,109.21,109.02,109.08,95190.0,107.1446,107.2035,107.017,107.0759,95190.0
2024-01-11 14:20:00,109.08,109.13,108.95,109.0,58370.0,107.0759,107.125,106.9483,106.9974,58370.0
2024-01-11 14:25:00,109.02,109.25,108.98,109.25,67420.0,107.017,107.2428,106.9777,107.2428,67420.0
2024-01-11 14:30:00,109.27,109.34,109.12,109.23,54670.0,107.2624,107.3311,107.1152,107.2231,54670.0
2024-01-11 14:35:00,109.25,109.31,109.21,109.3,50280.0,107.2428,107.3017,107.2035,107.2919,50280.0
2024-01-11 14:40:00,109.27,109.34,109.25,109.29,93670.0,107.2624,107.3311,107.2428,107.282,93670.0
2024-01-11 14:45:00,109.29,109.51,109.27,109.49,167010.0,107.282,107.498,107.2624,107.4784,167010.0
2024-01-11 14:50:00,109.48,109.68,109.48,109.66,120390.0,107.4686,107.6649,107.4686,107.6452,120390.0
2024-01-11 14:55:00,109.66,109.87,109.62,109.62,193570.0,107.6452,107.8514,107.606,107.606,193570.0
2024-01-11 15:00:00,109.65,109.67,109.38,109.4,87000.0,107.6354,107.6551,107.3704,107.39,87000.0
2024-01-11 15:05:00,109.42,109.45,109.32,109.44,100660.0,107.4097,107.4391,107.3115,107.4293,100660.0
2024-01-11 15:10:00,109.42,109.54,109.25,109.54,98820.0,107.4097,107.5275,107.2428,107.5275,98820.0
2024-01-11 15:15:00,109.51,109.51,109.37,109.46,84570.0,107.498,107.498,107.3606,107.4489,84570.0
2024-01-11 15:20:00,109.49,109.78,109.49,109.71,103170.0,107.4784,107.763,107.4784,107.6943,103170.0
2024-01-11 15:25:00,109.71,109.82,109.6,109.63,75110.0,107.6943,107.8023,107.5863,107.6158,75110.0
2024-01-11 15:30:00,109.66,109.75,109.64,109.74,112160.0,107.6452,107.7336,107.6256,107.7238,112160.0
2024-01-11 15:35:00,109.74,109.75,109.54,109.62,151510.0,107.7238,107.7336,107.5275,107.606,151510.0
2024-01-11 15:40:00,109.6,109.82,109.57,109.79,306880.0,107.5863,107.8023,107.5569,107.7729,306880.0
2024-01-11 15:45:00,109.8,109.94,109.77,109.82,362040.0,107.7827,107.9201,107.7532,107.8023,362040.0
2024-01-11 15:50:00,109.79,109.95,109.71,109.92,382540.0,107.7729,107.9299,107.6943,107.9005,382540.0
2024-01-11 15:55:00,109.87,110.13,109.82,110.03,1388290.0,107.8514,108.1066,107.8023,108.0084,1388290.0
2024-01-12 09:30:00,111.04,111.27,110.29,110.87,1071560.0,108.9999,109.2257,108.2637,108.833,1071560.0
2024-01-12 09:35:00,110.9,111.07,110.64,111.03,327690.0,108.8625,109.0293,108.6072,108.9901,327690.0
2024-01-12 09:40:00,111.06,111.57,110.91,111.5,786190.0,109.0195,109.5202,108.8723,109.4514,786190.0
2024-01-12 09:45:00,111.49,111.53,111.16,111.3,136420.0,109.4416,109.4809,109.1177,109.2551,136420.0
2024-01-12 09:50:00,111.33,111.39,110.92,110.93,231510.0,109.2846,109.3435,108.8821,108.8919,231510.0
2024-01-12 09:55:00,110.93,111.16,110.51,110.51,260470.0,108.8919,109.1177,108.4796,108.4796,260470.0
2024-01-12 10:00:00,110.59,110.7,110.27,110.56,171720.0,108.5582,108.6661,108.244,108.5287,171720.0
2024-01-12 10:05:00,110.53,111.1,110.53,110.95,314810.0,108.4993,109.0588,108.4993,108.9115,314810.0
2024-01-12 10:10:00,110.96,111.08,110.6,110.74,246830.0,108.9214,109.0392,108.568,108.7054,246830.0
2024-01-12 10:15:00,110.81,110.94,110.42,110.48,354710.0,108.7741,108.9017,108.3913,108.4502,354710.0
2024-01-12 10:20:00,110.54,110.95,110.53,110.94,104090.0,108.5091,108.9115,108.4993,108.9017,104090.0
2024-01-12 10:25:00,110.98,111.08,110.88,110.98,114370.0,108.941,109.0392,108.8428,108.941,114370.0
2024-01-12 10:30:00,110.94,111.07,110.83,111.0,145350.0,108.9017,109.0293,108.7938,108.9606,145350.0
2024-01-12 10:35:00,110.98,111.01,110.77,110.8,82170.0,108.941,108.9704,108.7349,108.7643,82170.0
2024-01-12 10:40:00,110.88,111.07,110.79,111.05,238540.0,108.8428,109.0293,108.7545,109.0097,238540.0
2024-01-12 10:45:00,111.04,111.04,110.53,110.53,185950.0,108.9999,108.9999,108.4993,108.4993,185950.0
2024-01-12 10:50:00,110.57,110.58,110.14,110.14,579130.0,108.5385,108.5483,108.1164,108.1164,579130.0
2024-01-12 10:55:00,110.1,110.38,110.0,110.3,184120.0,108.0772,108.352,107.979,108.2735,184120.0
2024-01-12 11:00:00,110.33,110.37,110.14,110.3,80780.0,108.3029,108.3422,108.1164,108.2735,80780.0
2024-01-12 11:05:00,110.3,110.57,110.24,110.52,60260.0,108.2735,108.5385,108.2146,108.4894,60260.0
2024-01-12 11:10:00,110.52,110.69,110.48,110.61,101050.0,108.4894,108.6563,108.4502,108.5778,101050.0
2024-01-12 11:15:00,110.69,110.83,110.66,110.74,104580.0,108.6563,108.7938,108.6269,108.7054,104580.0
2024-01-12 11:20:00,110.75,110.76,110.6,110.63,98750.0,108.7152,108.725,108.568,108.5974,98750.0
2024-01-12 11:25:00,110.65,110.72,110.56,110.56,93340.0,108.6171,108.6858,108.5287,108.5287,93340.0
2024-01-12 11:30:00,110.5,110.63,110.45,110.48,67180.0,108.4698,108.5974,108.4207,108.4502,67180.0
2024-01-12 11:35:00,110.43,110.46,110.04,110.14,177690.0,108.4011,108.4305,108.0183,108.1164,177690.0
2024-01-12 11:40:00,110.2,110.29,110.15,110.2,65040.0,108.1753,108.2637,108.1262,108.1753,65040.0
2024-01-12 11:45:00,110.21,110.3,110.1,110.24,149250.0,108.1851,108.2735,108.0772,108.2146,149250.0
2024-01-12 11:50:00,110.26,110.33,110.12,110.26,72490.0,108.2342,108.3029,108.0968,108.2342,72490.0
2024-01-12 11:55:00,110.22,110.24,110.01,110.18,38120.0,108.195,108.2146,107.9888,108.1557,38120.0
2024-01-12 12:00:00,110.19,110.26,110.1,110.25,50220.0,108.1655,108.2342,108.0772,108.2244,50220.0
2024-01-12 12:05:00,110.21,110.34,110.2,110.32,66840.0,108.1851,108.3128,108.1753,108.2931,66840.0
2024-01-12 12:10:00,110.37,110.5,110.31,110.49,73870.0,108.3422,108.4698,108.2833,108.46,73870.0
2024-01-12 12:15:00,110.5,110.63,110.48,110.54,127090.0,108.4698,108.5974,108.4502,108.5091,127090.0
2024-01-12 12:20:00,110.55,110.6,110.48,110.5,92810.0,108.5189,108.568,108.4502,108.4698,92810.0
2024-01-12 12:25:00,110.5,110.6,110.42,110.6,88960.0,108.4698,108.568,108.3913,108.568,88960.0
2024-01-12 12:30:00,110.66,110.79,110.61,110.76,149700.0,108.6269,108.7545,108.5778,108.725,149700.0
2024-01-12 12:35:00,110.78,110.78,110.63,110.65,94870.0,108.7447,108.7447,108.5974,108.6171,94870.0
2024-01-12 12:40:00,110.67,110.74,110.6,110.67,96820.0,108.6367,108.7054,108.568,108.6367,96820.0
2024-01-12 12:45:00,110.67,110.67,110.56,110.65,129890.0,108.6367,108.6367,108.5287,108.6171,129890.0
2024-01-12 12:50:00,110.64,110.79,110.57,110.76,29740.0,108.6072,108.7545,108.5385,108.725,29740.0
2024-01-12 12:55:00,110.79,110.83,110.7,110.8,54100.0,108.7545,108.7938,108.6661,108.7643,54100.0
2024-01-12 13:00:00,110.81,110.86,110.75,110.76,73240.0,108.7741,108.8232,108.7152,108.725,73240.0
2024-01-12 13:05:00,110.76,110.86,110.73,110.86,95290.0,108.725,108.8232,108.6956,108.8232,95290.0
2024-01-12 13:10:00,110.83,110.92,110.83,110.85,72600.0,108.7938,108.8821,108.7938,108.8134,72600.0
2024-01-12 13:15:00,110.83,110.9,110.83,110.84,46960.0,108.7938,108.8625,108.7938,108.8036,46960.0
2024-01-12 13:20:00,110.84,110.84,110.71,110.77,28680.0,108.8036,108.8036,108.676,108.7349,28680.0
2024-01-12 13:25:00,110.78,110.78,110.72,110.78,27370.0,108.7447,108.7447,108.6858,108.7447,27370.0
2024-01-12 13:30:00,110.8,110.81,110.65,110.73,42100.0,108.7643,108.7741,108.6171,108.6956,42100.0
2024-01-12 13:35:00,110.73,110.73,110.62,110.72,24290.0,108.6956,108.6956,108.5876,108.6858,24290.0
2024-01-12 13:40:00,110.71,110.77,110.66,110.66,31030.0,108.676,108.7349,108.6269,108.6269,31030.0
2024-01-12 13:45:00,110.67,110.71,110.65,110.71,23010.0,108.6367,108.676,108.6171,108.676,23010.0
2024-01-12 13:50:00,110.73,110.75,110.65,110.75,60070.0,108.6956,108.7152,108.6171,108.7152,60070.0
2024-01-12 13:55:00,110.77,110.88,110.7,110.78,35250.0,108.7349,108.8428,108.6661,108.7447,35250.0
2024-01-12 14:00:00,110.77,110.83,110.76,110.83,39810.0,108.7349,108.7938,108.725,108.7938,39810.0
2024-01-12 14:05:00,110.85,110.89,110.82,110.85,40200.0,108.8134,108.8526,108.7839,108.8134,40200.0
2024-01-12 14:10:00,110.84,110.88,110.81,110.83,65000.0,108.8036,108.8428,108.7741,108.7938,65000.0
2024-01-12 14:15:00,110.81,110.82,110.75,110.81,25990.0,108.7741,108.7839,108.7152,108.7741,25990.0
2024-01-12 14:20:00,110.8,110.81,110.64,110.72,76890.0,108.7643,108.7741,108.6072,108.6858,76890.0
2024-01-12 14:25:00,110.7,110.7,110.61,110.67,105440.0,108.6661,108.6661,108.5778,108.6367,105440.0
2024-01-12 14:30:00,110.66,110.67,110.46,110.52,114380.0,108.6269,108.6367,108.4305,108.4894,114380.0
2024-01-12 14:35:00,110.45,110.57,110.43,110.55,66210.0,108.4207,108.5385,108.4011,108.5189,66210.0
2024-01-12 14:40:00,110.53,110.61,110.52,110.58,66940.0,108.4993,108.5778,108.4894,108.5483,66940.0
2024-01-12 14:45:00,110.58,110.67,110.54,110.67,79220.0,108.5483,108.6367,108.5091,108.6367,79220.0
2024-01-12 14:50:00,110.69,110.72,110.6,110.6,83530.0,108.6563,108.6858,108.568,108.568,83530.0
2024-01-12 14:55:00,110.53,110.62,110.49,110.52,57590.0,108.4993,108.5876,108.46,108.4894,57590.0
2024-01-12 15:00:00,110.52,110.57,110.46,110.54,60600.0,108.4894,108.5385,108.4305,108.5091,60600.0
2024-01-12 15:05:00,110.56,110.6,110.45,110.47,69730.0,108.5287,108.568,108.4207,108.4404,69730.0
2024-01-12 15:10:00,110.43,110.51,110.43,110.49,52620.0,108.4011,108.4796,108.4011,108.46,52620.0
2024-01-12 15:15:00,110.48,110.5,110.39,110.43,97290.0,108.4502,108.4698,108.3618,108.4011,97290.0
2024-01-12 15:20:00,110.43,110.43,110.3,110.32,41880.0,108.4011,108.4011,108.2735,108.2931,41880.0
2024-01-12 15:25:00,110.33,110.57,110.32,110.54,104060.0,108.3029,108.5385,108.2931,108.5091,104060.0
2024-01-12 15:30:00,110.51,110.58,110.48,110.57,80940.0,108.4796,108.5483,108.4502,108.5385,80940.0
2024-01-12 15:35:00,110.56,110.6,110.55,110.57,66980.0,108.5287,108.568,108.5189,108.5385,66980.0
2024-01-12 15:40:00,110.59,110.62,110.5,110.6,80010.0,108.5582,108.5876,108.4698,108.568,80010.0
2024-01-12 15:45:00,110.62,110.68,110.6,110.64,96130.0,108.5876,108.6465,108.568,108.6072,96130.0
2024-01-12 15:50:00,110.63,110.64,110.45,110.54,206520.0,108.5974,108.6072,108.4207,108.5091,206520.0
2024-01-12 15:55:00,110.52,110.8,110.51,110.8,888460.0,108.4894,108.7643,108.4796,108.7643,888460.0
2024-01-16 09:30:00,111.23,112.05,110.77,111.11,599300.0,109.1864,109.9913,108.7349,109.0686,599300.0
2024-01-16 09:35:00,111.15,111.56,110.77,110.81,119440.0,109.1079,109.5103,108.7349,108.7741,119440.0
2024-01-16 09:40:00,110.8,110.86,110.21,110.42,130260.0,108.7643,108.8232,108.1851,108.3913,130260.0
2024-01-16 09:45:00,110.42,110.42,110.04,110.04,148210.0,108.3913,108.3913,108.0183,108.0183,148210.0
2024-01-16 09:50:00,110.09,110.15,109.86,110.1,82670.0,108.0673,108.1262,107.8416,108.0772,82670.0
2024-01-16 09:55:00,110.2,110.46,110.16,110.46,152340.0,108.1753,108.4305,108.1361,108.4305,152340.0
2024-01-16 10:00:00,110.42,110.69,110.4,110.4,123280.0,108.3913,108.6563,108.3717,108.3717,123280.0
2024-01-16 10:05:00,110.41,110.63,110.37,110.53,92290.0,108.3815,108.5974,108.3422,108.4993,92290.0
2024-01-16 10:10:00,110.38,110.76,110.38,110.73,84640.0,108.352,108.725,108.352,108.6956,84640.0
2024-01-16 10:15:00,110.81,111.62,110.78,111.57,202670.0,108.7741,109.5692,108.7447,109.5202,202670.0
2024-01-16 10:20:00,111.61,111.79,111.51,111.67,273530.0,109.5594,109.7361,109.4613,109.6183,273530.0
2024-01-16 10:25:00,111.73,111.76,111.58,111.68,158210.0,109.6772,109.7067,109.53,109.6281,158210.0
2024-01-16 10:30:00,111.67,111.76,111.6,111.68,200020.0,109.6183,109.7067,109.5496,109.6281,200020.0
2024-01-16 10:35:00,111.68,111.94,111.58,111.78,344780.0,109.6281,109.8834,109.53,109.7263,344780.0
2024-01-16 10:40:00,111.78,112.17,111.78,112.17,335600.0,109.7263,110.1091,109.7263,110.1091,335600.0
2024-01-16 10:45:00,112.13,112.26,112.1,112.2,156220.0,110.0699,110.1975,110.0404,110.1386,156220.0
2024-01-16 10:50:00,112.24,112.54,112.17,112.54,204050.0,110.1778,110.4723,110.1091,110.4723,204050.0
2024-01-16 10:55:00,112.62,112.63,112.32,112.32,189960.0,110.5509,110.5607,110.2564,110.2564,189960.0
2024-01-16 11:00:00,112.36,112.36,111.67,112.0,179610.0,110.2956,110.2956,109.6183,109.9423,179610.0
2024-01-16 11:05:00,112.03,112.06,111.85,111.92,81360.0,109.9717,110.0012,109.795,109.8637,81360.0
2024-01-16 11:10:00,111.9,111.99,111.4,111.87,119170.0,109.8441,109.9324,109.3533,109.8146,119170.0
2024-01-16 11:15:00,111.81,112.07,111.72,111.88,93390.0,109.7557,110.011,109.6674,109.8245,93390.0
2024-01-16 11:20:00,111.95,112.18,111.85,112.13,122310.0,109.8932,110.1189,109.795,110.0699,122310.0
2024-01-16 11:25:00,112.16,112.34,112.15,112.17,86710.0,110.0993,110.276,110.0895,110.1091,86710.0
2024-01-16 11:30:00,112.21,112.27,112.03,112.07,128730.0,110.1484,110.2073,109.9717,110.011,128730.0
2024-01-16 11:35:00,112.12,112.16,111.75,111.9,62160.0,110.0601,110.0993,109.6968,109.8441,62160.0
2024-01-16 11:40:00,111.9,112.0,111.79,111.9,83590.0,109.8441,109.9423,109.7361,109.8441,83590.0
2024-01-16 11:45:00,111.88,111.89,111.72,111.79,52380.0,109.8245,109.8343,109.6674,109.7361,52380.0
2024-01-16 11:50:00,111.78,111.84,111.6,111.65,52250.0,109.7263,109.7852,109.5496,109.5987,52250.0
2024-01-16 11:55:00,111.61,111.67,111.49,111.57,65760.0,109.5594,109.6183,109.4416,109.5202,65760.0
2024-01-16 12:00:00,111.52,111.68,111.25,111.26,101210.0,109.4711,109.6281,109.206,109.2159,101210.0
2024-01-16 12:05:00,111.29,111.41,111.13,111.21,115850.0,109.2453,109.3631,109.0882,109.1668,115850.0
2024-01-16 12:10:00,111.21,111.4,111.21,111.28,138340.0,109.1668,109.3533,109.1668,109.2355,138340.0
2024-01-16 12:15:00,111.32,111.4,111.25,111.34,48880.0,109.2747,109.3533,109.206,109.2944,48880.0
2024-01-16 12:20:00,111.35,111.4,111.15,111.19,96500.0,109.3042,109.3533,109.1079,109.1471,96500.0
2024-01-16 12:25:00,111.19,111.23,111.04,111.05,57820.0,109.1471,109.1864,108.9999,109.0097,57820.0
2024-01-16 12:30:00,111.08,111.23,110.98,111.23,111520.0,109.0392,109.1864,108.941,109.1864,111520.0
2024-01-16 12:35:00,111.17,111.39,111.17,111.3,122450.0,109.1275,109.3435,109.1275,109.2551,122450.0
2024-01-16 12:40:00,111.33,111.4,111.22,111.27,101380.0,109.2846,109.3533,109.1766,109.2257,101380.0
2024-01-16 12:45:00,111.3,111.33,111.13,111.18,56740.0,109.2551,109.2846,109.0882,109.1373,56740.0
2024-01-16 12:50:00,111.17,111.29,111.1,111.19,74850.0,109.1275,109.2453,109.0588,109.1471,74850.0
2024-01-16 12:55:00,111.22,111.35,111.1,111.16,83280.0,109.1766,109.3042,109.0588,109.1177,83280.0
2024-01-16 13:00:00,111.15,111.27,111.11,111.23,94050.0,109.1079,109.2257,109.0686,109.1864,94050.0
2024-01-16 13:05:00,111.24,111.37,111.24,111.33,69240.0,109.1962,109.3238,109.1962,109.2846,69240.0
2024-01-16 13:10:00,111.33,111.42,111.27,111.38,79340.0,109.2846,109.3729,109.2257,109.3336,79340.0
2024-01-16 13:15:00,111.4,111.64,111.4,111.58,142400.0,109.3533,109.5889,109.3533,109.53,142400.0
2024-01-16 13:20:00,111.58,111.58,111.33,111.41,110700.0,109.53,109.53,109.2846,109.3631,110700.0
2024-01-16 13:25:00,111.4,111.47,111.36,111.43,87700.0,109.3533,109.422,109.314,109.3827,87700.0
2024-01-16 13:30:00,111.51,111.6,111.48,111.49,85060.0,109.4613,109.5496,109.4318,109.4416,85060.0
2024-01-16 13:35:00,111.52,111.52,111.24,111.24,43740.0,109.4711,109.4711,109.1962,109.1962,43740.0
2024-01-16 13:40:00,111.28,111.4,111.24,111.27,60870.0,109.2355,109.3533,109.1962,109.2257,60870.0
2024-01-16 13:45:00,111.26,111.28,111.16,111.25,73730.0,109.2159,109.2355,109.1177,109.206,73730.0
2024-01-16 13:50:00,111.22,111.25,110.94,110.94,62120.0,109.1766,109.206,108.9017,108.9017,62120.0
2024-01-16 13:55:00,110.94,110.98,110.8,110.96,74060.0,108.9017,108.941,108.7643,108.9214,74060.0
2024-01-16 14:00:00,110.93,111.03,110.88,110.88,28910.0,108.8919,108.9901,108.8428,108.8428,28910.0
2024-01-16 14:05:00,110.88,110.96,110.8,110.85,57410.0,108.8428,108.9214,108.7643,108.8134,57410.0
2024-01-16 14:10:00,110.84,110.89,110.71,110.85,36260.0,108.8036,108.8526,108.676,108.8134,36260.0
2024-01-16 14:15:00,110.79,110.79,110.49,110.49,69910.0,108.7545,108.7545,108.46,108.46,69910.0
2024-01-16 14:20:00,110.51,110.67,110.51,110.62,51520.0,108.4796,108.6367,108.4796,108.5876,51520.0
2024-01-16 14:25:00,110.67,110.86,110.67,110.76,62230.0,108.6367,108.8232,108.6367,108.725,62230.0
2024-01-16 14:30:00,110.77,110.83,110.59,110.81,83210.0,108.7349,108.7938,108.5582,108.7741,83210.0
2024-01-16 14:35:00,110.8,110.89,110.77,110.78,43620.0,108.7643,108.8526,108.7349,108.7447,43620.0
2024-01-16 14:40:00,110.83,111.05,110.79,111.02,60670.0,108.7938,109.0097,108.7545,108.9803,60670.0
2024-01-16 14:45:00,111.04,111.15,110.97,111.15,79580.0,108.9999,109.1079,108.9312,109.1079,79580.0
2024-01-16 14:50:00,111.16,111.16,111.06,111.11,87220.0,109.1177,109.1177,109.0195,109.0686,87220.0
2024-01-16 14:55:00,111.11,111.16,111.11,111.14,47230.0,109.0686,109.1177,109.0686,109.0981,47230.0
2024-01-16 15:00:00,111.19,111.29,111.05,111.13,106270.0,109.1471,109.2453,109.0097,109.0882,106270.0
2024-01-16 15:05:00,111.11,111.22,111.08,111.13,86490.0,109.0686,109.1766,109.0392,109.0882,86490.0
2024-01-16 15:10:00,111.17,111.34,111.17,111.19,123110.0,109.1275,109.2944,109.1275,109.1471,123110.0
2024-01-16 15:15:00,111.21,111.35,111.18,111.35,99440.0,109.1668,109.3042,109.1373,109.3042,99440.0
2024-01-16 15:20:00,111.39,111.4,111.2,111.23,64190.0,109.3435,109.3533,109.157,109.1864,64190.0
2024-01-16 15:25:00,111.25,111.32,111.21,111.23,92200.0,109.206,109.2747,109.1668,109.1864,92200.0
2024-01-16 15:30:00,111.23,111.25,111.07,111.11,74820.0,109.1864,109.206,109.0293,109.0686,74820.0
2024-01-16 15:35:00,111.12,111.26,111.09,111.22,67540.0,109.0784,109.2159,109.049,109.1766,67540.0
2024-01-16 15:40:00,111.21,111.35,111.21,111.32,88120.0,109.1668,109.3042,109.1668,109.2747,88120.0
2024-01-16 15:45:00,111.26,111.32,111.09,111.15,123100.0,109.2159,109.2747,109.049,109.1079,123100.0
2024-01-16 15:50:00,111.1,111.36,111.08,111.3,233120.0,109.0588,109.314,109.0392,109.2551,233120.0
2024-01-16 15:55:00,111.32,111.59,111.32,111.53,479930.0,109.2747,109.5398,109.2747,109.4809,479930.0
2024-01-17 09:30:00,110.63,111.31,109.3,109.74,536790.0,108.5974,109.2649,107.2919,107.7238,536790.0
2024-01-17 09:35:00,109.62,110.09,109.27,109.8,170830.0,107.606,108.0673,107.2624,107.7827,170830.0
2024-01-17 09:40:00,109.92,110.03,109.55,109.6,109970.0,107.9005,108.0084,107.5373,107.5863,109970.0
2024-01-17 09:45:00,109.5,109.68,109.28,109.52,130090.0,107.4882,107.6649,107.2722,107.5078,130090.0
2024-01-17 09:50:00,109.49,109.64,109.29,109.4,103870.0,107.4784,107.6256,107.282,107.39,103870.0
2024-01-17 09:55:00,109.38,109.51,109.13,109.35,103770.0,107.3704,107.498,107.125,107.3409,103770.0
2024-01-17 10:00:00,109.3,109.41,109.02,109.35,215070.0,107.2919,107.3998,107.017,107.3409,215070.0
2024-01-17 10:05:00,109.29,109.8,109.22,109.73,121070.0,107.282,107.7827,107.2133,107.714,121070.0
2024-01-17 10:10:00,109.63,109.73,109.47,109.71,68560.0,107.6158,107.714,107.4587,107.6943,68560.0
2024-01-17 10:15:00,109.63,109.78,109.42,109.47,271300.0,107.6158,107.763,107.4097,107.4587,271300.0
2024-01-17 10:20:00,109.43,109.46,109.21,109.33,80910.0,107.4195,107.4489,107.2035,107.3213,80910.0
2024-01-17 10:25:00,109.38,109.76,109.34,109.6,97180.0,107.3704,107.7434,107.3311,107.5863,97180.0
2024-01-17 10:30:00,109.6,109.76,109.48,109.62,80030.0,107.5863,107.7434,107.4686,107.606,80030.0
2024-01-17 10:35:00,109.57,109.8,109.53,109.7,121580.0,107.5569,107.7827,107.5176,107.6845,121580.0
2024-01-17 10:40:00,109.69,109.79,109.53,109.53,61470.0,107.6747,107.7729,107.5176,107.5176,61470.0
2024-01-17 10:45:00,109.58,109.79,109.54,109.68,53590.0,107.5667,107.7729,107.5275,107.6649,53590.0
2024-01-17 10:50:00,109.63,109.7,109.4,109.5,111460.0,107.6158,107.6845,107.39,107.4882,111460.0
2024-01-17 10:55:00,109.48,109.52,109.39,109.41,33700.0,107.4686,107.5078,107.3802,107.3998,33700.0
2024-01-17 11:00:00,109.57,109.7,109.52,109.7,77770.0,107.5569,107.6845,107.5078,107.6845,77770.0
2024-01-17 11:05:00,109.77,109.86,109.73,109.86,48490.0,107.7532,107.8416,107.714,107.8416,48490.0
2024-01-17 11:10:00,109.89,109.95,109.79,109.83,63720.0,107.871,107.9299,107.7729,107.8121,63720.0
2024-01-17 11:15:00,109.83,110.0,109.71,109.9,42360.0,107.8121,107.979,107.6943,107.8808,42360.0
2024-01-17 11:20:00,109.96,110.33,109.94,110.27,150810.0,107.9397,108.3029,107.9201,108.244,150810.0
2024-01-17 11:25:00,110.24,110.26,110.15,110.15,36610.0,108.2146,108.2342,108.1262,108.1262,36610.0
2024-01-17 11:30:00,110.13,110.17,110.01,110.14,42620.0,108.1066,108.1459,107.9888,108.1164,42620.0
2024-01-17 11:35:00,110.15,110.2,110.07,110.2,43290.0,108.1262,108.1753,108.0477,108.1753,43290.0
2024-01-17 11:40:00,110.22,110.22,110.02,110.05,21690.0,108.195,108.195,107.9986,108.0281,21690.0
2024-01-17 11:45:00,110.07,110.2,110.01,110.05,76590.0,108.0477,108.1753,107.9888,108.0281,76590.0
2024-01-17 11:50:00,110.04,110.11,109.91,110.0,69240.0,108.0183,108.087,107.8907,107.979,69240.0
2024-01-17 11:55:00,110.04,110.05,109.89,109.89,24960.0,108.0183,108.0281,107.871,107.871,24960.0
2024-01-17 12:00:00,109.9,110.0,109.84,109.86,21220.0,107.8808,107.979,107.8219,107.8416,21220.0
2024-01-17 12:05:00,109.91,109.91,109.7,109.78,34200.0,107.8907,107.8907,107.6845,107.763,34200.0
2024-01-17 12:10:00,109.79,110.1,109.72,110.02,51460.0,107.7729,108.0772,107.7041,107.9986,51460.0
2024-01-17 12:15:00,110.03,110.05,109.9,110.0,57450.0,108.0084,108.0281,107.8808,107.979,57450.0
2024-01-17 12:20:00,109.99,109.99,109.68,109.75,28810.0,107.9692,107.9692,107.6649,107.7336,28810.0
2024-01-17 12:25:00,109.81,109.83,109.65,109.8,51420.0,107.7925,107.8121,107.6354,107.7827,51420.0
2024-01-17 12:30:00,109.78,109.9,109.72,109.83,45540.0,107.763,107.8808,107.7041,107.8121,45540.0
2024-01-17 12:35:00,109.84,109.85,109.77,109.82,30920.0,107.8219,107.8318,107.7532,107.8023,30920.0
2024-01-17 12:40:00,109.8,109.84,109.7,109.8,31880.0,107.7827,107.8219,107.6845,107.7827,31880.0
2024-01-17 12:45:00,109.78,109.88,109.77,109.88,22420.0,107.763,107.8612,107.7532,107.8612,22420.0
2024-01-17 12:50:00,109.89,110.03,109.89,110.02,11000.0,107.871,108.0084,107.871,107.9986,11000.0
2024-01-17 12:55:00,109.99,110.1,109.99,110.0,16390.0,107.9692,108.0772,107.9692,107.979,16390.0
2024-01-17 13:00:00,110.1,110.12,110.05,110.05,19210.0,108.0772,108.0968,108.0281,108.0281,19210.0
2024-01-17 13:05:00,110.1,110.1,109.98,110.0,14700.0,108.0772,108.0772,107.9594,107.979,14700.0
2024-01-17 13:10:00,109.95,109.99,109.82,109.89,68650.0,107.9299,107.9692,107.8023,107.871,68650.0
2024-01-17 13:15:00,109.87,109.95,109.81,109.95,31830.0,107.8514,107.9299,107.7925,107.9299,31830.0
2024-01-17 13:20:00,109.93,109.93,109.71,109.82,37710.0,107.9103,107.9103,107.6943,107.8023,37710.0
2024-01-17 13:25:00,109.87,109.88,109.72,109.78,341280.0,107.8514,107.8612,107.7041,107.763,341280.0
2024-01-17 13:30:00,109.83,109.9,109.65,109.67,74900.0,107.8121,107.8808,107.6354,107.6551,74900.0
2024-01-17 13:35:00,109.6,109.69,109.55,109.62,86480.0,107.5863,107.6747,107.5373,107.606,86480.0
2024-01-17 13:40:00,109.62,109.69,109.57,109.69,96430.0,107.606,107.6747,107.5569,107.6747,96430.0
2024-01-17 13:45:00,109.66,109.7,109.55,109.57,89250.0,107.6452,107.6845,107.5373,107.5569,89250.0
2024-01-17 13:50:00,109.59,109.72,109.59,109.65,57820.0,107.5765,107.7041,107.5765,107.6354,57820.0
2024-01-17 13:55:00,109.68,109.76,109.63,109.74,46080.0,107.6649,107.7434,107.6158,107.7238,46080.0
2024-01-17 14:00:00,109.74,109.77,109.61,109.62,54240.0,107.7238,107.7532,107.5962,107.606,54240.0
2024-01-17 14:05:00,109.63,109.64,109.5,109.52,85200.0,107.6158,107.6256,107.4882,107.5078,85200.0
2024-01-17 14:10:00,109.54,109.58,109.46,109.54,43900.0,107.5275,107.5667,107.4489,107.5275,43900.0
2024-01-17 14:15:00,109.57,109.63,109.54,109.6,40830.0,107.5569,107.6158,107.5275,107.5863,40830.0
2024-01-17 14:20:00,109.65,110.05,109.64,109.94,259520.0,107.6354,108.0281,107.6256,107.9201,259520.0
2024-01-17 14:25:00,109.99,110.04,109.87,109.92,39510.0,107.9692,108.0183,107.8514,107.9005,39510.0
2024-01-17 14:30:00,109.93,109.99,109.87,109.92,88740.0,107.9103,107.9692,107.8514,107.9005,88740.0
2024-01-17 14:35:00,109.96,110.08,109.91,110.06,88320.0,107.9397,108.0575,107.8907,108.0379,88320.0
2024-01-17 14:40:00,110.07,110.24,110.07,110.15,90610.0,108.0477,108.2146,108.0477,108.1262,90610.0
2024-01-17 14:45:00,110.18,110.18,110.03,110.04,38550.0,108.1557,108.1557,108.0084,108.0183,38550.0
2024-01-17 14:50:00,110.02,110.11,109.96,110.05,68320.0,107.9986,108.087,107.9397,108.0281,68320.0
2024-01-17 14:55:00,110.05,110.07,109.94,109.94,46500.0,108.0281,108.0477,107.9201,107.9201,46500.0
2024-01-17 15:00:00,109.95,109.97,109.71,109.72,63370.0,107.9299,107.9496,107.6943,107.7041,63370.0
2024-01-17 15:05:00,109.69,109.89,109.68,109.84,138650.0,107.6747,107.871,107.6649,107.8219,138650.0
2024-01-17 15:10:00,109.83,109.87,109.55,109.55,63610.0,107.8121,107.8514,107.5373,107.5373,63610.0
2024-01-17 15:15:00,109.67,109.76,109.63,109.69,76280.0,107.6551,107.7434,107.6158,107.6747,76280.0
2024-01-17 15:20:00,109.66,109.82,109.64,109.81,56830.0,107.6452,107.8023,107.6256,107.7925,56830.0
2024-01-17 15:25:00,109.77,109.83,109.64,109.71,129450.0,107.7532,107.8121,107.6256,107.6943,129450.0
2024-01-17 15:30:00,109.68,109.99,109.63,109.93,68210.0,107.6649,107.9692,107.6158,107.9103,68210.0
2024-01-17 15:35:00,109.96,110.16,109.95,110.08,96420.0,107.9397,108.1361,107.9299,108.0575,96420.0
2024-01-17 15:40:00,110.11,110.11,109.95,109.98,77340.0,108.087,108.087,107.9299,107.9594,77340.0
2024-01-17 15:45:00,110.03,110.24,110.0,110.19,141980.0,108.0084,108.2146,107.979,108.1655,141980.0
2024-01-17 15:50:00,110.24,110.47,110.22,110.41,291730.0,108.2146,108.4404,108.195,108.3815,291730.0
2024-01-17 15:55:00,110.36,110.55,110.3,110.37,456880.0,108.3324,108.5189,108.2735,108.3422,456880.0
2024-01-18 09:30:00,112.49,113.35,112.19,113.23,1133310.0,110.4233,111.2675,110.1288,111.1497,1133310.0
2024-01-18 09:35:00,113.26,113.55,113.18,113.41,546090.0,111.1791,111.4638,111.1006,111.3263,546090.0
2024-01-18 09:40:00,113.46,113.83,113.44,113.58,630720.0,111.3754,111.7386,111.3558,111.4932,630720.0
2024-01-18 09:45:00,113.58,113.6,113.3,113.45,202700.0,111.4932,111.5129,111.2184,111.3656,202700.0
2024-01-18 09:50:00,113.46,113.53,113.19,113.26,246600.0,111.3754,111.4441,111.1104,111.1791,246600.0
2024-01-18 09:55:00,113.22,113.4,113.09,113.17,175590.0,111.1398,111.3165,111.0122,111.0908,175590.0
2024-01-18 10:00:00,113.26,113.31,112.8,112.85,171710.0,111.1791,111.2282,110.7276,110.7766,171710.0
2024-01-18 10:05:00,112.78,112.99,112.78,112.84,130250.0,110.7079,110.9141,110.7079,110.7668,130250.0
2024-01-18 10:10:00,112.84,113.21,112.8,113.07,221800.0,110.7668,111.13,110.7276,110.9926,221800.0
2024-01-18 10:15:00,113.14,113.38,113.05,113.13,194430.0,111.0613,111.2969,110.973,111.0515,194430.0
2024-01-18 10:20:00,113.19,113.39,112.98,113.37,118380.0,111.1104,111.3067,110.9042,111.2871,118380.0
2024-01-18 10:25:00,113.34,113.5,113.23,113.42,129160.0,111.2576,111.4147,111.1497,111.3362,129160.0
2024-01-18 10:30:00,113.46,113.63,113.33,113.63,185430.0,111.3754,111.5423,111.2478,111.5423,185430.0
2024-01-18 10:35:00,113.59,113.88,113.59,113.86,250990.0,111.503,111.7877,111.503,111.7681,250990.0
2024-01-18 10:40:00,113.86,114.3,113.86,114.2,378290.0,111.7681,112.2,111.7681,112.1018,378290.0
2024-01-18 10:45:00,114.24,114.38,114.14,114.3,187670.0,112.1411,112.2785,112.0429,112.2,187670.0
2024-01-18 10:50:00,114.28,114.34,114.09,114.16,149430.0,112.1804,112.2393,111.9939,112.0626,149430.0
2024-01-18 10:55:00,114.13,114.17,113.76,113.88,92630.0,112.0331,112.0724,111.6699,111.7877,92630.0
2024-01-18 11:00:00,113.93,113.96,113.63,113.63,160600.0,111.8368,111.8662,111.5423,111.5423,160600.0
2024-01-18 11:05:00,113.64,114.1,113.64,114.04,166250.0,111.5521,112.0037,111.5521,111.9448,166250.0
2024-01-18 11:10:00,114.1,114.47,114.05,114.43,267100.0,112.0037,112.3669,111.9546,112.3276,267100.0
2024-01-18 11:15:00,114.43,114.5,114.3,114.38,160280.0,112.3276,112.3963,112.2,112.2785,160280.0
2024-01-18 11:20:00,114.37,114.44,114.21,114.29,91980.0,112.2687,112.3374,112.1117,112.1902,91980.0
2024-01-18 11:25:00,114.3,114.53,114.27,114.51,109090.0,112.2,112.4258,112.1705,112.4061,109090.0
2024-01-18 11:30:00,114.52,114.66,114.5,114.53,248400.0,112.416,112.5534,112.3963,112.4258,248400.0
2024-01-18 11:35:00,114.53,114.63,114.33,114.33,142100.0,112.4258,112.5239,112.2294,112.2294,142100.0
2024-01-18 11:40:00,114.32,114.37,114.24,114.25,100180.0,112.2196,112.2687,112.1411,112.1509,100180.0
2024-01-18 11:45:00,114.31,114.41,114.29,114.4,39370.0,112.2098,112.308,112.1902,112.2982,39370.0
2024-01-18 11:50:00,114.42,114.5,114.37,114.41,56490.0,112.3178,112.3963,112.2687,112.308,56490.0
2024-01-18 11:55:00,114.42,114.45,114.27,114.3,79620.0,112.3178,112.3472,112.1705,112.2,79620.0
2024-01-18 12:00:00,114.3,114.37,113.8,113.8,201630.0,112.2,112.2687,111.7092,111.7092,201630.0
2024-01-18 12:05:00,113.78,113.92,113.65,113.76,118150.0,111.6896,111.827,111.5619,111.6699,118150.0
2024-01-18 12:10:00,113.78,113.95,113.63,113.8,209200.0,111.6896,111.8564,111.5423,111.7092,209200.0
2024-01-18 12:15:00,113.82,114.0,113.7,113.86,75220.0,111.7288,111.9055,111.611,111.7681,75220.0
2024-01-18 12:20:00,113.84,113.93,113.66,113.71,62230.0,111.7484,111.8368,111.5718,111.6208,62230.0
2024-01-18 12:25:00,113.8,114.0,113.77,113.94,49270.0,111.7092,111.9055,111.6797,111.8466,49270.0
2024-01-18 12:30:00,114.0,114.04,113.68,113.68,67350.0,111.9055,111.9448,111.5914,111.5914,67350.0
2024-01-18 12:35:00,113.77,113.8,113.62,113.8,85750.0,111.6797,111.7092,111.5325,111.7092,85750.0
2024-01-18 12:40:00,113.78,113.84,113.63,113.79,68820.0,111.6896,111.7484,111.5423,111.6994,68820.0
2024-01-18 12:45:00,113.79,113.95,113.79,113.88,56780.0,111.6994,111.8564,111.6994,111.7877,56780.0
2024-01-18 12:50:00,113.87,113.87,113.54,113.57,123480.0,111.7779,111.7779,111.454,111.4834,123480.0
2024-01-18 12:55:00,113.59,113.62,113.48,113.48,34500.0,111.503,111.5325,111.3951,111.3951,34500.0
2024-01-18 13:00:00,113.54,113.57,113.2,113.27,72930.0,111.454,111.4834,111.1202,111.1889,72930.0
2024-01-18 13:05:00,113.24,113.34,113.04,113.29,37520.0,111.1595,111.2576,110.9631,111.2086,37520.0
2024-01-18 13:10:00,113.21,113.25,113.13,113.21,54960.0,111.13,111.1693,111.0515,111.13,54960.0
2024-01-18 13:15:00,113.23,113.23,113.0,113.06,81460.0,111.1497,111.1497,110.9239,110.9828,81460.0
2024-01-18 13:20:00,112.98,113.03,112.84,112.92,117750.0,110.9042,110.9533,110.7668,110.8454,117750.0
2024-01-18 13:25:00,112.91,113.1,112.87,112.95,65890.0,110.8355,111.022,110.7963,110.8748,65890.0
2024-01-18 13:30:00,112.96,113.4,112.96,113.4,57730.0,110.8846,111.3165,110.8846,111.3165,57730.0
2024-01-18 13:35:00,113.42,113.62,113.32,113.6,67170.0,111.3362,111.5325,111.238,111.5129,67170.0
2024-01-18 13:40:00,113.55,113.65,113.43,113.6,62260.0,111.4638,111.5619,111.346,111.5129,62260.0
2024-01-18 13:45:00,113.62,113.62,113.42,113.44,50610.0,111.5325,111.5325,111.3362,111.3558,50610.0
2024-01-18 13:50:00,113.41,113.5,113.36,113.38,24970.0,111.3263,111.4147,111.2773,111.2969,24970.0
2024-01-18 13:55:00,113.39,113.5,113.36,113.48,17250.0,111.3067,111.4147,111.2773,111.3951,17250.0
2024-01-18 14:00:00,113.45,113.72,113.42,113.71,44900.0,111.3656,111.6307,111.3362,111.6208,44900.0
2024-01-18 14:05:00,113.7,113.76,113.67,113.71,34070.0,111.611,111.6699,111.5816,111.6208,34070.0
2024-01-18 14:10:00,113.73,113.9,113.71,113.84,60340.0,111.6405,111.8073,111.6208,111.7484,60340.0
2024-01-18 14:15:00,113.85,113.96,113.81,113.83,44250.0,111.7583,111.8662,111.719,111.7386,44250.0
2024-01-18 14:20:00,113.89,114.24,113.78,114.19,69520.0,111.7975,112.1411,111.6896,112.092,69520.0
2024-01-18 14:25:00,114.19,114.22,114.08,114.21,48580.0,112.092,112.1215,111.984,112.1117,48580.0
2024-01-18 14:30:00,114.28,114.33,114.19,114.19,58170.0,112.1804,112.2294,112.092,112.092,58170.0
2024-01-18 14:35:00,114.16,114.33,114.16,114.21,45940.0,112.0626,112.2294,112.0626,112.1117,45940.0
2024-01-18 14:40:00,114.2,114.28,114.15,114.15,81950.0,112.1018,112.1804,112.0528,112.0528,81950.0
2024-01-18 14:45:00,114.13,114.38,114.05,114.31,71700.0,112.0331,112.2785,111.9546,112.2098,71700.0
2024-01-18 14:50:00,114.35,114.49,114.33,114.43,104560.0,112.2491,112.3865,112.2294,112.3276,104560.0
2024-01-18 14:55:00,114.43,114.43,114.25,114.29,49500.0,112.3276,112.3276,112.1509,112.1902,49500.0
2024-01-18 15:00:00,114.3,114.31,114.2,114.28,49410.0,112.2,112.2098,112.1018,112.1804,49410.0
2024-01-18 15:05:00,114.33,114.48,114.29,114.47,59080.0,112.2294,112.3767,112.1902,112.3669,59080.0
2024-01-18 15:10:00,114.48,114.52,114.35,114.35,157190.0,112.3767,112.416,112.2491,112.2491,157190.0
2024-01-18 15:15:00,114.36,114.43,114.34,114.36,101760.0,112.2589,112.3276,112.2393,112.2589,101760.0
2024-01-18 15:20:00,114.32,114.35,114.18,114.24,92610.0,112.2196,112.2491,112.0822,112.1411,92610.0
2024-01-18 15:25:00,114.23,114.27,114.14,114.25,68170.0,112.1313,112.1705,112.0429,112.1509,68170.0
2024-01-18 15:30:00,114.25,114.37,114.24,114.34,89320.0,112.1509,112.2687,112.1411,112.2393,89320.0
2024-01-18 15:35:00,114.36,114.39,114.26,114.26,89710.0,112.2589,112.2883,112.1607,112.1607,89710.0
2024-01-18 15:40:00,114.21,114.36,114.2,114.34,115350.0,112.1117,112.2589,112.1018,112.2393,115350.0
2024-01-18 15:45:00,114.33,114.42,114.33,114.35,135850.0,112.2294,112.3178,112.2294,112.2491,135850.0
2024-01-18 15:50:00,114.36,114.59,114.33,114.43,349840.0,112.2589,112.4847,112.2294,112.3276,349840.0
2024-01-18 15:55:00,114.36,114.5,114.25,114.43,967790.0,112.2589,112.3963,112.1509,112.3276,967790.0
2024-01-19 09:30:00,115.73,117.25,115.6,116.88,2591950.0,113.6037,115.0958,113.4761,114.7326,2591950.0
2024-01-19 09:35:00,116.88,117.4,116.76,117.26,558450.0,114.7326,115.243,114.6148,115.1056,558450.0
2024-01-19 09:40:00,117.25,117.43,116.93,117.18,314070.0,115.0958,115.2725,114.7817,115.0271,314070.0
2024-01-19 09:45:00,117.2,117.42,116.94,117.02,256600.0,115.0467,115.2627,114.7915,114.87,256600.0
2024-01-19 09:50:00,117.02,117.29,116.8,117.29,137600.0,114.87,115.1351,114.6541,115.1351,137600.0
2024-01-19 09:55:00,117.3,117.48,117.14,117.48,236990.0,115.1449,115.3216,114.9878,115.3216,236990.0
2024-01-19 10:00:00,117.48,117.66,117.36,117.58,359010.0,115.3216,115.4983,115.2038,115.4197,359010.0
2024-01-19 10:05:00,117.6,117.67,116.95,117.11,368680.0,115.4394,115.5081,114.8013,114.9584,368680.0
2024-01-19 10:10:00,117.16,117.85,117.09,117.81,244130.0,115.0075,115.6848,114.9387,115.6455,244130.0
2024-01-19 10:15:00,117.83,118.17,117.83,118.04,408530.0,115.6651,115.9989,115.6651,115.8713,408530.0
2024-01-19 10:20:00,118.03,118.08,117.6,117.77,147060.0,115.8615,115.9105,115.4394,115.6062,147060.0
2024-01-19 10:25:00,117.78,117.84,117.35,117.46,258870.0,115.6161,115.675,115.194,115.3019,258870.0
2024-01-19 10:30:00,117.39,117.42,117.15,117.4,146810.0,115.2332,115.2627,114.9976,115.243,146810.0
2024-01-19 10:35:00,117.5,117.66,117.4,117.53,239710.0,115.3412,115.4983,115.243,115.3707,239710.0
2024-01-19 10:40:00,117.53,117.78,117.46,117.78,106110.0,115.3707,115.6161,115.3019,115.6161,106110.0
2024-01-19 10:45:00,117.74,117.77,117.25,117.29,130380.0,115.5768,115.6062,115.0958,115.1351,130380.0
2024-01-19 10:50:00,117.3,117.45,117.28,117.4,110790.0,115.1449,115.2921,115.1252,115.243,110790.0
2024-01-19 10:55:00,117.5,117.6,117.32,117.42,70580.0,115.3412,115.4394,115.1645,115.2627,70580.0
2024-01-19 11:00:00,117.4,117.56,117.32,117.52,55270.0,115.243,115.4001,115.1645,115.3608,55270.0
2024-01-19 11:05:00,117.51,117.87,117.51,117.75,175350.0,115.351,115.7044,115.351,115.5866,175350.0
2024-01-19 11:10:00,117.8,118.0,117.8,117.89,75890.0,115.6357,115.832,115.6357,115.724,75890.0
2024-01-19 11:15:00,117.83,117.97,117.75,117.75,167820.0,115.6651,115.8026,115.5866,115.5866,167820.0
2024-01-19 11:20:00,117.79,117.9,117.71,117.86,89230.0,115.6259,115.7339,115.5473,115.6946,89230.0
2024-01-19 11:25:00,117.85,117.97,117.84,117.94,82430.0,115.6848,115.8026,115.675,115.7731,82430.0
2024-01-19 11:30:00,117.9,118.14,117.85,117.93,136270.0,115.7339,115.9694,115.6848,115.7633,136270.0
2024-01-19 11:35:00,117.96,117.97,117.61,117.73,174920.0,115.7928,115.8026,115.4492,115.567,174920.0
2024-01-19 11:40:00,117.72,118.15,117.72,118.15,100180.0,115.5572,115.9793,115.5572,115.9793,100180.0
2024-01-19 11:45:00,118.15,118.15,117.82,117.87,69990.0,115.9793,115.9793,115.6553,115.7044,69990.0
2024-01-19 11:50:00,117.91,118.11,117.82,118.03,80830.0,115.7437,115.94,115.6553,115.8615,80830.0
2024-01-19 11:55:00,118.01,118.33,117.97,118.31,84370.0,115.8418,116.156,115.8026,116.1363,84370.0
2024-01-19 12:00:00,118.32,118.33,118.03,118.03,82020.0,116.1461,116.156,115.8615,115.8615,82020.0
2024-01-19 12:05:00,118.04,118.06,117.87,117.9,66120.0,115.8713,115.8909,115.7044,115.7339,66120.0
2024-01-19 12:10:00,117.83,117.9,117.7,117.82,72300.0,115.6651,115.7339,115.5375,115.6553,72300.0
2024-01-19 12:15:00,117.76,117.9,117.72,117.86,95880.0,115.5964,115.7339,115.5572,115.6946,95880.0
2024-01-19 12:20:00,117.84,117.98,117.84,117.9,54980.0,115.675,115.8124,115.675,115.7339,54980.0
2024-01-19 12:25:00,117.95,118.38,117.89,118.34,126030.0,115.7829,116.205,115.724,116.1658,126030.0
2024-01-19 12:30:00,118.3,118.5,118.24,118.5,233160.0,116.1265,116.3228,116.0676,116.3228,233160.0
2024-01-19 12:35:00,118.47,118.68,118.47,118.67,146480.0,116.2934,116.4995,116.2934,116.4897,146480.0
2024-01-19 12:40:00,118.68,118.72,118.51,118.72,192580.0,116.4995,116.5388,116.3326,116.5388,192580.0
2024-01-19 12:45:00,118.68,118.78,118.6,118.62,180570.0,116.4995,116.5977,116.421,116.4406,180570.0
2024-01-19 12:50:00,118.64,119.21,118.64,119.16,307250.0,116.4603,117.0198,116.4603,116.9707,307250.0
2024-01-19 12:55:00,119.17,119.55,119.1,119.52,352170.0,116.9805,117.3535,116.9118,117.3241,352170.0
2024-01-19 13:00:00,119.52,119.56,119.02,119.26,329280.0,117.3241,117.3634,116.8333,117.0689,329280.0
2024-01-19 13:05:00,119.27,119.71,119.27,119.66,381770.0,117.0787,117.5106,117.0787,117.4615,381770.0
2024-01-19 13:10:00,119.68,119.86,119.51,119.66,266310.0,117.4812,117.6578,117.3143,117.4615,266310.0
2024-01-19 13:15:00,119.67,119.84,119.46,119.47,396980.0,117.4713,117.6382,117.2652,117.275,396980.0
2024-01-19 13:20:00,119.5,119.64,119.3,119.55,244760.0,117.3045,117.4419,117.1081,117.3535,244760.0
2024-01-19 13:25:00,119.59,119.59,119.42,119.53,88500.0,117.3928,117.3928,117.2259,117.3339,88500.0
2024-01-19 13:30:00,119.53,119.74,119.52,119.7,186170.0,117.3339,117.5401,117.3241,117.5008,186170.0
2024-01-19 13:35:00,119.73,120.0,119.71,119.9,376890.0,117.5302,117.7953,117.5106,117.6971,376890.0
2024-01-19 13:40:00,119.92,120.45,119.91,120.45,464870.0,117.7167,118.237,117.7069,118.237,464870.0
2024-01-19 13:45:00,120.47,120.87,120.47,120.53,463430.0,118.2566,118.6493,118.2566,118.3155,463430.0
2024-01-19 13:50:00,120.56,120.7,120.21,120.63,367960.0,118.345,118.4824,118.0014,118.4137,367960.0
2024-01-19 13:55:00,120.65,120.7,120.49,120.53,231090.0,118.4333,118.4824,118.2763,118.3155,231090.0
2024-01-19 14:00:00,120.62,120.7,120.57,120.65,149950.0,118.4039,118.4824,118.3548,118.4333,149950.0
2024-01-19 14:05:00,120.67,120.97,120.64,120.97,203150.0,118.453,118.7475,118.4235,118.7475,203150.0
2024-01-19 14:10:00,120.91,121.15,120.91,121.15,182520.0,118.6886,118.9241,118.6886,118.9241,182520.0
2024-01-19 14:15:00,121.12,121.3,120.92,121.1,468350.0,118.8947,119.0714,118.6984,118.8751,468350.0
2024-01-19 14:20:00,121.16,121.19,120.88,121.04,267290.0,118.934,118.9634,118.6591,118.8162,267290.0
2024-01-19 14:25:00,121.05,121.44,121.05,121.18,274910.0,118.826,119.2088,118.826,118.9536,274910.0
2024-01-19 14:30:00,121.23,121.23,120.85,120.91,222160.0,119.0027,119.0027,118.6297,118.6886,222160.0
2024-01-19 14:35:00,120.97,121.25,120.64,121.24,282710.0,118.7475,119.0223,118.4235,119.0125,282710.0
2024-01-19 14:40:00,121.23,121.39,121.03,121.14,237500.0,119.0027,119.1597,118.8063,118.9143,237500.0
2024-01-19 14:45:00,121.18,121.46,121.15,121.46,150660.0,118.9536,119.2284,118.9241,119.2284,150660.0
2024-01-19 14:50:00,121.4,121.43,121.23,121.36,135200.0,119.1696,119.199,119.0027,119.1303,135200.0
2024-01-19 14:55:00,121.36,121.65,121.36,121.63,177570.0,119.1303,119.415,119.1303,119.3953,177570.0
2024-01-19 15:00:00,121.63,121.63,121.13,121.45,279660.0,119.3953,119.3953,118.9045,119.2186,279660.0
2024-01-19 15:05:00,121.45,121.7,121.31,121.53,202560.0,119.2186,119.464,119.0812,119.2972,202560.0
2024-01-19 15:10:00,121.53,121.53,120.93,121.0,301140.0,119.2972,119.2972,118.7082,118.7769,301140.0
2024-01-19 15:15:00,120.94,121.02,120.86,120.95,261060.0,118.718,118.7965,118.6395,118.7278,261060.0
2024-01-19 15:20:00,120.98,121.0,120.83,120.85,210610.0,118.7573,118.7769,118.61,118.6297,210610.0
2024-01-19 15:25:00,120.86,121.17,120.82,121.05,224700.0,118.6395,118.9438,118.6002,118.826,224700.0
2024-01-19 15:30:00,121.05,121.2,121.02,121.17,222420.0,118.826,118.9732,118.7965,118.9438,222420.0
2024-01-19 15:35:00,121.17,121.27,120.76,120.89,320050.0,118.9438,119.0419,118.5413,118.6689,320050.0
2024-01-19 15:40:00,120.89,121.28,120.89,121.15,278830.0,118.6689,119.0518,118.6689,118.9241,278830.0
2024-01-19 15:45:00,121.15,121.38,121.13,121.23,428790.0,118.9241,119.1499,118.9045,119.0027,428790.0
2024-01-19 15:50:00,121.23,121.28,120.89,121.17,579550.0,119.0027,119.0518,118.6689,118.9438,579550.0
2024-01-19 15:55:00,121.14,121.29,121.08,121.18,1200060.0,118.9143,119.0616,118.8554,118.9536,1200060.0
2024-01-22 09:30:00,121.69,123.04,121.63,122.26,1501570.0,119.4542,120.7794,119.3953,120.0138,1501570.0
2024-01-22 09:35:00,122.26,122.84,121.58,121.73,373110.0,120.0138,120.5831,119.3462,119.4935,373110.0
2024-01-22 09:40:00,121.69,121.69,120.85,121.07,425530.0,119.4542,119.4542,118.6297,118.8456,425530.0
2024-01-22 09:45:00,121.04,122.22,120.82,121.99,252720.0,118.8162,119.9745,118.6002,119.7487,252720.0
2024-01-22 09:50:00,121.9,121.92,121.35,121.6,198570.0,119.6604,119.68,119.1205,119.3659,198570.0
2024-01-22 09:55:00,121.59,121.6,121.18,121.53,163460.0,119.3561,119.3659,118.9536,119.2972,163460.0
2024-01-22 10:00:00,121.49,121.68,120.98,121.25,168040.0,119.2579,119.4444,118.7573,119.0223,168040.0
2024-01-22 10:05:00,121.22,122.3,120.99,122.19,214270.0,118.9929,120.053,118.7671,119.945,214270.0
2024-01-22 10:10:00,122.14,122.19,121.6,121.89,149570.0,119.896,119.945,119.3659,119.6505,149570.0
2024-01-22 10:15:00,121.9,122.09,121.69,121.82,121790.0,119.6604,119.8469,119.4542,119.5818,121790.0
2024-01-22 10:20:00,121.94,122.05,121.7,121.89,170140.0,119.6996,119.8076,119.464,119.6505,170140.0
2024-01-22 10:25:00,121.87,122.07,121.6,121.63,181320.0,119.6309,119.8272,119.3659,119.3953,181320.0
2024-01-22 10:30:00,121.63,121.63,121.18,121.38,125340.0,119.3953,119.3953,118.9536,119.1499,125340.0
2024-01-22 10:35:00,121.4,121.82,121.34,121.82,98320.0,119.1696,119.5818,119.1107,119.5818,98320.0
2024-01-22 10:40:00,121.84,121.95,121.69,121.81,183500.0,119.6015,119.7094,119.4542,119.572,183500.0
2024-01-22 10:45:00,121.81,121.81,121.33,121.48,150880.0,119.572,119.572,119.1008,119.2481,150880.0
2024-01-22 10:50:00,121.48,122.04,121.46,122.01,93140.0,119.2481,119.7978,119.2284,119.7683,93140.0
2024-01-22 10:55:00,121.97,122.11,121.67,121.75,113600.0,119.7291,119.8665,119.4346,119.5131,113600.0
2024-01-22 11:00:00,121.61,121.83,121.52,121.67,75680.0,119.3757,119.5917,119.2873,119.4346,75680.0
2024-01-22 11:05:00,121.73,121.88,121.73,121.87,134520.0,119.4935,119.6407,119.4935,119.6309,134520.0
2024-01-22 11:10:00,121.88,121.98,121.8,121.88,109830.0,119.6407,119.7389,119.5622,119.6407,109830.0
2024-01-22 11:15:00,121.9,122.07,121.81,122.02,55520.0,119.6604,119.8272,119.572,119.7782,55520.0
2024-01-22 11:20:00,122.01,122.3,121.97,122.3,67970.0,119.7683,120.053,119.7291,120.053,67970.0
2024-01-22 11:25:00,122.33,122.65,122.33,122.63,107010.0,120.0825,120.3966,120.0825,120.377,107010.0
2024-01-22 11:30:00,122.64,122.75,122.59,122.75,160930.0,120.3868,120.4947,120.3377,120.4947,160930.0
2024-01-22 11:35:00,122.76,122.95,122.67,122.86,258840.0,120.5046,120.6911,120.4162,120.6027,258840.0
2024-01-22 11:40:00,122.83,122.9,122.73,122.79,100330.0,120.5733,120.642,120.4751,120.534,100330.0
2024-01-22 11:45:00,122.81,122.99,122.81,122.97,90350.0,120.5536,120.7303,120.5536,120.7107,90350.0
2024-01-22 11:50:00,122.98,122.98,122.6,122.7,91610.0,120.7205,120.7205,120.3475,120.4457,91610.0
2024-01-22 11:55:00,122.78,123.13,122.73,123.09,218350.0,120.5242,120.8678,120.4751,120.8285,218350.0
2024-01-22 12:00:00,123.1,123.13,122.62,122.65,88170.0,120.8383,120.8678,120.3671,120.3966,88170.0
2024-01-22 12:05:00,122.67,122.67,122.16,122.36,89060.0,120.4162,120.4162,119.9156,120.1119,89060.0
2024-01-22 12:10:00,122.31,122.36,122.17,122.26,79750.0,120.0628,120.1119,119.9254,120.0138,79750.0
2024-01-22 12:15:00,122.27,122.28,122.06,122.15,78910.0,120.0236,120.0334,119.8174,119.9058,78910.0
2024-01-22 12:20:00,122.2,122.43,122.17,122.41,47620.0,119.9549,120.1806,119.9254,120.161,47620.0
2024-01-22 12:25:00,122.39,122.48,122.34,122.4,89010.0,120.1414,120.2297,120.0923,120.1512,89010.0
2024-01-22 12:30:00,122.37,122.55,122.35,122.35,53960.0,120.1217,120.2984,120.1021,120.1021,53960.0
2024-01-22 12:35:00,122.38,122.51,122.38,122.5,77830.0,120.1315,120.2592,120.1315,120.2493,77830.0
2024-01-22 12:40:00,122.47,122.63,122.41,122.59,55940.0,120.2199,120.377,120.161,120.3377,55940.0
2024-01-22 12:45:00,122.57,122.68,122.49,122.62,69340.0,120.3181,120.426,120.2395,120.3671,69340.0
2024-01-22 12:50:00,122.64,123.03,122.61,122.94,155250.0,120.3868,120.7696,120.3573,120.6813,155250.0
2024-01-22 12:55:00,122.9,123.0,122.65,122.7,236020.0,120.642,120.7402,120.3966,120.4457,236020.0
2024-01-22 13:00:00,122.66,122.66,122.17,122.37,135980.0,120.4064,120.4064,119.9254,120.1217,135980.0
2024-01-22 13:05:00,122.33,122.54,122.28,122.28,43490.0,120.0825,120.2886,120.0334,120.0334,43490.0
2024-01-22 13:10:00,122.25,122.4,122.16,122.3,69830.0,120.0039,120.1512,119.9156,120.053,69830.0
2024-01-22 13:15:00,122.25,122.25,121.8,121.81,57450.0,120.0039,120.0039,119.5622,119.572,57450.0
2024-01-22 13:20:00,121.85,122.1,121.78,122.03,109870.0,119.6113,119.8567,119.5426,119.788,109870.0
2024-01-22 13:25:00,122.11,122.16,121.85,121.94,67360.0,119.8665,119.9156,119.6113,119.6996,67360.0
2024-01-22 13:30:00,122.02,122.28,122.0,122.22,99180.0,119.7782,120.0334,119.7585,119.9745,99180.0
2024-01-22 13:35:00,122.17,122.32,122.16,122.23,18000.0,119.9254,120.0726,119.9156,119.9843,18000.0
2024-01-22 13:40:00,122.23,122.29,122.09,122.17,60290.0,119.9843,120.0432,119.8469,119.9254,60290.0
2024-01-22 13:45:00,122.16,122.28,122.16,122.19,26040.0,119.9156,120.0334,119.9156,119.945,26040.0
2024-01-22 13:50:00,122.19,122.4,122.15,122.4,86880.0,119.945,120.1512,119.9058,120.1512,86880.0
2024-01-22 13:55:00,122.39,122.45,122.3,122.42,22250.0,120.1414,120.2003,120.053,120.1708,22250.0
2024-01-22 14:00:00,122.5,122.51,122.43,122.45,28000.0,120.2493,120.2592,120.1806,120.2003,28000.0
2024-01-22 14:05:00,122.47,122.55,122.4,122.51,39240.0,120.2199,120.2984,120.1512,120.2592,39240.0
2024-01-22 14:10:00,122.49,122.53,122.32,122.46,59670.0,120.2395,120.2788,120.0726,120.2101,59670.0
2024-01-22 14:15:00,122.43,122.51,122.28,122.31,68060.0,120.1806,120.2592,120.0334,120.0628,68060.0
2024-01-22 14:20:00,122.21,122.23,122.04,122.21,58600.0,119.9647,119.9843,119.7978,119.9647,58600.0
2024-01-22 14:25:00,122.21,122.34,122.16,122.34,58730.0,119.9647,120.0923,119.9156,120.0923,58730.0
2024-01-22 14:30:00,122.31,122.48,122.24,122.28,83520.0,120.0628,120.2297,119.9941,120.0334,83520.0
2024-01-22 14:35:00,122.29,122.47,122.29,122.47,52300.0,120.0432,120.2199,120.0432,120.2199,52300.0
2024-01-22 14:40:00,122.47,122.5,122.41,122.43,58380.0,120.2199,120.2493,120.161,120.1806,58380.0
2024-01-22 14:45:00,122.4,122.44,122.29,122.36,16170.0,120.1512,120.1904,120.0432,120.1119,16170.0
2024-01-22 14:50:00,122.4,122.59,122.39,122.49,45020.0,120.1512,120.3377,120.1414,120.2395,45020.0
2024-01-22 14:55:00,122.53,122.68,122.53,122.68,75970.0,120.2788,120.426,120.2788,120.426,75970.0
2024-01-22 15:00:00,122.68,122.68,122.51,122.58,58120.0,120.426,120.426,120.2592,120.3279,58120.0
2024-01-22 15:05:00,122.59,122.63,122.48,122.53,60470.0,120.3377,120.377,120.2297,120.2788,60470.0
2024-01-22 15:10:00,122.55,122.69,122.52,122.57,82900.0,120.2984,120.4359,120.269,120.3181,82900.0
2024-01-22 15:15:00,122.55,122.57,122.36,122.4,53810.0,120.2984,120.3181,120.1119,120.1512,53810.0
2024-01-22 15:20:00,122.38,122.43,122.28,122.38,48540.0,120.1315,120.1806,120.0334,120.1315,48540.0
2024-01-22 15:25:00,122.42,122.57,122.4,122.51,81350.0,120.1708,120.3181,120.1512,120.2592,81350.0
2024-01-22 15:30:00,122.55,122.55,122.43,122.46,71900.0,120.2984,120.2984,120.1806,120.2101,71900.0
2024-01-22 15:35:00,122.53,122.53,122.38,122.38,61410.0,120.2788,120.2788,120.1315,120.1315,61410.0
2024-01-22 15:40:00,122.36,122.45,122.11,122.11,469560.0,120.1119,120.2003,119.8665,119.8665,469560.0
2024-01-22 15:45:00,122.11,122.24,122.01,122.1,133360.0,119.8665,119.9941,119.7683,119.8567,133360.0
2024-01-22 15:50:00,122.12,122.33,122.01,122.01,349960.0,119.8763,120.0825,119.7683,119.7683,349960.0
2024-01-22 15:55:00,122.09,122.15,121.94,122.05,792360.0,119.8469,119.9058,119.6996,119.8076,792360.0
2024-01-23 09:30:00,122.1,122.3,120.35,120.83,826520.0,119.8567,120.053,118.1388,118.61,826520.0
2024-01-23 09:35:00,120.85,121.65,120.8,121.37,308590.0,118.6297,119.415,118.5806,119.1401,308590.0
2024-01-23 09:40:00,121.5,121.67,121.33,121.45,124740.0,119.2677,119.4346,119.1008,119.2186,124740.0
2024-01-23 09:45:00,121.4,122.0,121.1,121.91,166210.0,119.1696,119.7585,118.8751,119.6702,166210.0
2024-01-23 09:50:00,121.86,122.08,121.84,122.03,149440.0,119.6211,119.8371,119.6015,119.788,149440.0
2024-01-23 09:55:00,122.05,122.07,121.72,121.89,76520.0,119.8076,119.8272,119.4837,119.6505,76520.0
2024-01-23 10:00:00,121.89,122.03,121.65,121.79,96430.0,119.6505,119.788,119.415,119.5524,96430.0
2024-01-23 10:05:00,121.82,121.93,121.67,121.67,82470.0,119.5818,119.6898,119.4346,119.4346,82470.0
2024-01-23 10:10:00,121.6,121.68,121.47,121.6,86020.0,119.3659,119.4444,119.2383,119.3659,86020.0
2024-01-23 10:15:00,121.65,121.65,121.22,121.3,65340.0,119.415,119.415,118.9929,119.0714,65340.0
2024-01-23 10:20:00,121.23,121.42,121.2,121.39,104300.0,119.0027,119.1892,118.9732,119.1597,104300.0
2024-01-23 10:25:00,121.41,121.75,121.33,121.64,69500.0,119.1794,119.5131,119.1008,119.4051,69500.0
2024-01-23 10:30:00,121.67,121.74,121.59,121.67,86900.0,119.4346,119.5033,119.3561,119.4346,86900.0
2024-01-23 10:35:00,121.71,121.8,121.65,121.72,96670.0,119.4739,119.5622,119.415,119.4837,96670.0
2024-01-23 10:40:00,121.76,121.95,121.59,121.78,233060.0,119.5229,119.7094,119.3561,119.5426,233060.0
2024-01-23 10:45:00,121.79,121.87,121.73,121.84,38530.0,119.5524,119.6309,119.4935,119.6015,38530.0
2024-01-23 10:50:00,121.84,121.91,121.75,121.85,44840.0,119.6015,119.6702,119.5131,119.6113,44840.0
2024-01-23 10:55:00,121.78,121.96,121.7,121.82,89900.0,119.5426,119.7193,119.464,119.5818,89900.0
2024-01-23 11:00:00,121.81,122.0,121.78,121.99,49170.0,119.572,119.7585,119.5426,119.7487,49170.0
2024-01-23 11:05:00,122.0,122.16,122.0,122.06,86050.0,119.7585,119.9156,119.7585,119.8174,86050.0
2024-01-23 11:10:00,122.06,122.16,121.99,121.99,65150.0,119.8174,119.9156,119.7487,119.7487,65150.0
2024-01-23 11:15:00,122.04,122.04,121.76,121.83,48910.0,119.7978,119.7978,119.5229,119.5917,48910.0
2024-01-23 11:20:00,121.78,121.9,121.73,121.85,71220.0,119.5426,119.6604,119.4935,119.6113,71220.0
2024-01-23 11:25:00,121.81,121.99,121.79,121.97,33920.0,119.572,119.7487,119.5524,119.7291,33920.0
2024-01-23 11:30:00,121.89,121.9,121.74,121.75,38060.0,119.6505,119.6604,119.5033,119.5131,38060.0
2024-01-23 11:35:00,121.69,121.78,121.6,121.68,51960.0,119.4542,119.5426,119.3659,119.4444,51960.0
2024-01-23 11:40:00,121.76,121.76,121.6,121.67,43940.0,119.5229,119.5229,119.3659,119.4346,43940.0
2024-01-23 11:45:00,121.69,121.75,121.68,121.7,32210.0,119.4542,119.5131,119.4444,119.464,32210.0
2024-01-23 11:50:00,121.68,121.77,121.68,121.77,28520.0,119.4444,119.5328,119.4444,119.5328,28520.0
2024-01-23 11:55:00,121.8,121.89,121.78,121.89,26700.0,119.5622,119.6505,119.5426,119.6505,26700.0
2024-01-23 12:00:00,121.85,121.85,121.57,121.63,55120.0,119.6113,119.6113,119.3364,119.3953,55120.0
2024-01-23 12:05:00,121.62,121.62,121.5,121.5,24120.0,119.3855,119.3855,119.2677,119.2677,24120.0
2024-01-23 12:10:00,121.57,121.71,121.56,121.71,45660.0,119.3364,119.4739,119.3266,119.4739,45660.0
2024-01-23 12:15:00,121.69,121.7,121.58,121.58,18250.0,119.4542,119.464,119.3462,119.3462,18250.0
2024-01-23 12:20:00,121.63,121.63,121.4,121.5,51220.0,119.3953,119.3953,119.1696,119.2677,51220.0
2024-01-23 12:25:00,121.52,121.52,121.45,121.47,18560.0,119.2873,119.2873,119.2186,119.2383,18560.0
2024-01-23 12:30:00,121.5,121.63,121.5,121.63,150200.0,119.2677,119.3953,119.2677,119.3953,150200.0
2024-01-23 12:35:00,121.65,121.8,121.64,121.77,163350.0,119.415,119.5622,119.4051,119.5328,163350.0
2024-01-23 12:40:00,121.73,121.73,121.69,121.71,15240.0,119.4935,119.4935,119.4542,119.4739,15240.0
2024-01-23 12:45:00,121.71,121.75,121.66,121.72,18670.0,119.4739,119.5131,119.4248,119.4837,18670.0
2024-01-23 12:50:00,121.75,121.83,121.73,121.8,39900.0,119.5131,119.5917,119.4935,119.5622,39900.0
2024-01-23 12:55:00,121.84,121.9,121.75,121.86,38140.0,119.6015,119.6604,119.5131,119.6211,38140.0
2024-01-23 13:00:00,121.87,121.89,121.75,121.75,55230.0,119.6309,119.6505,119.5131,119.5131,55230.0
2024-01-23 13:05:00,121.74,121.82,121.63,121.8,46030.0,119.5033,119.5818,119.3953,119.5622,46030.0
2024-01-23 13:10:00,121.77,121.79,121.73,121.76,41500.0,119.5328,119.5524,119.4935,119.5229,41500.0
2024-01-23 13:15:00,121.75,121.9,121.72,121.85,38490.0,119.5131,119.6604,119.4837,119.6113,38490.0
2024-01-23 13:20:00,121.89,121.89,121.8,121.8,30660.0,119.6505,119.6505,119.5622,119.5622,30660.0
2024-01-23 13:25:00,121.74,121.76,121.69,121.69,32390.0,119.5033,119.5229,119.4542,119.4542,32390.0
2024-01-23 13:30:00,121.68,121.7,121.53,121.55,13100.0,119.4444,119.464,119.2972,119.3168,13100.0
2024-01-23 13:35:00,121.55,121.6,121.48,121.53,43400.0,119.3168,119.3659,119.2481,119.2972,43400.0
2024-01-23 13:40:00,121.55,121.61,121.54,121.59,13510.0,119.3168,119.3757,119.307,119.3561,13510.0
2024-01-23 13:45:00,121.56,121.61,121.52,121.59,33880.0,119.3266,119.3757,119.2873,119.3561,33880.0
2024-01-23 13:50:00,121.63,121.9,121.57,121.89,92730.0,119.3953,119.6604,119.3364,119.6505,92730.0
2024-01-23 13:55:00,121.89,121.89,121.67,121.75,47890.0,119.6505,119.6505,119.4346,119.5131,47890.0
2024-01-23 14:00:00,121.79,121.93,121.79,121.79,28780.0,119.5524,119.6898,119.5524,119.5524,28780.0
2024-01-23 14:05:00,121.77,121.77,121.68,121.71,25080.0,119.5328,119.5328,119.4444,119.4739,25080.0
2024-01-23 14:10:00,121.73,121.82,121.67,121.72,28070.0,119.4935,119.5818,119.4346,119.4837,28070.0
2024-01-23 14:15:00,121.7,121.74,121.67,121.71,28740.0,119.464,119.5033,119.4346,119.4739,28740.0
2024-01-23 14:20:00,121.71,121.75,121.65,121.65,18860.0,119.4739,119.5131,119.415,119.415,18860.0
2024-01-23 14:25:00,121.61,121.73,121.57,121.65,51210.0,119.3757,119.4935,119.3364,119.415,51210.0
2024-01-23 14:30:00,121.63,121.63,121.6,121.6,8000.0,119.3953,119.3953,119.3659,119.3659,8000.0
2024-01-23 14:35:00,121.63,121.7,121.61,121.67,18770.0,119.3953,119.464,119.3757,119.4346,18770.0
2024-01-23 14:40:00,121.72,121.77,121.72,121.76,56520.0,119.4837,119.5328,119.4837,119.5229,56520.0
2024-01-23 14:45:00,121.77,122.02,121.76,122.0,48020.0,119.5328,119.7782,119.5229,119.7585,48020.0
2024-01-23 14:50:00,121.96,121.96,121.84,121.94,31200.0,119.7193,119.7193,119.6015,119.6996,31200.0
2024-01-23 14:55:00,121.95,122.02,121.93,122.02,41640.0,119.7094,119.7782,119.6898,119.7782,41640.0
2024-01-23 15:00:00,121.97,122.0,121.94,122.0,43600.0,119.7291,119.7585,119.6996,119.7585,43600.0
2024-01-23 15:05:00,122.01,122.2,122.01,122.1,54530.0,119.7683,119.9549,119.7683,119.8567,54530.0
2024-01-23 15:10:00,122.13,122.3,122.1,122.21,52210.0,119.8861,120.053,119.8567,119.9647,52210.0
2024-01-23 15:15:00,122.17,122.22,122.17,122.19,42990.0,119.9254,119.9745,119.9254,119.945,42990.0
2024-01-23 15:20:00,122.22,122.34,122.16,122.29,55010.0,119.9745,120.0923,119.9156,120.0432,55010.0
2024-01-23 15:25:00,122.28,122.28,122.16,122.16,34250.0,120.0334,120.0334,119.9156,119.9156,34250.0
2024-01-23 15:30:00,122.14,122.23,122.09,122.16,84670.0,119.896,119.9843,119.8469,119.9156,84670.0
2024-01-23 15:35:00,122.12,122.14,122.09,122.11,27730.0,119.8763,119.896,119.8469,119.8665,27730.0
2024-01-23 15:40:00,122.14,122.18,122.05,122.17,58880.0,119.896,119.9352,119.8076,119.9254,58880.0
2024-01-23 15:45:00,122.18,122.25,122.16,122.16,73240.0,119.9352,120.0039,119.9156,119.9156,73240.0
2024-01-23 15:50:00,122.19,122.6,122.17,122.6,203520.0,119.945,120.3475,119.9254,120.3475,203520.0
2024-01-23 15:55:00,122.6,122.7,122.54,122.65,413750.0,120.3475,120.4457,120.2886,120.3966,413750.0
2024-01-24 09:30:00,124.23,124.38,123.2,123.37,590830.0,121.9476,122.0948,120.9365,121.1034,590830.0
2024-01-24 09:35:00,123.26,123.59,123.1,123.19,113560.0,120.9954,121.3193,120.8383,120.9267,113560.0
2024-01-24 09:40:00,123.15,123.94,123.15,123.82,153170.0,120.8874,121.6629,120.8874,121.5451,153170.0
2024-01-24 09:45:00,123.79,124.26,123.6,124.17,237010.0,121.5156,121.977,121.3291,121.8887,237010.0
2024-01-24 09:50:00,124.28,124.99,124.28,124.8,395890.0,121.9966,122.6936,121.9966,122.5071,395890.0
2024-01-24 09:55:00,124.85,125.37,124.84,125.18,186510.0,122.5562,123.0666,122.5463,122.8801,186510.0
2024-01-24 10:00:00,125.18,125.18,124.3,124.46,207930.0,122.8801,122.8801,122.0163,122.1733,207930.0
2024-01-24 10:05:00,124.58,124.76,124.35,124.72,209020.0,122.2911,122.4678,122.0654,122.4286,209020.0
2024-01-24 10:10:00,124.71,125.0,124.71,124.98,310260.0,122.4187,122.7034,122.4187,122.6838,310260.0
2024-01-24 10:15:00,124.98,125.38,124.98,125.19,164830.0,122.6838,123.0764,122.6838,122.8899,164830.0
2024-01-24 10:20:00,125.15,125.28,124.97,125.09,121990.0,122.8507,122.9783,122.674,122.7918,121990.0
2024-01-24 10:25:00,125.11,125.42,125.05,125.41,145090.0,122.8114,123.1157,122.7525,123.1059,145090.0
2024-01-24 10:30:00,125.43,125.73,125.31,125.68,238420.0,123.1255,123.42,123.0077,123.3709,238420.0
2024-01-24 10:35:00,125.69,126.09,125.69,126.01,366280.0,123.3807,123.7734,123.3807,123.6949,366280.0
2024-01-24 10:40:00,126.04,126.07,125.71,125.89,168800.0,123.7243,123.7538,123.4004,123.5771,168800.0
2024-01-24 10:45:00,125.92,126.12,125.69,125.85,207650.0,123.6065,123.8028,123.3807,123.5378,207650.0
2024-01-24 10:50:00,125.83,125.87,125.44,125.87,131080.0,123.5182,123.5574,123.1353,123.5574,131080.0
2024-01-24 10:55:00,125.79,125.92,125.69,125.85,162160.0,123.4789,123.6065,123.3807,123.5378,162160.0
2024-01-24 11:00:00,125.92,126.07,125.79,126.05,143140.0,123.6065,123.7538,123.4789,123.7341,143140.0
2024-01-24 11:05:00,126.05,126.19,125.76,125.93,384540.0,123.7341,123.8715,123.4494,123.6163,384540.0
2024-01-24 11:10:00,125.91,126.02,125.64,125.74,112700.0,123.5967,123.7047,123.3317,123.4298,112700.0
2024-01-24 11:15:00,125.65,126.05,125.63,126.05,135840.0,123.3415,123.7341,123.3218,123.7341,135840.0
2024-01-24 11:20:00,126.02,126.05,125.9,125.92,113630.0,123.7047,123.7341,123.5869,123.6065,113630.0
2024-01-24 11:25:00,125.98,126.04,125.86,126.01,121090.0,123.6654,123.7243,123.5476,123.6949,121090.0
2024-01-24 11:30:00,125.92,126.23,125.86,126.21,119780.0,123.6065,123.9108,123.5476,123.8912,119780.0
2024-01-24 11:35:00,126.23,126.46,126.2,126.2,200490.0,123.9108,124.1366,123.8814,123.8814,200490.0
2024-01-24 11:40:00,126.26,126.31,126.18,126.18,110990.0,123.9403,123.9893,123.8617,123.8617,110990.0
2024-01-24 11:45:00,126.2,126.31,126.1,126.28,75040.0,123.8814,123.9893,123.7832,123.9599,75040.0
2024-01-24 11:50:00,126.31,126.68,126.3,126.68,206630.0,123.9893,124.3525,123.9795,124.3525,206630.0
2024-01-24 11:55:00,126.71,126.71,126.55,126.6,125590.0,124.382,124.382,124.2249,124.274,125590.0
2024-01-24 12:00:00,126.62,126.66,126.52,126.64,121290.0,124.2936,124.3329,124.1955,124.3133,121290.0
2024-01-24 12:05:00,126.63,126.64,126.52,126.64,41960.0,124.3035,124.3133,124.1955,124.3133,41960.0
2024-01-24 12:10:00,126.66,126.7,126.45,126.46,48570.0,124.3329,124.3722,124.1268,124.1366,48570.0
2024-01-24 12:15:00,126.44,126.62,126.29,126.6,203860.0,124.117,124.2936,123.9697,124.274,203860.0
2024-01-24 12:20:00,126.55,127.0,126.52,126.95,89360.0,124.2249,124.6667,124.1955,124.6176,89360.0
2024-01-24 12:25:00,126.9,127.21,126.9,127.06,223970.0,124.5685,124.8728,124.5685,124.7256,223970.0
2024-01-24 12:30:00,127.01,127.61,127.01,127.6,275620.0,124.6765,125.2655,124.6765,125.2556,275620.0
2024-01-24 12:35:00,127.62,127.62,127.36,127.48,179710.0,125.2753,125.2753,125.0201,125.1378,179710.0
2024-01-24 12:40:00,127.47,127.55,127.42,127.45,130030.0,125.128,125.2066,125.0789,125.1084,130030.0
2024-01-24 12:45:00,127.42,127.53,127.29,127.51,185330.0,125.0789,125.1869,124.9513,125.1673,185330.0
2024-01-24 12:50:00,127.54,127.54,127.4,127.52,136240.0,125.1967,125.1967,125.0593,125.1771,136240.0
2024-01-24 12:55:00,127.5,127.7,127.5,127.62,113400.0,125.1575,125.3538,125.1575,125.2753,113400.0
2024-01-24 13:00:00,127.58,127.59,127.39,127.43,185630.0,125.236,125.2458,125.0495,125.0888,185630.0
2024-01-24 13:05:00,127.46,127.63,127.3,127.45,109650.0,125.1182,125.2851,124.9612,125.1084,109650.0
2024-01-24 13:10:00,127.45,127.63,127.32,127.55,223270.0,125.1084,125.2851,124.9808,125.2066,223270.0
2024-01-24 13:15:00,127.51,127.66,127.31,127.53,317990.0,125.1673,125.3145,124.971,125.1869,317990.0
2024-01-24 13:20:00,127.52,127.69,127.47,127.69,253300.0,125.1771,125.344,125.128,125.344,253300.0
2024-01-24 13:25:00,127.68,128.46,127.66,128.18,309440.0,125.3342,126.0998,125.3145,125.825,309440.0
2024-01-24 13:30:00,128.2,128.2,127.79,127.92,327230.0,125.8446,125.8446,125.4421,125.5698,327230.0
2024-01-24 13:35:00,127.87,128.0,127.57,127.57,112270.0,125.5207,125.6483,125.2262,125.2262,112270.0
2024-01-24 13:40:00,127.5,127.7,127.27,127.27,130040.0,125.1575,125.3538,124.9317,124.9317,130040.0
2024-01-24 13:45:00,127.3,127.34,126.81,126.94,139290.0,124.9612,125.0004,124.4802,124.6078,139290.0
2024-01-24 13:50:00,126.96,127.18,126.65,127.11,205700.0,124.6274,124.8434,124.3231,124.7746,205700.0
2024-01-24 13:55:00,127.1,127.37,127.1,127.27,137760.0,124.7648,125.0299,124.7648,124.9317,137760.0
2024-01-24 14:00:00,127.24,127.29,126.76,126.93,80070.0,124.9023,124.9513,124.4311,124.598,80070.0
2024-01-24 14:05:00,126.79,127.03,126.6,126.61,49700.0,124.4605,124.6961,124.274,124.2838,49700.0
2024-01-24 14:10:00,126.64,126.64,125.96,126.0,299650.0,124.3133,124.3133,123.6458,123.685,299650.0
2024-01-24 14:15:00,125.95,125.99,125.68,125.92,119070.0,123.636,123.6752,123.3709,123.6065,119070.0
2024-01-24 14:20:00,125.91,125.99,125.25,125.37,197030.0,123.5967,123.6752,122.9488,123.0666,197030.0
2024-01-24 14:25:00,125.44,125.77,125.3,125.46,140670.0,123.1353,123.4593,122.9979,123.155,140670.0
2024-01-24 14:30:00,125.42,125.68,125.4,125.51,98650.0,123.1157,123.3709,123.0961,123.204,98650.0
2024-01-24 14:35:00,125.59,125.72,125.51,125.69,78570.0,123.2826,123.4102,123.204,123.3807,78570.0
2024-01-24 14:40:00,125.72,126.27,125.61,126.18,116520.0,123.4102,123.9501,123.3022,123.8617,116520.0
2024-01-24 14:45:00,126.18,126.36,126.01,126.08,107340.0,123.8617,124.0384,123.6949,123.7636,107340.0
2024-01-24 14:50:00,126.15,126.26,125.96,126.03,106120.0,123.8323,123.9403,123.6458,123.7145,106120.0
2024-01-24 14:55:00,125.96,125.96,125.7,125.78,82480.0,123.6458,123.6458,123.3905,123.4691,82480.0
2024-01-24 15:00:00,125.71,125.87,125.42,125.87,92990.0,123.4004,123.5574,123.1157,123.5574,92990.0
2024-01-24 15:05:00,125.81,125.99,125.79,125.8,126460.0,123.4985,123.6752,123.4789,123.4887,126460.0
2024-01-24 15:10:00,125.79,125.79,125.45,125.49,189020.0,123.4789,123.4789,123.1451,123.1844,189020.0
2024-01-24 15:15:00,125.56,125.57,125.21,125.3,266240.0,123.2531,123.2629,122.9096,122.9979,266240.0
2024-01-24 15:20:00,125.25,125.72,125.2,125.72,131930.0,122.9488,123.4102,122.8997,123.4102,131930.0
2024-01-24 15:25:00,125.62,125.62,124.9,124.9,145850.0,123.312,123.312,122.6052,122.6052,145850.0
2024-01-24 15:30:00,124.97,125.46,124.89,125.44,167750.0,122.674,123.155,122.5954,123.1353,167750.0
2024-01-24 15:35:00,125.42,125.73,125.4,125.69,123690.0,123.1157,123.42,123.0961,123.3807,123690.0
2024-01-24 15:40:00,125.69,125.8,125.59,125.71,107310.0,123.3807,123.4887,123.2826,123.4004,107310.0
2024-01-24 15:45:00,125.76,125.76,125.41,125.47,93570.0,123.4494,123.4494,123.1059,123.1648,93570.0
2024-01-24 15:50:00,125.38,125.44,124.95,125.22,286410.0,123.0764,123.1353,122.6543,122.9194,286410.0
2024-01-24 15:55:00,125.32,125.64,125.26,125.4,491820.0,123.0175,123.3317,122.9586,123.0961,491820.0
2024-01-25 09:30:00,128.04,128.1,126.3,126.37,742120.0,125.6876,125.7465,123.9795,124.0482,742120.0
2024-01-25 09:35:00,126.37,126.47,125.51,125.83,469980.0,124.0482,124.1464,123.204,123.5182,469980.0
2024-01-25 09:40:00,125.7,125.87,125.45,125.52,354640.0,123.3905,123.5574,123.1451,123.2139,354640.0
2024-01-25 09:45:00,125.6,125.94,125.32,125.81,403210.0,123.2924,123.6261,123.0175,123.4985,403210.0
2024-01-25 09:50:00,125.9,125.94,125.16,125.34,260150.0,123.5869,123.6261,122.8605,123.0372,260150.0
2024-01-25 09:55:00,125.36,125.49,124.32,124.99,225020.0,123.0568,123.1844,122.0359,122.6936,225020.0
2024-01-25 10:00:00,124.92,125.56,124.91,125.41,141960.0,122.6249,123.2531,122.6151,123.1059,141960.0
2024-01-25 10:05:00,125.41,125.5,125.23,125.4,372130.0,123.1059,123.1942,122.9292,123.0961,372130.0
2024-01-25 10:10:00,125.41,126.16,125.34,126.1,554460.0,123.1059,123.8421,123.0372,123.7832,554460.0
2024-01-25 10:15:00,126.09,126.49,126.06,126.49,235350.0,123.7734,124.166,123.7439,124.166,235350.0
2024-01-25 10:20:00,126.5,126.74,126.44,126.47,219610.0,124.1759,124.4114,124.117,124.1464,219610.0
2024-01-25 10:25:00,126.49,126.68,126.3,126.55,124340.0,124.166,124.3525,123.9795,124.2249,124340.0
2024-01-25 10:30:00,126.55,126.66,126.22,126.43,171300.0,124.2249,124.3329,123.901,124.1071,171300.0
2024-01-25 10:35:00,126.39,126.39,125.98,126.36,69840.0,124.0679,124.0679,123.6654,124.0384,69840.0
2024-01-25 10:40:00,126.24,126.73,126.2,126.57,77380.0,123.9206,124.4016,123.8814,124.2446,77380.0
2024-01-25 10:45:00,126.57,126.57,126.0,126.0,130860.0,124.2446,124.2446,123.685,123.685,130860.0
2024-01-25 10:50:00,126.05,126.15,125.8,126.15,89200.0,123.7341,123.8323,123.4887,123.8323,89200.0
2024-01-25 10:55:00,126.16,126.16,125.9,125.97,65920.0,123.8421,123.8421,123.5869,123.6556,65920.0
2024-01-25 11:00:00,126.0,126.0,125.59,125.66,93270.0,123.685,123.685,123.2826,123.3513,93270.0
2024-01-25 11:05:00,125.71,125.79,125.61,125.76,103830.0,123.4004,123.4789,123.3022,123.4494,103830.0
2024-01-25 11:10:00,125.76,125.88,125.61,125.75,81600.0,123.4494,123.5672,123.3022,123.4396,81600.0
2024-01-25 11:15:00,125.8,126.05,125.79,125.98,87180.0,123.4887,123.7341,123.4789,123.6654,87180.0
2024-01-25 11:20:00,125.96,126.02,125.83,125.87,52970.0,123.6458,123.7047,123.5182,123.5574,52970.0
2024-01-25 11:25:00,125.82,126.06,125.75,126.06,71160.0,123.5083,123.7439,123.4396,123.7439,71160.0
2024-01-25 11:30:00,126.06,126.14,125.93,126.04,62170.0,123.7439,123.8225,123.6163,123.7243,62170.0
2024-01-25 11:35:00,126.07,126.13,126.01,126.07,35040.0,123.7538,123.8126,123.6949,123.7538,35040.0
2024-01-25 11:40:00,126.1,126.14,125.97,126.01,50910.0,123.7832,123.8225,123.6556,123.6949,50910.0
2024-01-25 11:45:00,126.03,126.17,126.0,126.1,24230.0,123.7145,123.8519,123.685,123.7832,24230.0
2024-01-25 11:50:00,126.19,126.55,126.19,126.42,108650.0,123.8715,124.2249,123.8715,124.0973,108650.0
2024-01-25 11:55:00,126.42,126.43,126.11,126.18,105790.0,124.0973,124.1071,123.793,123.8617,105790.0
2024-01-25 12:00:00,126.21,126.27,125.9,125.9,95140.0,123.8912,123.9501,123.5869,123.5869,95140.0
2024-01-25 12:05:00,126.02,126.13,125.67,125.82,132350.0,123.7047,123.8126,123.3611,123.5083,132350.0
2024-01-25 12:10:00,125.83,125.92,125.69,125.92,63750.0,123.5182,123.6065,123.3807,123.6065,63750.0
2024-01-25 12:15:00,125.9,126.08,125.84,125.91,58460.0,123.5869,123.7636,123.528,123.5967,58460.0
2024-01-25 12:20:00,125.81,125.85,125.58,125.58,62980.0,123.4985,123.5378,123.2728,123.2728,62980.0
2024-01-25 12:25:00,125.66,125.66,125.41,125.47,88170.0,123.3513,123.3513,123.1059,123.1648,88170.0
2024-01-25 12:30:00,125.51,125.57,125.03,125.11,211310.0,123.204,123.2629,122.7329,122.8114,211310.0
2024-01-25 12:35:00,125.07,125.11,124.93,124.94,100390.0,122.7721,122.8114,122.6347,122.6445,100390.0
2024-01-25 12:40:00,124.93,125.14,124.93,125.08,106940.0,122.6347,122.8408,122.6347,122.7819,106940.0
2024-01-25 12:45:00,125.08,125.08,124.69,124.77,137870.0,122.7819,122.7819,122.3991,122.4776,137870.0
2024-01-25 12:50:00,124.79,124.79,124.24,124.34,200910.0,122.4973,122.4973,121.9574,122.0555,200910.0
2024-01-25 12:55:00,124.4,124.86,124.34,124.75,235060.0,122.1144,122.566,122.0555,122.458,235060.0
2024-01-25 13:00:00,124.75,125.02,124.67,124.71,153310.0,122.458,122.723,122.3795,122.4187,153310.0
2024-01-25 13:05:00,124.78,124.95,124.74,124.74,75420.0,122.4875,122.6543,122.4482,122.4482,75420.0
2024-01-25 13:10:00,124.71,124.87,124.67,124.67,37240.0,122.4187,122.5758,122.3795,122.3795,37240.0
2024-01-25 13:15:00,124.63,124.67,124.28,124.3,160290.0,122.3402,122.3795,121.9966,122.0163,160290.0
2024-01-25 13:20:00,124.38,124.43,124.08,124.09,80980.0,122.0948,122.1439,121.8003,121.8101,80980.0
2024-01-25 13:25:00,124.09,124.34,124.05,124.28,152700.0,121.8101,122.0555,121.7709,121.9966,152700.0
2024-01-25 13:30:00,124.21,124.26,123.87,123.87,106840.0,121.9279,121.977,121.5942,121.5942,106840.0
2024-01-25 13:35:00,123.82,124.02,123.76,124.02,164540.0,121.5451,121.7414,121.4862,121.7414,164540.0
2024-01-25 13:40:00,124.01,124.29,123.93,124.19,141720.0,121.7316,122.0065,121.6531,121.9083,141720.0
2024-01-25 13:45:00,124.1,124.21,124.04,124.21,63180.0,121.8199,121.9279,121.761,121.9279,63180.0
2024-01-25 13:50:00,124.13,124.17,123.75,123.75,53950.0,121.8494,121.8887,121.4764,121.4764,53950.0
2024-01-25 13:55:00,123.84,123.84,123.33,123.48,206670.0,121.5647,121.5647,121.0641,121.2113,206670.0
2024-01-25 14:00:00,123.34,123.61,123.15,123.6,177260.0,121.0739,121.3389,120.8874,121.3291,177260.0
2024-01-25 14:05:00,123.54,123.67,123.16,123.3,168840.0,121.2702,121.3978,120.8972,121.0346,168840.0
2024-01-25 14:10:00,123.3,123.5,123.23,123.43,95930.0,121.0346,121.231,120.9659,121.1623,95930.0
2024-01-25 14:15:00,123.38,123.69,123.29,123.68,123800.0,121.1132,121.4175,121.0248,121.4077,123800.0
2024-01-25 14:20:00,123.68,123.86,123.47,123.51,147120.0,121.4077,121.5844,121.2015,121.2408,147120.0
2024-01-25 14:25:00,123.5,123.6,123.42,123.55,91800.0,121.231,121.3291,121.1524,121.2801,91800.0
2024-01-25 14:30:00,123.55,123.58,123.42,123.51,301540.0,121.2801,121.3095,121.1524,121.2408,301540.0
2024-01-25 14:35:00,123.51,123.54,123.42,123.44,150760.0,121.2408,121.2702,121.1524,121.1721,150760.0
2024-01-25 14:40:00,123.48,123.57,123.4,123.51,123090.0,121.2113,121.2997,121.1328,121.2408,123090.0
2024-01-25 14:45:00,123.5,123.72,123.4,123.48,100220.0,121.231,121.4469,121.1328,121.2113,100220.0
2024-01-25 14:50:00,123.47,123.77,123.46,123.69,125720.0,121.2015,121.496,121.1917,121.4175,125720.0
2024-01-25 14:55:00,123.69,123.83,123.65,123.69,206820.0,121.4175,121.5549,121.3782,121.4175,206820.0
2024-01-25 15:00:00,123.69,123.8,123.65,123.79,134040.0,121.4175,121.5255,121.3782,121.5156,134040.0
2024-01-25 15:05:00,123.8,123.8,123.58,123.61,158750.0,121.5255,121.5255,121.3095,121.3389,158750.0
2024-01-25 15:10:00,123.63,123.72,123.33,123.33,97340.0,121.3586,121.4469,121.0641,121.0641,97340.0
2024-01-25 15:15:00,123.49,123.5,123.3,123.49,174710.0,121.2212,121.231,121.0346,121.2212,174710.0
2024-01-25 15:20:00,123.52,123.56,123.16,123.16,117910.0,121.2506,121.2899,120.8972,120.8972,117910.0
2024-01-25 15:25:00,123.15,123.33,123.15,123.23,142570.0,120.8874,121.0641,120.8874,120.9659,142570.0
2024-01-25 15:30:00,123.24,123.54,123.22,123.42,240010.0,120.9757,121.2702,120.9561,121.1524,240010.0
2024-01-25 15:35:00,123.41,123.51,123.15,123.2,248170.0,121.1426,121.2408,120.8874,120.9365,248170.0
2024-01-25 15:40:00,123.18,123.23,122.88,122.93,525580.0,120.9168,120.9659,120.6224,120.6714,525580.0
2024-01-25 15:45:00,122.94,123.3,122.94,123.16,540680.0,120.6813,121.0346,120.6813,120.8972,540680.0
2024-01-25 15:50:00,123.26,123.41,122.88,122.94,518620.0,120.9954,121.1426,120.6224,120.6813,518620.0
2024-01-25 15:55:00,123.02,123.12,122.92,122.98,972520.0,120.7598,120.858,120.6616,120.7205,972520.0
2024-01-26 09:30:00,121.97,121.97,120.88,121.29,792240.0,119.7291,119.7291,118.6591,119.0616,792240.0
2024-01-26 09:35:00,121.28,121.36,120.58,121.12,512510.0,119.0518,119.1303,118.3646,118.8947,512510.0
2024-01-26 09:40:00,121.14,121.39,120.84,121.22,368040.0,118.9143,119.1597,118.6198,118.9929,368040.0
2024-01-26 09:45:00,121.18,121.21,120.75,121.17,179960.0,118.9536,118.983,118.5315,118.9438,179960.0
2024-01-26 09:50:00,121.23,121.31,120.88,121.12,195920.0,119.0027,119.0812,118.6591,118.8947,195920.0
2024-01-26 09:55:00,121.14,121.59,121.05,121.52,188050.0,118.9143,119.3561,118.826,119.2873,188050.0
2024-01-26 10:00:00,121.49,121.49,120.99,121.02,119740.0,119.2579,119.2579,118.7671,118.7965,119740.0
2024-01-26 10:05:00,120.95,121.26,120.61,121.19,76540.0,118.7278,119.0321,118.3941,118.9634,76540.0
2024-01-26 10:10:00,121.17,121.28,121.07,121.23,54020.0,118.9438,119.0518,118.8456,119.0027,54020.0
2024-01-26 10:15:00,121.27,121.52,121.15,121.46,108050.0,119.0419,119.2873,118.9241,119.2284,108050.0
2024-01-26 10:20:00,121.52,121.72,121.42,121.66,122830.0,119.2873,119.4837,119.1892,119.4248,122830.0
2024-01-26 10:25:00,121.7,121.71,121.47,121.6,171490.0,119.464,119.4739,119.2383,119.3659,171490.0
2024-01-26 10:30:00,121.7,122.12,121.65,121.94,239560.0,119.464,119.8763,119.415,119.6996,239560.0
2024-01-26 10:35:00,121.93,121.96,121.22,121.43,181700.0,119.6898,119.7193,118.9929,119.199,181700.0
2024-01-26 10:40:00,121.38,121.53,121.1,121.24,208990.0,119.1499,119.2972,118.8751,119.0125,208990.0
2024-01-26 10:45:00,121.32,121.63,121.23,121.62,102870.0,119.091,119.3953,119.0027,119.3855,102870.0
2024-01-26 10:50:00,121.69,121.9,121.58,121.66,164780.0,119.4542,119.6604,119.3462,119.4248,164780.0
2024-01-26 10:55:00,121.64,121.78,121.64,121.74,157590.0,119.4051,119.5426,119.4051,119.5033,157590.0
2024-01-26 11:00:00,121.74,121.86,121.37,121.37,229170.0,119.5033,119.6211,119.1401,119.1401,229170.0
2024-01-26 11:05:00,121.36,121.64,121.34,121.64,77090.0,119.1303,119.4051,119.1107,119.4051,77090.0
2024-01-26 11:10:00,121.63,121.64,121.35,121.37,66870.0,119.3953,119.4051,119.1205,119.1401,66870.0
2024-01-26 11:15:00,121.41,121.58,121.37,121.58,57800.0,119.1794,119.3462,119.1401,119.3462,57800.0
2024-01-26 11:20:00,121.58,121.58,121.36,121.42,72550.0,119.3462,119.3462,119.1303,119.1892,72550.0
2024-01-26 11:25:00,121.44,121.45,121.11,121.23,118820.0,119.2088,119.2186,118.8849,119.0027,118820.0
2024-01-26 11:30:00,121.22,121.48,121.16,121.18,94300.0,118.9929,119.2481,118.934,118.9536,94300.0
2024-01-26 11:35:00,121.22,121.23,120.65,120.77,117270.0,118.9929,119.0027,118.4333,118.5511,117270.0
2024-01-26 11:40:00,120.77,120.79,120.55,120.63,186850.0,118.5511,118.5708,118.3352,118.4137,186850.0
2024-01-26 11:45:00,120.59,120.99,120.5,120.9,101480.0,118.3744,118.7671,118.2861,118.6787,101480.0
2024-01-26 11:50:00,120.92,121.0,120.74,120.79,81330.0,118.6984,118.7769,118.5217,118.5708,81330.0
2024-01-26 11:55:00,120.77,121.04,120.76,120.97,119250.0,118.5511,118.8162,118.5413,118.7475,119250.0
2024-01-26 12:00:00,120.92,121.07,120.89,121.0,87670.0,118.6984,118.8456,118.6689,118.7769,87670.0
2024-01-26 12:05:00,121.04,121.19,120.94,120.97,102620.0,118.8162,118.9634,118.718,118.7475,102620.0
2024-01-26 12:10:00,120.95,121.12,120.84,121.11,67930.0,118.7278,118.8947,118.6198,118.8849,67930.0
2024-01-26 12:15:00,121.1,121.23,121.08,121.08,164730.0,118.8751,119.0027,118.8554,118.8554,164730.0
2024-01-26 12:20:00,121.11,121.12,120.97,121.02,46080.0,118.8849,118.8947,118.7475,118.7965,46080.0
2024-01-26 12:25:00,120.97,121.04,120.86,120.89,58920.0,118.7475,118.8162,118.6395,118.6689,58920.0
2024-01-26 12:30:00,120.82,120.82,120.67,120.74,62690.0,118.6002,118.6002,118.453,118.5217,62690.0
2024-01-26 12:35:00,120.7,120.72,120.46,120.57,143870.0,118.4824,118.502,118.2468,118.3548,143870.0
2024-01-26 12:40:00,120.56,120.66,120.48,120.61,43570.0,118.345,118.4431,118.2665,118.3941,43570.0
2024-01-26 12:45:00,120.71,120.71,120.36,120.38,59070.0,118.4922,118.4922,118.1487,118.1683,59070.0
2024-01-26 12:50:00,120.38,120.5,120.21,120.5,86710.0,118.1683,118.2861,118.0014,118.2861,86710.0
2024-01-26 12:55:00,120.5,120.55,120.37,120.41,89510.0,118.2861,118.3352,118.1585,118.1977,89510.0
2024-01-26 13:00:00,120.38,120.54,120.29,120.45,117300.0,118.1683,118.3254,118.0799,118.237,117300.0
2024-01-26 13:05:00,120.43,120.49,120.37,120.49,30330.0,118.2174,118.2763,118.1585,118.2763,30330.0
2024-01-26 13:10:00,120.5,120.55,120.39,120.4,32140.0,118.2861,118.3352,118.1781,118.1879,32140.0
2024-01-26 13:15:00,120.41,120.43,120.35,120.38,66610.0,118.1977,118.2174,118.1388,118.1683,66610.0
2024-01-26 13:20:00,120.38,120.58,120.38,120.54,73900.0,118.1683,118.3646,118.1683,118.3254,73900.0
2024-01-26 13:25:00,120.57,120.63,120.47,120.53,72860.0,118.3548,118.4137,118.2566,118.3155,72860.0
2024-01-26 13:30:00,120.55,120.58,120.45,120.58,43340.0,118.3352,118.3646,118.237,118.3646,43340.0
2024-01-26 13:35:00,120.63,120.63,120.37,120.41,71180.0,118.4137,118.4137,118.1585,118.1977,71180.0
2024-01-26 13:40:00,120.41,120.41,120.14,120.21,90530.0,118.1977,118.1977,117.9327,118.0014,90530.0
2024-01-26 13:45:00,120.18,120.29,120.14,120.16,103970.0,117.972,118.0799,117.9327,117.9523,103970.0
2024-01-26 13:50:00,120.21,120.22,120.09,120.14,64340.0,118.0014,118.0112,117.8836,117.9327,64340.0
2024-01-26 13:55:00,120.17,120.34,120.02,120.25,80710.0,117.9622,118.129,117.8149,118.0407,80710.0
2024-01-26 14:00:00,120.24,120.47,120.22,120.45,40520.0,118.0309,118.2566,118.0112,118.237,40520.0
2024-01-26 14:05:00,120.45,120.65,120.45,120.63,62590.0,118.237,118.4333,118.237,118.4137,62590.0
2024-01-26 14:10:00,120.57,120.63,120.43,120.48,36080.0,118.3548,118.4137,118.2174,118.2665,36080.0
2024-01-26 14:15:00,120.48,120.51,120.41,120.42,36770.0,118.2665,118.2959,118.1977,118.2076,36770.0
2024-01-26 14:20:00,120.45,120.47,120.32,120.46,52570.0,118.237,118.2566,118.1094,118.2468,52570.0
2024-01-26 14:25:00,120.48,120.54,120.41,120.41,112560.0,118.2665,118.3254,118.1977,118.1977,112560.0
2024-01-26 14:30:00,120.45,120.47,120.35,120.43,24930.0,118.237,118.2566,118.1388,118.2174,24930.0
2024-01-26 14:35:00,120.43,120.63,120.4,120.59,54640.0,118.2174,118.4137,118.1879,118.3744,54640.0
2024-01-26 14:40:00,120.64,120.87,120.63,120.85,128960.0,118.4235,118.6493,118.4137,118.6297,128960.0
2024-01-26 14:45:00,120.88,121.07,120.84,120.99,51180.0,118.6591,118.8456,118.6198,118.7671,51180.0
2024-01-26 14:50:00,121.0,121.13,120.94,120.98,100790.0,118.7769,118.9045,118.718,118.7573,100790.0
2024-01-26 14:55:00,120.95,121.08,120.86,121.02,211660.0,118.7278,118.8554,118.6395,118.7965,211660.0
2024-01-26 15:00:00,121.0,121.07,120.83,120.84,127050.0,118.7769,118.8456,118.61,118.6198,127050.0
2024-01-26 15:05:00,120.82,120.82,120.65,120.73,58200.0,118.6002,118.6002,118.4333,118.5119,58200.0
2024-01-26 15:10:00,120.78,120.96,120.75,120.96,48080.0,118.5609,118.7376,118.5315,118.7376,48080.0
2024-01-26 15:15:00,120.97,121.06,120.94,120.96,58590.0,118.7475,118.8358,118.718,118.7376,58590.0
2024-01-26 15:20:00,120.92,121.0,120.84,120.98,64090.0,118.6984,118.7769,118.6198,118.7573,64090.0
2024-01-26 15:25:00,120.99,121.05,120.71,120.73,100370.0,118.7671,118.826,118.4922,118.5119,100370.0
2024-01-26 15:30:00,120.77,120.8,120.63,120.79,97010.0,118.5511,118.5806,118.4137,118.5708,97010.0
2024-01-26 15:35:00,120.78,120.8,120.66,120.69,68060.0,118.5609,118.5806,118.4431,118.4726,68060.0
2024-01-26 15:40:00,120.71,120.71,120.56,120.6,195550.0,118.4922,118.4922,118.345,118.3842,195550.0
2024-01-26 15:45:00,120.6,120.61,120.44,120.55,154700.0,118.3842,118.3941,118.2272,118.3352,154700.0
2024-01-26 15:50:00,120.52,120.54,120.25,120.36,295030.0,118.3057,118.3254,118.0407,118.1487,295030.0
2024-01-26 15:55:00,120.48,120.71,120.4,120.51,377640.0,118.2665,118.4922,118.1879,118.2959,377640.0
2024-01-29 09:30:00,121.35,121.72,121.05,121.58,402550.0,119.1205,119.4837,118.826,119.3462,402550.0
2024-01-29 09:35:00,121.64,121.8,121.44,121.61,138820.0,119.4051,119.5622,119.2088,119.3757,138820.0
2024-01-29 09:40:00,121.53,122.1,121.53,121.83,142250.0,119.2972,119.8567,119.2972,119.5917,142250.0
2024-01-29 09:45:00,121.85,121.98,121.68,121.68,59040.0,119.6113,119.7389,119.4444,119.4444,59040.0
2024-01-29 09:50:00,121.76,121.76,121.11,121.23,134150.0,119.5229,119.5229,118.8849,119.0027,134150.0
2024-01-29 09:55:00,121.13,121.23,121.07,121.11,57920.0,118.9045,119.0027,118.8456,118.8849,57920.0
2024-01-29 10:00:00,121.11,121.12,120.66,120.78,49370.0,118.8849,118.8947,118.4431,118.5609,49370.0
2024-01-29 10:05:00,120.76,120.89,120.7,120.89,132480.0,118.5413,118.6689,118.4824,118.6689,132480.0
2024-01-29 10:10:00,120.89,120.99,120.87,120.89,60200.0,118.6689,118.7671,118.6493,118.6689,60200.0
2024-01-29 10:15:00,120.86,121.12,120.84,120.9,197120.0,118.6395,118.8947,118.6198,118.6787,197120.0
2024-01-29 10:20:00,120.91,120.91,120.5,120.67,100460.0,118.6886,118.6886,118.2861,118.453,100460.0
2024-01-29 10:25:00,120.54,120.93,120.52,120.9,151240.0,118.3254,118.7082,118.3057,118.6787,151240.0
2024-01-29 10:30:00,120.92,121.19,120.92,120.98,72280.0,118.6984,118.9634,118.6984,118.7573,72280.0
2024-01-29 10:35:00,120.99,121.1,120.84,121.04,132400.0,118.7671,118.8751,118.6198,118.8162,132400.0
2024-01-29 10:40:00,121.04,121.19,120.75,120.84,58230.0,118.8162,118.9634,118.5315,118.6198,58230.0
2024-01-29 10:45:00,120.9,121.04,120.72,120.72,45990.0,118.6787,118.8162,118.502,118.502,45990.0
2024-01-29 10:50:00,120.7,121.0,120.7,120.94,50110.0,118.4824,118.7769,118.4824,118.718,50110.0
2024-01-29 10:55:00,121.01,121.06,120.88,120.88,55110.0,118.7867,118.8358,118.6591,118.6591,55110.0
2024-01-29 11:00:00,120.86,120.88,120.69,120.85,37480.0,118.6395,118.6591,118.4726,118.6297,37480.0
2024-01-29 11:05:00,120.8,120.85,120.69,120.83,129240.0,118.5806,118.6297,118.4726,118.61,129240.0
2024-01-29 11:10:00,120.87,120.91,120.78,120.8,30490.0,118.6493,118.6886,118.5609,118.5806,30490.0
2024-01-29 11:15:00,120.85,121.0,120.81,120.91,54010.0,118.6297,118.7769,118.5904,118.6886,54010.0
2024-01-29 11:20:00,120.97,120.98,120.68,120.82,48440.0,118.7475,118.7573,118.4628,118.6002,48440.0
2024-01-29 11:25:00,120.83,120.94,120.72,120.94,332630.0,118.61,118.718,118.502,118.718,332630.0
2024-01-29 11:30:00,121.02,121.1,120.9,121.03,103190.0,118.7965,118.8751,118.6787,118.8063,103190.0
2024-01-29 11:35:00,120.94,121.01,120.89,120.98,69390.0,118.718,118.7867,118.6689,118.7573,69390.0
2024-01-29 11:40:00,120.98,121.02,120.93,120.98,22350.0,118.7573,118.7965,118.7082,118.7573,22350.0
2024-01-29 11:45:00,120.99,121.05,120.85,120.88,39690.0,118.7671,118.826,118.6297,118.6591,39690.0
2024-01-29 11:50:00,120.92,120.98,120.84,120.93,30830.0,118.6984,118.7573,118.6198,118.7082,30830.0
2024-01-29 11:55:00,121.0,121.1,120.97,121.1,22260.0,118.7769,118.8751,118.7475,118.8751,22260.0
2024-01-29 12:00:00,121.15,121.24,121.14,121.23,38760.0,118.9241,119.0125,118.9143,119.0027,38760.0
2024-01-29 12:05:00,121.23,121.39,121.23,121.37,91630.0,119.0027,119.1597,119.0027,119.1401,91630.0
2024-01-29 12:10:00,121.37,121.56,121.35,121.56,86340.0,119.1401,119.3266,119.1205,119.3266,86340.0
2024-01-29 12:15:00,121.5,121.58,121.33,121.33,55330.0,119.2677,119.3462,119.1008,119.1008,55330.0
2024-01-29 12:20:00,121.38,121.47,121.25,121.45,31870.0,119.1499,119.2383,119.0223,119.2186,31870.0
2024-01-29 12:25:00,121.37,121.52,121.37,121.37,43840.0,119.1401,119.2873,119.1401,119.1401,43840.0
2024-01-29 12:30:00,121.37,121.42,121.3,121.31,53920.0,119.1401,119.1892,119.0714,119.0812,53920.0
2024-01-29 12:35:00,121.34,121.37,121.21,121.28,38990.0,119.1107,119.1401,118.983,119.0518,38990.0
2024-01-29 12:40:00,121.26,121.26,121.06,121.13,86120.0,119.0321,119.0321,118.8358,118.9045,86120.0
2024-01-29 12:45:00,121.1,121.35,121.03,121.27,200090.0,118.8751,119.1205,118.8063,119.0419,200090.0
2024-01-29 12:50:00,121.25,121.3,121.15,121.15,34170.0,119.0223,119.0714,118.9241,118.9241,34170.0
2024-01-29 12:55:00,121.19,121.45,121.19,121.34,60720.0,118.9634,119.2186,118.9634,119.1107,60720.0
2024-01-29 13:00:00,121.25,121.34,121.25,121.34,13450.0,119.0223,119.1107,119.0223,119.1107,13450.0
2024-01-29 13:05:00,121.3,121.34,121.18,121.21,48880.0,119.0714,119.1107,118.9536,118.983,48880.0
2024-01-29 13:10:00,121.21,121.24,121.12,121.16,55090.0,118.983,119.0125,118.8947,118.934,55090.0
2024-01-29 13:15:00,121.18,121.18,121.05,121.09,55220.0,118.9536,118.9536,118.826,118.8652,55220.0
2024-01-29 13:20:00,121.12,121.16,121.02,121.09,29160.0,118.8947,118.934,118.7965,118.8652,29160.0
2024-01-29 13:25:00,121.11,121.26,121.11,121.19,59730.0,118.8849,119.0321,118.8849,118.9634,59730.0
2024-01-29 13:30:00,121.26,121.31,121.21,121.31,21820.0,119.0321,119.0812,118.983,119.0812,21820.0
2024-01-29 13:35:00,121.3,121.48,121.3,121.39,30260.0,119.0714,119.2481,119.0714,119.1597,30260.0
2024-01-29 13:40:00,121.37,121.57,121.36,121.49,44780.0,119.1401,119.3364,119.1303,119.2579,44780.0
2024-01-29 13:45:00,121.53,121.76,121.53,121.61,73000.0,119.2972,119.5229,119.2972,119.3757,73000.0
2024-01-29 13:50:00,121.61,121.61,121.4,121.4,39930.0,119.3757,119.3757,119.1696,119.1696,39930.0
2024-01-29 13:55:00,121.35,121.38,121.24,121.29,27210.0,119.1205,119.1499,119.0125,119.0616,27210.0
2024-01-29 14:00:00,121.27,121.32,121.17,121.28,66840.0,119.0419,119.091,118.9438,119.0518,66840.0
2024-01-29 14:05:00,121.32,121.37,121.28,121.35,66360.0,119.091,119.1401,119.0518,119.1205,66360.0
2024-01-29 14:10:00,121.31,121.5,121.31,121.46,54200.0,119.0812,119.2677,119.0812,119.2284,54200.0
2024-01-29 14:15:00,121.5,121.5,121.3,121.33,65750.0,119.2677,119.2677,119.0714,119.1008,65750.0
2024-01-29 14:20:00,121.37,121.41,121.32,121.38,34140.0,119.1401,119.1794,119.091,119.1499,34140.0
2024-01-29 14:25:00,121.38,121.55,121.38,121.48,98950.0,119.1499,119.3168,119.1499,119.2481,98950.0
2024-01-29 14:30:00,121.53,121.53,121.42,121.51,43160.0,119.2972,119.2972,119.1892,119.2775,43160.0
2024-01-29 14:35:00,121.54,121.6,121.53,121.55,41340.0,119.307,119.3659,119.2972,119.3168,41340.0
2024-01-29 14:40:00,121.56,121.6,121.45,121.54,35200.0,119.3266,119.3659,119.2186,119.307,35200.0
2024-01-29 14:45:00,121.48,121.56,121.38,121.38,37160.0,119.2481,119.3266,119.1499,119.1499,37160.0
2024-01-29 14:50:00,121.42,121.6,121.42,121.53,63810.0,119.1892,119.3659,119.1892,119.2972,63810.0
2024-01-29 14:55:00,121.51,121.64,121.5,121.61,35770.0,119.2775,119.4051,119.2677,119.3757,35770.0
2024-01-29 15:00:00,121.63,122.0,121.63,121.89,117320.0,119.3953,119.7585,119.3953,119.6505,117320.0
2024-01-29 15:05:00,121.81,122.13,121.75,121.98,96060.0,119.572,119.8861,119.5131,119.7389,96060.0
2024-01-29 15:10:00,122.02,122.07,121.97,122.01,32040.0,119.7782,119.8272,119.7291,119.7683,32040.0
2024-01-29 15:15:00,122.03,122.2,122.01,122.19,82540.0,119.788,119.9549,119.7683,119.945,82540.0
2024-01-29 15:20:00,122.23,122.33,122.22,122.26,112720.0,119.9843,120.0825,119.9745,120.0138,112720.0
2024-01-29 15:25:00,122.24,122.37,121.93,121.95,291250.0,119.9941,120.1217,119.6898,119.7094,291250.0
2024-01-29 15:30:00,122.03,122.19,122.03,122.16,96510.0,119.788,119.945,119.788,119.9156,96510.0
2024-01-29 15:35:00,122.12,122.24,122.03,122.05,54020.0,119.8763,119.9941,119.788,119.8076,54020.0
2024-01-29 15:40:00,122.01,122.02,121.83,121.86,193710.0,119.7683,119.7782,119.5917,119.6211,193710.0
2024-01-29 15:45:00,121.83,121.9,121.7,121.77,139770.0,119.5917,119.6604,119.464,119.5328,139770.0
2024-01-29 15:50:00,121.69,121.86,121.58,121.65,343960.0,119.4542,119.6211,119.3462,119.415,343960.0
2024-01-29 15:55:00,121.73,121.8,121.6,121.78,541560.0,119.4935,119.5622,119.3659,119.5426,541560.0
2024-01-30 09:30:00,121.52,122.8,121.52,122.38,408270.0,119.2873,120.5438,119.2873,120.1315,408270.0
2024-01-30 09:35:00,122.48,122.7,122.34,122.5,60920.0,120.2297,120.4457,120.0923,120.2493,60920.0
2024-01-30 09:40:00,122.45,122.51,122.06,122.45,75370.0,120.2003,120.2592,119.8174,120.2003,75370.0
2024-01-30 09:45:00,122.58,122.6,122.19,122.24,64560.0,120.3279,120.3475,119.945,119.9941,64560.0
2024-01-30 09:50:00,122.24,122.37,122.18,122.23,65720.0,119.9941,120.1217,119.9352,119.9843,65720.0
2024-01-30 09:55:00,122.18,122.42,122.03,122.4,18820.0,119.9352,120.1708,119.788,120.1512,18820.0
2024-01-30 10:00:00,122.29,122.29,121.77,122.1,107640.0,120.0432,120.0432,119.5328,119.8567,107640.0
2024-01-30 10:05:00,122.12,122.19,121.98,122.15,89970.0,119.8763,119.945,119.7389,119.9058,89970.0
2024-01-30 10:10:00,122.17,122.23,122.05,122.2,39170.0,119.9254,119.9843,119.8076,119.9549,39170.0
2024-01-30 10:15:00,122.25,122.25,121.82,122.01,127200.0,120.0039,120.0039,119.5818,119.7683,127200.0
2024-01-30 10:20:00,122.12,122.2,122.0,122.1,58820.0,119.8763,119.9549,119.7585,119.8567,58820.0
2024-01-30 10:25:00,122.11,122.3,121.94,122.26,71210.0,119.8665,120.053,119.6996,120.0138,71210.0
2024-01-30 10:30:00,122.23,122.28,122.11,122.16,53120.0,119.9843,120.0334,119.8665,119.9156,53120.0
2024-01-30 10:35:00,122.23,122.4,122.2,122.35,46180.0,119.9843,120.1512,119.9549,120.1021,46180.0
2024-01-30 10:40:00,122.17,122.29,122.05,122.08,18360.0,119.9254,120.0432,119.8076,119.8371,18360.0
2024-01-30 10:45:00,122.09,122.11,122.0,122.05,53470.0,119.8469,119.8665,119.7585,119.8076,53470.0
2024-01-30 10:50:00,122.08,122.08,121.8,121.8,58900.0,119.8371,119.8371,119.5622,119.5622,58900.0
2024-01-30 10:55:00,121.81,122.1,121.81,122.01,133540.0,119.572,119.8567,119.572,119.7683,133540.0
2024-01-30 11:00:00,122.07,122.14,121.79,121.79,33920.0,119.8272,119.896,119.5524,119.5524,33920.0
2024-01-30 11:05:00,121.84,121.87,121.74,121.79,21010.0,119.6015,119.6309,119.5033,119.5524,21010.0
2024-01-30 11:10:00,121.82,121.97,121.74,121.74,16200.0,119.5818,119.7291,119.5033,119.5033,16200.0
2024-01-30 11:15:00,121.88,121.88,121.75,121.79,6000.0,119.6407,119.6407,119.5131,119.5524,6000.0
2024-01-30 11:20:00,121.74,121.89,121.74,121.77,43670.0,119.5033,119.6505,119.5033,119.5328,43670.0
2024-01-30 11:25:00,121.8,121.91,121.73,121.82,54070.0,119.5622,119.6702,119.4935,119.5818,54070.0
2024-01-30 11:30:00,121.78,121.95,121.77,121.84,103840.0,119.5426,119.7094,119.5328,119.6015,103840.0
2024-01-30 11:35:00,121.88,121.88,121.78,121.81,58600.0,119.6407,119.6407,119.5426,119.572,58600.0
2024-01-30 11:40:00,121.81,121.81,121.55,121.62,42310.0,119.572,119.572,119.3168,119.3855,42310.0
2024-01-30 11:45:00,121.59,121.81,121.59,121.69,20500.0,119.3561,119.572,119.3561,119.4542,20500.0
2024-01-30 11:50:00,121.68,121.69,121.4,121.4,32850.0,119.4444,119.4542,119.1696,119.1696,32850.0
2024-01-30 11:55:00,121.38,121.46,121.27,121.37,76360.0,119.1499,119.2284,119.0419,119.1401,76360.0
2024-01-30 12:00:00,121.43,121.7,121.43,121.56,89080.0,119.199,119.464,119.199,119.3266,89080.0
2024-01-30 12:05:00,121.68,121.7,121.62,121.68,13340.0,119.4444,119.464,119.3855,119.4444,13340.0
2024-01-30 12:10:00,121.65,121.7,121.65,121.65,16520.0,119.415,119.464,119.415,119.415,16520.0
2024-01-30 12:15:00,121.61,121.61,121.48,121.56,85140.0,119.3757,119.3757,119.2481,119.3266,85140.0
2024-01-30 12:20:00,121.56,121.61,121.4,121.43,42940.0,119.3266,119.3757,119.1696,119.199,42940.0
2024-01-30 12:25:00,121.43,121.5,121.32,121.44,33940.0,119.199,119.2677,119.091,119.2088,33940.0
2024-01-30 12:30:00,121.39,121.42,121.18,121.28,85380.0,119.1597,119.1892,118.9536,119.0518,85380.0
2024-01-30 12:35:00,121.26,121.35,121.11,121.34,22230.0,119.0321,119.1205,118.8849,119.1107,22230.0
2024-01-30 12:40:00,121.33,121.33,121.25,121.25,15980.0,119.1008,119.1008,119.0223,119.0223,15980.0
2024-01-30 12:45:00,121.26,121.28,121.2,121.28,20930.0,119.0321,119.0518,118.9732,119.0518,20930.0
2024-01-30 12:50:00,121.26,121.39,121.26,121.32,18930.0,119.0321,119.1597,119.0321,119.091,18930.0
2024-01-30 12:55:00,121.24,121.24,121.05,121.08,58600.0,119.0125,119.0125,118.826,118.8554,58600.0
2024-01-30 13:00:00,121.05,121.13,120.72,120.73,80250.0,118.826,118.9045,118.502,118.5119,80250.0
2024-01-30 13:05:00,120.76,120.96,120.67,120.96,104590.0,118.5413,118.7376,118.453,118.7376,104590.0
2024-01-30 13:10:00,120.93,121.08,120.89,121.02,53210.0,118.7082,118.8554,118.6689,118.7965,53210.0
2024-01-30 13:15:00,121.02,121.13,120.99,121.06,31000.0,118.7965,118.9045,118.7671,118.8358,31000.0
2024-01-30 13:20:00,121.05,121.18,121.01,121.16,24270.0,118.826,118.9536,118.7867,118.934,24270.0
2024-01-30 13:25:00,121.22,121.31,121.19,121.26,32000.0,118.9929,119.0812,118.9634,119.0321,32000.0
2024-01-30 13:30:00,121.29,121.29,121.18,121.2,19120.0,119.0616,119.0616,118.9536,118.9732,19120.0
2024-01-30 13:35:00,121.18,121.31,121.16,121.19,48610.0,118.9536,119.0812,118.934,118.9634,48610.0
2024-01-30 13:40:00,121.12,121.18,121.02,121.05,60870.0,118.8947,118.9536,118.7965,118.826,60870.0
2024-01-30 13:45:00,121.07,121.07,120.89,120.89,31390.0,118.8456,118.8456,118.6689,118.6689,31390.0
2024-01-30 13:50:00,120.89,120.89,120.63,120.72,60750.0,118.6689,118.6689,118.4137,118.502,60750.0
2024-01-30 13:55:00,120.72,120.78,120.7,120.77,79320.0,118.502,118.5609,118.4824,118.5511,79320.0
2024-01-30 14:00:00,120.77,120.82,120.67,120.67,29250.0,118.5511,118.6002,118.453,118.453,29250.0
2024-01-30 14:05:00,120.69,120.74,120.53,120.61,66780.0,118.4726,118.5217,118.3155,118.3941,66780.0
2024-01-30 14:10:00,120.58,120.62,120.43,120.58,57130.0,118.3646,118.4039,118.2174,118.3646,57130.0
2024-01-30 14:15:00,120.57,120.7,120.55,120.59,47220.0,118.3548,118.4824,118.3352,118.3744,47220.0
2024-01-30 14:20:00,120.67,120.83,120.67,120.8,43460.0,118.453,118.61,118.453,118.5806,43460.0
2024-01-30 14:25:00,120.78,120.84,120.75,120.82,23960.0,118.5609,118.6198,118.5315,118.6002,23960.0
2024-01-30 14:30:00,120.82,120.96,120.82,120.9,38000.0,118.6002,118.7376,118.6002,118.6787,38000.0
2024-01-30 14:35:00,120.92,120.94,120.87,120.91,19160.0,118.6984,118.718,118.6493,118.6886,19160.0
2024-01-30 14:40:00,120.89,120.93,120.83,120.84,59050.0,118.6689,118.7082,118.61,118.6198,59050.0
2024-01-30 14:45:00,120.85,120.97,120.81,120.94,27640.0,118.6297,118.7475,118.5904,118.718,27640.0
2024-01-30 14:50:00,120.96,121.12,120.93,120.97,50530.0,118.7376,118.8947,118.7082,118.7475,50530.0
2024-01-30 14:55:00,121.0,121.04,120.87,120.87,18500.0,118.7769,118.8162,118.6493,118.6493,18500.0
2024-01-30 15:00:00,120.87,120.96,120.78,120.78,44460.0,118.6493,118.7376,118.5609,118.5609,44460.0
2024-01-30 15:05:00,120.77,120.81,120.57,120.57,67310.0,118.5511,118.5904,118.3548,118.3548,67310.0
2024-01-30 15:10:00,120.62,120.79,120.62,120.76,66690.0,118.4039,118.5708,118.4039,118.5413,66690.0
2024-01-30 15:15:00,120.69,120.8,120.69,120.8,55950.0,118.4726,118.5806,118.4726,118.5806,55950.0
2024-01-30 15:20:00,120.8,120.83,120.73,120.77,42560.0,118.5806,118.61,118.5119,118.5511,42560.0
2024-01-30 15:25:00,120.78,120.92,120.74,120.9,63880.0,118.5609,118.6984,118.5217,118.6787,63880.0
2024-01-30 15:30:00,120.88,120.91,120.67,120.7,70180.0,118.6591,118.6886,118.453,118.4824,70180.0
2024-01-30 15:35:00,120.71,120.74,120.66,120.7,73750.0,118.4922,118.5217,118.4431,118.4824,73750.0
2024-01-30 15:40:00,120.73,120.73,120.66,120.71,88810.0,118.5119,118.5119,118.4431,118.4922,88810.0
2024-01-30 15:45:00,120.73,120.73,120.66,120.7,103910.0,118.5119,118.5119,118.4431,118.4824,103910.0
2024-01-30 15:50:00,120.71,120.95,120.65,120.81,318590.0,118.4922,118.7278,118.4333,118.5904,318590.0
2024-01-30 15:55:00,120.82,120.9,120.55,120.78,1226170.0,118.6002,118.6787,118.3352,118.5609,1226170.0
2024-01-31 09:30:00,118.95,119.42,118.07,119.16,518940.0,116.7646,117.2259,115.9007,116.9707,518940.0
2024-01-31 09:35:00,119.18,119.34,118.43,118.62,176540.0,116.9903,117.1474,116.2541,116.4406,176540.0
2024-01-31 09:40:00,118.52,118.74,118.25,118.5,107480.0,116.3425,116.5584,116.0774,116.3228,107480.0
2024-01-31 09:45:00,118.4,118.98,118.37,118.94,118330.0,116.2247,116.794,116.1952,116.7547,118330.0
2024-01-31 09:50:00,118.94,119.13,118.54,118.71,331170.0,116.7547,116.9413,116.3621,116.529,331170.0
2024-01-31 09:55:00,118.71,118.83,118.32,118.57,154410.0,116.529,116.6468,116.1461,116.3915,154410.0
2024-01-31 10:00:00,118.57,118.64,118.43,118.5,129910.0,116.3915,116.4603,116.2541,116.3228,129910.0
2024-01-31 10:05:00,118.57,119.07,118.43,119.04,224440.0,116.3915,116.8824,116.2541,116.8529,224440.0
2024-01-31 10:10:00,119.02,119.1,118.21,118.29,124980.0,116.8333,116.9118,116.0382,116.1167,124980.0
2024-01-31 10:15:00,118.26,118.73,118.22,118.51,111960.0,116.0872,116.5486,116.048,116.3326,111960.0
2024-01-31 10:20:00,118.51,118.53,118.26,118.34,78090.0,116.3326,116.3523,116.0872,116.1658,78090.0
2024-01-31 10:25:00,118.36,118.36,117.8,117.81,236000.0,116.1854,116.1854,115.6357,115.6455,236000.0
2024-01-31 10:30:00,117.82,117.92,117.71,117.86,88710.0,115.6553,115.7535,115.5473,115.6946,88710.0
2024-01-31 10:35:00,117.92,118.03,117.57,117.64,106090.0,115.7535,115.8615,115.4099,115.4786,106090.0
2024-01-31 10:40:00,117.68,118.0,117.43,117.79,93230.0,115.5179,115.832,115.2725,115.6259,93230.0
2024-01-31 10:45:00,117.8,117.98,117.67,117.8,60320.0,115.6357,115.8124,115.5081,115.6357,60320.0
2024-01-31 10:50:00,117.86,118.2,117.75,118.09,142300.0,115.6946,116.0283,115.5866,115.9204,142300.0
2024-01-31 10:55:00,118.05,118.28,118.05,118.2,65340.0,115.8811,116.1069,115.8811,116.0283,65340.0
2024-01-31 11:00:00,118.32,118.5,118.16,118.42,62330.0,116.1461,116.3228,115.9891,116.2443,62330.0
2024-01-31 11:05:00,118.45,118.5,118.14,118.21,81140.0,116.2738,116.3228,115.9694,116.0382,81140.0
2024-01-31 11:10:00,118.21,118.42,118.14,118.41,64840.0,116.0382,116.2443,115.9694,116.2345,64840.0
2024-01-31 11:15:00,118.44,118.7,118.4,118.49,63940.0,116.2639,116.5192,116.2247,116.313,63940.0
2024-01-31 11:20:00,118.55,118.61,118.32,118.35,127170.0,116.3719,116.4308,116.1461,116.1756,127170.0
2024-01-31 11:25:00,118.32,118.6,118.27,118.6,57530.0,116.1461,116.421,116.0971,116.421,57530.0
2024-01-31 11:30:00,118.66,118.72,118.53,118.67,25280.0,116.4799,116.5388,116.3523,116.4897,25280.0
2024-01-31 11:35:00,118.5,118.58,118.47,118.51,149410.0,116.3228,116.4014,116.2934,116.3326,149410.0
2024-01-31 11:40:00,118.51,118.56,118.36,118.55,116460.0,116.3326,116.3817,116.1854,116.3719,116460.0
2024-01-31 11:45:00,118.55,118.7,118.49,118.57,41860.0,116.3719,116.5192,116.313,116.3915,41860.0
2024-01-31 11:50:00,118.6,118.6,118.35,118.42,54290.0,116.421,116.421,116.1756,116.2443,54290.0
2024-01-31 11:55:00,118.46,118.63,118.42,118.49,44710.0,116.2836,116.4504,116.2443,116.313,44710.0
2024-01-31 12:00:00,118.44,118.59,118.38,118.58,46610.0,116.2639,116.4112,116.205,116.4014,46610.0
2024-01-31 12:05:00,118.62,118.62,118.5,118.5,29600.0,116.4406,116.4406,116.3228,116.3228,29600.0
2024-01-31 12:10:00,118.56,118.6,118.37,118.39,47450.0,116.3817,116.421,116.1952,116.2149,47450.0
2024-01-31 12:15:00,118.39,118.46,118.23,118.23,60850.0,116.2149,116.2836,116.0578,116.0578,60850.0
2024-01-31 12:20:00,118.23,118.39,118.17,118.35,44890.0,116.0578,116.2149,115.9989,116.1756,44890.0
2024-01-31 12:25:00,118.31,118.52,118.24,118.33,20700.0,116.1363,116.3425,116.0676,116.156,20700.0
2024-01-31 12:30:00,118.38,118.38,118.08,118.08,47950.0,116.205,116.205,115.9105,115.9105,47950.0
2024-01-31 12:35:00,118.08,118.3,118.01,118.3,53090.0,115.9105,116.1265,115.8418,116.1265,53090.0
2024-01-31 12:40:00,118.25,118.27,118.18,118.19,23660.0,116.0774,116.0971,116.0087,116.0185,23660.0
2024-01-31 12:45:00,118.17,118.25,118.0,118.11,49500.0,115.9989,116.0774,115.832,115.94,49500.0
2024-01-31 12:50:00,118.14,118.39,118.11,118.36,37420.0,115.9694,116.2149,115.94,116.1854,37420.0
2024-01-31 12:55:00,118.35,118.49,118.34,118.49,24200.0,116.1756,116.313,116.1658,116.313,24200.0
2024-01-31 13:00:00,118.54,118.78,118.48,118.63,118600.0,116.3621,116.5977,116.3032,116.4504,118600.0
2024-01-31 13:05:00,118.63,118.91,118.62,118.84,89270.0,116.4504,116.7253,116.4406,116.6566,89270.0
2024-01-31 13:10:00,118.94,118.98,118.83,118.98,29290.0,116.7547,116.794,116.6468,116.794,29290.0
2024-01-31 13:15:00,119.0,119.19,118.98,119.04,58030.0,116.8136,117.0002,116.794,116.8529,58030.0
2024-01-31 13:20:00,119.0,119.04,118.83,118.9,73560.0,116.8136,116.8529,116.6468,116.7155,73560.0
2024-01-31 13:25:00,118.89,118.98,118.76,118.83,69680.0,116.7057,116.794,116.5781,116.6468,69680.0
2024-01-31 13:30:00,118.84,118.91,118.78,118.81,48910.0,116.6566,116.7253,116.5977,116.6271,48910.0
2024-01-31 13:35:00,118.89,118.98,118.81,118.84,56210.0,116.7057,116.794,116.6271,116.6566,56210.0
2024-01-31 13:40:00,118.83,119.02,118.78,119.01,31030.0,116.6468,116.8333,116.5977,116.8235,31030.0
2024-01-31 13:45:00,119.11,119.22,119.09,119.13,41510.0,116.9216,117.0296,116.902,116.9413,41510.0
2024-01-31 13:50:00,119.09,119.17,119.03,119.04,29210.0,116.902,116.9805,116.8431,116.8529,29210.0
2024-01-31 13:55:00,119.06,119.17,119.03,119.15,34490.0,116.8725,116.9805,116.8431,116.9609,34490.0
2024-01-31 14:00:00,119.14,119.18,118.39,118.52,102050.0,116.9511,116.9903,116.2149,116.3425,102050.0
2024-01-31 14:05:00,118.56,118.83,118.44,118.64,64260.0,116.3817,116.6468,116.2639,116.4603,64260.0
2024-01-31 14:10:00,118.66,118.83,118.58,118.65,39690.0,116.4799,116.6468,116.4014,116.4701,39690.0
2024-01-31 14:15:00,118.67,118.78,118.44,118.46,45280.0,116.4897,116.5977,116.2639,116.2836,45280.0
2024-01-31 14:20:00,118.38,118.48,118.13,118.28,75750.0,116.205,116.3032,115.9596,116.1069,75750.0
2024-01-31 14:25:00,118.23,118.36,118.2,118.36,65030.0,116.0578,116.1854,116.0283,116.1854,65030.0
2024-01-31 14:30:00,118.36,118.53,118.04,118.4,138270.0,116.1854,116.3523,115.8713,116.2247,138270.0
2024-01-31 14:35:00,118.36,119.17,118.3,119.17,256650.0,116.1854,116.9805,116.1265,116.9805,256650.0
2024-01-31 14:40:00,119.16,119.69,119.07,119.59,297930.0,116.9707,117.491,116.8824,117.3928,297930.0
2024-01-31 14:45:00,119.54,119.72,118.86,118.94,161970.0,117.3437,117.5204,116.6762,116.7547,161970.0
2024-01-31 14:50:00,118.8,119.2,118.55,119.15,127490.0,116.6173,117.01,116.3719,116.9609,127490.0
2024-01-31 14:55:00,119.04,119.27,118.76,118.83,59680.0,116.8529,117.0787,116.5781,116.6468,59680.0
2024-01-31 15:00:00,118.83,118.95,117.75,117.94,112030.0,116.6468,116.7646,115.5866,115.7731,112030.0
2024-01-31 15:05:00,118.03,118.07,117.53,117.87,124690.0,115.8615,115.9007,115.3707,115.7044,124690.0
2024-01-31 15:10:00,118.0,118.18,117.43,117.89,231670.0,115.832,116.0087,115.2725,115.724,231670.0
2024-01-31 15:15:00,117.83,118.06,117.67,117.83,133630.0,115.6651,115.8909,115.5081,115.6651,133630.0
2024-01-31 15:20:00,117.71,118.26,117.69,118.04,153910.0,115.5473,116.0872,115.5277,115.8713,153910.0
2024-01-31 15:25:00,117.98,118.22,117.81,118.05,144850.0,115.8124,116.048,115.6455,115.8811,144850.0
2024-01-31 15:30:00,118.03,118.11,117.62,117.72,176960.0,115.8615,115.94,115.459,115.5572,176960.0
2024-01-31 15:35:00,117.71,117.8,117.54,117.8,173020.0,115.5473,115.6357,115.3805,115.6357,173020.0
2024-01-31 15:40:00,117.79,117.9,117.65,117.66,200390.0,115.6259,115.7339,115.4884,115.4983,200390.0
2024-01-31 15:45:00,117.65,117.84,117.65,117.79,271850.0,115.4884,115.675,115.4884,115.6259,271850.0
2024-01-31 15:50:00,117.74,118.04,117.65,118.0,270920.0,115.5768,115.8713,115.4884,115.832,270920.0
2024-01-31 15:55:00,118.0,118.31,117.91,117.93,434390.0,115.832,116.1363,115.7437,115.7633,434390.0
2024-02-01 09:30:00,118.73,119.09,118.01,118.96,653110.0,116.5486,116.902,115.8418,116.7744,653110.0
2024-02-01 09:35:00,119.01,119.02,118.35,118.35,88690.0,116.8235,116.8333,116.1756,116.1756,88690.0
2024-02-01 09:40:00,118.44,118.77,118.31,118.61,88020.0,116.2639,116.5879,116.1363,116.4308,88020.0
2024-02-01 09:45:00,118.58,118.77,118.49,118.69,94090.0,116.4014,116.5879,116.313,116.5093,94090.0
2024-02-01 09:50:00,118.57,118.75,118.4,118.57,54810.0,116.3915,116.5682,116.2247,116.3915,54810.0
2024-02-01 09:55:00,118.6,118.62,118.11,118.23,94220.0,116.421,116.4406,115.94,116.0578,94220.0
2024-02-01 10:00:00,118.24,118.56,117.91,118.56,172280.0,116.0676,116.3817,115.7437,116.3817,172280.0
2024-02-01 10:05:00,118.55,118.87,118.37,118.8,175460.0,116.3719,116.686,116.1952,116.6173,175460.0
2024-02-01 10:10:00,118.78,118.95,118.75,118.91,73650.0,116.5977,116.7646,116.5682,116.7253,73650.0
2024-02-01 10:15:00,118.97,119.21,118.86,118.91,186510.0,116.7842,117.0198,116.6762,116.7253,186510.0
2024-02-01 10:20:00,118.93,119.03,118.69,119.03,79750.0,116.7449,116.8431,116.5093,116.8431,79750.0
2024-02-01 10:25:00,119.09,119.45,118.98,119.4,197760.0,116.902,117.2554,116.794,117.2063,197760.0
2024-02-01 10:30:00,119.44,119.5,119.27,119.29,138890.0,117.2456,117.3045,117.0787,117.0983,138890.0
2024-02-01 10:35:00,119.25,119.53,119.25,119.35,203970.0,117.0591,117.3339,117.0591,117.1572,203970.0
2024-02-01 10:40:00,119.34,119.38,119.17,119.17,48230.0,117.1474,117.1867,116.9805,116.9805,48230.0
2024-02-01 10:45:00,119.25,119.26,119.0,119.1,48620.0,117.0591,117.0689,116.8136,116.9118,48620.0
2024-02-01 10:50:00,119.06,119.06,118.53,118.61,77230.0,116.8725,116.8725,116.3523,116.4308,77230.0
2024-02-01 10:55:00,118.68,118.81,118.54,118.65,62500.0,116.4995,116.6271,116.3621,116.4701,62500.0
2024-02-01 11:00:00,118.61,118.77,118.61,118.73,44230.0,116.4308,116.5879,116.4308,116.5486,44230.0
2024-02-01 11:05:00,118.74,118.87,118.74,118.85,65000.0,116.5584,116.686,116.5584,116.6664,65000.0
2024-02-01 11:10:00,118.87,119.0,118.78,118.82,53980.0,116.686,116.8136,116.5977,116.637,53980.0
2024-02-01 11:15:00,118.86,119.08,118.86,118.94,42380.0,116.6762,116.8922,116.6762,116.7547,42380.0
2024-02-01 11:20:00,118.93,119.07,118.9,118.98,53980.0,116.7449,116.8824,116.7155,116.794,53980.0
2024-02-01 11:25:00,118.96,118.97,118.81,118.86,26520.0,116.7744,116.7842,116.6271,116.6762,26520.0
2024-02-01 11:30:00,118.84,118.97,118.73,118.85,63230.0,116.6566,116.7842,116.5486,116.6664,63230.0
2024-02-01 11:35:00,118.9,119.04,118.81,119.03,43480.0,116.7155,116.8529,116.6271,116.8431,43480.0
2024-02-01 11:40:00,119.1,119.18,119.01,119.06,80880.0,116.9118,116.9903,116.8235,116.8725,80880.0
2024-02-01 11:45:00,119.05,119.1,118.92,119.02,32780.0,116.8627,116.9118,116.7351,116.8333,32780.0
2024-02-01 11:50:00,119.0,119.22,119.0,119.2,58650.0,116.8136,117.0296,116.8136,117.01,58650.0
2024-02-01 11:55:00,119.21,119.21,119.11,119.18,42030.0,117.0198,117.0198,116.9216,116.9903,42030.0
2024-02-01 12:00:00,119.17,119.54,119.17,119.47,131370.0,116.9805,117.3437,116.9805,117.275,131370.0
2024-02-01 12:05:00,119.5,120.11,119.46,120.1,221470.0,117.3045,117.9033,117.2652,117.8934,221470.0
2024-02-01 12:10:00,120.23,120.31,119.96,120.11,187900.0,118.021,118.0996,117.756,117.9033,187900.0
2024-02-01 12:15:00,120.13,120.24,119.93,119.98,206700.0,117.9229,118.0309,117.7266,117.7756,206700.0
2024-02-01 12:20:00,120.01,120.07,119.8,119.87,67720.0,117.8051,117.864,117.5989,117.6677,67720.0
2024-02-01 12:25:00,119.83,119.89,119.63,119.65,91450.0,117.6284,117.6873,117.4321,117.4517,91450.0
2024-02-01 12:30:00,119.7,119.72,119.56,119.68,34720.0,117.5008,117.5204,117.3634,117.4812,34720.0
2024-02-01 12:35:00,119.69,119.82,119.62,119.62,23420.0,117.491,117.6186,117.4223,117.4223,23420.0
2024-02-01 12:40:00,119.63,119.72,119.51,119.69,56630.0,117.4321,117.5204,117.3143,117.491,56630.0
2024-02-01 12:45:00,119.65,119.85,119.65,119.76,60300.0,117.4517,117.648,117.4517,117.5597,60300.0
2024-02-01 12:50:00,119.8,119.96,119.68,119.9,77020.0,117.5989,117.756,117.4812,117.6971,77020.0
2024-02-01 12:55:00,119.98,120.05,119.69,119.76,40910.0,117.7756,117.8444,117.491,117.5597,40910.0
2024-02-01 13:00:00,119.74,119.76,119.25,119.37,52380.0,117.5401,117.5597,117.0591,117.1768,52380.0
2024-02-01 13:05:00,119.39,119.41,119.28,119.3,27560.0,117.1965,117.2161,117.0885,117.1081,27560.0
2024-02-01 13:10:00,119.35,119.52,119.35,119.52,47580.0,117.1572,117.3241,117.1572,117.3241,47580.0
2024-02-01 13:15:00,119.52,119.53,119.35,119.42,78700.0,117.3241,117.3339,117.1572,117.2259,78700.0
2024-02-01 13:20:00,119.44,119.54,119.44,119.53,13750.0,117.2456,117.3437,117.2456,117.3339,13750.0
2024-02-01 13:25:00,119.58,119.68,119.57,119.59,15660.0,117.383,117.4812,117.3732,117.3928,15660.0
2024-02-01 13:30:00,119.62,119.71,119.59,119.59,151760.0,117.4223,117.5106,117.3928,117.3928,151760.0
2024-02-01 13:35:00,119.61,119.65,119.15,119.28,141710.0,117.4124,117.4517,116.9609,117.0885,141710.0
2024-02-01 13:40:00,119.28,119.37,119.16,119.32,44210.0,117.0885,117.1768,116.9707,117.1278,44210.0
2024-02-01 13:45:00,119.35,119.61,119.35,119.49,40550.0,117.1572,117.4124,117.1572,117.2946,40550.0
2024-02-01 13:50:00,119.54,119.71,119.51,119.71,224500.0,117.3437,117.5106,117.3143,117.5106,224500.0
2024-02-01 13:55:00,119.76,119.84,119.61,119.64,107330.0,117.5597,117.6382,117.4124,117.4419,107330.0
2024-02-01 14:00:00,119.64,119.65,119.5,119.54,23680.0,117.4419,117.4517,117.3045,117.3437,23680.0
2024-02-01 14:05:00,119.52,119.78,119.52,119.75,37260.0,117.3241,117.5793,117.3241,117.5499,37260.0
2024-02-01 14:10:00,119.8,119.84,119.57,119.59,29880.0,117.5989,117.6382,117.3732,117.3928,29880.0
2024-02-01 14:15:00,119.6,119.77,119.57,119.71,30300.0,117.4026,117.5695,117.3732,117.5106,30300.0
2024-02-01 14:20:00,119.75,119.75,119.63,119.7,47590.0,117.5499,117.5499,117.4321,117.5008,47590.0
2024-02-01 14:25:00,119.73,119.79,119.56,119.56,63630.0,117.5302,117.5891,117.3634,117.3634,63630.0
2024-02-01 14:30:00,119.57,119.58,119.4,119.54,53780.0,117.3732,117.383,117.2063,117.3437,53780.0
2024-02-01 14:35:00,119.5,119.62,119.47,119.53,37940.0,117.3045,117.4223,117.275,117.3339,37940.0
2024-02-01 14:40:00,119.65,119.65,119.52,119.52,34460.0,117.4517,117.4517,117.3241,117.3241,34460.0
2024-02-01 14:45:00,119.55,119.8,119.54,119.62,101720.0,117.3535,117.5989,117.3437,117.4223,101720.0
2024-02-01 14:50:00,119.72,119.79,119.65,119.79,40320.0,117.5204,117.5891,117.4517,117.5891,40320.0
2024-02-01 14:55:00,119.78,119.82,119.7,119.75,90510.0,117.5793,117.6186,117.5008,117.5499,90510.0
2024-02-01 15:00:00,119.79,119.95,119.71,119.95,38770.0,117.5891,117.7462,117.5106,117.7462,38770.0
2024-02-01 15:05:00,120.0,120.1,119.75,119.8,97530.0,117.7953,117.8934,117.5499,117.5989,97530.0
2024-02-01 15:10:00,119.75,119.93,119.7,119.93,54990.0,117.5499,117.7266,117.5008,117.7266,54990.0
2024-02-01 15:15:00,119.96,119.98,119.91,119.98,31840.0,117.756,117.7756,117.7069,117.7756,31840.0
2024-02-01 15:20:00,119.93,120.06,119.91,120.06,68270.0,117.7266,117.8542,117.7069,117.8542,68270.0
2024-02-01 15:25:00,120.1,120.19,120.04,120.13,86820.0,117.8934,117.9818,117.8345,117.9229,86820.0
2024-02-01 15:30:00,120.16,120.21,120.02,120.16,71440.0,117.9523,118.0014,117.8149,117.9523,71440.0
2024-02-01 15:35:00,120.2,120.26,120.12,120.2,98430.0,117.9916,118.0505,117.9131,117.9916,98430.0
2024-02-01 15:40:00,120.25,120.25,120.06,120.07,82120.0,118.0407,118.0407,117.8542,117.864,82120.0
2024-02-01 15:45:00,120.09,120.12,119.82,119.82,121380.0,117.8836,117.9131,117.6186,117.6186,121380.0
2024-02-01 15:50:00,119.86,119.95,119.7,119.8,178840.0,117.6578,117.7462,117.5008,117.5989,178840.0
2024-02-01 15:55:00,119.9,120.04,119.8,119.98,499600.0,117.6971,117.8345,117.5989,117.7756,499600.0
2024-02-02 09:30:00,120.96,121.22,120.52,120.98,394530.0,118.7376,118.9929,118.3057,118.7573,394530.0
2024-02-02 09:35:00,120.91,121.19,120.65,121.04,168780.0,118.6886,118.9634,118.4333,118.8162,168780.0
2024-02-02 09:40:00,121.16,121.72,121.16,121.72,254720.0,118.934,119.4837,118.934,119.4837,254720.0
2024-02-02 09:45:00,121.76,122.29,121.75,122.03,264620.0,119.5229,120.0432,119.5131,119.788,264620.0
2024-02-02 09:50:00,122.06,122.6,122.02,122.26,301740.0,119.8174,120.3475,119.7782,120.0138,301740.0
2024-02-02 09:55:00,122.2,122.67,122.0,122.17,156780.0,119.9549,120.4162,119.7585,119.9254,156780.0
2024-02-02 10:00:00,122.2,122.64,122.1,122.43,227420.0,119.9549,120.3868,119.8567,120.1806,227420.0
2024-02-02 10:05:00,122.4,122.4,121.69,121.84,219050.0,120.1512,120.1512,119.4542,119.6015,219050.0
2024-02-02 10:10:00,121.87,122.14,121.73,122.08,110080.0,119.6309,119.896,119.4935,119.8371,110080.0
2024-02-02 10:15:00,122.09,122.29,121.87,122.05,190490.0,119.8469,120.0432,119.6309,119.8076,190490.0
2024-02-02 10:20:00,122.08,122.35,122.01,122.29,69640.0,119.8371,120.1021,119.7683,120.0432,69640.0
2024-02-02 10:25:00,122.24,122.27,121.71,121.71,130350.0,119.9941,120.0236,119.4739,119.4739,130350.0
2024-02-02 10:30:00,121.69,121.69,121.23,121.67,434900.0,119.4542,119.4542,119.0027,119.4346,434900.0
2024-02-02 10:35:00,121.62,121.76,121.52,121.76,55610.0,119.3855,119.5229,119.2873,119.5229,55610.0
2024-02-02 10:40:00,121.8,122.26,121.8,122.25,342260.0,119.5622,120.0138,119.5622,120.0039,342260.0
2024-02-02 10:45:00,122.26,122.29,122.11,122.28,73330.0,120.0138,120.0432,119.8665,120.0334,73330.0
2024-02-02 10:50:00,122.24,122.29,121.93,122.08,94350.0,119.9941,120.0432,119.6898,119.8371,94350.0
2024-02-02 10:55:00,122.18,122.34,121.76,121.76,61750.0,119.9352,120.0923,119.5229,119.5229,61750.0
2024-02-02 11:00:00,121.82,122.09,121.6,121.68,88040.0,119.5818,119.8469,119.3659,119.4444,88040.0
2024-02-02 11:05:00,121.79,122.1,121.73,121.83,67690.0,119.5524,119.8567,119.4935,119.5917,67690.0
2024-02-02 11:10:00,121.94,122.27,121.89,122.27,40120.0,119.6996,120.0236,119.6505,120.0236,40120.0
2024-02-02 11:15:00,122.23,122.26,122.13,122.26,26680.0,119.9843,120.0138,119.8861,120.0138,26680.0
2024-02-02 11:20:00,122.15,122.27,122.04,122.26,98090.0,119.9058,120.0236,119.7978,120.0138,98090.0
2024-02-02 11:25:00,122.26,122.49,122.13,122.49,131920.0,120.0138,120.2395,119.8861,120.2395,131920.0
2024-02-02 11:30:00,122.44,122.6,122.4,122.5,70350.0,120.1904,120.3475,120.1512,120.2493,70350.0
2024-02-02 11:35:00,122.5,122.77,122.5,122.71,136900.0,120.2493,120.5144,120.2493,120.4555,136900.0
2024-02-02 11:40:00,122.76,122.87,122.66,122.82,96750.0,120.5046,120.6125,120.4064,120.5635,96750.0
2024-02-02 11:45:00,122.82,122.87,122.57,122.62,133470.0,120.5635,120.6125,120.3181,120.3671,133470.0
2024-02-02 11:50:00,122.51,122.82,122.51,122.76,55230.0,120.2592,120.5635,120.2592,120.5046,55230.0
2024-02-02 11:55:00,122.73,122.83,122.4,122.56,100800.0,120.4751,120.5733,120.1512,120.3082,100800.0
2024-02-02 12:00:00,122.61,122.82,122.59,122.7,65380.0,120.3573,120.5635,120.3377,120.4457,65380.0
2024-02-02 12:05:00,122.76,122.9,122.66,122.75,75460.0,120.5046,120.642,120.4064,120.4947,75460.0
2024-02-02 12:10:00,122.7,122.86,122.64,122.71,69450.0,120.4457,120.6027,120.3868,120.4555,69450.0
2024-02-02 12:15:00,122.64,123.12,122.54,123.11,204330.0,120.3868,120.858,120.2886,120.8481,204330.0
2024-02-02 12:20:00,123.16,123.23,122.94,123.01,59220.0,120.8972,120.9659,120.6813,120.75,59220.0
2024-02-02 12:25:00,123.02,123.42,122.94,123.36,144240.0,120.7598,121.1524,120.6813,121.0935,144240.0
2024-02-02 12:30:00,123.41,123.47,123.16,123.16,84930.0,121.1426,121.2015,120.8972,120.8972,84930.0
2024-02-02 12:35:00,123.22,123.29,123.15,123.29,28090.0,120.9561,121.0248,120.8874,121.0248,28090.0
2024-02-02 12:40:00,123.33,123.33,122.26,122.43,169100.0,121.0641,121.0641,120.0138,120.1806,169100.0
2024-02-02 12:45:00,122.47,122.6,122.32,122.5,160460.0,120.2199,120.3475,120.0726,120.2493,160460.0
2024-02-02 12:50:00,122.43,122.55,122.15,122.4,68800.0,120.1806,120.2984,119.9058,120.1512,68800.0
2024-02-02 12:55:00,122.36,122.56,122.33,122.56,81930.0,120.1119,120.3082,120.0825,120.3082,81930.0
2024-02-02 13:00:00,122.7,122.7,122.57,122.65,26670.0,120.4457,120.4457,120.3181,120.3966,26670.0
2024-02-02 13:05:00,122.67,122.73,122.35,122.35,36110.0,120.4162,120.4751,120.1021,120.1021,36110.0
2024-02-02 13:10:00,122.29,122.59,122.29,122.53,19650.0,120.0432,120.3377,120.0432,120.2788,19650.0
2024-02-02 13:15:00,122.47,122.65,122.44,122.5,24490.0,120.2199,120.3966,120.1904,120.2493,24490.0
2024-02-02 13:20:00,122.5,122.5,122.3,122.3,55000.0,120.2493,120.2493,120.053,120.053,55000.0
2024-02-02 13:25:00,122.26,122.26,121.92,122.06,59790.0,120.0138,120.0138,119.68,119.8174,59790.0
2024-02-02 13:30:00,122.1,122.11,121.98,122.08,38340.0,119.8567,119.8665,119.7389,119.8371,38340.0
2024-02-02 13:35:00,122.08,122.1,121.85,122.07,125850.0,119.8371,119.8567,119.6113,119.8272,125850.0
2024-02-02 13:40:00,122.09,122.27,122.07,122.22,19640.0,119.8469,120.0236,119.8272,119.9745,19640.0
2024-02-02 13:45:00,122.29,122.4,122.26,122.4,26400.0,120.0432,120.1512,120.0138,120.1512,26400.0
2024-02-02 13:50:00,122.38,122.44,122.31,122.41,44360.0,120.1315,120.1904,120.0628,120.161,44360.0
2024-02-02 13:55:00,122.4,122.46,122.32,122.46,48160.0,120.1512,120.2101,120.0726,120.2101,48160.0
2024-02-02 14:00:00,122.5,122.77,122.49,122.74,74110.0,120.2493,120.5144,120.2395,120.4849,74110.0
2024-02-02 14:05:00,122.74,122.74,122.33,122.44,139760.0,120.4849,120.4849,120.0825,120.1904,139760.0
2024-02-02 14:10:00,122.45,122.62,122.41,122.47,34920.0,120.2003,120.3671,120.161,120.2199,34920.0
2024-02-02 14:15:00,122.45,122.5,122.33,122.33,31720.0,120.2003,120.2493,120.0825,120.0825,31720.0
2024-02-02 14:20:00,122.33,122.36,122.1,122.2,18380.0,120.0825,120.1119,119.8567,119.9549,18380.0
2024-02-02 14:25:00,122.26,122.36,122.24,122.36,27050.0,120.0138,120.1119,119.9941,120.1119,27050.0
2024-02-02 14:30:00,122.27,122.39,122.15,122.39,40580.0,120.0236,120.1414,119.9058,120.1414,40580.0
2024-02-02 14:35:00,122.42,122.44,122.36,122.36,20210.0,120.1708,120.1904,120.1119,120.1119,20210.0
2024-02-02 14:40:00,122.39,122.47,122.32,122.38,31430.0,120.1414,120.2199,120.0726,120.1315,31430.0
2024-02-02 14:45:00,122.34,122.42,122.29,122.3,35210.0,120.0923,120.1708,120.0432,120.053,35210.0
2024-02-02 14:50:00,122.34,122.34,122.0,122.06,150520.0,120.0923,120.0923,119.7585,119.8174,150520.0
2024-02-02 14:55:00,122.02,122.29,121.9,122.27,92920.0,119.7782,120.0432,119.6604,120.0236,92920.0
2024-02-02 15:00:00,122.28,122.33,122.08,122.33,46340.0,120.0334,120.0825,119.8371,120.0825,46340.0
2024-02-02 15:05:00,122.33,122.42,122.21,122.32,82050.0,120.0825,120.1708,119.9647,120.0726,82050.0
2024-02-02 15:10:00,122.27,122.4,122.2,122.23,60090.0,120.0236,120.1512,119.9549,119.9843,60090.0
2024-02-02 15:15:00,122.22,122.3,122.2,122.24,141280.0,119.9745,120.053,119.9549,119.9941,141280.0
2024-02-02 15:20:00,122.23,122.36,122.08,122.1,60460.0,119.9843,120.1119,119.8371,119.8567,60460.0
2024-02-02 15:25:00,122.1,122.56,122.1,122.56,79070.0,119.8567,120.3082,119.8567,120.3082,79070.0
2024-02-02 15:30:00,122.55,122.59,121.99,122.02,142490.0,120.2984,120.3377,119.7487,119.7782,142490.0
2024-02-02 15:35:00,122.02,122.28,121.94,122.26,68510.0,119.7782,120.0334,119.6996,120.0138,68510.0
2024-02-02 15:40:00,122.25,122.31,122.14,122.19,89830.0,120.0039,120.0628,119.896,119.945,89830.0
2024-02-02 15:45:00,122.16,122.27,122.11,122.2,106250.0,119.9156,120.0236,119.8665,119.9549,106250.0
2024-02-02 15:50:00,122.15,122.57,122.13,122.33,298790.0,119.9058,120.3181,119.8861,120.0825,298790.0
2024-02-02 15:55:00,122.38,122.67,122.31,122.42,717080.0,120.1315,120.4162,120.0628,120.1708,717080.0
2024-02-05 09:30:00,122.7,124.0,122.5,123.86,544430.0,120.4457,121.7218,120.2493,121.5844,544430.0
2024-02-05 09:35:00,123.96,124.1,123.39,123.7,192860.0,121.6825,121.8199,121.123,121.4273,192860.0
2024-02-05 09:40:00,123.83,123.83,123.3,123.52,113900.0,121.5549,121.5549,121.0346,121.2506,113900.0
2024-02-05 09:45:00,123.55,123.74,123.0,123.03,131940.0,121.2801,121.4666,120.7402,120.7696,131940.0
2024-02-05 09:50:00,123.15,123.43,122.9,123.43,98970.0,120.8874,121.1623,120.642,121.1623,98970.0
2024-02-05 09:55:00,123.4,123.84,123.38,123.77,92100.0,121.1328,121.5647,121.1132,121.496,92100.0
2024-02-05 10:00:00,123.67,123.73,123.12,123.16,91320.0,121.3978,121.4567,120.858,120.8972,91320.0
2024-02-05 10:05:00,123.17,123.77,123.08,123.63,140190.0,120.907,121.496,120.8187,121.3586,140190.0
2024-02-05 10:10:00,123.65,123.75,123.35,123.54,154830.0,121.3782,121.4764,121.0837,121.2702,154830.0
2024-02-05 10:15:00,123.47,123.49,122.51,122.65,135440.0,121.2015,121.2212,120.2592,120.3966,135440.0
2024-02-05 10:20:00,122.58,123.19,122.58,123.11,184210.0,120.3279,120.9267,120.3279,120.8481,184210.0
2024-02-05 10:25:00,123.13,123.31,122.86,123.2,70210.0,120.8678,121.0445,120.6027,120.9365,70210.0
2024-02-05 10:30:00,123.21,123.41,122.99,123.11,75590.0,120.9463,121.1426,120.7303,120.8481,75590.0
2024-02-05 10:35:00,123.04,123.28,123.03,123.03,73150.0,120.7794,121.015,120.7696,120.7696,73150.0
2024-02-05 10:40:00,122.93,122.93,122.22,122.51,147200.0,120.6714,120.6714,119.9745,120.2592,147200.0
2024-02-05 10:45:00,122.3,122.72,122.22,122.66,123450.0,120.053,120.4653,119.9745,120.4064,123450.0
2024-02-05 10:50:00,122.7,122.72,122.49,122.72,76280.0,120.4457,120.4653,120.2395,120.4653,76280.0
2024-02-05 10:55:00,122.67,122.8,122.56,122.8,42300.0,120.4162,120.5438,120.3082,120.5438,42300.0
2024-02-05 11:00:00,122.74,122.9,122.71,122.87,69700.0,120.4849,120.642,120.4555,120.6125,69700.0
2024-02-05 11:05:00,122.83,122.99,122.82,122.9,29210.0,120.5733,120.7303,120.5635,120.642,29210.0
2024-02-05 11:10:00,122.93,123.05,122.86,123.01,37100.0,120.6714,120.7892,120.6027,120.75,37100.0
2024-02-05 11:15:00,123.01,123.17,123.01,123.17,69880.0,120.75,120.907,120.75,120.907,69880.0
2024-02-05 11:20:00,123.21,123.23,123.12,123.19,54050.0,120.9463,120.9659,120.858,120.9267,54050.0
2024-02-05 11:25:00,123.22,123.39,123.14,123.38,64780.0,120.9561,121.123,120.8776,121.1132,64780.0
2024-02-05 11:30:00,123.31,123.79,123.31,123.79,81270.0,121.0445,121.5156,121.0445,121.5156,81270.0
2024-02-05 11:35:00,123.78,123.83,123.5,123.58,102170.0,121.5058,121.5549,121.231,121.3095,102170.0
2024-02-05 11:40:00,123.52,123.56,123.23,123.3,123840.0,121.2506,121.2899,120.9659,121.0346,123840.0
2024-02-05 11:45:00,123.32,123.64,123.32,123.6,46000.0,121.0543,121.3684,121.0543,121.3291,46000.0
2024-02-05 11:50:00,123.59,123.59,123.39,123.48,29770.0,121.3193,121.3193,121.123,121.2113,29770.0
2024-02-05 11:55:00,123.47,123.76,123.47,123.72,57720.0,121.2015,121.4862,121.2015,121.4469,57720.0
2024-02-05 12:00:00,123.68,123.78,123.55,123.61,47380.0,121.4077,121.5058,121.2801,121.3389,47380.0
2024-02-05 12:05:00,123.64,123.72,123.55,123.66,51360.0,121.3684,121.4469,121.2801,121.388,51360.0
2024-02-05 12:10:00,123.64,123.86,123.56,123.66,44230.0,121.3684,121.5844,121.2899,121.388,44230.0
2024-02-05 12:15:00,123.74,123.85,123.66,123.67,53960.0,121.4666,121.5745,121.388,121.3978,53960.0
2024-02-05 12:20:00,123.74,123.77,123.66,123.73,39120.0,121.4666,121.496,121.388,121.4567,39120.0
2024-02-05 12:25:00,123.74,123.74,123.6,123.71,32260.0,121.4666,121.4666,121.3291,121.4371,32260.0
2024-02-05 12:30:00,123.72,123.76,123.5,123.66,63180.0,121.4469,121.4862,121.231,121.388,63180.0
2024-02-05 12:35:00,123.61,123.76,123.61,123.72,53850.0,121.3389,121.4862,121.3389,121.4469,53850.0
2024-02-05 12:40:00,123.72,123.77,123.58,123.71,78040.0,121.4469,121.496,121.3095,121.4371,78040.0
2024-02-05 12:45:00,123.72,124.1,123.68,123.98,145420.0,121.4469,121.8199,121.4077,121.7022,145420.0
2024-02-05 12:50:00,124.0,124.0,123.62,123.7,56150.0,121.7218,121.7218,121.3488,121.4273,56150.0
2024-02-05 12:55:00,123.69,123.8,123.68,123.78,51630.0,121.4175,121.5255,121.4077,121.5058,51630.0
2024-02-05 13:00:00,123.78,123.93,123.67,123.93,79270.0,121.5058,121.6531,121.3978,121.6531,79270.0
2024-02-05 13:05:00,123.98,124.27,123.9,124.27,76400.0,121.7022,121.9868,121.6236,121.9868,76400.0
2024-02-05 13:10:00,124.25,124.45,124.23,124.26,229560.0,121.9672,122.1635,121.9476,121.977,229560.0
2024-02-05 13:15:00,124.36,124.36,124.16,124.28,71910.0,122.0752,122.0752,121.8788,121.9966,71910.0
2024-02-05 13:20:00,124.27,124.3,124.0,124.02,54010.0,121.9868,122.0163,121.7218,121.7414,54010.0
2024-02-05 13:25:00,123.96,124.1,123.91,123.98,41220.0,121.6825,121.8199,121.6334,121.7022,41220.0
2024-02-05 13:30:00,124.07,124.17,124.07,124.17,7600.0,121.7905,121.8887,121.7905,121.8887,7600.0
2024-02-05 13:35:00,124.16,124.25,124.06,124.2,43530.0,121.8788,121.9672,121.7807,121.9181,43530.0
2024-02-05 13:40:00,124.23,124.23,124.07,124.18,32660.0,121.9476,121.9476,121.7905,121.8985,32660.0
2024-02-05 13:45:00,124.23,124.28,124.16,124.2,53170.0,121.9476,121.9966,121.8788,121.9181,53170.0
2024-02-05 13:50:00,124.16,124.19,123.86,124.07,65710.0,121.8788,121.9083,121.5844,121.7905,65710.0
2024-02-05 13:55:00,124.07,124.29,124.05,124.25,36140.0,121.7905,122.0065,121.7709,121.9672,36140.0
2024-02-05 14:00:00,124.3,124.3,124.01,124.07,24590.0,122.0163,122.0163,121.7316,121.7905,24590.0
2024-02-05 14:05:00,124.05,124.34,124.05,124.28,21780.0,121.7709,122.0555,121.7709,121.9966,21780.0
2024-02-05 14:10:00,124.29,124.45,124.23,124.26,83610.0,122.0065,122.1635,121.9476,121.977,83610.0
2024-02-05 14:15:00,124.3,124.37,124.04,124.15,49900.0,122.0163,122.085,121.761,121.869,49900.0
2024-02-05 14:20:00,124.18,124.29,124.14,124.2,52720.0,121.8985,122.0065,121.8592,121.9181,52720.0
2024-02-05 14:25:00,124.26,124.37,124.24,124.33,48970.0,121.977,122.085,121.9574,122.0457,48970.0
2024-02-05 14:30:00,124.34,124.52,124.29,124.51,60230.0,122.0555,122.2322,122.0065,122.2224,60230.0
2024-02-05 14:35:00,124.51,124.67,124.47,124.65,68310.0,122.2224,122.3795,122.1831,122.3598,68310.0
2024-02-05 14:40:00,124.66,124.7,124.52,124.7,74040.0,122.3697,122.4089,122.2322,122.4089,74040.0
2024-02-05 14:45:00,124.68,124.78,124.58,124.63,59600.0,122.3893,122.4875,122.2911,122.3402,59600.0
2024-02-05 14:50:00,124.64,124.64,124.47,124.47,37760.0,122.35,122.35,122.1831,122.1831,37760.0
2024-02-05 14:55:00,124.47,124.69,124.47,124.59,118220.0,122.1831,122.3991,122.1831,122.3009,118220.0
2024-02-05 15:00:00,124.59,124.59,124.26,124.36,90350.0,122.3009,122.3009,121.977,122.0752,90350.0
2024-02-05 15:05:00,124.3,124.36,123.94,124.18,176460.0,122.0163,122.0752,121.6629,121.8985,176460.0
2024-02-05 15:10:00,124.16,124.23,123.91,123.92,84260.0,121.8788,121.9476,121.6334,121.6433,84260.0
2024-02-05 15:15:00,123.92,123.96,123.73,123.84,196730.0,121.6433,121.6825,121.4567,121.5647,196730.0
2024-02-05 15:20:00,123.81,124.04,123.8,123.97,64450.0,121.5353,121.761,121.5255,121.6923,64450.0
2024-02-05 15:25:00,124.02,124.06,123.88,123.97,84240.0,121.7414,121.7807,121.604,121.6923,84240.0
2024-02-05 15:30:00,123.99,123.99,123.82,123.93,90760.0,121.712,121.712,121.5451,121.6531,90760.0
2024-02-05 15:35:00,123.92,123.96,123.76,123.84,82500.0,121.6433,121.6825,121.4862,121.5647,82500.0
2024-02-05 15:40:00,123.84,124.27,123.84,124.17,186940.0,121.5647,121.9868,121.5647,121.8887,186940.0
2024-02-05 15:45:00,124.17,124.33,124.15,124.28,114010.0,121.8887,122.0457,121.869,121.9966,114010.0
2024-02-05 15:50:00,124.34,124.56,124.2,124.36,202730.0,122.0555,122.2715,121.9181,122.0752,202730.0
2024-02-05 15:55:00,124.37,124.47,124.25,124.25,534850.0,122.085,122.1831,121.9672,121.9672,534850.0
2024-02-06 09:30:00,126.36,127.21,125.08,125.2,1168140.0,124.0384,124.8728,122.7819,122.8997,1168140.0
2024-02-06 09:35:00,125.05,125.85,124.8,124.85,218160.0,122.7525,123.5378,122.5071,122.5562,218160.0
2024-02-06 09:40:00,124.86,125.0,124.09,124.86,206330.0,122.566,122.7034,121.8101,122.566,206330.0
2024-02-06 09:45:00,124.64,124.79,123.5,123.67,225080.0,122.35,122.4973,121.231,121.3978,225080.0
2024-02-06 09:50:00,123.73,124.23,123.25,124.13,195710.0,121.4567,121.9476,120.9856,121.8494,195710.0
2024-02-06 09:55:00,124.07,124.24,123.82,123.9,119980.0,121.7905,121.9574,121.5451,121.6236,119980.0
2024-02-06 10:00:00,123.94,123.97,123.41,123.52,150070.0,121.6629,121.6923,121.1426,121.2506,150070.0
2024-02-06 10:05:00,123.5,123.67,123.31,123.35,109790.0,121.231,121.3978,121.0445,121.0837,109790.0
2024-02-06 10:10:00,123.35,123.66,123.14,123.58,96720.0,121.0837,121.388,120.8776,121.3095,96720.0
2024-02-06 10:15:00,123.62,123.93,123.51,123.84,70650.0,121.3488,121.6531,121.2408,121.5647,70650.0
2024-02-06 10:20:00,123.85,124.1,123.39,123.39,194120.0,121.5745,121.8199,121.123,121.123,194120.0
2024-02-06 10:25:00,123.37,123.52,123.16,123.52,86140.0,121.1034,121.2506,120.8972,121.2506,86140.0
2024-02-06 10:30:00,123.51,123.76,123.51,123.73,76750.0,121.2408,121.4862,121.2408,121.4567,76750.0
2024-02-06 10:35:00,123.77,123.95,123.5,123.5,78860.0,121.496,121.6727,121.231,121.231,78860.0
2024-02-06 10:40:00,123.54,123.6,123.33,123.44,35140.0,121.2702,121.3291,121.0641,121.1721,35140.0
2024-02-06 10:45:00,123.45,123.57,123.31,123.46,58600.0,121.1819,121.2997,121.0445,121.1917,58600.0
2024-02-06 10:50:00,123.45,123.51,123.2,123.32,54610.0,121.1819,121.2408,120.9365,121.0543,54610.0
2024-02-06 10:55:00,123.35,123.44,123.27,123.33,73710.0,121.0837,121.1721,121.0052,121.0641,73710.0
2024-02-06 11:00:00,123.3,123.42,123.1,123.13,116120.0,121.0346,121.1524,120.8383,120.8678,116120.0
2024-02-06 11:05:00,123.09,123.29,122.92,123.18,81170.0,120.8285,121.0248,120.6616,120.9168,81170.0
2024-02-06 11:10:00,123.26,123.31,122.8,122.94,59080.0,120.9954,121.0445,120.5438,120.6813,59080.0
2024-02-06 11:15:00,122.92,123.09,122.8,123.05,71260.0,120.6616,120.8285,120.5438,120.7892,71260.0
2024-02-06 11:20:00,123.16,123.23,122.9,122.96,46720.0,120.8972,120.9659,120.642,120.7009,46720.0
2024-02-06 11:25:00,122.98,123.16,122.91,123.16,39000.0,120.7205,120.8972,120.6518,120.8972,39000.0
2024-02-06 11:30:00,123.16,123.2,123.0,123.15,28150.0,120.8972,120.9365,120.7402,120.8874,28150.0
2024-02-06 11:35:00,123.13,123.13,122.81,122.84,37580.0,120.8678,120.8678,120.5536,120.5831,37580.0
2024-02-06 11:40:00,122.8,122.88,122.55,122.57,111840.0,120.5438,120.6224,120.2984,120.3181,111840.0
2024-02-06 11:45:00,122.58,122.58,121.79,122.01,151690.0,120.3279,120.3279,119.5524,119.7683,151690.0
2024-02-06 11:50:00,121.93,122.01,121.59,121.93,92850.0,119.6898,119.7683,119.3561,119.6898,92850.0
2024-02-06 11:55:00,121.85,122.11,121.8,121.88,59630.0,119.6113,119.8665,119.5622,119.6407,59630.0
2024-02-06 12:00:00,121.87,121.88,121.67,121.71,60800.0,119.6309,119.6407,119.4346,119.4739,60800.0
2024-02-06 12:05:00,121.73,121.79,121.5,121.64,63720.0,119.4935,119.5524,119.2677,119.4051,63720.0
2024-02-06 12:10:00,121.75,121.75,121.34,121.34,33830.0,119.5131,119.5131,119.1107,119.1107,33830.0
2024-02-06 12:15:00,121.4,121.57,121.29,121.38,85560.0,119.1696,119.3364,119.0616,119.1499,85560.0
2024-02-06 12:20:00,121.38,121.38,121.2,121.35,90260.0,119.1499,119.1499,118.9732,119.1205,90260.0
2024-02-06 12:25:00,121.33,121.85,121.19,121.84,63170.0,119.1008,119.6113,118.9634,119.6015,63170.0
2024-02-06 12:30:00,121.84,121.89,121.48,121.63,56210.0,119.6015,119.6505,119.2481,119.3953,56210.0
2024-02-06 12:35:00,121.58,122.12,121.56,122.09,266000.0,119.3462,119.8763,119.3266,119.8469,266000.0
2024-02-06 12:40:00,122.1,122.35,122.07,122.23,119720.0,119.8567,120.1021,119.8272,119.9843,119720.0
2024-02-06 12:45:00,122.24,122.26,121.91,121.98,137780.0,119.9941,120.0138,119.6702,119.7389,137780.0
2024-02-06 12:50:00,122.05,122.23,121.98,121.98,21000.0,119.8076,119.9843,119.7389,119.7389,21000.0
2024-02-06 12:55:00,121.98,122.15,121.76,121.91,117440.0,119.7389,119.9058,119.5229,119.6702,117440.0
2024-02-06 13:00:00,121.91,122.2,121.87,122.05,328830.0,119.6702,119.9549,119.6309,119.8076,328830.0
2024-02-06 13:05:00,122.12,122.34,122.04,122.2,34050.0,119.8763,120.0923,119.7978,119.9549,34050.0
2024-02-06 13:10:00,122.1,122.1,121.95,121.97,29880.0,119.8567,119.8567,119.7094,119.7291,29880.0
2024-02-06 13:15:00,121.91,122.1,121.91,121.91,31550.0,119.6702,119.8567,119.6702,119.6702,31550.0
2024-02-06 13:20:00,121.97,122.03,121.97,122.03,33010.0,119.7291,119.788,119.7291,119.788,33010.0
2024-02-06 13:25:00,121.97,122.29,121.97,122.28,24940.0,119.7291,120.0432,119.7291,120.0334,24940.0
2024-02-06 13:30:00,122.35,122.52,122.13,122.43,44370.0,120.1021,120.269,119.8861,120.1806,44370.0
2024-02-06 13:35:00,122.4,122.53,122.37,122.49,57030.0,120.1512,120.2788,120.1217,120.2395,57030.0
2024-02-06 13:40:00,122.57,122.63,122.46,122.5,66430.0,120.3181,120.377,120.2101,120.2493,66430.0
2024-02-06 13:45:00,122.48,122.48,122.02,122.08,86060.0,120.2297,120.2297,119.7782,119.8371,86060.0
2024-02-06 13:50:00,122.03,122.09,121.89,122.06,55560.0,119.788,119.8469,119.6505,119.8174,55560.0
2024-02-06 13:55:00,122.01,122.2,121.81,122.2,100320.0,119.7683,119.9549,119.572,119.9549,100320.0
2024-02-06 14:00:00,122.19,122.24,121.95,121.97,104000.0,119.945,119.9941,119.7094,119.7291,104000.0
2024-02-06 14:05:00,121.94,121.94,121.59,121.64,108590.0,119.6996,119.6996,119.3561,119.4051,108590.0
2024-02-06 14:10:00,121.6,121.7,121.51,121.58,129280.0,119.3659,119.464,119.2775,119.3462,129280.0
2024-02-06 14:15:00,121.61,121.69,121.46,121.58,64970.0,119.3757,119.4542,119.2284,119.3462,64970.0
2024-02-06 14:20:00,121.6,121.83,121.52,121.83,48670.0,119.3659,119.5917,119.2873,119.5917,48670.0
2024-02-06 14:25:00,121.73,121.97,121.73,121.9,55100.0,119.4935,119.7291,119.4935,119.6604,55100.0
2024-02-06 14:30:00,121.95,122.09,121.94,122.0,95150.0,119.7094,119.8469,119.6996,119.7585,95150.0
2024-02-06 14:35:00,122.0,122.04,121.9,121.9,18620.0,119.7585,119.7978,119.6604,119.6604,18620.0
2024-02-06 14:40:00,121.9,122.12,121.88,122.12,32770.0,119.6604,119.8763,119.6407,119.8763,32770.0
2024-02-06 14:45:00,122.13,122.3,122.13,122.25,55340.0,119.8861,120.053,119.8861,120.0039,55340.0
2024-02-06 14:50:00,122.25,122.29,122.07,122.18,84280.0,120.0039,120.0432,119.8272,119.9352,84280.0
2024-02-06 14:55:00,122.19,122.35,122.19,122.34,50810.0,119.945,120.1021,119.945,120.0923,50810.0
2024-02-06 15:00:00,122.39,122.46,122.33,122.33,26640.0,120.1414,120.2101,120.0825,120.0825,26640.0
2024-02-06 15:05:00,122.39,122.49,122.36,122.39,45630.0,120.1414,120.2395,120.1119,120.1414,45630.0
2024-02-06 15:10:00,122.33,122.47,122.23,122.38,66140.0,120.0825,120.2199,119.9843,120.1315,66140.0
2024-02-06 15:15:00,122.45,122.5,122.3,122.45,35440.0,120.2003,120.2493,120.053,120.2003,35440.0
2024-02-06 15:20:00,122.51,122.51,122.4,122.41,88210.0,120.2592,120.2592,120.1512,120.161,88210.0
2024-02-06 15:25:00,122.41,122.52,122.36,122.42,44600.0,120.161,120.269,120.1119,120.1708,44600.0
2024-02-06 15:30:00,122.44,122.44,121.99,122.04,58900.0,120.1904,120.1904,119.7487,119.7978,58900.0
2024-02-06 15:35:00,122.04,122.06,121.72,121.77,30880.0,119.7978,119.8174,119.4837,119.5328,30880.0
2024-02-06 15:40:00,121.72,121.84,121.72,121.79,39600.0,119.4837,119.6015,119.4837,119.5524,39600.0
2024-02-06 15:45:00,121.82,122.06,121.75,122.06,50740.0,119.5818,119.8174,119.5131,119.8174,50740.0
2024-02-06 15:50:00,122.15,122.28,122.05,122.12,137040.0,119.9058,120.0334,119.8076,119.8763,137040.0
2024-02-06 15:55:00,122.12,122.36,122.08,122.27,312900.0,119.8763,120.1119,119.8371,120.0236,312900.0
2024-02-07 09:30:00,123.4,123.77,122.98,123.1,549810.0,121.1328,121.496,120.7205,120.8383,549810.0
2024-02-07 09:35:00,123.19,123.44,122.87,122.92,100080.0,120.9267,121.1721,120.6125,120.6616,100080.0
2024-02-07 09:40:00,123.03,123.06,122.67,122.98,118410.0,120.7696,120.7991,120.4162,120.7205,118410.0
2024-02-07 09:45:00,122.99,123.34,122.96,123.29,54130.0,120.7303,121.0739,120.7009,121.0248,54130.0
2024-02-07 09:50:00,123.3,123.52,123.11,123.14,130410.0,121.0346,121.2506,120.8481,120.8776,130410.0
2024-02-07 09:55:00,123.08,123.45,122.9,123.41,95530.0,120.8187,121.1819,120.642,121.1426,95530.0
2024-02-07 10:00:00,123.29,123.41,122.81,122.91,286830.0,121.0248,121.1426,120.5536,120.6518,286830.0
2024-02-07 10:05:00,123.06,123.39,123.05,123.35,83900.0,120.7991,121.123,120.7892,121.0837,83900.0
2024-02-07 10:10:00,123.35,124.29,123.35,124.14,200850.0,121.0837,122.0065,121.0837,121.8592,200850.0
2024-02-07 10:15:00,124.14,124.32,124.02,124.07,188450.0,121.8592,122.0359,121.7414,121.7905,188450.0
2024-02-07 10:20:00,124.1,124.85,124.01,124.85,159890.0,121.8199,122.5562,121.7316,122.5562,159890.0
2024-02-07 10:25:00,124.89,125.15,124.54,125.03,256400.0,122.5954,122.8507,122.2519,122.7329,256400.0
2024-02-07 10:30:00,124.94,125.04,124.49,125.04,127180.0,122.6445,122.7427,122.2028,122.7427,127180.0
2024-02-07 10:35:00,125.06,125.06,124.68,124.86,154000.0,122.7623,122.7623,122.3893,122.566,154000.0
2024-02-07 10:40:00,124.88,125.28,124.83,125.25,143060.0,122.5856,122.9783,122.5365,122.9488,143060.0
2024-02-07 10:45:00,125.23,125.67,125.23,125.33,341220.0,122.9292,123.3611,122.9292,123.0273,341220.0
2024-02-07 10:50:00,125.36,125.74,125.29,125.29,283700.0,123.0568,123.4298,122.9881,122.9881,283700.0
2024-02-07 10:55:00,125.33,125.33,124.88,125.04,312910.0,123.0273,123.0273,122.5856,122.7427,312910.0
2024-02-07 11:00:00,124.99,125.07,124.65,124.89,100630.0,122.6936,122.7721,122.3598,122.5954,100630.0
2024-02-07 11:05:00,124.95,125.15,124.8,124.98,109730.0,122.6543,122.8507,122.5071,122.6838,109730.0
2024-02-07 11:10:00,125.0,125.27,125.0,125.12,72720.0,122.7034,122.9684,122.7034,122.8212,72720.0
2024-02-07 11:15:00,125.18,125.3,125.03,125.15,88310.0,122.8801,122.9979,122.7329,122.8507,88310.0
2024-02-07 11:20:00,125.05,125.11,124.82,124.83,48390.0,122.7525,122.8114,122.5267,122.5365,48390.0
2024-02-07 11:25:00,124.83,124.97,124.67,124.94,105320.0,122.5365,122.674,122.3795,122.6445,105320.0
2024-02-07 11:30:00,124.93,124.99,124.72,124.75,41370.0,122.6347,122.6936,122.4286,122.458,41370.0
2024-02-07 11:35:00,124.72,125.03,124.68,124.9,59500.0,122.4286,122.7329,122.3893,122.6052,59500.0
2024-02-07 11:40:00,124.92,125.18,124.85,125.05,107060.0,122.6249,122.8801,122.5562,122.7525,107060.0
2024-02-07 11:45:00,125.09,125.29,125.08,125.08,77250.0,122.7918,122.9881,122.7819,122.7819,77250.0
2024-02-07 11:50:00,125.05,125.09,124.98,125.02,45910.0,122.7525,122.7918,122.6838,122.723,45910.0
2024-02-07 11:55:00,125.07,125.3,125.07,125.3,70910.0,122.7721,122.9979,122.7721,122.9979,70910.0
2024-02-07 12:00:00,125.28,125.29,125.14,125.23,43280.0,122.9783,122.9881,122.8408,122.9292,43280.0
2024-02-07 12:05:00,125.2,125.25,125.02,125.12,56140.0,122.8997,122.9488,122.723,122.8212,56140.0
2024-02-07 12:10:00,125.12,125.12,125.0,125.1,47670.0,122.8212,122.8212,122.7034,122.8016,47670.0
2024-02-07 12:15:00,125.0,125.12,124.95,125.12,16930.0,122.7034,122.8212,122.6543,122.8212,16930.0
2024-02-07 12:20:00,125.06,125.09,124.89,124.92,30200.0,122.7623,122.7918,122.5954,122.6249,30200.0
2024-02-07 12:25:00,124.89,124.89,124.63,124.63,32810.0,122.5954,122.5954,122.3402,122.3402,32810.0
2024-02-07 12:30:00,124.66,124.66,124.43,124.49,62260.0,122.3697,122.3697,122.1439,122.2028,62260.0
2024-02-07 12:35:00,124.42,124.45,124.18,124.29,81310.0,122.1341,122.1635,121.8985,122.0065,81310.0
2024-02-07 12:40:00,124.18,124.38,124.18,124.38,46220.0,121.8985,122.0948,121.8985,122.0948,46220.0
2024-02-07 12:45:00,124.38,124.45,124.36,124.45,39830.0,122.0948,122.1635,122.0752,122.1635,39830.0
2024-02-07 12:50:00,124.42,124.57,124.38,124.53,41600.0,122.1341,122.2813,122.0948,122.242,41600.0
2024-02-07 12:55:00,124.55,124.81,124.5,124.81,32740.0,122.2617,122.5169,122.2126,122.5169,32740.0
2024-02-07 13:00:00,124.79,124.79,124.3,124.3,59350.0,122.4973,122.4973,122.0163,122.0163,59350.0
2024-02-07 13:05:00,124.31,124.54,124.29,124.53,9440.0,122.0261,122.2519,122.0065,122.242,9440.0
2024-02-07 13:10:00,124.48,124.64,124.48,124.62,36770.0,122.193,122.35,122.193,122.3304,36770.0
2024-02-07 13:15:00,124.69,124.69,124.48,124.53,81740.0,122.3991,122.3991,122.193,122.242,81740.0
2024-02-07 13:20:00,124.53,124.68,124.33,124.54,73360.0,122.242,122.3893,122.0457,122.2519,73360.0
2024-02-07 13:25:00,124.58,124.97,124.58,124.95,91100.0,122.2911,122.674,122.2911,122.6543,91100.0
2024-02-07 13:30:00,124.99,124.99,124.81,124.89,35620.0,122.6936,122.6936,122.5169,122.5954,35620.0
2024-02-07 13:35:00,124.92,125.17,124.92,124.99,56480.0,122.6249,122.8703,122.6249,122.6936,56480.0
2024-02-07 13:40:00,125.05,125.08,124.91,125.08,86590.0,122.7525,122.7819,122.6151,122.7819,86590.0
2024-02-07 13:45:00,125.1,125.26,125.1,125.26,98180.0,122.8016,122.9586,122.8016,122.9586,98180.0
2024-02-07 13:50:00,125.26,125.3,125.05,125.16,50160.0,122.9586,122.9979,122.7525,122.8605,50160.0
2024-02-07 13:55:00,125.14,125.17,125.03,125.16,30500.0,122.8408,122.8703,122.7329,122.8605,30500.0
2024-02-07 14:00:00,125.18,125.27,125.12,125.26,74430.0,122.8801,122.9684,122.8212,122.9586,74430.0
2024-02-07 14:05:00,125.26,125.27,125.11,125.2,19500.0,122.9586,122.9684,122.8114,122.8997,19500.0
2024-02-07 14:10:00,125.23,125.25,125.07,125.25,122060.0,122.9292,122.9488,122.7721,122.9488,122060.0
2024-02-07 14:15:00,125.22,125.39,125.13,125.13,70550.0,122.9194,123.0862,122.831,122.831,70550.0
2024-02-07 14:20:00,125.13,125.33,125.09,125.32,8000.0,122.831,123.0273,122.7918,123.0175,8000.0
2024-02-07 14:25:00,125.27,125.3,125.19,125.19,35150.0,122.9684,122.9979,122.8899,122.8899,35150.0
2024-02-07 14:30:00,125.19,125.24,125.09,125.21,45040.0,122.8899,122.939,122.7918,122.9096,45040.0
2024-02-07 14:35:00,125.2,125.26,125.19,125.23,39060.0,122.8997,122.9586,122.8899,122.9292,39060.0
2024-02-07 14:40:00,125.23,125.26,125.13,125.22,37230.0,122.9292,122.9586,122.831,122.9194,37230.0
2024-02-07 14:45:00,125.22,125.49,125.15,125.35,68320.0,122.9194,123.1844,122.8507,123.047,68320.0
2024-02-07 14:50:00,125.38,125.58,125.37,125.58,53450.0,123.0764,123.2728,123.0666,123.2728,53450.0
2024-02-07 14:55:00,125.51,125.58,125.38,125.49,105060.0,123.204,123.2728,123.0764,123.1844,105060.0
2024-02-07 15:00:00,125.52,125.67,125.32,125.66,129760.0,123.2139,123.3611,123.0175,123.3513,129760.0
2024-02-07 15:05:00,125.62,125.79,125.58,125.75,301480.0,123.312,123.4789,123.2728,123.4396,301480.0
2024-02-07 15:10:00,125.75,125.8,125.64,125.8,102340.0,123.4396,123.4887,123.3317,123.4887,102340.0
2024-02-07 15:15:00,125.76,125.88,125.66,125.78,97410.0,123.4494,123.5672,123.3513,123.4691,97410.0
2024-02-07 15:20:00,125.77,125.79,125.41,125.56,134010.0,123.4593,123.4789,123.1059,123.2531,134010.0
2024-02-07 15:25:00,125.61,125.61,125.38,125.56,127890.0,123.3022,123.3022,123.0764,123.2531,127890.0
2024-02-07 15:30:00,125.58,125.63,125.43,125.43,76410.0,123.2728,123.3218,123.1255,123.1255,76410.0
2024-02-07 15:35:00,125.42,125.53,125.39,125.41,113780.0,123.1157,123.2237,123.0862,123.1059,113780.0
2024-02-07 15:40:00,125.45,125.54,125.4,125.48,80970.0,123.1451,123.2335,123.0961,123.1746,80970.0
2024-02-07 15:45:00,125.46,125.59,125.37,125.41,301160.0,123.155,123.2826,123.0666,123.1059,301160.0
2024-02-07 15:50:00,125.45,125.58,125.43,125.46,485280.0,123.1451,123.2728,123.1255,123.155,485280.0
2024-02-07 15:55:00,125.58,125.95,125.54,125.75,1048200.0,123.2728,123.636,123.2335,123.4396,1048200.0
2024-02-08 09:30:00,126.51,127.2,126.5,127.11,548270.0,124.1857,124.863,124.1759,124.7746,548270.0
2024-02-08 09:35:00,127.02,127.9,127.02,127.83,353470.0,124.6863,125.5501,124.6863,125.4814,353470.0
2024-02-08 09:40:00,127.74,127.79,127.09,127.31,216590.0,125.3931,125.4421,124.755,124.971,216590.0
2024-02-08 09:45:00,127.46,127.48,127.0,127.07,173020.0,125.1182,125.1378,124.6667,124.7354,173020.0
2024-02-08 09:50:00,127.09,127.8,127.06,127.63,209670.0,124.755,125.452,124.7256,125.2851,209670.0
2024-02-08 09:55:00,127.64,128.23,127.6,128.12,341070.0,125.2949,125.8741,125.2556,125.7661,341070.0
2024-02-08 10:00:00,128.17,128.26,127.97,128.17,175650.0,125.8152,125.9035,125.6188,125.8152,175650.0
2024-02-08 10:05:00,128.22,128.27,127.61,127.72,154140.0,125.8642,125.9133,125.2655,125.3734,154140.0
2024-02-08 10:10:00,127.76,127.89,127.6,127.79,175650.0,125.4127,125.5403,125.2556,125.4421,175650.0
2024-02-08 10:15:00,127.78,128.18,127.78,128.1,82260.0,125.4323,125.825,125.4323,125.7465,82260.0
2024-02-08 10:20:00,128.06,128.35,127.9,128.31,121840.0,125.7072,125.9919,125.5501,125.9526,121840.0
2024-02-08 10:25:00,128.3,128.5,128.25,128.49,152710.0,125.9428,126.1391,125.8937,126.1293,152710.0
2024-02-08 10:30:00,128.5,129.08,128.5,128.87,396320.0,126.1391,126.7084,126.1391,126.5023,396320.0
2024-02-08 10:35:00,128.84,129.17,128.78,128.83,218580.0,126.4729,126.7968,126.414,126.463,218580.0
2024-02-08 10:40:00,128.78,129.04,128.71,129.03,133000.0,126.414,126.6692,126.3452,126.6594,133000.0
2024-02-08 10:45:00,129.03,129.49,129.02,129.39,210600.0,126.6594,127.1109,126.6496,127.0128,210600.0
2024-02-08 10:50:00,129.33,129.53,129.22,129.5,247380.0,126.9539,127.1502,126.8459,127.1207,247380.0
2024-02-08 10:55:00,129.5,129.56,129.25,129.36,241070.0,127.1207,127.1796,126.8753,126.9833,241070.0
2024-02-08 11:00:00,129.34,129.46,129.13,129.34,199080.0,126.9637,127.0815,126.7575,126.9637,199080.0
2024-02-08 11:05:00,129.35,129.55,129.31,129.45,128140.0,126.9735,127.1698,126.9342,127.0717,128140.0
2024-02-08 11:10:00,129.46,129.6,129.29,129.31,206110.0,127.0815,127.2189,126.9146,126.9342,206110.0
2024-02-08 11:15:00,129.34,129.45,129.24,129.35,140350.0,126.9637,127.0717,126.8655,126.9735,140350.0
2024-02-08 11:20:00,129.38,129.48,129.27,129.3,178610.0,127.0029,127.1011,126.895,126.9244,178610.0
2024-02-08 11:25:00,129.33,129.35,128.99,129.03,145700.0,126.9539,126.9735,126.6201,126.6594,145700.0
2024-02-08 11:30:00,128.99,129.08,128.89,129.07,117020.0,126.6201,126.7084,126.5219,126.6986,117020.0
2024-02-08 11:35:00,129.05,129.18,128.97,129.09,123650.0,126.679,126.8066,126.6005,126.7183,123650.0
2024-02-08 11:40:00,129.06,129.26,129.04,129.1,46720.0,126.6888,126.8851,126.6692,126.7281,46720.0
2024-02-08 11:45:00,129.1,129.16,129.0,129.12,50100.0,126.7281,126.787,126.6299,126.7477,50100.0
2024-02-08 11:50:00,129.15,129.34,129.15,129.23,78870.0,126.7772,126.9637,126.7772,126.8557,78870.0
2024-02-08 11:55:00,129.25,129.38,129.19,129.28,56000.0,126.8753,127.0029,126.8164,126.9048,56000.0
2024-02-08 12:00:00,129.3,129.33,129.04,129.05,53800.0,126.9244,126.9539,126.6692,126.679,53800.0
2024-02-08 12:05:00,129.05,129.05,128.7,128.83,84800.0,126.679,126.679,126.3354,126.463,84800.0
2024-02-08 12:10:00,128.88,129.23,128.87,129.23,31640.0,126.5121,126.8557,126.5023,126.8557,31640.0
2024-02-08 12:15:00,129.18,129.26,129.17,129.2,38560.0,126.8066,126.8851,126.7968,126.8262,38560.0
2024-02-08 12:20:00,129.2,129.27,129.14,129.27,49170.0,126.8262,126.895,126.7673,126.895,49170.0
2024-02-08 12:25:00,129.27,129.52,129.27,129.46,144730.0,126.895,127.1404,126.895,127.0815,144730.0
2024-02-08 12:30:00,129.46,129.46,129.31,129.36,51010.0,127.0815,127.0815,126.9342,126.9833,51010.0
2024-02-08 12:35:00,129.4,129.43,129.33,129.4,12500.0,127.0226,127.052,126.9539,127.0226,12500.0
2024-02-08 12:40:00,129.44,129.44,129.2,129.28,79120.0,127.0618,127.0618,126.8262,126.9048,79120.0
2024-02-08 12:45:00,129.24,129.31,129.07,129.16,52090.0,126.8655,126.9342,126.6986,126.787,52090.0
2024-02-08 12:50:00,129.15,129.16,129.03,129.11,62710.0,126.7772,126.787,126.6594,126.7379,62710.0
2024-02-08 12:55:00,129.1,129.1,128.74,128.76,105780.0,126.7281,126.7281,126.3747,126.3943,105780.0
2024-02-08 13:00:00,128.82,129.06,128.79,129.06,64780.0,126.4532,126.6888,126.4238,126.6888,64780.0
2024-02-08 13:05:00,129.05,129.18,128.93,129.01,84970.0,126.679,126.8066,126.5612,126.6397,84970.0
2024-02-08 13:10:00,128.99,129.08,128.89,129.04,68670.0,126.6201,126.7084,126.5219,126.6692,68670.0
2024-02-08 13:15:00,129.04,129.08,128.86,128.95,31450.0,126.6692,126.7084,126.4925,126.5808,31450.0
2024-02-08 13:20:00,128.97,129.18,128.95,129.14,60290.0,126.6005,126.8066,126.5808,126.7673,60290.0
2024-02-08 13:25:00,129.14,129.35,129.14,129.33,73210.0,126.7673,126.9735,126.7673,126.9539,73210.0
2024-02-08 13:30:00,129.33,129.33,129.13,129.13,55550.0,126.9539,126.9539,126.7575,126.7575,55550.0
2024-02-08 13:35:00,129.14,129.22,129.05,129.05,48480.0,126.7673,126.8459,126.679,126.679,48480.0
2024-02-08 13:40:00,129.05,129.1,128.98,129.06,42620.0,126.679,126.7281,126.6103,126.6888,42620.0
2024-02-08 13:45:00,129.02,129.1,129.02,129.06,73130.0,126.6496,126.7281,126.6496,126.6888,73130.0
2024-02-08 13:50:00,129.1,129.1,128.71,128.74,59500.0,126.7281,126.7281,126.3452,126.3747,59500.0
2024-02-08 13:55:00,128.77,128.8,128.71,128.8,27080.0,126.4041,126.4336,126.3452,126.4336,27080.0
2024-02-08 14:00:00,128.82,128.89,128.68,128.73,70660.0,126.4532,126.5219,126.3158,126.3649,70660.0
2024-02-08 14:05:00,128.68,128.69,128.27,128.33,123430.0,126.3158,126.3256,125.9133,125.9722,123430.0
2024-02-08 14:10:00,128.39,128.63,128.39,128.57,42890.0,126.0311,126.2667,126.0311,126.2078,42890.0
2024-02-08 14:15:00,128.59,128.79,128.59,128.78,38870.0,126.2275,126.4238,126.2275,126.414,38870.0
2024-02-08 14:20:00,128.78,128.81,128.64,128.64,46020.0,126.414,126.4434,126.2765,126.2765,46020.0
2024-02-08 14:25:00,128.61,128.61,128.21,128.22,101500.0,126.2471,126.2471,125.8544,125.8642,101500.0
2024-02-08 14:30:00,128.22,128.41,128.2,128.27,45430.0,125.8642,126.0508,125.8446,125.9133,45430.0
2024-02-08 14:35:00,128.3,128.3,128.11,128.15,101070.0,125.9428,125.9428,125.7563,125.7955,101070.0
2024-02-08 14:40:00,128.2,128.41,128.2,128.37,32700.0,125.8446,126.0508,125.8446,126.0115,32700.0
2024-02-08 14:45:00,128.38,128.57,128.36,128.55,48990.0,126.0213,126.2078,126.0017,126.1882,48990.0
2024-02-08 14:50:00,128.6,128.6,128.48,128.54,56010.0,126.2373,126.2373,126.1195,126.1784,56010.0
2024-02-08 14:55:00,128.51,128.83,128.51,128.75,87660.0,126.1489,126.463,126.1489,126.3845,87660.0
2024-02-08 15:00:00,128.75,128.77,128.38,128.44,32670.0,126.3845,126.4041,126.0213,126.0802,32670.0
2024-02-08 15:05:00,128.39,128.45,128.18,128.22,38490.0,126.0311,126.09,125.825,125.8642,38490.0
2024-02-08 15:10:00,128.22,128.52,128.17,128.49,116340.0,125.8642,126.1587,125.8152,126.1293,116340.0
2024-02-08 15:15:00,128.52,128.52,128.13,128.19,77210.0,126.1587,126.1587,125.7759,125.8348,77210.0
2024-02-08 15:20:00,128.19,128.34,128.19,128.19,60780.0,125.8348,125.982,125.8348,125.8348,60780.0
2024-02-08 15:25:00,128.16,128.27,128.07,128.2,90240.0,125.8054,125.9133,125.717,125.8446,90240.0
2024-02-08 15:30:00,128.22,128.32,128.22,128.24,34620.0,125.8642,125.9624,125.8642,125.8839,34620.0
2024-02-08 15:35:00,128.24,128.26,128.12,128.16,62850.0,125.8839,125.9035,125.7661,125.8054,62850.0
2024-02-08 15:40:00,128.19,128.2,127.84,127.87,175670.0,125.8348,125.8446,125.4912,125.5207,175670.0
2024-02-08 15:45:00,127.85,127.92,127.53,127.53,147340.0,125.501,125.5698,125.1869,125.1869,147340.0
2024-02-08 15:50:00,127.58,127.74,127.35,127.46,237290.0,125.236,125.3931,125.0102,125.1182,237290.0
2024-02-08 15:55:00,127.48,127.67,127.41,127.53,418020.0,125.1378,125.3244,125.0691,125.1869,418020.0
2024-02-09 09:30:00,125.2,126.65,124.9,126.03,1172440.0,122.8997,124.3231,122.6052,123.7145,1172440.0
2024-02-09 09:35:00,126.05,126.26,125.61,126.1,234750.0,123.7341,123.9403,123.3022,123.7832,234750.0
2024-02-09 09:40:00,126.05,126.05,125.6,125.89,160590.0,123.7341,123.7341,123.2924,123.5771,160590.0
2024-02-09 09:45:00,126.01,127.17,125.98,126.51,247200.0,123.6949,124.8335,123.6654,124.1857,247200.0
2024-02-09 09:50:00,126.51,127.05,126.45,127.05,119270.0,124.1857,124.7157,124.1268,124.7157,119270.0
2024-02-09 09:55:00,127.1,127.64,126.83,127.64,277170.0,124.7648,125.2949,124.4998,125.2949,277170.0
2024-02-09 10:00:00,127.64,127.79,126.77,127.03,325610.0,125.2949,125.4421,124.4409,124.6961,325610.0
2024-02-09 10:05:00,127.04,127.64,126.97,127.54,147040.0,124.7059,125.2949,124.6372,125.1967,147040.0
2024-02-09 10:10:00,127.63,128.03,127.23,127.27,336980.0,125.2851,125.6777,124.8924,124.9317,336980.0
2024-02-09 10:15:00,127.27,127.79,127.16,127.61,97620.0,124.9317,125.4421,124.8237,125.2655,97620.0
2024-02-09 10:20:00,127.58,127.85,127.46,127.5,87450.0,125.236,125.501,125.1182,125.1575,87450.0
2024-02-09 10:25:00,127.46,128.06,127.4,127.83,146090.0,125.1182,125.7072,125.0593,125.4814,146090.0
2024-02-09 10:30:00,127.86,127.9,127.62,127.73,75300.0,125.5109,125.5501,125.2753,125.3833,75300.0
2024-02-09 10:35:00,127.76,127.96,127.7,127.74,185530.0,125.4127,125.609,125.3538,125.3931,185530.0
2024-02-09 10:40:00,127.85,127.91,127.56,127.61,94820.0,125.501,125.5599,125.2164,125.2655,94820.0
2024-02-09 10:45:00,127.61,127.93,127.57,127.75,64340.0,125.2655,125.5796,125.2262,125.4029,64340.0
2024-02-09 10:50:00,127.75,127.93,127.26,127.42,112730.0,125.4029,125.5796,124.9219,125.0789,112730.0
2024-02-09 10:55:00,127.5,127.57,127.24,127.41,76450.0,125.1575,125.2262,124.9023,125.0691,76450.0
2024-02-09 11:00:00,127.44,127.75,127.44,127.5,77820.0,125.0986,125.4029,125.0986,125.1575,77820.0
2024-02-09 11:05:00,127.61,127.67,127.41,127.41,91260.0,125.2655,125.3244,125.0691,125.0691,91260.0
2024-02-09 11:10:00,127.42,127.65,127.36,127.51,44250.0,125.0789,125.3047,125.0201,125.1673,44250.0
2024-02-09 11:15:00,127.5,127.5,127.0,127.38,79950.0,125.1575,125.1575,124.6667,125.0397,79950.0
2024-02-09 11:20:00,127.38,127.45,127.29,127.29,64040.0,125.0397,125.1084,124.9513,124.9513,64040.0
2024-02-09 11:25:00,127.27,127.36,127.2,127.25,42150.0,124.9317,125.0201,124.863,124.9121,42150.0
2024-02-09 11:30:00,127.25,127.26,127.0,127.0,73610.0,124.9121,124.9219,124.6667,124.6667,73610.0
2024-02-09 11:35:00,127.0,127.3,126.82,127.28,69310.0,124.6667,124.9612,124.49,124.9415,69310.0
2024-02-09 11:40:00,127.28,127.4,127.24,127.38,33060.0,124.9415,125.0593,124.9023,125.0397,33060.0
2024-02-09 11:45:00,127.33,127.38,127.18,127.27,77750.0,124.9906,125.0397,124.8434,124.9317,77750.0
2024-02-09 11:50:00,127.24,127.35,127.2,127.32,31050.0,124.9023,125.0102,124.863,124.9808,31050.0
2024-02-09 11:55:00,127.22,127.36,127.22,127.26,22620.0,124.8826,125.0201,124.8826,124.9219,22620.0
2024-02-09 12:00:00,127.19,127.2,126.96,127.09,95410.0,124.8532,124.863,124.6274,124.755,95410.0
2024-02-09 12:05:00,127.03,127.11,126.85,126.89,32310.0,124.6961,124.7746,124.5194,124.5587,32310.0
2024-02-09 12:10:00,126.9,127.01,126.89,127.01,26500.0,124.5685,124.6765,124.5587,124.6765,26500.0
2024-02-09 12:15:00,126.98,127.04,126.8,126.8,39330.0,124.647,124.7059,124.4703,124.4703,39330.0
2024-02-09 12:20:00,126.85,126.98,126.82,126.87,27560.0,124.5194,124.647,124.49,124.5391,27560.0
2024-02-09 12:25:00,126.87,126.94,126.85,126.9,17590.0,124.5391,124.6078,124.5194,124.5685,17590.0
2024-02-09 12:30:00,126.94,127.08,126.85,127.04,24660.0,124.6078,124.7452,124.5194,124.7059,24660.0
2024-02-09 12:35:00,126.97,127.0,126.92,126.97,71610.0,124.6372,124.6667,124.5881,124.6372,71610.0
2024-02-09 12:40:00,127.05,127.32,126.98,127.25,61840.0,124.7157,124.9808,124.647,124.9121,61840.0
2024-02-09 12:45:00,127.25,127.33,127.22,127.33,23460.0,124.9121,124.9906,124.8826,124.9906,23460.0
2024-02-09 12:50:00,127.3,127.6,127.23,127.51,40260.0,124.9612,125.2556,124.8924,125.1673,40260.0
2024-02-09 12:55:00,127.53,127.56,127.41,127.45,31700.0,125.1869,125.2164,125.0691,125.1084,31700.0
2024-02-09 13:00:00,127.45,127.6,127.38,127.56,114990.0,125.1084,125.2556,125.0397,125.2164,114990.0
2024-02-09 13:05:00,127.52,127.69,127.52,127.69,24670.0,125.1771,125.344,125.1771,125.344,24670.0
2024-02-09 13:10:00,127.63,127.73,127.63,127.68,20370.0,125.2851,125.3833,125.2851,125.3342,20370.0
2024-02-09 13:15:00,127.64,127.74,127.54,127.67,65000.0,125.2949,125.3931,125.1967,125.3244,65000.0
2024-02-09 13:20:00,127.69,127.87,127.69,127.83,51330.0,125.344,125.5207,125.344,125.4814,51330.0
2024-02-09 13:25:00,127.76,127.9,127.74,127.9,40380.0,125.4127,125.5501,125.3931,125.5501,40380.0
2024-02-09 13:30:00,127.83,127.9,127.82,127.88,47420.0,125.4814,125.5501,125.4716,125.5305,47420.0
2024-02-09 13:35:00,127.84,127.97,127.84,127.93,14170.0,125.4912,125.6188,125.4912,125.5796,14170.0
2024-02-09 13:40:00,127.94,127.95,127.72,127.81,52380.0,125.5894,125.5992,125.3734,125.4618,52380.0
2024-02-09 13:45:00,127.79,127.91,127.78,127.81,49730.0,125.4421,125.5599,125.4323,125.4618,49730.0
2024-02-09 13:50:00,127.81,127.92,127.81,127.85,34430.0,125.4618,125.5698,125.4618,125.501,34430.0
2024-02-09 13:55:00,127.9,128.17,127.87,127.98,200380.0,125.5501,125.8152,125.5207,125.6287,200380.0
2024-02-09 14:00:00,127.92,128.01,127.87,127.98,13880.0,125.5698,125.6581,125.5207,125.6287,13880.0
2024-02-09 14:05:00,128.0,128.03,127.72,127.72,71170.0,125.6483,125.6777,125.3734,125.3734,71170.0
2024-02-09 14:10:00,127.71,127.8,127.69,127.76,32310.0,125.3636,125.452,125.344,125.4127,32310.0
2024-02-09 14:15:00,127.78,127.89,127.78,127.89,46100.0,125.4323,125.5403,125.4323,125.5403,46100.0
2024-02-09 14:20:00,127.92,128.02,127.92,127.93,22040.0,125.5698,125.6679,125.5698,125.5796,22040.0
2024-02-09 14:25:00,127.99,128.02,127.96,128.0,43280.0,125.6385,125.6679,125.609,125.6483,43280.0
2024-02-09 14:30:00,128.03,128.2,128.03,128.2,45490.0,125.6777,125.8446,125.6777,125.8446,45490.0
2024-02-09 14:35:00,128.2,128.2,128.07,128.1,21160.0,125.8446,125.8446,125.717,125.7465,21160.0
2024-02-09 14:40:00,128.13,128.3,128.13,128.3,36540.0,125.7759,125.9428,125.7759,125.9428,36540.0
2024-02-09 14:45:00,128.31,128.4,128.23,128.23,47250.0,125.9526,126.0409,125.8741,125.8741,47250.0
2024-02-09 14:50:00,128.21,128.22,127.95,127.99,80150.0,125.8544,125.8642,125.5992,125.6385,80150.0
2024-02-09 14:55:00,127.99,128.1,127.93,128.07,34520.0,125.6385,125.7465,125.5796,125.717,34520.0
2024-02-09 15:00:00,127.99,128.0,127.73,127.8,45480.0,125.6385,125.6483,125.3833,125.452,45480.0
2024-02-09 15:05:00,127.84,127.84,127.76,127.79,53040.0,125.4912,125.4912,125.4127,125.4421,53040.0
2024-02-09 15:10:00,127.85,128.12,127.85,128.1,90500.0,125.501,125.7661,125.501,125.7465,90500.0
2024-02-09 15:15:00,128.11,128.2,128.09,128.17,82670.0,125.7563,125.8446,125.7366,125.8152,82670.0
2024-02-09 15:20:00,128.23,128.3,128.14,128.19,93880.0,125.8741,125.9428,125.7857,125.8348,93880.0
2024-02-09 15:25:00,128.2,128.25,128.15,128.25,114960.0,125.8446,125.8937,125.7955,125.8937,114960.0
2024-02-09 15:30:00,128.24,128.27,128.13,128.22,99050.0,125.8839,125.9133,125.7759,125.8642,99050.0
2024-02-09 15:35:00,128.26,128.46,128.17,128.45,140480.0,125.9035,126.0998,125.8152,126.09,140480.0
2024-02-09 15:40:00,128.48,128.58,128.42,128.48,186840.0,126.1195,126.2176,126.0606,126.1195,186840.0
2024-02-09 15:45:00,128.44,128.45,128.28,128.3,121090.0,126.0802,126.09,125.9231,125.9428,121090.0
2024-02-09 15:50:00,128.37,128.54,128.29,128.39,351050.0,126.0115,126.1784,125.933,126.0311,351050.0
2024-02-09 15:55:00,128.53,128.55,128.25,128.26,533700.0,126.1686,126.1882,125.8937,125.9035,533700.0
2024-02-12 09:30:00,129.0,129.01,128.05,128.44,493290.0,126.6299,126.6397,125.6974,126.0802,493290.0
2024-02-12 09:35:00,128.27,128.33,127.64,127.7,131110.0,125.9133,125.9722,125.2949,125.3538,131110.0
2024-02-12 09:40:00,127.66,127.94,127.4,127.69,156190.0,125.3145,125.5894,125.0593,125.344,156190.0
2024-02-12 09:45:00,127.5,127.68,126.84,127.04,160510.0,125.1575,125.3342,124.5096,124.7059,160510.0
2024-02-12 09:50:00,127.01,127.45,126.92,127.28,130300.0,124.6765,125.1084,124.5881,124.9415,130300.0
2024-02-12 09:55:00,127.42,127.67,127.34,127.62,105640.0,125.0789,125.3244,125.0004,125.2753,105640.0
2024-02-12 10:00:00,127.69,127.69,127.22,127.4,131330.0,125.344,125.344,124.8826,125.0593,131330.0
2024-02-12 10:05:00,127.41,127.56,127.14,127.56,101230.0,125.0691,125.2164,124.8041,125.2164,101230.0
2024-02-12 10:10:00,127.58,127.59,127.29,127.42,72310.0,125.236,125.2458,124.9513,125.0789,72310.0
2024-02-12 10:15:00,127.42,127.42,127.12,127.38,84740.0,125.0789,125.0789,124.7845,125.0397,84740.0
2024-02-12 10:20:00,127.43,127.51,127.35,127.49,123760.0,125.0888,125.1673,125.0102,125.1477,123760.0
2024-02-12 10:25:00,127.49,127.91,127.48,127.74,126030.0,125.1477,125.5599,125.1378,125.3931,126030.0
2024-02-12 10:30:00,127.7,128.04,127.59,128.02,180830.0,125.3538,125.6876,125.2458,125.6679,180830.0
2024-02-12 10:35:00,128.0,128.05,127.84,127.96,69500.0,125.6483,125.6974,125.4912,125.609,69500.0
2024-02-12 10:40:00,128.0,128.05,127.95,127.95,127900.0,125.6483,125.6974,125.5992,125.5992,127900.0
2024-02-12 10:45:00,128.0,128.14,127.81,127.81,71330.0,125.6483,125.7857,125.4618,125.4618,71330.0
2024-02-12 10:50:00,127.9,128.23,127.9,128.16,75280.0,125.5501,125.8741,125.5501,125.8054,75280.0
2024-02-12 10:55:00,128.16,128.4,128.14,128.4,126940.0,125.8054,126.0409,125.7857,126.0409,126940.0
2024-02-12 11:00:00,128.44,128.48,128.21,128.31,77290.0,126.0802,126.1195,125.8544,125.9526,77290.0
2024-02-12 11:05:00,128.36,128.36,128.2,128.33,32560.0,126.0017,126.0017,125.8446,125.9722,32560.0
2024-02-12 11:10:00,128.34,128.43,128.16,128.42,102390.0,125.982,126.0704,125.8054,126.0606,102390.0
2024-02-12 11:15:00,128.45,128.45,128.24,128.35,52960.0,126.09,126.09,125.8839,125.9919,52960.0
2024-02-12 11:20:00,128.26,128.44,128.2,128.22,89190.0,125.9035,126.0802,125.8446,125.8642,89190.0
2024-02-12 11:25:00,128.17,128.49,128.16,128.29,187590.0,125.8152,126.1293,125.8054,125.933,187590.0
2024-02-12 11:30:00,128.3,128.5,128.22,128.49,103030.0,125.9428,126.1391,125.8642,126.1293,103030.0
2024-02-12 11:35:00,128.43,128.6,128.38,128.55,133400.0,126.0704,126.2373,126.0213,126.1882,133400.0
2024-02-12 11:40:00,128.58,128.59,128.26,128.31,81000.0,126.2176,126.2275,125.9035,125.9526,81000.0
2024-02-12 11:45:00,128.35,128.4,128.03,128.03,59880.0,125.9919,126.0409,125.6777,125.6777,59880.0
2024-02-12 11:50:00,128.1,128.3,128.07,128.25,117920.0,125.7465,125.9428,125.717,125.8937,117920.0
2024-02-12 11:55:00,128.25,128.3,128.0,128.0,57750.0,125.8937,125.9428,125.6483,125.6483,57750.0
2024-02-12 12:00:00,128.01,128.04,127.8,128.0,129560.0,125.6581,125.6876,125.452,125.6483,129560.0
2024-02-12 12:05:00,128.0,128.16,128.0,128.16,33270.0,125.6483,125.8054,125.6483,125.8054,33270.0
2024-02-12 12:10:00,128.17,128.2,128.01,128.12,77090.0,125.8152,125.8446,125.6581,125.7661,77090.0
2024-02-12 12:15:00,128.08,128.1,127.93,127.94,56160.0,125.7268,125.7465,125.5796,125.5894,56160.0
2024-02-12 12:20:00,127.99,128.06,127.69,127.86,69440.0,125.6385,125.7072,125.344,125.5109,69440.0
2024-02-12 12:25:00,127.89,127.92,127.8,127.83,67920.0,125.5403,125.5698,125.452,125.4814,67920.0
2024-02-12 12:30:00,127.88,128.09,127.87,128.09,27040.0,125.5305,125.7366,125.5207,125.7366,27040.0
2024-02-12 12:35:00,128.09,128.13,127.79,127.9,97620.0,125.7366,125.7759,125.4421,125.5501,97620.0
2024-02-12 12:40:00,127.97,128.11,127.81,127.92,115820.0,125.6188,125.7563,125.4618,125.5698,115820.0
2024-02-12 12:45:00,127.9,128.16,127.87,128.14,22000.0,125.5501,125.8054,125.5207,125.7857,22000.0
2024-02-12 12:50:00,128.1,128.14,127.98,128.05,30600.0,125.7465,125.7857,125.6287,125.6974,30600.0
2024-02-12 12:55:00,128.09,128.21,128.09,128.16,42190.0,125.7366,125.8544,125.7366,125.8054,42190.0
2024-02-12 13:00:00,128.22,128.22,128.02,128.06,19500.0,125.8642,125.8642,125.6679,125.7072,19500.0
2024-02-12 13:05:00,128.04,128.04,127.88,127.9,36450.0,125.6876,125.6876,125.5305,125.5501,36450.0
2024-02-12 13:10:00,127.91,128.03,127.91,128.0,42150.0,125.5599,125.6777,125.5599,125.6483,42150.0
2024-02-12 13:15:00,127.97,128.04,127.9,127.9,53630.0,125.6188,125.6876,125.5501,125.5501,53630.0
2024-02-12 13:20:00,127.89,127.93,127.41,127.56,95030.0,125.5403,125.5796,125.0691,125.2164,95030.0
2024-02-12 13:25:00,127.53,127.54,127.3,127.3,25450.0,125.1869,125.1967,124.9612,124.9612,25450.0
2024-02-12 13:30:00,127.2,127.25,126.9,126.92,148540.0,124.863,124.9121,124.5685,124.5881,148540.0
2024-02-12 13:35:00,126.8,126.96,126.25,126.52,202360.0,124.4703,124.6274,123.9304,124.1955,202360.0
2024-02-12 13:40:00,126.54,126.64,126.3,126.64,131190.0,124.2151,124.3133,123.9795,124.3133,131190.0
2024-02-12 13:45:00,126.68,126.92,126.58,126.72,121310.0,124.3525,124.5881,124.2544,124.3918,121310.0
2024-02-12 13:50:00,126.8,126.94,126.66,126.82,68250.0,124.4703,124.6078,124.3329,124.49,68250.0
2024-02-12 13:55:00,126.82,127.03,126.72,126.9,110950.0,124.49,124.6961,124.3918,124.5685,110950.0
2024-02-12 14:00:00,126.88,126.88,126.66,126.76,80640.0,124.5489,124.5489,124.3329,124.4311,80640.0
2024-02-12 14:05:00,126.8,127.03,126.75,126.94,34420.0,124.4703,124.6961,124.4213,124.6078,34420.0
2024-02-12 14:10:00,126.97,126.98,126.85,126.85,37720.0,124.6372,124.647,124.5194,124.5194,37720.0
2024-02-12 14:15:00,126.81,126.81,126.13,126.22,103280.0,124.4802,124.4802,123.8126,123.901,103280.0
2024-02-12 14:20:00,126.1,126.4,125.9,126.35,125930.0,123.7832,124.0777,123.5869,124.0286,125930.0
2024-02-12 14:25:00,126.33,126.47,126.18,126.35,98320.0,124.009,124.1464,123.8617,124.0286,98320.0
2024-02-12 14:30:00,126.4,126.4,126.2,126.34,60540.0,124.0777,124.0777,123.8814,124.0188,60540.0
2024-02-12 14:35:00,126.28,126.3,126.21,126.28,30210.0,123.9599,123.9795,123.8912,123.9599,30210.0
2024-02-12 14:40:00,126.33,126.62,126.31,126.43,70910.0,124.009,124.2936,123.9893,124.1071,70910.0
2024-02-12 14:45:00,126.5,126.62,126.43,126.58,64680.0,124.1759,124.2936,124.1071,124.2544,64680.0
2024-02-12 14:50:00,126.53,126.53,126.22,126.38,45650.0,124.2053,124.2053,123.901,124.0581,45650.0
2024-02-12 14:55:00,126.29,126.5,126.27,126.3,43240.0,123.9697,124.1759,123.9501,123.9795,43240.0
2024-02-12 15:00:00,126.4,126.54,126.36,126.4,64190.0,124.0777,124.2151,124.0384,124.0777,64190.0
2024-02-12 15:05:00,126.4,126.56,126.39,126.54,25270.0,124.0777,124.2347,124.0679,124.2151,25270.0
2024-02-12 15:10:00,126.53,126.7,126.53,126.6,79260.0,124.2053,124.3722,124.2053,124.274,79260.0
2024-02-12 15:15:00,126.59,126.68,126.5,126.62,34760.0,124.2642,124.3525,124.1759,124.2936,34760.0
2024-02-12 15:20:00,126.67,126.8,126.6,126.6,67500.0,124.3427,124.4703,124.274,124.274,67500.0
2024-02-12 15:25:00,126.61,126.61,126.31,126.44,54040.0,124.2838,124.2838,123.9893,124.117,54040.0
2024-02-12 15:30:00,126.44,126.5,126.36,126.36,31510.0,124.117,124.1759,124.0384,124.0384,31510.0
2024-02-12 15:35:00,126.4,126.47,126.3,126.3,28010.0,124.0777,124.1464,123.9795,123.9795,28010.0
2024-02-12 15:40:00,126.28,126.35,126.21,126.35,44590.0,123.9599,124.0286,123.8912,124.0286,44590.0
2024-02-12 15:45:00,126.35,126.63,126.32,126.42,87480.0,124.0286,124.3035,123.9992,124.0973,87480.0
2024-02-12 15:50:00,126.48,126.71,126.45,126.48,125760.0,124.1562,124.382,124.1268,124.1562,125760.0
2024-02-12 15:55:00,126.51,126.65,126.42,126.5,421850.0,124.1857,124.3231,124.0973,124.1759,421850.0
2024-02-13 09:30:00,123.51,123.74,122.71,122.92,788420.0,121.2408,121.4666,120.4555,120.6616,788420.0
2024-02-13 09:35:00,122.84,124.18,122.76,124.17,339410.0,120.5831,121.8985,120.5046,121.8887,339410.0
2024-02-13 09:40:00,124.08,124.11,123.45,123.92,85470.0,121.8003,121.8298,121.1819,121.6433,85470.0
2024-02-13 09:45:00,124.0,124.41,123.6,123.76,207050.0,121.7218,122.1242,121.3291,121.4862,207050.0
2024-02-13 09:50:00,123.71,124.25,123.61,124.24,111870.0,121.4371,121.9672,121.3389,121.9574,111870.0
2024-02-13 09:55:00,124.26,124.26,123.64,123.97,217950.0,121.977,121.977,121.3684,121.6923,217950.0
2024-02-13 10:00:00,123.81,124.16,123.57,123.76,215570.0,121.5353,121.8788,121.2997,121.4862,215570.0
2024-02-13 10:05:00,123.8,123.96,123.74,123.79,288980.0,121.5255,121.6825,121.4666,121.5156,288980.0
2024-02-13 10:10:00,123.8,124.01,123.7,123.7,192460.0,121.5255,121.7316,121.4273,121.4273,192460.0
2024-02-13 10:15:00,123.63,124.03,123.37,124.02,181240.0,121.3586,121.7512,121.1034,121.7414,181240.0
2024-02-13 10:20:00,124.09,124.4,124.0,124.39,153600.0,121.8101,122.1144,121.7218,122.1046,153600.0
2024-02-13 10:25:00,124.47,124.61,124.31,124.61,129570.0,122.1831,122.3206,122.0261,122.3206,129570.0
2024-02-13 10:30:00,124.66,124.93,124.53,124.7,126080.0,122.3697,122.6347,122.242,122.4089,126080.0
2024-02-13 10:35:00,124.68,125.33,124.64,125.32,126440.0,122.3893,123.0273,122.35,123.0175,126440.0
2024-02-13 10:40:00,125.23,125.59,125.0,125.46,172440.0,122.9292,123.2826,122.7034,123.155,172440.0
2024-02-13 10:45:00,125.4,125.43,125.0,125.21,95680.0,123.0961,123.1255,122.7034,122.9096,95680.0
2024-02-13 10:50:00,125.22,125.28,124.84,124.98,142210.0,122.9194,122.9783,122.5463,122.6838,142210.0
2024-02-13 10:55:00,124.95,124.95,124.53,124.61,148000.0,122.6543,122.6543,122.242,122.3206,148000.0
2024-02-13 11:00:00,124.6,124.96,124.6,124.96,96280.0,122.3108,122.6641,122.3108,122.6641,96280.0
2024-02-13 11:05:00,124.96,125.25,124.85,125.25,87760.0,122.6641,122.9488,122.5562,122.9488,87760.0
2024-02-13 11:10:00,125.19,125.19,124.95,124.99,75420.0,122.8899,122.8899,122.6543,122.6936,75420.0
2024-02-13 11:15:00,124.95,125.0,124.66,124.72,48550.0,122.6543,122.7034,122.3697,122.4286,48550.0
2024-02-13 11:20:00,124.78,124.92,124.69,124.83,26350.0,122.4875,122.6249,122.3991,122.5365,26350.0
2024-02-13 11:25:00,124.78,124.9,124.77,124.9,39080.0,122.4875,122.6052,122.4776,122.6052,39080.0
2024-02-13 11:30:00,124.82,124.87,124.65,124.73,39630.0,122.5267,122.5758,122.3598,122.4384,39630.0
2024-02-13 11:35:00,124.77,125.04,124.74,125.04,109220.0,122.4776,122.7427,122.4482,122.7427,109220.0
2024-02-13 11:40:00,125.07,125.41,124.85,125.41,111220.0,122.7721,123.1059,122.5562,123.1059,111220.0
2024-02-13 11:45:00,125.36,125.36,124.98,125.2,126270.0,123.0568,123.0568,122.6838,122.8997,126270.0
2024-02-13 11:50:00,125.11,125.12,124.76,124.86,47760.0,122.8114,122.8212,122.4678,122.566,47760.0
2024-02-13 11:55:00,124.9,124.9,124.67,124.8,18240.0,122.6052,122.6052,122.3795,122.5071,18240.0
2024-02-13 12:00:00,124.75,124.84,124.54,124.58,52710.0,122.458,122.5463,122.2519,122.2911,52710.0
2024-02-13 12:05:00,124.64,124.68,124.42,124.45,89490.0,122.35,122.3893,122.1341,122.1635,89490.0
2024-02-13 12:10:00,124.49,124.5,124.28,124.38,174270.0,122.2028,122.2126,121.9966,122.0948,174270.0
2024-02-13 12:15:00,124.4,124.5,124.39,124.39,40460.0,122.1144,122.2126,122.1046,122.1046,40460.0
2024-02-13 12:20:00,124.42,124.56,124.37,124.42,83750.0,122.1341,122.2715,122.085,122.1341,83750.0
2024-02-13 12:25:00,124.36,124.52,124.26,124.31,33230.0,122.0752,122.2322,121.977,122.0261,33230.0
2024-02-13 12:30:00,124.37,124.65,124.37,124.58,32720.0,122.085,122.3598,122.085,122.2911,32720.0
2024-02-13 12:35:00,124.62,124.83,124.61,124.66,37650.0,122.3304,122.5365,122.3206,122.3697,37650.0
2024-02-13 12:40:00,124.72,124.95,124.72,124.76,129450.0,122.4286,122.6543,122.4286,122.4678,129450.0
2024-02-13 12:45:00,124.8,124.85,124.58,124.6,47540.0,122.5071,122.5562,122.2911,122.3108,47540.0
2024-02-13 12:50:00,124.54,124.7,124.32,124.32,57270.0,122.2519,122.4089,122.0359,122.0359,57270.0
2024-02-13 12:55:00,124.28,124.41,124.28,124.3,66570.0,121.9966,122.1242,121.9966,122.0163,66570.0
2024-02-13 13:00:00,124.21,124.42,124.21,124.28,95290.0,121.9279,122.1341,121.9279,121.9966,95290.0
2024-02-13 13:05:00,124.21,124.44,124.2,124.41,182460.0,121.9279,122.1537,121.9181,122.1242,182460.0
2024-02-13 13:10:00,124.46,124.49,124.32,124.4,77540.0,122.1733,122.2028,122.0359,122.1144,77540.0
2024-02-13 13:15:00,124.5,124.57,124.27,124.56,78260.0,122.2126,122.2813,121.9868,122.2715,78260.0
2024-02-13 13:20:00,124.44,124.59,124.39,124.54,76840.0,122.1537,122.3009,122.1046,122.2519,76840.0
2024-02-13 13:25:00,124.46,124.52,124.44,124.45,15440.0,122.1733,122.2322,122.1537,122.1635,15440.0
2024-02-13 13:30:00,124.43,124.61,124.39,124.4,116500.0,122.1439,122.3206,122.1046,122.1144,116500.0
2024-02-13 13:35:00,124.45,124.52,124.36,124.49,34910.0,122.1635,122.2322,122.0752,122.2028,34910.0
2024-02-13 13:40:00,124.6,124.64,124.56,124.62,33000.0,122.3108,122.35,122.2715,122.3304,33000.0
2024-02-13 13:45:00,124.61,124.68,124.31,124.42,63440.0,122.3206,122.3893,122.0261,122.1341,63440.0
2024-02-13 13:50:00,124.44,124.48,124.36,124.42,142690.0,122.1537,122.193,122.0752,122.1341,142690.0
2024-02-13 13:55:00,124.41,124.5,124.35,124.5,29560.0,122.1242,122.2126,122.0654,122.2126,29560.0
2024-02-13 14:00:00,124.48,124.48,124.3,124.41,210920.0,122.193,122.193,122.0163,122.1242,210920.0
2024-02-13 14:05:00,124.38,124.47,124.32,124.35,188580.0,122.0948,122.1831,122.0359,122.0654,188580.0
2024-02-13 14:10:00,124.3,124.41,124.14,124.24,261590.0,122.0163,122.1242,121.8592,121.9574,261590.0
2024-02-13 14:15:00,124.3,124.48,124.14,124.36,62490.0,122.0163,122.193,121.8592,122.0752,62490.0
2024-02-13 14:20:00,124.44,124.45,124.3,124.38,48560.0,122.1537,122.1635,122.0163,122.0948,48560.0
2024-02-13 14:25:00,124.3,124.66,124.28,124.62,94880.0,122.0163,122.3697,121.9966,122.3304,94880.0
2024-02-13 14:30:00,124.58,124.75,124.52,124.72,86940.0,122.2911,122.458,122.2322,122.4286,86940.0
2024-02-13 14:35:00,124.73,124.85,124.68,124.77,39260.0,122.4384,122.5562,122.3893,122.4776,39260.0
2024-02-13 14:40:00,124.75,124.81,124.57,124.57,65660.0,122.458,122.5169,122.2813,122.2813,65660.0
2024-02-13 14:45:00,124.57,124.65,124.42,124.48,59850.0,122.2813,122.3598,122.1341,122.193,59850.0
2024-02-13 14:50:00,124.41,124.5,124.31,124.45,307760.0,122.1242,122.2126,122.0261,122.1635,307760.0
2024-02-13 14:55:00,124.38,124.45,124.27,124.34,207190.0,122.0948,122.1635,121.9868,122.0555,207190.0
2024-02-13 15:00:00,124.47,124.51,124.27,124.31,159780.0,122.1831,122.2224,121.9868,122.0261,159780.0
2024-02-13 15:05:00,124.3,124.31,124.03,124.17,239030.0,122.0163,122.0261,121.7512,121.8887,239030.0
2024-02-13 15:10:00,124.2,124.36,124.14,124.29,193100.0,121.9181,122.0752,121.8592,122.0065,193100.0
2024-02-13 15:15:00,124.31,124.39,124.12,124.21,142040.0,122.0261,122.1046,121.8396,121.9279,142040.0
2024-02-13 15:20:00,124.21,124.23,123.94,124.01,240600.0,121.9279,121.9476,121.6629,121.7316,240600.0
2024-02-13 15:25:00,124.06,124.38,124.01,124.3,162490.0,121.7807,122.0948,121.7316,122.0163,162490.0
2024-02-13 15:30:00,124.32,124.34,124.18,124.29,130440.0,122.0359,122.0555,121.8985,122.0065,130440.0
2024-02-13 15:35:00,124.28,124.32,124.14,124.31,164880.0,121.9966,122.0359,121.8592,122.0261,164880.0
2024-02-13 15:40:00,124.29,124.61,124.26,124.48,211140.0,122.0065,122.3206,121.977,122.193,211140.0
2024-02-13 15:45:00,124.5,124.94,124.47,124.72,287110.0,122.2126,122.6445,122.1831,122.4286,287110.0
2024-02-13 15:50:00,124.68,124.75,124.17,124.75,757960.0,122.3893,122.458,121.8887,122.458,757960.0
2024-02-13 15:55:00,124.76,125.22,124.74,125.21,669920.0,122.4678,122.9194,122.4482,122.9096,669920.0
2024-02-14 09:30:00,126.92,127.3,126.4,126.76,392750.0,124.5881,124.9612,124.0777,124.4311,392750.0
2024-02-14 09:35:00,126.7,126.75,125.5,125.54,212190.0,124.3722,124.4213,123.1942,123.2335,212190.0
2024-02-14 09:40:00,125.45,125.91,125.11,125.31,605270.0,123.1451,123.5967,122.8114,123.0077,605270.0
2024-02-14 09:45:00,125.4,125.72,125.3,125.3,170190.0,123.0961,123.4102,122.9979,122.9979,170190.0
2024-02-14 09:50:00,125.31,125.31,124.71,124.76,132700.0,123.0077,123.0077,122.4187,122.4678,132700.0
2024-02-14 09:55:00,124.62,125.22,124.62,125.19,309470.0,122.3304,122.9194,122.3304,122.8899,309470.0
2024-02-14 10:00:00,125.24,125.35,124.93,125.04,237720.0,122.939,123.047,122.6347,122.7427,237720.0
2024-02-14 10:05:00,125.08,125.7,125.08,125.2,86430.0,122.7819,123.3905,122.7819,122.8997,86430.0
2024-02-14 10:10:00,125.19,125.43,124.99,125.39,236830.0,122.8899,123.1255,122.6936,123.0862,236830.0
2024-02-14 10:15:00,125.31,125.7,125.23,125.69,123870.0,123.0077,123.3905,122.9292,123.3807,123870.0
2024-02-14 10:20:00,125.67,125.93,125.54,125.7,143690.0,123.3611,123.6163,123.2335,123.3905,143690.0
2024-02-14 10:25:00,125.7,125.72,125.26,125.38,132850.0,123.3905,123.4102,122.9586,123.0764,132850.0
2024-02-14 10:30:00,125.39,125.76,125.37,125.58,181870.0,123.0862,123.4494,123.0666,123.2728,181870.0
2024-02-14 10:35:00,125.61,125.61,125.1,125.33,81310.0,123.3022,123.3022,122.8016,123.0273,81310.0
2024-02-14 10:40:00,125.27,125.39,125.16,125.19,172890.0,122.9684,123.0862,122.8605,122.8899,172890.0
2024-02-14 10:45:00,125.2,125.26,125.11,125.23,152860.0,122.8997,122.9586,122.8114,122.9292,152860.0
2024-02-14 10:50:00,125.27,125.28,124.94,125.03,164820.0,122.9684,122.9783,122.6445,122.7329,164820.0
2024-02-14 10:55:00,125.0,125.0,124.77,124.8,129000.0,122.7034,122.7034,122.4776,122.5071,129000.0
2024-02-14 11:00:00,124.77,124.77,124.42,124.66,86730.0,122.4776,122.4776,122.1341,122.3697,86730.0
2024-02-14 11:05:00,124.67,124.89,124.52,124.73,84780.0,122.3795,122.5954,122.2322,122.4384,84780.0
2024-02-14 11:10:00,124.69,124.78,124.37,124.66,161410.0,122.3991,122.4875,122.085,122.3697,161410.0
2024-02-14 11:15:00,124.51,124.54,124.13,124.47,101380.0,122.2224,122.2519,121.8494,122.1831,101380.0
2024-02-14 11:20:00,124.36,124.98,124.3,124.83,141990.0,122.0752,122.6838,122.0163,122.5365,141990.0
2024-02-14 11:25:00,124.81,124.84,124.56,124.58,84380.0,122.5169,122.5463,122.2715,122.2911,84380.0
2024-02-14 11:30:00,124.68,124.93,124.65,124.9,100160.0,122.3893,122.6347,122.3598,122.6052,100160.0
2024-02-14 11:35:00,124.92,125.02,124.87,124.98,43330.0,122.6249,122.723,122.5758,122.6838,43330.0
2024-02-14 11:40:00,125.03,125.05,124.6,124.74,154760.0,122.7329,122.7525,122.3108,122.4482,154760.0
2024-02-14 11:45:00,124.61,124.78,124.61,124.72,94720.0,122.3206,122.4875,122.3206,122.4286,94720.0
2024-02-14 11:50:00,124.78,125.02,124.75,125.01,113510.0,122.4875,122.723,122.458,122.7132,113510.0
2024-02-14 11:55:00,124.92,124.96,124.79,124.88,85820.0,122.6249,122.6641,122.4973,122.5856,85820.0
2024-02-14 12:00:00,124.9,124.9,124.54,124.62,68240.0,122.6052,122.6052,122.2519,122.3304,68240.0
2024-02-14 12:05:00,124.63,124.84,124.33,124.81,57350.0,122.3402,122.5463,122.0457,122.5169,57350.0
2024-02-14 12:10:00,124.94,124.94,124.61,124.83,103620.0,122.6445,122.6445,122.3206,122.5365,103620.0
2024-02-14 12:15:00,124.78,124.87,124.69,124.82,51210.0,122.4875,122.5758,122.3991,122.5267,51210.0
2024-02-14 12:20:00,124.79,124.79,124.7,124.77,24460.0,122.4973,122.4973,122.4089,122.4776,24460.0
2024-02-14 12:25:00,124.83,125.01,124.78,124.97,81840.0,122.5365,122.7132,122.4875,122.674,81840.0
2024-02-14 12:30:00,124.94,125.13,124.91,125.12,64130.0,122.6445,122.831,122.6151,122.8212,64130.0
2024-02-14 12:35:00,125.09,125.13,124.85,124.85,40860.0,122.7918,122.831,122.5562,122.5562,40860.0
2024-02-14 12:40:00,124.92,125.06,124.92,124.97,67790.0,122.6249,122.7623,122.6249,122.674,67790.0
2024-02-14 12:45:00,124.98,125.06,124.97,124.97,53170.0,122.6838,122.7623,122.674,122.674,53170.0
2024-02-14 12:50:00,124.97,125.06,124.96,125.05,78100.0,122.674,122.7623,122.6641,122.7525,78100.0
2024-02-14 12:55:00,125.06,125.12,124.95,124.97,49780.0,122.7623,122.8212,122.6543,122.674,49780.0
2024-02-14 13:00:00,124.96,125.02,124.89,125.02,22530.0,122.6641,122.723,122.5954,122.723,22530.0
2024-02-14 13:05:00,125.04,125.06,124.96,124.96,39380.0,122.7427,122.7623,122.6641,122.6641,39380.0
2024-02-14 13:10:00,124.96,124.96,124.51,124.58,93500.0,122.6641,122.6641,122.2224,122.2911,93500.0
2024-02-14 13:15:00,124.6,124.75,124.6,124.75,40940.0,122.3108,122.458,122.3108,122.458,40940.0
2024-02-14 13:20:00,124.73,124.87,124.69,124.72,32890.0,122.4384,122.5758,122.3991,122.4286,32890.0
2024-02-14 13:25:00,124.72,124.88,124.72,124.74,79990.0,122.4286,122.5856,122.4286,122.4482,79990.0
2024-02-14 13:30:00,124.82,124.96,124.78,124.95,79760.0,122.5267,122.6641,122.4875,122.6543,79760.0
2024-02-14 13:35:00,124.99,125.38,124.99,125.3,71890.0,122.6936,123.0764,122.6936,122.9979,71890.0
2024-02-14 13:40:00,125.39,125.4,125.05,125.05,64850.0,123.0862,123.0961,122.7525,122.7525,64850.0
2024-02-14 13:45:00,124.99,125.3,124.99,125.3,51430.0,122.6936,122.9979,122.6936,122.9979,51430.0
2024-02-14 13:50:00,125.33,125.48,125.33,125.36,50490.0,123.0273,123.1746,123.0273,123.0568,50490.0
2024-02-14 13:55:00,125.33,125.34,125.11,125.3,53910.0,123.0273,123.0372,122.8114,122.9979,53910.0
2024-02-14 14:00:00,125.3,125.3,125.06,125.18,61140.0,122.9979,122.9979,122.7623,122.8801,61140.0
2024-02-14 14:05:00,125.11,125.12,124.63,124.83,105760.0,122.8114,122.8212,122.3402,122.5365,105760.0
2024-02-14 14:10:00,124.85,124.95,124.77,124.91,146980.0,122.5562,122.6543,122.4776,122.6151,146980.0
2024-02-14 14:15:00,124.94,124.94,124.63,124.63,58310.0,122.6445,122.6445,122.3402,122.3402,58310.0
2024-02-14 14:20:00,124.67,124.98,124.62,124.85,56010.0,122.3795,122.6838,122.3304,122.5562,56010.0
2024-02-14 14:25:00,124.91,124.95,124.83,124.92,60440.0,122.6151,122.6543,122.5365,122.6249,60440.0
2024-02-14 14:30:00,124.92,124.99,124.89,124.92,55150.0,122.6249,122.6936,122.5954,122.6249,55150.0
2024-02-14 14:35:00,124.92,125.18,124.91,125.16,73190.0,122.6249,122.8801,122.6151,122.8605,73190.0
2024-02-14 14:40:00,125.12,125.26,125.08,125.21,21670.0,122.8212,122.9586,122.7819,122.9096,21670.0
2024-02-14 14:45:00,125.15,125.15,125.0,125.01,67880.0,122.8507,122.8507,122.7034,122.7132,67880.0
2024-02-14 14:50:00,125.07,125.17,125.02,125.07,36810.0,122.7721,122.8703,122.723,122.7721,36810.0
2024-02-14 14:55:00,125.1,125.22,125.1,125.22,22500.0,122.8016,122.9194,122.8016,122.9194,22500.0
2024-02-14 15:00:00,125.24,125.39,125.17,125.39,80610.0,122.939,123.0862,122.8703,123.0862,80610.0
2024-02-14 15:05:00,125.4,125.51,125.39,125.46,102230.0,123.0961,123.204,123.0862,123.155,102230.0
2024-02-14 15:10:00,125.52,125.52,125.32,125.44,67000.0,123.2139,123.2139,123.0175,123.1353,67000.0
2024-02-14 15:15:00,125.46,125.46,125.24,125.29,92380.0,123.155,123.155,122.939,122.9881,92380.0
2024-02-14 15:20:00,125.35,125.47,125.35,125.47,32990.0,123.047,123.1648,123.047,123.1648,32990.0
2024-02-14 15:25:00,125.49,125.71,125.49,125.59,94770.0,123.1844,123.4004,123.1844,123.2826,94770.0
2024-02-14 15:30:00,125.58,125.6,125.38,125.6,70400.0,123.2728,123.2924,123.0764,123.2924,70400.0
2024-02-14 15:35:00,125.66,125.83,125.62,125.8,74160.0,123.3513,123.5182,123.312,123.4887,74160.0
2024-02-14 15:40:00,125.91,126.01,125.8,125.95,91240.0,123.5967,123.6949,123.4887,123.636,91240.0
2024-02-14 15:45:00,126.0,126.08,125.86,126.03,85650.0,123.685,123.7636,123.5476,123.7145,85650.0
2024-02-14 15:50:00,126.0,126.12,125.84,125.96,169330.0,123.685,123.8028,123.528,123.6458,169330.0
2024-02-14 15:55:00,125.99,126.25,125.95,126.23,788660.0,123.6752,123.9304,123.636,123.9108,788660.0
2024-02-15 09:30:00,127.81,128.0,126.65,126.68,488160.0,125.4618,125.6483,124.3231,124.3525,488160.0
2024-02-15 09:35:00,126.51,126.51,125.8,126.04,123960.0,124.1857,124.1857,123.4887,123.7243,123960.0
2024-02-15 09:40:00,126.1,126.22,125.37,125.47,319080.0,123.7832,123.901,123.0666,123.1648,319080.0
2024-02-15 09:45:00,125.55,125.68,124.64,124.78,477670.0,123.2433,123.3709,122.35,122.4875,477670.0
2024-02-15 09:50:00,124.84,125.33,124.48,124.55,249990.0,122.5463,123.0273,122.193,122.2617,249990.0
2024-02-15 09:55:00,124.55,125.0,124.52,125.0,116970.0,122.2617,122.7034,122.2322,122.7034,116970.0
2024-02-15 10:00:00,124.88,124.92,124.52,124.61,138000.0,122.5856,122.6249,122.2322,122.3206,138000.0
2024-02-15 10:05:00,124.61,125.48,124.58,125.36,153230.0,122.3206,123.1746,122.2911,123.0568,153230.0
2024-02-15 10:10:00,125.45,125.48,125.17,125.38,64500.0,123.1451,123.1746,122.8703,123.0764,64500.0
2024-02-15 10:15:00,125.37,125.65,125.26,125.28,203650.0,123.0666,123.3415,122.9586,122.9783,203650.0
2024-02-15 10:20:00,125.28,125.62,125.25,125.59,97750.0,122.9783,123.312,122.9488,123.2826,97750.0
2024-02-15 10:25:00,125.69,125.89,125.28,125.4,77200.0,123.3807,123.5771,122.9783,123.0961,77200.0
2024-02-15 10:30:00,125.42,125.83,125.36,125.71,94780.0,123.1157,123.5182,123.0568,123.4004,94780.0
2024-02-15 10:35:00,125.79,125.9,125.55,125.83,72080.0,123.4789,123.5869,123.2433,123.5182,72080.0
2024-02-15 10:40:00,125.84,125.99,125.81,125.83,21830.0,123.528,123.6752,123.4985,123.5182,21830.0
2024-02-15 10:45:00,125.81,126.15,125.73,126.15,51690.0,123.4985,123.8323,123.42,123.8323,51690.0
2024-02-15 10:50:00,126.12,126.69,126.11,126.41,149200.0,123.8028,124.3624,123.793,124.0875,149200.0
2024-02-15 10:55:00,126.2,126.32,126.05,126.25,41910.0,123.8814,123.9992,123.7341,123.9304,41910.0
2024-02-15 11:00:00,126.34,126.38,125.8,125.8,52630.0,124.0188,124.0581,123.4887,123.4887,52630.0
2024-02-15 11:05:00,125.6,125.79,125.47,125.62,44660.0,123.2924,123.4789,123.1648,123.312,44660.0
2024-02-15 11:10:00,125.54,125.97,125.49,125.97,42710.0,123.2335,123.6556,123.1844,123.6556,42710.0
2024-02-15 11:15:00,126.0,126.0,125.75,125.78,9490.0,123.685,123.685,123.4396,123.4691,9490.0
2024-02-15 11:20:00,125.76,125.97,125.76,125.81,7000.0,123.4494,123.6556,123.4494,123.4985,7000.0
2024-02-15 11:25:00,125.97,126.07,125.92,126.04,46190.0,123.6556,123.7538,123.6065,123.7243,46190.0
2024-02-15 11:30:00,126.07,126.1,125.88,125.88,20870.0,123.7538,123.7832,123.5672,123.5672,20870.0
2024-02-15 11:35:00,125.93,126.0,125.78,125.9,47720.0,123.6163,123.685,123.4691,123.5869,47720.0
2024-02-15 11:40:00,126.05,126.16,125.92,125.92,12990.0,123.7341,123.8421,123.6065,123.6065,12990.0
2024-02-15 11:45:00,126.02,126.02,125.87,125.87,14250.0,123.7047,123.7047,123.5574,123.5574,14250.0
2024-02-15 11:50:00,125.88,125.88,125.69,125.87,28320.0,123.5672,123.5672,123.3807,123.5574,28320.0
2024-02-15 11:55:00,125.79,125.87,125.65,125.85,24840.0,123.4789,123.5574,123.3415,123.5378,24840.0
2024-02-15 12:00:00,125.99,126.05,125.63,125.63,37830.0,123.6752,123.7341,123.3218,123.3218,37830.0
2024-02-15 12:05:00,125.59,125.73,125.58,125.65,21930.0,123.2826,123.42,123.2728,123.3415,21930.0
2024-02-15 12:10:00,125.67,125.89,125.67,125.76,36440.0,123.3611,123.5771,123.3611,123.4494,36440.0
2024-02-15 12:15:00,125.84,126.0,125.82,125.98,14580.0,123.528,123.685,123.5083,123.6654,14580.0
2024-02-15 12:20:00,125.94,125.95,125.8,125.8,28030.0,123.6261,123.636,123.4887,123.4887,28030.0
2024-02-15 12:25:00,125.87,126.23,125.87,126.23,77230.0,123.5574,123.9108,123.5574,123.9108,77230.0
2024-02-15 12:30:00,126.33,126.38,126.24,126.29,77000.0,124.009,124.0581,123.9206,123.9697,77000.0
2024-02-15 12:35:00,126.36,126.36,126.13,126.14,33460.0,124.0384,124.0384,123.8126,123.8225,33460.0
2024-02-15 12:40:00,126.15,126.28,126.1,126.25,27610.0,123.8323,123.9599,123.7832,123.9304,27610.0
2024-02-15 12:45:00,126.25,126.3,125.93,125.99,44060.0,123.9304,123.9795,123.6163,123.6752,44060.0
2024-02-15 12:50:00,126.04,126.07,125.96,125.96,67310.0,123.7243,123.7538,123.6458,123.6458,67310.0
2024-02-15 12:55:00,126.02,126.11,125.95,126.01,23690.0,123.7047,123.793,123.636,123.6949,23690.0
2024-02-15 13:00:00,125.98,126.07,125.98,126.02,9340.0,123.6654,123.7538,123.6654,123.7047,9340.0
2024-02-15 13:05:00,126.01,126.24,126.01,126.22,67820.0,123.6949,123.9206,123.6949,123.901,67820.0
2024-02-15 13:10:00,126.21,126.31,126.12,126.12,109220.0,123.8912,123.9893,123.8028,123.8028,109220.0
2024-02-15 13:15:00,126.17,126.57,126.13,126.57,54710.0,123.8519,124.2446,123.8126,124.2446,54710.0
2024-02-15 13:20:00,126.61,126.61,126.36,126.5,66610.0,124.2838,124.2838,124.0384,124.1759,66610.0
2024-02-15 13:25:00,126.44,126.58,126.4,126.5,50330.0,124.117,124.2544,124.0777,124.1759,50330.0
2024-02-15 13:30:00,126.5,126.76,126.5,126.55,47460.0,124.1759,124.4311,124.1759,124.2249,47460.0
2024-02-15 13:35:00,126.53,126.58,126.33,126.54,65480.0,124.2053,124.2544,124.009,124.2151,65480.0
2024-02-15 13:40:00,126.47,126.52,126.32,126.49,57980.0,124.1464,124.1955,123.9992,124.166,57980.0
2024-02-15 13:45:00,126.52,126.55,126.42,126.43,16550.0,124.1955,124.2249,124.0973,124.1071,16550.0
2024-02-15 13:50:00,126.52,126.53,126.4,126.48,44380.0,124.1955,124.2053,124.0777,124.1562,44380.0
2024-02-15 13:55:00,126.35,126.54,126.35,126.51,35570.0,124.0286,124.2151,124.0286,124.1857,35570.0
2024-02-15 14:00:00,126.55,126.56,126.43,126.52,128450.0,124.2249,124.2347,124.1071,124.1955,128450.0
2024-02-15 14:05:00,126.54,126.78,126.47,126.63,156340.0,124.2151,124.4507,124.1464,124.3035,156340.0
2024-02-15 14:10:00,126.62,126.63,126.38,126.55,189040.0,124.2936,124.3035,124.0581,124.2249,189040.0
2024-02-15 14:15:00,126.59,126.78,126.53,126.77,25680.0,124.2642,124.4507,124.2053,124.4409,25680.0
2024-02-15 14:20:00,126.79,126.82,126.71,126.8,52650.0,124.4605,124.49,124.382,124.4703,52650.0
2024-02-15 14:25:00,126.76,126.76,126.53,126.6,50360.0,124.4311,124.4311,124.2053,124.274,50360.0
2024-02-15 14:30:00,126.64,126.69,126.58,126.68,79220.0,124.3133,124.3624,124.2544,124.3525,79220.0
2024-02-15 14:35:00,126.69,126.8,126.69,126.79,67450.0,124.3624,124.4703,124.3624,124.4605,67450.0
2024-02-15 14:40:00,126.75,126.81,126.65,126.81,40020.0,124.4213,124.4802,124.3231,124.4802,40020.0
2024-02-15 14:45:00,126.76,126.76,126.63,126.63,49950.0,124.4311,124.4311,124.3035,124.3035,49950.0
2024-02-15 14:50:00,126.63,126.66,126.57,126.57,23040.0,124.3035,124.3329,124.2446,124.2446,23040.0
2024-02-15 14:55:00,126.57,126.57,126.32,126.37,49150.0,124.2446,124.2446,123.9992,124.0482,49150.0
2024-02-15 15:00:00,126.33,126.49,126.3,126.47,74890.0,124.009,124.166,123.9795,124.1464,74890.0
2024-02-15 15:05:00,126.47,126.57,126.32,126.37,78440.0,124.1464,124.2446,123.9992,124.0482,78440.0
2024-02-15 15:10:00,126.36,126.58,126.34,126.55,63380.0,124.0384,124.2544,124.0188,124.2249,63380.0
2024-02-15 15:15:00,126.54,126.54,126.22,126.25,82270.0,124.2151,124.2151,123.901,123.9304,82270.0
2024-02-15 15:20:00,126.29,126.34,126.1,126.1,68470.0,123.9697,124.0188,123.7832,123.7832,68470.0
2024-02-15 15:25:00,126.13,126.33,126.1,126.29,129330.0,123.8126,124.009,123.7832,123.9697,129330.0
2024-02-15 15:30:00,126.29,126.37,126.12,126.12,58790.0,123.9697,124.0482,123.8028,123.8028,58790.0
2024-02-15 15:35:00,126.14,126.24,126.14,126.14,63710.0,123.8225,123.9206,123.8225,123.8225,63710.0
2024-02-15 15:40:00,126.17,126.17,126.07,126.08,114050.0,123.8519,123.8519,123.7538,123.7636,114050.0
2024-02-15 15:45:00,126.08,126.14,125.97,126.09,115680.0,123.7636,123.8225,123.6556,123.7734,115680.0
2024-02-15 15:50:00,126.09,126.76,126.09,126.62,397310.0,123.7734,124.4311,123.7734,124.2936,397310.0
2024-02-15 15:55:00,126.57,126.72,126.4,126.51,393710.0,124.2446,124.3918,124.0777,124.1857,393710.0
2024-02-16 09:30:00,126.19,127.13,125.82,126.71,857790.0,123.8715,124.7943,123.5083,124.382,857790.0
2024-02-16 09:35:00,127.07,127.57,126.9,127.04,172430.0,124.7354,125.2262,124.5685,124.7059,172430.0
2024-02-16 09:40:00,127.05,127.26,126.68,126.72,130600.0,124.7157,124.9219,124.3525,124.3918,130600.0
2024-02-16 09:45:00,126.79,126.92,126.2,126.2,74680.0,124.4605,124.5881,123.8814,123.8814,74680.0
2024-02-16 09:50:00,126.0,126.12,125.46,125.46,114600.0,123.685,123.8028,123.155,123.155,114600.0
2024-02-16 09:55:00,125.23,125.32,124.7,125.1,209900.0,122.9292,123.0175,122.4089,122.8016,209900.0
2024-02-16 10:00:00,124.97,125.04,124.33,124.66,203980.0,122.674,122.7427,122.0457,122.3697,203980.0
2024-02-16 10:05:00,124.66,125.0,124.41,124.99,82110.0,122.3697,122.7034,122.1242,122.6936,82110.0
2024-02-16 10:10:00,124.99,125.3,124.81,125.21,99530.0,122.6936,122.9979,122.5169,122.9096,99530.0
2024-02-16 10:15:00,125.12,125.49,124.98,125.35,89490.0,122.8212,123.1844,122.6838,123.047,89490.0
2024-02-16 10:20:00,125.33,125.39,124.87,125.03,121450.0,123.0273,123.0862,122.5758,122.7329,121450.0
2024-02-16 10:25:00,125.04,125.07,124.7,125.03,103000.0,122.7427,122.7721,122.4089,122.7329,103000.0
2024-02-16 10:30:00,124.99,125.03,124.54,124.8,92460.0,122.6936,122.7329,122.2519,122.5071,92460.0
2024-02-16 10:35:00,124.77,125.16,124.61,125.15,107690.0,122.4776,122.8605,122.3206,122.8507,107690.0
2024-02-16 10:40:00,125.14,125.3,125.08,125.08,38460.0,122.8408,122.9979,122.7819,122.7819,38460.0
2024-02-16 10:45:00,125.09,125.25,124.86,124.86,137970.0,122.7918,122.9488,122.566,122.566,137970.0
2024-02-16 10:50:00,124.86,125.36,124.86,125.29,28170.0,122.566,123.0568,122.566,122.9881,28170.0
2024-02-16 10:55:00,125.21,125.22,124.88,124.99,118850.0,122.9096,122.9194,122.5856,122.6936,118850.0
2024-02-16 11:00:00,124.98,125.67,124.98,125.53,163400.0,122.6838,123.3611,122.6838,123.2237,163400.0
2024-02-16 11:05:00,125.65,125.65,125.33,125.63,29990.0,123.3415,123.3415,123.0273,123.3218,29990.0
2024-02-16 11:10:00,125.73,125.76,125.45,125.6,100400.0,123.42,123.4494,123.1451,123.2924,100400.0
2024-02-16 11:15:00,125.61,125.85,125.61,125.81,107370.0,123.3022,123.5378,123.3022,123.4985,107370.0
2024-02-16 11:20:00,125.75,126.0,125.75,125.89,110160.0,123.4396,123.685,123.4396,123.5771,110160.0
2024-02-16 11:25:00,125.88,125.88,125.63,125.67,41250.0,123.5672,123.5672,123.3218,123.3611,41250.0
2024-02-16 11:30:00,125.8,125.95,125.76,125.86,18010.0,123.4887,123.636,123.4494,123.5476,18010.0
2024-02-16 11:35:00,125.76,125.92,125.67,125.68,45380.0,123.4494,123.6065,123.3611,123.3709,45380.0
2024-02-16 11:40:00,125.69,125.74,125.46,125.7,144820.0,123.3807,123.4298,123.155,123.3905,144820.0
2024-02-16 11:45:00,125.72,125.74,125.19,125.19,38790.0,123.4102,123.4298,122.8899,122.8899,38790.0
2024-02-16 11:50:00,125.28,125.51,125.18,125.51,30220.0,122.9783,123.204,122.8801,123.204,30220.0
2024-02-16 11:55:00,125.54,125.94,125.54,125.69,25850.0,123.2335,123.6261,123.2335,123.3807,25850.0
2024-02-16 12:00:00,125.66,125.96,125.66,125.92,76000.0,123.3513,123.6458,123.3513,123.6065,76000.0
2024-02-16 12:05:00,125.84,125.92,125.74,125.76,64370.0,123.528,123.6065,123.4298,123.4494,64370.0
2024-02-16 12:10:00,125.72,125.83,125.69,125.77,20850.0,123.4102,123.5182,123.3807,123.4593,20850.0
2024-02-16 12:15:00,125.64,125.73,125.58,125.6,19500.0,123.3317,123.42,123.2728,123.2924,19500.0
2024-02-16 12:20:00,125.66,125.88,125.57,125.88,46260.0,123.3513,123.5672,123.2629,123.5672,46260.0
2024-02-16 12:25:00,125.88,126.0,125.8,125.94,24050.0,123.5672,123.685,123.4887,123.6261,24050.0
2024-02-16 12:30:00,126.0,126.02,125.87,125.94,36600.0,123.685,123.7047,123.5574,123.6261,36600.0
2024-02-16 12:35:00,125.95,125.95,125.76,125.88,14000.0,123.636,123.636,123.4494,123.5672,14000.0
2024-02-16 12:40:00,125.77,125.88,125.77,125.82,22000.0,123.4593,123.5672,123.4593,123.5083,22000.0
2024-02-16 12:45:00,125.82,125.82,125.74,125.74,14030.0,123.5083,123.5083,123.4298,123.4298,14030.0
2024-02-16 12:50:00,125.73,125.73,125.66,125.72,14000.0,123.42,123.42,123.3513,123.4102,14000.0
2024-02-16 12:55:00,125.68,125.75,125.64,125.71,76000.0,123.3709,123.4396,123.3317,123.4004,76000.0
2024-02-16 13:00:00,125.61,125.61,125.38,125.38,64180.0,123.3022,123.3022,123.0764,123.0764,64180.0
2024-02-16 13:05:00,125.35,125.48,125.22,125.46,129020.0,123.047,123.1746,122.9194,123.155,129020.0
2024-02-16 13:10:00,125.39,125.39,125.17,125.28,69780.0,123.0862,123.0862,122.8703,122.9783,69780.0
2024-02-16 13:15:00,125.25,125.34,125.1,125.12,39500.0,122.9488,123.0372,122.8016,122.8212,39500.0
2024-02-16 13:20:00,125.11,125.43,125.08,125.41,53250.0,122.8114,123.1255,122.7819,123.1059,53250.0
2024-02-16 13:25:00,125.42,125.46,125.35,125.38,27350.0,123.1157,123.155,123.047,123.0764,27350.0
2024-02-16 13:30:00,125.44,125.71,125.43,125.65,43760.0,123.1353,123.4004,123.1255,123.3415,43760.0
2024-02-16 13:35:00,125.67,125.73,125.66,125.73,30130.0,123.3611,123.42,123.3513,123.42,30130.0
2024-02-16 13:40:00,125.71,125.95,125.68,125.95,48080.0,123.4004,123.636,123.3709,123.636,48080.0
2024-02-16 13:45:00,125.96,126.05,125.87,125.92,53590.0,123.6458,123.7341,123.5574,123.6065,53590.0
2024-02-16 13:50:00,125.97,126.1,125.96,126.06,31100.0,123.6556,123.7832,123.6458,123.7439,31100.0
2024-02-16 13:55:00,126.05,126.2,125.96,126.18,72600.0,123.7341,123.8814,123.6458,123.8617,72600.0
2024-02-16 14:00:00,126.21,126.47,126.21,126.35,55800.0,123.8912,124.1464,123.8912,124.0286,55800.0
2024-02-16 14:05:00,126.32,126.55,126.32,126.55,49400.0,123.9992,124.2249,123.9992,124.2249,49400.0
2024-02-16 14:10:00,126.53,126.65,126.49,126.61,46990.0,124.2053,124.3231,124.166,124.2838,46990.0
2024-02-16 14:15:00,126.62,126.62,126.45,126.47,70020.0,124.2936,124.2936,124.1268,124.1464,70020.0
2024-02-16 14:20:00,126.46,126.46,126.14,126.28,94200.0,124.1366,124.1366,123.8225,123.9599,94200.0
2024-02-16 14:25:00,126.3,126.3,126.09,126.19,58750.0,123.9795,123.9795,123.7734,123.8715,58750.0
2024-02-16 14:30:00,126.23,126.32,126.09,126.18,113070.0,123.9108,123.9992,123.7734,123.8617,113070.0
2024-02-16 14:35:00,126.19,126.23,125.94,125.99,76240.0,123.8715,123.9108,123.6261,123.6752,76240.0
2024-02-16 14:40:00,125.99,126.11,125.99,126.01,40600.0,123.6752,123.793,123.6752,123.6949,40600.0
2024-02-16 14:45:00,125.92,125.92,125.27,125.38,125650.0,123.6065,123.6065,122.9684,123.0764,125650.0
2024-02-16 14:50:00,125.4,125.43,125.07,125.22,78990.0,123.0961,123.1255,122.7721,122.9194,78990.0
2024-02-16 14:55:00,125.3,125.4,125.19,125.4,51890.0,122.9979,123.0961,122.8899,123.0961,51890.0
2024-02-16 15:00:00,125.35,125.42,125.1,125.13,104580.0,123.047,123.1157,122.8016,122.831,104580.0
2024-02-16 15:05:00,125.15,125.3,125.15,125.28,66410.0,122.8507,122.9979,122.8507,122.9783,66410.0
2024-02-16 15:10:00,125.33,125.35,125.18,125.27,54670.0,123.0273,123.047,122.8801,122.9684,54670.0
2024-02-16 15:15:00,125.23,125.34,125.18,125.28,75390.0,122.9292,123.0372,122.8801,122.9783,75390.0
2024-02-16 15:20:00,125.33,125.39,125.24,125.31,65960.0,123.0273,123.0862,122.939,123.0077,65960.0
2024-02-16 15:25:00,125.31,125.31,125.1,125.13,133290.0,123.0077,123.0077,122.8016,122.831,133290.0
2024-02-16 15:30:00,125.11,125.15,124.77,124.95,297690.0,122.8114,122.8507,122.4776,122.6543,297690.0
2024-02-16 15:35:00,124.88,124.9,124.75,124.76,83360.0,122.5856,122.6052,122.458,122.4678,83360.0
2024-02-16 15:40:00,124.73,124.73,124.58,124.67,175770.0,122.4384,122.4384,122.2911,122.3795,175770.0
2024-02-16 15:45:00,124.66,124.75,124.33,124.34,150270.0,122.3697,122.458,122.0457,122.0555,150270.0
2024-02-16 15:50:00,124.37,124.64,124.24,124.52,478850.0,122.085,122.35,121.9574,122.2322,478850.0
2024-02-16 15:55:00,124.46,124.64,124.46,124.55,418300.0,122.1733,122.35,122.1733,122.2617,418300.0
2024-02-20 09:30:00,123.59,123.77,122.5,123.02,687820.0,121.3193,121.496,120.2493,120.7598,687820.0
2024-02-20 09:35:00,123.11,123.34,122.45,122.51,243640.0,120.8481,121.0739,120.2003,120.2592,243640.0
2024-02-20 09:40:00,122.5,122.5,121.61,121.96,292300.0,120.2493,120.2493,119.3757,119.7193,292300.0
2024-02-20 09:45:00,121.84,122.61,121.8,122.42,285380.0,119.6015,120.3573,119.5622,120.1708,285380.0
2024-02-20 09:50:00,122.39,122.42,121.72,122.01,204100.0,120.1414,120.1708,119.4837,119.7683,204100.0
2024-02-20 09:55:00,122.14,122.36,121.92,122.05,182560.0,119.896,120.1119,119.68,119.8076,182560.0
2024-02-20 10:00:00,122.05,122.09,121.68,122.0,152500.0,119.8076,119.8469,119.4444,119.7585,152500.0
2024-02-20 10:05:00,121.92,122.18,121.7,121.7,106460.0,119.68,119.9352,119.464,119.464,106460.0
2024-02-20 10:10:00,121.7,121.82,121.47,121.66,233050.0,119.464,119.5818,119.2383,119.4248,233050.0
2024-02-20 10:15:00,121.64,121.9,121.48,121.5,81010.0,119.4051,119.6604,119.2481,119.2677,81010.0
2024-02-20 10:20:00,121.5,121.75,121.5,121.75,126770.0,119.2677,119.5131,119.2677,119.5131,126770.0
2024-02-20 10:25:00,121.7,121.78,121.42,121.48,144590.0,119.464,119.5426,119.1892,119.2481,144590.0
2024-02-20 10:30:00,121.48,121.74,121.32,121.61,173360.0,119.2481,119.5033,119.091,119.3757,173360.0
2024-02-20 10:35:00,121.61,121.77,121.56,121.6,70150.0,119.3757,119.5328,119.3266,119.3659,70150.0
2024-02-20 10:40:00,121.66,121.91,121.66,121.77,73730.0,119.4248,119.6702,119.4248,119.5328,73730.0
2024-02-20 10:45:00,121.77,122.04,121.76,122.0,87230.0,119.5328,119.7978,119.5229,119.7585,87230.0
2024-02-20 10:50:00,121.94,122.22,121.9,121.96,52390.0,119.6996,119.9745,119.6604,119.7193,52390.0
2024-02-20 10:55:00,121.95,122.52,121.94,122.34,85410.0,119.7094,120.269,119.6996,120.0923,85410.0
2024-02-20 11:00:00,122.36,122.64,122.25,122.34,98220.0,120.1119,120.3868,120.0039,120.0923,98220.0
2024-02-20 11:05:00,122.42,122.43,122.08,122.26,101060.0,120.1708,120.1806,119.8371,120.0138,101060.0
2024-02-20 11:10:00,122.27,122.46,122.22,122.41,28920.0,120.0236,120.2101,119.9745,120.161,28920.0
2024-02-20 11:15:00,122.48,122.7,122.27,122.27,84960.0,120.2297,120.4457,120.0236,120.0236,84960.0
2024-02-20 11:20:00,122.22,122.52,122.21,122.52,59580.0,119.9745,120.269,119.9647,120.269,59580.0
2024-02-20 11:25:00,122.59,122.7,122.5,122.67,66370.0,120.3377,120.4457,120.2493,120.4162,66370.0
2024-02-20 11:30:00,122.65,122.65,122.17,122.21,67850.0,120.3966,120.3966,119.9254,119.9647,67850.0
2024-02-20 11:35:00,122.23,122.43,122.14,122.33,81020.0,119.9843,120.1806,119.896,120.0825,81020.0
2024-02-20 11:40:00,122.31,122.55,122.31,122.42,42930.0,120.0628,120.2984,120.0628,120.1708,42930.0
2024-02-20 11:45:00,122.42,122.42,122.3,122.35,9260.0,120.1708,120.1708,120.053,120.1021,9260.0
2024-02-20 11:50:00,122.25,122.27,122.02,122.08,22500.0,120.0039,120.0236,119.7782,119.8371,22500.0
2024-02-20 11:55:00,122.1,122.1,121.88,121.99,104570.0,119.8567,119.8567,119.6407,119.7487,104570.0
2024-02-20 12:00:00,121.83,121.85,121.54,121.73,128070.0,119.5917,119.6113,119.307,119.4935,128070.0
2024-02-20 12:05:00,121.73,121.77,121.45,121.45,61130.0,119.4935,119.5328,119.2186,119.2186,61130.0
2024-02-20 12:10:00,121.52,121.6,121.48,121.51,84650.0,119.2873,119.3659,119.2481,119.2775,84650.0
2024-02-20 12:15:00,121.45,121.48,121.26,121.46,77840.0,119.2186,119.2481,119.0321,119.2284,77840.0
2024-02-20 12:20:00,121.39,121.56,121.35,121.35,56510.0,119.1597,119.3266,119.1205,119.1205,56510.0
2024-02-20 12:25:00,121.41,121.58,121.38,121.58,48530.0,119.1794,119.3462,119.1499,119.3462,48530.0
2024-02-20 12:30:00,121.55,121.75,121.5,121.71,111170.0,119.3168,119.5131,119.2677,119.4739,111170.0
2024-02-20 12:35:00,121.66,121.69,121.49,121.5,115980.0,119.4248,119.4542,119.2579,119.2677,115980.0
2024-02-20 12:40:00,121.42,121.83,121.42,121.82,77050.0,119.1892,119.5917,119.1892,119.5818,77050.0
2024-02-20 12:45:00,121.73,121.94,121.68,121.68,59500.0,119.4935,119.6996,119.4444,119.4444,59500.0
2024-02-20 12:50:00,121.7,121.94,121.66,121.94,36950.0,119.464,119.6996,119.4248,119.6996,36950.0
2024-02-20 12:55:00,121.89,122.03,121.8,121.96,58370.0,119.6505,119.788,119.5622,119.7193,58370.0
2024-02-20 13:00:00,121.98,122.17,121.98,122.02,76780.0,119.7389,119.9254,119.7389,119.7782,76780.0
2024-02-20 13:05:00,122.05,122.13,122.0,122.1,51350.0,119.8076,119.8861,119.7585,119.8567,51350.0
2024-02-20 13:10:00,122.11,122.11,121.94,122.02,107210.0,119.8665,119.8665,119.6996,119.7782,107210.0
2024-02-20 13:15:00,122.0,122.3,121.96,122.3,117620.0,119.7585,120.053,119.7193,120.053,117620.0
2024-02-20 13:20:00,122.3,122.5,122.27,122.45,94110.0,120.053,120.2493,120.0236,120.2003,94110.0
2024-02-20 13:25:00,122.45,122.47,122.01,122.06,66720.0,120.2003,120.2199,119.7683,119.8174,66720.0
2024-02-20 13:30:00,122.08,122.17,122.0,122.03,117490.0,119.8371,119.9254,119.7585,119.788,117490.0
2024-02-20 13:35:00,122.02,122.06,121.95,121.95,30740.0,119.7782,119.8174,119.7094,119.7094,30740.0
2024-02-20 13:40:00,121.99,122.4,121.99,122.33,86030.0,119.7487,120.1512,119.7487,120.0825,86030.0
2024-02-20 13:45:00,122.33,122.41,122.12,122.12,35000.0,120.0825,120.161,119.8763,119.8763,35000.0
2024-02-20 13:50:00,122.21,122.33,122.15,122.16,57930.0,119.9647,120.0825,119.9058,119.9156,57930.0
2024-02-20 13:55:00,122.21,122.45,122.21,122.4,28060.0,119.9647,120.2003,119.9647,120.1512,28060.0
2024-02-20 14:00:00,122.48,122.57,122.31,122.31,40790.0,120.2297,120.3181,120.0628,120.0628,40790.0
2024-02-20 14:05:00,122.37,122.46,122.37,122.42,15590.0,120.1217,120.2101,120.1217,120.1708,15590.0
2024-02-20 14:10:00,122.41,122.56,122.34,122.51,51310.0,120.161,120.3082,120.0923,120.2592,51310.0
2024-02-20 14:15:00,122.47,122.63,122.3,122.62,78920.0,120.2199,120.377,120.053,120.3671,78920.0
2024-02-20 14:20:00,122.62,122.62,122.39,122.48,106910.0,120.3671,120.3671,120.1414,120.2297,106910.0
2024-02-20 14:25:00,122.38,122.61,122.23,122.61,103230.0,120.1315,120.3573,119.9843,120.3573,103230.0
2024-02-20 14:30:00,122.49,122.61,122.29,122.29,52980.0,120.2395,120.3573,120.0432,120.0432,52980.0
2024-02-20 14:35:00,122.38,122.54,122.38,122.5,107890.0,120.1315,120.2886,120.1315,120.2493,107890.0
2024-02-20 14:40:00,122.5,122.67,122.44,122.49,212140.0,120.2493,120.4162,120.1904,120.2395,212140.0
2024-02-20 14:45:00,122.52,122.93,122.52,122.93,182490.0,120.269,120.6714,120.269,120.6714,182490.0
2024-02-20 14:50:00,122.9,122.95,122.67,122.73,37060.0,120.642,120.6911,120.4162,120.4751,37060.0
2024-02-20 14:55:00,122.72,122.92,122.72,122.81,37340.0,120.4653,120.6616,120.4653,120.5536,37340.0
2024-02-20 15:00:00,122.85,122.97,122.68,122.68,43740.0,120.5929,120.7107,120.426,120.426,43740.0
2024-02-20 15:05:00,122.67,122.98,122.67,122.98,113270.0,120.4162,120.7205,120.4162,120.7205,113270.0
2024-02-20 15:10:00,123.01,123.13,122.84,122.87,51080.0,120.75,120.8678,120.5831,120.6125,51080.0
2024-02-20 15:15:00,122.86,123.03,122.83,122.88,137180.0,120.6027,120.7696,120.5733,120.6224,137180.0
2024-02-20 15:20:00,122.93,122.98,122.78,122.83,127390.0,120.6714,120.7205,120.5242,120.5733,127390.0
2024-02-20 15:25:00,122.82,123.07,122.74,122.97,117970.0,120.5635,120.8089,120.4849,120.7107,117970.0
2024-02-20 15:30:00,123.0,123.02,122.38,122.5,131770.0,120.7402,120.7598,120.1315,120.2493,131770.0
2024-02-20 15:35:00,122.49,122.61,122.42,122.46,131920.0,120.2395,120.3573,120.1708,120.2101,131920.0
2024-02-20 15:40:00,122.54,122.65,122.45,122.55,134160.0,120.2886,120.3966,120.2003,120.2984,134160.0
2024-02-20 15:45:00,122.56,122.76,122.53,122.58,342610.0,120.3082,120.5046,120.2788,120.3279,342610.0
2024-02-20 15:50:00,122.62,122.84,122.52,122.69,596260.0,120.3671,120.5831,120.269,120.4359,596260.0
2024-02-20 15:55:00,122.64,122.76,122.44,122.75,875890.0,120.3868,120.5046,120.1904,120.4947,875890.0
2024-02-21 09:30:00,121.8,121.8,120.66,120.82,447060.0,119.5622,119.5622,118.4431,118.6002,447060.0
2024-02-21 09:35:00,120.94,121.22,120.68,121.01,180950.0,118.718,118.9929,118.4628,118.7867,180950.0
2024-02-21 09:40:00,120.99,121.06,120.28,120.62,180910.0,118.7671,118.8358,118.0701,118.4039,180910.0
2024-02-21 09:45:00,120.77,121.0,120.4,120.66,58450.0,118.5511,118.7769,118.1879,118.4431,58450.0
2024-02-21 09:50:00,120.67,120.7,120.34,120.58,242410.0,118.453,118.4824,118.129,118.3646,242410.0
2024-02-21 09:55:00,120.65,120.89,120.52,120.8,229300.0,118.4333,118.6689,118.3057,118.5806,229300.0
2024-02-21 10:00:00,120.81,121.08,120.52,121.06,248610.0,118.5904,118.8554,118.3057,118.8358,248610.0
2024-02-21 10:05:00,121.02,121.14,120.83,120.89,136060.0,118.7965,118.9143,118.61,118.6689,136060.0
2024-02-21 10:10:00,120.89,121.35,120.84,121.23,118120.0,118.6689,119.1205,118.6198,119.0027,118120.0
2024-02-21 10:15:00,121.17,121.32,121.07,121.18,86270.0,118.9438,119.091,118.8456,118.9536,86270.0
2024-02-21 10:20:00,121.13,121.45,121.08,121.33,45360.0,118.9045,119.2186,118.8554,119.1008,45360.0
2024-02-21 10:25:00,121.38,121.44,120.9,120.91,74020.0,119.1499,119.2088,118.6787,118.6886,74020.0
2024-02-21 10:30:00,120.89,121.09,120.64,120.95,115360.0,118.6689,118.8652,118.4235,118.7278,115360.0
2024-02-21 10:35:00,120.98,121.28,120.93,121.03,57030.0,118.7573,119.0518,118.7082,118.8063,57030.0
2024-02-21 10:40:00,121.01,121.22,120.89,120.93,46170.0,118.7867,118.9929,118.6689,118.7082,46170.0
2024-02-21 10:45:00,120.91,121.06,120.72,120.99,107760.0,118.6886,118.8358,118.502,118.7671,107760.0
2024-02-21 10:50:00,120.93,120.96,120.82,120.89,27500.0,118.7082,118.7376,118.6002,118.6689,27500.0
2024-02-21 10:55:00,121.0,121.16,121.0,121.08,35060.0,118.7769,118.934,118.7769,118.8554,35060.0
2024-02-21 11:00:00,121.04,121.2,120.84,120.84,35770.0,118.8162,118.9732,118.6198,118.6198,35770.0
2024-02-21 11:05:00,120.81,121.26,120.81,121.23,49790.0,118.5904,119.0321,118.5904,119.0027,49790.0
2024-02-21 11:10:00,121.16,121.43,121.16,121.42,42320.0,118.934,119.199,118.934,119.1892,42320.0
2024-02-21 11:15:00,121.45,121.46,121.16,121.22,51170.0,119.2186,119.2284,118.934,118.9929,51170.0
2024-02-21 11:20:00,121.27,121.44,121.26,121.28,41600.0,119.0419,119.2088,119.0321,119.0518,41600.0
2024-02-21 11:25:00,121.28,121.32,121.08,121.09,121000.0,119.0518,119.091,118.8554,118.8652,121000.0
2024-02-21 11:30:00,121.18,121.31,121.11,121.15,52480.0,118.9536,119.0812,118.8849,118.9241,52480.0
2024-02-21 11:35:00,121.17,121.3,120.99,121.25,65580.0,118.9438,119.0714,118.7671,119.0223,65580.0
2024-02-21 11:40:00,121.25,121.25,121.05,121.15,36230.0,119.0223,119.0223,118.826,118.9241,36230.0
2024-02-21 11:45:00,121.25,121.3,121.07,121.3,74510.0,119.0223,119.0714,118.8456,119.0714,74510.0
2024-02-21 11:50:00,121.27,121.52,121.14,121.45,57240.0,119.0419,119.2873,118.9143,119.2186,57240.0
2024-02-21 11:55:00,121.62,121.68,121.45,121.6,40070.0,119.3855,119.4444,119.2186,119.3659,40070.0
2024-02-21 12:00:00,121.6,121.61,121.18,121.18,87660.0,119.3659,119.3757,118.9536,118.9536,87660.0
2024-02-21 12:05:00,121.26,121.3,121.09,121.19,121170.0,119.0321,119.0714,118.8652,118.9634,121170.0
2024-02-21 12:10:00,121.13,121.13,120.93,121.08,56120.0,118.9045,118.9045,118.7082,118.8554,56120.0
2024-02-21 12:15:00,121.08,121.22,120.97,121.22,44250.0,118.8554,118.9929,118.7475,118.9929,44250.0
2024-02-21 12:20:00,121.23,121.24,121.1,121.14,40750.0,119.0027,119.0125,118.8751,118.9143,40750.0
2024-02-21 12:25:00,121.13,121.29,121.13,121.27,24380.0,118.9045,119.0616,118.9045,119.0419,24380.0
2024-02-21 12:30:00,121.3,121.5,121.29,121.36,49010.0,119.0714,119.2677,119.0616,119.1303,49010.0
2024-02-21 12:35:00,121.36,121.5,121.24,121.49,38140.0,119.1303,119.2677,119.0125,119.2579,38140.0
2024-02-21 12:40:00,121.46,121.5,121.18,121.29,117230.0,119.2284,119.2677,118.9536,119.0616,117230.0
2024-02-21 12:45:00,121.17,121.37,121.17,121.31,122770.0,118.9438,119.1401,118.9438,119.0812,122770.0
2024-02-21 12:50:00,121.28,121.45,121.28,121.38,76010.0,119.0518,119.2186,119.0518,119.1499,76010.0
2024-02-21 12:55:00,121.4,121.6,121.32,121.58,79990.0,119.1696,119.3659,119.091,119.3462,79990.0
2024-02-21 13:00:00,121.52,121.52,121.04,121.19,42000.0,119.2873,119.2873,118.8162,118.9634,42000.0
2024-02-21 13:05:00,121.25,121.42,121.24,121.36,59270.0,119.0223,119.1892,119.0125,119.1303,59270.0
2024-02-21 13:10:00,121.33,121.41,121.28,121.3,74720.0,119.1008,119.1794,119.0518,119.0714,74720.0
2024-02-21 13:15:00,121.33,121.44,121.28,121.3,90210.0,119.1008,119.2088,119.0518,119.0714,90210.0
2024-02-21 13:20:00,121.27,121.31,121.18,121.21,51600.0,119.0419,119.0812,118.9536,118.983,51600.0
2024-02-21 13:25:00,121.17,121.27,121.17,121.19,27130.0,118.9438,119.0419,118.9438,118.9634,27130.0
2024-02-21 13:30:00,121.2,121.28,121.11,121.22,27000.0,118.9732,119.0518,118.8849,118.9929,27000.0
2024-02-21 13:35:00,121.18,121.24,121.05,121.13,41420.0,118.9536,119.0125,118.826,118.9045,41420.0
2024-02-21 13:40:00,121.13,121.13,120.89,121.06,99660.0,118.9045,118.9045,118.6689,118.8358,99660.0
2024-02-21 13:45:00,121.04,121.2,121.02,121.12,65260.0,118.8162,118.9732,118.7965,118.8947,65260.0
2024-02-21 13:50:00,121.18,121.2,121.13,121.18,29240.0,118.9536,118.9732,118.9045,118.9536,29240.0
2024-02-21 13:55:00,121.14,121.29,121.12,121.28,59920.0,118.9143,119.0616,118.8947,119.0518,59920.0
2024-02-21 14:00:00,121.23,121.57,121.01,121.32,166620.0,119.0027,119.3364,118.7867,119.091,166620.0
2024-02-21 14:05:00,121.26,121.45,121.16,121.3,111080.0,119.0321,119.2186,118.934,119.0714,111080.0
2024-02-21 14:10:00,121.41,121.5,121.21,121.21,21710.0,119.1794,119.2677,118.983,118.983,21710.0
2024-02-21 14:15:00,121.22,121.3,121.04,121.04,27100.0,118.9929,119.0714,118.8162,118.8162,27100.0
2024-02-21 14:20:00,121.07,121.13,120.61,120.75,75660.0,118.8456,118.9045,118.3941,118.5315,75660.0
2024-02-21 14:25:00,120.69,120.69,120.42,120.53,94210.0,118.4726,118.4726,118.2076,118.3155,94210.0
2024-02-21 14:30:00,120.65,120.72,120.47,120.56,51720.0,118.4333,118.502,118.2566,118.345,51720.0
2024-02-21 14:35:00,120.55,120.62,120.37,120.51,111330.0,118.3352,118.4039,118.1585,118.2959,111330.0
2024-02-21 14:40:00,120.65,120.65,120.38,120.53,165550.0,118.4333,118.4333,118.1683,118.3155,165550.0
2024-02-21 14:45:00,120.47,120.59,120.32,120.59,131620.0,118.2566,118.3744,118.1094,118.3744,131620.0
2024-02-21 14:50:00,120.58,120.6,120.36,120.41,91320.0,118.3646,118.3842,118.1487,118.1977,91320.0
2024-02-21 14:55:00,120.52,120.76,120.5,120.64,53110.0,118.3057,118.5413,118.2861,118.4235,53110.0
2024-02-21 15:00:00,120.6,120.63,120.36,120.42,96150.0,118.3842,118.4137,118.1487,118.2076,96150.0
2024-02-21 15:05:00,120.43,120.48,120.35,120.36,83450.0,118.2174,118.2665,118.1388,118.1487,83450.0
2024-02-21 15:10:00,120.37,120.52,120.26,120.52,92440.0,118.1585,118.3057,118.0505,118.3057,92440.0
2024-02-21 15:15:00,120.51,120.83,120.47,120.64,83760.0,118.2959,118.61,118.2566,118.4235,83760.0
2024-02-21 15:20:00,120.71,120.91,120.54,120.91,121590.0,118.4922,118.6886,118.3254,118.6886,121590.0
2024-02-21 15:25:00,120.88,121.29,120.87,121.29,77580.0,118.6591,119.0616,118.6493,119.0616,77580.0
2024-02-21 15:30:00,121.3,121.6,121.22,121.6,80480.0,119.0714,119.3659,118.9929,119.3659,80480.0
2024-02-21 15:35:00,121.6,122.13,121.6,122.05,114900.0,119.3659,119.8861,119.3659,119.8076,114900.0
2024-02-21 15:40:00,122.11,122.3,122.01,122.14,124000.0,119.8665,120.053,119.7683,119.896,124000.0
2024-02-21 15:45:00,122.12,122.42,122.02,122.29,149480.0,119.8763,120.1708,119.7782,120.0432,149480.0
2024-02-21 15:50:00,122.26,122.56,122.23,122.32,331100.0,120.0138,120.3082,119.9843,120.0726,331100.0
2024-02-21 15:55:00,122.47,122.8,122.43,122.8,563570.0,120.2199,120.5438,120.1806,120.5438,563570.0
2024-02-22 09:30:00,128.1,129.27,127.65,128.05,1333730.0,125.7465,126.895,125.3047,125.6974,1333730.0
2024-02-22 09:35:00,128.01,128.88,127.97,128.62,486750.0,125.6581,126.5121,125.6188,126.2569,486750.0
2024-02-22 09:40:00,128.55,129.23,128.17,128.49,367900.0,126.1882,126.8557,125.8152,126.1293,367900.0
2024-02-22 09:45:00,128.58,129.4,128.58,129.26,294790.0,126.2176,127.0226,126.2176,126.8851,294790.0
2024-02-22 09:50:00,129.33,129.74,128.66,128.7,368070.0,126.9539,127.3563,126.2962,126.3354,368070.0
2024-02-22 09:55:00,128.75,129.05,128.55,128.97,284560.0,126.3845,126.679,126.1882,126.6005,284560.0
2024-02-22 10:00:00,128.96,129.51,128.68,129.05,474990.0,126.5907,127.1305,126.3158,126.679,474990.0
2024-02-22 10:05:00,129.0,129.61,128.97,129.45,235030.0,126.6299,127.2287,126.6005,127.0717,235030.0
2024-02-22 10:10:00,129.46,129.79,129.35,129.45,320080.0,127.0815,127.4054,126.9735,127.0717,320080.0
2024-02-22 10:15:00,129.5,130.42,129.43,130.17,486120.0,127.1207,128.0238,127.052,127.7784,486120.0
2024-02-22 10:20:00,130.15,130.35,129.35,129.68,656770.0,127.7588,127.9551,126.9735,127.2974,656770.0
2024-02-22 10:25:00,129.71,129.93,129.55,129.72,113750.0,127.3269,127.5428,127.1698,127.3367,113750.0
2024-02-22 10:30:00,129.83,129.95,129.6,129.86,78580.0,127.4447,127.5625,127.2189,127.4741,78580.0
2024-02-22 10:35:00,129.9,129.98,129.23,129.37,185420.0,127.5134,127.5919,126.8557,126.9931,185420.0
2024-02-22 10:40:00,129.37,129.48,129.04,129.11,187370.0,126.9931,127.1011,126.6692,126.7379,187370.0
2024-02-22 10:45:00,129.13,129.13,128.54,128.63,221470.0,126.7575,126.7575,126.1784,126.2667,221470.0
2024-02-22 10:50:00,128.68,128.96,128.57,128.74,160970.0,126.3158,126.5907,126.2078,126.3747,160970.0
2024-02-22 10:55:00,128.75,129.0,128.6,128.69,81750.0,126.3845,126.6299,126.2373,126.3256,81750.0
2024-02-22 11:00:00,128.67,128.85,128.58,128.8,76620.0,126.306,126.4827,126.2176,126.4336,76620.0
2024-02-22 11:05:00,128.67,129.16,128.67,128.97,68490.0,126.306,126.787,126.306,126.6005,68490.0
2024-02-22 11:10:00,129.02,129.24,129.01,129.11,93570.0,126.6496,126.8655,126.6397,126.7379,93570.0
2024-02-22 11:15:00,129.1,129.53,129.1,129.46,92810.0,126.7281,127.1502,126.7281,127.0815,92810.0
2024-02-22 11:20:00,129.4,129.45,129.21,129.42,80930.0,127.0226,127.0717,126.8361,127.0422,80930.0
2024-02-22 11:25:00,129.48,129.48,129.04,129.11,74740.0,127.1011,127.1011,126.6692,126.7379,74740.0
2024-02-22 11:30:00,129.12,129.33,129.07,129.28,87040.0,126.7477,126.9539,126.6986,126.9048,87040.0
2024-02-22 11:35:00,129.28,129.45,129.13,129.32,195770.0,126.9048,127.0717,126.7575,126.944,195770.0
2024-02-22 11:40:00,129.2,129.36,129.08,129.16,63050.0,126.8262,126.9833,126.7084,126.787,63050.0
2024-02-22 11:45:00,129.25,129.26,128.91,129.18,61720.0,126.8753,126.8851,126.5416,126.8066,61720.0
2024-02-22 11:50:00,129.07,129.14,128.94,129.05,77130.0,126.6986,126.7673,126.571,126.679,77130.0
2024-02-22 11:55:00,129.13,129.25,129.02,129.15,85710.0,126.7575,126.8753,126.6496,126.7772,85710.0
2024-02-22 12:00:00,129.08,129.48,129.0,129.48,105460.0,126.7084,127.1011,126.6299,127.1011,105460.0
2024-02-22 12:05:00,129.42,129.71,129.31,129.71,133480.0,127.0422,127.3269,126.9342,127.3269,133480.0
2024-02-22 12:10:00,129.65,129.74,129.36,129.38,134250.0,127.268,127.3563,126.9833,127.0029,134250.0
2024-02-22 12:15:00,129.46,129.53,129.22,129.53,114250.0,127.0815,127.1502,126.8459,127.1502,114250.0
2024-02-22 12:20:00,129.54,129.55,129.3,129.37,127790.0,127.16,127.1698,126.9244,126.9931,127790.0
2024-02-22 12:25:00,129.37,129.55,129.27,129.54,47160.0,126.9931,127.1698,126.895,127.16,47160.0
2024-02-22 12:30:00,129.49,129.67,129.45,129.63,109800.0,127.1109,127.2876,127.0717,127.2483,109800.0
2024-02-22 12:35:00,129.59,129.62,129.38,129.45,141090.0,127.2091,127.2385,127.0029,127.0717,141090.0
2024-02-22 12:40:00,129.4,129.64,129.32,129.58,60470.0,127.0226,127.2582,126.944,127.1993,60470.0
2024-02-22 12:45:00,129.61,129.77,129.46,129.77,76730.0,127.2287,127.3858,127.0815,127.3858,76730.0
2024-02-22 12:50:00,129.71,130.0,129.7,129.9,205100.0,127.3269,127.6115,127.3171,127.5134,205100.0
2024-02-22 12:55:00,129.94,130.42,129.82,130.41,217300.0,127.5526,128.0238,127.4349,128.014,217300.0
2024-02-22 13:00:00,130.4,130.68,130.32,130.68,157990.0,128.0042,128.2791,127.9257,128.2791,157990.0
2024-02-22 13:05:00,130.71,130.85,130.43,130.74,206420.0,128.3085,128.4459,128.0336,128.338,206420.0
2024-02-22 13:10:00,130.68,130.68,130.15,130.2,72310.0,128.2791,128.2791,127.7588,127.8079,72310.0
2024-02-22 13:15:00,130.22,130.32,129.92,129.94,110350.0,127.8275,127.9257,127.533,127.5526,110350.0
2024-02-22 13:20:00,130.03,130.23,129.98,130.01,56200.0,127.641,127.8373,127.5919,127.6214,56200.0
2024-02-22 13:25:00,130.02,130.22,130.01,130.11,89440.0,127.6312,127.8275,127.6214,127.7195,89440.0
2024-02-22 13:30:00,130.06,130.37,129.87,130.3,143160.0,127.6704,127.9747,127.4839,127.906,143160.0
2024-02-22 13:35:00,130.3,130.35,130.2,130.26,65870.0,127.906,127.9551,127.8079,127.8668,65870.0
2024-02-22 13:40:00,130.26,130.44,130.25,130.4,64710.0,127.8668,128.0435,127.857,128.0042,64710.0
2024-02-22 13:45:00,130.5,130.58,130.39,130.51,68180.0,128.1024,128.1809,127.9944,128.1122,68180.0
2024-02-22 13:50:00,130.52,130.56,130.4,130.4,86840.0,128.122,128.1613,128.0042,128.0042,86840.0
2024-02-22 13:55:00,130.5,130.68,130.45,130.66,47340.0,128.1024,128.2791,128.0533,128.2594,47340.0
2024-02-22 14:00:00,130.56,130.61,130.52,130.56,77090.0,128.1613,128.2103,128.122,128.1613,77090.0
2024-02-22 14:05:00,130.58,130.77,130.53,130.62,121660.0,128.1809,128.3674,128.1318,128.2202,121660.0
2024-02-22 14:10:00,130.69,130.8,130.55,130.8,131030.0,128.2889,128.3968,128.1514,128.3968,131030.0
2024-02-22 14:15:00,130.74,131.05,130.67,130.89,194540.0,128.338,128.6423,128.2692,128.4852,194540.0
2024-02-22 14:20:00,130.89,131.1,130.85,131.04,116320.0,128.4852,128.6913,128.4459,128.6324,116320.0
2024-02-22 14:25:00,131.04,131.09,130.86,130.92,97080.0,128.6324,128.6815,128.4557,128.5146,97080.0
2024-02-22 14:30:00,130.93,130.93,130.56,130.68,83490.0,128.5245,128.5245,128.1613,128.2791,83490.0
2024-02-22 14:35:00,130.72,130.91,130.67,130.75,87250.0,128.3183,128.5048,128.2692,128.3478,87250.0
2024-02-22 14:40:00,130.75,130.83,130.6,130.74,82460.0,128.3478,128.4263,128.2005,128.338,82460.0
2024-02-22 14:45:00,130.77,130.77,130.57,130.61,54130.0,128.3674,128.3674,128.1711,128.2103,54130.0
2024-02-22 14:50:00,130.55,130.6,130.26,130.48,162460.0,128.1514,128.2005,127.8668,128.0827,162460.0
2024-02-22 14:55:00,130.42,130.44,130.11,130.35,92090.0,128.0238,128.0435,127.7195,127.9551,92090.0
2024-02-22 15:00:00,130.35,130.74,130.1,130.74,720570.0,127.9551,128.338,127.7097,128.338,720570.0
2024-02-22 15:05:00,130.74,130.74,130.47,130.47,115200.0,128.338,128.338,128.0729,128.0729,115200.0
2024-02-22 15:10:00,130.44,130.74,130.43,130.5,111000.0,128.0435,128.338,128.0336,128.1024,111000.0
2024-02-22 15:15:00,130.54,130.55,130.35,130.4,193940.0,128.1416,128.1514,127.9551,128.0042,193940.0
2024-02-22 15:20:00,130.4,130.83,130.32,130.45,284010.0,128.0042,128.4263,127.9257,128.0533,284010.0
2024-02-22 15:25:00,130.45,130.45,129.97,129.98,192930.0,128.0533,128.0533,127.5821,127.5919,192930.0
2024-02-22 15:30:00,129.98,130.18,129.95,130.11,195120.0,127.5919,127.7882,127.5625,127.7195,195120.0
2024-02-22 15:35:00,130.12,130.71,130.12,130.62,308330.0,127.7293,128.3085,127.7293,128.2202,308330.0
2024-02-22 15:40:00,130.68,130.9,130.53,130.55,223660.0,128.2791,128.495,128.1318,128.1514,223660.0
2024-02-22 15:45:00,130.54,130.73,130.36,130.57,240500.0,128.1416,128.3281,127.9649,128.1711,240500.0
2024-02-22 15:50:00,130.58,130.67,130.37,130.47,597130.0,128.1809,128.2692,127.9747,128.0729,597130.0
2024-02-22 15:55:00,130.47,130.71,130.25,130.4,1007060.0,128.0729,128.3085,127.857,128.0042,1007060.0
2024-02-23 09:30:00,130.84,131.96,130.6,131.61,783620.0,128.4361,129.5355,128.2005,129.192,783620.0
2024-02-23 09:35:00,131.5,131.6,130.83,130.9,229290.0,129.084,129.1821,128.4263,128.495,229290.0
2024-02-23 09:40:00,130.87,131.69,130.7,131.62,209460.0,128.4656,129.2705,128.2987,129.2018,209460.0
2024-02-23 09:45:00,131.65,131.65,130.91,130.99,205230.0,129.2312,129.2312,128.5048,128.5834,205230.0
2024-02-23 09:50:00,131.07,131.29,130.71,130.71,128310.0,128.6619,128.8778,128.3085,128.3085,128310.0
2024-02-23 09:55:00,130.8,130.8,130.13,130.53,396880.0,128.3968,128.3968,127.7392,128.1318,396880.0
2024-02-23 10:00:00,130.45,131.09,130.41,130.7,100840.0,128.0533,128.6815,128.014,128.2987,100840.0
2024-02-23 10:05:00,130.71,130.72,130.43,130.44,101970.0,128.3085,128.3183,128.0336,128.0435,101970.0
2024-02-23 10:10:00,130.28,130.6,130.13,130.56,117530.0,127.8864,128.2005,127.7392,128.1613,117530.0
2024-02-23 10:15:00,130.5,130.66,130.3,130.49,62900.0,128.1024,128.2594,127.906,128.0925,62900.0
2024-02-23 10:20:00,130.48,130.68,129.93,130.13,122480.0,128.0827,128.2791,127.5428,127.7392,122480.0
2024-02-23 10:25:00,130.25,130.42,130.15,130.21,51600.0,127.857,128.0238,127.7588,127.8177,51600.0
2024-02-23 10:30:00,130.13,130.42,129.94,130.29,53650.0,127.7392,128.0238,127.5526,127.8962,53650.0
2024-02-23 10:35:00,130.3,130.6,130.0,130.6,89780.0,127.906,128.2005,127.6115,128.2005,89780.0
2024-02-23 10:40:00,130.7,130.7,129.9,129.92,89770.0,128.2987,128.2987,127.5134,127.533,89770.0
2024-02-23 10:45:00,130.0,130.22,129.95,130.1,40640.0,127.6115,127.8275,127.5625,127.7097,40640.0
2024-02-23 10:50:00,130.1,130.38,130.1,130.12,49230.0,127.7097,127.9846,127.7097,127.7293,49230.0
2024-02-23 10:55:00,130.12,130.12,129.58,129.6,80880.0,127.7293,127.7293,127.1993,127.2189,80880.0
2024-02-23 11:00:00,129.67,129.77,129.04,129.05,86430.0,127.2876,127.3858,126.6692,126.679,86430.0
2024-02-23 11:05:00,129.0,129.38,128.88,129.12,126510.0,126.6299,127.0029,126.5121,126.7477,126510.0
2024-02-23 11:10:00,129.09,129.28,128.96,129.22,67620.0,126.7183,126.9048,126.5907,126.8459,67620.0
2024-02-23 11:15:00,129.25,129.64,129.06,129.64,188690.0,126.8753,127.2582,126.6888,127.2582,188690.0
2024-02-23 11:20:00,129.57,129.74,129.48,129.67,69990.0,127.1894,127.3563,127.1011,127.2876,69990.0
2024-02-23 11:25:00,129.66,129.96,129.62,129.71,116240.0,127.2778,127.5723,127.2385,127.3269,116240.0
2024-02-23 11:30:00,129.82,129.85,129.48,129.78,54600.0,127.4349,127.4643,127.1011,127.3956,54600.0
2024-02-23 11:35:00,129.8,130.09,129.67,129.94,94640.0,127.4152,127.6999,127.2876,127.5526,94640.0
2024-02-23 11:40:00,129.97,130.01,129.87,129.99,54380.0,127.5821,127.6214,127.4839,127.6017,54380.0
2024-02-23 11:45:00,130.01,130.02,129.89,129.96,140250.0,127.6214,127.6312,127.5036,127.5723,140250.0
2024-02-23 11:50:00,129.94,130.2,129.87,130.16,46670.0,127.5526,127.8079,127.4839,127.7686,46670.0
2024-02-23 11:55:00,130.26,130.48,130.18,130.38,65200.0,127.8668,128.0827,127.7882,127.9846,65200.0
2024-02-23 12:00:00,130.35,130.71,130.35,130.65,50260.0,127.9551,128.3085,127.9551,128.2496,50260.0
2024-02-23 12:05:00,130.64,130.7,130.38,130.56,39990.0,128.2398,128.2987,127.9846,128.1613,39990.0
2024-02-23 12:10:00,130.57,130.65,130.46,130.46,30080.0,128.1711,128.2496,128.0631,128.0631,30080.0
2024-02-23 12:15:00,130.49,130.49,130.1,130.34,43530.0,128.0925,128.0925,127.7097,127.9453,43530.0
2024-02-23 12:20:00,130.4,130.45,130.28,130.44,47700.0,128.0042,128.0533,127.8864,128.0435,47700.0
2024-02-23 12:25:00,130.39,130.39,130.11,130.19,64010.0,127.9944,127.9944,127.7195,127.7981,64010.0
2024-02-23 12:30:00,130.17,130.31,130.0,130.3,61660.0,127.7784,127.9159,127.6115,127.906,61660.0
2024-02-23 12:35:00,130.31,130.78,130.17,130.78,113730.0,127.9159,128.3772,127.7784,128.3772,113730.0
2024-02-23 12:40:00,130.8,130.8,130.28,130.41,45390.0,128.3968,128.3968,127.8864,128.014,45390.0
2024-02-23 12:45:00,130.35,130.55,130.3,130.53,26020.0,127.9551,128.1514,127.906,128.1318,26020.0
2024-02-23 12:50:00,130.52,130.62,130.36,130.48,46340.0,128.122,128.2202,127.9649,128.0827,46340.0
2024-02-23 12:55:00,130.46,130.58,130.3,130.52,48140.0,128.0631,128.1809,127.906,128.122,48140.0
2024-02-23 13:00:00,130.49,130.53,130.3,130.53,51140.0,128.0925,128.1318,127.906,128.1318,51140.0
2024-02-23 13:05:00,130.45,130.58,130.45,130.45,37510.0,128.0533,128.1809,128.0533,128.0533,37510.0
2024-02-23 13:10:00,130.52,130.57,130.45,130.57,13610.0,128.122,128.1711,128.0533,128.1711,13610.0
2024-02-23 13:15:00,130.51,130.59,130.4,130.59,57860.0,128.1122,128.1907,128.0042,128.1907,57860.0
2024-02-23 13:20:00,130.64,130.66,130.43,130.43,26000.0,128.2398,128.2594,128.0336,128.0336,26000.0
2024-02-23 13:25:00,130.49,130.56,130.38,130.54,43840.0,128.0925,128.1613,127.9846,128.1416,43840.0
2024-02-23 13:30:00,130.4,130.51,130.28,130.46,69810.0,128.0042,128.1122,127.8864,128.0631,69810.0
2024-02-23 13:35:00,130.42,130.42,130.25,130.32,34050.0,128.0238,128.0238,127.857,127.9257,34050.0
2024-02-23 13:40:00,130.34,130.34,130.01,130.01,39970.0,127.9453,127.9453,127.6214,127.6214,39970.0
2024-02-23 13:45:00,130.08,130.2,129.98,130.15,76220.0,127.6901,127.8079,127.5919,127.7588,76220.0
2024-02-23 13:50:00,130.1,130.15,129.87,130.02,32700.0,127.7097,127.7588,127.4839,127.6312,32700.0
2024-02-23 13:55:00,129.99,130.08,129.95,130.05,36860.0,127.6017,127.6901,127.5625,127.6606,36860.0
2024-02-23 14:00:00,130.08,130.09,129.86,129.91,54970.0,127.6901,127.6999,127.4741,127.5232,54970.0
2024-02-23 14:05:00,129.92,130.14,129.92,130.02,46780.0,127.533,127.749,127.533,127.6312,46780.0
2024-02-23 14:10:00,130.07,130.07,129.8,129.87,44980.0,127.6803,127.6803,127.4152,127.4839,44980.0
2024-02-23 14:15:00,129.86,129.96,129.8,129.86,35930.0,127.4741,127.5723,127.4152,127.4741,35930.0
2024-02-23 14:20:00,129.89,129.93,129.79,129.8,33270.0,127.5036,127.5428,127.4054,127.4152,33270.0
2024-02-23 14:25:00,129.81,129.83,129.7,129.78,48030.0,127.425,127.4447,127.3171,127.3956,48030.0
2024-02-23 14:30:00,129.8,129.97,129.8,129.96,41360.0,127.4152,127.5821,127.4152,127.5723,41360.0
2024-02-23 14:35:00,129.88,130.08,129.84,130.0,59660.0,127.4938,127.6901,127.4545,127.6115,59660.0
2024-02-23 14:40:00,129.97,129.98,129.79,129.83,42700.0,127.5821,127.5919,127.4054,127.4447,42700.0
2024-02-23 14:45:00,129.83,129.92,129.8,129.91,32620.0,127.4447,127.533,127.4152,127.5232,32620.0
2024-02-23 14:50:00,129.91,130.06,129.84,129.98,15000.0,127.5232,127.6704,127.4545,127.5919,15000.0
2024-02-23 14:55:00,129.92,130.11,129.92,130.05,70270.0,127.533,127.7195,127.533,127.6606,70270.0
2024-02-23 15:00:00,130.01,130.11,129.64,130.02,135360.0,127.6214,127.7195,127.2582,127.6312,135360.0
2024-02-23 15:05:00,129.98,130.05,129.69,129.71,35990.0,127.5919,127.6606,127.3072,127.3269,35990.0
2024-02-23 15:10:00,129.5,129.67,129.33,129.33,46880.0,127.1207,127.2876,126.9539,126.9539,46880.0
2024-02-23 15:15:00,129.42,129.67,129.31,129.56,64240.0,127.0422,127.2876,126.9342,127.1796,64240.0
2024-02-23 15:20:00,129.6,129.66,129.57,129.6,28100.0,127.2189,127.2778,127.1894,127.2189,28100.0
2024-02-23 15:25:00,129.56,129.6,129.28,129.34,123900.0,127.1796,127.2189,126.9048,126.9637,123900.0
2024-02-23 15:30:00,129.41,129.42,129.25,129.41,84630.0,127.0324,127.0422,126.8753,127.0324,84630.0
2024-02-23 15:35:00,129.41,129.79,129.36,129.64,47740.0,127.0324,127.4054,126.9833,127.2582,47740.0
2024-02-23 15:40:00,129.6,129.9,129.6,129.84,79690.0,127.2189,127.5134,127.2189,127.4545,79690.0
2024-02-23 15:45:00,129.8,130.01,129.8,130.0,65040.0,127.4152,127.6214,127.4152,127.6115,65040.0
2024-02-23 15:50:00,130.03,130.16,129.87,129.9,168480.0,127.641,127.7686,127.4839,127.5134,168480.0
2024-02-23 15:55:00,129.75,129.87,129.51,129.58,425760.0,127.3661,127.4839,127.1305,127.1993,425760.0
2024-02-26 09:30:00,131.0,131.59,130.8,130.99,422930.0,128.5932,129.1723,128.3968,128.5834,422930.0
2024-02-26 09:35:00,130.99,131.19,130.6,131.18,131850.0,128.5834,128.7797,128.2005,128.7699,131850.0
2024-02-26 09:40:00,131.04,131.22,130.44,130.44,109270.0,128.6324,128.8091,128.0435,128.0435,109270.0
2024-02-26 09:45:00,130.29,130.71,130.15,130.71,151320.0,127.8962,128.3085,127.7588,128.3085,151320.0
2024-02-26 09:50:00,130.72,130.79,130.34,130.77,73970.0,128.3183,128.387,127.9453,128.3674,73970.0
2024-02-26 09:55:00,130.8,130.8,130.2,130.57,87360.0,128.3968,128.3968,127.8079,128.1711,87360.0
2024-02-26 10:00:00,130.42,130.59,130.22,130.38,131080.0,128.0238,128.1907,127.8275,127.9846,131080.0
2024-02-26 10:05:00,130.45,130.67,130.35,130.5,81260.0,128.0533,128.2692,127.9551,128.1024,81260.0
2024-02-26 10:10:00,130.47,130.51,130.3,130.3,34550.0,128.0729,128.1122,127.906,127.906,34550.0
2024-02-26 10:15:00,130.31,130.8,130.2,130.8,45140.0,127.9159,128.3968,127.8079,128.3968,45140.0
2024-02-26 10:20:00,130.73,130.9,130.63,130.73,61290.0,128.3281,128.495,128.23,128.3281,61290.0
2024-02-26 10:25:00,130.73,130.87,130.5,130.6,83130.0,128.3281,128.4656,128.1024,128.2005,83130.0
2024-02-26 10:30:00,130.5,130.79,130.37,130.7,26690.0,128.1024,128.387,127.9747,128.2987,26690.0
2024-02-26 10:35:00,130.8,130.85,130.67,130.67,17690.0,128.3968,128.4459,128.2692,128.2692,17690.0
2024-02-26 10:40:00,130.4,130.87,130.4,130.87,39900.0,128.0042,128.4656,128.0042,128.4656,39900.0
2024-02-26 10:45:00,130.85,131.16,130.85,130.94,62320.0,128.4459,128.7502,128.4459,128.5343,62320.0
2024-02-26 10:50:00,130.9,131.18,130.82,131.18,72760.0,128.495,128.7699,128.4165,128.7699,72760.0
2024-02-26 10:55:00,131.07,131.14,130.81,130.84,41090.0,128.6619,128.7306,128.4067,128.4361,41090.0
2024-02-26 11:00:00,130.94,131.0,130.8,130.85,39400.0,128.5343,128.5932,128.3968,128.4459,39400.0
2024-02-26 11:05:00,130.82,130.83,130.63,130.75,43460.0,128.4165,128.4263,128.23,128.3478,43460.0
2024-02-26 11:10:00,130.79,130.82,130.69,130.73,30370.0,128.387,128.4165,128.2889,128.3281,30370.0
2024-02-26 11:15:00,130.69,130.9,130.69,130.86,19270.0,128.2889,128.495,128.2889,128.4557,19270.0
2024-02-26 11:20:00,130.82,130.9,130.74,130.77,54310.0,128.4165,128.495,128.338,128.3674,54310.0
2024-02-26 11:25:00,130.73,130.87,130.6,130.8,63270.0,128.3281,128.4656,128.2005,128.3968,63270.0
2024-02-26 11:30:00,130.8,130.86,130.68,130.72,144030.0,128.3968,128.4557,128.2791,128.3183,144030.0
2024-02-26 11:35:00,130.65,130.79,130.63,130.75,31850.0,128.2496,128.387,128.23,128.3478,31850.0
2024-02-26 11:40:00,130.72,130.83,130.62,130.69,90400.0,128.3183,128.4263,128.2202,128.2889,90400.0
2024-02-26 11:45:00,130.75,130.8,130.67,130.72,28190.0,128.3478,128.3968,128.2692,128.3183,28190.0
2024-02-26 11:50:00,130.73,130.99,130.69,130.99,51750.0,128.3281,128.5834,128.2889,128.5834,51750.0
2024-02-26 11:55:00,130.99,131.0,130.83,130.94,35140.0,128.5834,128.5932,128.4263,128.5343,35140.0
2024-02-26 12:00:00,130.96,130.96,130.7,130.77,38280.0,128.5539,128.5539,128.2987,128.3674,38280.0
2024-02-26 12:05:00,130.71,130.97,130.71,130.81,40250.0,128.3085,128.5637,128.3085,128.4067,40250.0
2024-02-26 12:10:00,130.79,131.02,130.77,131.02,12190.0,128.387,128.6128,128.3674,128.6128,12190.0
2024-02-26 12:15:00,131.02,131.08,130.87,130.87,19770.0,128.6128,128.6717,128.4656,128.4656,19770.0
2024-02-26 12:20:00,130.88,131.15,130.87,131.14,69050.0,128.4754,128.7404,128.4656,128.7306,69050.0
2024-02-26 12:25:00,131.2,131.52,131.2,131.46,181080.0,128.7895,129.1036,128.7895,129.0447,181080.0
2024-02-26 12:30:00,131.52,131.88,131.41,131.41,329400.0,129.1036,129.457,128.9956,128.9956,329400.0
2024-02-26 12:35:00,131.37,131.41,131.14,131.29,33000.0,128.9564,128.9956,128.7306,128.8778,33000.0
2024-02-26 12:40:00,131.29,131.38,131.2,131.2,29080.0,128.8778,128.9662,128.7895,128.7895,29080.0
2024-02-26 12:45:00,131.28,131.28,131.15,131.15,13120.0,128.868,128.868,128.7404,128.7404,13120.0
2024-02-26 12:50:00,131.15,131.34,131.15,131.23,32250.0,128.7404,128.9269,128.7404,128.8189,32250.0
2024-02-26 12:55:00,131.16,131.41,131.16,131.38,25860.0,128.7502,128.9956,128.7502,128.9662,25860.0
2024-02-26 13:00:00,131.38,131.39,131.17,131.33,33200.0,128.9662,128.976,128.7601,128.9171,33200.0
2024-02-26 13:05:00,131.3,131.37,131.2,131.31,23310.0,128.8877,128.9564,128.7895,128.8975,23310.0
2024-02-26 13:10:00,131.35,131.38,131.31,131.37,27530.0,128.9367,128.9662,128.8975,128.9564,27530.0
2024-02-26 13:15:00,131.3,131.38,131.14,131.17,134640.0,128.8877,128.9662,128.7306,128.7601,134640.0
2024-02-26 13:20:00,131.06,131.17,130.98,131.13,46870.0,128.6521,128.7601,128.5735,128.7208,46870.0
2024-02-26 13:25:00,131.11,131.11,130.77,130.78,19730.0,128.7012,128.7012,128.3674,128.3772,19730.0
2024-02-26 13:30:00,130.77,130.8,130.6,130.66,77930.0,128.3674,128.3968,128.2005,128.2594,77930.0
2024-02-26 13:35:00,130.64,130.64,130.38,130.5,114270.0,128.2398,128.2398,127.9846,128.1024,114270.0
2024-02-26 13:40:00,130.54,130.66,130.54,130.66,32100.0,128.1416,128.2594,128.1416,128.2594,32100.0
2024-02-26 13:45:00,130.69,130.79,130.66,130.66,18670.0,128.2889,128.387,128.2594,128.2594,18670.0
2024-02-26 13:50:00,130.71,130.71,130.59,130.69,17270.0,128.3085,128.3085,128.1907,128.2889,17270.0
2024-02-26 13:55:00,130.73,130.76,130.72,130.76,5690.0,128.3281,128.3576,128.3183,128.3576,5690.0
2024-02-26 14:00:00,130.92,130.92,130.92,130.92,1450.0,128.5146,128.5146,128.5146,128.5146,1450.0
2024-02-26 14:05:00,130.93,131.03,130.9,131.0,38050.0,128.5245,128.6226,128.495,128.5932,38050.0
2024-02-26 14:10:00,130.97,130.97,130.81,130.81,62600.0,128.5637,128.5637,128.4067,128.4067,62600.0
2024-02-26 14:15:00,130.76,130.88,130.7,130.82,23850.0,128.3576,128.4754,128.2987,128.4165,23850.0
2024-02-26 14:20:00,130.86,131.09,130.84,131.05,29870.0,128.4557,128.6815,128.4361,128.6423,29870.0
2024-02-26 14:25:00,131.09,131.2,131.03,131.03,16870.0,128.6815,128.7895,128.6226,128.6226,16870.0
2024-02-26 14:30:00,131.05,131.18,131.02,131.06,71560.0,128.6423,128.7699,128.6128,128.6521,71560.0
2024-02-26 14:35:00,131.14,131.14,130.96,131.09,13550.0,128.7306,128.7306,128.5539,128.6815,13550.0
2024-02-26 14:40:00,131.1,131.11,130.96,131.08,25240.0,128.6913,128.7012,128.5539,128.6717,25240.0
2024-02-26 14:45:00,131.05,131.13,131.04,131.13,17130.0,128.6423,128.7208,128.6324,128.7208,17130.0
2024-02-26 14:50:00,131.06,131.2,131.06,131.12,60210.0,128.6521,128.7895,128.6521,128.711,60210.0
2024-02-26 14:55:00,131.13,131.25,131.1,131.13,51710.0,128.7208,128.8386,128.6913,128.7208,51710.0
2024-02-26 15:00:00,131.16,131.16,131.01,131.05,55120.0,128.7502,128.7502,128.603,128.6423,55120.0
2024-02-26 15:05:00,131.1,131.17,131.07,131.17,26950.0,128.6913,128.7601,128.6619,128.7601,26950.0
2024-02-26 15:10:00,131.22,131.46,131.2,131.43,63340.0,128.8091,129.0447,128.7895,129.0153,63340.0
2024-02-26 15:15:00,131.42,131.55,131.31,131.31,62590.0,129.0055,129.1331,128.8975,128.8975,62590.0
2024-02-26 15:20:00,131.29,131.37,131.27,131.3,33090.0,128.8778,128.9564,128.8582,128.8877,33090.0
2024-02-26 15:25:00,131.31,131.31,131.1,131.14,36260.0,128.8975,128.8975,128.6913,128.7306,36260.0
2024-02-26 15:30:00,131.16,131.31,131.07,131.07,85430.0,128.7502,128.8975,128.6619,128.6619,85430.0
2024-02-26 15:35:00,131.05,131.19,131.03,131.1,34620.0,128.6423,128.7797,128.6226,128.6913,34620.0
2024-02-26 15:40:00,131.06,131.09,130.88,130.88,30030.0,128.6521,128.6815,128.4754,128.4754,30030.0
2024-02-26 15:45:00,130.94,131.05,130.9,130.94,59600.0,128.5343,128.6423,128.495,128.5343,59600.0
2024-02-26 15:50:00,130.98,131.03,130.83,130.93,65440.0,128.5735,128.6226,128.4263,128.5245,65440.0
2024-02-26 15:55:00,130.9,130.96,130.82,130.9,297570.0,128.495,128.5539,128.4165,128.495,297570.0
2024-02-27 09:30:00,130.91,131.19,130.5,131.06,323780.0,128.5048,128.7797,128.1024,128.6521,323780.0
2024-02-27 09:35:00,130.94,131.19,130.1,130.25,98550.0,128.5343,128.7797,127.7097,127.857,98550.0
2024-02-27 09:40:00,130.14,130.14,129.5,129.7,124460.0,127.749,127.749,127.1207,127.3171,124460.0
2024-02-27 09:45:00,129.7,130.1,129.61,130.1,97020.0,127.3171,127.7097,127.2287,127.7097,97020.0
2024-02-27 09:50:00,130.19,130.57,130.17,130.32,53370.0,127.7981,128.1711,127.7784,127.9257,53370.0
2024-02-27 09:55:00,130.32,130.79,130.06,130.66,50020.0,127.9257,128.387,127.6704,128.2594,50020.0
2024-02-27 10:00:00,130.61,130.8,130.41,130.46,52350.0,128.2103,128.3968,128.014,128.0631,52350.0
2024-02-27 10:05:00,130.4,130.67,130.26,130.67,19030.0,128.0042,128.2692,127.8668,128.2692,19030.0
2024-02-27 10:10:00,130.68,130.86,130.6,130.74,44450.0,128.2791,128.4557,128.2005,128.338,44450.0
2024-02-27 10:15:00,130.84,130.99,130.59,130.91,35650.0,128.4361,128.5834,128.1907,128.5048,35650.0
2024-02-27 10:20:00,131.0,131.03,130.86,130.91,26140.0,128.5932,128.6226,128.4557,128.5048,26140.0
2024-02-27 10:25:00,130.86,130.9,130.62,130.62,51570.0,128.4557,128.495,128.2202,128.2202,51570.0
2024-02-27 10:30:00,130.65,130.8,130.58,130.62,29550.0,128.2496,128.3968,128.1809,128.2202,29550.0
2024-02-27 10:35:00,130.51,130.89,130.5,130.65,27160.0,128.1122,128.4852,128.1024,128.2496,27160.0
2024-02-27 10:40:00,130.63,130.67,130.41,130.53,14280.0,128.23,128.2692,128.014,128.1318,14280.0
2024-02-27 10:45:00,130.47,130.7,130.44,130.62,30160.0,128.0729,128.2987,128.0435,128.2202,30160.0
2024-02-27 10:50:00,130.65,130.75,130.49,130.49,26060.0,128.2496,128.3478,128.0925,128.0925,26060.0
2024-02-27 10:55:00,130.48,130.69,130.45,130.62,25940.0,128.0827,128.2889,128.0533,128.2202,25940.0
2024-02-27 11:00:00,130.56,130.61,130.44,130.44,29550.0,128.1613,128.2103,128.0435,128.0435,29550.0
2024-02-27 11:05:00,130.37,130.47,130.19,130.39,35940.0,127.9747,128.0729,127.7981,127.9944,35940.0
2024-02-27 11:10:00,130.26,130.47,130.25,130.36,16490.0,127.8668,128.0729,127.857,127.9649,16490.0
2024-02-27 11:15:00,130.45,130.46,130.23,130.35,57420.0,128.0533,128.0631,127.8373,127.9551,57420.0
2024-02-27 11:20:00,130.29,130.39,130.22,130.28,33150.0,127.8962,127.9944,127.8275,127.8864,33150.0
2024-02-27 11:25:00,130.33,130.33,130.0,130.01,40150.0,127.9355,127.9355,127.6115,127.6214,40150.0
2024-02-27 11:30:00,130.0,130.13,129.94,130.0,41640.0,127.6115,127.7392,127.5526,127.6115,41640.0
2024-02-27 11:35:00,129.97,129.97,129.71,129.79,41000.0,127.5821,127.5821,127.3269,127.4054,41000.0
2024-02-27 11:40:00,129.86,129.93,129.44,129.54,87940.0,127.4741,127.5428,127.0618,127.16,87940.0
2024-02-27 11:45:00,129.56,129.85,129.49,129.8,66800.0,127.1796,127.4643,127.1109,127.4152,66800.0
2024-02-27 11:50:00,129.8,130.05,129.8,130.05,73160.0,127.4152,127.6606,127.4152,127.6606,73160.0
2024-02-27 11:55:00,130.07,130.1,130.0,130.1,28500.0,127.6803,127.7097,127.6115,127.7097,28500.0
2024-02-27 12:00:00,130.1,130.16,130.01,130.07,30340.0,127.7097,127.7686,127.6214,127.6803,30340.0
2024-02-27 12:05:00,130.04,130.16,130.0,130.0,11490.0,127.6508,127.7686,127.6115,127.6115,11490.0
2024-02-27 12:10:00,130.01,130.05,129.94,130.05,18460.0,127.6214,127.6606,127.5526,127.6606,18460.0
2024-02-27 12:15:00,129.98,129.98,129.75,129.77,15140.0,127.5919,127.5919,127.3661,127.3858,15140.0
2024-02-27 12:20:00,129.79,129.79,129.58,129.64,37450.0,127.4054,127.4054,127.1993,127.2582,37450.0
2024-02-27 12:25:00,129.65,129.84,129.65,129.79,21720.0,127.268,127.4545,127.268,127.4054,21720.0
2024-02-27 12:30:00,129.79,129.85,129.7,129.73,48400.0,127.4054,127.4643,127.3171,127.3465,48400.0
2024-02-27 12:35:00,129.72,129.77,129.6,129.6,25000.0,127.3367,127.3858,127.2189,127.2189,25000.0
2024-02-27 12:40:00,129.6,129.74,129.6,129.71,21660.0,127.2189,127.3563,127.2189,127.3269,21660.0
2024-02-27 12:45:00,129.66,129.75,129.6,129.61,47660.0,127.2778,127.3661,127.2189,127.2287,47660.0
2024-02-27 12:50:00,129.6,129.62,129.41,129.41,85380.0,127.2189,127.2385,127.0324,127.0324,85380.0
2024-02-27 12:55:00,129.46,129.48,129.33,129.47,52810.0,127.0815,127.1011,126.9539,127.0913,52810.0
2024-02-27 13:00:00,129.41,129.56,129.22,129.49,111680.0,127.0324,127.1796,126.8459,127.1109,111680.0
2024-02-27 13:05:00,129.49,129.66,129.4,129.48,88750.0,127.1109,127.2778,127.0226,127.1011,88750.0
2024-02-27 13:10:00,129.6,129.65,129.54,129.65,10120.0,127.2189,127.268,127.16,127.268,10120.0
2024-02-27 13:15:00,129.72,129.75,129.69,129.69,16170.0,127.3367,127.3661,127.3072,127.3072,16170.0
2024-02-27 13:20:00,129.72,129.9,129.68,129.79,34340.0,127.3367,127.5134,127.2974,127.4054,34340.0
2024-02-27 13:25:00,129.72,129.72,129.56,129.56,28830.0,127.3367,127.3367,127.1796,127.1796,28830.0
2024-02-27 13:30:00,129.6,129.62,129.49,129.58,11000.0,127.2189,127.2385,127.1109,127.1993,11000.0
2024-02-27 13:35:00,129.51,129.58,129.47,129.58,25290.0,127.1305,127.1993,127.0913,127.1993,25290.0
2024-02-27 13:40:00,129.58,129.62,129.57,129.62,8680.0,127.1993,127.2385,127.1894,127.2385,8680.0
2024-02-27 13:45:00,129.6,129.6,129.5,129.58,20780.0,127.2189,127.2189,127.1207,127.1993,20780.0
2024-02-27 13:50:00,129.58,129.61,129.48,129.58,19840.0,127.1993,127.2287,127.1011,127.1993,19840.0
2024-02-27 13:55:00,129.58,129.78,129.57,129.68,23210.0,127.1993,127.3956,127.1894,127.2974,23210.0
2024-02-27 14:00:00,129.8,129.8,129.66,129.66,18000.0,127.4152,127.4152,127.2778,127.2778,18000.0
2024-02-27 14:05:00,129.73,129.76,129.69,129.71,18470.0,127.3465,127.376,127.3072,127.3269,18470.0
2024-02-27 14:10:00,129.71,129.72,129.62,129.63,15000.0,127.3269,127.3367,127.2385,127.2483,15000.0
2024-02-27 14:15:00,129.62,129.86,129.62,129.83,57450.0,127.2385,127.4741,127.2385,127.4447,57450.0
2024-02-27 14:20:00,129.76,129.87,129.69,129.79,41170.0,127.376,127.4839,127.3072,127.4054,41170.0
2024-02-27 14:25:00,129.73,129.81,129.66,129.76,26530.0,127.3465,127.425,127.2778,127.376,26530.0
2024-02-27 14:30:00,129.79,129.85,129.7,129.77,42320.0,127.4054,127.4643,127.3171,127.3858,42320.0
2024-02-27 14:35:00,129.85,129.85,129.72,129.8,31480.0,127.4643,127.4643,127.3367,127.4152,31480.0
2024-02-27 14:40:00,129.8,129.88,129.67,129.67,44000.0,127.4152,127.4938,127.2876,127.2876,44000.0
2024-02-27 14:45:00,129.72,129.74,129.62,129.69,64780.0,127.3367,127.3563,127.2385,127.3072,64780.0
2024-02-27 14:50:00,129.7,129.75,129.63,129.63,16000.0,127.3171,127.3661,127.2483,127.2483,16000.0
2024-02-27 14:55:00,129.7,129.8,129.68,129.76,26870.0,127.3171,127.4152,127.2974,127.376,26870.0
2024-02-27 15:00:00,129.72,129.75,129.6,129.72,37700.0,127.3367,127.3661,127.2189,127.3367,37700.0
2024-02-27 15:05:00,129.71,129.76,129.66,129.66,77640.0,127.3269,127.376,127.2778,127.2778,77640.0
2024-02-27 15:10:00,129.72,129.88,129.69,129.76,87540.0,127.3367,127.4938,127.3072,127.376,87540.0
2024-02-27 15:15:00,129.75,129.77,129.62,129.66,35210.0,127.3661,127.3858,127.2385,127.2778,35210.0
2024-02-27 15:20:00,129.66,129.77,129.6,129.77,18700.0,127.2778,127.3858,127.2189,127.3858,18700.0
2024-02-27 15:25:00,129.81,129.83,129.74,129.83,16320.0,127.425,127.4447,127.3563,127.4447,16320.0
2024-02-27 15:30:00,129.76,129.82,129.63,129.65,29860.0,127.376,127.4349,127.2483,127.268,29860.0
2024-02-27 15:35:00,129.63,129.75,129.56,129.71,33360.0,127.2483,127.3661,127.1796,127.3269,33360.0
2024-02-27 15:40:00,129.68,129.73,129.6,129.73,58010.0,127.2974,127.3465,127.2189,127.3465,58010.0
2024-02-27 15:45:00,129.66,129.74,129.57,129.7,28610.0,127.2778,127.3563,127.1894,127.3171,28610.0
2024-02-27 15:50:00,129.72,129.73,129.48,129.58,158130.0,127.3367,127.3465,127.1011,127.1993,158130.0
2024-02-27 15:55:00,129.53,129.72,129.48,129.62,316970.0,127.1502,127.3367,127.1011,127.2385,316970.0
2024-02-28 09:30:00,129.12,129.35,128.51,128.81,343640.0,126.7477,126.9735,126.1489,126.4434,343640.0
2024-02-28 09:35:00,128.84,129.05,128.77,128.77,71290.0,126.4729,126.679,126.4041,126.4041,71290.0
2024-02-28 09:40:00,128.75,129.16,128.6,128.92,81380.0,126.3845,126.787,126.2373,126.5514,81380.0
2024-02-28 09:45:00,128.8,128.93,128.73,128.89,22530.0,126.4336,126.5612,126.3649,126.5219,22530.0
2024-02-28 09:50:00,128.84,128.84,128.6,128.72,46660.0,126.4729,126.4729,126.2373,126.3551,46660.0
2024-02-28 09:55:00,128.69,128.84,128.67,128.69,59500.0,126.3256,126.4729,126.306,126.3256,59500.0
2024-02-28 10:00:00,128.7,128.7,128.39,128.63,30050.0,126.3354,126.3354,126.0311,126.2667,30050.0
2024-02-28 10:05:00,128.57,128.89,128.41,128.79,79080.0,126.2078,126.5219,126.0508,126.4238,79080.0
2024-02-28 10:10:00,128.67,129.0,128.67,128.87,81760.0,126.306,126.6299,126.306,126.5023,81760.0
2024-02-28 10:15:00,128.72,128.78,128.43,128.55,106890.0,126.3551,126.414,126.0704,126.1882,106890.0
2024-02-28 10:20:00,128.5,128.63,128.41,128.61,31670.0,126.1391,126.2667,126.0508,126.2471,31670.0
2024-02-28 10:25:00,128.59,128.64,128.3,128.63,55430.0,126.2275,126.2765,125.9428,126.2667,55430.0
2024-02-28 10:30:00,128.49,128.79,128.48,128.79,9190.0,126.1293,126.4238,126.1195,126.4238,9190.0
2024-02-28 10:35:00,128.76,129.0,128.67,129.0,23000.0,126.3943,126.6299,126.306,126.6299,23000.0
2024-02-28 10:40:00,128.97,128.98,128.83,128.9,14840.0,126.6005,126.6103,126.463,126.5318,14840.0
2024-02-28 10:45:00,129.02,129.14,129.0,129.12,26360.0,126.6496,126.7673,126.6299,126.7477,26360.0
2024-02-28 10:50:00,128.99,129.09,128.93,128.99,10350.0,126.6201,126.7183,126.5612,126.6201,10350.0
2024-02-28 10:55:00,128.99,129.07,128.97,129.05,31810.0,126.6201,126.6986,126.6005,126.679,31810.0
2024-02-28 11:00:00,129.06,129.57,129.06,129.37,51520.0,126.6888,127.1894,126.6888,126.9931,51520.0
2024-02-28 11:05:00,129.4,129.68,129.33,129.51,32370.0,127.0226,127.2974,126.9539,127.1305,32370.0
2024-02-28 11:10:00,129.47,129.48,129.28,129.28,23100.0,127.0913,127.1011,126.9048,126.9048,23100.0
2024-02-28 11:15:00,129.4,129.7,129.4,129.65,30430.0,127.0226,127.3171,127.0226,127.268,30430.0
2024-02-28 11:20:00,129.73,129.85,129.64,129.66,42750.0,127.3465,127.4643,127.2582,127.2778,42750.0
2024-02-28 11:25:00,129.72,129.8,129.6,129.6,62720.0,127.3367,127.4152,127.2189,127.2189,62720.0
2024-02-28 11:30:00,129.52,129.69,129.52,129.69,35610.0,127.1404,127.3072,127.1404,127.3072,35610.0
2024-02-28 11:35:00,129.64,129.66,129.31,129.66,42030.0,127.2582,127.2778,126.9342,127.2778,42030.0
2024-02-28 11:40:00,129.6,129.64,129.33,129.64,38010.0,127.2189,127.2582,126.9539,127.2582,38010.0
2024-02-28 11:45:00,129.56,129.8,129.45,129.8,78150.0,127.1796,127.4152,127.0717,127.4152,78150.0
2024-02-28 11:50:00,129.84,129.84,129.62,129.64,20820.0,127.4545,127.4545,127.2385,127.2582,20820.0
2024-02-28 11:55:00,129.61,129.65,129.55,129.59,83990.0,127.2287,127.268,127.1698,127.2091,83990.0
2024-02-28 12:00:00,129.61,129.61,129.29,129.45,51040.0,127.2287,127.2287,126.9146,127.0717,51040.0
2024-02-28 12:05:00,129.31,129.39,129.3,129.39,16000.0,126.9342,127.0128,126.9244,127.0128,16000.0
2024-02-28 12:10:00,129.29,129.39,129.12,129.3,46660.0,126.9146,127.0128,126.7477,126.9244,46660.0
2024-02-28 12:15:00,129.25,129.25,129.12,129.12,10000.0,126.8753,126.8753,126.7477,126.7477,10000.0
2024-02-28 12:20:00,129.04,129.23,128.92,129.23,63700.0,126.6692,126.8557,126.5514,126.8557,63700.0
2024-02-28 12:25:00,129.19,129.2,128.88,128.96,21620.0,126.8164,126.8262,126.5121,126.5907,21620.0
2024-02-28 12:30:00,128.94,128.96,128.67,128.68,20250.0,126.571,126.5907,126.306,126.3158,20250.0
2024-02-28 12:35:00,128.63,128.78,128.63,128.69,25210.0,126.2667,126.414,126.2667,126.3256,25210.0
2024-02-28 12:40:00,128.74,129.03,128.74,129.03,30630.0,126.3747,126.6594,126.3747,126.6594,30630.0
2024-02-28 12:45:00,128.93,129.0,128.9,128.95,21130.0,126.5612,126.6299,126.5318,126.5808,21130.0
2024-02-28 12:50:00,128.89,129.0,128.68,128.82,28170.0,126.5219,126.6299,126.3158,126.4532,28170.0
2024-02-28 12:55:00,128.76,128.98,128.76,128.83,26620.0,126.3943,126.6103,126.3943,126.463,26620.0
2024-02-28 13:00:00,128.73,128.8,128.69,128.69,28950.0,126.3649,126.4336,126.3256,126.3256,28950.0
2024-02-28 13:05:00,128.64,128.73,128.64,128.69,16560.0,126.2765,126.3649,126.2765,126.3256,16560.0
2024-02-28 13:10:00,128.6,128.65,128.54,128.65,38330.0,126.2373,126.2863,126.1784,126.2863,38330.0
2024-02-28 13:15:00,128.71,129.18,128.71,129.02,52180.0,126.3452,126.8066,126.3452,126.6496,52180.0
2024-02-28 13:20:00,128.97,129.14,128.96,129.14,13000.0,126.6005,126.7673,126.5907,126.7673,13000.0
2024-02-28 13:25:00,129.0,129.14,129.0,129.14,15010.0,126.6299,126.7673,126.6299,126.7673,15010.0
2024-02-28 13:30:00,129.12,129.23,129.06,129.07,20900.0,126.7477,126.8557,126.6888,126.6986,20900.0
2024-02-28 13:35:00,129.06,129.11,128.96,129.11,23170.0,126.6888,126.7379,126.5907,126.7379,23170.0
2024-02-28 13:40:00,129.14,129.18,129.02,129.08,40510.0,126.7673,126.8066,126.6496,126.7084,40510.0
2024-02-28 13:45:00,129.01,129.04,128.9,128.96,25740.0,126.6397,126.6692,126.5318,126.5907,25740.0
2024-02-28 13:50:00,128.85,128.94,128.83,128.84,6540.0,126.4827,126.571,126.463,126.4729,6540.0
2024-02-28 13:55:00,129.02,129.04,129.02,129.04,2170.0,126.6496,126.6692,126.6496,126.6692,2170.0
2024-02-28 14:00:00,129.15,129.15,129.06,129.06,7920.0,126.7772,126.7772,126.6888,126.6888,7920.0
2024-02-28 14:05:00,129.01,129.07,128.96,129.0,24450.0,126.6397,126.6986,126.5907,126.6299,24450.0
2024-02-28 14:10:00,128.93,128.97,128.75,128.75,14360.0,126.5612,126.6005,126.3845,126.3845,14360.0
2024-02-28 14:15:00,128.74,128.86,128.74,128.86,12490.0,126.3747,126.4925,126.3747,126.4925,12490.0
2024-02-28 14:20:00,128.88,128.88,128.82,128.85,11060.0,126.5121,126.5121,126.4532,126.4827,11060.0
2024-02-28 14:25:00,128.81,128.82,128.74,128.74,2000.0,126.4434,126.4532,126.3747,126.3747,2000.0
2024-02-28 14:30:00,128.63,128.71,128.63,128.71,14160.0,126.2667,126.3452,126.2667,126.3452,14160.0
2024-02-28 14:35:00,128.65,128.72,128.54,128.72,26370.0,126.2863,126.3551,126.1784,126.3551,26370.0
2024-02-28 14:40:00,128.63,128.7,128.62,128.65,11630.0,126.2667,126.3354,126.2569,126.2863,11630.0
2024-02-28 14:45:00,128.64,128.8,128.64,128.65,13490.0,126.2765,126.4336,126.2765,126.2863,13490.0
2024-02-28 14:50:00,128.66,128.69,128.53,128.69,20610.0,126.2962,126.3256,126.1686,126.3256,20610.0
2024-02-28 14:55:00,128.77,128.78,128.7,128.72,10850.0,126.4041,126.414,126.3354,126.3551,10850.0
2024-02-28 15:00:00,128.76,128.77,128.7,128.77,9810.0,126.3943,126.4041,126.3354,126.4041,9810.0
2024-02-28 15:05:00,128.76,128.82,128.67,128.72,33580.0,126.3943,126.4532,126.306,126.3551,33580.0
2024-02-28 15:10:00,128.7,128.7,128.64,128.64,6150.0,126.3354,126.3354,126.2765,126.2765,6150.0
2024-02-28 15:15:00,128.63,128.8,128.63,128.78,26770.0,126.2667,126.4336,126.2667,126.414,26770.0
2024-02-28 15:20:00,128.81,128.94,128.74,128.88,30610.0,126.4434,126.571,126.3747,126.5121,30610.0
2024-02-28 15:25:00,128.91,129.02,128.91,128.95,18690.0,126.5416,126.6496,126.5416,126.5808,18690.0
2024-02-28 15:30:00,129.05,129.1,128.84,129.1,41410.0,126.679,126.7281,126.4729,126.7281,41410.0
2024-02-28 15:35:00,129.05,129.05,128.9,128.94,37780.0,126.679,126.679,126.5318,126.571,37780.0
2024-02-28 15:40:00,128.9,129.1,128.9,129.02,58510.0,126.5318,126.7281,126.5318,126.6496,58510.0
2024-02-28 15:45:00,128.95,129.02,128.8,128.84,49340.0,126.5808,126.6496,126.4336,126.4729,49340.0
2024-02-28 15:50:00,128.82,128.88,128.72,128.75,64990.0,126.4532,126.5121,126.3551,126.3845,64990.0
2024-02-28 15:55:00,128.75,129.09,128.75,129.01,309460.0,126.3845,126.7183,126.3845,126.6397,309460.0
2024-02-29 09:30:00,130.33,130.84,130.1,130.22,628910.0,127.9355,128.4361,127.7097,127.8275,628910.0
2024-02-29 09:35:00,130.63,130.63,129.6,129.67,136880.0,128.23,128.23,127.2189,127.2876,136880.0
2024-02-29 09:40:00,129.64,130.1,129.5,129.98,119100.0,127.2582,127.7097,127.1207,127.5919,119100.0
2024-02-29 09:45:00,129.96,130.05,129.69,130.02,76660.0,127.5723,127.6606,127.3072,127.6312,76660.0
2024-02-29 09:50:00,130.05,130.46,129.83,130.4,133820.0,127.6606,128.0631,127.4447,128.0042,133820.0
2024-02-29 09:55:00,130.4,130.46,130.17,130.38,61530.0,128.0042,128.0631,127.7784,127.9846,61530.0
2024-02-29 10:00:00,130.36,130.43,130.23,130.35,71640.0,127.9649,128.0336,127.8373,127.9551,71640.0
2024-02-29 10:05:00,130.43,130.43,130.0,130.16,71540.0,128.0336,128.0336,127.6115,127.7686,71540.0
2024-02-29 10:10:00,130.16,130.16,129.8,129.8,90130.0,127.7686,127.7686,127.4152,127.4152,90130.0
2024-02-29 10:15:00,129.8,130.1,129.8,130.01,74520.0,127.4152,127.7097,127.4152,127.6214,74520.0
2024-02-29 10:20:00,130.06,130.3,129.96,130.2,50140.0,127.6704,127.906,127.5723,127.8079,50140.0
2024-02-29 10:25:00,130.25,130.38,130.2,130.23,22860.0,127.857,127.9846,127.8079,127.8373,22860.0
2024-02-29 10:30:00,130.32,130.5,130.27,130.37,59360.0,127.9257,128.1024,127.8766,127.9747,59360.0
2024-02-29 10:35:00,130.37,130.4,130.19,130.39,56380.0,127.9747,128.0042,127.7981,127.9944,56380.0
2024-02-29 10:40:00,130.42,130.45,130.14,130.18,94370.0,128.0238,128.0533,127.749,127.7882,94370.0
2024-02-29 10:45:00,130.01,130.23,129.87,130.22,98500.0,127.6214,127.8373,127.4839,127.8275,98500.0
2024-02-29 10:50:00,130.09,130.2,129.95,129.95,31610.0,127.6999,127.8079,127.5625,127.5625,31610.0
2024-02-29 10:55:00,129.9,129.96,129.75,129.81,46570.0,127.5134,127.5723,127.3661,127.425,46570.0
2024-02-29 11:00:00,129.81,129.81,129.35,129.77,51140.0,127.425,127.425,126.9735,127.3858,51140.0
2024-02-29 11:05:00,129.85,129.86,129.5,129.61,33880.0,127.4643,127.4741,127.1207,127.2287,33880.0
2024-02-29 11:10:00,129.72,129.75,129.42,129.71,38620.0,127.3367,127.3661,127.0422,127.3269,38620.0
2024-02-29 11:15:00,129.73,129.84,129.61,129.8,19950.0,127.3465,127.4545,127.2287,127.4152,19950.0
2024-02-29 11:20:00,129.67,129.67,129.5,129.59,35600.0,127.2876,127.2876,127.1207,127.2091,35600.0
2024-02-29 11:25:00,129.66,129.71,129.45,129.57,38080.0,127.2778,127.3269,127.0717,127.1894,38080.0
2024-02-29 11:30:00,129.5,129.5,129.3,129.3,104960.0,127.1207,127.1207,126.9244,126.9244,104960.0
2024-02-29 11:35:00,129.33,129.4,128.85,128.87,142080.0,126.9539,127.0226,126.4827,126.5023,142080.0
2024-02-29 11:40:00,128.84,129.21,128.73,129.12,127550.0,126.4729,126.8361,126.3649,126.7477,127550.0
2024-02-29 11:45:00,129.1,129.7,129.0,129.65,123010.0,126.7281,127.3171,126.6299,127.268,123010.0
2024-02-29 11:50:00,129.7,129.74,129.5,129.59,248750.0,127.3171,127.3563,127.1207,127.2091,248750.0
2024-02-29 11:55:00,129.63,130.0,129.6,129.91,168650.0,127.2483,127.6115,127.2189,127.5232,168650.0
2024-02-29 12:00:00,129.98,130.2,129.91,130.08,99070.0,127.5919,127.8079,127.5232,127.6901,99070.0
2024-02-29 12:05:00,130.09,130.3,129.97,130.05,116030.0,127.6999,127.906,127.5821,127.6606,116030.0
2024-02-29 12:10:00,130.03,130.19,130.03,130.13,37820.0,127.641,127.7981,127.641,127.7392,37820.0
2024-02-29 12:15:00,130.19,130.19,130.02,130.19,57850.0,127.7981,127.7981,127.6312,127.7981,57850.0
2024-02-29 12:20:00,130.13,130.19,129.99,130.06,47320.0,127.7392,127.7981,127.6017,127.6704,47320.0
2024-02-29 12:25:00,130.08,130.18,129.9,129.9,32770.0,127.6901,127.7882,127.5134,127.5134,32770.0
2024-02-29 12:30:00,129.93,129.99,129.83,129.9,120990.0,127.5428,127.6017,127.4447,127.5134,120990.0
2024-02-29 12:35:00,129.89,130.03,129.7,129.91,125170.0,127.5036,127.641,127.3171,127.5232,125170.0
2024-02-29 12:40:00,129.94,130.03,129.88,129.94,39000.0,127.5526,127.641,127.4938,127.5526,39000.0
2024-02-29 12:45:00,129.94,130.04,129.81,130.04,41520.0,127.5526,127.6508,127.425,127.6508,41520.0
2024-02-29 12:50:00,129.85,130.1,129.85,130.1,59360.0,127.4643,127.7097,127.4643,127.7097,59360.0
2024-02-29 12:55:00,130.12,130.34,130.11,130.23,41070.0,127.7293,127.9453,127.7195,127.8373,41070.0
2024-02-29 13:00:00,130.2,130.29,130.14,130.27,53370.0,127.8079,127.8962,127.749,127.8766,53370.0
2024-02-29 13:05:00,130.27,130.37,130.25,130.31,107760.0,127.8766,127.9747,127.857,127.9159,107760.0
2024-02-29 13:10:00,130.26,130.44,130.26,130.28,85670.0,127.8668,128.0435,127.8668,127.8864,85670.0
2024-02-29 13:15:00,130.24,130.42,130.22,130.33,32520.0,127.8471,128.0238,127.8275,127.9355,32520.0
2024-02-29 13:20:00,130.32,130.34,130.27,130.3,45600.0,127.9257,127.9453,127.8766,127.906,45600.0
2024-02-29 13:25:00,130.28,130.5,130.27,130.44,119730.0,127.8864,128.1024,127.8766,128.0435,119730.0
2024-02-29 13:30:00,130.44,130.53,130.42,130.43,77690.0,128.0435,128.1318,128.0238,128.0336,77690.0
2024-02-29 13:35:00,130.42,130.52,130.39,130.46,45600.0,128.0238,128.122,127.9944,128.0631,45600.0
2024-02-29 13:40:00,130.41,130.43,130.22,130.33,21670.0,128.014,128.0336,127.8275,127.9355,21670.0
2024-02-29 13:45:00,130.34,130.49,130.33,130.38,32630.0,127.9453,128.0925,127.9355,127.9846,32630.0
2024-02-29 13:50:00,130.38,130.43,130.34,130.4,43710.0,127.9846,128.0336,127.9453,128.0042,43710.0
2024-02-29 13:55:00,130.4,130.41,130.32,130.37,14510.0,128.0042,128.014,127.9257,127.9747,14510.0
2024-02-29 14:00:00,130.4,130.6,130.27,130.53,87330.0,128.0042,128.2005,127.8766,128.1318,87330.0
2024-02-29 14:05:00,130.49,130.49,130.22,130.3,45720.0,128.0925,128.0925,127.8275,127.906,45720.0
2024-02-29 14:10:00,130.35,130.52,130.25,130.33,59210.0,127.9551,128.122,127.857,127.9355,59210.0
2024-02-29 14:15:00,130.42,130.57,130.33,130.49,112250.0,128.0238,128.1711,127.9355,128.0925,112250.0
2024-02-29 14:20:00,130.47,130.5,130.29,130.32,32530.0,128.0729,128.1024,127.8962,127.9257,32530.0
2024-02-29 14:25:00,130.32,130.32,130.02,130.18,51180.0,127.9257,127.9257,127.6312,127.7882,51180.0
2024-02-29 14:30:00,130.2,130.28,130.01,130.09,27620.0,127.8079,127.8864,127.6214,127.6999,27620.0
2024-02-29 14:35:00,130.17,130.17,129.98,129.98,30510.0,127.7784,127.7784,127.5919,127.5919,30510.0
2024-02-29 14:40:00,129.91,130.06,129.85,129.92,22820.0,127.5232,127.6704,127.4643,127.533,22820.0
2024-02-29 14:45:00,129.87,129.98,129.8,129.98,25440.0,127.4839,127.5919,127.4152,127.5919,25440.0
2024-02-29 14:50:00,129.98,130.05,129.87,129.94,99030.0,127.5919,127.6606,127.4839,127.5526,99030.0
2024-02-29 14:55:00,130.0,130.06,129.93,130.02,55040.0,127.6115,127.6704,127.5428,127.6312,55040.0
2024-02-29 15:00:00,129.97,130.19,129.97,130.09,70240.0,127.5821,127.7981,127.5821,127.6999,70240.0
2024-02-29 15:05:00,129.99,130.07,129.84,130.02,65440.0,127.6017,127.6803,127.4545,127.6312,65440.0
2024-02-29 15:10:00,129.98,130.17,129.84,129.84,23710.0,127.5919,127.7784,127.4545,127.4545,23710.0
2024-02-29 15:15:00,129.94,130.05,129.91,129.95,24530.0,127.5526,127.6606,127.5232,127.5625,24530.0
2024-02-29 15:20:00,129.94,130.01,129.8,129.92,53520.0,127.5526,127.6214,127.4152,127.533,53520.0
2024-02-29 15:25:00,129.91,129.93,129.87,129.92,26790.0,127.5232,127.5428,127.4839,127.533,26790.0
2024-02-29 15:30:00,129.94,129.98,129.85,129.94,54890.0,127.5526,127.5919,127.4643,127.5526,54890.0
2024-02-29 15:35:00,129.88,130.16,129.87,130.05,77300.0,127.4938,127.7686,127.4839,127.6606,77300.0
2024-02-29 15:40:00,130.05,130.17,129.98,129.99,59230.0,127.6606,127.7784,127.5919,127.6017,59230.0
2024-02-29 15:45:00,130.01,130.2,129.93,130.08,93190.0,127.6214,127.8079,127.5428,127.6901,93190.0
2024-02-29 15:50:00,130.15,130.2,129.95,130.04,181970.0,127.7588,127.8079,127.5625,127.6508,181970.0
2024-02-29 15:55:00,129.98,130.17,129.85,130.08,528420.0,127.5919,127.7784,127.4643,127.6901,528420.0
2024-03-01 09:30:00,132.59,135.17,132.0,134.68,1448010.0,130.154,132.6866,129.5748,132.2056,1448010.0
2024-03-01 09:35:00,134.89,135.69,133.6,135.12,722460.0,132.4117,133.197,131.1454,132.6375,722460.0
2024-03-01 09:40:00,135.15,135.27,134.33,135.06,531030.0,132.6669,132.7847,131.862,132.5786,531030.0
2024-03-01 09:45:00,135.06,135.16,134.33,134.63,319070.0,132.5786,132.6767,131.862,132.1565,319070.0
2024-03-01 09:50:00,134.77,135.6,134.58,135.41,298270.0,132.2939,133.1087,132.1074,132.9221,298270.0
2024-03-01 09:55:00,135.3,136.46,135.3,136.43,362300.0,132.8142,133.9529,132.8142,133.9234,362300.0
2024-03-01 10:00:00,136.49,136.53,135.62,135.69,320570.0,133.9823,134.0216,133.1283,133.197,320570.0
2024-03-01 10:05:00,135.76,136.65,135.73,136.61,238950.0,133.2657,134.1394,133.2363,134.1001,238950.0
2024-03-01 10:10:00,136.68,136.9,136.24,136.4,198850.0,134.1688,134.3848,133.7369,133.894,198850.0
2024-03-01 10:15:00,136.38,136.89,136.38,136.59,141550.0,133.8743,134.375,133.8743,134.0805,141550.0
2024-03-01 10:20:00,136.65,136.66,135.9,135.9,232490.0,134.1394,134.1492,133.4031,133.4031,232490.0
2024-03-01 10:25:00,135.92,136.2,135.88,135.97,367670.0,133.4228,133.6976,133.3835,133.4719,367670.0
2024-03-01 10:30:00,135.94,136.0,135.54,135.94,335850.0,133.4424,133.5013,133.0498,133.4424,335850.0
2024-03-01 10:35:00,135.89,136.24,135.87,136.22,137270.0,133.3933,133.7369,133.3737,133.7173,137270.0
2024-03-01 10:40:00,136.21,136.55,136.16,136.54,206480.0,133.7075,134.0412,133.6584,134.0314,206480.0
2024-03-01 10:45:00,136.54,136.61,136.22,136.28,133330.0,134.0314,134.1001,133.7173,133.7762,133330.0
2024-03-01 10:50:00,136.3,136.35,135.85,136.24,144510.0,133.7958,133.8449,133.3541,133.7369,144510.0
2024-03-01 10:55:00,136.3,136.5,136.2,136.42,83460.0,133.7958,133.9921,133.6976,133.9136,83460.0
2024-03-01 11:00:00,136.44,137.29,136.31,137.11,314400.0,133.9332,134.7676,133.8056,134.5909,314400.0
2024-03-01 11:05:00,137.13,137.47,136.98,137.39,269710.0,134.6105,134.9443,134.4633,134.8658,269710.0
2024-03-01 11:10:00,137.41,137.48,137.14,137.25,127380.0,134.8854,134.9541,134.6204,134.7283,127380.0
2024-03-01 11:15:00,137.25,137.7,136.91,136.96,194700.0,134.7283,135.1701,134.3946,134.4437,194700.0
2024-03-01 11:20:00,137.01,137.35,136.97,137.09,153990.0,134.4928,134.8265,134.4535,134.5713,153990.0
2024-03-01 11:25:00,137.12,137.29,136.93,137.23,109370.0,134.6007,134.7676,134.4142,134.7087,109370.0
2024-03-01 11:30:00,137.26,137.38,137.04,137.04,152870.0,134.7382,134.856,134.5222,134.5222,152870.0
2024-03-01 11:35:00,137.0,137.26,136.93,137.18,140820.0,134.4829,134.7382,134.4142,134.6596,140820.0
2024-03-01 11:40:00,137.17,137.34,137.16,137.19,158190.0,134.6498,134.8167,134.64,134.6694,158190.0
2024-03-01 11:45:00,137.21,137.53,137.2,137.49,98590.0,134.6891,135.0032,134.6793,134.9639,98590.0
2024-03-01 11:50:00,137.48,137.86,137.4,137.8,89750.0,134.9541,135.3271,134.8756,135.2682,89750.0
2024-03-01 11:55:00,137.78,138.0,137.6,137.81,98260.0,135.2486,135.4646,135.0719,135.2781,98260.0
2024-03-01 12:00:00,137.69,137.69,137.32,137.33,141140.0,135.1603,135.1603,134.7971,134.8069,141140.0
2024-03-01 12:05:00,137.32,137.46,137.17,137.35,175220.0,134.7971,134.9345,134.6498,134.8265,175220.0
2024-03-01 12:10:00,137.32,137.49,137.24,137.46,76940.0,134.7971,134.9639,134.7185,134.9345,76940.0
2024-03-01 12:15:00,137.47,137.89,137.47,137.63,107700.0,134.9443,135.3566,134.9443,135.1014,107700.0
2024-03-01 12:20:00,137.58,138.02,137.58,138.0,91560.0,135.0523,135.4842,135.0523,135.4646,91560.0
2024-03-01 12:25:00,138.1,138.33,138.02,138.22,290140.0,135.5627,135.7885,135.4842,135.6805,290140.0
2024-03-01 12:30:00,138.3,138.36,137.98,138.26,155330.0,135.7591,135.818,135.4449,135.7198,155330.0
2024-03-01 12:35:00,138.23,138.43,138.11,138.12,155750.0,135.6903,135.8867,135.5725,135.5824,155750.0
2024-03-01 12:40:00,138.15,138.27,138.04,138.27,91710.0,135.6118,135.7296,135.5038,135.7296,91710.0
2024-03-01 12:45:00,138.24,138.5,138.18,138.41,97280.0,135.7002,135.9554,135.6413,135.867,97280.0
2024-03-01 12:50:00,138.41,138.6,138.36,138.6,71000.0,135.867,136.0535,135.818,136.0535,71000.0
2024-03-01 12:55:00,138.6,138.74,138.49,138.71,133320.0,136.0535,136.191,135.9456,136.1615,133320.0
2024-03-01 13:00:00,138.7,139.0,138.59,138.91,148740.0,136.1517,136.4462,136.0437,136.3578,148740.0
2024-03-01 13:05:00,138.91,139.0,138.81,138.89,112100.0,136.3578,136.4462,136.2597,136.3382,112100.0
2024-03-01 13:10:00,138.9,139.27,138.82,139.23,175860.0,136.348,136.7112,136.2695,136.672,175860.0
2024-03-01 13:15:00,139.26,139.56,139.2,139.52,259730.0,136.7014,136.9959,136.6425,136.9566,259730.0
2024-03-01 13:20:00,139.51,139.78,139.46,139.71,291010.0,136.9468,137.2119,136.8977,137.1431,291010.0
2024-03-01 13:25:00,139.73,139.75,139.36,139.74,229220.0,137.1628,137.1824,136.7996,137.1726,229220.0
2024-03-01 13:30:00,139.67,139.83,139.55,139.77,203830.0,137.1039,137.2609,136.9861,137.202,203830.0
2024-03-01 13:35:00,139.78,139.99,139.54,139.91,202970.0,137.2119,137.418,136.9763,137.3395,202970.0
2024-03-01 13:40:00,139.91,140.48,139.9,140.31,307250.0,137.3395,137.899,137.3297,137.7321,307250.0
2024-03-01 13:45:00,140.29,140.53,140.13,140.39,387550.0,137.7125,137.9481,137.5554,137.8107,387550.0
2024-03-01 13:50:00,140.38,140.72,140.25,140.5,538030.0,137.8008,138.1346,137.6732,137.9186,538030.0
2024-03-01 13:55:00,140.46,140.55,139.83,139.98,426130.0,137.8794,137.9677,137.2609,137.4082,426130.0
2024-03-01 14:00:00,140.01,140.2,139.9,140.05,253890.0,137.4376,137.6241,137.3297,137.4769,253890.0
2024-03-01 14:05:00,140.18,140.18,139.74,139.94,273110.0,137.6045,137.6045,137.1726,137.3689,273110.0
2024-03-01 14:10:00,139.94,140.06,139.88,139.96,254170.0,137.3689,137.4867,137.31,137.3886,254170.0
2024-03-01 14:15:00,139.95,140.27,139.9,140.23,224370.0,137.3787,137.6929,137.3297,137.6536,224370.0
2024-03-01 14:20:00,140.23,140.36,139.86,139.94,151200.0,137.6536,137.7812,137.2904,137.3689,151200.0
2024-03-01 14:25:00,139.95,140.23,139.88,140.23,190240.0,137.3787,137.6536,137.31,137.6536,190240.0
2024-03-01 14:30:00,140.23,140.25,139.92,140.0,134160.0,137.6536,137.6732,137.3493,137.4278,134160.0
2024-03-01 14:35:00,139.93,140.15,139.81,139.95,109140.0,137.3591,137.5751,137.2413,137.3787,109140.0
2024-03-01 14:40:00,139.96,140.08,139.86,140.08,134140.0,137.3886,137.5063,137.2904,137.5063,134140.0
2024-03-01 14:45:00,140.1,140.38,140.06,140.38,177730.0,137.526,137.8008,137.4867,137.8008,177730.0
2024-03-01 14:50:00,140.37,140.53,140.3,140.48,234720.0,137.791,137.9481,137.7223,137.899,234720.0
2024-03-01 14:55:00,140.45,140.78,140.43,140.67,250060.0,137.8696,138.1935,137.8499,138.0855,250060.0
2024-03-01 15:00:00,140.64,140.68,139.95,139.98,449830.0,138.0561,138.0953,137.3787,137.4082,449830.0
2024-03-01 15:05:00,139.99,140.25,139.98,140.13,358170.0,137.418,137.6732,137.4082,137.5554,358170.0
2024-03-01 15:10:00,140.13,140.13,139.64,139.82,337740.0,137.5554,137.5554,137.0744,137.2511,337740.0
2024-03-01 15:15:00,139.74,139.74,139.25,139.49,362160.0,137.1726,137.1726,136.6916,136.9272,362160.0
2024-03-01 15:20:00,139.46,139.48,139.07,139.1,172400.0,136.8977,136.9174,136.5149,136.5444,172400.0
2024-03-01 15:25:00,139.13,139.5,139.06,139.5,295510.0,136.5738,136.937,136.5051,136.937,295510.0
2024-03-01 15:30:00,139.45,139.69,139.29,139.54,374850.0,136.8879,137.1235,136.7309,136.9763,374850.0
2024-03-01 15:35:00,139.53,139.7,139.4,139.55,287800.0,136.9665,137.1333,136.8388,136.9861,287800.0
2024-03-01 15:40:00,139.55,139.69,139.42,139.69,175410.0,136.9861,137.1235,136.8585,137.1235,175410.0
2024-03-01 15:45:00,139.66,139.98,139.65,139.88,368780.0,137.0941,137.4082,137.0842,137.31,368780.0
2024-03-01 15:50:00,139.83,140.08,139.7,139.85,391870.0,137.2609,137.5063,137.1333,137.2806,391870.0
2024-03-01 15:55:00,139.91,140.03,139.86,139.95,657360.0,137.3395,137.4573,137.2904,137.3787,657360.0
2024-03-04 09:30:00,140.61,140.76,138.52,139.71,1957560.0,138.0266,138.1739,135.975,137.1431,1957560.0
2024-03-04 09:35:00,139.69,140.7,139.45,140.69,388250.0,137.1235,138.115,136.8879,138.1051,388250.0
2024-03-04 09:40:00,140.69,141.0,140.07,140.24,347790.0,138.1051,138.4094,137.4965,137.6634,347790.0
2024-03-04 09:45:00,140.22,140.6,139.8,139.94,470480.0,137.6438,138.0168,137.2315,137.3689,470480.0
2024-03-04 09:50:00,140.05,140.28,139.72,140.07,246350.0,137.4769,137.7027,137.153,137.4965,246350.0
2024-03-04 09:55:00,140.2,140.56,140.0,140.41,194530.0,137.6241,137.9775,137.4278,137.8303,194530.0
2024-03-04 10:00:00,140.28,141.0,140.0,140.46,228490.0,137.7027,138.4094,137.4278,137.8794,228490.0
2024-03-04 10:05:00,140.55,141.0,140.23,140.99,144600.0,137.9677,138.4094,137.6536,138.3996,144600.0
2024-03-04 10:10:00,140.8,141.53,140.78,141.53,239940.0,138.2131,138.9297,138.1935,138.9297,239940.0
2024-03-04 10:15:00,141.59,141.79,141.22,141.63,362720.0,138.9886,139.1849,138.6254,139.0279,362720.0
2024-03-04 10:20:00,141.56,141.84,141.4,141.79,176140.0,138.9592,139.234,138.8021,139.1849,176140.0
2024-03-04 10:25:00,141.83,142.26,141.78,142.14,238810.0,139.2242,139.6463,139.1751,139.5285,238810.0
2024-03-04 10:30:00,142.43,142.84,142.23,142.81,311830.0,139.8132,140.2156,139.6168,140.1862,311830.0
2024-03-04 10:35:00,142.8,143.82,142.8,143.6,389270.0,140.1764,141.1776,140.1764,140.9617,389270.0
2024-03-04 10:40:00,143.5,143.51,142.75,143.1,288580.0,140.8635,140.8733,140.1273,140.4709,288580.0
2024-03-04 10:45:00,143.2,143.82,143.12,143.3,163310.0,140.569,141.1776,140.4905,140.6672,163310.0
2024-03-04 10:50:00,143.36,143.5,142.5,142.93,258530.0,140.7261,140.8635,139.8819,140.304,258530.0
2024-03-04 10:55:00,142.93,143.11,142.63,143.11,236680.0,140.304,140.4807,140.0095,140.4807,236680.0
2024-03-04 11:00:00,143.11,143.47,142.98,143.15,230910.0,140.4807,140.8341,140.3531,140.5199,230910.0
2024-03-04 11:05:00,143.28,143.28,142.68,142.87,298300.0,140.6476,140.6476,140.0586,140.2451,298300.0
2024-03-04 11:10:00,142.9,143.04,142.62,142.74,94110.0,140.2745,140.412,139.9997,140.1175,94110.0
2024-03-04 11:15:00,142.72,142.95,142.63,142.71,191280.0,140.0978,140.3236,140.0095,140.088,191280.0
2024-03-04 11:20:00,142.63,142.63,142.0,142.1,246660.0,140.0095,140.0095,139.3911,139.4892,246660.0
2024-03-04 11:25:00,142.02,142.19,141.67,141.71,284470.0,139.4107,139.5776,139.0671,139.1064,284470.0
2024-03-04 11:30:00,141.87,141.87,141.0,141.2,265150.0,139.2635,139.2635,138.4094,138.6058,265150.0
2024-03-04 11:35:00,141.21,141.57,141.0,141.55,216670.0,138.6156,138.969,138.4094,138.9493,216670.0
2024-03-04 11:40:00,141.46,141.52,141.1,141.52,234780.0,138.861,138.9199,138.5076,138.9199,234780.0
2024-03-04 11:45:00,141.57,141.7,141.27,141.33,113300.0,138.969,139.0966,138.6745,138.7334,113300.0
2024-03-04 11:50:00,141.3,141.51,141.03,141.33,145260.0,138.7039,138.9101,138.4389,138.7334,145260.0
2024-03-04 11:55:00,141.38,141.5,141.15,141.15,103040.0,138.7825,138.9003,138.5567,138.5567,103040.0
2024-03-04 12:00:00,141.15,141.53,140.96,141.53,66680.0,138.5567,138.9297,138.3702,138.9297,66680.0
2024-03-04 12:05:00,141.41,141.52,141.26,141.26,103470.0,138.8119,138.9199,138.6647,138.6647,103470.0
2024-03-04 12:10:00,141.39,141.64,141.39,141.47,87680.0,138.7923,139.0377,138.7923,138.8708,87680.0
2024-03-04 12:15:00,141.7,141.91,141.47,141.53,123980.0,139.0966,139.3027,138.8708,138.9297,123980.0
2024-03-04 12:20:00,141.65,141.9,141.55,141.85,132120.0,139.0475,139.2929,138.9493,139.2438,132120.0
2024-03-04 12:25:00,141.89,141.97,141.5,141.87,209880.0,139.2831,139.3616,138.9003,139.2635,209880.0
2024-03-04 12:30:00,141.84,141.89,141.47,141.47,92460.0,139.234,139.2831,138.8708,138.8708,92460.0
2024-03-04 12:35:00,141.41,141.6,141.04,141.05,138570.0,138.8119,138.9984,138.4487,138.4585,138570.0
2024-03-04 12:40:00,141.04,141.26,140.93,140.93,73190.0,138.4487,138.6647,138.3407,138.3407,73190.0
2024-03-04 12:45:00,140.97,141.12,140.97,141.01,81830.0,138.38,138.5272,138.38,138.4193,81830.0
2024-03-04 12:50:00,141.05,141.18,140.56,140.87,132730.0,138.4585,138.5861,137.9775,138.2818,132730.0
2024-03-04 12:55:00,140.94,141.33,140.89,141.2,103840.0,138.3505,138.7334,138.3015,138.6058,103840.0
2024-03-04 13:00:00,141.16,141.58,141.15,141.5,119340.0,138.5665,138.9788,138.5567,138.9003,119340.0
2024-03-04 13:05:00,141.37,141.48,141.01,141.23,139830.0,138.7726,138.8806,138.4193,138.6352,139830.0
2024-03-04 13:10:00,141.19,141.29,140.99,141.0,72700.0,138.596,138.6941,138.3996,138.4094,72700.0
2024-03-04 13:15:00,141.0,141.21,140.97,141.2,107440.0,138.4094,138.6156,138.38,138.6058,107440.0
2024-03-04 13:20:00,141.18,141.18,140.7,140.71,60930.0,138.5861,138.5861,138.115,138.1248,60930.0
2024-03-04 13:25:00,140.73,141.07,140.73,141.0,194500.0,138.1444,138.4782,138.1444,138.4094,194500.0
2024-03-04 13:30:00,141.04,141.41,141.04,141.4,221040.0,138.4487,138.8119,138.4487,138.8021,221040.0
2024-03-04 13:35:00,141.46,141.55,141.34,141.39,96210.0,138.861,138.9493,138.7432,138.7923,96210.0
2024-03-04 13:40:00,141.34,141.57,141.3,141.54,88060.0,138.7432,138.969,138.7039,138.9395,88060.0
2024-03-04 13:45:00,141.47,141.6,141.34,141.4,99170.0,138.8708,138.9984,138.7432,138.8021,99170.0
2024-03-04 13:50:00,141.45,141.49,141.15,141.39,79700.0,138.8512,138.8904,138.5567,138.7923,79700.0
2024-03-04 13:55:00,141.33,141.43,141.32,141.4,42570.0,138.7334,138.8315,138.7236,138.8021,42570.0
2024-03-04 14:00:00,141.37,141.42,141.12,141.37,60070.0,138.7726,138.8217,138.5272,138.7726,60070.0
2024-03-04 14:05:00,141.33,141.33,141.06,141.25,36030.0,138.7334,138.7334,138.4683,138.6549,36030.0
2024-03-04 14:10:00,141.25,141.28,141.11,141.21,52570.0,138.6549,138.6843,138.5174,138.6156,52570.0
2024-03-04 14:15:00,141.22,141.34,141.07,141.29,76070.0,138.6254,138.7432,138.4782,138.6941,76070.0
2024-03-04 14:20:00,141.3,141.32,141.03,141.1,327600.0,138.7039,138.7236,138.4389,138.5076,327600.0
2024-03-04 14:25:00,141.1,141.16,140.98,141.07,76110.0,138.5076,138.5665,138.3898,138.4782,76110.0
2024-03-04 14:30:00,141.17,141.2,141.0,141.18,56790.0,138.5763,138.6058,138.4094,138.5861,56790.0
2024-03-04 14:35:00,141.18,141.43,141.18,141.43,74100.0,138.5861,138.8315,138.5861,138.8315,74100.0
2024-03-04 14:40:00,141.35,141.35,140.95,141.13,91550.0,138.753,138.753,138.3604,138.5371,91550.0
2024-03-04 14:45:00,141.06,141.11,140.9,141.03,68620.0,138.4683,138.5174,138.3113,138.4389,68620.0
2024-03-04 14:50:00,141.11,141.11,140.75,140.85,56930.0,138.5174,138.5174,138.164,138.2622,56930.0
2024-03-04 14:55:00,140.81,141.01,140.76,140.94,57120.0,138.2229,138.4193,138.1739,138.3505,57120.0
2024-03-04 15:00:00,140.89,141.4,140.86,141.2,107490.0,138.3015,138.8021,138.272,138.6058,107490.0
2024-03-04 15:05:00,141.39,142.23,141.32,141.97,262190.0,138.7923,139.6168,138.7236,139.3616,262190.0
2024-03-04 15:10:00,141.89,142.05,141.65,141.8,142820.0,139.2831,139.4402,139.0475,139.1947,142820.0
2024-03-04 15:15:00,141.78,142.16,141.75,142.14,119470.0,139.1751,139.5481,139.1457,139.5285,119470.0
2024-03-04 15:20:00,142.09,142.13,141.66,141.72,120570.0,139.4794,139.5187,139.0573,139.1162,120570.0
2024-03-04 15:25:00,141.66,141.77,141.08,141.08,95190.0,139.0573,139.1653,138.488,138.488,95190.0
2024-03-04 15:30:00,141.2,141.36,140.98,140.98,83080.0,138.6058,138.7628,138.3898,138.3898,83080.0
2024-03-04 15:35:00,140.95,141.28,140.8,141.27,64170.0,138.3604,138.6843,138.2131,138.6745,64170.0
2024-03-04 15:40:00,141.3,141.32,140.86,140.94,140080.0,138.7039,138.7236,138.272,138.3505,140080.0
2024-03-04 15:45:00,140.89,140.92,140.06,140.13,243850.0,138.3015,138.3309,137.4867,137.5554,243850.0
2024-03-04 15:50:00,140.2,140.39,139.94,140.19,279420.0,137.6241,137.8107,137.3689,137.6143,279420.0
2024-03-04 15:55:00,140.29,140.43,140.2,140.23,482330.0,137.7125,137.8499,137.6241,137.6536,482330.0
2024-03-05 09:30:00,139.5,139.5,137.2,137.56,860810.0,136.937,136.937,134.6793,135.0326,860810.0
2024-03-05 09:35:00,137.33,138.46,137.33,138.46,503940.0,134.8069,135.9161,134.8069,135.9161,503940.0
2024-03-05 09:40:00,138.38,138.59,137.58,137.73,251830.0,135.8376,136.0437,135.0523,135.1995,251830.0
2024-03-05 09:45:00,137.5,137.81,137.2,137.59,117830.0,134.9738,135.2781,134.6793,135.0621,117830.0
2024-03-05 09:50:00,137.58,137.97,137.47,137.77,110580.0,135.0523,135.4351,134.9443,135.2388,110580.0
2024-03-05 09:55:00,137.8,137.86,137.55,137.83,134600.0,135.2682,135.3271,135.0228,135.2977,134600.0
2024-03-05 10:00:00,137.9,138.27,137.9,138.0,216580.0,135.3664,135.7296,135.3664,135.4646,216580.0
2024-03-05 10:05:00,137.95,137.97,137.25,137.25,216150.0,135.4155,135.4351,134.7283,134.7283,216150.0
2024-03-05 10:10:00,137.31,137.57,137.16,137.34,169210.0,134.7872,135.0425,134.64,134.8167,169210.0
2024-03-05 10:15:00,137.31,137.51,137.03,137.11,90820.0,134.7872,134.9836,134.5124,134.5909,90820.0
2024-03-05 10:20:00,137.17,137.33,136.84,137.02,112730.0,134.6498,134.8069,134.3259,134.5026,112730.0
2024-03-05 10:25:00,136.97,137.07,136.88,136.94,116550.0,134.4535,134.5517,134.3651,134.424,116550.0
2024-03-05 10:30:00,136.92,136.96,136.4,136.55,164910.0,134.4044,134.4437,133.894,134.0412,164910.0
2024-03-05 10:35:00,136.65,136.9,136.23,136.4,151820.0,134.1394,134.3848,133.7271,133.894,151820.0
2024-03-05 10:40:00,136.42,136.51,136.05,136.13,137830.0,133.9136,134.0019,133.5504,133.6289,137830.0
2024-03-05 10:45:00,136.19,136.5,136.0,136.0,118730.0,133.6878,133.9921,133.5013,133.5013,118730.0
2024-03-05 10:50:00,136.11,136.39,136.1,136.28,79640.0,133.6093,133.8841,133.5995,133.7762,79640.0
2024-03-05 10:55:00,136.31,136.37,136.05,136.26,78580.0,133.8056,133.8645,133.5504,133.7565,78580.0
2024-03-05 11:00:00,136.33,136.45,136.09,136.23,92980.0,133.8252,133.943,133.5897,133.7271,92980.0
2024-03-05 11:05:00,136.23,136.45,135.81,135.97,185070.0,133.7271,133.943,133.3148,133.4719,185070.0
2024-03-05 11:10:00,136.0,136.02,135.8,135.9,139350.0,133.5013,133.5209,133.305,133.4031,139350.0
2024-03-05 11:15:00,135.98,136.04,135.83,136.0,158310.0,133.4817,133.5406,133.3344,133.5013,158310.0
2024-03-05 11:20:00,136.03,136.46,135.99,136.27,139490.0,133.5308,133.9529,133.4915,133.7663,139490.0
2024-03-05 11:25:00,136.23,136.27,136.03,136.15,84640.0,133.7271,133.7663,133.5308,133.6486,84640.0
2024-03-05 11:30:00,136.1,136.33,135.94,136.07,77110.0,133.5995,133.8252,133.4424,133.57,77110.0
2024-03-05 11:35:00,136.02,136.14,135.56,135.61,103340.0,133.5209,133.6387,133.0694,133.1185,103340.0
2024-03-05 11:40:00,135.67,135.76,135.47,135.64,77680.0,133.1774,133.2657,132.981,133.1479,77680.0
2024-03-05 11:45:00,135.7,135.88,135.58,135.64,55360.0,133.2068,133.3835,133.089,133.1479,55360.0
2024-03-05 11:50:00,135.66,135.7,135.32,135.33,69430.0,133.1676,133.2068,132.8338,132.8436,69430.0
2024-03-05 11:55:00,135.33,135.55,135.33,135.48,70110.0,132.8436,133.0596,132.8436,132.9909,70110.0
2024-03-05 12:00:00,135.54,135.64,135.32,135.4,148810.0,133.0498,133.1479,132.8338,132.9123,148810.0
2024-03-05 12:05:00,135.35,135.37,135.19,135.25,102040.0,132.8633,132.8829,132.7062,132.7651,102040.0
2024-03-05 12:10:00,135.25,135.26,135.04,135.17,168180.0,132.7651,132.7749,132.5589,132.6866,168180.0
2024-03-05 12:15:00,135.2,135.2,134.93,135.01,151690.0,132.716,132.716,132.451,132.5295,151690.0
2024-03-05 12:20:00,134.98,135.06,134.81,135.02,179810.0,132.5001,132.5786,132.3332,132.5393,179810.0
2024-03-05 12:25:00,135.05,135.23,135.02,135.09,240300.0,132.5688,132.7455,132.5393,132.608,240300.0
2024-03-05 12:30:00,135.09,135.2,134.86,134.93,115200.0,132.608,132.716,132.3823,132.451,115200.0
2024-03-05 12:35:00,134.9,135.02,134.69,134.84,178500.0,132.4215,132.5393,132.2154,132.3626,178500.0
2024-03-05 12:40:00,134.76,135.02,134.59,134.94,110030.0,132.2841,132.5393,132.1172,132.4608,110030.0
2024-03-05 12:45:00,134.98,135.03,134.89,134.93,125380.0,132.5001,132.5491,132.4117,132.451,125380.0
2024-03-05 12:50:00,134.95,135.0,134.92,134.99,113970.0,132.4706,132.5197,132.4412,132.5099,113970.0
2024-03-05 12:55:00,134.97,135.14,134.82,134.85,90850.0,132.4902,132.6571,132.343,132.3724,90850.0
2024-03-05 13:00:00,134.83,134.93,134.55,134.91,159350.0,132.3528,132.451,132.078,132.4313,159350.0
2024-03-05 13:05:00,134.92,135.04,134.82,134.92,92010.0,132.4412,132.5589,132.343,132.4412,92010.0
2024-03-05 13:10:00,134.98,134.98,134.4,134.55,186170.0,132.5001,132.5001,131.9307,132.078,186170.0
2024-03-05 13:15:00,134.6,134.6,134.2,134.27,85340.0,132.127,132.127,131.7344,131.8031,85340.0
2024-03-05 13:20:00,134.27,134.32,134.06,134.29,43370.0,131.8031,131.8522,131.597,131.8227,43370.0
2024-03-05 13:25:00,134.29,134.43,134.19,134.22,76300.0,131.8227,131.9602,131.7246,131.754,76300.0
2024-03-05 13:30:00,134.25,134.81,134.23,134.7,133540.0,131.7835,132.3332,131.7638,132.2252,133540.0
2024-03-05 13:35:00,134.7,134.96,134.38,134.47,223150.0,132.2252,132.4804,131.9111,131.9994,223150.0
2024-03-05 13:40:00,134.38,134.43,133.99,133.99,178210.0,131.9111,131.9602,131.5282,131.5282,178210.0
2024-03-05 13:45:00,134.03,134.3,134.03,134.29,55380.0,131.5675,131.8325,131.5675,131.8227,55380.0
2024-03-05 13:50:00,134.29,134.45,134.1,134.27,202810.0,131.8227,131.9798,131.6362,131.8031,202810.0
2024-03-05 13:55:00,134.2,134.33,134.07,134.09,71830.0,131.7344,131.862,131.6068,131.6264,71830.0
2024-03-05 14:00:00,134.05,134.41,134.01,134.26,99410.0,131.5871,131.9405,131.5479,131.7933,99410.0
2024-03-05 14:05:00,134.25,134.34,134.18,134.25,119940.0,131.7835,131.8718,131.7147,131.7835,119940.0
2024-03-05 14:10:00,134.23,134.34,134.17,134.2,120980.0,131.7638,131.8718,131.7049,131.7344,120980.0
2024-03-05 14:15:00,134.2,134.3,134.05,134.14,145450.0,131.7344,131.8325,131.5871,131.6755,145450.0
2024-03-05 14:20:00,134.1,134.21,134.03,134.16,48880.0,131.6362,131.7442,131.5675,131.6951,48880.0
2024-03-05 14:25:00,134.18,134.27,134.1,134.1,84990.0,131.7147,131.8031,131.6362,131.6362,84990.0
2024-03-05 14:30:00,134.14,134.14,133.86,133.9,72140.0,131.6755,131.6755,131.4006,131.4399,72140.0
2024-03-05 14:35:00,133.9,134.11,133.89,134.04,100300.0,131.4399,131.646,131.4301,131.5773,100300.0
2024-03-05 14:40:00,133.98,134.04,133.68,133.93,67730.0,131.5184,131.5773,131.2239,131.4693,67730.0
2024-03-05 14:45:00,133.68,133.91,133.66,133.85,48430.0,131.2239,131.4497,131.2043,131.3908,48430.0
2024-03-05 14:50:00,133.86,133.99,133.68,133.68,84850.0,131.4006,131.5282,131.2239,131.2239,84850.0
2024-03-05 14:55:00,133.73,133.8,133.58,133.63,145400.0,131.273,131.3417,131.1258,131.1749,145400.0
2024-03-05 15:00:00,133.65,133.99,133.65,133.98,237580.0,131.1945,131.5282,131.1945,131.5184,237580.0
2024-03-05 15:05:00,134.08,134.13,133.5,133.5,120240.0,131.6166,131.6657,131.0472,131.0472,120240.0
2024-03-05 15:10:00,133.5,133.61,133.32,133.38,137690.0,131.0472,131.1552,130.8705,130.9294,137690.0
2024-03-05 15:15:00,133.38,133.81,133.24,133.75,158850.0,130.9294,131.3515,130.792,131.2926,158850.0
2024-03-05 15:20:00,133.81,133.89,133.58,133.77,229920.0,131.3515,131.4301,131.1258,131.3123,229920.0
2024-03-05 15:25:00,133.78,133.83,133.48,133.6,298810.0,131.3221,131.3712,131.0276,131.1454,298810.0
2024-03-05 15:30:00,133.57,133.68,133.44,133.68,145010.0,131.116,131.2239,130.9883,131.2239,145010.0
2024-03-05 15:35:00,133.63,133.68,133.5,133.5,172690.0,131.1749,131.2239,131.0472,131.0472,172690.0
2024-03-05 15:40:00,133.52,133.89,133.5,133.79,444880.0,131.0669,131.4301,131.0472,131.3319,444880.0
2024-03-05 15:45:00,133.74,134.0,133.62,133.89,472450.0,131.2828,131.5381,131.165,131.4301,472450.0
2024-03-05 15:50:00,133.92,133.96,133.64,133.96,626730.0,131.4595,131.4988,131.1847,131.4988,626730.0
2024-03-05 15:55:00,133.93,134.44,133.73,134.29,1329180.0,131.4693,131.97,131.273,131.8227,1329180.0
2024-03-06 09:30:00,139.16,139.48,137.02,137.02,1150790.0,136.6033,136.9174,134.5026,134.5026,1150790.0
2024-03-06 09:35:00,137.19,137.35,136.53,136.94,521110.0,134.6694,134.8265,134.0216,134.424,521110.0
2024-03-06 09:40:00,136.99,137.28,136.3,137.22,365770.0,134.4731,134.7578,133.7958,134.6989,365770.0
2024-03-06 09:45:00,137.28,137.5,136.36,136.7,359960.0,134.7578,134.9738,133.8547,134.1884,359960.0
2024-03-06 09:50:00,136.62,136.63,136.1,136.1,324340.0,134.1099,134.1197,133.5995,133.5995,324340.0
2024-03-06 09:55:00,136.0,136.19,135.9,136.0,467200.0,133.5013,133.6878,133.4031,133.5013,467200.0
2024-03-06 10:00:00,136.14,136.26,135.59,135.59,325920.0,133.6387,133.7565,133.0988,133.0988,325920.0
2024-03-06 10:05:00,135.67,135.67,134.98,135.6,330790.0,133.1774,133.1774,132.5001,133.1087,330790.0
2024-03-06 10:10:00,135.72,136.22,135.67,136.19,164350.0,133.2265,133.7173,133.1774,133.6878,164350.0
2024-03-06 10:15:00,136.19,136.77,136.19,136.5,356070.0,133.6878,134.2572,133.6878,133.9921,356070.0
2024-03-06 10:20:00,136.55,136.74,136.3,136.33,156010.0,134.0412,134.2277,133.7958,133.8252,156010.0
2024-03-06 10:25:00,136.42,136.67,135.98,136.67,200240.0,133.9136,134.159,133.4817,134.159,200240.0
2024-03-06 10:30:00,136.51,136.66,135.96,136.58,183750.0,134.0019,134.1492,133.462,134.0707,183750.0
2024-03-06 10:35:00,136.61,136.76,136.42,136.63,215690.0,134.1001,134.2473,133.9136,134.1197,215690.0
2024-03-06 10:40:00,136.65,136.76,136.4,136.45,239470.0,134.1394,134.2473,133.894,133.943,239470.0
2024-03-06 10:45:00,136.49,136.9,136.42,136.78,318330.0,133.9823,134.3848,133.9136,134.267,318330.0
2024-03-06 10:50:00,136.82,137.4,136.65,137.21,379770.0,134.3062,134.8756,134.1394,134.6891,379770.0
2024-03-06 10:55:00,137.21,137.85,137.21,137.74,242990.0,134.6891,135.3173,134.6891,135.2093,242990.0
2024-03-06 11:00:00,137.74,138.34,137.74,138.06,233690.0,135.2093,135.7983,135.2093,135.5235,233690.0
2024-03-06 11:05:00,138.03,138.6,137.97,138.56,235480.0,135.494,136.0535,135.4351,136.0143,235480.0
2024-03-06 11:10:00,138.63,139.01,138.62,138.63,225530.0,136.083,136.456,136.0732,136.083,225530.0
2024-03-06 11:15:00,138.66,138.71,138.41,138.46,295350.0,136.1124,136.1615,135.867,135.9161,295350.0
2024-03-06 11:20:00,138.46,138.52,138.0,138.01,145130.0,135.9161,135.975,135.4646,135.4744,145130.0
2024-03-06 11:25:00,138.0,138.48,137.84,138.19,199870.0,135.4646,135.9357,135.3075,135.6511,199870.0
2024-03-06 11:30:00,138.2,138.2,137.44,137.44,62870.0,135.6609,135.6609,134.9149,134.9149,62870.0
2024-03-06 11:35:00,137.77,138.12,137.7,138.03,107420.0,135.2388,135.5824,135.1701,135.494,107420.0
2024-03-06 11:40:00,138.12,138.31,138.12,138.2,22400.0,135.5824,135.7689,135.5824,135.6609,22400.0
2024-03-06 11:45:00,138.2,138.42,138.16,138.28,37770.0,135.6609,135.8768,135.6216,135.7394,37770.0
2024-03-06 11:50:00,138.28,138.42,138.12,138.24,122020.0,135.7394,135.8768,135.5824,135.7002,122020.0
2024-03-06 11:55:00,138.25,138.54,138.25,138.44,86920.0,135.71,135.9946,135.71,135.8965,86920.0
2024-03-06 12:00:00,138.45,138.5,138.17,138.23,90560.0,135.9063,135.9554,135.6314,135.6903,90560.0
2024-03-06 12:05:00,138.24,138.37,138.02,138.3,81200.0,135.7002,135.8278,135.4842,135.7591,81200.0
2024-03-06 12:10:00,138.26,138.63,138.26,138.52,57180.0,135.7198,136.083,135.7198,135.975,57180.0
2024-03-06 12:15:00,138.55,138.55,138.3,138.31,79040.0,136.0045,136.0045,135.7591,135.7689,79040.0
2024-03-06 12:20:00,138.3,138.3,138.04,138.13,145700.0,135.7591,135.7591,135.5038,135.5922,145700.0
2024-03-06 12:25:00,138.06,138.32,138.06,138.17,55080.0,135.5235,135.7787,135.5235,135.6314,55080.0
2024-03-06 12:30:00,138.1,138.34,138.01,138.01,86840.0,135.5627,135.7983,135.4744,135.4744,86840.0
2024-03-06 12:35:00,138.07,138.11,137.7,137.86,125960.0,135.5333,135.5725,135.1701,135.3271,125960.0
2024-03-06 12:40:00,137.84,137.84,137.55,137.65,69650.0,135.3075,135.3075,135.0228,135.121,69650.0
2024-03-06 12:45:00,137.52,137.7,137.31,137.39,197250.0,134.9934,135.1701,134.7872,134.8658,197250.0
2024-03-06 12:50:00,137.35,137.58,137.33,137.35,80980.0,134.8265,135.0523,134.8069,134.8265,80980.0
2024-03-06 12:55:00,137.29,137.5,137.29,137.43,81470.0,134.7676,134.9738,134.7676,134.905,81470.0
2024-03-06 13:00:00,137.44,137.46,137.13,137.23,184790.0,134.9149,134.9345,134.6105,134.7087,184790.0
2024-03-06 13:05:00,137.22,137.35,137.05,137.14,229330.0,134.6989,134.8265,134.532,134.6204,229330.0
2024-03-06 13:10:00,137.15,137.32,137.11,137.24,88830.0,134.6302,134.7971,134.5909,134.7185,88830.0
2024-03-06 13:15:00,137.3,137.37,137.22,137.3,149130.0,134.7774,134.8461,134.6989,134.7774,149130.0
2024-03-06 13:20:00,137.3,137.47,137.29,137.42,256710.0,134.7774,134.9443,134.7676,134.8952,256710.0
2024-03-06 13:25:00,137.48,137.48,137.14,137.28,86820.0,134.9541,134.9541,134.6204,134.7578,86820.0
2024-03-06 13:30:00,137.28,137.29,136.31,136.58,179230.0,134.7578,134.7676,133.8056,134.0707,179230.0
2024-03-06 13:35:00,136.53,136.71,136.0,136.69,150200.0,134.0216,134.1983,133.5013,134.1786,150200.0
2024-03-06 13:40:00,136.67,137.03,136.67,137.01,111070.0,134.159,134.5124,134.159,134.4928,111070.0
2024-03-06 13:45:00,137.01,137.08,136.19,136.19,142890.0,134.4928,134.5615,133.6878,133.6878,142890.0
2024-03-06 13:50:00,136.11,136.23,135.95,136.01,162190.0,133.6093,133.7271,133.4522,133.5111,162190.0
2024-03-06 13:55:00,136.09,136.59,135.94,136.32,221680.0,133.5897,134.0805,133.4424,133.8154,221680.0
2024-03-06 14:00:00,136.31,136.32,135.91,135.92,258550.0,133.8056,133.8154,133.413,133.4228,258550.0
2024-03-06 14:05:00,135.92,136.25,135.92,136.0,221870.0,133.4228,133.7467,133.4228,133.5013,221870.0
2024-03-06 14:10:00,136.0,136.18,135.6,135.66,201120.0,133.5013,133.678,133.1087,133.1676,201120.0
2024-03-06 14:15:00,135.65,135.82,135.32,135.72,144050.0,133.1577,133.3246,132.8338,133.2265,144050.0
2024-03-06 14:20:00,135.7,136.11,135.7,136.04,104740.0,133.2068,133.6093,133.2068,133.5406,104740.0
2024-03-06 14:25:00,135.96,136.23,135.9,136.12,110110.0,133.462,133.7271,133.4031,133.6191,110110.0
2024-03-06 14:30:00,136.19,136.34,135.54,135.68,95950.0,133.6878,133.8351,133.0498,133.1872,95950.0
2024-03-06 14:35:00,135.63,135.86,135.55,135.62,74360.0,133.1381,133.3639,133.0596,133.1283,74360.0
2024-03-06 14:40:00,135.56,135.73,135.48,135.67,169170.0,133.0694,133.2363,132.9909,133.1774,169170.0
2024-03-06 14:45:00,135.63,135.65,135.1,135.2,257840.0,133.1381,133.1577,132.6178,132.716,257840.0
2024-03-06 14:50:00,135.19,135.49,135.19,135.28,221690.0,132.7062,133.0007,132.7062,132.7945,221690.0
2024-03-06 14:55:00,135.28,135.29,134.71,135.04,179600.0,132.7945,132.8044,132.235,132.5589,179600.0
2024-03-06 15:00:00,134.98,135.23,134.74,135.23,139290.0,132.5001,132.7455,132.2645,132.7455,139290.0
2024-03-06 15:05:00,135.18,135.38,135.08,135.2,195660.0,132.6964,132.8927,132.5982,132.716,195660.0
2024-03-06 15:10:00,135.18,135.46,134.8,134.86,160770.0,132.6964,132.9712,132.3234,132.3823,160770.0
2024-03-06 15:15:00,134.87,135.36,134.87,135.21,164430.0,132.3921,132.8731,132.3921,132.7258,164430.0
2024-03-06 15:20:00,135.2,135.26,134.81,135.08,164040.0,132.716,132.7749,132.3332,132.5982,164040.0
2024-03-06 15:25:00,135.0,135.13,134.89,135.06,416730.0,132.5197,132.6473,132.4117,132.5786,416730.0
2024-03-06 15:30:00,135.09,135.21,134.91,134.95,139450.0,132.608,132.7258,132.4313,132.4706,139450.0
2024-03-06 15:35:00,134.96,135.1,134.82,135.07,228540.0,132.4804,132.6178,132.343,132.5884,228540.0
2024-03-06 15:40:00,135.14,135.27,135.06,135.1,217480.0,132.6571,132.7847,132.5786,132.6178,217480.0
2024-03-06 15:45:00,135.18,135.67,135.17,135.31,373210.0,132.6964,133.1774,132.6866,132.824,373210.0
2024-03-06 15:50:00,135.21,135.39,135.03,135.24,460060.0,132.7258,132.9025,132.5491,132.7553,460060.0
2024-03-06 15:55:00,135.41,135.41,134.94,135.0,2115280.0,132.9221,132.9221,132.4608,132.5197,2115280.0
2024-03-07 09:30:00,138.2,138.8,137.29,138.32,1432250.0,135.6609,136.2499,134.7676,135.7787,1432250.0
2024-03-07 09:35:00,138.45,139.69,137.78,139.5,848070.0,135.9063,137.1235,135.2486,136.937,848070.0
2024-03-07 09:40:00,139.6,139.6,138.5,138.5,565540.0,137.0352,137.0352,135.9554,135.9554,565540.0
2024-03-07 09:45:00,138.67,138.95,137.84,138.94,611490.0,136.1223,136.3971,135.3075,136.3873,611490.0
2024-03-07 09:50:00,138.94,139.33,138.7,139.13,558710.0,136.3873,136.7701,136.1517,136.5738,558710.0
2024-03-07 09:55:00,139.12,139.3,138.77,138.97,435200.0,136.564,136.7407,136.2204,136.4167,435200.0
2024-03-07 10:00:00,138.96,139.4,138.64,139.26,503740.0,136.4069,136.8388,136.0928,136.7014,503740.0
2024-03-07 10:05:00,139.34,140.0,139.25,139.55,482540.0,136.7799,137.4278,136.6916,136.9861,482540.0
2024-03-07 10:10:00,139.68,139.87,139.51,139.57,221430.0,137.1137,137.3002,136.9468,137.0057,221430.0
2024-03-07 10:15:00,139.62,140.01,139.42,139.55,453080.0,137.0548,137.4376,136.8585,136.9861,453080.0
2024-03-07 10:20:00,139.55,139.95,139.55,139.88,261970.0,136.9861,137.3787,136.9861,137.31,261970.0
2024-03-07 10:25:00,139.83,139.83,139.47,139.56,237050.0,137.2609,137.2609,136.9076,136.9959,237050.0
2024-03-07 10:30:00,139.65,139.97,139.45,139.7,302800.0,137.0842,137.3984,136.8879,137.1333,302800.0
2024-03-07 10:35:00,139.65,139.77,139.48,139.72,156210.0,137.0842,137.202,136.9174,137.153,156210.0
2024-03-07 10:40:00,139.64,139.83,139.59,139.75,144300.0,137.0744,137.2609,137.0254,137.1824,144300.0
2024-03-07 10:45:00,139.77,139.82,139.6,139.65,143410.0,137.202,137.2511,137.0352,137.0842,143410.0
2024-03-07 10:50:00,139.61,139.71,139.05,139.29,214510.0,137.045,137.1431,136.4953,136.7309,214510.0
2024-03-07 10:55:00,139.11,139.46,139.1,139.33,138750.0,136.5542,136.8977,136.5444,136.7701,138750.0
2024-03-07 11:00:00,139.33,139.52,139.27,139.45,164770.0,136.7701,136.9566,136.7112,136.8879,164770.0
2024-03-07 11:05:00,139.48,139.78,139.46,139.59,107630.0,136.9174,137.2119,136.8977,137.0254,107630.0
2024-03-07 11:10:00,139.59,139.7,139.26,139.26,148130.0,137.0254,137.1333,136.7014,136.7014,148130.0
2024-03-07 11:15:00,139.32,139.43,139.05,139.1,155340.0,136.7603,136.8683,136.4953,136.5444,155340.0
2024-03-07 11:20:00,139.13,139.28,139.07,139.24,145360.0,136.5738,136.721,136.5149,136.6818,145360.0
2024-03-07 11:25:00,139.25,139.35,139.18,139.27,119570.0,136.6916,136.7898,136.6229,136.7112,119570.0
2024-03-07 11:30:00,139.2,139.2,138.98,139.15,205860.0,136.6425,136.6425,136.4266,136.5934,205860.0
2024-03-07 11:35:00,139.1,139.18,139.0,139.15,157860.0,136.5444,136.6229,136.4462,136.5934,157860.0
2024-03-07 11:40:00,139.15,139.4,139.15,139.33,183710.0,136.5934,136.8388,136.5934,136.7701,183710.0
2024-03-07 11:45:00,139.33,139.36,139.16,139.3,110440.0,136.7701,136.7996,136.6033,136.7407,110440.0
2024-03-07 11:50:00,139.29,139.4,139.27,139.33,191080.0,136.7309,136.8388,136.7112,136.7701,191080.0
2024-03-07 11:55:00,139.33,139.65,139.33,139.58,173280.0,136.7701,137.0842,136.7701,137.0155,173280.0
2024-03-07 12:00:00,139.54,139.59,139.45,139.53,102450.0,136.9763,137.0254,136.8879,136.9665,102450.0
2024-03-07 12:05:00,139.53,139.67,139.5,139.6,88350.0,136.9665,137.1039,136.937,137.0352,88350.0
2024-03-07 12:10:00,139.64,139.8,139.56,139.69,259710.0,137.0744,137.2315,136.9959,137.1235,259710.0
2024-03-07 12:15:00,139.73,140.02,139.7,139.96,607770.0,137.1628,137.4475,137.1333,137.3886,607770.0
2024-03-07 12:20:00,139.92,140.0,139.7,139.8,177850.0,137.3493,137.4278,137.1333,137.2315,177850.0
2024-03-07 12:25:00,139.8,139.88,139.7,139.7,125790.0,137.2315,137.31,137.1333,137.1333,125790.0
2024-03-07 12:30:00,139.65,139.68,139.31,139.32,171720.0,137.0842,137.1137,136.7505,136.7603,171720.0
2024-03-07 12:35:00,139.38,139.51,139.15,139.24,149160.0,136.8192,136.9468,136.5934,136.6818,149160.0
2024-03-07 12:40:00,139.25,139.25,138.85,139.0,222200.0,136.6916,136.6916,136.2989,136.4462,222200.0
2024-03-07 12:45:00,139.07,139.08,138.87,139.04,156900.0,136.5149,136.5247,136.3186,136.4855,156900.0
2024-03-07 12:50:00,139.04,139.08,138.9,138.96,192470.0,136.4855,136.5247,136.348,136.4069,192470.0
2024-03-07 12:55:00,138.94,139.08,138.88,139.04,98080.0,136.3873,136.5247,136.3284,136.4855,98080.0
2024-03-07 13:00:00,139.06,139.38,139.05,139.2,199080.0,136.5051,136.8192,136.4953,136.6425,199080.0
2024-03-07 13:05:00,139.18,139.23,139.02,139.2,247760.0,136.6229,136.672,136.4658,136.6425,247760.0
2024-03-07 13:10:00,139.26,139.31,139.12,139.18,111520.0,136.7014,136.7505,136.564,136.6229,111520.0
2024-03-07 13:15:00,139.25,139.4,139.21,139.36,80620.0,136.6916,136.8388,136.6523,136.7996,80620.0
2024-03-07 13:20:00,139.37,139.77,139.32,139.74,228560.0,136.8094,137.202,136.7603,137.1726,228560.0
2024-03-07 13:25:00,139.75,139.77,139.56,139.77,220950.0,137.1824,137.202,136.9959,137.202,220950.0
2024-03-07 13:30:00,139.75,139.85,139.6,139.81,211580.0,137.1824,137.2806,137.0352,137.2413,211580.0
2024-03-07 13:35:00,139.81,139.87,139.72,139.83,126720.0,137.2413,137.3002,137.153,137.2609,126720.0
2024-03-07 13:40:00,139.85,139.85,139.66,139.79,105620.0,137.2806,137.2806,137.0941,137.2217,105620.0
2024-03-07 13:45:00,139.78,139.83,139.67,139.69,140010.0,137.2119,137.2609,137.1039,137.1235,140010.0
2024-03-07 13:50:00,139.74,139.8,139.61,139.76,193480.0,137.1726,137.2315,137.045,137.1922,193480.0
2024-03-07 13:55:00,139.77,139.81,139.6,139.78,161380.0,137.202,137.2413,137.0352,137.2119,161380.0
2024-03-07 14:00:00,139.78,139.78,139.55,139.78,163830.0,137.2119,137.2119,136.9861,137.2119,163830.0
2024-03-07 14:05:00,139.7,139.75,139.33,139.39,246070.0,137.1333,137.1824,136.7701,136.829,246070.0
2024-03-07 14:10:00,139.38,139.74,139.38,139.7,208270.0,136.8192,137.1726,136.8192,137.1333,208270.0
2024-03-07 14:15:00,139.7,139.75,139.5,139.62,162690.0,137.1333,137.1824,136.937,137.0548,162690.0
2024-03-07 14:20:00,139.59,139.74,139.49,139.65,199940.0,137.0254,137.1726,136.9272,137.0842,199940.0
2024-03-07 14:25:00,139.65,139.86,139.62,139.76,205470.0,137.0842,137.2904,137.0548,137.1922,205470.0
2024-03-07 14:30:00,139.76,139.86,139.67,139.79,170360.0,137.1922,137.2904,137.1039,137.2217,170360.0
2024-03-07 14:35:00,139.79,139.86,139.74,139.81,179770.0,137.2217,137.2904,137.1726,137.2413,179770.0
2024-03-07 14:40:00,139.85,139.85,139.69,139.74,178260.0,137.2806,137.2806,137.1235,137.1726,178260.0
2024-03-07 14:45:00,139.71,139.87,139.69,139.78,171490.0,137.1431,137.3002,137.1235,137.2119,171490.0
2024-03-07 14:50:00,139.77,139.87,139.77,139.8,123710.0,137.202,137.3002,137.202,137.2315,123710.0
2024-03-07 14:55:00,139.8,139.86,139.63,139.74,228740.0,137.2315,137.2904,137.0646,137.1726,228740.0
2024-03-07 15:00:00,139.73,139.73,139.33,139.7,231830.0,137.1628,137.1628,136.7701,137.1333,231830.0
2024-03-07 15:05:00,139.66,139.86,139.64,139.76,257730.0,137.0941,137.2904,137.0744,137.1922,257730.0
2024-03-07 15:10:00,139.76,139.87,139.65,139.84,206160.0,137.1922,137.3002,137.0842,137.2708,206160.0
2024-03-07 15:15:00,139.82,140.19,139.8,139.94,570100.0,137.2511,137.6143,137.2315,137.3689,570100.0
2024-03-07 15:20:00,139.94,139.98,139.44,139.55,357720.0,137.3689,137.4082,136.8781,136.9861,357720.0
2024-03-07 15:25:00,139.45,139.54,139.21,139.26,351140.0,136.8879,136.9763,136.6523,136.7014,351140.0
2024-03-07 15:30:00,139.25,139.51,139.21,139.44,394520.0,136.6916,136.9468,136.6523,136.8781,394520.0
2024-03-07 15:35:00,139.44,139.53,139.35,139.5,366730.0,136.8781,136.9665,136.7898,136.937,366730.0
2024-03-07 15:40:00,139.5,140.09,139.47,139.84,585610.0,136.937,137.5162,136.9076,137.2708,585610.0
2024-03-07 15:45:00,139.84,140.34,139.76,139.98,663730.0,137.2708,137.7616,137.1922,137.4082,663730.0
2024-03-07 15:50:00,140.03,141.06,139.9,141.06,898770.0,137.4573,138.4683,137.3297,138.4683,898770.0
2024-03-07 15:55:00,141.04,141.43,140.47,140.52,1716080.0,138.4487,138.8315,137.8892,137.9383,1716080.0
2024-03-08 09:30:00,139.43,141.3,138.4,139.23,2228520.0,136.8683,138.7039,135.8572,136.672,2228520.0
2024-03-08 09:35:00,139.21,139.34,135.15,135.15,1434710.0,136.6523,136.7799,132.6669,132.6669,1434710.0
2024-03-08 09:40:00,135.22,136.34,134.1,135.03,1751300.0,132.7356,133.8351,131.6362,132.5491,1751300.0
2024-03-08 09:45:00,135.12,136.54,134.72,136.43,933550.0,132.6375,134.0314,132.2448,133.9234,933550.0
2024-03-08 09:50:00,136.6,136.74,136.03,136.62,564630.0,134.0903,134.2277,133.5308,134.1099,564630.0
2024-03-08 09:55:00,136.58,136.84,136.37,136.65,434910.0,134.0707,134.3259,133.8645,134.1394,434910.0
2024-03-08 10:00:00,136.6,136.73,135.5,135.67,620200.0,134.0903,134.2179,133.0105,133.1774,620200.0
2024-03-08 10:05:00,135.75,135.84,135.32,135.48,396330.0,133.2559,133.3442,132.8338,132.9909,396330.0
2024-03-08 10:10:00,135.49,136.2,135.07,136.1,616410.0,133.0007,133.6976,132.5884,133.5995,616410.0
2024-03-08 10:15:00,136.05,136.13,135.53,135.6,323640.0,133.5504,133.6289,133.0399,133.1087,323640.0
2024-03-08 10:20:00,135.66,136.06,135.54,135.76,387150.0,133.1676,133.5602,133.0498,133.2657,387150.0
2024-03-08 10:25:00,135.72,136.55,135.67,136.3,458450.0,133.2265,134.0412,133.1774,133.7958,458450.0
2024-03-08 10:30:00,136.38,136.8,136.31,136.79,369080.0,133.8743,134.2866,133.8056,134.2768,369080.0
2024-03-08 10:35:00,136.72,136.9,136.4,136.81,429810.0,134.2081,134.3848,133.894,134.2964,429810.0
2024-03-08 10:40:00,136.8,137.15,136.47,136.94,488780.0,134.2866,134.6302,133.9627,134.424,488780.0
2024-03-08 10:45:00,136.86,136.94,136.0,136.35,296470.0,134.3455,134.424,133.5013,133.8449,296470.0
2024-03-08 10:50:00,136.28,137.14,136.2,136.96,441290.0,133.7762,134.6204,133.6976,134.4437,441290.0
2024-03-08 10:55:00,136.88,137.87,136.85,137.48,635990.0,134.3651,135.337,134.3357,134.9541,635990.0
2024-03-08 11:00:00,137.34,137.65,136.29,136.43,417480.0,134.8167,135.121,133.786,133.9234,417480.0
2024-03-08 11:05:00,136.38,136.54,135.28,135.3,482150.0,133.8743,134.0314,132.7945,132.8142,482150.0
2024-03-08 11:10:00,135.3,135.65,135.05,135.18,370940.0,132.8142,133.1577,132.5688,132.6964,370940.0
2024-03-08 11:15:00,135.12,135.12,134.01,134.39,671650.0,132.6375,132.6375,131.5479,131.9209,671650.0
2024-03-08 11:20:00,134.36,134.79,134.01,134.1,327580.0,131.8914,132.3135,131.5479,131.6362,327580.0
2024-03-08 11:25:00,134.11,134.4,132.9,133.09,437540.0,131.646,131.9307,130.4583,130.6448,437540.0
2024-03-08 11:30:00,133.0,133.44,131.3,133.44,812650.0,130.5564,130.9883,128.8877,130.9883,812650.0
2024-03-08 11:35:00,133.26,133.48,132.69,132.97,280400.0,130.8117,131.0276,130.2521,130.527,280400.0
2024-03-08 11:40:00,133.19,133.27,132.64,132.95,207310.0,130.7429,130.8215,130.203,130.5073,207310.0
2024-03-08 11:45:00,132.99,133.08,131.64,131.67,296380.0,130.5466,130.635,129.2214,129.2509,296380.0
2024-03-08 11:50:00,131.74,132.5,131.66,132.06,283600.0,129.3196,130.0656,129.241,129.6337,283600.0
2024-03-08 11:55:00,132.1,132.37,132.07,132.22,130500.0,129.673,129.938,129.6435,129.7908,130500.0
2024-03-08 12:00:00,132.19,132.92,131.9,132.7,324860.0,129.7613,130.4779,129.4766,130.2619,324860.0
2024-03-08 12:05:00,132.67,132.77,131.87,132.04,166800.0,130.2325,130.3307,129.4472,129.6141,166800.0
2024-03-08 12:10:00,132.01,132.9,131.68,132.47,502550.0,129.5846,130.4583,129.2607,130.0362,502550.0
2024-03-08 12:15:00,132.52,132.67,131.41,131.57,358740.0,130.0852,130.2325,128.9956,129.1527,358740.0
2024-03-08 12:20:00,131.62,131.9,131.41,131.54,270780.0,129.2018,129.4766,128.9956,129.1233,270780.0
2024-03-08 12:25:00,131.56,132.2,131.48,131.92,241710.0,129.1429,129.7711,129.0644,129.4963,241710.0
2024-03-08 12:30:00,132.0,132.29,131.86,131.99,178780.0,129.5748,129.8595,129.4374,129.565,178780.0
2024-03-08 12:35:00,131.96,131.96,131.5,131.58,166500.0,129.5355,129.5355,129.084,129.1625,166500.0
2024-03-08 12:40:00,131.58,131.75,131.31,131.62,297430.0,129.1625,129.3294,128.8975,129.2018,297430.0
2024-03-08 12:45:00,131.55,131.56,130.76,130.77,315790.0,129.1331,129.1429,128.3576,128.3674,315790.0
2024-03-08 12:50:00,130.82,131.08,130.42,130.91,333770.0,128.4165,128.6717,128.0238,128.5048,333770.0
2024-03-08 12:55:00,130.95,131.04,130.32,130.48,348650.0,128.5441,128.6324,127.9257,128.0827,348650.0
2024-03-08 13:00:00,130.56,130.75,130.16,130.55,470670.0,128.1613,128.3478,127.7686,128.1514,470670.0
2024-03-08 13:05:00,130.5,131.41,130.49,131.22,240790.0,128.1024,128.9956,128.0925,128.8091,240790.0
2024-03-08 13:10:00,131.13,131.7,131.13,131.42,403520.0,128.7208,129.2803,128.7208,129.0055,403520.0
2024-03-08 13:15:00,131.4,131.82,131.31,131.79,252580.0,128.9858,129.3981,128.8975,129.3687,252580.0
2024-03-08 13:20:00,131.79,131.88,131.54,131.58,154610.0,129.3687,129.457,129.1233,129.1625,154610.0
2024-03-08 13:25:00,131.58,131.84,131.54,131.76,166700.0,129.1625,129.4177,129.1233,129.3392,166700.0
2024-03-08 13:30:00,131.7,131.78,131.16,131.18,276450.0,129.2803,129.3588,128.7502,128.7699,276450.0
2024-03-08 13:35:00,131.09,131.51,131.04,131.45,255280.0,128.6815,129.0938,128.6324,129.0349,255280.0
2024-03-08 13:40:00,131.48,131.48,131.09,131.2,182520.0,129.0644,129.0644,128.6815,128.7895,182520.0
2024-03-08 13:45:00,131.3,131.62,131.3,131.52,99040.0,128.8877,129.2018,128.8877,129.1036,99040.0
2024-03-08 13:50:00,131.55,131.83,131.42,131.77,129990.0,129.1331,129.4079,129.0055,129.349,129990.0
2024-03-08 13:55:00,131.77,131.86,131.63,131.81,78220.0,129.349,129.4374,129.2116,129.3883,78220.0
2024-03-08 14:00:00,131.81,132.68,131.73,132.49,303810.0,129.3883,130.2423,129.3098,130.0558,303810.0
2024-03-08 14:05:00,132.5,132.88,132.13,132.61,238930.0,130.0656,130.4386,129.7024,130.1736,238930.0
2024-03-08 14:10:00,132.64,132.68,132.09,132.2,105480.0,130.203,130.2423,129.6631,129.7711,105480.0
2024-03-08 14:15:00,132.25,132.58,132.2,132.5,189000.0,129.8202,130.1441,129.7711,130.0656,189000.0
2024-03-08 14:20:00,132.6,133.19,132.51,133.12,290870.0,130.1638,130.7429,130.0754,130.6742,290870.0
2024-03-08 14:25:00,133.12,133.34,132.83,133.21,270110.0,130.6742,130.8902,130.3896,130.7626,270110.0
2024-03-08 14:30:00,133.26,134.27,133.26,133.75,555570.0,130.8117,131.8031,130.8117,131.2926,555570.0
2024-03-08 14:35:00,133.85,134.51,133.84,134.31,280450.0,131.3908,132.0387,131.381,131.8424,280450.0
2024-03-08 14:40:00,134.31,134.68,134.02,134.6,255600.0,131.8424,132.2056,131.5577,132.127,255600.0
2024-03-08 14:45:00,134.61,134.78,133.92,133.95,175110.0,132.1368,132.3037,131.4595,131.489,175110.0
2024-03-08 14:50:00,133.99,134.08,133.13,133.13,242720.0,131.5282,131.6166,130.684,130.684,242720.0
2024-03-08 14:55:00,133.12,133.91,133.12,133.86,149920.0,130.6742,131.4497,130.6742,131.4006,149920.0
2024-03-08 15:00:00,133.77,134.38,133.76,134.28,232110.0,131.3123,131.9111,131.3025,131.8129,232110.0
2024-03-08 15:05:00,134.26,134.26,133.4,133.41,260650.0,131.7933,131.7933,130.9491,130.9589,260650.0
2024-03-08 15:10:00,133.35,133.45,133.03,133.35,175660.0,130.9,130.9982,130.5859,130.9,175660.0
2024-03-08 15:15:00,133.27,133.42,133.04,133.09,265510.0,130.8215,130.9687,130.5957,130.6448,265510.0
2024-03-08 15:20:00,133.09,133.41,133.03,133.12,313340.0,130.6448,130.9589,130.5859,130.6742,313340.0
2024-03-08 15:25:00,133.1,133.12,132.15,132.21,375120.0,130.6546,130.6742,129.722,129.7809,375120.0
2024-03-08 15:30:00,132.14,132.32,131.95,132.07,429230.0,129.7122,129.8889,129.5257,129.6435,429230.0
2024-03-08 15:35:00,132.07,132.14,131.53,131.53,427590.0,129.6435,129.7122,129.1134,129.1134,427590.0
2024-03-08 15:40:00,131.53,131.86,131.53,131.67,339560.0,129.1134,129.4374,129.1134,129.2509,339560.0
2024-03-08 15:45:00,131.67,131.8,131.6,131.69,373110.0,129.2509,129.3785,129.1821,129.2705,373110.0
2024-03-08 15:50:00,131.71,131.81,131.38,131.54,830630.0,129.2901,129.3883,128.9662,129.1233,830630.0
2024-03-08 15:55:00,131.42,131.47,130.87,130.88,1555350.0,129.0055,129.0545,128.4656,128.4754,1555350.0
2024-03-11 09:30:00,127.79,129.0,125.26,126.13,1575670.0,125.4421,126.6299,122.9586,123.8126,1575670.0
2024-03-11 09:35:00,126.25,128.3,126.0,128.19,548210.0,123.9304,125.9428,123.685,125.8348,548210.0
2024-03-11 09:40:00,128.35,128.6,127.68,128.26,616500.0,125.9919,126.2373,125.3342,125.9035,616500.0
2024-03-11 09:45:00,128.26,128.34,127.81,128.24,461550.0,125.9035,125.982,125.4618,125.8839,461550.0
2024-03-11 09:50:00,128.3,128.85,127.59,127.6,285840.0,125.9428,126.4827,125.2458,125.2556,285840.0
2024-03-11 09:55:00,127.59,128.02,126.64,126.79,299710.0,125.2458,125.6679,124.3133,124.4605,299710.0
2024-03-11 10:00:00,126.81,127.22,126.36,127.02,299290.0,124.4802,124.8826,124.0384,124.6863,299290.0
2024-03-11 10:05:00,127.04,127.43,126.53,127.35,262730.0,124.7059,125.0888,124.2053,125.0102,262730.0
2024-03-11 10:10:00,127.5,127.7,126.93,127.5,221830.0,125.1575,125.3538,124.598,125.1575,221830.0
2024-03-11 10:15:00,127.51,128.49,127.51,127.99,159090.0,125.1673,126.1293,125.1673,125.6385,159090.0
2024-03-11 10:20:00,128.04,128.12,127.5,127.59,175150.0,125.6876,125.7661,125.1575,125.2458,175150.0
2024-03-11 10:25:00,127.67,127.99,127.46,127.68,120030.0,125.3244,125.6385,125.1182,125.3342,120030.0
2024-03-11 10:30:00,127.71,128.8,127.69,128.32,389550.0,125.3636,126.4336,125.344,125.9624,389550.0
2024-03-11 10:35:00,128.42,128.65,128.18,128.29,195180.0,126.0606,126.2863,125.825,125.933,195180.0
2024-03-11 10:40:00,128.4,129.12,128.4,128.87,199530.0,126.0409,126.7477,126.0409,126.5023,199530.0
2024-03-11 10:45:00,128.87,129.37,128.78,128.89,312520.0,126.5023,126.9931,126.414,126.5219,312520.0
2024-03-11 10:50:00,128.86,129.78,128.86,129.75,275900.0,126.4925,127.3956,126.4925,127.3661,275900.0
2024-03-11 10:55:00,129.8,129.9,129.31,129.47,133840.0,127.4152,127.5134,126.9342,127.0913,133840.0
2024-03-11 11:00:00,129.43,129.61,129.23,129.44,159760.0,127.052,127.2287,126.8557,127.0618,159760.0
2024-03-11 11:05:00,129.42,129.42,128.81,128.95,95650.0,127.0422,127.0422,126.4434,126.5808,95650.0
2024-03-11 11:10:00,128.9,129.04,128.62,128.88,105490.0,126.5318,126.6692,126.2569,126.5121,105490.0
2024-03-11 11:15:00,128.86,128.86,128.69,128.78,34360.0,126.4925,126.4925,126.3256,126.414,34360.0
2024-03-11 11:20:00,128.79,128.79,128.14,128.14,85020.0,126.4238,126.4238,125.7857,125.7857,85020.0
2024-03-11 11:25:00,128.13,128.37,128.07,128.22,135020.0,125.7759,126.0115,125.717,125.8642,135020.0
2024-03-11 11:30:00,128.17,128.39,128.02,128.35,71160.0,125.8152,126.0311,125.6679,125.9919,71160.0
2024-03-11 11:35:00,128.33,128.58,128.26,128.41,72820.0,125.9722,126.2176,125.9035,126.0508,72820.0
2024-03-11 11:40:00,128.29,128.5,128.15,128.38,62820.0,125.933,126.1391,125.7955,126.0213,62820.0
2024-03-11 11:45:00,128.44,128.84,128.36,128.73,72290.0,126.0802,126.4729,126.0017,126.3649,72290.0
2024-03-11 11:50:00,128.75,129.03,128.64,128.79,70320.0,126.3845,126.6594,126.2765,126.4238,70320.0
2024-03-11 11:55:00,128.87,129.08,128.82,129.04,30280.0,126.5023,126.7084,126.4532,126.6692,30280.0
2024-03-11 12:00:00,128.99,129.03,128.7,128.81,71440.0,126.6201,126.6594,126.3354,126.4434,71440.0
2024-03-11 12:05:00,128.75,128.83,128.66,128.76,35300.0,126.3845,126.463,126.2962,126.3943,35300.0
2024-03-11 12:10:00,128.74,128.94,128.55,128.94,53030.0,126.3747,126.571,126.1882,126.571,53030.0
2024-03-11 12:15:00,128.79,129.36,128.76,129.3,135800.0,126.4238,126.9833,126.3943,126.9244,135800.0
2024-03-11 12:20:00,129.26,129.29,128.99,129.1,113540.0,126.8851,126.9146,126.6201,126.7281,113540.0
2024-03-11 12:25:00,129.13,129.13,128.6,128.71,30840.0,126.7575,126.7575,126.2373,126.3452,30840.0
2024-03-11 12:30:00,128.78,128.96,128.7,128.9,37740.0,126.414,126.5907,126.3354,126.5318,37740.0
2024-03-11 12:35:00,128.96,129.08,128.76,128.8,38650.0,126.5907,126.7084,126.3943,126.4336,38650.0
2024-03-11 12:40:00,128.77,129.06,128.77,129.02,165240.0,126.4041,126.6888,126.4041,126.6496,165240.0
2024-03-11 12:45:00,128.89,128.95,128.79,128.85,40400.0,126.5219,126.5808,126.4238,126.4827,40400.0
2024-03-11 12:50:00,128.85,128.85,128.63,128.78,64710.0,126.4827,126.4827,126.2667,126.414,64710.0
2024-03-11 12:55:00,128.85,129.02,128.75,129.0,66920.0,126.4827,126.6496,126.3845,126.6299,66920.0
2024-03-11 13:00:00,128.84,128.92,128.67,128.77,71980.0,126.4729,126.5514,126.306,126.4041,71980.0
2024-03-11 13:05:00,128.79,128.79,128.44,128.54,59530.0,126.4238,126.4238,126.0802,126.1784,59530.0
2024-03-11 13:10:00,128.53,128.7,128.4,128.42,87670.0,126.1686,126.3354,126.0409,126.0606,87670.0
2024-03-11 13:15:00,128.43,128.65,128.31,128.59,49870.0,126.0704,126.2863,125.9526,126.2275,49870.0
2024-03-11 13:20:00,128.59,129.08,128.59,128.96,67720.0,126.2275,126.7084,126.2275,126.5907,67720.0
2024-03-11 13:25:00,129.0,129.32,129.0,129.29,113700.0,126.6299,126.944,126.6299,126.9146,113700.0
2024-03-11 13:30:00,129.33,129.53,129.16,129.31,126990.0,126.9539,127.1502,126.787,126.9342,126990.0
2024-03-11 13:35:00,129.31,129.35,129.11,129.11,87150.0,126.9342,126.9735,126.7379,126.7379,87150.0
2024-03-11 13:40:00,129.1,129.12,128.52,128.6,72780.0,126.7281,126.7477,126.1587,126.2373,72780.0
2024-03-11 13:45:00,128.57,128.73,128.51,128.58,55710.0,126.2078,126.3649,126.1489,126.2176,55710.0
2024-03-11 13:50:00,128.59,128.73,128.55,128.61,48810.0,126.2275,126.3649,126.1882,126.2471,48810.0
2024-03-11 13:55:00,128.68,128.76,128.58,128.72,37340.0,126.3158,126.3943,126.2176,126.3551,37340.0
2024-03-11 14:00:00,128.72,128.78,128.54,128.76,36270.0,126.3551,126.414,126.1784,126.3943,36270.0
2024-03-11 14:05:00,128.74,128.92,128.67,128.89,68240.0,126.3747,126.5514,126.306,126.5219,68240.0
2024-03-11 14:10:00,128.88,128.88,128.59,128.8,48890.0,126.5121,126.5121,126.2275,126.4336,48890.0
2024-03-11 14:15:00,128.8,129.0,128.79,128.85,120730.0,126.4336,126.6299,126.4238,126.4827,120730.0
2024-03-11 14:20:00,128.85,129.19,128.74,129.09,40960.0,126.4827,126.8164,126.3747,126.7183,40960.0
2024-03-11 14:25:00,129.06,129.11,128.91,129.06,61670.0,126.6888,126.7379,126.5416,126.6888,61670.0
2024-03-11 14:30:00,129.01,129.14,128.74,128.84,64710.0,126.6397,126.7673,126.3747,126.4729,64710.0
2024-03-11 14:35:00,128.78,128.92,128.62,128.84,53360.0,126.414,126.5514,126.2569,126.4729,53360.0
2024-03-11 14:40:00,128.74,129.07,128.74,129.02,69990.0,126.3747,126.6986,126.3747,126.6496,69990.0
2024-03-11 14:45:00,129.05,129.38,129.04,129.28,225760.0,126.679,127.0029,126.6692,126.9048,225760.0
2024-03-11 14:50:00,129.34,129.38,129.04,129.13,137900.0,126.9637,127.0029,126.6692,126.7575,137900.0
2024-03-11 14:55:00,129.18,129.23,128.94,129.07,75780.0,126.8066,126.8557,126.571,126.6986,75780.0
2024-03-11 15:00:00,129.11,129.11,128.8,128.83,40580.0,126.7379,126.7379,126.4336,126.463,40580.0
2024-03-11 15:05:00,128.9,128.98,128.84,128.85,46330.0,126.5318,126.6103,126.4729,126.4827,46330.0
2024-03-11 15:10:00,128.79,129.03,128.79,128.97,90750.0,126.4238,126.6594,126.4238,126.6005,90750.0
2024-03-11 15:15:00,128.94,129.15,128.88,128.99,104850.0,126.571,126.7772,126.5121,126.6201,104850.0
2024-03-11 15:20:00,128.99,129.14,128.93,128.99,73770.0,126.6201,126.7673,126.5612,126.6201,73770.0
2024-03-11 15:25:00,129.02,129.06,128.92,129.06,87710.0,126.6496,126.6888,126.5514,126.6888,87710.0
2024-03-11 15:30:00,129.07,129.33,129.07,129.31,102220.0,126.6986,126.9539,126.6986,126.9342,102220.0
2024-03-11 15:35:00,129.31,129.32,128.96,128.96,115470.0,126.9342,126.944,126.5907,126.5907,115470.0
2024-03-11 15:40:00,129.06,129.22,129.0,129.19,58870.0,126.6888,126.8459,126.6299,126.8164,58870.0
2024-03-11 15:45:00,129.19,129.33,128.97,129.07,140920.0,126.8164,126.9539,126.6005,126.6986,140920.0
2024-03-11 15:50:00,129.08,129.22,128.97,129.13,208880.0,126.7084,126.8459,126.6005,126.7575,208880.0
2024-03-11 15:55:00,129.1,129.5,129.01,129.31,583480.0,126.7281,127.1207,126.6397,126.9342,583480.0
2024-03-12 09:30:00,130.83,130.83,129.21,129.39,573460.0,128.4263,128.4263,126.8361,127.0128,573460.0
2024-03-12 09:35:00,129.3,129.9,129.19,129.55,262760.0,126.9244,127.5134,126.8164,127.1698,262760.0
2024-03-12 09:40:00,129.61,129.68,128.74,128.92,178790.0,127.2287,127.2974,126.3747,126.5514,178790.0
2024-03-12 09:45:00,128.98,129.12,128.42,128.75,319680.0,126.6103,126.7477,126.0606,126.3845,319680.0
2024-03-12 09:50:00,128.74,128.75,128.5,128.64,333920.0,126.3747,126.3845,126.1391,126.2765,333920.0
2024-03-12 09:55:00,128.64,129.57,128.61,129.41,319540.0,126.2765,127.1894,126.2471,127.0324,319540.0
2024-03-12 10:00:00,129.46,129.6,128.87,128.89,139920.0,127.0815,127.2189,126.5023,126.5219,139920.0
2024-03-12 10:05:00,128.88,129.07,128.63,128.72,150230.0,126.5121,126.6986,126.2667,126.3551,150230.0
2024-03-12 10:10:00,128.8,129.08,128.6,128.65,93590.0,126.4336,126.7084,126.2373,126.2863,93590.0
2024-03-12 10:15:00,128.61,128.94,128.59,128.79,181430.0,126.2471,126.571,126.2275,126.4238,181430.0
2024-03-12 10:20:00,128.79,128.91,128.44,128.91,186430.0,126.4238,126.5416,126.0802,126.5416,186430.0
2024-03-12 10:25:00,128.91,129.18,128.8,129.01,143150.0,126.5416,126.8066,126.4336,126.6397,143150.0
2024-03-12 10:30:00,129.05,129.5,129.0,129.22,128230.0,126.679,127.1207,126.6299,126.8459,128230.0
2024-03-12 10:35:00,129.3,129.44,129.11,129.29,189490.0,126.9244,127.0618,126.7379,126.9146,189490.0
2024-03-12 10:40:00,129.3,129.6,129.3,129.56,116590.0,126.9244,127.2189,126.9244,127.1796,116590.0
2024-03-12 10:45:00,129.56,130.03,129.52,130.01,191620.0,127.1796,127.641,127.1404,127.6214,191620.0
2024-03-12 10:50:00,130.05,130.12,129.57,129.6,123730.0,127.6606,127.7293,127.1894,127.2189,123730.0
2024-03-12 10:55:00,129.59,129.59,129.0,129.19,188330.0,127.2091,127.2091,126.6299,126.8164,188330.0
2024-03-12 11:00:00,129.25,129.25,128.91,128.91,118570.0,126.8753,126.8753,126.5416,126.5416,118570.0
2024-03-12 11:05:00,128.89,128.91,128.6,128.67,156160.0,126.5219,126.5416,126.2373,126.306,156160.0
2024-03-12 11:10:00,128.71,128.93,128.55,128.66,167010.0,126.3452,126.5612,126.1882,126.2962,167010.0
2024-03-12 11:15:00,128.6,128.77,128.46,128.69,160920.0,126.2373,126.4041,126.0998,126.3256,160920.0
2024-03-12 11:20:00,128.7,129.17,128.7,128.99,120520.0,126.3354,126.7968,126.3354,126.6201,120520.0
2024-03-12 11:25:00,129.02,129.21,128.88,129.21,130050.0,126.6496,126.8361,126.5121,126.8361,130050.0
2024-03-12 11:30:00,129.25,129.25,129.03,129.2,94340.0,126.8753,126.8753,126.6594,126.8262,94340.0
2024-03-12 11:35:00,129.2,129.24,128.7,128.8,127850.0,126.8262,126.8655,126.3354,126.4336,127850.0
2024-03-12 11:40:00,128.73,128.76,128.22,128.48,190610.0,126.3649,126.3943,125.8642,126.1195,190610.0
2024-03-12 11:45:00,128.4,128.75,128.0,128.69,206340.0,126.0409,126.3845,125.6483,126.3256,206340.0
2024-03-12 11:50:00,128.7,128.8,128.6,128.7,75570.0,126.3354,126.4336,126.2373,126.3354,75570.0
2024-03-12 11:55:00,128.65,128.7,128.41,128.48,82580.0,126.2863,126.3354,126.0508,126.1195,82580.0
2024-03-12 12:00:00,128.53,128.57,128.09,128.15,171790.0,126.1686,126.2078,125.7366,125.7955,171790.0
2024-03-12 12:05:00,128.14,128.43,128.0,128.07,99110.0,125.7857,126.0704,125.6483,125.717,99110.0
2024-03-12 12:10:00,128.0,128.47,128.0,128.47,127870.0,125.6483,126.1097,125.6483,126.1097,127870.0
2024-03-12 12:15:00,128.4,128.52,128.38,128.45,88530.0,126.0409,126.1587,126.0213,126.09,88530.0
2024-03-12 12:20:00,128.45,128.48,127.99,128.0,246510.0,126.09,126.1195,125.6385,125.6483,246510.0
2024-03-12 12:25:00,128.02,128.12,127.95,128.05,195490.0,125.6679,125.7661,125.5992,125.6974,195490.0
2024-03-12 12:30:00,128.01,128.06,127.86,128.01,169980.0,125.6581,125.7072,125.5109,125.6581,169980.0
2024-03-12 12:35:00,128.0,128.06,127.55,127.76,155010.0,125.6483,125.7072,125.2066,125.4127,155010.0
2024-03-12 12:40:00,127.74,127.74,127.26,127.37,123520.0,125.3931,125.3931,124.9219,125.0299,123520.0
2024-03-12 12:45:00,127.38,127.6,127.16,127.58,156060.0,125.0397,125.2556,124.8237,125.236,156060.0
2024-03-12 12:50:00,127.5,127.61,127.42,127.52,86360.0,125.1575,125.2655,125.0789,125.1771,86360.0
2024-03-12 12:55:00,127.51,127.63,127.3,127.57,87810.0,125.1673,125.2851,124.9612,125.2262,87810.0
2024-03-12 13:00:00,127.61,127.67,127.18,127.25,93690.0,125.2655,125.3244,124.8434,124.9121,93690.0
2024-03-12 13:05:00,127.35,127.37,126.67,126.86,193330.0,125.0102,125.0299,124.3427,124.5292,193330.0
2024-03-12 13:10:00,126.8,126.98,126.71,126.82,267940.0,124.4703,124.647,124.382,124.49,267940.0
2024-03-12 13:15:00,126.82,126.95,126.75,126.89,444470.0,124.49,124.6176,124.4213,124.5587,444470.0
2024-03-12 13:20:00,126.89,127.13,126.62,126.72,362930.0,124.5587,124.7943,124.2936,124.3918,362930.0
2024-03-12 13:25:00,126.73,126.81,126.45,126.61,295370.0,124.4016,124.4802,124.1268,124.2838,295370.0
2024-03-12 13:30:00,126.52,126.67,126.23,126.45,349570.0,124.1955,124.3427,123.9108,124.1268,349570.0
2024-03-12 13:35:00,126.44,126.5,126.3,126.4,246450.0,124.117,124.1759,123.9795,124.0777,246450.0
2024-03-12 13:40:00,126.39,126.44,126.25,126.27,232150.0,124.0679,124.117,123.9304,123.9501,232150.0
2024-03-12 13:45:00,126.27,126.3,126.19,126.21,285130.0,123.9501,123.9795,123.8715,123.8912,285130.0
2024-03-12 13:50:00,126.24,126.24,125.93,126.03,171900.0,123.9206,123.9206,123.6163,123.7145,171900.0
2024-03-12 13:55:00,125.95,126.18,125.93,126.09,301070.0,123.636,123.8617,123.6163,123.7734,301070.0
2024-03-12 14:00:00,126.1,127.4,126.03,127.4,217880.0,123.7832,125.0593,123.7145,125.0593,217880.0
2024-03-12 14:05:00,127.44,127.54,127.26,127.45,162730.0,125.0986,125.1967,124.9219,125.1084,162730.0
2024-03-12 14:10:00,127.55,127.71,127.35,127.53,134140.0,125.2066,125.3636,125.0102,125.1869,134140.0
2024-03-12 14:15:00,127.53,127.6,127.25,127.25,74100.0,125.1869,125.2556,124.9121,124.9121,74100.0
2024-03-12 14:20:00,127.32,127.32,127.0,127.04,130540.0,124.9808,124.9808,124.6667,124.7059,130540.0
2024-03-12 14:25:00,127.06,127.1,126.89,127.03,182140.0,124.7256,124.7648,124.5587,124.6961,182140.0
2024-03-12 14:30:00,127.01,127.09,126.88,127.0,219600.0,124.6765,124.755,124.5489,124.6667,219600.0
2024-03-12 14:35:00,127.0,127.23,126.93,126.94,113520.0,124.6667,124.8924,124.598,124.6078,113520.0
2024-03-12 14:40:00,126.98,127.02,126.6,126.73,128930.0,124.647,124.6863,124.274,124.4016,128930.0
2024-03-12 14:45:00,126.73,127.51,126.73,127.51,214910.0,124.4016,125.1673,124.4016,125.1673,214910.0
2024-03-12 14:50:00,127.47,127.91,127.42,127.81,163710.0,125.128,125.5599,125.0789,125.4618,163710.0
2024-03-12 14:55:00,127.78,127.83,127.67,127.72,91460.0,125.4323,125.4814,125.3244,125.3734,91460.0
2024-03-12 15:00:00,127.77,128.27,127.76,128.15,224980.0,125.4225,125.9133,125.4127,125.7955,224980.0
2024-03-12 15:05:00,128.21,128.5,128.21,128.48,153210.0,125.8544,126.1391,125.8544,126.1195,153210.0
2024-03-12 15:10:00,128.46,128.55,128.09,128.1,122000.0,126.0998,126.1882,125.7366,125.7465,122000.0
2024-03-12 15:15:00,128.01,128.05,127.69,127.89,114140.0,125.6581,125.6974,125.344,125.5403,114140.0
2024-03-12 15:20:00,127.94,128.31,127.94,128.21,124610.0,125.5894,125.9526,125.5894,125.8544,124610.0
2024-03-12 15:25:00,128.2,128.45,128.2,128.45,122450.0,125.8446,126.09,125.8446,126.09,122450.0
2024-03-12 15:30:00,128.41,128.73,128.41,128.61,254350.0,126.0508,126.3649,126.0508,126.2471,254350.0
2024-03-12 15:35:00,128.61,128.63,128.33,128.46,144060.0,126.2471,126.2667,125.9722,126.0998,144060.0
2024-03-12 15:40:00,128.46,128.7,128.31,128.37,123220.0,126.0998,126.3354,125.9526,126.0115,123220.0
2024-03-12 15:45:00,128.4,128.7,128.32,128.65,109250.0,126.0409,126.3354,125.9624,126.2863,109250.0
2024-03-12 15:50:00,128.62,128.87,128.49,128.78,235620.0,126.2569,126.5023,126.1293,126.414,235620.0
2024-03-12 15:55:00,128.85,129.2,128.85,129.08,882890.0,126.4827,126.8262,126.4827,126.7084,882890.0
2024-03-13 09:30:00,128.29,128.29,126.5,126.69,529850.0,125.933,125.933,124.1759,124.3624,529850.0
2024-03-13 09:35:00,126.49,127.58,126.49,127.19,185320.0,124.166,125.236,124.166,124.8532,185320.0
2024-03-13 09:40:00,127.25,127.49,127.05,127.15,70710.0,124.9121,125.1477,124.7157,124.8139,70710.0
2024-03-13 09:45:00,127.15,127.16,126.82,126.99,97560.0,124.8139,124.8237,124.49,124.6568,97560.0
2024-03-13 09:50:00,126.99,127.54,126.9,127.52,158180.0,124.6568,125.1967,124.5685,125.1771,158180.0
2024-03-13 09:55:00,127.43,128.03,127.35,127.58,146120.0,125.0888,125.6777,125.0102,125.236,146120.0
2024-03-13 10:00:00,127.38,127.5,126.75,127.42,151930.0,125.0397,125.1575,124.4213,125.0789,151930.0
2024-03-13 10:05:00,127.29,127.46,126.72,126.93,232510.0,124.9513,125.1182,124.3918,124.598,232510.0
2024-03-13 10:10:00,126.95,126.95,126.5,126.69,158050.0,124.6176,124.6176,124.1759,124.3624,158050.0
2024-03-13 10:15:00,126.71,127.2,126.68,127.11,121810.0,124.382,124.863,124.3525,124.7746,121810.0
2024-03-13 10:20:00,127.0,127.1,126.69,126.98,100340.0,124.6667,124.7648,124.3624,124.647,100340.0
2024-03-13 10:25:00,126.99,127.2,126.69,126.71,169190.0,124.6568,124.863,124.3624,124.382,169190.0
2024-03-13 10:30:00,126.68,126.87,126.67,126.82,202890.0,124.3525,124.5391,124.3427,124.49,202890.0
2024-03-13 10:35:00,126.87,126.89,126.64,126.8,68470.0,124.5391,124.5587,124.3133,124.4703,68470.0
2024-03-13 10:40:00,126.77,127.14,126.45,127.14,141510.0,124.4409,124.8041,124.1268,124.8041,141510.0
2024-03-13 10:45:00,127.14,127.2,126.67,126.68,92840.0,124.8041,124.863,124.3427,124.3525,92840.0
2024-03-13 10:50:00,126.75,126.78,126.39,126.58,206100.0,124.4213,124.4507,124.0679,124.2544,206100.0
2024-03-13 10:55:00,126.5,126.51,126.2,126.29,139860.0,124.1759,124.1857,123.8814,123.9697,139860.0
2024-03-13 11:00:00,126.23,126.5,126.17,126.44,120850.0,123.9108,124.1759,123.8519,124.117,120850.0
2024-03-13 11:05:00,126.5,126.56,126.21,126.28,86260.0,124.1759,124.2347,123.8912,123.9599,86260.0
2024-03-13 11:10:00,126.25,126.34,126.05,126.05,88360.0,123.9304,124.0188,123.7341,123.7341,88360.0
2024-03-13 11:15:00,126.07,126.27,125.88,126.25,126160.0,123.7538,123.9501,123.5672,123.9304,126160.0
2024-03-13 11:20:00,126.26,126.26,125.98,126.05,102020.0,123.9403,123.9403,123.6654,123.7341,102020.0
2024-03-13 11:25:00,126.08,126.18,125.83,125.91,120540.0,123.7636,123.8617,123.5182,123.5967,120540.0
2024-03-13 11:30:00,125.83,126.23,125.83,126.05,128900.0,123.5182,123.9108,123.5182,123.7341,128900.0
2024-03-13 11:35:00,126.07,126.33,125.94,125.94,131750.0,123.7538,124.009,123.6261,123.6261,131750.0
2024-03-13 11:40:00,126.03,126.03,125.23,125.55,254860.0,123.7145,123.7145,122.9292,123.2433,254860.0
2024-03-13 11:45:00,125.52,125.94,125.52,125.8,49000.0,123.2139,123.6261,123.2139,123.4887,49000.0
2024-03-13 11:50:00,125.96,125.97,125.66,125.72,68800.0,123.6458,123.6556,123.3513,123.4102,68800.0
2024-03-13 11:55:00,125.73,126.21,125.73,125.94,129500.0,123.42,123.8912,123.42,123.6261,129500.0
2024-03-13 12:00:00,125.96,126.05,125.8,125.95,46450.0,123.6458,123.7341,123.4887,123.636,46450.0
2024-03-13 12:05:00,125.91,126.19,125.82,126.01,71190.0,123.5967,123.8715,123.5083,123.6949,71190.0
2024-03-13 12:10:00,125.98,126.12,125.95,126.12,63580.0,123.6654,123.8028,123.636,123.8028,63580.0
2024-03-13 12:15:00,126.12,126.13,125.9,125.97,105000.0,123.8028,123.8126,123.5869,123.6556,105000.0
2024-03-13 12:20:00,125.98,125.99,125.84,125.93,52310.0,123.6654,123.6752,123.528,123.6163,52310.0
2024-03-13 12:25:00,125.92,126.17,125.88,125.92,95050.0,123.6065,123.8519,123.5672,123.6065,95050.0
2024-03-13 12:30:00,125.95,126.07,125.76,125.95,60440.0,123.636,123.7538,123.4494,123.636,60440.0
2024-03-13 12:35:00,125.99,126.07,125.83,126.07,38390.0,123.6752,123.7538,123.5182,123.7538,38390.0
2024-03-13 12:40:00,126.04,126.15,125.96,126.05,71880.0,123.7243,123.8323,123.6458,123.7341,71880.0
2024-03-13 12:45:00,126.05,126.27,126.05,126.15,89480.0,123.7341,123.9501,123.7341,123.8323,89480.0
2024-03-13 12:50:00,126.17,126.46,126.11,126.11,104930.0,123.8519,124.1366,123.793,123.793,104930.0
2024-03-13 12:55:00,126.15,126.32,126.11,126.32,70120.0,123.8323,123.9992,123.793,123.9992,70120.0
2024-03-13 13:00:00,126.28,126.55,126.28,126.41,85490.0,123.9599,124.2249,123.9599,124.0875,85490.0
2024-03-13 13:05:00,126.41,126.59,126.3,126.39,139070.0,124.0875,124.2642,123.9795,124.0679,139070.0
2024-03-13 13:10:00,126.53,126.62,126.38,126.42,41230.0,124.2053,124.2936,124.0581,124.0973,41230.0
2024-03-13 13:15:00,126.42,126.42,126.06,126.17,42980.0,124.0973,124.0973,123.7439,123.8519,42980.0
2024-03-13 13:20:00,126.2,126.3,126.17,126.27,62460.0,123.8814,123.9795,123.8519,123.9501,62460.0
2024-03-13 13:25:00,126.22,126.65,126.22,126.55,125640.0,123.901,124.3231,123.901,124.2249,125640.0
2024-03-13 13:30:00,126.54,126.59,126.1,126.14,199710.0,124.2151,124.2642,123.7832,123.8225,199710.0
2024-03-13 13:35:00,126.14,126.52,126.04,126.5,135350.0,123.8225,124.1955,123.7243,124.1759,135350.0
2024-03-13 13:40:00,126.44,126.55,126.29,126.33,37250.0,124.117,124.2249,123.9697,124.009,37250.0
2024-03-13 13:45:00,126.33,126.5,126.29,126.31,61850.0,124.009,124.1759,123.9697,123.9893,61850.0
2024-03-13 13:50:00,126.32,126.7,126.25,126.67,100780.0,123.9992,124.3722,123.9304,124.3427,100780.0
2024-03-13 13:55:00,126.67,126.8,126.62,126.63,82400.0,124.3427,124.4703,124.2936,124.3035,82400.0
2024-03-13 14:00:00,126.63,126.82,126.63,126.74,55220.0,124.3035,124.49,124.3035,124.4114,55220.0
2024-03-13 14:05:00,126.79,126.84,126.66,126.66,43020.0,124.4605,124.5096,124.3329,124.3329,43020.0
2024-03-13 14:10:00,126.7,126.9,126.69,126.8,80390.0,124.3722,124.5685,124.3624,124.4703,80390.0
2024-03-13 14:15:00,126.79,126.9,126.69,126.71,171390.0,124.4605,124.5685,124.3624,124.382,171390.0
2024-03-13 14:20:00,126.7,126.91,126.65,126.85,102550.0,124.3722,124.5783,124.3231,124.5194,102550.0
2024-03-13 14:25:00,126.85,126.88,126.72,126.76,123510.0,124.5194,124.5489,124.3918,124.4311,123510.0
2024-03-13 14:30:00,126.73,126.9,126.73,126.73,39860.0,124.4016,124.5685,124.4016,124.4016,39860.0
2024-03-13 14:35:00,126.85,126.85,126.67,126.8,96210.0,124.5194,124.5194,124.3427,124.4703,96210.0
2024-03-13 14:40:00,126.8,126.89,126.69,126.83,144250.0,124.4703,124.5587,124.3624,124.4998,144250.0
2024-03-13 14:45:00,126.85,126.88,126.71,126.86,57410.0,124.5194,124.5489,124.382,124.5292,57410.0
2024-03-13 14:50:00,126.88,126.98,126.83,126.86,215210.0,124.5489,124.647,124.4998,124.5292,215210.0
2024-03-13 14:55:00,126.87,126.9,126.54,126.56,63020.0,124.5391,124.5685,124.2151,124.2347,63020.0
2024-03-13 15:00:00,126.62,126.78,126.6,126.67,92550.0,124.2936,124.4507,124.274,124.3427,92550.0
2024-03-13 15:05:00,126.63,126.7,126.58,126.67,91690.0,124.3035,124.3722,124.2544,124.3427,91690.0
2024-03-13 15:10:00,126.65,126.71,126.49,126.52,92110.0,124.3231,124.382,124.166,124.1955,92110.0
2024-03-13 15:15:00,126.51,126.7,126.51,126.7,107470.0,124.1857,124.3722,124.1857,124.3722,107470.0
2024-03-13 15:20:00,126.7,126.71,126.28,126.28,85370.0,124.3722,124.382,123.9599,123.9599,85370.0
2024-03-13 15:25:00,126.27,126.48,125.9,126.1,149620.0,123.9501,124.1562,123.5869,123.7832,149620.0
2024-03-13 15:30:00,126.06,126.25,125.8,125.86,161930.0,123.7439,123.9304,123.4887,123.5476,161930.0
2024-03-13 15:35:00,125.86,125.96,125.76,125.82,207390.0,123.5476,123.6458,123.4494,123.5083,207390.0
2024-03-13 15:40:00,125.82,126.0,125.78,125.8,172370.0,123.5083,123.685,123.4691,123.4887,172370.0
2024-03-13 15:45:00,125.8,126.15,125.77,125.99,284140.0,123.4887,123.8323,123.4593,123.6752,284140.0
2024-03-13 15:50:00,125.97,126.12,125.73,125.99,254440.0,123.6556,123.8028,123.42,123.6752,254440.0
2024-03-13 15:55:00,125.99,125.99,125.6,125.7,919780.0,123.6752,123.6752,123.2924,123.3905,919780.0
2024-03-14 09:30:00,126.25,126.98,125.7,126.65,669280.0,123.9304,124.647,123.3905,124.3231,669280.0
2024-03-14 09:35:00,126.68,126.92,126.14,126.33,274030.0,124.3525,124.5881,123.8225,124.009,274030.0
2024-03-14 09:40:00,126.4,126.41,125.92,125.99,160950.0,124.0777,124.0875,123.6065,123.6752,160950.0
2024-03-14 09:45:00,125.95,126.14,125.42,125.44,261110.0,123.636,123.8225,123.1157,123.1353,261110.0
2024-03-14 09:50:00,125.43,125.69,125.11,125.2,227840.0,123.1255,123.3807,122.8114,122.8997,227840.0
2024-03-14 09:55:00,125.16,125.44,124.77,125.12,254210.0,122.8605,123.1353,122.4776,122.8212,254210.0
2024-03-14 10:00:00,125.05,125.41,124.97,125.26,165360.0,122.7525,123.1059,122.674,122.9586,165360.0
2024-03-14 10:05:00,125.3,125.7,125.21,125.58,373070.0,122.9979,123.3905,122.9096,123.2728,373070.0
2024-03-14 10:10:00,125.5,125.97,125.26,125.97,131510.0,123.1942,123.6556,122.9586,123.6556,131510.0
2024-03-14 10:15:00,126.0,126.0,125.51,125.63,247030.0,123.685,123.685,123.204,123.3218,247030.0
2024-03-14 10:20:00,125.65,125.65,125.17,125.27,177820.0,123.3415,123.3415,122.8703,122.9684,177820.0
2024-03-14 10:25:00,125.3,125.61,125.05,125.61,144790.0,122.9979,123.3022,122.7525,123.3022,144790.0
2024-03-14 10:30:00,125.71,125.79,125.43,125.69,98910.0,123.4004,123.4789,123.1255,123.3807,98910.0
2024-03-14 10:35:00,125.66,125.83,125.42,125.59,118320.0,123.3513,123.5182,123.1157,123.2826,118320.0
2024-03-14 10:40:00,125.61,125.61,125.15,125.33,107040.0,123.3022,123.3022,122.8507,123.0273,107040.0
2024-03-14 10:45:00,125.26,125.51,125.26,125.36,157100.0,122.9586,123.204,122.9586,123.0568,157100.0
2024-03-14 10:50:00,125.3,125.71,125.22,125.22,120560.0,122.9979,123.4004,122.9194,122.9194,120560.0
2024-03-14 10:55:00,125.21,125.6,125.15,125.6,177470.0,122.9096,123.2924,122.8507,123.2924,177470.0
2024-03-14 11:00:00,125.67,126.09,125.67,125.97,223690.0,123.3611,123.7734,123.3611,123.6556,223690.0
2024-03-14 11:05:00,126.04,126.46,125.75,126.19,235360.0,123.7243,124.1366,123.4396,123.8715,235360.0
2024-03-14 11:10:00,126.24,126.5,126.14,126.2,180350.0,123.9206,124.1759,123.8225,123.8814,180350.0
2024-03-14 11:15:00,126.12,126.16,125.81,125.99,433290.0,123.8028,123.8421,123.4985,123.6752,433290.0
2024-03-14 11:20:00,125.92,125.92,125.61,125.8,92980.0,123.6065,123.6065,123.3022,123.4887,92980.0
2024-03-14 11:25:00,125.9,125.9,125.65,125.84,65970.0,123.5869,123.5869,123.3415,123.528,65970.0
2024-03-14 11:30:00,125.84,126.11,125.74,126.07,84470.0,123.528,123.793,123.4298,123.7538,84470.0
2024-03-14 11:35:00,126.15,126.62,126.09,126.46,187930.0,123.8323,124.2936,123.7734,124.1366,187930.0
2024-03-14 11:40:00,126.44,126.59,126.3,126.34,74100.0,124.117,124.2642,123.9795,124.0188,74100.0
2024-03-14 11:45:00,126.34,126.65,126.25,126.3,113160.0,124.0188,124.3231,123.9304,123.9795,113160.0
2024-03-14 11:50:00,126.3,126.66,126.28,126.52,100770.0,123.9795,124.3329,123.9599,124.1955,100770.0
2024-03-14 11:55:00,126.49,126.8,126.39,126.75,79870.0,124.166,124.4703,124.0679,124.4213,79870.0
2024-03-14 12:00:00,126.76,127.06,126.64,126.64,189670.0,124.4311,124.7256,124.3133,124.3133,189670.0
2024-03-14 12:05:00,126.64,126.65,125.95,126.04,162480.0,124.3133,124.3231,123.636,123.7243,162480.0
2024-03-14 12:10:00,126.0,126.36,125.95,126.35,122880.0,123.685,124.0384,123.636,124.0286,122880.0
2024-03-14 12:15:00,126.35,126.57,126.34,126.43,56670.0,124.0286,124.2446,124.0188,124.1071,56670.0
2024-03-14 12:20:00,126.47,126.9,126.36,126.9,115390.0,124.1464,124.5685,124.0384,124.5685,115390.0
2024-03-14 12:25:00,126.86,126.93,126.67,126.79,66710.0,124.5292,124.598,124.3427,124.4605,66710.0
2024-03-14 12:30:00,126.85,127.12,126.84,126.95,101610.0,124.5194,124.7845,124.5096,124.6176,101610.0
2024-03-14 12:35:00,126.94,127.31,126.94,127.0,148380.0,124.6078,124.971,124.6078,124.6667,148380.0
2024-03-14 12:40:00,127.03,127.04,126.8,126.8,84870.0,124.6961,124.7059,124.4703,124.4703,84870.0
2024-03-14 12:45:00,126.81,126.82,126.55,126.6,60340.0,124.4802,124.49,124.2249,124.274,60340.0
2024-03-14 12:50:00,126.53,126.79,126.52,126.65,82530.0,124.2053,124.4605,124.1955,124.3231,82530.0
2024-03-14 12:55:00,126.58,126.58,126.31,126.4,107140.0,124.2544,124.2544,123.9893,124.0777,107140.0
2024-03-14 13:00:00,126.4,126.45,126.31,126.43,54820.0,124.0777,124.1268,123.9893,124.1071,54820.0
2024-03-14 13:05:00,126.41,126.53,126.23,126.3,106600.0,124.0875,124.2053,123.9108,123.9795,106600.0
2024-03-14 13:10:00,126.34,126.41,125.9,126.11,79950.0,124.0188,124.0875,123.5869,123.793,79950.0
2024-03-14 13:15:00,126.12,126.12,125.78,125.89,86950.0,123.8028,123.8028,123.4691,123.5771,86950.0
2024-03-14 13:20:00,125.89,126.42,125.89,126.41,78750.0,123.5771,124.0973,123.5771,124.0875,78750.0
2024-03-14 13:25:00,126.41,126.59,126.37,126.46,56800.0,124.0875,124.2642,124.0482,124.1366,56800.0
2024-03-14 13:30:00,126.44,126.52,126.28,126.49,105110.0,124.117,124.1955,123.9599,124.166,105110.0
2024-03-14 13:35:00,126.5,126.5,126.28,126.35,62270.0,124.1759,124.1759,123.9599,124.0286,62270.0
2024-03-14 13:40:00,126.29,126.41,126.21,126.34,68260.0,123.9697,124.0875,123.8912,124.0188,68260.0
2024-03-14 13:45:00,126.37,126.44,126.06,126.44,67630.0,124.0482,124.117,123.7439,124.117,67630.0
2024-03-14 13:50:00,126.46,126.84,126.46,126.84,59460.0,124.1366,124.5096,124.1366,124.5096,59460.0
2024-03-14 13:55:00,126.83,126.95,126.72,126.79,81750.0,124.4998,124.6176,124.3918,124.4605,81750.0
2024-03-14 14:00:00,126.85,127.06,126.84,127.03,91940.0,124.5194,124.7256,124.5096,124.6961,91940.0
2024-03-14 14:05:00,127.03,127.15,126.91,127.07,73420.0,124.6961,124.8139,124.5783,124.7354,73420.0
2024-03-14 14:10:00,127.06,127.16,126.93,127.07,107700.0,124.7256,124.8237,124.598,124.7354,107700.0
2024-03-14 14:15:00,127.07,127.13,126.8,126.91,97230.0,124.7354,124.7943,124.4703,124.5783,97230.0
2024-03-14 14:20:00,126.99,126.99,126.73,126.83,62440.0,124.6568,124.6568,124.4016,124.4998,62440.0
2024-03-14 14:25:00,126.85,127.05,126.82,126.86,86790.0,124.5194,124.7157,124.49,124.5292,86790.0
2024-03-14 14:30:00,126.92,126.98,126.7,126.85,103110.0,124.5881,124.647,124.3722,124.5194,103110.0
2024-03-14 14:35:00,126.84,126.84,126.54,126.54,177250.0,124.5096,124.5096,124.2151,124.2151,177250.0
2024-03-14 14:40:00,126.54,126.63,126.4,126.56,82820.0,124.2151,124.3035,124.0777,124.2347,82820.0
2024-03-14 14:45:00,126.55,126.8,126.55,126.67,103760.0,124.2249,124.4703,124.2249,124.3427,103760.0
2024-03-14 14:50:00,126.63,126.69,126.2,126.26,74550.0,124.3035,124.3624,123.8814,123.9403,74550.0
2024-03-14 14:55:00,126.26,126.33,126.14,126.14,47060.0,123.9403,124.009,123.8225,123.8225,47060.0
2024-03-14 15:00:00,126.12,126.17,125.83,126.12,108280.0,123.8028,123.8519,123.5182,123.8028,108280.0
2024-03-14 15:05:00,126.07,126.07,125.53,125.55,136720.0,123.7538,123.7538,123.2237,123.2433,136720.0
2024-03-14 15:10:00,125.55,125.73,125.39,125.45,167380.0,123.2433,123.42,123.0862,123.1451,167380.0
2024-03-14 15:15:00,125.41,125.71,125.41,125.61,146070.0,123.1059,123.4004,123.1059,123.3022,146070.0
2024-03-14 15:20:00,125.7,125.77,125.33,125.35,120740.0,123.3905,123.4593,123.0273,123.047,120740.0
2024-03-14 15:25:00,125.34,125.56,125.24,125.5,87220.0,123.0372,123.2531,122.939,123.1942,87220.0
2024-03-14 15:30:00,125.5,125.51,125.26,125.26,161880.0,123.1942,123.204,122.9586,122.9586,161880.0
2024-03-14 15:35:00,125.28,125.58,125.14,125.57,168830.0,122.9783,123.2728,122.8408,123.2629,168830.0
2024-03-14 15:40:00,125.56,125.73,125.53,125.61,227210.0,123.2531,123.42,123.2237,123.3022,227210.0
2024-03-14 15:45:00,125.64,125.76,125.54,125.57,209080.0,123.3317,123.4494,123.2335,123.2629,209080.0
2024-03-14 15:50:00,125.63,126.28,125.6,126.25,409070.0,123.3218,123.9599,123.2924,123.9304,409070.0
2024-03-14 15:55:00,126.23,126.46,125.9,126.37,1514820.0,123.9108,124.1366,123.5869,124.0482,1514820.0
2024-03-15 09:30:00,125.94,126.74,124.27,125.02,5929750.0,123.6261,124.4114,121.9868,122.723,5929750.0
2024-03-15 09:35:00,125.16,125.5,124.14,124.51,110340.0,122.8605,123.1942,121.8592,122.2224,110340.0
2024-03-15 09:40:00,124.53,125.0,124.31,124.41,151370.0,122.242,122.7034,122.0261,122.1242,151370.0
2024-03-15 09:45:00,124.32,124.85,124.26,124.5,155790.0,122.0359,122.5562,121.977,122.2126,155790.0
2024-03-15 09:50:00,124.53,125.3,124.45,125.08,185820.0,122.242,122.9979,122.1635,122.7819,185820.0
2024-03-15 09:55:00,125.36,125.47,124.92,124.93,81980.0,123.0568,123.1648,122.6249,122.6347,81980.0
2024-03-15 10:00:00,124.89,125.19,124.67,124.8,112220.0,122.5954,122.8899,122.3795,122.5071,112220.0
2024-03-15 10:05:00,124.86,124.91,124.44,124.91,76340.0,122.566,122.6151,122.1537,122.6151,76340.0
2024-03-15 10:10:00,124.98,125.43,124.91,125.37,77670.0,122.6838,123.1255,122.6151,123.0666,77670.0
2024-03-15 10:15:00,125.42,125.59,125.26,125.51,106010.0,123.1157,123.2826,122.9586,123.204,106010.0
2024-03-15 10:20:00,125.62,125.86,125.56,125.78,49650.0,123.312,123.5476,123.2531,123.4691,49650.0
2024-03-15 10:25:00,125.84,126.01,125.64,125.68,85200.0,123.528,123.6949,123.3317,123.3709,85200.0
2024-03-15 10:30:00,125.78,125.92,125.67,125.8,117150.0,123.4691,123.6065,123.3611,123.4887,117150.0
2024-03-15 10:35:00,125.96,126.49,125.91,125.91,103010.0,123.6458,124.166,123.5967,123.5967,103010.0
2024-03-15 10:40:00,125.99,126.3,125.88,125.88,90560.0,123.6752,123.9795,123.5672,123.5672,90560.0
2024-03-15 10:45:00,125.93,126.11,125.82,126.04,92110.0,123.6163,123.793,123.5083,123.7243,92110.0
2024-03-15 10:50:00,125.94,125.94,125.4,125.41,92230.0,123.6261,123.6261,123.0961,123.1059,92230.0
2024-03-15 10:55:00,125.42,125.69,125.21,125.31,121600.0,123.1157,123.3807,122.9096,123.0077,121600.0
2024-03-15 11:00:00,125.33,125.39,125.19,125.23,75560.0,123.0273,123.0862,122.8899,122.9292,75560.0
2024-03-15 11:05:00,125.23,125.24,124.9,125.07,70710.0,122.9292,122.939,122.6052,122.7721,70710.0
2024-03-15 11:10:00,125.09,125.3,125.01,125.23,45310.0,122.7918,122.9979,122.7132,122.9292,45310.0
2024-03-15 11:15:00,125.25,125.39,124.98,125.0,55240.0,122.9488,123.0862,122.6838,122.7034,55240.0
2024-03-15 11:20:00,125.0,125.14,124.88,124.92,52190.0,122.7034,122.8408,122.5856,122.6249,52190.0
2024-03-15 11:25:00,124.93,125.14,124.8,125.07,66880.0,122.6347,122.8408,122.5071,122.7721,66880.0
2024-03-15 11:30:00,125.01,125.13,124.9,124.91,87400.0,122.7132,122.831,122.6052,122.6151,87400.0
2024-03-15 11:35:00,124.93,125.15,124.75,124.85,72660.0,122.6347,122.8507,122.458,122.5562,72660.0
2024-03-15 11:40:00,124.9,124.96,124.83,124.92,65670.0,122.6052,122.6641,122.5365,122.6249,65670.0
2024-03-15 11:45:00,124.87,125.11,124.65,124.68,76000.0,122.5758,122.8114,122.3598,122.3893,76000.0
2024-03-15 11:50:00,124.66,124.86,124.64,124.73,69710.0,122.3697,122.566,122.35,122.4384,69710.0
2024-03-15 11:55:00,124.72,124.83,124.45,124.49,65020.0,122.4286,122.5365,122.1635,122.2028,65020.0
2024-03-15 12:00:00,124.49,124.62,124.4,124.48,69050.0,122.2028,122.3304,122.1144,122.193,69050.0
2024-03-15 12:05:00,124.48,124.65,124.26,124.43,126090.0,122.193,122.3598,121.977,122.1439,126090.0
2024-03-15 12:10:00,124.48,124.54,124.34,124.45,55260.0,122.193,122.2519,122.0555,122.1635,55260.0
2024-03-15 12:15:00,124.48,124.48,124.12,124.35,79200.0,122.193,122.193,121.8396,122.0654,79200.0
2024-03-15 12:20:00,124.36,124.5,124.3,124.47,59360.0,122.0752,122.2126,122.0163,122.1831,59360.0
2024-03-15 12:25:00,124.46,124.62,124.27,124.31,102550.0,122.1733,122.3304,121.9868,122.0261,102550.0
2024-03-15 12:30:00,124.27,124.52,124.2,124.2,102360.0,121.9868,122.2322,121.9181,121.9181,102360.0
2024-03-15 12:35:00,124.16,124.33,124.1,124.17,94560.0,121.8788,122.0457,121.8199,121.8887,94560.0
2024-03-15 12:40:00,124.19,124.25,124.13,124.15,79370.0,121.9083,121.9672,121.8494,121.869,79370.0
2024-03-15 12:45:00,124.2,124.33,124.09,124.1,124270.0,121.9181,122.0457,121.8101,121.8199,124270.0
2024-03-15 12:50:00,124.13,124.18,123.81,123.86,87700.0,121.8494,121.8985,121.5353,121.5844,87700.0
2024-03-15 12:55:00,123.82,123.83,123.66,123.71,58250.0,121.5451,121.5549,121.388,121.4371,58250.0
2024-03-15 13:00:00,123.73,123.96,123.73,123.82,106150.0,121.4567,121.6825,121.4567,121.5451,106150.0
2024-03-15 13:05:00,123.8,124.03,123.74,124.02,108710.0,121.5255,121.7512,121.4666,121.7414,108710.0
2024-03-15 13:10:00,124.05,124.16,123.99,124.06,63970.0,121.7709,121.8788,121.712,121.7807,63970.0
2024-03-15 13:15:00,124.0,124.13,123.94,124.1,56420.0,121.7218,121.8494,121.6629,121.8199,56420.0
2024-03-15 13:20:00,124.03,124.27,124.03,124.26,92670.0,121.7512,121.9868,121.7512,121.977,92670.0
2024-03-15 13:25:00,124.32,124.36,124.1,124.12,89820.0,122.0359,122.0752,121.8199,121.8396,89820.0
2024-03-15 13:30:00,124.1,124.25,124.1,124.16,69890.0,121.8199,121.9672,121.8199,121.8788,69890.0
2024-03-15 13:35:00,124.15,124.27,124.05,124.2,63820.0,121.869,121.9868,121.7709,121.9181,63820.0
2024-03-15 13:40:00,124.17,124.25,124.1,124.11,62430.0,121.8887,121.9672,121.8199,121.8298,62430.0
2024-03-15 13:45:00,124.1,124.18,124.05,124.09,48540.0,121.8199,121.8985,121.7709,121.8101,48540.0
2024-03-15 13:50:00,124.09,124.38,124.09,124.35,80580.0,121.8101,122.0948,121.8101,122.0654,80580.0
2024-03-15 13:55:00,124.38,124.41,124.16,124.3,107790.0,122.0948,122.1242,121.8788,122.0163,107790.0
2024-03-15 14:00:00,124.37,124.39,124.14,124.2,75620.0,122.085,122.1046,121.8592,121.9181,75620.0
2024-03-15 14:05:00,124.17,124.23,123.95,124.16,86870.0,121.8887,121.9476,121.6727,121.8788,86870.0
2024-03-15 14:10:00,124.12,124.23,124.02,124.1,345450.0,121.8396,121.9476,121.7414,121.8199,345450.0
2024-03-15 14:15:00,124.15,124.37,124.11,124.14,82100.0,121.869,122.085,121.8298,121.8592,82100.0
2024-03-15 14:20:00,124.14,124.17,124.02,124.06,84310.0,121.8592,121.8887,121.7414,121.7807,84310.0
2024-03-15 14:25:00,124.03,124.08,123.77,123.91,135970.0,121.7512,121.8003,121.496,121.6334,135970.0
2024-03-15 14:30:00,123.91,124.17,123.84,124.07,129570.0,121.6334,121.8887,121.5647,121.7905,129570.0
2024-03-15 14:35:00,123.99,124.02,123.9,123.98,95660.0,121.712,121.7414,121.6236,121.7022,95660.0
2024-03-15 14:40:00,123.98,124.26,123.97,124.15,124910.0,121.7022,121.977,121.6923,121.869,124910.0
2024-03-15 14:45:00,124.15,124.18,123.87,123.93,73960.0,121.869,121.8985,121.5942,121.6531,73960.0
2024-03-15 14:50:00,123.87,124.04,123.82,123.91,217060.0,121.5942,121.761,121.5451,121.6334,217060.0
2024-03-15 14:55:00,123.91,124.08,123.68,123.76,231080.0,121.6334,121.8003,121.4077,121.4862,231080.0
2024-03-15 15:00:00,123.7,124.1,123.7,124.08,86280.0,121.4273,121.8199,121.4273,121.8003,86280.0
2024-03-15 15:05:00,124.13,124.13,123.77,123.87,86080.0,121.8494,121.8494,121.496,121.5942,86080.0
2024-03-15 15:10:00,123.8,124.04,123.8,124.0,89470.0,121.5255,121.761,121.5255,121.7218,89470.0
2024-03-15 15:15:00,124.0,124.11,123.97,124.0,91140.0,121.7218,121.8298,121.6923,121.7218,91140.0
2024-03-15 15:20:00,124.0,124.0,123.75,123.97,108980.0,121.7218,121.7218,121.4764,121.6923,108980.0
2024-03-15 15:25:00,123.95,124.16,123.95,124.03,126780.0,121.6727,121.8788,121.6727,121.7512,126780.0
2024-03-15 15:30:00,124.03,124.07,123.7,123.74,92690.0,121.7512,121.7905,121.4273,121.4666,92690.0
2024-03-15 15:35:00,123.74,123.92,123.65,123.65,172960.0,121.4666,121.6433,121.3782,121.3782,172960.0
2024-03-15 15:40:00,123.69,123.77,123.37,123.54,246160.0,121.4175,121.496,121.1034,121.2702,246160.0
2024-03-15 15:45:00,123.49,123.6,123.22,123.6,339740.0,121.2212,121.3291,120.9561,121.3291,339740.0
2024-03-15 15:50:00,123.54,123.98,123.01,123.52,956810.0,121.2702,121.7022,120.75,121.2506,956810.0
2024-03-15 15:55:00,123.56,123.67,123.06,123.54,1187360.0,121.2899,121.3978,120.7991,121.2702,1187360.0
2024-03-18 09:30:00,125.5,126.29,124.81,124.81,1084860.0,123.1942,123.9697,122.5169,122.5169,1084860.0
2024-03-18 09:35:00,124.84,125.14,124.42,124.71,255910.0,122.5463,122.8408,122.1341,122.4187,255910.0
2024-03-18 09:40:00,124.71,125.3,124.66,125.04,297480.0,122.4187,122.9979,122.3697,122.7427,297480.0
2024-03-18 09:45:00,125.02,125.25,124.77,124.96,278050.0,122.723,122.9488,122.4776,122.6641,278050.0
2024-03-18 09:50:00,125.02,125.11,124.45,124.61,303000.0,122.723,122.8114,122.1635,122.3206,303000.0
2024-03-18 09:55:00,124.61,124.73,124.3,124.41,97240.0,122.3206,122.4384,122.0163,122.1242,97240.0
2024-03-18 10:00:00,124.42,124.63,124.1,124.34,334770.0,122.1341,122.3402,121.8199,122.0555,334770.0
2024-03-18 10:05:00,124.31,124.91,124.31,124.72,143310.0,122.0261,122.6151,122.0261,122.4286,143310.0
2024-03-18 10:10:00,124.8,125.19,124.8,124.85,138120.0,122.5071,122.8899,122.5071,122.5562,138120.0
2024-03-18 10:15:00,124.87,125.0,124.5,124.5,160780.0,122.5758,122.7034,122.2126,122.2126,160780.0
2024-03-18 10:20:00,124.44,124.72,124.33,124.68,106200.0,122.1537,122.4286,122.0457,122.3893,106200.0
2024-03-18 10:25:00,124.78,124.97,124.6,124.68,166230.0,122.4875,122.674,122.3108,122.3893,166230.0
2024-03-18 10:30:00,124.74,124.86,124.51,124.55,104590.0,122.4482,122.566,122.2224,122.2617,104590.0
2024-03-18 10:35:00,124.59,124.72,124.45,124.69,99330.0,122.3009,122.4286,122.1635,122.3991,99330.0
2024-03-18 10:40:00,124.62,124.85,124.62,124.75,54620.0,122.3304,122.5562,122.3304,122.458,54620.0
2024-03-18 10:45:00,124.77,124.89,124.77,124.81,36000.0,122.4776,122.5954,122.4776,122.5169,36000.0
2024-03-18 10:50:00,124.72,124.72,124.4,124.47,106600.0,122.4286,122.4286,122.1144,122.1831,106600.0
2024-03-18 10:55:00,124.46,124.58,124.34,124.52,64460.0,122.1733,122.2911,122.0555,122.2322,64460.0
2024-03-18 11:00:00,124.55,124.58,124.13,124.2,68010.0,122.2617,122.2911,121.8494,121.9181,68010.0
2024-03-18 11:05:00,124.2,124.35,124.08,124.3,56900.0,121.9181,122.0654,121.8003,122.0163,56900.0
2024-03-18 11:10:00,124.31,124.31,123.77,123.94,93130.0,122.0261,122.0261,121.496,121.6629,93130.0
2024-03-18 11:15:00,123.82,123.88,123.55,123.86,106280.0,121.5451,121.604,121.2801,121.5844,106280.0
2024-03-18 11:20:00,123.82,124.03,123.66,123.99,51940.0,121.5451,121.7512,121.388,121.712,51940.0
2024-03-18 11:25:00,123.97,123.99,123.72,123.81,54050.0,121.6923,121.712,121.4469,121.5353,54050.0
2024-03-18 11:30:00,123.81,123.81,123.29,123.31,119970.0,121.5353,121.5353,121.0248,121.0445,119970.0
2024-03-18 11:35:00,123.39,123.8,123.39,123.8,113670.0,121.123,121.5255,121.123,121.5255,113670.0
2024-03-18 11:40:00,123.78,123.87,123.74,123.82,55600.0,121.5058,121.5942,121.4666,121.5451,55600.0
2024-03-18 11:45:00,123.83,123.98,123.78,123.86,78950.0,121.5549,121.7022,121.5058,121.5844,78950.0
2024-03-18 11:50:00,123.9,123.98,123.66,123.78,63150.0,121.6236,121.7022,121.388,121.5058,63150.0
2024-03-18 11:55:00,123.85,123.98,123.84,123.9,29640.0,121.5745,121.7022,121.5647,121.6236,29640.0
2024-03-18 12:00:00,123.92,123.92,123.5,123.76,32800.0,121.6433,121.6433,121.231,121.4862,32800.0
2024-03-18 12:05:00,123.69,123.86,123.69,123.86,30400.0,121.4175,121.5844,121.4175,121.5844,30400.0
2024-03-18 12:10:00,123.95,124.04,123.92,124.02,79280.0,121.6727,121.761,121.6433,121.7414,79280.0
2024-03-18 12:15:00,124.02,124.02,123.82,123.95,14000.0,121.7414,121.7414,121.5451,121.6727,14000.0
2024-03-18 12:20:00,123.96,124.03,123.95,124.0,104090.0,121.6825,121.7512,121.6727,121.7218,104090.0
2024-03-18 12:25:00,124.03,124.05,123.78,123.9,35540.0,121.7512,121.7709,121.5058,121.6236,35540.0
2024-03-18 12:30:00,123.81,123.81,123.6,123.75,46040.0,121.5353,121.5353,121.3291,121.4764,46040.0
2024-03-18 12:35:00,123.75,123.9,123.75,123.83,44790.0,121.4764,121.6236,121.4764,121.5549,44790.0
2024-03-18 12:40:00,123.75,123.93,123.7,123.83,46750.0,121.4764,121.6531,121.4273,121.5549,46750.0
2024-03-18 12:45:00,123.78,123.83,123.66,123.66,15000.0,121.5058,121.5549,121.388,121.388,15000.0
2024-03-18 12:50:00,123.61,123.61,123.32,123.52,72870.0,121.3389,121.3389,121.0543,121.2506,72870.0
2024-03-18 12:55:00,123.47,123.52,123.28,123.42,33570.0,121.2015,121.2506,121.015,121.1524,33570.0
2024-03-18 13:00:00,123.28,123.41,123.17,123.28,43560.0,121.015,121.1426,120.907,121.015,43560.0
2024-03-18 13:05:00,123.26,123.5,123.26,123.46,36250.0,120.9954,121.231,120.9954,121.1917,36250.0
2024-03-18 13:10:00,123.44,123.5,123.3,123.42,46970.0,121.1721,121.231,121.0346,121.1524,46970.0
2024-03-18 13:15:00,123.4,123.47,123.31,123.47,36940.0,121.1328,121.2015,121.0445,121.2015,36940.0
2024-03-18 13:20:00,123.53,123.68,123.48,123.65,35670.0,121.2604,121.4077,121.2113,121.3782,35670.0
2024-03-18 13:25:00,123.64,123.8,123.64,123.73,46600.0,121.3684,121.5255,121.3684,121.4567,46600.0
2024-03-18 13:30:00,123.73,123.87,123.73,123.78,49850.0,121.4567,121.5942,121.4567,121.5058,49850.0
2024-03-18 13:35:00,123.76,123.76,123.53,123.54,40360.0,121.4862,121.4862,121.2604,121.2702,40360.0
2024-03-18 13:40:00,123.52,123.7,123.39,123.7,80310.0,121.2506,121.4273,121.123,121.4273,80310.0
2024-03-18 13:45:00,123.7,123.73,123.56,123.65,57520.0,121.4273,121.4567,121.2899,121.3782,57520.0
2024-03-18 13:50:00,123.69,123.76,123.5,123.53,30530.0,121.4175,121.4862,121.231,121.2604,30530.0
2024-03-18 13:55:00,123.52,123.82,123.52,123.8,26900.0,121.2506,121.5451,121.2506,121.5255,26900.0
2024-03-18 14:00:00,123.75,123.95,123.7,123.93,57640.0,121.4764,121.6727,121.4273,121.6531,57640.0
2024-03-18 14:05:00,123.95,124.1,123.87,124.1,61010.0,121.6727,121.8199,121.5942,121.8199,61010.0
2024-03-18 14:10:00,124.08,124.32,124.08,124.1,94340.0,121.8003,122.0359,121.8003,121.8199,94340.0
2024-03-18 14:15:00,124.07,124.2,124.05,124.16,68040.0,121.7905,121.9181,121.7709,121.8788,68040.0
2024-03-18 14:20:00,124.18,124.25,124.09,124.25,46520.0,121.8985,121.9672,121.8101,121.9672,46520.0
2024-03-18 14:25:00,124.23,124.46,124.23,124.35,120150.0,121.9476,122.1733,121.9476,122.0654,120150.0
2024-03-18 14:30:00,124.36,124.47,124.24,124.41,61040.0,122.0752,122.1831,121.9574,122.1242,61040.0
2024-03-18 14:35:00,124.47,124.62,124.37,124.51,81750.0,122.1831,122.3304,122.085,122.2224,81750.0
2024-03-18 14:40:00,124.48,124.48,123.98,124.04,83850.0,122.193,122.193,121.7022,121.761,83850.0
2024-03-18 14:45:00,123.98,124.22,123.98,124.19,23240.0,121.7022,121.9377,121.7022,121.9083,23240.0
2024-03-18 14:50:00,124.15,124.28,124.14,124.17,59260.0,121.869,121.9966,121.8592,121.8887,59260.0
2024-03-18 14:55:00,124.21,124.27,124.11,124.26,47780.0,121.9279,121.9868,121.8298,121.977,47780.0
2024-03-18 15:00:00,124.21,124.34,124.17,124.32,55090.0,121.9279,122.0555,121.8887,122.0359,55090.0
2024-03-18 15:05:00,124.33,124.48,124.16,124.34,70000.0,122.0457,122.193,121.8788,122.0555,70000.0
2024-03-18 15:10:00,124.27,124.6,124.25,124.4,61800.0,121.9868,122.3108,121.9672,122.1144,61800.0
2024-03-18 15:15:00,124.41,124.48,124.24,124.39,58890.0,122.1242,122.193,121.9574,122.1046,58890.0
2024-03-18 15:20:00,124.3,124.42,124.21,124.25,73830.0,122.0163,122.1341,121.9279,121.9672,73830.0
2024-03-18 15:25:00,124.27,124.29,124.01,124.09,94350.0,121.9868,122.0065,121.7316,121.8101,94350.0
2024-03-18 15:30:00,124.07,124.33,124.07,124.33,130210.0,121.7905,122.0457,121.7905,122.0457,130210.0
2024-03-18 15:35:00,124.28,124.28,123.96,124.03,94300.0,121.9966,121.9966,121.6825,121.7512,94300.0
2024-03-18 15:40:00,123.98,124.09,123.82,123.99,98330.0,121.7022,121.8101,121.5451,121.712,98330.0
2024-03-18 15:45:00,124.02,124.15,123.89,124.0,123780.0,121.7414,121.869,121.6138,121.7218,123780.0
2024-03-18 15:50:00,123.96,123.97,123.55,123.55,200040.0,121.6825,121.6923,121.2801,121.2801,200040.0
2024-03-18 15:55:00,123.56,123.74,123.46,123.64,464650.0,121.2899,121.4666,121.1917,121.3684,464650.0
2024-03-19 09:30:00,121.7,122.4,121.22,121.7,472370.0,119.464,120.1512,118.9929,119.464,472370.0
2024-03-19 09:35:00,121.75,121.86,120.72,120.85,182010.0,119.5131,119.6211,118.502,118.6297,182010.0
2024-03-19 09:40:00,120.86,120.96,120.4,120.71,94900.0,118.6395,118.7376,118.1879,118.4922,94900.0
2024-03-19 09:45:00,120.83,121.29,120.83,121.15,55600.0,118.61,119.0616,118.61,118.9241,55600.0
2024-03-19 09:50:00,121.07,121.23,120.78,120.86,72370.0,118.8456,119.0027,118.5609,118.6395,72370.0
2024-03-19 09:55:00,120.94,121.1,120.78,121.05,70590.0,118.718,118.8751,118.5609,118.826,70590.0
2024-03-19 10:00:00,120.99,121.36,120.91,121.29,64750.0,118.7671,119.1303,118.6886,119.0616,64750.0
2024-03-19 10:05:00,121.28,121.41,121.08,121.08,102840.0,119.0518,119.1794,118.8554,118.8554,102840.0
2024-03-19 10:10:00,121.16,121.24,120.99,121.14,121350.0,118.934,119.0125,118.7671,118.9143,121350.0
2024-03-19 10:15:00,121.14,121.2,121.07,121.1,180230.0,118.9143,118.9732,118.8456,118.8751,180230.0
2024-03-19 10:20:00,121.04,121.05,120.72,120.98,69420.0,118.8162,118.826,118.502,118.7573,69420.0
2024-03-19 10:25:00,120.94,121.11,120.66,120.66,139990.0,118.718,118.8849,118.4431,118.4431,139990.0
2024-03-19 10:30:00,120.77,120.88,120.52,120.73,184830.0,118.5511,118.6591,118.3057,118.5119,184830.0
2024-03-19 10:35:00,120.79,121.07,120.71,120.99,67820.0,118.5708,118.8456,118.4922,118.7671,67820.0
2024-03-19 10:40:00,121.06,121.41,121.02,121.38,142980.0,118.8358,119.1794,118.7965,119.1499,142980.0
2024-03-19 10:45:00,121.49,121.96,121.43,121.93,88870.0,119.2579,119.7193,119.199,119.6898,88870.0
2024-03-19 10:50:00,121.9,121.98,121.48,121.61,63570.0,119.6604,119.7389,119.2481,119.3757,63570.0
2024-03-19 10:55:00,121.59,121.77,121.31,121.4,82450.0,119.3561,119.5328,119.0812,119.1696,82450.0
2024-03-19 11:00:00,121.34,121.47,121.24,121.4,86090.0,119.1107,119.2383,119.0125,119.1696,86090.0
2024-03-19 11:05:00,121.45,121.7,121.41,121.7,139800.0,119.2186,119.464,119.1794,119.464,139800.0
2024-03-19 11:10:00,121.63,121.65,121.42,121.42,75010.0,119.3953,119.415,119.1892,119.1892,75010.0
2024-03-19 11:15:00,121.52,121.6,121.43,121.49,77140.0,119.2873,119.3659,119.199,119.2579,77140.0
2024-03-19 11:20:00,121.38,121.49,121.32,121.32,31560.0,119.1499,119.2579,119.091,119.091,31560.0
2024-03-19 11:25:00,121.37,121.81,121.3,121.62,72950.0,119.1401,119.572,119.0714,119.3855,72950.0
2024-03-19 11:30:00,121.63,122.07,121.63,121.94,180940.0,119.3953,119.8272,119.3953,119.6996,180940.0
2024-03-19 11:35:00,121.98,122.1,121.9,121.9,65610.0,119.7389,119.8567,119.6604,119.6604,65610.0
2024-03-19 11:40:00,121.88,122.1,121.78,121.84,68190.0,119.6407,119.8567,119.5426,119.6015,68190.0
2024-03-19 11:45:00,121.8,121.99,121.8,121.94,39870.0,119.5622,119.7487,119.5622,119.6996,39870.0
2024-03-19 11:50:00,121.95,122.04,121.76,121.82,100000.0,119.7094,119.7978,119.5229,119.5818,100000.0
2024-03-19 11:55:00,121.82,122.17,121.82,122.09,61240.0,119.5818,119.9254,119.5818,119.8469,61240.0
2024-03-19 12:00:00,122.11,122.33,122.05,122.28,53860.0,119.8665,120.0825,119.8076,120.0334,53860.0
2024-03-19 12:05:00,122.34,122.47,122.23,122.39,55730.0,120.0923,120.2199,119.9843,120.1414,55730.0
2024-03-19 12:10:00,122.35,122.37,122.17,122.17,144130.0,120.1021,120.1217,119.9254,119.9254,144130.0
2024-03-19 12:15:00,122.18,122.61,122.1,122.56,61410.0,119.9352,120.3573,119.8567,120.3082,61410.0
2024-03-19 12:20:00,122.61,122.77,122.57,122.72,62450.0,120.3573,120.5144,120.3181,120.4653,62450.0
2024-03-19 12:25:00,122.73,122.75,122.5,122.63,133900.0,120.4751,120.4947,120.2493,120.377,133900.0
2024-03-19 12:30:00,122.74,123.04,122.74,123.04,66930.0,120.4849,120.7794,120.4849,120.7794,66930.0
2024-03-19 12:35:00,122.96,123.26,122.89,123.16,100750.0,120.7009,120.9954,120.6322,120.8972,100750.0
2024-03-19 12:40:00,123.13,123.37,123.07,123.37,53740.0,120.8678,121.1034,120.8089,121.1034,53740.0
2024-03-19 12:45:00,123.41,123.5,123.19,123.19,105700.0,121.1426,121.231,120.9267,120.9267,105700.0
2024-03-19 12:50:00,123.22,123.75,123.22,123.73,301490.0,120.9561,121.4764,120.9561,121.4567,301490.0
2024-03-19 12:55:00,123.74,123.74,123.44,123.55,98580.0,121.4666,121.4666,121.1721,121.2801,98580.0
2024-03-19 13:00:00,123.55,123.87,123.52,123.58,57550.0,121.2801,121.5942,121.2506,121.3095,57550.0
2024-03-19 13:05:00,123.55,123.65,123.39,123.45,99990.0,121.2801,121.3782,121.123,121.1819,99990.0
2024-03-19 13:10:00,123.41,123.58,123.34,123.39,49790.0,121.1426,121.3095,121.0739,121.123,49790.0
2024-03-19 13:15:00,123.38,123.43,123.28,123.36,46320.0,121.1132,121.1623,121.015,121.0935,46320.0
2024-03-19 13:20:00,123.31,123.43,123.24,123.42,103450.0,121.0445,121.1623,120.9757,121.1524,103450.0
2024-03-19 13:25:00,123.39,123.55,123.38,123.49,28280.0,121.123,121.2801,121.1132,121.2212,28280.0
2024-03-19 13:30:00,123.52,123.75,123.52,123.73,71450.0,121.2506,121.4764,121.2506,121.4567,71450.0
2024-03-19 13:35:00,123.69,123.87,123.61,123.86,135520.0,121.4175,121.5942,121.3389,121.5844,135520.0
2024-03-19 13:40:00,123.82,123.82,123.63,123.65,74450.0,121.5451,121.5451,121.3586,121.3782,74450.0
2024-03-19 13:45:00,123.67,123.94,123.67,123.94,78550.0,121.3978,121.6629,121.3978,121.6629,78550.0
2024-03-19 13:50:00,123.9,123.97,123.44,123.44,109530.0,121.6236,121.6923,121.1721,121.1721,109530.0
2024-03-19 13:55:00,123.44,123.54,123.42,123.51,56020.0,121.1721,121.2702,121.1524,121.2408,56020.0
2024-03-19 14:00:00,123.52,123.52,123.36,123.5,39600.0,121.2506,121.2506,121.0935,121.231,39600.0
2024-03-19 14:05:00,123.49,123.58,123.33,123.38,52350.0,121.2212,121.3095,121.0641,121.1132,52350.0
2024-03-19 14:10:00,123.45,123.9,123.44,123.9,41960.0,121.1819,121.6236,121.1721,121.6236,41960.0
2024-03-19 14:15:00,123.85,124.03,123.84,123.85,60870.0,121.5745,121.7512,121.5647,121.5745,60870.0
2024-03-19 14:20:00,123.87,123.92,123.6,123.65,53350.0,121.5942,121.6433,121.3291,121.3782,53350.0
2024-03-19 14:25:00,123.54,123.61,123.5,123.54,50510.0,121.2702,121.3389,121.231,121.2702,50510.0
2024-03-19 14:30:00,123.48,123.71,123.44,123.61,60990.0,121.2113,121.4371,121.1721,121.3389,60990.0
2024-03-19 14:35:00,123.66,123.66,123.52,123.52,16010.0,121.388,121.388,121.2506,121.2506,16010.0
2024-03-19 14:40:00,123.5,123.67,123.45,123.64,61470.0,121.231,121.3978,121.1819,121.3684,61470.0
2024-03-19 14:45:00,123.64,123.77,123.59,123.72,39960.0,121.3684,121.496,121.3193,121.4469,39960.0
2024-03-19 14:50:00,123.68,123.75,123.51,123.51,47000.0,121.4077,121.4764,121.2408,121.2408,47000.0
2024-03-19 14:55:00,123.5,123.6,123.41,123.41,84270.0,121.231,121.3291,121.1426,121.1426,84270.0
2024-03-19 15:00:00,123.42,123.54,123.37,123.37,52750.0,121.1524,121.2702,121.1034,121.1034,52750.0
2024-03-19 15:05:00,123.38,123.38,123.08,123.13,98050.0,121.1132,121.1132,120.8187,120.8678,98050.0
2024-03-19 15:10:00,123.14,123.27,122.96,123.09,52160.0,120.8776,121.0052,120.7009,120.8285,52160.0
2024-03-19 15:15:00,123.08,123.22,122.9,123.16,49950.0,120.8187,120.9561,120.642,120.8972,49950.0
2024-03-19 15:20:00,123.15,123.25,123.0,123.06,72250.0,120.8874,120.9856,120.7402,120.7991,72250.0
2024-03-19 15:25:00,123.07,123.23,123.02,123.13,80020.0,120.8089,120.9659,120.7598,120.8678,80020.0
2024-03-19 15:30:00,123.12,123.29,123.07,123.13,95240.0,120.858,121.0248,120.8089,120.8678,95240.0
2024-03-19 15:35:00,123.13,123.4,123.13,123.36,51000.0,120.8678,121.1328,120.8678,121.0935,51000.0
2024-03-19 15:40:00,123.4,123.4,123.25,123.31,85590.0,121.1328,121.1328,120.9856,121.0445,85590.0
2024-03-19 15:45:00,123.36,123.7,123.34,123.66,127790.0,121.0935,121.4273,121.0739,121.388,127790.0
2024-03-19 15:50:00,123.7,123.87,123.57,123.83,399460.0,121.4273,121.5942,121.2997,121.5549,399460.0
2024-03-19 15:55:00,123.79,123.87,123.7,123.73,713150.0,121.5156,121.5942,121.4273,121.4567,713150.0
2024-03-20 09:30:00,123.9,123.9,122.66,123.01,422490.0,122.124,122.124,120.9018,121.2468,422490.0
2024-03-20 09:35:00,123.06,123.67,123.04,123.55,98170.0,121.2961,121.8973,121.2764,121.779,98170.0
2024-03-20 09:40:00,123.55,123.98,123.32,123.64,121390.0,121.779,122.2029,121.5523,121.8678,121390.0
2024-03-20 09:45:00,123.63,123.87,123.42,123.64,313970.0,121.8579,122.0945,121.6509,121.8678,313970.0
2024-03-20 09:50:00,123.72,123.9,123.55,123.69,257780.0,121.9466,122.124,121.779,121.917,257780.0
2024-03-20 09:55:00,123.66,123.66,123.3,123.6,72190.0,121.8875,121.8875,121.5326,121.8283,72190.0
2024-03-20 10:00:00,123.52,123.84,123.4,123.42,103340.0,121.7495,122.0649,121.6312,121.6509,103340.0
2024-03-20 10:05:00,123.46,123.78,123.34,123.48,115000.0,121.6903,122.0058,121.5721,121.7101,115000.0
2024-03-20 10:10:00,123.52,123.52,123.11,123.26,76940.0,121.7495,121.7495,121.3454,121.4932,76940.0
2024-03-20 10:15:00,123.26,123.26,122.94,122.98,127750.0,121.4932,121.4932,121.1778,121.2172,127750.0
2024-03-20 10:20:00,122.94,123.35,122.92,123.17,143460.0,121.1778,121.5819,121.1581,121.4045,143460.0
2024-03-20 10:25:00,123.17,123.7,123.16,123.51,115560.0,121.4045,121.9269,121.3946,121.7396,115560.0
2024-03-20 10:30:00,123.57,123.61,123.3,123.43,85110.0,121.7988,121.8382,121.5326,121.6608,85110.0
2024-03-20 10:35:00,123.37,123.41,123.2,123.4,40510.0,121.6016,121.6411,121.4341,121.6312,40510.0
2024-03-20 10:40:00,123.36,123.55,123.31,123.52,123610.0,121.5918,121.779,121.5425,121.7495,123610.0
2024-03-20 10:45:00,123.54,123.78,123.3,123.36,120600.0,121.7692,122.0058,121.5326,121.5918,120600.0
2024-03-20 10:50:00,123.42,123.73,123.4,123.56,70540.0,121.6509,121.9565,121.6312,121.7889,70540.0
2024-03-20 10:55:00,123.54,123.69,123.51,123.55,49320.0,121.7692,121.917,121.7396,121.779,49320.0
2024-03-20 11:00:00,123.6,123.67,123.56,123.61,80730.0,121.8283,121.8973,121.7889,121.8382,80730.0
2024-03-20 11:05:00,123.61,123.73,123.55,123.73,104250.0,121.8382,121.9565,121.779,121.9565,104250.0
2024-03-20 11:10:00,123.81,123.84,123.64,123.75,51000.0,122.0353,122.0649,121.8678,121.9762,51000.0
2024-03-20 11:15:00,123.7,123.84,123.65,123.82,41890.0,121.9269,122.0649,121.8776,122.0452,41890.0
2024-03-20 11:20:00,123.84,123.92,123.69,123.82,118430.0,122.0649,122.1437,121.917,122.0452,118430.0
2024-03-20 11:25:00,123.81,123.91,123.73,123.89,85680.0,122.0353,122.1339,121.9565,122.1142,85680.0
2024-03-20 11:30:00,123.84,124.06,123.65,123.71,133430.0,122.0649,122.2817,121.8776,121.9368,133430.0
2024-03-20 11:35:00,123.79,123.93,123.71,123.83,87960.0,122.0156,122.1536,121.9368,122.055,87960.0
2024-03-20 11:40:00,123.83,123.95,123.82,123.91,72590.0,122.055,122.1733,122.0452,122.1339,72590.0
2024-03-20 11:45:00,123.89,123.93,123.77,123.88,60280.0,122.1142,122.1536,121.9959,122.1043,60280.0
2024-03-20 11:50:00,123.89,124.26,123.89,124.26,192360.0,122.1142,122.4789,122.1142,122.4789,192360.0
2024-03-20 11:55:00,124.29,124.45,124.22,124.37,95080.0,122.5084,122.6661,122.4394,122.5873,95080.0
2024-03-20 12:00:00,124.34,124.6,124.28,124.48,140420.0,122.5577,122.814,122.4986,122.6957,140420.0
2024-03-20 12:05:00,124.51,124.71,124.42,124.56,157630.0,122.7253,122.9224,122.6366,122.7746,157630.0
2024-03-20 12:10:00,124.61,124.64,124.28,124.35,176610.0,122.8239,122.8534,122.4986,122.5676,176610.0
2024-03-20 12:15:00,124.35,124.64,124.21,124.41,232920.0,122.5676,122.8534,122.4296,122.6267,232920.0
2024-03-20 12:20:00,124.42,126.9,124.23,126.85,1206350.0,122.6366,125.081,122.4493,125.0317,1206350.0
2024-03-20 12:25:00,126.8,128.8,126.8,127.67,1340590.0,124.9825,126.9538,124.9825,125.84,1340590.0
2024-03-20 12:30:00,127.83,128.0,126.71,127.34,991800.0,125.9977,126.1653,124.8938,125.5147,991800.0
2024-03-20 12:35:00,127.33,127.45,126.62,126.78,510680.0,125.5049,125.6231,124.805,124.9627,510680.0
2024-03-20 12:40:00,126.78,127.05,126.5,126.64,309980.0,124.9627,125.2289,124.6868,124.8248,309980.0
2024-03-20 12:45:00,126.66,126.66,126.0,126.14,310980.0,124.8445,124.8445,124.1939,124.3319,310980.0
2024-03-20 12:50:00,126.09,126.23,125.51,125.8,333570.0,124.2826,124.4206,123.711,123.9968,333570.0
2024-03-20 12:55:00,125.75,126.05,125.44,125.95,250610.0,123.9475,124.2432,123.642,124.1446,250610.0
2024-03-20 13:00:00,125.96,126.3,125.89,126.02,382840.0,124.1545,124.4896,124.0855,124.2136,382840.0
2024-03-20 13:05:00,126.01,126.12,125.95,126.03,200240.0,124.2038,124.3122,124.1446,124.2235,200240.0
2024-03-20 13:10:00,126.04,126.1,125.25,125.46,286090.0,124.2334,124.2925,123.4547,123.6617,286090.0
2024-03-20 13:15:00,125.4,125.76,125.26,125.73,75790.0,123.6025,123.9574,123.4645,123.9278,75790.0
2024-03-20 13:20:00,125.77,125.84,125.48,125.6,104080.0,123.9672,124.0362,123.6814,123.7997,104080.0
2024-03-20 13:25:00,125.62,125.79,125.59,125.64,59420.0,123.8194,123.9869,123.7898,123.8391,59420.0
2024-03-20 13:30:00,125.69,125.96,125.58,125.91,82270.0,123.8884,124.1545,123.7799,124.1052,82270.0
2024-03-20 13:35:00,125.95,125.95,125.69,125.74,79820.0,124.1446,124.1446,123.8884,123.9377,79820.0
2024-03-20 13:40:00,125.75,125.8,125.52,125.63,130030.0,123.9475,123.9968,123.7208,123.8292,130030.0
2024-03-20 13:45:00,125.59,125.59,125.32,125.55,79660.0,123.7898,123.7898,123.5237,123.7504,79660.0
2024-03-20 13:50:00,125.55,125.59,125.34,125.54,79800.0,123.7504,123.7898,123.5434,123.7405,79800.0
2024-03-20 13:55:00,125.53,125.65,125.45,125.65,43910.0,123.7307,123.8489,123.6518,123.8489,43910.0
2024-03-20 14:00:00,125.9,127.0,125.9,126.94,287930.0,124.0954,125.1796,124.0954,125.1205,287930.0
2024-03-20 14:05:00,126.94,127.33,126.29,126.4,311930.0,125.1205,125.5049,124.4798,124.5882,311930.0
2024-03-20 14:10:00,126.47,126.8,126.44,126.53,91040.0,124.6572,124.9825,124.6276,124.7163,91040.0
2024-03-20 14:15:00,126.58,126.61,125.93,125.93,274440.0,124.7656,124.7952,124.1249,124.1249,274440.0
2024-03-20 14:20:00,125.82,126.28,125.82,126.2,103670.0,124.0165,124.4699,124.0165,124.3911,103670.0
2024-03-20 14:25:00,126.2,126.24,125.76,126.13,604010.0,124.3911,124.4305,123.9574,124.3221,604010.0
2024-03-20 14:30:00,126.15,126.22,125.3,125.4,260820.0,124.3418,124.4108,123.504,123.6025,260820.0
2024-03-20 14:35:00,125.16,125.88,125.12,125.58,151600.0,123.366,124.0756,123.3265,123.7799,151600.0
2024-03-20 14:40:00,125.72,125.99,125.39,125.7,94980.0,123.9179,124.1841,123.5927,123.8982,94980.0
2024-03-20 14:45:00,125.95,126.64,125.82,126.53,196720.0,124.1446,124.8248,124.0165,124.7163,196720.0
2024-03-20 14:50:00,126.45,126.58,126.15,126.2,188240.0,124.6375,124.7656,124.3418,124.3911,188240.0
2024-03-20 14:55:00,126.31,126.37,125.86,126.0,127870.0,124.4995,124.5586,124.0559,124.1939,127870.0
2024-03-20 15:00:00,126.08,126.25,126.05,126.2,142740.0,124.2728,124.4403,124.2432,124.3911,142740.0
2024-03-20 15:05:00,126.27,126.85,126.27,126.56,182130.0,124.4601,125.0317,124.4601,124.7459,182130.0
2024-03-20 15:10:00,126.57,126.81,126.37,126.5,171680.0,124.7558,124.9923,124.5586,124.6868,171680.0
2024-03-20 15:15:00,126.51,127.13,126.42,127.12,107010.0,124.6966,125.3077,124.6079,125.2979,107010.0
2024-03-20 15:20:00,127.09,127.14,126.74,126.93,146980.0,125.2683,125.3176,124.9233,125.1106,146980.0
2024-03-20 15:25:00,126.88,127.02,126.67,127.01,117770.0,125.0613,125.1993,124.8543,125.1895,117770.0
2024-03-20 15:30:00,127.02,127.5,127.02,127.41,235150.0,125.1993,125.6724,125.1993,125.5837,235150.0
2024-03-20 15:35:00,127.39,127.5,127.19,127.27,157740.0,125.564,125.6724,125.3669,125.4457,157740.0
2024-03-20 15:40:00,127.32,127.38,126.85,126.85,252120.0,125.495,125.5541,125.0317,125.0317,252120.0
2024-03-20 15:45:00,126.86,127.28,126.86,127.01,249070.0,125.0416,125.4556,125.0416,125.1895,249070.0
2024-03-20 15:50:00,127.01,127.43,126.97,127.05,536220.0,125.1895,125.6034,125.15,125.2289,536220.0
2024-03-20 15:55:00,127.08,127.66,127.08,127.63,841340.0,125.2584,125.8301,125.2584,125.8006,841340.0
2024-03-21 09:30:00,132.83,133.64,131.6,131.67,2332270.0,130.926,131.7244,129.7137,129.7827,2332270.0
2024-03-21 09:35:00,131.6,133.8,131.6,133.37,1117640.0,129.7137,131.8821,129.7137,131.4583,1117640.0
2024-03-21 09:40:00,133.36,133.6,133.02,133.42,806400.0,131.4484,131.685,131.1133,131.5076,806400.0
2024-03-21 09:45:00,133.42,134.1,133.36,133.46,719230.0,131.5076,132.1778,131.4484,131.547,719230.0
2024-03-21 09:50:00,133.38,133.67,133.25,133.59,374250.0,131.4681,131.754,131.34,131.6751,374250.0
2024-03-21 09:55:00,133.66,134.8,133.62,134.8,616920.0,131.7441,132.8678,131.7047,132.8678,616920.0
2024-03-21 10:00:00,134.73,135.29,134.54,134.99,480350.0,132.7988,133.3508,132.6115,133.0551,480350.0
2024-03-21 10:05:00,134.97,135.87,134.6,135.74,546950.0,133.0354,133.9225,132.6707,133.7943,546950.0
2024-03-21 10:10:00,135.77,136.31,135.55,135.67,1005550.0,133.8239,134.3561,133.607,133.7253,1005550.0
2024-03-21 10:15:00,135.64,136.2,135.43,136.2,597250.0,133.6958,134.2477,133.4888,134.2477,597250.0
2024-03-21 10:20:00,136.16,137.0,136.16,136.76,529540.0,134.2083,135.0363,134.2083,134.7997,529540.0
2024-03-21 10:25:00,136.76,137.51,136.65,137.28,513370.0,134.7997,135.5389,134.6913,135.3122,513370.0
2024-03-21 10:30:00,137.22,137.3,135.83,136.79,1006790.0,135.2531,135.332,133.883,134.8293,1006790.0
2024-03-21 10:35:00,136.82,137.2,136.4,136.56,580050.0,134.8588,135.2334,134.4449,134.6026,580050.0
2024-03-21 10:40:00,136.6,136.96,136.36,136.73,537550.0,134.642,134.9968,134.4054,134.7701,537550.0
2024-03-21 10:45:00,136.73,137.85,136.6,137.8,552100.0,134.7701,135.8741,134.642,135.8248,552100.0
2024-03-21 10:50:00,137.75,138.47,137.36,138.36,672960.0,135.7755,136.4852,135.3911,136.3768,672960.0
2024-03-21 10:55:00,138.32,138.5,137.22,137.82,784130.0,136.3373,136.5148,135.2531,135.8445,784130.0
2024-03-21 11:00:00,137.82,138.27,137.67,137.95,385960.0,135.8445,136.2881,135.6967,135.9726,385960.0
2024-03-21 11:05:00,137.9,138.26,137.66,138.12,309630.0,135.9234,136.2782,135.6868,136.1402,309630.0
2024-03-21 11:10:00,138.26,138.75,138.13,138.67,429680.0,136.2782,136.7612,136.1501,136.6823,429680.0
2024-03-21 11:15:00,138.69,138.97,138.5,138.9,675240.0,136.702,136.978,136.5148,136.909,675240.0
2024-03-21 11:20:00,138.88,139.13,138.82,139.01,516830.0,136.8893,137.1357,136.8302,137.0174,516830.0
2024-03-21 11:25:00,139.01,139.01,138.43,138.66,545070.0,137.0174,137.0174,136.4458,136.6725,545070.0
2024-03-21 11:30:00,138.66,139.0,138.62,138.93,335550.0,136.6725,137.0076,136.633,136.9386,335550.0
2024-03-21 11:35:00,139.0,139.63,138.95,139.5,474010.0,137.0076,137.6286,136.9583,137.5004,474010.0
2024-03-21 11:40:00,139.49,139.86,139.49,139.73,321960.0,137.4906,137.8553,137.4906,137.7271,321960.0
2024-03-21 11:45:00,139.76,139.98,139.7,139.8,445550.0,137.7567,137.9735,137.6976,137.7961,445550.0
2024-03-21 11:50:00,139.89,140.36,139.55,139.65,766590.0,137.8848,138.3481,137.5497,137.6483,766590.0
2024-03-21 11:55:00,139.61,139.68,138.72,138.8,511470.0,137.6088,137.6778,136.7316,136.8105,511470.0
2024-03-21 12:00:00,138.79,139.27,138.42,138.61,772910.0,136.8006,137.2737,136.4359,136.6232,772910.0
2024-03-21 12:05:00,138.66,138.73,138.14,138.2,388590.0,136.6725,136.7415,136.1599,136.2191,388590.0
2024-03-21 12:10:00,138.12,138.54,137.92,138.18,356380.0,136.1402,136.5542,135.9431,136.1993,356380.0
2024-03-21 12:15:00,138.18,138.52,138.18,138.5,278090.0,136.1993,136.5345,136.1993,136.5148,278090.0
2024-03-21 12:20:00,138.5,138.66,138.27,138.62,215920.0,136.5148,136.6725,136.2881,136.633,215920.0
2024-03-21 12:25:00,138.65,139.06,138.57,138.91,558020.0,136.6626,137.0667,136.5838,136.9189,558020.0
2024-03-21 12:30:00,138.89,139.0,138.7,138.91,358290.0,136.8992,137.0076,136.7119,136.9189,358290.0
2024-03-21 12:35:00,138.8,139.15,138.62,138.99,400810.0,136.8105,137.1554,136.633,136.9977,400810.0
2024-03-21 12:40:00,139.0,139.26,138.52,138.74,327670.0,137.0076,137.2639,136.5345,136.7513,327670.0
2024-03-21 12:45:00,138.67,138.82,138.62,138.71,306750.0,136.6823,136.8302,136.633,136.7217,306750.0
2024-03-21 12:50:00,138.71,138.89,138.61,138.84,156180.0,136.7217,136.8992,136.6232,136.8499,156180.0
2024-03-21 12:55:00,138.79,138.95,138.66,138.93,392540.0,136.8006,136.9583,136.6725,136.9386,392540.0
2024-03-21 13:00:00,138.92,138.98,138.66,138.93,277720.0,136.9287,136.9879,136.6725,136.9386,277720.0
2024-03-21 13:05:00,138.86,138.98,138.81,138.93,254110.0,136.8696,136.9879,136.8203,136.9386,254110.0
2024-03-21 13:10:00,138.93,139.0,138.58,138.62,225430.0,136.9386,137.0076,136.5936,136.633,225430.0
2024-03-21 13:15:00,138.62,138.94,138.35,138.82,340440.0,136.633,136.9484,136.3669,136.8302,340440.0
2024-03-21 13:20:00,138.81,138.89,138.72,138.72,120120.0,136.8203,136.8992,136.7316,136.7316,120120.0
2024-03-21 13:25:00,138.82,138.98,138.61,138.76,176160.0,136.8302,136.9879,136.6232,136.771,176160.0
2024-03-21 13:30:00,138.66,138.73,137.67,137.7,261560.0,136.6725,136.7415,135.6967,135.7262,261560.0
2024-03-21 13:35:00,137.74,137.9,137.4,137.79,156040.0,135.7656,135.9234,135.4305,135.8149,156040.0
2024-03-21 13:40:00,137.7,137.83,137.6,137.72,94860.0,135.7262,135.8544,135.6277,135.7459,94860.0
2024-03-21 13:45:00,137.65,137.73,137.1,137.35,228190.0,135.6769,135.7558,135.1348,135.3812,228190.0
2024-03-21 13:50:00,137.32,137.34,136.64,136.64,327330.0,135.3517,135.3714,134.6814,134.6814,327330.0
2024-03-21 13:55:00,136.71,136.9,136.62,136.77,206920.0,134.7504,134.9377,134.6617,134.8096,206920.0
2024-03-21 14:00:00,136.74,136.84,136.17,136.58,463600.0,134.78,134.8785,134.2182,134.6223,463600.0
2024-03-21 14:05:00,136.62,136.8,136.1,136.1,513240.0,134.6617,134.8391,134.1492,134.1492,513240.0
2024-03-21 14:10:00,136.05,136.05,135.6,135.76,242430.0,134.0999,134.0999,133.6563,133.814,242430.0
2024-03-21 14:15:00,135.81,135.88,135.5,135.83,172410.0,133.8633,133.9323,133.5578,133.883,172410.0
2024-03-21 14:20:00,135.84,136.73,135.84,136.57,272380.0,133.8929,134.7701,133.8929,134.6124,272380.0
2024-03-21 14:25:00,136.57,136.73,136.51,136.62,184300.0,134.6124,134.7701,134.5533,134.6617,184300.0
2024-03-21 14:30:00,136.62,136.66,136.11,136.11,219780.0,134.6617,134.7011,134.159,134.159,219780.0
2024-03-21 14:35:00,135.97,135.97,135.36,135.82,308930.0,134.021,134.021,133.4198,133.8732,308930.0
2024-03-21 14:40:00,135.82,135.98,135.58,135.95,477690.0,133.8732,134.0309,133.6366,134.0013,477690.0
2024-03-21 14:45:00,136.0,136.43,135.94,136.0,229390.0,134.0506,134.4744,133.9915,134.0506,229390.0
2024-03-21 14:50:00,135.89,136.34,135.89,136.29,220220.0,133.9422,134.3857,133.9422,134.3364,220220.0
2024-03-21 14:55:00,136.37,136.38,135.6,135.81,463210.0,134.4153,134.4251,133.6563,133.8633,463210.0
2024-03-21 15:00:00,135.89,135.96,135.63,135.84,519130.0,133.9422,134.0112,133.6859,133.8929,519130.0
2024-03-21 15:05:00,135.91,136.06,135.91,136.06,171640.0,133.9619,134.1097,133.9619,134.1097,171640.0
2024-03-21 15:10:00,136.06,136.1,135.81,135.85,115180.0,134.1097,134.1492,133.8633,133.9027,115180.0
2024-03-21 15:15:00,135.83,136.04,135.81,135.97,119180.0,133.883,134.09,133.8633,134.021,119180.0
2024-03-21 15:20:00,136.08,136.12,135.59,135.74,299710.0,134.1294,134.1689,133.6465,133.7943,299710.0
2024-03-21 15:25:00,135.76,135.77,135.1,135.48,682830.0,133.814,133.8239,133.1635,133.538,682830.0
2024-03-21 15:30:00,135.48,135.64,135.18,135.21,237480.0,133.538,133.6958,133.2423,133.2719,237480.0
2024-03-21 15:35:00,135.2,135.52,135.2,135.51,376010.0,133.2621,133.5775,133.2621,133.5676,376010.0
2024-03-21 15:40:00,135.53,136.12,135.53,135.85,333820.0,133.5873,134.1689,133.5873,133.9027,333820.0
2024-03-21 15:45:00,135.85,135.86,135.35,135.46,470940.0,133.9027,133.9126,133.4099,133.5183,470940.0
2024-03-21 15:50:00,135.53,136.07,135.17,135.36,675240.0,133.5873,134.1196,133.2325,133.4198,675240.0
2024-03-21 15:55:00,135.43,135.43,134.77,134.77,1979280.0,133.4888,133.4888,132.8382,132.8382,1979280.0
2024-03-22 09:30:00,135.0,136.5,134.62,135.91,887540.0,133.0649,134.5434,132.6904,133.9619,887540.0
2024-03-22 09:35:00,136.1,137.3,136.07,136.6,682910.0,134.1492,135.332,134.1196,134.642,682910.0
2024-03-22 09:40:00,136.55,137.01,135.91,136.21,372840.0,134.5927,135.0461,133.9619,134.2576,372840.0
2024-03-22 09:45:00,136.0,136.05,135.18,135.54,615090.0,134.0506,134.0999,133.2423,133.5972,615090.0
2024-03-22 09:50:00,135.59,136.8,135.55,136.47,333250.0,133.6465,134.8391,133.607,134.5139,333250.0
2024-03-22 09:55:00,136.46,136.78,136.3,136.31,317220.0,134.504,134.8194,134.3463,134.3561,317220.0
2024-03-22 10:00:00,136.3,136.68,135.84,136.68,177940.0,134.3463,134.7208,133.8929,134.7208,177940.0
2024-03-22 10:05:00,136.58,136.67,135.94,136.09,195620.0,134.6223,134.711,133.9915,134.1393,195620.0
2024-03-22 10:10:00,136.11,136.32,136.03,136.07,215970.0,134.159,134.366,134.0802,134.1196,215970.0
2024-03-22 10:15:00,135.97,136.62,135.81,136.59,265010.0,134.021,134.6617,133.8633,134.6321,265010.0
2024-03-22 10:20:00,136.62,136.83,136.24,136.3,211740.0,134.6617,134.8687,134.2872,134.3463,211740.0
2024-03-22 10:25:00,136.3,136.64,136.28,136.54,232350.0,134.3463,134.6814,134.3266,134.5829,232350.0
2024-03-22 10:30:00,136.53,136.82,136.53,136.71,137490.0,134.573,134.8588,134.573,134.7504,137490.0
2024-03-22 10:35:00,136.76,136.83,136.57,136.69,191410.0,134.7997,134.8687,134.6124,134.7307,191410.0
2024-03-22 10:40:00,136.59,136.69,135.83,136.12,287230.0,134.6321,134.7307,133.883,134.1689,287230.0
2024-03-22 10:45:00,136.12,136.45,136.08,136.45,170490.0,134.1689,134.4941,134.1294,134.4941,170490.0
2024-03-22 10:50:00,136.4,136.44,136.13,136.38,125960.0,134.4449,134.4843,134.1787,134.4251,125960.0
2024-03-22 10:55:00,136.39,136.51,136.23,136.38,195120.0,134.435,134.5533,134.2773,134.4251,195120.0
2024-03-22 11:00:00,136.32,137.05,136.31,136.89,214980.0,134.366,135.0855,134.3561,134.9278,214980.0
2024-03-22 11:05:00,136.88,137.31,136.81,137.29,203070.0,134.918,135.3418,134.849,135.3221,203070.0
2024-03-22 11:10:00,137.27,137.43,137.06,137.1,217860.0,135.3024,135.4601,135.0954,135.1348,217860.0
2024-03-22 11:15:00,137.17,137.17,136.88,136.97,108070.0,135.2038,135.2038,134.918,135.0067,108070.0
2024-03-22 11:20:00,136.94,137.02,136.81,136.96,194610.0,134.9771,135.056,134.849,134.9968,194610.0
2024-03-22 11:25:00,136.95,137.07,136.76,136.76,133680.0,134.987,135.1053,134.7997,134.7997,133680.0
2024-03-22 11:30:00,136.79,137.17,136.66,137.13,145130.0,134.8293,135.2038,134.7011,135.1644,145130.0
2024-03-22 11:35:00,137.15,137.19,136.5,136.55,104300.0,135.1841,135.2235,134.5434,134.5927,104300.0
2024-03-22 11:40:00,136.5,136.6,136.4,136.46,133080.0,134.5434,134.642,134.4449,134.504,133080.0
2024-03-22 11:45:00,136.52,136.75,136.45,136.45,158810.0,134.5631,134.7898,134.4941,134.4941,158810.0
2024-03-22 11:50:00,136.6,136.69,136.4,136.43,130340.0,134.642,134.7307,134.4449,134.4744,130340.0
2024-03-22 11:55:00,136.47,136.72,136.34,136.66,88350.0,134.5139,134.7603,134.3857,134.7011,88350.0
2024-03-22 12:00:00,136.71,136.73,136.53,136.56,90200.0,134.7504,134.7701,134.573,134.6026,90200.0
2024-03-22 12:05:00,136.53,136.68,136.2,136.25,67060.0,134.573,134.7208,134.2477,134.297,67060.0
2024-03-22 12:10:00,136.3,136.48,136.23,136.26,102610.0,134.3463,134.5237,134.2773,134.3069,102610.0
2024-03-22 12:15:00,136.23,136.26,135.88,136.14,156270.0,134.2773,134.3069,133.9323,134.1886,156270.0
2024-03-22 12:20:00,136.18,136.28,136.01,136.12,92390.0,134.228,134.3266,134.0604,134.1689,92390.0
2024-03-22 12:25:00,136.07,136.21,135.94,136.14,124920.0,134.1196,134.2576,133.9915,134.1886,124920.0
2024-03-22 12:30:00,136.15,136.52,136.06,136.37,354280.0,134.1984,134.5631,134.1097,134.4153,354280.0
2024-03-22 12:35:00,136.37,136.83,136.34,136.83,219270.0,134.4153,134.8687,134.3857,134.8687,219270.0
2024-03-22 12:40:00,136.8,137.03,136.69,137.03,214930.0,134.8391,135.0658,134.7307,135.0658,214930.0
2024-03-22 12:45:00,137.03,137.25,136.9,137.25,187610.0,135.0658,135.2827,134.9377,135.2827,187610.0
2024-03-22 12:50:00,137.22,137.57,137.1,137.53,367630.0,135.2531,135.5981,135.1348,135.5587,367630.0
2024-03-22 12:55:00,137.56,137.62,137.0,137.11,343720.0,135.5882,135.6474,135.0363,135.1447,343720.0
2024-03-22 13:00:00,137.12,137.2,136.89,136.89,343250.0,135.1545,135.2334,134.9278,134.9278,343250.0
2024-03-22 13:05:00,136.92,137.02,136.73,136.88,105780.0,134.9574,135.056,134.7701,134.918,105780.0
2024-03-22 13:10:00,136.86,137.33,136.72,137.32,88890.0,134.8983,135.3615,134.7603,135.3517,88890.0
2024-03-22 13:15:00,137.37,137.41,137.15,137.3,140780.0,135.401,135.4404,135.1841,135.332,140780.0
2024-03-22 13:20:00,137.23,137.3,136.9,136.9,102370.0,135.263,135.332,134.9377,134.9377,102370.0
2024-03-22 13:25:00,136.98,137.0,136.81,136.85,62580.0,135.0165,135.0363,134.849,134.8884,62580.0
2024-03-22 13:30:00,136.89,137.12,136.89,136.94,99400.0,134.9278,135.1545,134.9278,134.9771,99400.0
2024-03-22 13:35:00,136.96,137.02,136.86,136.94,49440.0,134.9968,135.056,134.8983,134.9771,49440.0
2024-03-22 13:40:00,136.92,137.2,136.91,137.12,49100.0,134.9574,135.2334,134.9475,135.1545,49100.0
2024-03-22 13:45:00,137.04,137.22,137.01,137.22,58470.0,135.0757,135.2531,135.0461,135.2531,58470.0
2024-03-22 13:50:00,137.23,137.43,137.1,137.17,58060.0,135.263,135.4601,135.1348,135.2038,58060.0
2024-03-22 13:55:00,137.18,137.31,137.16,137.24,113270.0,135.2137,135.3418,135.194,135.2728,113270.0
2024-03-22 14:00:00,137.25,137.36,137.13,137.32,191510.0,135.2827,135.3911,135.1644,135.3517,191510.0
2024-03-22 14:05:00,137.32,137.33,136.83,136.83,310290.0,135.3517,135.3615,134.8687,134.8687,310290.0
2024-03-22 14:10:00,136.8,136.93,136.75,136.76,97150.0,134.8391,134.9673,134.7898,134.7997,97150.0
2024-03-22 14:15:00,136.7,136.77,136.01,136.06,307720.0,134.7406,134.8096,134.0604,134.1097,307720.0
2024-03-22 14:20:00,136.07,136.27,136.0,136.1,132160.0,134.1196,134.3167,134.0506,134.1492,132160.0
2024-03-22 14:25:00,136.11,136.51,136.11,136.47,110150.0,134.159,134.5533,134.159,134.5139,110150.0
2024-03-22 14:30:00,136.47,136.54,136.22,136.5,204250.0,134.5139,134.5829,134.2674,134.5434,204250.0
2024-03-22 14:35:00,136.53,136.55,136.44,136.46,91020.0,134.573,134.5927,134.4843,134.504,91020.0
2024-03-22 14:40:00,136.47,136.48,136.38,136.38,85310.0,134.5139,134.5237,134.4251,134.4251,85310.0
2024-03-22 14:45:00,136.45,136.51,136.1,136.13,111570.0,134.4941,134.5533,134.1492,134.1787,111570.0
2024-03-22 14:50:00,136.1,136.11,135.61,135.84,430250.0,134.1492,134.159,133.6662,133.8929,430250.0
2024-03-22 14:55:00,135.88,135.94,135.76,135.91,143390.0,133.9323,133.9915,133.814,133.9619,143390.0
2024-03-22 15:00:00,135.87,135.93,135.62,135.65,84100.0,133.9225,133.9816,133.676,133.7056,84100.0
2024-03-22 15:05:00,135.67,135.73,135.3,135.3,135160.0,133.7253,133.7845,133.3606,133.3606,135160.0
2024-03-22 15:10:00,135.38,135.42,134.89,135.1,287400.0,133.4395,133.4789,132.9565,133.1635,287400.0
2024-03-22 15:15:00,135.07,135.18,134.7,135.12,124600.0,133.1339,133.2423,132.7692,133.1832,124600.0
2024-03-22 15:20:00,135.14,135.14,134.88,134.92,139350.0,133.2029,133.2029,132.9466,132.9861,139350.0
2024-03-22 15:25:00,134.96,135.23,134.92,135.02,85330.0,133.0255,133.2916,132.9861,133.0846,85330.0
2024-03-22 15:30:00,134.99,135.01,134.73,134.96,124640.0,133.0551,133.0748,132.7988,133.0255,124640.0
2024-03-22 15:35:00,134.98,135.1,134.91,134.98,125990.0,133.0452,133.1635,132.9762,133.0452,125990.0
2024-03-22 15:40:00,134.98,135.05,134.9,135.02,125880.0,133.0452,133.1142,132.9664,133.0846,125880.0
2024-03-22 15:45:00,134.99,135.34,134.96,135.2,321880.0,133.0551,133.4001,133.0255,133.2621,321880.0
2024-03-22 15:50:00,135.25,135.75,135.21,135.66,320030.0,133.3113,133.8042,133.2719,133.7155,320030.0
2024-03-22 15:55:00,135.6,135.76,135.35,135.35,507790.0,133.6563,133.814,133.4099,133.4099,507790.0
2024-03-25 09:30:00,134.43,135.0,134.11,134.88,360800.0,132.5031,133.0649,132.1877,132.9466,360800.0
2024-03-25 09:35:00,134.81,135.25,134.53,135.08,177990.0,132.8776,133.3113,132.6017,133.1438,177990.0
2024-03-25 09:40:00,135.08,135.08,134.27,134.5,151260.0,133.1438,133.1438,132.3454,132.5721,151260.0
2024-03-25 09:45:00,134.46,134.7,133.75,134.08,190520.0,132.5327,132.7692,131.8328,132.1581,190520.0
2024-03-25 09:50:00,134.1,134.35,133.9,134.3,149440.0,132.1778,132.4242,131.9807,132.375,149440.0
2024-03-25 09:55:00,134.35,134.77,134.34,134.47,120130.0,132.4242,132.8382,132.4144,132.5425,120130.0
2024-03-25 10:00:00,134.49,134.54,134.12,134.42,90990.0,132.5622,132.6115,132.1975,132.4932,90990.0
2024-03-25 10:05:00,134.46,135.15,134.46,135.05,185260.0,132.5327,133.2128,132.5327,133.1142,185260.0
2024-03-25 10:10:00,135.08,135.3,134.84,135.01,108740.0,133.1438,133.3606,132.9072,133.0748,108740.0
2024-03-25 10:15:00,135.09,135.6,135.07,135.46,108840.0,133.1536,133.6563,133.1339,133.5183,108840.0
2024-03-25 10:20:00,135.41,135.84,135.34,135.45,121190.0,133.469,133.8929,133.4001,133.5085,121190.0
2024-03-25 10:25:00,135.49,135.63,135.32,135.32,90380.0,133.5479,133.6859,133.3803,133.3803,90380.0
2024-03-25 10:30:00,135.31,135.4,135.15,135.38,47910.0,133.3705,133.4592,133.2128,133.4395,47910.0
2024-03-25 10:35:00,135.4,135.42,135.04,135.22,57390.0,133.4592,133.4789,133.1044,133.2818,57390.0
2024-03-25 10:40:00,135.27,135.4,135.18,135.33,60390.0,133.3311,133.4592,133.2423,133.3902,60390.0
2024-03-25 10:45:00,135.4,135.4,135.12,135.23,55090.0,133.4592,133.4592,133.1832,133.2916,55090.0
2024-03-25 10:50:00,135.19,135.4,135.08,135.21,71660.0,133.2522,133.4592,133.1438,133.2719,71660.0
2024-03-25 10:55:00,135.3,135.4,135.23,135.36,48400.0,133.3606,133.4592,133.2916,133.4198,48400.0
2024-03-25 11:00:00,135.36,135.4,135.1,135.18,172250.0,133.4198,133.4592,133.1635,133.2423,172250.0
2024-03-25 11:05:00,135.18,135.4,135.1,135.12,73840.0,133.2423,133.4592,133.1635,133.1832,73840.0
2024-03-25 11:10:00,135.17,135.27,135.06,135.23,76820.0,133.2325,133.3311,133.1241,133.2916,76820.0
2024-03-25 11:15:00,135.25,135.34,135.12,135.24,57230.0,133.3113,133.4001,133.1832,133.3015,57230.0
2024-03-25 11:20:00,135.3,135.31,135.14,135.26,24500.0,133.3606,133.3705,133.2029,133.3212,24500.0
2024-03-25 11:25:00,135.18,135.21,135.0,135.17,52170.0,133.2423,133.2719,133.0649,133.2325,52170.0
2024-03-25 11:30:00,135.11,135.17,134.89,135.02,143290.0,133.1733,133.2325,132.9565,133.0846,143290.0
2024-03-25 11:35:00,135.02,135.23,134.92,135.13,39360.0,133.0846,133.2916,132.9861,133.1931,39360.0
2024-03-25 11:40:00,135.22,135.28,135.1,135.17,50600.0,133.2818,133.3409,133.1635,133.2325,50600.0
2024-03-25 11:45:00,135.16,135.34,135.16,135.25,41710.0,133.2226,133.4001,133.2226,133.3113,41710.0
2024-03-25 11:50:00,135.22,135.25,135.14,135.24,44310.0,133.2818,133.3113,133.2029,133.3015,44310.0
2024-03-25 11:55:00,135.21,135.21,135.03,135.12,40180.0,133.2719,133.2719,133.0945,133.1832,40180.0
2024-03-25 12:00:00,135.11,135.11,134.71,134.81,62760.0,133.1733,133.1733,132.7791,132.8776,62760.0
2024-03-25 12:05:00,134.77,134.86,134.35,134.43,135230.0,132.8382,132.9269,132.4242,132.5031,135230.0
2024-03-25 12:10:00,134.43,134.75,134.33,134.73,106200.0,132.5031,132.8185,132.4045,132.7988,106200.0
2024-03-25 12:15:00,134.73,134.81,134.69,134.76,46240.0,132.7988,132.8776,132.7594,132.8284,46240.0
2024-03-25 12:20:00,134.79,134.79,134.65,134.66,19100.0,132.8579,132.8579,132.7199,132.7298,19100.0
2024-03-25 12:25:00,134.72,134.75,134.63,134.67,34660.0,132.7889,132.8185,132.7002,132.7397,34660.0
2024-03-25 12:30:00,134.75,134.75,134.65,134.7,54320.0,132.8185,132.8185,132.7199,132.7692,54320.0
2024-03-25 12:35:00,134.66,134.75,134.58,134.6,69920.0,132.7298,132.8185,132.6509,132.6707,69920.0
2024-03-25 12:40:00,134.62,134.75,134.55,134.71,91720.0,132.6904,132.8185,132.6214,132.7791,91720.0
2024-03-25 12:45:00,134.77,134.84,134.71,134.71,52710.0,132.8382,132.9072,132.7791,132.7791,52710.0
2024-03-25 12:50:00,134.71,134.75,134.5,134.7,124100.0,132.7791,132.8185,132.5721,132.7692,124100.0
2024-03-25 12:55:00,134.78,134.83,134.63,134.63,38910.0,132.8481,132.8974,132.7002,132.7002,38910.0
2024-03-25 13:00:00,134.62,134.77,134.58,134.7,54990.0,132.6904,132.8382,132.6509,132.7692,54990.0
2024-03-25 13:05:00,134.69,134.69,134.61,134.67,23710.0,132.7594,132.7594,132.6805,132.7397,23710.0
2024-03-25 13:10:00,134.67,134.83,134.62,134.83,42860.0,132.7397,132.8974,132.6904,132.8974,42860.0
2024-03-25 13:15:00,134.83,135.07,134.83,135.05,46510.0,132.8974,133.1339,132.8974,133.1142,46510.0
2024-03-25 13:20:00,135.02,135.3,135.01,135.19,46400.0,133.0846,133.3606,133.0748,133.2522,46400.0
2024-03-25 13:25:00,135.23,135.34,135.23,135.23,51470.0,133.2916,133.4001,133.2916,133.2916,51470.0
2024-03-25 13:30:00,135.33,135.33,135.17,135.24,48000.0,133.3902,133.3902,133.2325,133.3015,48000.0
2024-03-25 13:35:00,135.18,135.18,135.03,135.07,52260.0,133.2423,133.2423,133.0945,133.1339,52260.0
2024-03-25 13:40:00,135.08,135.19,135.03,135.14,25750.0,133.1438,133.2522,133.0945,133.2029,25750.0
2024-03-25 13:45:00,135.13,135.15,135.07,135.11,24650.0,133.1931,133.2128,133.1339,133.1733,24650.0
2024-03-25 13:50:00,135.1,135.18,135.0,135.11,30230.0,133.1635,133.2423,133.0649,133.1733,30230.0
2024-03-25 13:55:00,135.08,135.22,135.08,135.22,21060.0,133.1438,133.2818,133.1438,133.2818,21060.0
2024-03-25 14:00:00,135.2,135.3,135.2,135.27,27550.0,133.2621,133.3606,133.2621,133.3311,27550.0
2024-03-25 14:05:00,135.24,135.64,135.19,135.64,69110.0,133.3015,133.6958,133.2522,133.6958,69110.0
2024-03-25 14:10:00,135.65,135.69,135.54,135.65,106920.0,133.7056,133.745,133.5972,133.7056,106920.0
2024-03-25 14:15:00,135.64,135.67,135.53,135.59,74560.0,133.6958,133.7253,133.5873,133.6465,74560.0
2024-03-25 14:20:00,135.52,135.55,135.45,135.48,26030.0,133.5775,133.607,133.5085,133.538,26030.0
2024-03-25 14:25:00,135.41,135.5,135.34,135.5,52320.0,133.469,133.5578,133.4001,133.5578,52320.0
2024-03-25 14:30:00,135.5,135.52,135.37,135.52,27430.0,133.5578,133.5775,133.4296,133.5775,27430.0
2024-03-25 14:35:00,135.48,135.66,135.47,135.64,38950.0,133.538,133.7155,133.5282,133.6958,38950.0
2024-03-25 14:40:00,135.64,135.64,135.55,135.61,19710.0,133.6958,133.6958,133.607,133.6662,19710.0
2024-03-25 14:45:00,135.61,135.73,135.58,135.6,64230.0,133.6662,133.7845,133.6366,133.6563,64230.0
2024-03-25 14:50:00,135.61,135.71,135.59,135.59,30260.0,133.6662,133.7647,133.6465,133.6465,30260.0
2024-03-25 14:55:00,135.6,135.68,135.59,135.62,31440.0,133.6563,133.7352,133.6465,133.676,31440.0
2024-03-25 15:00:00,135.62,135.74,135.44,135.55,73790.0,133.676,133.7943,133.4986,133.607,73790.0
2024-03-25 15:05:00,135.52,135.52,135.17,135.27,84580.0,133.5775,133.5775,133.2325,133.3311,84580.0
2024-03-25 15:10:00,135.28,135.41,135.19,135.31,78130.0,133.3409,133.469,133.2522,133.3705,78130.0
2024-03-25 15:15:00,135.34,135.5,135.31,135.44,41450.0,133.4001,133.5578,133.3705,133.4986,41450.0
2024-03-25 15:20:00,135.43,135.43,134.9,135.0,75620.0,133.4888,133.4888,132.9664,133.0649,75620.0
2024-03-25 15:25:00,135.09,135.28,134.92,135.12,113730.0,133.1536,133.3409,132.9861,133.1832,113730.0
2024-03-25 15:30:00,135.25,135.39,135.06,135.39,123530.0,133.3113,133.4493,133.1241,133.4493,123530.0
2024-03-25 15:35:00,135.3,135.4,135.24,135.4,108070.0,133.3606,133.4592,133.3015,133.4592,108070.0
2024-03-25 15:40:00,135.32,135.5,135.32,135.48,62260.0,133.3803,133.5578,133.3803,133.538,62260.0
2024-03-25 15:45:00,135.51,135.84,135.48,135.73,162310.0,133.5676,133.8929,133.538,133.7845,162310.0
2024-03-25 15:50:00,135.75,135.82,135.19,135.22,287510.0,133.8042,133.8732,133.2522,133.2818,287510.0
2024-03-25 15:55:00,135.28,135.46,135.03,135.13,531010.0,133.3409,133.5183,133.0945,133.1931,531010.0
2024-03-26 09:30:00,136.47,136.95,135.96,136.72,525800.0,134.5139,134.987,134.0112,134.7603,525800.0
2024-03-26 09:35:00,136.56,136.78,136.0,136.0,115660.0,134.6026,134.8194,134.0506,134.0506,115660.0
2024-03-26 09:40:00,135.98,136.84,135.98,136.67,163220.0,134.0309,134.8785,134.0309,134.711,163220.0
2024-03-26 09:45:00,136.68,137.06,136.63,136.89,132120.0,134.7208,135.0954,134.6716,134.9278,132120.0
2024-03-26 09:50:00,136.9,137.18,136.79,136.9,121310.0,134.9377,135.2137,134.8293,134.9377,121310.0
2024-03-26 09:55:00,136.9,137.57,136.85,137.56,216350.0,134.9377,135.5981,134.8884,135.5882,216350.0
2024-03-26 10:00:00,137.6,137.99,137.48,137.91,318620.0,135.6277,136.0121,135.5094,135.9332,318620.0
2024-03-26 10:05:00,137.92,137.94,137.04,137.25,120070.0,135.9431,135.9628,135.0757,135.2827,120070.0
2024-03-26 10:10:00,137.1,137.24,136.51,136.69,115830.0,135.1348,135.2728,134.5533,134.7307,115830.0
2024-03-26 10:15:00,136.69,137.22,136.59,137.16,117860.0,134.7307,135.2531,134.6321,135.194,117860.0
2024-03-26 10:20:00,137.18,137.21,136.46,136.46,124660.0,135.2137,135.2432,134.504,134.504,124660.0
2024-03-26 10:25:00,136.54,136.54,135.77,135.86,246240.0,134.5829,134.5829,133.8239,133.9126,246240.0
2024-03-26 10:30:00,135.93,135.94,135.58,135.69,131040.0,133.9816,133.9915,133.6366,133.745,131040.0
2024-03-26 10:35:00,135.58,135.8,135.3,135.59,162700.0,133.6366,133.8535,133.3606,133.6465,162700.0
2024-03-26 10:40:00,135.61,135.61,135.0,135.08,114900.0,133.6662,133.6662,133.0649,133.1438,114900.0
2024-03-26 10:45:00,135.0,135.19,134.54,134.58,218530.0,133.0649,133.2522,132.6115,132.6509,218530.0
2024-03-26 10:50:00,134.58,134.89,134.55,134.7,99360.0,132.6509,132.9565,132.6214,132.7692,99360.0
2024-03-26 10:55:00,134.84,135.1,134.78,135.06,98720.0,132.9072,133.1635,132.8481,133.1241,98720.0
2024-03-26 11:00:00,135.12,135.22,134.61,134.66,115340.0,133.1832,133.2818,132.6805,132.7298,115340.0
2024-03-26 11:05:00,134.67,134.81,134.53,134.81,118870.0,132.7397,132.8776,132.6017,132.8776,118870.0
2024-03-26 11:10:00,134.79,135.01,134.6,134.97,114550.0,132.8579,133.0748,132.6707,133.0354,114550.0
2024-03-26 11:15:00,135.01,135.01,134.38,134.39,119100.0,133.0748,133.0748,132.4538,132.4637,119100.0
2024-03-26 11:20:00,134.36,134.6,134.29,134.4,79240.0,132.4341,132.6707,132.3651,132.4735,79240.0
2024-03-26 11:25:00,134.46,134.71,134.41,134.49,41050.0,132.5327,132.7791,132.4834,132.5622,41050.0
2024-03-26 11:30:00,134.54,134.65,134.44,134.62,41640.0,132.6115,132.7199,132.513,132.6904,41640.0
2024-03-26 11:35:00,134.54,134.7,134.48,134.54,39480.0,132.6115,132.7692,132.5524,132.6115,39480.0
2024-03-26 11:40:00,134.61,134.66,134.4,134.48,43140.0,132.6805,132.7298,132.4735,132.5524,43140.0
2024-03-26 11:45:00,134.4,134.5,134.3,134.3,8160.0,132.4735,132.5721,132.375,132.375,8160.0
2024-03-26 11:50:00,134.33,134.81,134.33,134.78,61670.0,132.4045,132.8776,132.4045,132.8481,61670.0
2024-03-26 11:55:00,134.76,134.8,134.6,134.8,46870.0,132.8284,132.8678,132.6707,132.8678,46870.0
2024-03-26 12:00:00,134.83,135.0,134.73,134.73,53440.0,132.8974,133.0649,132.7988,132.7988,53440.0
2024-03-26 12:05:00,134.73,134.88,134.63,134.7,30280.0,132.7988,132.9466,132.7002,132.7692,30280.0
2024-03-26 12:10:00,134.71,134.79,134.55,134.58,23600.0,132.7791,132.8579,132.6214,132.6509,23600.0
2024-03-26 12:15:00,134.6,134.66,134.24,134.34,60390.0,132.6707,132.7298,132.3158,132.4144,60390.0
2024-03-26 12:20:00,134.27,134.27,134.04,134.14,34670.0,132.3454,132.3454,132.1187,132.2173,34670.0
2024-03-26 12:25:00,134.04,134.08,133.8,134.08,117470.0,132.1187,132.1581,131.8821,132.1581,117470.0
2024-03-26 12:30:00,134.03,134.06,133.87,133.93,43760.0,132.1088,132.1384,131.9511,132.0103,43760.0
2024-03-26 12:35:00,133.94,134.45,133.94,134.33,90720.0,132.0201,132.5228,132.0201,132.4045,90720.0
2024-03-26 12:40:00,134.38,134.4,134.13,134.29,96570.0,132.4538,132.4735,132.2074,132.3651,96570.0
2024-03-26 12:45:00,134.24,134.58,134.24,134.36,52360.0,132.3158,132.6509,132.3158,132.4341,52360.0
2024-03-26 12:50:00,134.42,134.57,134.29,134.31,52560.0,132.4932,132.6411,132.3651,132.3848,52560.0
2024-03-26 12:55:00,134.35,134.52,134.29,134.43,35230.0,132.4242,132.5918,132.3651,132.5031,35230.0
2024-03-26 13:00:00,134.34,134.54,134.25,134.5,69380.0,132.4144,132.6115,132.3257,132.5721,69380.0
2024-03-26 13:05:00,134.43,134.5,134.33,134.46,26680.0,132.5031,132.5721,132.4045,132.5327,26680.0
2024-03-26 13:10:00,134.48,134.65,134.43,134.52,66340.0,132.5524,132.7199,132.5031,132.5918,66340.0
2024-03-26 13:15:00,134.47,134.62,134.39,134.56,60120.0,132.5425,132.6904,132.4637,132.6312,60120.0
2024-03-26 13:20:00,134.56,134.65,134.44,134.65,63150.0,132.6312,132.7199,132.513,132.7199,63150.0
2024-03-26 13:25:00,134.62,134.72,134.51,134.72,62410.0,132.6904,132.7889,132.5819,132.7889,62410.0
2024-03-26 13:30:00,134.64,134.79,134.6,134.77,48860.0,132.7101,132.8579,132.6707,132.8382,48860.0
2024-03-26 13:35:00,134.74,134.74,134.4,134.42,80830.0,132.8087,132.8087,132.4735,132.4932,80830.0
2024-03-26 13:40:00,134.48,134.61,134.38,134.39,74650.0,132.5524,132.6805,132.4538,132.4637,74650.0
2024-03-26 13:45:00,134.44,134.48,134.31,134.37,56910.0,132.513,132.5524,132.3848,132.444,56910.0
2024-03-26 13:50:00,134.31,134.41,134.06,134.3,66300.0,132.3848,132.4834,132.1384,132.375,66300.0
2024-03-26 13:55:00,134.23,134.23,134.0,134.0,71180.0,132.306,132.306,132.0793,132.0793,71180.0
2024-03-26 14:00:00,134.04,134.3,134.0,134.23,47210.0,132.1187,132.375,132.0793,132.306,47210.0
2024-03-26 14:05:00,134.19,134.52,134.07,134.27,173080.0,132.2665,132.5918,132.1483,132.3454,173080.0
2024-03-26 14:10:00,134.44,134.45,134.28,134.29,61810.0,132.513,132.5228,132.3552,132.3651,61810.0
2024-03-26 14:15:00,134.29,134.35,134.21,134.28,97670.0,132.3651,132.4242,132.2862,132.3552,97670.0
2024-03-26 14:20:00,134.2,134.8,134.1,134.73,217240.0,132.2764,132.8678,132.1778,132.7988,217240.0
2024-03-26 14:25:00,134.72,135.04,134.66,135.03,151130.0,132.7889,133.1044,132.7298,133.0945,151130.0
2024-03-26 14:30:00,135.2,135.2,134.96,135.0,62040.0,133.2621,133.2621,133.0255,133.0649,62040.0
2024-03-26 14:35:00,135.05,135.18,134.91,135.13,70880.0,133.1142,133.2423,132.9762,133.1931,70880.0
2024-03-26 14:40:00,135.13,135.15,134.81,134.89,82130.0,133.1931,133.2128,132.8776,132.9565,82130.0
2024-03-26 14:45:00,134.87,135.08,134.57,134.57,107480.0,132.9368,133.1438,132.6411,132.6411,107480.0
2024-03-26 14:50:00,134.66,135.0,134.66,134.97,53380.0,132.7298,133.0649,132.7298,133.0354,53380.0
2024-03-26 14:55:00,134.99,135.1,134.96,134.98,72590.0,133.0551,133.1635,133.0255,133.0452,72590.0
2024-03-26 15:00:00,134.95,135.0,134.72,134.74,36430.0,133.0156,133.0649,132.7889,132.8087,36430.0
2024-03-26 15:05:00,134.67,134.77,134.51,134.51,44760.0,132.7397,132.8382,132.5819,132.5819,44760.0
2024-03-26 15:10:00,134.56,134.6,134.29,134.29,28350.0,132.6312,132.6707,132.3651,132.3651,28350.0
2024-03-26 15:15:00,134.18,134.33,133.95,134.16,53060.0,132.2567,132.4045,132.03,132.237,53060.0
2024-03-26 15:20:00,134.07,134.07,133.9,133.92,25610.0,132.1483,132.1483,131.9807,132.0004,25610.0
2024-03-26 15:25:00,133.89,134.2,133.87,133.97,41920.0,131.9708,132.2764,131.9511,132.0497,41920.0
2024-03-26 15:30:00,133.99,133.99,133.54,133.7,110780.0,132.0694,132.0694,131.6259,131.7836,110780.0
2024-03-26 15:35:00,133.62,133.76,133.58,133.59,68930.0,131.7047,131.8427,131.6653,131.6751,68930.0
2024-03-26 15:40:00,133.59,133.75,133.23,133.23,117160.0,131.6751,131.8328,131.3203,131.3203,117160.0
2024-03-26 15:45:00,133.27,133.75,133.21,133.7,149940.0,131.3597,131.8328,131.3006,131.7836,149940.0
2024-03-26 15:50:00,133.56,133.75,133.38,133.51,220340.0,131.6456,131.8328,131.4681,131.5963,220340.0
2024-03-26 15:55:00,133.53,133.66,133.05,133.13,755580.0,131.616,131.7441,131.1429,131.2217,755580.0
2024-03-27 09:30:00,135.0,135.0,133.65,133.65,391570.0,133.0649,133.0649,131.7343,131.7343,391570.0
2024-03-27 09:35:00,133.6,133.96,132.95,132.97,106530.0,131.685,132.0398,131.0443,131.064,106530.0
2024-03-27 09:40:00,133.06,133.1,131.79,131.79,187610.0,131.1527,131.1922,129.9009,129.9009,187610.0
2024-03-27 09:45:00,131.7,132.06,131.68,131.87,502170.0,129.8122,130.1671,129.7925,129.9798,502170.0
2024-03-27 09:50:00,131.87,131.93,131.2,131.41,230260.0,129.9798,130.0389,129.3194,129.5264,230260.0
2024-03-27 09:55:00,131.31,131.35,130.5,130.5,286380.0,129.4278,129.4672,128.6294,128.6294,286380.0
2024-03-27 10:00:00,130.56,130.78,129.6,130.22,617700.0,128.6886,128.9054,127.7423,128.3534,617700.0
2024-03-27 10:05:00,130.26,130.76,130.24,130.3,215670.0,128.3929,128.8857,128.3732,128.4323,215670.0
2024-03-27 10:10:00,130.31,130.49,129.98,130.37,231270.0,128.4422,128.6196,128.1169,128.5013,231270.0
2024-03-27 10:15:00,130.41,130.85,130.38,130.49,226330.0,128.5407,128.9744,128.5111,128.6196,226330.0
2024-03-27 10:20:00,130.39,130.9,130.39,130.8,203130.0,128.521,129.0237,128.521,128.9251,203130.0
2024-03-27 10:25:00,130.83,130.84,130.45,130.79,165550.0,128.9547,128.9646,128.5801,128.9153,165550.0
2024-03-27 10:30:00,130.78,131.16,130.7,131.04,142540.0,128.9054,129.28,128.8266,129.1617,142540.0
2024-03-27 10:35:00,131.14,131.35,131.0,131.3,142380.0,129.2603,129.4672,129.1223,129.418,142380.0
2024-03-27 10:40:00,131.2,131.28,130.88,130.95,88970.0,129.3194,129.3982,129.004,129.073,88970.0
2024-03-27 10:45:00,130.83,131.08,130.47,130.52,77020.0,128.9547,129.2011,128.5999,128.6491,77020.0
2024-03-27 10:50:00,130.5,130.96,130.49,130.96,126860.0,128.6294,129.0828,128.6196,129.0828,126860.0
2024-03-27 10:55:00,130.89,130.98,130.78,130.78,61100.0,129.0138,129.1025,128.9054,128.9054,61100.0
2024-03-27 11:00:00,130.8,130.98,130.6,130.71,103020.0,128.9251,129.1025,128.728,128.8364,103020.0
2024-03-27 11:05:00,130.76,131.04,130.67,130.99,117810.0,128.8857,129.1617,128.797,129.1124,117810.0
2024-03-27 11:10:00,131.02,131.02,130.75,130.89,38910.0,129.142,129.142,128.8758,129.0138,38910.0
2024-03-27 11:15:00,130.86,130.91,130.75,130.75,33660.0,128.9843,129.0335,128.8758,128.8758,33660.0
2024-03-27 11:20:00,130.77,130.93,130.75,130.75,40290.0,128.8956,129.0533,128.8758,128.8758,40290.0
2024-03-27 11:25:00,130.74,130.82,130.6,130.69,43180.0,128.866,128.9448,128.728,128.8167,43180.0
2024-03-27 11:30:00,130.5,130.58,130.28,130.36,62150.0,128.6294,128.7083,128.4126,128.4914,62150.0
2024-03-27 11:35:00,130.4,131.03,130.36,130.96,259550.0,128.5309,129.1518,128.4914,129.0828,259550.0
2024-03-27 11:40:00,130.96,131.22,130.84,130.9,135800.0,129.0828,129.3391,128.9646,129.0237,135800.0
2024-03-27 11:45:00,130.8,130.99,130.66,130.73,64170.0,128.9251,129.1124,128.7871,128.8561,64170.0
2024-03-27 11:50:00,130.73,130.73,130.45,130.49,60550.0,128.8561,128.8561,128.5801,128.6196,60550.0
2024-03-27 11:55:00,130.5,130.56,130.31,130.31,38470.0,128.6294,128.6886,128.4422,128.4422,38470.0
2024-03-27 12:00:00,130.35,130.81,130.26,130.81,63970.0,128.4816,128.935,128.3929,128.935,63970.0
2024-03-27 12:05:00,130.86,130.96,130.69,130.69,45040.0,128.9843,129.0828,128.8167,128.8167,45040.0
2024-03-27 12:10:00,130.6,130.64,130.55,130.64,40710.0,128.728,128.7674,128.6787,128.7674,40710.0
2024-03-27 12:15:00,130.66,130.87,130.49,130.8,110000.0,128.7871,128.9941,128.6196,128.9251,110000.0
2024-03-27 12:20:00,130.78,131.06,130.69,131.03,63570.0,128.9054,129.1814,128.8167,129.1518,63570.0
2024-03-27 12:25:00,131.09,131.11,130.84,130.84,46600.0,129.211,129.2307,128.9646,128.9646,46600.0
2024-03-27 12:30:00,130.85,131.0,130.66,130.84,137460.0,128.9744,129.1223,128.7871,128.9646,137460.0
2024-03-27 12:35:00,130.83,131.18,130.82,131.05,113020.0,128.9547,129.2997,128.9448,129.1715,113020.0
2024-03-27 12:40:00,131.05,131.13,130.96,130.99,29230.0,129.1715,129.2504,129.0828,129.1124,29230.0
2024-03-27 12:45:00,131.05,131.26,131.05,131.15,49140.0,129.1715,129.3785,129.1715,129.2701,49140.0
2024-03-27 12:50:00,131.14,131.14,130.93,131.02,60800.0,129.2603,129.2603,129.0533,129.142,60800.0
2024-03-27 12:55:00,131.05,131.22,130.96,131.1,85930.0,129.1715,129.3391,129.0828,129.2208,85930.0
2024-03-27 13:00:00,131.16,131.3,131.01,131.05,28000.0,129.28,129.418,129.1321,129.1715,28000.0
2024-03-27 13:05:00,130.97,131.0,130.91,130.91,13000.0,129.0927,129.1223,129.0335,129.0335,13000.0
2024-03-27 13:10:00,130.99,130.99,130.83,130.83,29180.0,129.1124,129.1124,128.9547,128.9547,29180.0
2024-03-27 13:15:00,130.91,131.0,130.9,130.98,54200.0,129.0335,129.1223,129.0237,129.1025,54200.0
2024-03-27 13:20:00,131.01,131.12,130.88,130.88,66780.0,129.1321,129.2405,129.004,129.004,66780.0
2024-03-27 13:25:00,130.87,130.94,130.6,130.76,83290.0,128.9941,129.0631,128.728,128.8857,83290.0
2024-03-27 13:30:00,130.77,130.82,130.75,130.76,29280.0,128.8956,128.9448,128.8758,128.8857,29280.0
2024-03-27 13:35:00,130.77,131.03,130.66,130.99,77530.0,128.8956,129.1518,128.7871,129.1124,77530.0
2024-03-27 13:40:00,130.95,131.09,130.94,131.03,26160.0,129.073,129.211,129.0631,129.1518,26160.0
2024-03-27 13:45:00,131.09,131.11,130.98,131.03,38690.0,129.211,129.2307,129.1025,129.1518,38690.0
2024-03-27 13:50:00,131.03,131.07,130.94,131.01,80730.0,129.1518,129.1913,129.0631,129.1321,80730.0
2024-03-27 13:55:00,131.0,131.1,130.99,131.07,28920.0,129.1223,129.2208,129.1124,129.1913,28920.0
2024-03-27 14:00:00,131.07,131.1,130.99,131.06,67700.0,129.1913,129.2208,129.1124,129.1814,67700.0
2024-03-27 14:05:00,131.06,131.07,130.59,130.63,251010.0,129.1814,129.1913,128.7181,128.7576,251010.0
2024-03-27 14:10:00,130.62,130.83,130.61,130.83,94060.0,128.7477,128.9547,128.7379,128.9547,94060.0
2024-03-27 14:15:00,130.88,131.19,130.83,131.08,45060.0,129.004,129.3095,128.9547,129.2011,45060.0
2024-03-27 14:20:00,131.09,131.18,130.99,131.15,38250.0,129.211,129.2997,129.1124,129.2701,38250.0
2024-03-27 14:25:00,131.19,131.24,131.05,131.1,30930.0,129.3095,129.3588,129.1715,129.2208,30930.0
2024-03-27 14:30:00,131.14,131.15,131.0,131.06,39600.0,129.2603,129.2701,129.1223,129.1814,39600.0
2024-03-27 14:35:00,131.01,131.08,130.89,130.92,22560.0,129.1321,129.2011,129.0138,129.0434,22560.0
2024-03-27 14:40:00,130.87,130.99,130.83,130.99,52210.0,128.9941,129.1124,128.9547,129.1124,52210.0
2024-03-27 14:45:00,130.95,131.0,130.7,130.76,62440.0,129.073,129.1223,128.8266,128.8857,62440.0
2024-03-27 14:50:00,130.77,130.77,130.61,130.68,47680.0,128.8956,128.8956,128.7379,128.8068,47680.0
2024-03-27 14:55:00,130.69,130.69,130.6,130.6,69960.0,128.8167,128.8167,128.728,128.728,69960.0
2024-03-27 15:00:00,130.62,130.69,130.54,130.67,73180.0,128.7477,128.8167,128.6689,128.797,73180.0
2024-03-27 15:05:00,130.69,130.84,130.59,130.59,125890.0,128.8167,128.9646,128.7181,128.7181,125890.0
2024-03-27 15:10:00,130.5,130.51,130.16,130.32,137580.0,128.6294,128.6393,128.2943,128.452,137580.0
2024-03-27 15:15:00,130.28,130.29,130.03,130.05,116290.0,128.4126,128.4224,128.1662,128.1859,116290.0
2024-03-27 15:20:00,130.06,130.51,130.05,130.51,72640.0,128.1957,128.6393,128.1859,128.6393,72640.0
2024-03-27 15:25:00,130.46,130.69,130.31,130.57,130520.0,128.59,128.8167,128.4422,128.6984,130520.0
2024-03-27 15:30:00,130.61,130.68,130.34,130.68,129180.0,128.7379,128.8068,128.4717,128.8068,129180.0
2024-03-27 15:35:00,130.68,131.19,130.68,131.13,94850.0,128.8068,129.3095,128.8068,129.2504,94850.0
2024-03-27 15:40:00,131.13,131.44,131.07,131.4,120160.0,129.2504,129.556,129.1913,129.5165,120160.0
2024-03-27 15:45:00,131.4,131.47,131.28,131.35,88140.0,129.5165,129.5855,129.3982,129.4672,88140.0
2024-03-27 15:50:00,131.41,131.74,131.35,131.71,201840.0,129.5264,129.8517,129.4672,129.8221,201840.0
2024-03-27 15:55:00,131.6,131.94,131.56,131.87,665460.0,129.7137,130.0488,129.6742,129.9798,665460.0
2024-03-28 09:30:00,131.79,131.8,131.15,131.8,260880.0,129.9009,129.9108,129.2701,129.9108,260880.0
2024-03-28 09:35:00,131.61,132.65,131.5,132.45,93240.0,129.7235,130.7486,129.6151,130.5515,93240.0
2024-03-28 09:40:00,132.48,132.88,132.31,132.78,129500.0,130.581,130.9753,130.4135,130.8767,129500.0
2024-03-28 09:45:00,132.94,133.01,132.7,132.7,120470.0,131.0345,131.1034,130.7979,130.7979,120470.0
2024-03-28 09:50:00,132.76,132.76,132.3,132.35,70960.0,130.857,130.857,130.4036,130.4529,70960.0
2024-03-28 09:55:00,132.46,132.47,131.77,131.83,97120.0,130.5613,130.5712,129.8812,129.9404,97120.0
2024-03-28 10:00:00,131.82,132.32,131.76,132.24,98260.0,129.9305,130.4233,129.8714,130.3445,98260.0
2024-03-28 10:05:00,132.24,132.26,131.62,131.75,119940.0,130.3445,130.3642,129.7334,129.8615,119940.0
2024-03-28 10:10:00,131.61,131.61,131.29,131.54,64490.0,129.7235,129.7235,129.4081,129.6545,64490.0
2024-03-28 10:15:00,131.58,131.58,131.27,131.57,46540.0,129.6939,129.6939,129.3884,129.6841,46540.0
2024-03-28 10:20:00,131.58,131.58,131.24,131.41,27950.0,129.6939,129.6939,129.3588,129.5264,27950.0
2024-03-28 10:25:00,131.45,131.65,131.35,131.56,72760.0,129.5658,129.7629,129.4672,129.6742,72760.0
2024-03-28 10:30:00,131.6,131.99,131.53,131.9,45830.0,129.7137,130.0981,129.6447,130.0094,45830.0
2024-03-28 10:35:00,131.9,132.11,131.79,131.79,72070.0,130.0094,130.2163,129.9009,129.9009,72070.0
2024-03-28 10:40:00,131.79,131.98,131.78,131.95,55730.0,129.9009,130.0882,129.8911,130.0586,55730.0
2024-03-28 10:45:00,132.0,132.14,131.88,131.95,47650.0,130.1079,130.2459,129.9896,130.0586,47650.0
2024-03-28 10:50:00,132.0,132.0,131.65,131.81,66120.0,130.1079,130.1079,129.7629,129.9206,66120.0
2024-03-28 10:55:00,131.83,131.86,131.52,131.77,43180.0,129.9404,129.9699,129.6348,129.8812,43180.0
2024-03-28 11:00:00,131.75,131.75,131.5,131.62,83320.0,129.8615,129.8615,129.6151,129.7334,83320.0
2024-03-28 11:05:00,131.59,131.75,131.54,131.69,30940.0,129.7038,129.8615,129.6545,129.8024,30940.0
2024-03-28 11:10:00,131.65,131.8,131.57,131.8,58820.0,129.7629,129.9108,129.6841,129.9108,58820.0
2024-03-28 11:15:00,131.85,132.21,131.84,132.21,48450.0,129.9601,130.3149,129.9502,130.3149,48450.0
2024-03-28 11:20:00,132.09,132.22,131.95,132.03,72500.0,130.1966,130.3248,130.0586,130.1375,72500.0
2024-03-28 11:25:00,132.07,132.25,132.07,132.24,22900.0,130.1769,130.3543,130.1769,130.3445,22900.0
2024-03-28 11:30:00,132.27,132.36,132.08,132.14,64600.0,130.3741,130.4628,130.1868,130.2459,64600.0
2024-03-28 11:35:00,132.13,132.18,131.97,131.99,91840.0,130.2361,130.2853,130.0784,130.0981,91840.0
2024-03-28 11:40:00,132.02,132.36,132.01,132.21,71780.0,130.1276,130.4628,130.1178,130.3149,71780.0
2024-03-28 11:45:00,132.16,132.42,132.16,132.42,53440.0,130.2656,130.5219,130.2656,130.5219,53440.0
2024-03-28 11:50:00,132.43,132.55,132.38,132.55,23940.0,130.5318,130.65,130.4825,130.65,23940.0
2024-03-28 11:55:00,132.55,132.55,132.33,132.41,41540.0,130.65,130.65,130.4332,130.512,41540.0
2024-03-28 12:00:00,132.31,132.48,132.25,132.33,22310.0,130.4135,130.581,130.3543,130.4332,22310.0
2024-03-28 12:05:00,132.32,132.33,131.98,132.25,42630.0,130.4233,130.4332,130.0882,130.3543,42630.0
2024-03-28 12:10:00,132.27,132.27,132.11,132.11,25640.0,130.3741,130.3741,130.2163,130.2163,25640.0
2024-03-28 12:15:00,132.14,132.24,131.85,131.85,40020.0,130.2459,130.3445,129.9601,129.9601,40020.0
2024-03-28 12:20:00,132.04,132.07,131.87,131.91,50230.0,130.1474,130.1769,129.9798,130.0192,50230.0
2024-03-28 12:25:00,131.88,132.1,131.85,132.06,43590.0,129.9896,130.2065,129.9601,130.1671,43590.0
2024-03-28 12:30:00,132.14,132.14,131.89,131.91,44290.0,130.2459,130.2459,129.9995,130.0192,44290.0
2024-03-28 12:35:00,131.83,132.1,131.8,131.8,64870.0,129.9404,130.2065,129.9108,129.9108,64870.0
2024-03-28 12:40:00,131.8,132.0,131.78,131.85,82940.0,129.9108,130.1079,129.8911,129.9601,82940.0
2024-03-28 12:45:00,131.87,132.11,131.86,131.89,61230.0,129.9798,130.2163,129.9699,129.9995,61230.0
2024-03-28 12:50:00,131.93,132.12,131.93,132.12,54180.0,130.0389,130.2262,130.0389,130.2262,54180.0
2024-03-28 12:55:00,132.11,132.16,131.96,132.07,38070.0,130.2163,130.2656,130.0685,130.1769,38070.0
2024-03-28 13:00:00,132.08,132.1,131.91,132.05,66590.0,130.1868,130.2065,130.0192,130.1572,66590.0
2024-03-28 13:05:00,132.1,132.27,132.04,132.25,75640.0,130.2065,130.3741,130.1474,130.3543,75640.0
2024-03-28 13:10:00,132.28,132.28,132.03,132.08,37890.0,130.3839,130.3839,130.1375,130.1868,37890.0
2024-03-28 13:15:00,132.1,132.26,131.93,132.08,106020.0,130.2065,130.3642,130.0389,130.1868,106020.0
2024-03-28 13:20:00,132.05,132.05,131.87,131.91,34870.0,130.1572,130.1572,129.9798,130.0192,34870.0
2024-03-28 13:25:00,131.91,132.03,131.83,131.84,114410.0,130.0192,130.1375,129.9404,129.9502,114410.0
2024-03-28 13:30:00,131.82,131.86,131.75,131.8,42220.0,129.9305,129.9699,129.8615,129.9108,42220.0
2024-03-28 13:35:00,131.68,132.07,131.67,131.91,64680.0,129.7925,130.1769,129.7827,130.0192,64680.0
2024-03-28 13:40:00,131.91,131.96,131.78,131.96,31110.0,130.0192,130.0685,129.8911,130.0685,31110.0
2024-03-28 13:45:00,131.88,132.12,131.88,132.09,28240.0,129.9896,130.2262,129.9896,130.1966,28240.0
2024-03-28 13:50:00,132.07,132.14,131.93,131.93,32060.0,130.1769,130.2459,130.0389,130.0389,32060.0
2024-03-28 13:55:00,131.94,131.97,131.87,131.9,62010.0,130.0488,130.0784,129.9798,130.0094,62010.0
2024-03-28 14:00:00,131.85,131.97,131.74,131.84,40440.0,129.9601,130.0784,129.8517,129.9502,40440.0
2024-03-28 14:05:00,131.77,132.07,131.77,131.98,34300.0,129.8812,130.1769,129.8812,130.0882,34300.0
2024-03-28 14:10:00,132.0,132.15,131.91,132.15,44280.0,130.1079,130.2558,130.0192,130.2558,44280.0
2024-03-28 14:15:00,132.09,132.09,131.91,131.95,54820.0,130.1966,130.1966,130.0192,130.0586,54820.0
2024-03-28 14:20:00,131.91,132.0,131.91,131.96,52680.0,130.0192,130.1079,130.0192,130.0685,52680.0
2024-03-28 14:25:00,131.94,132.1,131.92,132.1,36310.0,130.0488,130.2065,130.0291,130.2065,36310.0
2024-03-28 14:30:00,132.09,132.12,131.97,132.0,44530.0,130.1966,130.2262,130.0784,130.1079,44530.0
2024-03-28 14:35:00,132.04,132.06,131.93,132.06,39520.0,130.1474,130.1671,130.0389,130.1671,39520.0
2024-03-28 14:40:00,131.99,132.04,131.91,131.99,113160.0,130.0981,130.1474,130.0192,130.0981,113160.0
2024-03-28 14:45:00,131.98,132.23,131.98,132.23,161460.0,130.0882,130.3346,130.0882,130.3346,161460.0
2024-03-28 14:50:00,132.25,132.38,132.1,132.33,57510.0,130.3543,130.4825,130.2065,130.4332,57510.0
2024-03-28 14:55:00,132.38,132.72,132.3,132.54,71050.0,130.4825,130.8176,130.4036,130.6402,71050.0
2024-03-28 15:00:00,132.68,132.73,132.39,132.39,124010.0,130.7782,130.8275,130.4923,130.4923,124010.0
2024-03-28 15:05:00,132.42,132.42,132.1,132.28,119340.0,130.5219,130.5219,130.2065,130.3839,119340.0
2024-03-28 15:10:00,132.29,132.43,132.28,132.3,63360.0,130.3938,130.5318,130.3839,130.4036,63360.0
2024-03-28 15:15:00,132.31,132.46,132.26,132.41,50830.0,130.4135,130.5613,130.3642,130.512,50830.0
2024-03-28 15:20:00,132.36,132.42,132.35,132.39,22870.0,130.4628,130.5219,130.4529,130.4923,22870.0
2024-03-28 15:25:00,132.48,132.5,132.39,132.4,57710.0,130.581,130.6008,130.4923,130.5022,57710.0
2024-03-28 15:30:00,132.45,132.49,132.33,132.34,109570.0,130.5515,130.5909,130.4332,130.4431,109570.0
2024-03-28 15:35:00,132.34,132.35,132.14,132.21,69170.0,130.4431,130.4529,130.2459,130.3149,69170.0
2024-03-28 15:40:00,132.26,132.37,132.19,132.36,56250.0,130.3642,130.4726,130.2952,130.4628,56250.0
2024-03-28 15:45:00,132.32,132.35,132.19,132.3,57030.0,130.4233,130.4529,130.2952,130.4036,57030.0
2024-03-28 15:50:00,132.3,132.55,132.3,132.5,298720.0,130.4036,130.65,130.4036,130.6008,298720.0
2024-03-28 15:55:00,132.53,132.81,132.43,132.43,482420.0,130.6303,130.9063,130.5318,130.5318,482420.0
2024-04-01 09:30:00,132.71,133.55,132.54,133.5,485540.0,130.8077,131.6357,130.6402,131.5864,485540.0
2024-04-01 09:35:00,133.7,134.52,133.52,134.48,165740.0,131.7836,132.5918,131.6061,132.5524,165740.0
2024-04-01 09:40:00,134.48,135.39,134.48,135.39,256480.0,132.5524,133.4493,132.5524,133.4493,256480.0
2024-04-01 09:45:00,135.2,136.3,135.2,136.04,356080.0,133.2621,134.3463,133.2621,134.09,356080.0
2024-04-01 09:50:00,136.06,136.17,135.67,135.84,231520.0,134.1097,134.2182,133.7253,133.8929,231520.0
2024-04-01 09:55:00,135.97,135.97,135.59,135.66,53160.0,134.021,134.021,133.6465,133.7155,53160.0
2024-04-01 10:00:00,135.5,136.15,135.26,135.54,207390.0,133.5578,134.1984,133.3212,133.5972,207390.0
2024-04-01 10:05:00,135.53,135.75,135.48,135.6,91990.0,133.5873,133.8042,133.538,133.6563,91990.0
2024-04-01 10:10:00,135.69,136.08,135.65,136.08,84380.0,133.745,134.1294,133.7056,134.1294,84380.0
2024-04-01 10:15:00,136.1,136.19,135.24,135.35,142960.0,134.1492,134.2379,133.3015,133.4099,142960.0
2024-04-01 10:20:00,135.3,135.72,135.26,135.72,116120.0,133.3606,133.7746,133.3212,133.7746,116120.0
2024-04-01 10:25:00,135.8,135.87,135.26,135.56,35300.0,133.8535,133.9225,133.3212,133.6169,35300.0
2024-04-01 10:30:00,135.4,135.53,134.62,134.89,96740.0,133.4592,133.5873,132.6904,132.9565,96740.0
2024-04-01 10:35:00,134.87,134.95,134.08,134.27,58540.0,132.9368,133.0156,132.1581,132.3454,58540.0
2024-04-01 10:40:00,134.4,134.58,134.26,134.51,51810.0,132.4735,132.6509,132.3355,132.5819,51810.0
2024-04-01 10:45:00,134.48,134.61,134.0,134.33,48670.0,132.5524,132.6805,132.0793,132.4045,48670.0
2024-04-01 10:50:00,134.35,134.35,133.75,133.99,45880.0,132.4242,132.4242,131.8328,132.0694,45880.0
2024-04-01 10:55:00,133.89,134.42,133.8,134.32,55480.0,131.9708,132.4932,131.8821,132.3947,55480.0
2024-04-01 11:00:00,134.33,134.4,134.12,134.4,43300.0,132.4045,132.4735,132.1975,132.4735,43300.0
2024-04-01 11:05:00,134.26,134.45,134.2,134.28,57130.0,132.3355,132.5228,132.2764,132.3552,57130.0
2024-04-01 11:10:00,134.17,134.31,134.03,134.19,62230.0,132.2468,132.3848,132.1088,132.2665,62230.0
2024-04-01 11:15:00,134.19,134.19,133.76,133.88,56540.0,132.2665,132.2665,131.8427,131.961,56540.0
2024-04-01 11:20:00,133.86,134.1,133.66,134.03,79080.0,131.9413,132.1778,131.7441,132.1088,79080.0
2024-04-01 11:25:00,134.0,134.3,133.82,134.3,38570.0,132.0793,132.375,131.9018,132.375,38570.0
2024-04-01 11:30:00,134.18,134.19,133.96,134.09,19700.0,132.2567,132.2665,132.0398,132.168,19700.0
2024-04-01 11:35:00,134.08,134.29,133.95,134.0,28030.0,132.1581,132.3651,132.03,132.0793,28030.0
2024-04-01 11:40:00,133.96,134.04,133.92,133.96,21910.0,132.0398,132.1187,132.0004,132.0398,21910.0
2024-04-01 11:45:00,134.2,134.2,133.85,134.19,20880.0,132.2764,132.2764,131.9314,132.2665,20880.0
2024-04-01 11:50:00,134.25,134.25,133.82,133.95,66670.0,132.3257,132.3257,131.9018,132.03,66670.0
2024-04-01 11:55:00,133.93,134.05,133.8,133.82,56560.0,132.0103,132.1285,131.8821,131.9018,56560.0
2024-04-01 12:00:00,133.88,134.07,133.7,133.9,23500.0,131.961,132.1483,131.7836,131.9807,23500.0
2024-04-01 12:05:00,134.13,134.32,134.06,134.32,28250.0,132.2074,132.3947,132.1384,132.3947,28250.0
2024-04-01 12:10:00,134.42,134.5,134.38,134.39,71910.0,132.4932,132.5721,132.4538,132.4637,71910.0
2024-04-01 12:15:00,134.48,134.7,134.44,134.57,30080.0,132.5524,132.7692,132.513,132.6411,30080.0
2024-04-01 12:20:00,134.57,134.69,134.55,134.65,39770.0,132.6411,132.7594,132.6214,132.7199,39770.0
2024-04-01 12:25:00,134.7,134.73,134.33,134.47,102810.0,132.7692,132.7988,132.4045,132.5425,102810.0
2024-04-01 12:30:00,134.58,134.75,134.57,134.75,23100.0,132.6509,132.8185,132.6411,132.8185,23100.0
2024-04-01 12:35:00,134.73,134.73,134.52,134.64,41410.0,132.7988,132.7988,132.5918,132.7101,41410.0
2024-04-01 12:40:00,134.54,134.93,134.54,134.86,68090.0,132.6115,132.9959,132.6115,132.9269,68090.0
2024-04-01 12:45:00,134.9,134.91,134.75,134.79,29860.0,132.9664,132.9762,132.8185,132.8579,29860.0
2024-04-01 12:50:00,134.79,134.87,134.72,134.73,40350.0,132.8579,132.9368,132.7889,132.7988,40350.0
2024-04-01 12:55:00,134.71,134.82,134.46,134.46,24140.0,132.7791,132.8875,132.5327,132.5327,24140.0
2024-04-01 13:00:00,134.47,134.64,134.43,134.43,31250.0,132.5425,132.7101,132.5031,132.5031,31250.0
2024-04-01 13:05:00,134.51,134.75,134.31,134.31,22030.0,132.5819,132.8185,132.3848,132.3848,22030.0
2024-04-01 13:10:00,134.4,134.45,134.2,134.25,41570.0,132.4735,132.5228,132.2764,132.3257,41570.0
2024-04-01 13:15:00,134.27,134.31,134.07,134.17,20010.0,132.3454,132.3848,132.1483,132.2468,20010.0
2024-04-01 13:20:00,133.89,133.97,133.8,133.95,46650.0,131.9708,132.0497,131.8821,132.03,46650.0
2024-04-01 13:25:00,133.86,134.2,133.76,134.05,41290.0,131.9413,132.2764,131.8427,132.1285,41290.0
2024-04-01 13:30:00,134.16,134.2,134.02,134.18,27440.0,132.237,132.2764,132.099,132.2567,27440.0
2024-04-01 13:35:00,134.2,134.2,134.06,134.06,32870.0,132.2764,132.2764,132.1384,132.1384,32870.0
2024-04-01 13:40:00,134.1,134.2,134.05,134.2,34940.0,132.1778,132.2764,132.1285,132.2764,34940.0
2024-04-01 13:45:00,134.12,134.23,134.09,134.17,51600.0,132.1975,132.306,132.168,132.2468,51600.0
2024-04-01 13:50:00,134.13,134.18,133.97,134.1,43930.0,132.2074,132.2567,132.0497,132.1778,43930.0
2024-04-01 13:55:00,134.13,134.2,134.13,134.13,8770.0,132.2074,132.2764,132.2074,132.2074,8770.0
2024-04-01 14:00:00,134.13,134.49,134.12,134.45,66840.0,132.2074,132.5622,132.1975,132.5228,66840.0
2024-04-01 14:05:00,134.43,134.49,134.25,134.39,54930.0,132.5031,132.5622,132.3257,132.4637,54930.0
2024-04-01 14:10:00,134.38,134.45,134.29,134.36,61240.0,132.4538,132.5228,132.3651,132.4341,61240.0
2024-04-01 14:15:00,134.36,134.52,134.36,134.45,31150.0,132.4341,132.5918,132.4341,132.5228,31150.0
2024-04-01 14:20:00,134.46,134.48,134.27,134.48,48510.0,132.5327,132.5524,132.3454,132.5524,48510.0
2024-04-01 14:25:00,134.44,134.44,134.25,134.34,78420.0,132.513,132.513,132.3257,132.4144,78420.0
2024-04-01 14:30:00,134.32,134.48,134.32,134.45,11500.0,132.3947,132.5524,132.3947,132.5228,11500.0
2024-04-01 14:35:00,134.47,134.65,134.37,134.65,50330.0,132.5425,132.7199,132.444,132.7199,50330.0
2024-04-01 14:40:00,134.59,134.59,134.37,134.45,25900.0,132.6608,132.6608,132.444,132.5228,25900.0
2024-04-01 14:45:00,134.49,134.6,134.38,134.51,38010.0,132.5622,132.6707,132.4538,132.5819,38010.0
2024-04-01 14:50:00,134.53,134.6,134.43,134.44,28120.0,132.6017,132.6707,132.5031,132.513,28120.0
2024-04-01 14:55:00,134.5,134.5,134.31,134.38,52130.0,132.5721,132.5721,132.3848,132.4538,52130.0
2024-04-01 15:00:00,134.36,134.49,134.22,134.49,64350.0,132.4341,132.5622,132.2961,132.5622,64350.0
2024-04-01 15:05:00,134.5,134.6,134.45,134.56,53210.0,132.5721,132.6707,132.5228,132.6312,53210.0
2024-04-01 15:10:00,134.56,134.59,134.38,134.54,28500.0,132.6312,132.6608,132.4538,132.6115,28500.0
2024-04-01 15:15:00,134.54,134.79,134.48,134.5,95770.0,132.6115,132.8579,132.5524,132.5721,95770.0
2024-04-01 15:20:00,134.69,134.78,134.55,134.7,27450.0,132.7594,132.8481,132.6214,132.7692,27450.0
2024-04-01 15:25:00,134.59,134.72,134.44,134.52,81320.0,132.6608,132.7889,132.513,132.5918,81320.0
2024-04-01 15:30:00,134.52,134.89,134.48,134.82,92700.0,132.5918,132.9565,132.5524,132.8875,92700.0
2024-04-01 15:35:00,134.8,134.85,134.57,134.65,96270.0,132.8678,132.9171,132.6411,132.7199,96270.0
2024-04-01 15:40:00,134.66,134.98,134.65,134.96,169170.0,132.7298,133.0452,132.7199,133.0255,169170.0
2024-04-01 15:45:00,134.98,135.15,134.91,135.02,136300.0,133.0452,133.2128,132.9762,133.0846,136300.0
2024-04-01 15:50:00,134.97,135.16,134.76,135.09,172690.0,133.0354,133.2226,132.8284,133.1536,172690.0
2024-04-01 15:55:00,135.16,135.29,134.89,135.0,578140.0,133.2226,133.3508,132.9565,133.0649,578140.0
2024-04-02 09:30:00,131.69,132.68,131.55,131.87,795860.0,129.8024,130.7782,129.6644,129.9798,795860.0
2024-04-02 09:35:00,132.0,132.59,131.67,131.9,109360.0,130.1079,130.6895,129.7827,130.0094,109360.0
2024-04-02 09:40:00,131.89,131.89,131.3,131.66,150350.0,129.9995,129.9995,129.418,129.7728,150350.0
2024-04-02 09:45:00,131.8,131.9,131.45,131.45,105620.0,129.9108,130.0094,129.5658,129.5658,105620.0
2024-04-02 09:50:00,131.37,131.54,131.06,131.17,326880.0,129.487,129.6545,129.1814,129.2898,326880.0
2024-04-02 09:55:00,131.38,131.53,131.09,131.24,115540.0,129.4968,129.6447,129.211,129.3588,115540.0
2024-04-02 10:00:00,131.33,131.61,130.97,131.51,145640.0,129.4475,129.7235,129.0927,129.6249,145640.0
2024-04-02 10:05:00,131.56,131.56,131.04,131.24,45910.0,129.6742,129.6742,129.1617,129.3588,45910.0
2024-04-02 10:10:00,131.24,131.24,130.7,130.9,173240.0,129.3588,129.3588,128.8266,129.0237,173240.0
2024-04-02 10:15:00,130.86,130.91,130.34,130.38,144750.0,128.9843,129.0335,128.4717,128.5111,144750.0
2024-04-02 10:20:00,130.38,130.99,130.38,130.94,133510.0,128.5111,129.1124,128.5111,129.0631,133510.0
2024-04-02 10:25:00,130.94,131.14,130.75,130.96,126800.0,129.0631,129.2603,128.8758,129.0828,126800.0
2024-04-02 10:30:00,130.9,131.01,130.7,130.78,53380.0,129.0237,129.1321,128.8266,128.9054,53380.0
2024-04-02 10:35:00,130.81,131.2,130.8,131.06,68400.0,128.935,129.3194,128.9251,129.1814,68400.0
2024-04-02 10:40:00,130.98,131.1,130.8,130.99,49140.0,129.1025,129.2208,128.9251,129.1124,49140.0
2024-04-02 10:45:00,131.07,131.07,130.75,130.83,74810.0,129.1913,129.1913,128.8758,128.9547,74810.0
2024-04-02 10:50:00,130.82,131.14,130.82,131.04,54150.0,128.9448,129.2603,128.9448,129.1617,54150.0
2024-04-02 10:55:00,131.02,131.02,130.7,130.8,45330.0,129.142,129.142,128.8266,128.9251,45330.0
2024-04-02 11:00:00,130.79,130.94,130.73,130.79,131790.0,128.9153,129.0631,128.8561,128.9153,131790.0
2024-04-02 11:05:00,130.8,131.13,130.7,131.08,86710.0,128.9251,129.2504,128.8266,129.2011,86710.0
2024-04-02 11:10:00,131.21,131.29,131.07,131.29,49630.0,129.3292,129.4081,129.1913,129.4081,49630.0
2024-04-02 11:15:00,131.24,131.44,131.14,131.43,77610.0,129.3588,129.556,129.2603,129.5461,77610.0
2024-04-02 11:20:00,131.4,131.42,131.23,131.4,83550.0,129.5165,129.5362,129.349,129.5165,83550.0
2024-04-02 11:25:00,131.4,131.41,131.23,131.28,38500.0,129.5165,129.5264,129.349,129.3982,38500.0
2024-04-02 11:30:00,131.35,131.45,131.2,131.27,72250.0,129.4672,129.5658,129.3194,129.3884,72250.0
2024-04-02 11:35:00,131.31,131.74,131.3,131.43,72870.0,129.4278,129.8517,129.418,129.5461,72870.0
2024-04-02 11:40:00,131.51,131.51,131.04,131.15,25640.0,129.6249,129.6249,129.1617,129.2701,25640.0
2024-04-02 11:45:00,131.15,131.26,131.11,131.16,52450.0,129.2701,129.3785,129.2307,129.28,52450.0
2024-04-02 11:50:00,131.24,131.24,130.93,130.98,56090.0,129.3588,129.3588,129.0533,129.1025,56090.0
2024-04-02 11:55:00,130.98,131.06,130.84,130.91,48020.0,129.1025,129.1814,128.9646,129.0335,48020.0
2024-04-02 12:00:00,130.87,131.07,130.84,131.07,35410.0,128.9941,129.1913,128.9646,129.1913,35410.0
2024-04-02 12:05:00,131.1,131.1,130.85,130.9,20980.0,129.2208,129.2208,128.9744,129.0237,20980.0
2024-04-02 12:10:00,130.91,130.93,130.86,130.88,8400.0,129.0335,129.0533,128.9843,129.004,8400.0
2024-04-02 12:15:00,130.93,131.0,130.9,130.9,26960.0,129.0533,129.1223,129.0237,129.0237,26960.0
2024-04-02 12:20:00,130.96,131.16,130.91,131.14,65000.0,129.0828,129.28,129.0335,129.2603,65000.0
2024-04-02 12:25:00,131.13,131.29,131.05,131.13,86770.0,129.2504,129.4081,129.1715,129.2504,86770.0
2024-04-02 12:30:00,131.17,131.18,131.1,131.15,14840.0,129.2898,129.2997,129.2208,129.2701,14840.0
2024-04-02 12:35:00,131.14,131.3,131.12,131.15,66270.0,129.2603,129.418,129.2405,129.2701,66270.0
2024-04-02 12:40:00,131.22,131.35,131.16,131.21,21770.0,129.3391,129.4672,129.28,129.3292,21770.0
2024-04-02 12:45:00,131.18,131.47,131.18,131.47,25610.0,129.2997,129.5855,129.2997,129.5855,25610.0
2024-04-02 12:50:00,131.36,131.45,131.28,131.44,106460.0,129.4771,129.5658,129.3982,129.556,106460.0
2024-04-02 12:55:00,131.37,131.52,131.35,131.52,25710.0,129.487,129.6348,129.4672,129.6348,25710.0
2024-04-02 13:00:00,131.5,131.67,131.44,131.6,102010.0,129.6151,129.7827,129.556,129.7137,102010.0
2024-04-02 13:05:00,131.51,132.04,131.51,131.95,169080.0,129.6249,130.1474,129.6249,130.0586,169080.0
2024-04-02 13:10:00,131.93,131.96,131.73,131.76,143660.0,130.0389,130.0685,129.8418,129.8714,143660.0
2024-04-02 13:15:00,131.76,131.92,131.76,131.81,128710.0,129.8714,130.0291,129.8714,129.9206,128710.0
2024-04-02 13:20:00,131.86,132.07,131.82,131.98,67920.0,129.9699,130.1769,129.9305,130.0882,67920.0
2024-04-02 13:25:00,131.98,131.98,131.82,131.86,70820.0,130.0882,130.0882,129.9305,129.9699,70820.0
2024-04-02 13:30:00,131.85,131.98,131.79,131.83,67840.0,129.9601,130.0882,129.9009,129.9404,67840.0
2024-04-02 13:35:00,131.83,131.95,131.75,131.89,82720.0,129.9404,130.0586,129.8615,129.9995,82720.0
2024-04-02 13:40:00,131.9,131.96,131.86,131.94,32700.0,130.0094,130.0685,129.9699,130.0488,32700.0
2024-04-02 13:45:00,131.94,132.06,131.94,131.99,36560.0,130.0488,130.1671,130.0488,130.0981,36560.0
2024-04-02 13:50:00,132.02,132.05,131.88,131.9,19580.0,130.1276,130.1572,129.9896,130.0094,19580.0
2024-04-02 13:55:00,131.91,132.01,131.91,131.98,23610.0,130.0192,130.1178,130.0192,130.0882,23610.0
2024-04-02 14:00:00,131.91,132.06,131.87,132.04,26140.0,130.0192,130.1671,129.9798,130.1474,26140.0
2024-04-02 14:05:00,132.09,132.41,132.09,132.39,121160.0,130.1966,130.512,130.1966,130.4923,121160.0
2024-04-02 14:10:00,132.4,132.62,132.35,132.6,175860.0,130.5022,130.719,130.4529,130.6993,175860.0
2024-04-02 14:15:00,132.6,132.71,132.54,132.67,151330.0,130.6993,130.8077,130.6402,130.7683,151330.0
2024-04-02 14:20:00,132.65,132.76,132.61,132.63,69980.0,130.7486,130.857,130.7092,130.7289,69980.0
2024-04-02 14:25:00,132.61,132.66,132.55,132.58,120150.0,130.7092,130.7585,130.65,130.6796,120150.0
2024-04-02 14:30:00,132.56,132.69,132.54,132.68,93290.0,130.6599,130.788,130.6402,130.7782,93290.0
2024-04-02 14:35:00,132.72,132.73,132.53,132.57,71640.0,130.8176,130.8275,130.6303,130.6698,71640.0
2024-04-02 14:40:00,132.56,132.76,132.56,132.67,47910.0,130.6599,130.857,130.6599,130.7683,47910.0
2024-04-02 14:45:00,132.64,132.66,132.49,132.56,127090.0,130.7388,130.7585,130.5909,130.6599,127090.0
2024-04-02 14:50:00,132.55,132.68,132.51,132.59,89000.0,130.65,130.7782,130.6106,130.6895,89000.0
2024-04-02 14:55:00,132.59,132.6,132.55,132.58,50800.0,130.6895,130.6993,130.65,130.6796,50800.0
2024-04-02 15:00:00,132.58,132.99,132.56,132.89,140020.0,130.6796,131.0837,130.6599,130.9852,140020.0
2024-04-02 15:05:00,132.87,132.98,132.78,132.8,65220.0,130.9655,131.0739,130.8767,130.8965,65220.0
2024-04-02 15:10:00,132.76,132.85,132.52,132.55,81750.0,130.857,130.9457,130.6205,130.65,81750.0
2024-04-02 15:15:00,132.52,132.53,132.38,132.38,48590.0,130.6205,130.6303,130.4825,130.4825,48590.0
2024-04-02 15:20:00,132.37,132.83,132.31,132.83,110510.0,130.4726,130.926,130.4135,130.926,110510.0
2024-04-02 15:25:00,132.9,133.05,132.87,132.93,152530.0,130.995,131.1429,130.9655,131.0246,152530.0
2024-04-02 15:30:00,133.0,133.09,132.85,132.99,112920.0,131.0936,131.1823,130.9457,131.0837,112920.0
2024-04-02 15:35:00,133.0,133.29,132.99,133.24,114150.0,131.0936,131.3794,131.0837,131.3302,114150.0
2024-04-02 15:40:00,133.3,133.42,133.22,133.39,128370.0,131.3893,131.5076,131.3104,131.478,128370.0
2024-04-02 15:45:00,133.34,133.61,133.32,133.61,133820.0,131.4287,131.6948,131.409,131.6948,133820.0
2024-04-02 15:50:00,133.61,134.24,133.54,134.14,472680.0,131.6948,132.3158,131.6259,132.2173,472680.0
2024-04-02 15:55:00,134.12,134.19,133.83,133.85,704960.0,132.1975,132.2665,131.9117,131.9314,704960.0
2024-04-03 09:30:00,132.8,133.27,132.53,133.05,298020.0,130.8965,131.3597,130.6303,131.1429,298020.0
2024-04-03 09:35:00,133.19,134.2,132.78,133.92,102240.0,131.2809,132.2764,130.8767,132.0004,102240.0
2024-04-03 09:40:00,134.1,134.13,133.6,133.9,114360.0,132.1778,132.2074,131.685,131.9807,114360.0
2024-04-03 09:45:00,133.9,133.95,133.6,133.65,115760.0,131.9807,132.03,131.685,131.7343,115760.0
2024-04-03 09:50:00,133.73,134.12,133.7,134.12,27520.0,131.8131,132.1975,131.7836,132.1975,27520.0
2024-04-03 09:55:00,134.2,134.2,133.58,133.79,39210.0,132.2764,132.2764,131.6653,131.8723,39210.0
2024-04-03 10:00:00,133.8,134.82,133.8,134.74,108770.0,131.8821,132.8875,131.8821,132.8087,108770.0
2024-04-03 10:05:00,134.83,135.2,134.55,134.61,120630.0,132.8974,133.2621,132.6214,132.6805,120630.0
2024-04-03 10:10:00,134.58,135.13,134.52,135.12,105590.0,132.6509,133.1931,132.5918,133.1832,105590.0
2024-04-03 10:15:00,135.2,135.59,135.2,135.53,88790.0,133.2621,133.6465,133.2621,133.5873,88790.0
2024-04-03 10:20:00,135.46,136.29,135.4,136.06,258200.0,133.5183,134.3364,133.4592,134.1097,258200.0
2024-04-03 10:25:00,136.09,136.36,136.01,136.25,150860.0,134.1393,134.4054,134.0604,134.297,150860.0
2024-04-03 10:30:00,136.33,136.7,136.24,136.45,328970.0,134.3759,134.7406,134.2872,134.4941,328970.0
2024-04-03 10:35:00,136.53,136.83,136.08,136.1,126860.0,134.573,134.8687,134.1294,134.1492,126860.0
2024-04-03 10:40:00,136.13,136.33,136.09,136.28,191720.0,134.1787,134.3759,134.1393,134.3266,191720.0
2024-04-03 10:45:00,136.3,136.32,136.1,136.19,162870.0,134.3463,134.366,134.1492,134.2379,162870.0
2024-04-03 10:50:00,136.1,136.48,136.1,136.41,109940.0,134.1492,134.5237,134.1492,134.4547,109940.0
2024-04-03 10:55:00,136.36,136.76,136.36,136.7,150530.0,134.4054,134.7997,134.4054,134.7406,150530.0
2024-04-03 11:00:00,136.76,136.82,136.56,136.65,146250.0,134.7997,134.8588,134.6026,134.6913,146250.0
2024-04-03 11:05:00,136.72,137.07,136.72,136.95,230170.0,134.7603,135.1053,134.7603,134.987,230170.0
2024-04-03 11:10:00,136.96,137.09,136.88,137.01,169390.0,134.9968,135.125,134.918,135.0461,169390.0
2024-04-03 11:15:00,137.0,137.05,136.76,136.87,230670.0,135.0363,135.0855,134.7997,134.9081,230670.0
2024-04-03 11:20:00,136.88,137.2,136.83,137.18,245900.0,134.918,135.2334,134.8687,135.2137,245900.0
2024-04-03 11:25:00,137.22,137.37,137.18,137.31,189770.0,135.2531,135.401,135.2137,135.3418,189770.0
2024-04-03 11:30:00,137.37,137.4,136.99,137.13,165220.0,135.401,135.4305,135.0264,135.1644,165220.0
2024-04-03 11:35:00,137.13,137.19,136.95,137.15,73370.0,135.1644,135.2235,134.987,135.1841,73370.0
2024-04-03 11:40:00,137.15,137.3,137.08,137.27,71120.0,135.1841,135.332,135.1151,135.3024,71120.0
2024-04-03 11:45:00,137.11,137.44,137.11,137.44,193370.0,135.1447,135.4699,135.1447,135.4699,193370.0
2024-04-03 11:50:00,137.35,137.36,136.95,136.97,138460.0,135.3812,135.3911,134.987,135.0067,138460.0
2024-04-03 11:55:00,136.98,137.13,136.88,137.09,146590.0,135.0165,135.1644,134.918,135.125,146590.0
2024-04-03 12:00:00,137.09,137.09,136.9,137.0,135860.0,135.125,135.125,134.9377,135.0363,135860.0
2024-04-03 12:05:00,137.0,137.06,136.85,136.98,84810.0,135.0363,135.0954,134.8884,135.0165,84810.0
2024-04-03 12:10:00,136.94,137.07,136.62,136.76,130280.0,134.9771,135.1053,134.6617,134.7997,130280.0
2024-04-03 12:15:00,136.68,137.28,136.62,137.25,101640.0,134.7208,135.3122,134.6617,135.2827,101640.0
2024-04-03 12:20:00,137.27,137.46,137.15,137.37,97790.0,135.3024,135.4897,135.1841,135.401,97790.0
2024-04-03 12:25:00,137.32,137.55,137.32,137.55,126210.0,135.3517,135.5784,135.3517,135.5784,126210.0
2024-04-03 12:30:00,137.49,137.68,137.49,137.53,70520.0,135.5192,135.7065,135.5192,135.5587,70520.0
2024-04-03 12:35:00,137.5,137.65,136.89,136.91,178730.0,135.5291,135.6769,134.9278,134.9475,178730.0
2024-04-03 12:40:00,136.89,137.44,136.89,137.34,83010.0,134.9278,135.4699,134.9278,135.3714,83010.0
2024-04-03 12:45:00,137.42,137.47,137.22,137.22,47150.0,135.4502,135.4995,135.2531,135.2531,47150.0
2024-04-03 12:50:00,137.26,137.45,137.19,137.25,75480.0,135.2925,135.4798,135.2235,135.2827,75480.0
2024-04-03 12:55:00,137.32,137.47,137.2,137.2,38580.0,135.3517,135.4995,135.2334,135.2334,38580.0
2024-04-03 13:00:00,137.2,137.25,137.01,137.16,171830.0,135.2334,135.2827,135.0461,135.194,171830.0
2024-04-03 13:05:00,137.14,137.18,137.07,137.09,55590.0,135.1742,135.2137,135.1053,135.125,55590.0
2024-04-03 13:10:00,137.13,137.25,137.09,137.13,43030.0,135.1644,135.2827,135.125,135.1644,43030.0
2024-04-03 13:15:00,137.12,137.17,137.03,137.05,98080.0,135.1545,135.2038,135.0658,135.0855,98080.0
2024-04-03 13:20:00,137.05,137.19,137.02,137.1,71570.0,135.0855,135.2235,135.056,135.1348,71570.0
2024-04-03 13:25:00,137.17,137.18,136.98,137.08,31480.0,135.2038,135.2137,135.0165,135.1151,31480.0
2024-04-03 13:30:00,137.14,137.19,137.08,137.13,48730.0,135.1742,135.2235,135.1151,135.1644,48730.0
2024-04-03 13:35:00,137.12,137.14,137.05,137.12,41040.0,135.1545,135.1742,135.0855,135.1545,41040.0
2024-04-03 13:40:00,137.12,137.18,137.06,137.09,27850.0,135.1545,135.2137,135.0954,135.125,27850.0
2024-04-03 13:45:00,137.1,137.22,137.05,137.16,88960.0,135.1348,135.2531,135.0855,135.194,88960.0
2024-04-03 13:50:00,137.19,137.35,137.19,137.25,32010.0,135.2235,135.3812,135.2235,135.2827,32010.0
2024-04-03 13:55:00,137.28,137.28,137.04,137.06,87480.0,135.3122,135.3122,135.0757,135.0954,87480.0
2024-04-03 14:00:00,137.08,137.17,137.07,137.12,59700.0,135.1151,135.2038,135.1053,135.1545,59700.0
2024-04-03 14:05:00,137.08,137.24,137.07,137.19,27150.0,135.1151,135.2728,135.1053,135.2235,27150.0
2024-04-03 14:10:00,137.16,137.21,137.07,137.09,57360.0,135.194,135.2432,135.1053,135.125,57360.0
2024-04-03 14:15:00,137.13,137.15,137.06,137.11,110780.0,135.1644,135.1841,135.0954,135.1447,110780.0
2024-04-03 14:20:00,137.19,137.24,137.06,137.13,40110.0,135.2235,135.2728,135.0954,135.1644,40110.0
2024-04-03 14:25:00,137.1,137.17,137.05,137.1,107110.0,135.1348,135.2038,135.0855,135.1348,107110.0
2024-04-03 14:30:00,137.08,137.15,136.96,137.09,113290.0,135.1151,135.1841,134.9968,135.125,113290.0
2024-04-03 14:35:00,137.17,137.27,137.09,137.09,45260.0,135.2038,135.3024,135.125,135.125,45260.0
2024-04-03 14:40:00,137.11,137.17,137.04,137.17,95550.0,135.1447,135.2038,135.0757,135.2038,95550.0
2024-04-03 14:45:00,137.16,137.16,136.98,137.07,149590.0,135.194,135.194,135.0165,135.1053,149590.0
2024-04-03 14:50:00,136.99,137.03,136.54,136.57,238520.0,135.0264,135.0658,134.5829,134.6124,238520.0
2024-04-03 14:55:00,136.61,136.73,136.13,136.3,135610.0,134.6518,134.7701,134.1787,134.3463,135610.0
2024-04-03 15:00:00,136.33,136.38,136.14,136.3,79050.0,134.3759,134.4251,134.1886,134.3463,79050.0
2024-04-03 15:05:00,136.26,136.54,136.26,136.41,79400.0,134.3069,134.5829,134.3069,134.4547,79400.0
2024-04-03 15:10:00,136.43,136.46,135.7,135.78,155790.0,134.4744,134.504,133.7549,133.8337,155790.0
2024-04-03 15:15:00,135.63,135.93,135.44,135.7,89630.0,133.6859,133.9816,133.4986,133.7549,89630.0
2024-04-03 15:20:00,135.61,135.78,135.28,135.28,64890.0,133.6662,133.8337,133.3409,133.3409,64890.0
2024-04-03 15:25:00,135.34,135.4,135.07,135.21,69500.0,133.4001,133.4592,133.1339,133.2719,69500.0
2024-04-03 15:30:00,135.15,135.27,134.93,135.19,107920.0,133.2128,133.3311,132.9959,133.2522,107920.0
2024-04-03 15:35:00,135.21,135.38,135.16,135.21,79050.0,133.2719,133.4395,133.2226,133.2719,79050.0
2024-04-03 15:40:00,135.19,135.28,135.02,135.13,134800.0,133.2522,133.3409,133.0846,133.1931,134800.0
2024-04-03 15:45:00,135.16,135.68,135.16,135.54,239260.0,133.2226,133.7352,133.2226,133.5972,239260.0
2024-04-03 15:50:00,135.5,135.83,135.46,135.68,279390.0,133.5578,133.883,133.5183,133.7352,279390.0
2024-04-03 15:55:00,135.71,136.64,135.65,136.56,2428510.0,133.7647,134.6814,133.7056,134.6026,2428510.0
2024-04-04 09:30:00,138.44,140.4,138.4,139.41,1204400.0,136.4556,138.3875,136.4162,137.4117,1204400.0
2024-04-04 09:35:00,139.47,139.68,138.74,138.74,298440.0,137.4709,137.6778,136.7513,136.7513,298440.0
2024-04-04 09:40:00,138.73,139.2,138.53,139.2,147860.0,136.7415,137.2047,136.5443,137.2047,147860.0
2024-04-04 09:45:00,139.2,139.35,138.72,138.97,105090.0,137.2047,137.3526,136.7316,136.978,105090.0
2024-04-04 09:50:00,138.95,139.05,138.56,138.87,267590.0,136.9583,137.0569,136.5739,136.8795,267590.0
2024-04-04 09:55:00,138.87,139.24,138.87,139.22,108450.0,136.8795,137.2441,136.8795,137.2244,108450.0
2024-04-04 10:00:00,139.23,139.92,139.22,139.47,470830.0,137.2343,137.9144,137.2244,137.4709,470830.0
2024-04-04 10:05:00,139.55,140.26,139.41,140.19,374600.0,137.5497,138.2495,137.4117,138.1805,374600.0
2024-04-04 10:10:00,140.2,140.27,139.27,139.33,163670.0,138.1904,138.2594,137.2737,137.3329,163670.0
2024-04-04 10:15:00,139.35,139.55,139.25,139.25,103490.0,137.3526,137.5497,137.254,137.254,103490.0
2024-04-04 10:20:00,139.24,139.34,138.94,139.14,78010.0,137.2441,137.3427,136.9484,137.1456,78010.0
2024-04-04 10:25:00,139.17,139.55,139.08,139.49,58320.0,137.1752,137.5497,137.0864,137.4906,58320.0
2024-04-04 10:30:00,139.45,139.46,138.91,138.95,81480.0,137.4511,137.461,136.9189,136.9583,81480.0
2024-04-04 10:35:00,138.96,139.07,138.83,139.07,74380.0,136.9682,137.0766,136.84,137.0766,74380.0
2024-04-04 10:40:00,139.08,139.13,138.98,139.0,51580.0,137.0864,137.1357,136.9879,137.0076,51580.0
2024-04-04 10:45:00,139.01,139.02,138.8,138.98,50600.0,137.0174,137.0273,136.8105,136.9879,50600.0
2024-04-04 10:50:00,138.92,138.92,138.45,138.46,200950.0,136.9287,136.9287,136.4655,136.4753,200950.0
2024-04-04 10:55:00,138.46,138.8,138.41,138.8,74930.0,136.4753,136.8105,136.426,136.8105,74930.0
2024-04-04 11:00:00,138.72,138.74,138.45,138.45,46100.0,136.7316,136.7513,136.4655,136.4655,46100.0
2024-04-04 11:05:00,138.33,138.34,138.03,138.19,51270.0,136.3472,136.357,136.0515,136.2092,51270.0
2024-04-04 11:10:00,138.15,138.16,137.36,137.42,80160.0,136.1698,136.1796,135.3911,135.4502,80160.0
2024-04-04 11:15:00,137.44,137.62,137.4,137.53,77970.0,135.4699,135.6474,135.4305,135.5587,77970.0
2024-04-04 11:20:00,137.48,137.59,137.17,137.3,79590.0,135.5094,135.6178,135.2038,135.332,79590.0
2024-04-04 11:25:00,137.37,137.71,137.3,137.71,108300.0,135.401,135.7361,135.332,135.7361,108300.0
2024-04-04 11:30:00,137.72,137.75,137.53,137.54,69390.0,135.7459,135.7755,135.5587,135.5685,69390.0
2024-04-04 11:35:00,137.62,137.74,137.6,137.63,24120.0,135.6474,135.7656,135.6277,135.6572,24120.0
2024-04-04 11:40:00,137.74,137.98,137.7,137.89,84370.0,135.7656,136.0022,135.7262,135.9135,84370.0
2024-04-04 11:45:00,137.99,138.23,137.9,137.92,86030.0,136.0121,136.2486,135.9234,135.9431,86030.0
2024-04-04 11:50:00,138.03,138.11,137.89,138.01,38070.0,136.0515,136.1303,135.9135,136.0318,38070.0
2024-04-04 11:55:00,138.0,138.0,137.79,137.97,57400.0,136.0219,136.0219,135.8149,135.9924,57400.0
2024-04-04 12:00:00,138.08,138.08,137.97,137.97,27610.0,136.1008,136.1008,135.9924,135.9924,27610.0
2024-04-04 12:05:00,137.97,138.32,137.97,138.23,36220.0,135.9924,136.3373,135.9924,136.2486,36220.0
2024-04-04 12:10:00,138.25,138.41,138.15,138.15,66580.0,136.2683,136.426,136.1698,136.1698,66580.0
2024-04-04 12:15:00,138.06,138.18,138.06,138.15,10400.0,136.0811,136.1993,136.0811,136.1698,10400.0
2024-04-04 12:20:00,138.15,138.25,138.14,138.14,32770.0,136.1698,136.2683,136.1599,136.1599,32770.0
2024-04-04 12:25:00,138.16,138.16,137.96,138.03,48030.0,136.1796,136.1796,135.9825,136.0515,48030.0
2024-04-04 12:30:00,137.96,138.02,137.9,137.91,15690.0,135.9825,136.0416,135.9234,135.9332,15690.0
2024-04-04 12:35:00,137.89,138.0,137.87,137.97,33160.0,135.9135,136.0219,135.8938,135.9924,33160.0
2024-04-04 12:40:00,137.96,138.02,137.96,138.0,20900.0,135.9825,136.0416,135.9825,136.0219,20900.0
2024-04-04 12:45:00,138.04,138.15,138.0,138.04,14880.0,136.0613,136.1698,136.0219,136.0613,14880.0
2024-04-04 12:50:00,138.09,138.25,138.09,138.18,22780.0,136.1106,136.2683,136.1106,136.1993,22780.0
2024-04-04 12:55:00,138.14,138.14,137.98,137.98,30670.0,136.1599,136.1599,136.0022,136.0022,30670.0
2024-04-04 13:00:00,137.99,137.99,137.71,137.8,34120.0,136.0121,136.0121,135.7361,135.8248,34120.0
2024-04-04 13:05:00,137.82,138.06,137.71,138.06,71830.0,135.8445,136.0811,135.7361,136.0811,71830.0
2024-04-04 13:10:00,138.0,138.13,137.98,138.1,31120.0,136.0219,136.1501,136.0022,136.1205,31120.0
2024-04-04 13:15:00,138.04,138.06,137.83,137.89,34210.0,136.0613,136.0811,135.8544,135.9135,34210.0
2024-04-04 13:20:00,137.83,137.93,137.83,137.86,27590.0,135.8544,135.9529,135.8544,135.8839,27590.0
2024-04-04 13:25:00,137.85,137.86,137.8,137.81,17540.0,135.8741,135.8839,135.8248,135.8346,17540.0
2024-04-04 13:30:00,137.82,137.89,137.67,137.67,18610.0,135.8445,135.9135,135.6967,135.6967,18610.0
2024-04-04 13:35:00,137.7,137.87,137.54,137.63,57090.0,135.7262,135.8938,135.5685,135.6572,57090.0
2024-04-04 13:40:00,137.69,137.7,137.59,137.6,29040.0,135.7164,135.7262,135.6178,135.6277,29040.0
2024-04-04 13:45:00,137.5,137.53,137.34,137.39,63930.0,135.5291,135.5587,135.3714,135.4207,63930.0
2024-04-04 13:50:00,137.38,137.52,137.37,137.46,61300.0,135.4108,135.5488,135.401,135.4897,61300.0
2024-04-04 13:55:00,137.38,137.47,137.0,137.11,105010.0,135.4108,135.4995,135.0363,135.1447,105010.0
2024-04-04 14:00:00,137.15,137.3,137.06,137.17,54060.0,135.1841,135.332,135.0954,135.2038,54060.0
2024-04-04 14:05:00,137.15,137.17,136.78,136.9,128710.0,135.1841,135.2038,134.8194,134.9377,128710.0
2024-04-04 14:10:00,136.85,136.85,136.5,136.62,121640.0,134.8884,134.8884,134.5434,134.6617,121640.0
2024-04-04 14:15:00,136.53,136.68,135.79,136.0,165800.0,134.573,134.7208,133.8436,134.0506,165800.0
2024-04-04 14:20:00,135.81,136.26,135.79,136.05,124640.0,133.8633,134.3069,133.8436,134.0999,124640.0
2024-04-04 14:25:00,136.05,136.09,135.1,135.15,171060.0,134.0999,134.1393,133.1635,133.2128,171060.0
2024-04-04 14:30:00,135.06,135.07,134.36,134.44,206490.0,133.1241,133.1339,132.4341,132.513,206490.0
2024-04-04 14:35:00,134.66,135.1,134.54,134.87,154800.0,132.7298,133.1635,132.6115,132.9368,154800.0
2024-04-04 14:40:00,134.71,134.72,133.89,134.07,107480.0,132.7791,132.7889,131.9708,132.1483,107480.0
2024-04-04 14:45:00,134.05,134.47,133.95,134.37,169070.0,132.1285,132.5425,132.03,132.444,169070.0
2024-04-04 14:50:00,134.32,134.4,133.8,133.93,113190.0,132.3947,132.4735,131.8821,132.0103,113190.0
2024-04-04 14:55:00,133.93,133.93,133.35,133.41,159500.0,132.0103,132.0103,131.4386,131.4977,159500.0
2024-04-04 15:00:00,133.42,133.45,132.92,133.07,132850.0,131.5076,131.5371,131.0147,131.1626,132850.0
2024-04-04 15:05:00,133.0,133.37,132.83,133.05,232590.0,131.0936,131.4583,130.926,131.1429,232590.0
2024-04-04 15:10:00,132.93,132.95,132.6,132.83,122340.0,131.0246,131.0443,130.6993,130.926,122340.0
2024-04-04 15:15:00,132.69,132.78,132.28,132.34,138840.0,130.788,130.8767,130.3839,130.4431,138840.0
2024-04-04 15:20:00,132.32,132.63,132.06,132.25,118200.0,130.4233,130.7289,130.1671,130.3543,118200.0
2024-04-04 15:25:00,132.31,132.37,131.5,131.58,143950.0,130.4135,130.4726,129.6151,129.6939,143950.0
2024-04-04 15:30:00,131.59,132.67,131.53,132.54,228660.0,129.7038,130.7683,129.6447,130.6402,228660.0
2024-04-04 15:35:00,132.5,132.5,131.82,131.92,375170.0,130.6008,130.6008,129.9305,130.0291,375170.0
2024-04-04 15:40:00,131.91,132.31,131.81,132.31,180120.0,130.0192,130.4135,129.9206,130.4135,180120.0
2024-04-04 15:45:00,132.25,132.44,132.11,132.44,154270.0,130.3543,130.5416,130.2163,130.5416,154270.0
2024-04-04 15:50:00,132.45,132.59,132.24,132.59,228030.0,130.5515,130.6895,130.3445,130.6895,228030.0
2024-04-04 15:55:00,132.43,132.48,131.62,131.67,818800.0,130.5318,130.581,129.7334,129.7827,818800.0
2024-04-05 09:30:00,132.78,133.56,132.5,132.87,330300.0,130.8767,131.6456,130.6008,130.9655,330300.0
2024-04-05 09:35:00,132.98,133.15,131.6,131.6,225040.0,131.0739,131.2414,129.7137,129.7137,225040.0
2024-04-05 09:40:00,131.5,132.72,131.42,132.46,287980.0,129.6151,130.8176,129.5362,130.5613,287980.0
2024-04-05 09:45:00,132.3,132.9,132.26,132.58,124050.0,130.4036,130.995,130.3642,130.6796,124050.0
2024-04-05 09:50:00,132.57,132.9,132.33,132.86,109480.0,130.6698,130.995,130.4332,130.9556,109480.0
2024-04-05 09:55:00,132.84,132.94,132.41,132.41,129340.0,130.9359,131.0345,130.512,130.512,129340.0
2024-04-05 10:00:00,132.5,132.5,132.13,132.42,61900.0,130.6008,130.6008,130.2361,130.5219,61900.0
2024-04-05 10:05:00,132.5,132.66,132.14,132.66,148950.0,130.6008,130.7585,130.2459,130.7585,148950.0
2024-04-05 10:10:00,132.75,133.38,132.58,133.3,68340.0,130.8472,131.4681,130.6796,131.3893,68340.0
2024-04-05 10:15:00,133.48,133.64,133.28,133.32,138390.0,131.5667,131.7244,131.3696,131.409,138390.0
2024-04-05 10:20:00,133.35,133.45,133.05,133.24,60490.0,131.4386,131.5371,131.1429,131.3302,60490.0
2024-04-05 10:25:00,133.23,133.23,132.64,132.99,235710.0,131.3203,131.3203,130.7388,131.0837,235710.0
2024-04-05 10:30:00,132.9,133.41,132.81,133.25,68780.0,130.995,131.4977,130.9063,131.34,68780.0
2024-04-05 10:35:00,133.3,133.62,133.26,133.4,87090.0,131.3893,131.7047,131.3499,131.4879,87090.0
2024-04-05 10:40:00,133.37,133.67,133.37,133.57,74360.0,131.4583,131.754,131.4583,131.6554,74360.0
2024-04-05 10:45:00,133.55,133.8,133.5,133.78,69970.0,131.6357,131.8821,131.5864,131.8624,69970.0
2024-04-05 10:50:00,133.82,134.15,133.73,134.05,117010.0,131.9018,132.2271,131.8131,132.1285,117010.0
2024-04-05 10:55:00,134.01,134.66,133.93,134.53,115360.0,132.0891,132.7298,132.0103,132.6017,115360.0
2024-04-05 11:00:00,134.39,134.79,134.2,134.24,179480.0,132.4637,132.8579,132.2764,132.3158,179480.0
2024-04-05 11:05:00,134.33,134.51,133.82,134.27,70510.0,132.4045,132.5819,131.9018,132.3454,70510.0
2024-04-05 11:10:00,134.26,134.72,134.16,134.42,93110.0,132.3355,132.7889,132.237,132.4932,93110.0
2024-04-05 11:15:00,134.4,134.4,133.92,134.33,90840.0,132.4735,132.4735,132.0004,132.4045,90840.0
2024-04-05 11:20:00,134.34,134.55,134.29,134.55,114900.0,132.4144,132.6214,132.3651,132.6214,114900.0
2024-04-05 11:25:00,134.54,134.74,134.3,134.55,141720.0,132.6115,132.8087,132.375,132.6214,141720.0
2024-04-05 11:30:00,134.57,134.77,134.42,134.56,38610.0,132.6411,132.8382,132.4932,132.6312,38610.0
2024-04-05 11:35:00,134.5,134.81,134.5,134.76,38210.0,132.5721,132.8776,132.5721,132.8284,38210.0
2024-04-05 11:40:00,134.72,134.96,134.69,134.94,52500.0,132.7889,133.0255,132.7594,133.0058,52500.0
2024-04-05 11:45:00,135.0,135.08,134.87,134.9,66430.0,133.0649,133.1438,132.9368,132.9664,66430.0
2024-04-05 11:50:00,134.87,135.1,134.87,135.04,74350.0,132.9368,133.1635,132.9368,133.1044,74350.0
2024-04-05 11:55:00,135.15,135.5,135.15,135.36,92400.0,133.2128,133.5578,133.2128,133.4198,92400.0
2024-04-05 12:00:00,135.27,135.61,135.27,135.37,67660.0,133.3311,133.6662,133.3311,133.4296,67660.0
2024-04-05 12:05:00,135.44,135.77,135.31,135.56,76950.0,133.4986,133.8239,133.3705,133.6169,76950.0
2024-04-05 12:10:00,135.56,135.65,135.2,135.22,151950.0,133.6169,133.7056,133.2621,133.2818,151950.0
2024-04-05 12:15:00,135.21,135.46,135.21,135.37,54900.0,133.2719,133.5183,133.2719,133.4296,54900.0
2024-04-05 12:20:00,135.46,135.46,135.14,135.34,38460.0,133.5183,133.5183,133.2029,133.4001,38460.0
2024-04-05 12:25:00,135.3,135.4,135.03,135.07,64020.0,133.3606,133.4592,133.0945,133.1339,64020.0
2024-04-05 12:30:00,135.09,135.24,134.92,135.23,89210.0,133.1536,133.3015,132.9861,133.2916,89210.0
2024-04-05 12:35:00,135.17,135.63,135.17,135.63,30310.0,133.2325,133.6859,133.2325,133.6859,30310.0
2024-04-05 12:40:00,135.51,135.6,135.3,135.45,24100.0,133.5676,133.6563,133.3606,133.5085,24100.0
2024-04-05 12:45:00,135.53,135.53,135.23,135.43,34670.0,133.5873,133.5873,133.2916,133.4888,34670.0
2024-04-05 12:50:00,135.42,135.68,135.32,135.57,57540.0,133.4789,133.7352,133.3803,133.6268,57540.0
2024-04-05 12:55:00,135.54,136.12,135.53,135.99,66040.0,133.5972,134.1689,133.5873,134.0407,66040.0
2024-04-05 13:00:00,135.93,136.01,135.7,135.74,50640.0,133.9816,134.0604,133.7549,133.7943,50640.0
2024-04-05 13:05:00,135.73,135.73,135.25,135.47,33600.0,133.7845,133.7845,133.3113,133.5282,33600.0
2024-04-05 13:10:00,135.52,135.54,135.28,135.32,54920.0,133.5775,133.5972,133.3409,133.3803,54920.0
2024-04-05 13:15:00,135.23,135.33,135.18,135.32,27870.0,133.2916,133.3902,133.2423,133.3803,27870.0
2024-04-05 13:20:00,135.32,135.61,135.32,135.39,61240.0,133.3803,133.6662,133.3803,133.4493,61240.0
2024-04-05 13:25:00,135.38,135.44,135.31,135.36,52590.0,133.4395,133.4986,133.3705,133.4198,52590.0
2024-04-05 13:30:00,135.43,135.77,135.43,135.71,75270.0,133.4888,133.8239,133.4888,133.7647,75270.0
2024-04-05 13:35:00,135.63,135.72,135.51,135.58,50340.0,133.6859,133.7746,133.5676,133.6366,50340.0
2024-04-05 13:40:00,135.55,135.58,135.21,135.33,63030.0,133.607,133.6366,133.2719,133.3902,63030.0
2024-04-05 13:45:00,135.33,135.33,134.9,134.92,162490.0,133.3902,133.3902,132.9664,132.9861,162490.0
2024-04-05 13:50:00,134.99,135.12,134.65,134.7,85410.0,133.0551,133.1832,132.7199,132.7692,85410.0
2024-04-05 13:55:00,134.68,134.7,134.19,134.46,74000.0,132.7495,132.7692,132.2665,132.5327,74000.0
2024-04-05 14:00:00,134.24,134.4,133.86,134.22,130680.0,132.3158,132.4735,131.9413,132.2961,130680.0
2024-04-05 14:05:00,134.21,134.83,134.16,134.83,67760.0,132.2862,132.8974,132.237,132.8974,67760.0
2024-04-05 14:10:00,134.71,134.79,134.44,134.56,44540.0,132.7791,132.8579,132.513,132.6312,44540.0
2024-04-05 14:15:00,134.57,134.76,134.57,134.6,49340.0,132.6411,132.8284,132.6411,132.6707,49340.0
2024-04-05 14:20:00,134.6,134.9,134.39,134.45,45030.0,132.6707,132.9664,132.4637,132.5228,45030.0
2024-04-05 14:25:00,134.37,134.5,134.19,134.19,114660.0,132.444,132.5721,132.2665,132.2665,114660.0
2024-04-05 14:30:00,134.21,134.47,134.21,134.37,15540.0,132.2862,132.5425,132.2862,132.444,15540.0
2024-04-05 14:35:00,134.3,134.65,134.27,134.53,52320.0,132.375,132.7199,132.3454,132.6017,52320.0
2024-04-05 14:40:00,134.61,134.66,134.09,134.31,66410.0,132.6805,132.7298,132.168,132.3848,66410.0
2024-04-05 14:45:00,134.08,134.13,134.0,134.01,93620.0,132.1581,132.2074,132.0793,132.0891,93620.0
2024-04-05 14:50:00,134.1,134.18,133.88,133.95,147440.0,132.1778,132.2567,131.961,132.03,147440.0
2024-04-05 14:55:00,134.0,134.0,133.74,133.89,60960.0,132.0793,132.0793,131.823,131.9708,60960.0
2024-04-05 15:00:00,133.89,133.89,133.57,133.72,130480.0,131.9708,131.9708,131.6554,131.8033,130480.0
2024-04-05 15:05:00,133.78,133.85,133.32,133.58,90570.0,131.8624,131.9314,131.409,131.6653,90570.0
2024-04-05 15:10:00,133.57,134.11,133.52,134.06,90080.0,131.6554,132.1877,131.6061,132.1384,90080.0
2024-04-05 15:15:00,133.98,133.98,133.8,133.97,59810.0,132.0595,132.0595,131.8821,132.0497,59810.0
2024-04-05 15:20:00,133.97,134.1,133.81,133.94,75560.0,132.0497,132.1778,131.892,132.0201,75560.0
2024-04-05 15:25:00,134.01,134.05,133.76,134.05,59410.0,132.0891,132.1285,131.8427,132.1285,59410.0
2024-04-05 15:30:00,133.98,134.47,133.95,134.45,65660.0,132.0595,132.5425,132.03,132.5228,65660.0
2024-04-05 15:35:00,134.52,134.53,134.09,134.34,74890.0,132.5918,132.6017,132.168,132.4144,74890.0
2024-04-05 15:40:00,134.35,134.4,134.0,134.11,86280.0,132.4242,132.4735,132.0793,132.1877,86280.0
2024-04-05 15:45:00,134.16,134.3,133.98,134.06,78620.0,132.237,132.375,132.0595,132.1384,78620.0
2024-04-05 15:50:00,134.05,134.19,133.84,134.19,248380.0,132.1285,132.2665,131.9216,132.2665,248380.0
2024-04-05 15:55:00,134.18,134.44,133.78,133.78,648530.0,132.2567,132.513,131.8624,131.8624,648530.0
2024-04-08 09:30:00,133.37,133.57,132.38,132.44,652750.0,131.4583,131.6554,130.4825,130.5416,652750.0
2024-04-08 09:35:00,132.34,132.66,131.73,131.73,202590.0,130.4431,130.7585,129.8418,129.8418,202590.0
2024-04-08 09:40:00,131.78,132.45,131.58,132.42,158260.0,129.8911,130.5515,129.6939,130.5219,158260.0
2024-04-08 09:45:00,132.35,132.47,131.96,132.36,149090.0,130.4529,130.5712,130.0685,130.4628,149090.0
2024-04-08 09:50:00,132.43,132.66,132.05,132.46,229690.0,130.5318,130.7585,130.1572,130.5613,229690.0
2024-04-08 09:55:00,132.46,132.66,132.33,132.66,75730.0,130.5613,130.7585,130.4332,130.7585,75730.0
2024-04-08 10:00:00,132.75,133.1,132.53,132.93,146820.0,130.8472,131.1922,130.6303,131.0246,146820.0
2024-04-08 10:05:00,132.92,133.18,132.6,132.94,80640.0,131.0147,131.271,130.6993,131.0345,80640.0
2024-04-08 10:10:00,133.07,133.17,132.7,132.85,87310.0,131.1626,131.2612,130.7979,130.9457,87310.0
2024-04-08 10:15:00,132.9,133.18,132.7,132.89,124530.0,130.995,131.271,130.7979,130.9852,124530.0
2024-04-08 10:20:00,132.97,133.28,132.84,133.08,96600.0,131.064,131.3696,130.9359,131.1724,96600.0
2024-04-08 10:25:00,133.3,133.5,133.1,133.46,55430.0,131.3893,131.5864,131.1922,131.547,55430.0
2024-04-08 10:30:00,133.52,134.14,133.52,133.82,177660.0,131.6061,132.2173,131.6061,131.9018,177660.0
2024-04-08 10:35:00,133.88,133.99,133.76,133.78,138440.0,131.961,132.0694,131.8427,131.8624,138440.0
2024-04-08 10:40:00,133.84,133.84,133.57,133.71,60040.0,131.9216,131.9216,131.6554,131.7934,60040.0
2024-04-08 10:45:00,133.63,134.01,133.56,133.95,96240.0,131.7146,132.0891,131.6456,132.03,96240.0
2024-04-08 10:50:00,134.0,134.25,134.0,134.08,90960.0,132.0793,132.3257,132.0793,132.1581,90960.0
2024-04-08 10:55:00,134.03,134.05,133.72,133.83,155720.0,132.1088,132.1285,131.8033,131.9117,155720.0
2024-04-08 11:00:00,133.99,134.05,133.56,133.74,99080.0,132.0694,132.1285,131.6456,131.823,99080.0
2024-04-08 11:05:00,133.84,133.84,133.62,133.77,51330.0,131.9216,131.9216,131.7047,131.8526,51330.0
2024-04-08 11:10:00,133.85,133.97,133.79,133.92,75970.0,131.9314,132.0497,131.8723,132.0004,75970.0
2024-04-08 11:15:00,133.96,133.96,133.73,133.75,50950.0,132.0398,132.0398,131.8131,131.8328,50950.0
2024-04-08 11:20:00,133.75,133.84,133.59,133.68,44870.0,131.8328,131.9216,131.6751,131.7638,44870.0
2024-04-08 11:25:00,133.73,133.73,133.48,133.55,34120.0,131.8131,131.8131,131.5667,131.6357,34120.0
2024-04-08 11:30:00,133.49,133.54,133.28,133.37,45890.0,131.5766,131.6259,131.3696,131.4583,45890.0
2024-04-08 11:35:00,133.4,133.5,133.06,133.3,78480.0,131.4879,131.5864,131.1527,131.3893,78480.0
2024-04-08 11:40:00,133.36,133.36,133.18,133.36,19110.0,131.4484,131.4484,131.271,131.4484,19110.0
2024-04-08 11:45:00,133.29,133.35,133.12,133.35,52130.0,131.3794,131.4386,131.2119,131.4386,52130.0
2024-04-08 11:50:00,133.34,133.43,133.25,133.37,41540.0,131.4287,131.5174,131.34,131.4583,41540.0
2024-04-08 11:55:00,133.33,133.4,133.15,133.33,50790.0,131.4189,131.4879,131.2414,131.4189,50790.0
2024-04-08 12:00:00,133.34,133.34,133.23,133.24,17000.0,131.4287,131.4287,131.3203,131.3302,17000.0
2024-04-08 12:05:00,133.14,133.19,133.1,133.11,19820.0,131.2316,131.2809,131.1922,131.202,19820.0
2024-04-08 12:10:00,133.11,133.19,132.93,133.06,27000.0,131.202,131.2809,131.0246,131.1527,27000.0
2024-04-08 12:15:00,132.96,133.2,132.96,133.08,35130.0,131.0542,131.2907,131.0542,131.1724,35130.0
2024-04-08 12:20:00,133.01,133.01,132.71,132.76,35950.0,131.1034,131.1034,130.8077,130.857,35950.0
2024-04-08 12:25:00,132.76,133.16,132.69,133.1,72070.0,130.857,131.2513,130.788,131.1922,72070.0
2024-04-08 12:30:00,133.1,133.22,133.1,133.22,11750.0,131.1922,131.3104,131.1922,131.3104,11750.0
2024-04-08 12:35:00,133.23,133.23,133.1,133.17,12000.0,131.3203,131.3203,131.1922,131.2612,12000.0
2024-04-08 12:40:00,133.19,133.44,133.18,133.38,41000.0,131.2809,131.5273,131.271,131.4681,41000.0
2024-04-08 12:45:00,133.34,133.46,133.16,133.2,59150.0,131.4287,131.547,131.2513,131.2907,59150.0
2024-04-08 12:50:00,133.26,133.39,133.22,133.28,25000.0,131.3499,131.478,131.3104,131.3696,25000.0
2024-04-08 12:55:00,133.27,133.4,133.25,133.31,44920.0,131.3597,131.4879,131.34,131.3991,44920.0
2024-04-08 13:00:00,133.33,133.33,133.21,133.31,32120.0,131.4189,131.4189,131.3006,131.3991,32120.0
2024-04-08 13:05:00,133.29,133.29,133.21,133.21,14500.0,131.3794,131.3794,131.3006,131.3006,14500.0
2024-04-08 13:10:00,133.12,133.29,133.12,133.2,48350.0,131.2119,131.3794,131.2119,131.2907,48350.0
2024-04-08 13:15:00,133.23,133.23,133.03,133.04,28300.0,131.3203,131.3203,131.1232,131.133,28300.0
2024-04-08 13:20:00,133.05,133.12,133.0,133.07,37070.0,131.1429,131.2119,131.0936,131.1626,37070.0
2024-04-08 13:25:00,133.1,133.17,133.05,133.13,36600.0,131.1922,131.2612,131.1429,131.2217,36600.0
2024-04-08 13:30:00,133.21,133.24,133.1,133.21,35300.0,131.3006,131.3302,131.1922,131.3006,35300.0
2024-04-08 13:35:00,133.2,133.27,133.03,133.03,57120.0,131.2907,131.3597,131.1232,131.1232,57120.0
2024-04-08 13:40:00,133.09,133.16,132.93,133.03,39500.0,131.1823,131.2513,131.0246,131.1232,39500.0
2024-04-08 13:45:00,133.01,133.02,132.86,132.9,24800.0,131.1034,131.1133,130.9556,130.995,24800.0
2024-04-08 13:50:00,132.85,133.04,132.85,133.04,36610.0,130.9457,131.133,130.9457,131.133,36610.0
2024-04-08 13:55:00,132.98,133.12,132.96,133.12,10000.0,131.0739,131.2119,131.0542,131.2119,10000.0
2024-04-08 14:00:00,133.13,133.28,133.1,133.11,53560.0,131.2217,131.3696,131.1922,131.202,53560.0
2024-04-08 14:05:00,133.19,133.31,133.17,133.31,10990.0,131.2809,131.3991,131.2612,131.3991,10990.0
2024-04-08 14:10:00,133.34,133.45,133.3,133.45,42700.0,131.4287,131.5371,131.3893,131.5371,42700.0
2024-04-08 14:15:00,133.51,133.66,133.51,133.6,78250.0,131.5963,131.7441,131.5963,131.685,78250.0
2024-04-08 14:20:00,133.62,133.66,133.44,133.44,48580.0,131.7047,131.7441,131.5273,131.5273,48580.0
2024-04-08 14:25:00,133.49,133.67,133.45,133.56,78040.0,131.5766,131.754,131.5371,131.6456,78040.0
2024-04-08 14:30:00,133.55,133.59,133.47,133.47,46790.0,131.6357,131.6751,131.5569,131.5569,46790.0
2024-04-08 14:35:00,133.47,133.51,133.39,133.47,28000.0,131.5569,131.5963,131.478,131.5569,28000.0
2024-04-08 14:40:00,133.35,133.36,133.24,133.27,42100.0,131.4386,131.4484,131.3302,131.3597,42100.0
2024-04-08 14:45:00,133.24,133.33,133.17,133.3,21560.0,131.3302,131.4189,131.2612,131.3893,21560.0
2024-04-08 14:50:00,133.27,133.35,133.2,133.3,20250.0,131.3597,131.4386,131.2907,131.3893,20250.0
2024-04-08 14:55:00,133.37,133.44,133.28,133.37,42500.0,131.4583,131.5273,131.3696,131.4583,42500.0
2024-04-08 15:00:00,133.38,133.44,133.22,133.31,31720.0,131.4681,131.5273,131.3104,131.3991,31720.0
2024-04-08 15:05:00,133.29,133.3,133.08,133.19,29660.0,131.3794,131.3893,131.1724,131.2809,29660.0
2024-04-08 15:10:00,133.2,133.23,133.18,133.21,22850.0,131.2907,131.3203,131.271,131.3006,22850.0
2024-04-08 15:15:00,133.25,133.38,133.23,133.38,75420.0,131.34,131.4681,131.3203,131.4681,75420.0
2024-04-08 15:20:00,133.4,133.41,133.16,133.16,19000.0,131.4879,131.4977,131.2513,131.2513,19000.0
2024-04-08 15:25:00,133.15,133.3,133.14,133.3,30700.0,131.2414,131.3893,131.2316,131.3893,30700.0
2024-04-08 15:30:00,133.31,133.69,133.31,133.69,63150.0,131.3991,131.7737,131.3991,131.7737,63150.0
2024-04-08 15:35:00,133.69,133.85,133.61,133.81,182810.0,131.7737,131.9314,131.6948,131.892,182810.0
2024-04-08 15:40:00,133.81,133.82,133.46,133.48,117790.0,131.892,131.9018,131.547,131.5667,117790.0
2024-04-08 15:45:00,133.53,133.8,133.52,133.78,136180.0,131.616,131.8821,131.6061,131.8624,136180.0
2024-04-08 15:50:00,133.74,133.8,133.55,133.68,209130.0,131.823,131.8821,131.6357,131.7638,209130.0
2024-04-08 15:55:00,133.63,133.67,133.39,133.67,417810.0,131.7146,131.754,131.478,131.754,417810.0
2024-04-09 09:30:00,135.5,135.95,134.62,134.7,438870.0,133.5578,134.0013,132.6904,132.7692,438870.0
2024-04-09 09:35:00,134.78,135.75,134.56,135.26,123690.0,132.8481,133.8042,132.6312,133.3212,123690.0
2024-04-09 09:40:00,135.45,135.8,135.25,135.26,90090.0,133.5085,133.8535,133.3113,133.3212,90090.0
2024-04-09 09:45:00,135.45,135.59,134.5,134.65,145460.0,133.5085,133.6465,132.5721,132.7199,145460.0
2024-04-09 09:50:00,134.5,134.84,134.4,134.63,104220.0,132.5721,132.9072,132.4735,132.7002,104220.0
2024-04-09 09:55:00,134.63,134.63,134.0,134.13,110620.0,132.7002,132.7002,132.0793,132.2074,110620.0
2024-04-09 10:00:00,134.26,134.44,133.94,134.1,100510.0,132.3355,132.513,132.0201,132.1778,100510.0
2024-04-09 10:05:00,134.13,134.13,133.61,133.66,109170.0,132.2074,132.2074,131.6948,131.7441,109170.0
2024-04-09 10:10:00,133.6,134.18,133.34,134.06,92090.0,131.685,132.2567,131.4287,132.1384,92090.0
2024-04-09 10:15:00,134.17,134.3,133.67,133.85,54850.0,132.2468,132.375,131.754,131.9314,54850.0
2024-04-09 10:20:00,133.81,134.0,133.66,133.75,31350.0,131.892,132.0793,131.7441,131.8328,31350.0
2024-04-09 10:25:00,133.73,133.79,132.66,132.88,146170.0,131.8131,131.8723,130.7585,130.9753,146170.0
2024-04-09 10:30:00,132.6,132.66,132.08,132.08,202290.0,130.6993,130.7585,130.1868,130.1868,202290.0
2024-04-09 10:35:00,132.22,132.4,132.01,132.29,127480.0,130.3248,130.5022,130.1178,130.3938,127480.0
2024-04-09 10:40:00,132.29,132.37,131.26,131.5,251280.0,130.3938,130.4726,129.3785,129.6151,251280.0
2024-04-09 10:45:00,131.53,131.86,131.09,131.26,154440.0,129.6447,129.9699,129.211,129.3785,154440.0
2024-04-09 10:50:00,131.23,131.5,130.86,131.02,106140.0,129.349,129.6151,128.9843,129.142,106140.0
2024-04-09 10:55:00,131.1,131.8,130.94,131.75,129580.0,129.2208,129.9108,129.0631,129.8615,129580.0
2024-04-09 11:00:00,131.75,131.87,131.58,131.76,60560.0,129.8615,129.9798,129.6939,129.8714,60560.0
2024-04-09 11:05:00,131.77,132.3,131.77,132.28,86580.0,129.8812,130.4036,129.8812,130.3839,86580.0
2024-04-09 11:10:00,132.19,132.3,131.89,131.96,53460.0,130.2952,130.4036,129.9995,130.0685,53460.0
2024-04-09 11:15:00,131.96,132.27,131.96,132.27,42540.0,130.0685,130.3741,130.0685,130.3741,42540.0
2024-04-09 11:20:00,132.26,132.26,131.95,132.06,40510.0,130.3642,130.3642,130.0586,130.1671,40510.0
2024-04-09 11:25:00,131.95,132.11,131.87,131.89,26800.0,130.0586,130.2163,129.9798,129.9995,26800.0
2024-04-09 11:30:00,131.97,132.01,131.76,131.76,22080.0,130.0784,130.1178,129.8714,129.8714,22080.0
2024-04-09 11:35:00,131.76,131.94,131.66,131.74,43310.0,129.8714,130.0488,129.7728,129.8517,43310.0
2024-04-09 11:40:00,131.73,132.25,131.7,132.25,42250.0,129.8418,130.3543,129.8122,130.3543,42250.0
2024-04-09 11:45:00,132.18,132.61,132.18,132.61,89260.0,130.2853,130.7092,130.2853,130.7092,89260.0
2024-04-09 11:50:00,132.58,132.58,132.33,132.39,75840.0,130.6796,130.6796,130.4332,130.4923,75840.0
2024-04-09 11:55:00,132.47,132.5,132.4,132.4,10030.0,130.5712,130.6008,130.5022,130.5022,10030.0
2024-04-09 12:00:00,132.27,132.42,132.04,132.17,11480.0,130.3741,130.5219,130.1474,130.2755,11480.0
2024-04-09 12:05:00,132.18,132.23,132.0,132.21,20470.0,130.2853,130.3346,130.1079,130.3149,20470.0
2024-04-09 12:10:00,132.15,132.38,132.13,132.21,28470.0,130.2558,130.4825,130.2361,130.3149,28470.0
2024-04-09 12:15:00,132.26,132.33,132.23,132.32,17290.0,130.3642,130.4332,130.3346,130.4233,17290.0
2024-04-09 12:20:00,132.31,132.39,132.29,132.37,22410.0,130.4135,130.4923,130.3938,130.4726,22410.0
2024-04-09 12:25:00,132.46,132.57,132.29,132.46,65960.0,130.5613,130.6698,130.3938,130.5613,65960.0
2024-04-09 12:30:00,132.28,132.56,132.28,132.56,16190.0,130.3839,130.6599,130.3839,130.6599,16190.0
2024-04-09 12:35:00,132.49,132.54,132.39,132.51,29050.0,130.5909,130.6402,130.4923,130.6106,29050.0
2024-04-09 12:40:00,132.45,132.66,132.41,132.6,58400.0,130.5515,130.7585,130.512,130.6993,58400.0
2024-04-09 12:45:00,132.54,132.55,132.39,132.49,48800.0,130.6402,130.65,130.4923,130.5909,48800.0
2024-04-09 12:50:00,132.49,132.55,132.35,132.49,151440.0,130.5909,130.65,130.4529,130.5909,151440.0
2024-04-09 12:55:00,132.51,132.59,132.45,132.51,24150.0,130.6106,130.6895,130.5515,130.6106,24150.0
2024-04-09 13:00:00,132.5,132.72,132.3,132.72,31120.0,130.6008,130.8176,130.4036,130.8176,31120.0
2024-04-09 13:05:00,132.69,132.83,132.67,132.77,22380.0,130.788,130.926,130.7683,130.8669,22380.0
2024-04-09 13:10:00,132.78,132.78,132.52,132.6,10440.0,130.8767,130.8767,130.6205,130.6993,10440.0
2024-04-09 13:15:00,132.55,132.57,132.45,132.48,25000.0,130.65,130.6698,130.5515,130.581,25000.0
2024-04-09 13:20:00,132.52,132.74,132.5,132.5,29000.0,130.6205,130.8373,130.6008,130.6008,29000.0
2024-04-09 13:25:00,132.5,132.56,132.45,132.51,19690.0,130.6008,130.6599,130.5515,130.6106,19690.0
2024-04-09 13:30:00,132.58,132.62,132.42,132.49,73990.0,130.6796,130.719,130.5219,130.5909,73990.0
2024-04-09 13:35:00,132.53,132.73,132.49,132.73,74450.0,130.6303,130.8275,130.5909,130.8275,74450.0
2024-04-09 13:40:00,132.72,132.82,132.43,132.55,41480.0,130.8176,130.9162,130.5318,130.65,41480.0
2024-04-09 13:45:00,132.53,132.61,132.34,132.4,23400.0,130.6303,130.7092,130.4431,130.5022,23400.0
2024-04-09 13:50:00,132.53,132.61,132.51,132.61,30270.0,130.6303,130.7092,130.6106,130.7092,30270.0
2024-04-09 13:55:00,132.62,132.73,132.57,132.69,30340.0,130.719,130.8275,130.6698,130.788,30340.0
2024-04-09 14:00:00,132.6,132.88,132.49,132.88,103010.0,130.6993,130.9753,130.5909,130.9753,103010.0
2024-04-09 14:05:00,132.87,133.06,132.83,133.01,30820.0,130.9655,131.1527,130.926,131.1034,30820.0
2024-04-09 14:10:00,133.03,133.15,132.92,133.08,31650.0,131.1232,131.2414,131.0147,131.1724,31650.0
2024-04-09 14:15:00,133.13,133.31,133.03,133.07,42800.0,131.2217,131.3991,131.1232,131.1626,42800.0
2024-04-09 14:20:00,133.19,133.38,133.16,133.23,27250.0,131.2809,131.4681,131.2513,131.3203,27250.0
2024-04-09 14:25:00,133.27,133.27,133.14,133.14,9910.0,131.3597,131.3597,131.2316,131.2316,9910.0
2024-04-09 14:30:00,133.1,133.1,132.9,132.9,16510.0,131.1922,131.1922,130.995,130.995,16510.0
2024-04-09 14:35:00,132.98,133.03,132.95,133.01,18990.0,131.0739,131.1232,131.0443,131.1034,18990.0
2024-04-09 14:40:00,132.91,133.01,132.9,132.9,12950.0,131.0049,131.1034,130.995,130.995,12950.0
2024-04-09 14:45:00,132.8,132.94,132.8,132.94,21970.0,130.8965,131.0345,130.8965,131.0345,21970.0
2024-04-09 14:50:00,132.7,132.89,132.7,132.83,30770.0,130.7979,130.9852,130.7979,130.926,30770.0
2024-04-09 14:55:00,132.79,132.86,132.75,132.75,28550.0,130.8866,130.9556,130.8472,130.8472,28550.0
2024-04-09 15:00:00,132.74,132.75,132.36,132.47,42160.0,130.8373,130.8472,130.4628,130.5712,42160.0
2024-04-09 15:05:00,132.4,132.48,132.22,132.27,32000.0,130.5022,130.581,130.3248,130.3741,32000.0
2024-04-09 15:10:00,132.31,132.62,132.24,132.54,26070.0,130.4135,130.719,130.3445,130.6402,26070.0
2024-04-09 15:15:00,132.47,132.8,132.46,132.75,38290.0,130.5712,130.8965,130.5613,130.8472,38290.0
2024-04-09 15:20:00,132.73,133.08,132.72,132.93,23550.0,130.8275,131.1724,130.8176,131.0246,23550.0
2024-04-09 15:25:00,132.99,133.48,132.99,133.42,68030.0,131.0837,131.5667,131.0837,131.5076,68030.0
2024-04-09 15:30:00,133.35,133.61,133.19,133.24,104830.0,131.4386,131.6948,131.2809,131.3302,104830.0
2024-04-09 15:35:00,133.26,133.4,132.87,132.93,56140.0,131.3499,131.4879,130.9655,131.0246,56140.0
2024-04-09 15:40:00,132.93,133.15,132.79,133.09,73760.0,131.0246,131.2414,130.8866,131.1823,73760.0
2024-04-09 15:45:00,133.07,133.07,132.87,132.97,43050.0,131.1626,131.1626,130.9655,131.064,43050.0
2024-04-09 15:50:00,132.93,133.17,132.82,133.1,124050.0,131.0246,131.2612,130.9162,131.1922,124050.0
2024-04-09 15:55:00,133.18,133.5,133.15,133.46,407360.0,131.271,131.5864,131.2414,131.547,407360.0
2024-04-10 09:30:00,132.27,132.54,131.6,132.08,438440.0,130.3741,130.6402,129.7137,130.1868,438440.0
2024-04-10 09:35:00,132.37,133.34,132.26,133.26,181890.0,130.4726,131.4287,130.3642,131.3499,181890.0
2024-04-10 09:40:00,133.54,133.54,132.69,133.28,100140.0,131.6259,131.6259,130.788,131.3696,100140.0
2024-04-10 09:45:00,133.1,133.13,132.24,132.78,127030.0,131.1922,131.2217,130.3445,130.8767,127030.0
2024-04-10 09:50:00,132.6,133.5,132.6,133.28,186870.0,130.6993,131.5864,130.6993,131.3696,186870.0
2024-04-10 09:55:00,133.13,133.58,132.89,133.08,132160.0,131.2217,131.6653,130.9852,131.1724,132160.0
2024-04-10 10:00:00,132.98,133.3,132.52,132.58,94130.0,131.0739,131.3893,130.6205,130.6796,94130.0
2024-04-10 10:05:00,132.61,133.2,132.43,133.11,83390.0,130.7092,131.2907,130.5318,131.202,83390.0
2024-04-10 10:10:00,133.11,133.11,132.56,132.61,65260.0,131.202,131.202,130.6599,130.7092,65260.0
2024-04-10 10:15:00,132.8,133.1,132.46,133.03,88270.0,130.8965,131.1922,130.5613,131.1232,88270.0
2024-04-10 10:20:00,133.0,133.0,132.47,132.52,28510.0,131.0936,131.0936,130.5712,130.6205,28510.0
2024-04-10 10:25:00,132.46,132.8,132.43,132.69,50840.0,130.5613,130.8965,130.5318,130.788,50840.0
2024-04-10 10:30:00,132.69,132.78,132.3,132.71,35700.0,130.788,130.8767,130.4036,130.8077,35700.0
2024-04-10 10:35:00,132.56,132.76,132.31,132.76,45330.0,130.6599,130.857,130.4135,130.857,45330.0
2024-04-10 10:40:00,132.84,132.9,132.49,132.51,93550.0,130.9359,130.995,130.5909,130.6106,93550.0
2024-04-10 10:45:00,132.53,132.59,132.2,132.29,36000.0,130.6303,130.6895,130.3051,130.3938,36000.0
2024-04-10 10:50:00,132.34,132.39,131.75,131.75,47300.0,130.4431,130.4923,129.8615,129.8615,47300.0
2024-04-10 10:55:00,131.82,131.96,131.6,131.83,111860.0,129.9305,130.0685,129.7137,129.9404,111860.0
2024-04-10 11:00:00,131.7,131.91,131.55,131.87,122320.0,129.8122,130.0192,129.6644,129.9798,122320.0
2024-04-10 11:05:00,131.94,132.13,131.68,131.79,71400.0,130.0488,130.2361,129.7925,129.9009,71400.0
2024-04-10 11:10:00,131.79,131.93,131.72,131.91,81310.0,129.9009,130.0389,129.8319,130.0192,81310.0
2024-04-10 11:15:00,131.91,131.95,131.71,131.71,40950.0,130.0192,130.0586,129.8221,129.8221,40950.0
2024-04-10 11:20:00,131.77,132.12,131.77,131.98,87500.0,129.8812,130.2262,129.8812,130.0882,87500.0
2024-04-10 11:25:00,132.1,132.3,132.07,132.27,34590.0,130.2065,130.4036,130.1769,130.3741,34590.0
2024-04-10 11:30:00,132.41,132.41,131.94,131.95,61800.0,130.512,130.512,130.0488,130.0586,61800.0
2024-04-10 11:35:00,131.96,132.05,131.75,131.81,39780.0,130.0685,130.1572,129.8615,129.9206,39780.0
2024-04-10 11:40:00,131.75,131.88,131.71,131.82,31360.0,129.8615,129.9896,129.8221,129.9305,31360.0
2024-04-10 11:45:00,131.81,132.29,131.81,132.14,36490.0,129.9206,130.3938,129.9206,130.2459,36490.0
2024-04-10 11:50:00,132.13,132.24,132.06,132.16,22110.0,130.2361,130.3445,130.1671,130.2656,22110.0
2024-04-10 11:55:00,132.26,132.43,132.17,132.43,80300.0,130.3642,130.5318,130.2755,130.5318,80300.0
2024-04-10 12:00:00,132.48,132.48,132.29,132.29,42950.0,130.581,130.581,130.3938,130.3938,42950.0
2024-04-10 12:05:00,132.32,132.35,132.11,132.11,11000.0,130.4233,130.4529,130.2163,130.2163,11000.0
2024-04-10 12:10:00,131.97,132.14,131.85,132.1,47460.0,130.0784,130.2459,129.9601,130.2065,47460.0
2024-04-10 12:15:00,132.05,132.18,131.99,132.18,27000.0,130.1572,130.2853,130.0981,130.2853,27000.0
2024-04-10 12:20:00,132.18,132.2,132.05,132.09,15170.0,130.2853,130.3051,130.1572,130.1966,15170.0
2024-04-10 12:25:00,132.17,132.3,132.12,132.16,27060.0,130.2755,130.4036,130.2262,130.2656,27060.0
2024-04-10 12:30:00,132.23,132.29,132.11,132.27,16930.0,130.3346,130.3938,130.2163,130.3741,16930.0
2024-04-10 12:35:00,132.4,132.79,132.4,132.69,50710.0,130.5022,130.8866,130.5022,130.788,50710.0
2024-04-10 12:40:00,132.67,132.69,132.5,132.5,21890.0,130.7683,130.788,130.6008,130.6008,21890.0
2024-04-10 12:45:00,132.52,132.6,132.4,132.6,22670.0,130.6205,130.6993,130.5022,130.6993,22670.0
2024-04-10 12:50:00,132.7,132.83,132.56,132.83,40930.0,130.7979,130.926,130.6599,130.926,40930.0
2024-04-10 12:55:00,132.86,132.9,132.82,132.85,17060.0,130.9556,130.995,130.9162,130.9457,17060.0
2024-04-10 13:00:00,132.84,132.84,132.03,132.23,59840.0,130.9359,130.9359,130.1375,130.3346,59840.0
2024-04-10 13:05:00,132.16,132.16,131.88,131.98,36070.0,130.2656,130.2656,129.9896,130.0882,36070.0
2024-04-10 13:10:00,132.04,132.29,131.97,132.29,29500.0,130.1474,130.3938,130.0784,130.3938,29500.0
2024-04-10 13:15:00,132.27,132.45,132.09,132.44,22020.0,130.3741,130.5515,130.1966,130.5416,22020.0
2024-04-10 13:20:00,132.53,133.01,132.53,132.92,61550.0,130.6303,131.1034,130.6303,131.0147,61550.0
2024-04-10 13:25:00,132.8,133.0,132.56,132.56,54460.0,130.8965,131.0936,130.6599,130.6599,54460.0
2024-04-10 13:30:00,132.38,132.53,131.83,132.09,52370.0,130.4825,130.6303,129.9404,130.1966,52370.0
2024-04-10 13:35:00,132.1,132.15,131.74,131.9,56220.0,130.2065,130.2558,129.8517,130.0094,56220.0
2024-04-10 13:40:00,131.91,132.09,131.81,131.92,87350.0,130.0192,130.1966,129.9206,130.0291,87350.0
2024-04-10 13:45:00,132.0,132.28,131.97,132.28,34710.0,130.1079,130.3839,130.0784,130.3839,34710.0
2024-04-10 13:50:00,132.41,132.5,132.04,132.1,35680.0,130.512,130.6008,130.1474,130.2065,35680.0
2024-04-10 13:55:00,132.14,132.77,132.14,132.39,21750.0,130.2459,130.8669,130.2459,130.4923,21750.0
2024-04-10 14:00:00,132.5,132.6,132.31,132.46,23780.0,130.6008,130.6993,130.4135,130.5613,23780.0
2024-04-10 14:05:00,132.38,132.41,132.16,132.37,21900.0,130.4825,130.512,130.2656,130.4726,21900.0
2024-04-10 14:10:00,132.39,132.51,132.34,132.37,20430.0,130.4923,130.6106,130.4431,130.4726,20430.0
2024-04-10 14:15:00,132.52,132.52,132.18,132.18,11000.0,130.6205,130.6205,130.2853,130.2853,11000.0
2024-04-10 14:20:00,132.18,132.39,132.06,132.12,49360.0,130.2853,130.4923,130.1671,130.2262,49360.0
2024-04-10 14:25:00,132.19,132.38,132.18,132.32,37300.0,130.2952,130.4825,130.2853,130.4233,37300.0
2024-04-10 14:30:00,132.22,132.28,132.14,132.16,37050.0,130.3248,130.3839,130.2459,130.2656,37050.0
2024-04-10 14:35:00,132.27,132.49,132.18,132.49,61820.0,130.3741,130.5909,130.2853,130.5909,61820.0
2024-04-10 14:40:00,132.45,132.54,132.33,132.54,67600.0,130.5515,130.6402,130.4332,130.6402,67600.0
2024-04-10 14:45:00,132.5,132.54,132.4,132.49,47660.0,130.6008,130.6402,130.5022,130.5909,47660.0
2024-04-10 14:50:00,132.55,132.57,132.27,132.41,62810.0,130.65,130.6698,130.3741,130.512,62810.0
2024-04-10 14:55:00,132.45,132.45,132.11,132.18,126170.0,130.5515,130.5515,130.2163,130.2853,126170.0
2024-04-10 15:00:00,132.16,132.4,132.0,132.06,29670.0,130.2656,130.5022,130.1079,130.1671,29670.0
2024-04-10 15:05:00,132.07,132.4,132.07,132.4,40550.0,130.1769,130.5022,130.1769,130.5022,40550.0
2024-04-10 15:10:00,132.38,132.76,132.33,132.74,95240.0,130.4825,130.857,130.4332,130.8373,95240.0
2024-04-10 15:15:00,132.73,133.09,132.72,132.75,113820.0,130.8275,131.1823,130.8176,130.8472,113820.0
2024-04-10 15:20:00,132.78,132.99,132.71,132.78,74540.0,130.8767,131.0837,130.8077,130.8767,74540.0
2024-04-10 15:25:00,132.84,133.01,132.5,132.5,35430.0,130.9359,131.1034,130.6008,130.6008,35430.0
2024-04-10 15:30:00,132.51,132.59,132.34,132.52,145750.0,130.6106,130.6895,130.4431,130.6205,145750.0
2024-04-10 15:35:00,132.61,132.71,132.4,132.45,64170.0,130.7092,130.8077,130.5022,130.5515,64170.0
2024-04-10 15:40:00,132.57,133.0,132.57,133.0,76270.0,130.6698,131.0936,130.6698,131.0936,76270.0
2024-04-10 15:45:00,132.89,132.97,132.72,132.72,70510.0,130.9852,131.064,130.8176,130.8176,70510.0
2024-04-10 15:50:00,132.7,132.7,132.41,132.54,180080.0,130.7979,130.7979,130.512,130.6402,180080.0
2024-04-10 15:55:00,132.44,132.67,132.14,132.32,635580.0,130.5416,130.7683,130.2459,130.4233,635580.0
2024-04-11 09:30:00,133.27,133.51,132.37,133.5,439990.0,131.3597,131.5963,130.4726,131.5864,439990.0
2024-04-11 09:35:00,133.39,133.7,133.21,133.21,84120.0,131.478,131.7836,131.3006,131.3006,84120.0
2024-04-11 09:40:00,133.39,133.68,133.18,133.2,141730.0,131.478,131.7638,131.271,131.2907,141730.0
2024-04-11 09:45:00,133.32,133.85,133.23,133.85,114180.0,131.409,131.9314,131.3203,131.9314,114180.0
2024-04-11 09:50:00,133.81,134.23,133.73,134.07,237520.0,131.892,132.306,131.8131,132.1483,237520.0
2024-04-11 09:55:00,134.25,134.79,134.25,134.6,236750.0,132.3257,132.8579,132.3257,132.6707,236750.0
2024-04-11 10:00:00,134.64,134.8,134.16,134.66,149700.0,132.7101,132.8678,132.237,132.7298,149700.0
2024-04-11 10:05:00,134.65,135.24,134.5,135.18,285600.0,132.7199,133.3015,132.5721,133.2423,285600.0
2024-04-11 10:10:00,135.19,135.22,134.3,134.3,358470.0,133.2522,133.2818,132.375,132.375,358470.0
2024-04-11 10:15:00,134.3,134.34,133.65,134.22,196270.0,132.375,132.4144,131.7343,132.2961,196270.0
2024-04-11 10:20:00,134.05,134.67,134.05,134.62,210650.0,132.1285,132.7397,132.1285,132.6904,210650.0
2024-04-11 10:25:00,134.45,134.74,134.38,134.72,149100.0,132.5228,132.8087,132.4538,132.7889,149100.0
2024-04-11 10:30:00,134.68,135.32,134.63,134.81,244210.0,132.7495,133.3803,132.7002,132.8776,244210.0
2024-04-11 10:35:00,134.88,135.16,134.74,135.08,178410.0,132.9466,133.2226,132.8087,133.1438,178410.0
2024-04-11 10:40:00,135.06,135.15,134.91,135.07,47170.0,133.1241,133.2128,132.9762,133.1339,47170.0
2024-04-11 10:45:00,135.15,135.46,135.0,135.36,96410.0,133.2128,133.5183,133.0649,133.4198,96410.0
2024-04-11 10:50:00,135.46,135.89,135.41,135.81,243030.0,133.5183,133.9422,133.469,133.8633,243030.0
2024-04-11 10:55:00,135.89,136.3,135.54,135.64,219410.0,133.9422,134.3463,133.5972,133.6958,219410.0
2024-04-11 11:00:00,135.62,136.2,135.62,136.13,108040.0,133.676,134.2477,133.676,134.1787,108040.0
2024-04-11 11:05:00,136.14,136.32,135.62,135.83,143150.0,134.1886,134.366,133.676,133.883,143150.0
2024-04-11 11:10:00,135.8,136.14,135.8,136.05,79170.0,133.8535,134.1886,133.8535,134.0999,79170.0
2024-04-11 11:15:00,136.15,136.2,135.9,135.9,60840.0,134.1984,134.2477,133.952,133.952,60840.0
2024-04-11 11:20:00,135.81,136.16,135.81,136.16,79970.0,133.8633,134.2083,133.8633,134.2083,79970.0
2024-04-11 11:25:00,136.14,136.14,135.9,135.99,81220.0,134.1886,134.1886,133.952,134.0407,81220.0
2024-04-11 11:30:00,135.95,136.31,135.83,136.09,98890.0,134.0013,134.3561,133.883,134.1393,98890.0
2024-04-11 11:35:00,136.05,136.27,136.0,136.2,94480.0,134.0999,134.3167,134.0506,134.2477,94480.0
2024-04-11 11:40:00,136.16,136.55,136.16,136.19,121990.0,134.2083,134.5927,134.2083,134.2379,121990.0
2024-04-11 11:45:00,136.2,136.35,136.18,136.21,74040.0,134.2477,134.3956,134.228,134.2576,74040.0
2024-04-11 11:50:00,136.21,136.34,135.86,135.89,128870.0,134.2576,134.3857,133.9126,133.9422,128870.0
2024-04-11 11:55:00,135.9,136.42,135.83,136.33,103450.0,133.952,134.4646,133.883,134.3759,103450.0
2024-04-11 12:00:00,136.3,136.4,136.11,136.22,30600.0,134.3463,134.4449,134.159,134.2674,30600.0
2024-04-11 12:05:00,136.17,136.21,135.72,135.75,73870.0,134.2182,134.2576,133.7746,133.8042,73870.0
2024-04-11 12:10:00,135.74,135.75,135.45,135.61,115560.0,133.7943,133.8042,133.5085,133.6662,115560.0
2024-04-11 12:15:00,135.55,135.65,135.39,135.51,119050.0,133.607,133.7056,133.4493,133.5676,119050.0
2024-04-11 12:20:00,135.52,135.77,135.4,135.77,66800.0,133.5775,133.8239,133.4592,133.8239,66800.0
2024-04-11 12:25:00,135.84,136.08,135.74,135.91,137850.0,133.8929,134.1294,133.7943,133.9619,137850.0
2024-04-11 12:30:00,135.94,136.28,135.85,136.26,200410.0,133.9915,134.3266,133.9027,134.3069,200410.0
2024-04-11 12:35:00,136.26,136.35,136.16,136.31,114880.0,134.3069,134.3956,134.2083,134.3561,114880.0
2024-04-11 12:40:00,136.32,136.46,136.24,136.43,63560.0,134.366,134.504,134.2872,134.4744,63560.0
2024-04-11 12:45:00,136.5,136.82,136.44,136.8,126040.0,134.5434,134.8588,134.4843,134.8391,126040.0
2024-04-11 12:50:00,136.84,137.42,136.79,137.33,244650.0,134.8785,135.4502,134.8293,135.3615,244650.0
2024-04-11 12:55:00,137.24,137.35,136.68,136.69,229500.0,135.2728,135.3812,134.7208,134.7307,229500.0
2024-04-11 13:00:00,136.73,137.36,136.55,137.29,152330.0,134.7701,135.3911,134.5927,135.3221,152330.0
2024-04-11 13:05:00,137.16,137.5,137.16,137.43,88740.0,135.194,135.5291,135.194,135.4601,88740.0
2024-04-11 13:10:00,137.46,137.83,137.36,137.83,123070.0,135.4897,135.8544,135.3911,135.8544,123070.0
2024-04-11 13:15:00,137.74,137.79,137.41,137.77,114500.0,135.7656,135.8149,135.4404,135.7952,114500.0
2024-04-11 13:20:00,137.83,137.95,137.5,137.77,57460.0,135.8544,135.9726,135.5291,135.7952,57460.0
2024-04-11 13:25:00,137.97,138.0,137.76,137.76,87730.0,135.9924,136.0219,135.7854,135.7854,87730.0
2024-04-11 13:30:00,137.82,137.98,137.73,137.73,78450.0,135.8445,136.0022,135.7558,135.7558,78450.0
2024-04-11 13:35:00,137.65,137.83,137.6,137.61,43320.0,135.6769,135.8544,135.6277,135.6375,43320.0
2024-04-11 13:40:00,137.61,138.16,137.51,138.04,147270.0,135.6375,136.1796,135.5389,136.0613,147270.0
2024-04-11 13:45:00,137.98,138.04,137.87,137.96,90890.0,136.0022,136.0613,135.8938,135.9825,90890.0
2024-04-11 13:50:00,137.95,138.16,137.79,137.98,90660.0,135.9726,136.1796,135.8149,136.0022,90660.0
2024-04-11 13:55:00,137.98,138.32,137.98,138.3,133770.0,136.0022,136.3373,136.0022,136.3176,133770.0
2024-04-11 14:00:00,138.3,138.43,138.17,138.2,118520.0,136.3176,136.4458,136.1895,136.2191,118520.0
2024-04-11 14:05:00,138.23,138.76,138.23,138.69,102040.0,136.2486,136.771,136.2486,136.702,102040.0
2024-04-11 14:10:00,138.78,138.78,138.53,138.67,244890.0,136.7907,136.7907,136.5443,136.6823,244890.0
2024-04-11 14:15:00,138.65,138.74,138.39,138.43,110990.0,136.6626,136.7513,136.4063,136.4458,110990.0
2024-04-11 14:20:00,138.37,138.51,138.25,138.49,139470.0,136.3866,136.5246,136.2683,136.5049,139470.0
2024-04-11 14:25:00,138.5,138.69,138.49,138.63,95090.0,136.5148,136.702,136.5049,136.6429,95090.0
2024-04-11 14:30:00,138.67,138.75,138.5,138.64,103480.0,136.6823,136.7612,136.5148,136.6527,103480.0
2024-04-11 14:35:00,138.56,138.7,138.49,138.68,48960.0,136.5739,136.7119,136.5049,136.6922,48960.0
2024-04-11 14:40:00,138.67,138.84,138.65,138.7,161790.0,136.6823,136.8499,136.6626,136.7119,161790.0
2024-04-11 14:45:00,138.7,138.7,138.36,138.45,138010.0,136.7119,136.7119,136.3768,136.4655,138010.0
2024-04-11 14:50:00,138.46,138.57,138.22,138.57,135020.0,136.4753,136.5838,136.2388,136.5838,135020.0
2024-04-11 14:55:00,138.5,138.64,138.45,138.62,160780.0,136.5148,136.6527,136.4655,136.633,160780.0
2024-04-11 15:00:00,138.67,138.89,138.58,138.89,136650.0,136.6823,136.8992,136.5936,136.8992,136650.0
2024-04-11 15:05:00,138.91,139.17,138.85,139.03,335820.0,136.9189,137.1752,136.8597,137.0372,335820.0
2024-04-11 15:10:00,139.07,139.19,138.86,138.89,189290.0,137.0766,137.1949,136.8696,136.8992,189290.0
2024-04-11 15:15:00,138.9,138.9,138.25,138.31,328710.0,136.909,136.909,136.2683,136.3275,328710.0
2024-04-11 15:20:00,138.31,138.64,138.27,138.64,223920.0,136.3275,136.6527,136.2881,136.6527,223920.0
2024-04-11 15:25:00,138.62,138.66,138.37,138.46,150550.0,136.633,136.6725,136.3866,136.4753,150550.0
2024-04-11 15:30:00,138.39,138.6,138.39,138.5,131970.0,136.4063,136.6133,136.4063,136.5148,131970.0
2024-04-11 15:35:00,138.65,138.78,138.56,138.76,155340.0,136.6626,136.7907,136.5739,136.771,155340.0
2024-04-11 15:40:00,138.76,138.93,138.59,138.67,222180.0,136.771,136.9386,136.6035,136.6823,222180.0
2024-04-11 15:45:00,138.65,138.66,138.45,138.48,197860.0,136.6626,136.6725,136.4655,136.495,197860.0
2024-04-11 15:50:00,138.55,138.69,138.37,138.41,364410.0,136.564,136.702,136.3866,136.426,364410.0
2024-04-11 15:55:00,138.52,138.67,138.18,138.24,941810.0,136.5345,136.6823,136.1993,136.2585,941810.0
2024-04-12 09:30:00,135.48,136.65,135.0,135.51,700380.0,133.538,134.6913,133.0649,133.5676,700380.0
2024-04-12 09:35:00,135.5,136.17,135.4,135.75,159740.0,133.5578,134.2182,133.4592,133.8042,159740.0
2024-04-12 09:40:00,135.68,135.79,135.28,135.65,211430.0,133.7352,133.8436,133.3409,133.7056,211430.0
2024-04-12 09:45:00,135.56,135.56,135.02,135.02,260380.0,133.6169,133.6169,133.0846,133.0846,260380.0
2024-04-12 09:50:00,135.1,135.55,135.09,135.55,121960.0,133.1635,133.607,133.1536,133.607,121960.0
2024-04-12 09:55:00,135.65,135.75,135.43,135.43,97710.0,133.7056,133.8042,133.4888,133.4888,97710.0
2024-04-12 10:00:00,135.54,135.54,134.69,134.69,255720.0,133.5972,133.5972,132.7594,132.7594,255720.0
2024-04-12 10:05:00,134.73,134.99,134.6,134.77,94350.0,132.7988,133.0551,132.6707,132.8382,94350.0
2024-04-12 10:10:00,134.74,134.86,134.35,134.63,127140.0,132.8087,132.9269,132.4242,132.7002,127140.0
2024-04-12 10:15:00,134.53,135.15,134.2,135.0,164820.0,132.6017,133.2128,132.2764,133.0649,164820.0
2024-04-12 10:20:00,135.13,135.25,134.82,134.82,88220.0,133.1931,133.3113,132.8875,132.8875,88220.0
2024-04-12 10:25:00,134.78,135.06,134.66,134.85,85240.0,132.8481,133.1241,132.7298,132.9171,85240.0
2024-04-12 10:30:00,134.65,135.18,134.65,134.7,61720.0,132.7199,133.2423,132.7199,132.7692,61720.0
2024-04-12 10:35:00,134.76,134.79,134.31,134.39,68090.0,132.8284,132.8579,132.3848,132.4637,68090.0
2024-04-12 10:40:00,134.38,134.47,134.1,134.3,151870.0,132.4538,132.5425,132.1778,132.375,151870.0
2024-04-12 10:45:00,134.23,134.46,134.13,134.3,116280.0,132.306,132.5327,132.2074,132.375,116280.0
2024-04-12 10:50:00,134.15,134.37,133.97,134.28,149270.0,132.2271,132.444,132.0497,132.3552,149270.0
2024-04-12 10:55:00,134.27,134.47,133.92,133.95,73530.0,132.3454,132.5425,132.0004,132.03,73530.0
2024-04-12 11:00:00,133.93,134.19,133.92,134.06,100810.0,132.0103,132.2665,132.0004,132.1384,100810.0
2024-04-12 11:05:00,133.98,134.15,133.9,133.96,123660.0,132.0595,132.2271,131.9807,132.0398,123660.0
2024-04-12 11:10:00,134.01,134.08,133.87,134.0,73400.0,132.0891,132.1581,131.9511,132.0793,73400.0
2024-04-12 11:15:00,134.02,134.45,133.96,134.39,105100.0,132.099,132.5228,132.0398,132.4637,105100.0
2024-04-12 11:20:00,134.44,134.65,134.33,134.42,241300.0,132.513,132.7199,132.4045,132.4932,241300.0
2024-04-12 11:25:00,134.36,134.8,134.32,134.8,116270.0,132.4341,132.8678,132.3947,132.8678,116270.0
2024-04-12 11:30:00,134.78,135.22,134.73,135.11,110100.0,132.8481,133.2818,132.7988,133.1733,110100.0
2024-04-12 11:35:00,135.16,135.41,134.98,134.98,224260.0,133.2226,133.469,133.0452,133.0452,224260.0
2024-04-12 11:40:00,134.97,135.08,134.74,134.95,64630.0,133.0354,133.1438,132.8087,133.0156,64630.0
2024-04-12 11:45:00,134.94,135.2,134.94,135.13,88180.0,133.0058,133.2621,133.0058,133.1931,88180.0
2024-04-12 11:50:00,135.2,135.2,134.92,134.98,42260.0,133.2621,133.2621,132.9861,133.0452,42260.0
2024-04-12 11:55:00,135.0,135.02,134.85,134.91,45800.0,133.0649,133.0846,132.9171,132.9762,45800.0
2024-04-12 12:00:00,134.89,134.9,134.51,134.83,87250.0,132.9565,132.9664,132.5819,132.8974,87250.0
2024-04-12 12:05:00,134.79,134.95,134.79,134.9,24010.0,132.8579,133.0156,132.8579,132.9664,24010.0
2024-04-12 12:10:00,134.8,134.87,134.55,134.62,50530.0,132.8678,132.9368,132.6214,132.6904,50530.0
2024-04-12 12:15:00,134.6,134.72,134.4,134.4,47780.0,132.6707,132.7889,132.4735,132.4735,47780.0
2024-04-12 12:20:00,134.38,134.57,134.38,134.57,96050.0,132.4538,132.6411,132.4538,132.6411,96050.0
2024-04-12 12:25:00,134.58,134.71,134.3,134.33,44870.0,132.6509,132.7791,132.375,132.4045,44870.0
2024-04-12 12:30:00,134.31,134.4,134.21,134.34,74350.0,132.3848,132.4735,132.2862,132.4144,74350.0
2024-04-12 12:35:00,134.29,134.33,133.92,133.96,98090.0,132.3651,132.4045,132.0004,132.0398,98090.0
2024-04-12 12:40:00,133.97,134.1,133.67,133.69,96040.0,132.0497,132.1778,131.754,131.7737,96040.0
2024-04-12 12:45:00,133.71,133.94,133.66,133.92,103440.0,131.7934,132.0201,131.7441,132.0004,103440.0
2024-04-12 12:50:00,133.97,134.21,133.9,134.05,79650.0,132.0497,132.2862,131.9807,132.1285,79650.0
2024-04-12 12:55:00,134.0,134.27,134.0,134.14,59390.0,132.0793,132.3454,132.0793,132.2173,59390.0
2024-04-12 13:00:00,134.13,134.16,133.92,134.16,76690.0,132.2074,132.237,132.0004,132.237,76690.0
2024-04-12 13:05:00,134.22,134.35,134.09,134.22,69330.0,132.2961,132.4242,132.168,132.2961,69330.0
2024-04-12 13:10:00,134.29,134.55,134.2,134.44,34790.0,132.3651,132.6214,132.2764,132.513,34790.0
2024-04-12 13:15:00,134.42,134.79,134.42,134.46,114790.0,132.4932,132.8579,132.4932,132.5327,114790.0
2024-04-12 13:20:00,134.4,134.41,134.09,134.15,160020.0,132.4735,132.4834,132.168,132.2271,160020.0
2024-04-12 13:25:00,134.1,134.37,134.07,134.37,123230.0,132.1778,132.444,132.1483,132.444,123230.0
2024-04-12 13:30:00,134.35,134.37,134.16,134.34,64050.0,132.4242,132.444,132.237,132.4144,64050.0
2024-04-12 13:35:00,134.34,134.34,134.18,134.3,75100.0,132.4144,132.4144,132.2567,132.375,75100.0
2024-04-12 13:40:00,134.38,134.69,134.34,134.49,71260.0,132.4538,132.7594,132.4144,132.5622,71260.0
2024-04-12 13:45:00,134.44,134.75,134.37,134.6,64550.0,132.513,132.8185,132.444,132.6707,64550.0
2024-04-12 13:50:00,134.67,134.76,134.42,134.53,36470.0,132.7397,132.8284,132.4932,132.6017,36470.0
2024-04-12 13:55:00,134.57,134.78,134.55,134.71,90560.0,132.6411,132.8481,132.6214,132.7791,90560.0
2024-04-12 14:00:00,134.71,134.75,134.5,134.6,141900.0,132.7791,132.8185,132.5721,132.6707,141900.0
2024-04-12 14:05:00,134.62,134.87,134.62,134.63,121430.0,132.6904,132.9368,132.6904,132.7002,121430.0
2024-04-12 14:10:00,134.68,134.78,134.6,134.7,69700.0,132.7495,132.8481,132.6707,132.7692,69700.0
2024-04-12 14:15:00,134.6,134.85,134.6,134.72,74550.0,132.6707,132.9171,132.6707,132.7889,74550.0
2024-04-12 14:20:00,134.75,134.76,134.49,134.57,45920.0,132.8185,132.8284,132.5622,132.6411,45920.0
2024-04-12 14:25:00,134.41,134.61,134.37,134.61,98220.0,132.4834,132.6805,132.444,132.6805,98220.0
2024-04-12 14:30:00,134.58,134.59,134.3,134.45,59840.0,132.6509,132.6608,132.375,132.5228,59840.0
2024-04-12 14:35:00,134.45,134.5,134.28,134.4,37860.0,132.5228,132.5721,132.3552,132.4735,37860.0
2024-04-12 14:40:00,134.32,134.59,134.2,134.43,128910.0,132.3947,132.6608,132.2764,132.5031,128910.0
2024-04-12 14:45:00,134.45,134.45,134.1,134.21,56810.0,132.5228,132.5228,132.1778,132.2862,56810.0
2024-04-12 14:50:00,134.25,134.55,134.25,134.5,39800.0,132.3257,132.6214,132.3257,132.5721,39800.0
2024-04-12 14:55:00,134.54,134.57,134.27,134.27,50400.0,132.6115,132.6411,132.3454,132.3454,50400.0
2024-04-12 15:00:00,134.24,134.46,134.1,134.45,44870.0,132.3158,132.5327,132.1778,132.5228,44870.0
2024-04-12 15:05:00,134.48,134.56,134.18,134.31,64520.0,132.5524,132.6312,132.2567,132.3848,64520.0
2024-04-12 15:10:00,134.32,134.38,134.05,134.24,50910.0,132.3947,132.4538,132.1285,132.3158,50910.0
2024-04-12 15:15:00,134.16,134.27,134.0,134.2,120820.0,132.237,132.3454,132.0793,132.2764,120820.0
2024-04-12 15:20:00,134.15,134.42,134.13,134.36,68280.0,132.2271,132.4932,132.2074,132.4341,68280.0
2024-04-12 15:25:00,134.3,134.42,134.19,134.4,82510.0,132.375,132.4932,132.2665,132.4735,82510.0
2024-04-12 15:30:00,134.43,134.72,134.36,134.68,74370.0,132.5031,132.7889,132.4341,132.7495,74370.0
2024-04-12 15:35:00,134.56,134.65,134.28,134.28,50500.0,132.6312,132.7199,132.3552,132.3552,50500.0
2024-04-12 15:40:00,134.22,134.97,134.22,134.94,126440.0,132.2961,133.0354,132.2961,133.0058,126440.0
2024-04-12 15:45:00,134.99,135.31,134.92,135.3,221760.0,133.0551,133.3705,132.9861,133.3606,221760.0
2024-04-12 15:50:00,135.37,135.44,134.63,134.85,292230.0,133.4296,133.4986,132.7002,132.9171,292230.0
2024-04-12 15:55:00,134.79,134.79,134.34,134.41,833780.0,132.8579,132.8579,132.4144,132.4834,833780.0
2024-04-15 09:30:00,137.0,137.0,135.64,135.64,446890.0,135.0363,135.0363,133.6958,133.6958,446890.0
2024-04-15 09:35:00,135.78,136.54,135.58,136.54,107460.0,133.8337,134.5829,133.6366,134.5829,107460.0
2024-04-15 09:40:00,136.46,137.0,136.39,136.49,112590.0,134.504,135.0363,134.435,134.5336,112590.0
2024-04-15 09:45:00,136.45,136.63,136.06,136.4,90130.0,134.4941,134.6716,134.1097,134.4449,90130.0
2024-04-15 09:50:00,136.29,136.49,136.12,136.42,38560.0,134.3364,134.5336,134.1689,134.4646,38560.0
2024-04-15 09:55:00,136.44,136.59,136.15,136.41,60390.0,134.4843,134.6321,134.1984,134.4547,60390.0
2024-04-15 10:00:00,136.52,136.85,136.21,136.36,126110.0,134.5631,134.8884,134.2576,134.4054,126110.0
2024-04-15 10:05:00,136.29,136.39,135.4,135.52,196440.0,134.3364,134.435,133.4592,133.5775,196440.0
2024-04-15 10:10:00,135.5,135.5,134.57,135.22,117930.0,133.5578,133.5578,132.6411,133.2818,117930.0
2024-04-15 10:15:00,135.4,135.67,135.38,135.57,47770.0,133.4592,133.7253,133.4395,133.6268,47770.0
2024-04-15 10:20:00,135.5,135.86,135.12,135.62,133660.0,133.5578,133.9126,133.1832,133.676,133660.0
2024-04-15 10:25:00,135.54,135.72,135.41,135.65,89600.0,133.5972,133.7746,133.469,133.7056,89600.0
2024-04-15 10:30:00,135.55,135.73,135.5,135.56,34100.0,133.607,133.7845,133.5578,133.6169,34100.0
2024-04-15 10:35:00,135.5,135.62,135.14,135.23,81680.0,133.5578,133.676,133.2029,133.2916,81680.0
2024-04-15 10:40:00,135.3,135.6,135.22,135.28,47110.0,133.3606,133.6563,133.2818,133.3409,47110.0
2024-04-15 10:45:00,135.21,135.54,135.08,135.54,73250.0,133.2719,133.5972,133.1438,133.5972,73250.0
2024-04-15 10:50:00,135.5,135.5,135.03,135.06,46850.0,133.5578,133.5578,133.0945,133.1241,46850.0
2024-04-15 10:55:00,135.08,135.42,135.0,135.21,112490.0,133.1438,133.4789,133.0649,133.2719,112490.0
2024-04-15 11:00:00,135.24,135.43,135.0,135.29,91140.0,133.3015,133.4888,133.0649,133.3508,91140.0
2024-04-15 11:05:00,135.27,135.27,134.88,134.92,32420.0,133.3311,133.3311,132.9466,132.9861,32420.0
2024-04-15 11:10:00,134.98,135.18,134.89,134.89,19040.0,133.0452,133.2423,132.9565,132.9565,19040.0
2024-04-15 11:15:00,134.77,135.0,134.73,134.83,53150.0,132.8382,133.0649,132.7988,132.8974,53150.0
2024-04-15 11:20:00,134.85,134.85,134.61,134.8,23790.0,132.9171,132.9171,132.6805,132.8678,23790.0
2024-04-15 11:25:00,134.85,135.04,134.85,135.04,15700.0,132.9171,133.1044,132.9171,133.1044,15700.0
2024-04-15 11:30:00,135.05,135.2,134.81,135.06,103540.0,133.1142,133.2621,132.8776,133.1241,103540.0
2024-04-15 11:35:00,135.0,135.37,135.0,135.15,47320.0,133.0649,133.4296,133.0649,133.2128,47320.0
2024-04-15 11:40:00,135.17,135.28,135.1,135.22,85630.0,133.2325,133.3409,133.1635,133.2818,85630.0
2024-04-15 11:45:00,135.25,135.3,135.03,135.04,39070.0,133.3113,133.3606,133.0945,133.1044,39070.0
2024-04-15 11:50:00,135.04,135.39,135.03,135.37,50400.0,133.1044,133.4493,133.0945,133.4296,50400.0
2024-04-15 11:55:00,135.42,135.43,135.25,135.33,81300.0,133.4789,133.4888,133.3113,133.3902,81300.0
2024-04-15 12:00:00,135.41,135.7,135.31,135.48,42490.0,133.469,133.7549,133.3705,133.538,42490.0
2024-04-15 12:05:00,135.54,135.71,135.34,135.71,52350.0,133.5972,133.7647,133.4001,133.7647,52350.0
2024-04-15 12:10:00,135.63,135.66,135.43,135.5,24710.0,133.6859,133.7155,133.4888,133.5578,24710.0
2024-04-15 12:15:00,135.53,135.53,135.13,135.13,32040.0,133.5873,133.5873,133.1931,133.1931,32040.0
2024-04-15 12:20:00,135.2,135.33,134.68,134.68,44160.0,133.2621,133.3902,132.7495,132.7495,44160.0
2024-04-15 12:25:00,134.69,134.89,134.5,134.81,101670.0,132.7594,132.9565,132.5721,132.8776,101670.0
2024-04-15 12:30:00,134.82,134.82,134.37,134.43,86020.0,132.8875,132.8875,132.444,132.5031,86020.0
2024-04-15 12:35:00,134.41,134.41,134.0,134.1,43360.0,132.4834,132.4834,132.0793,132.1778,43360.0
2024-04-15 12:40:00,134.16,134.3,133.81,134.01,62270.0,132.237,132.375,131.892,132.0891,62270.0
2024-04-15 12:45:00,133.95,134.1,133.8,134.1,76950.0,132.03,132.1778,131.8821,132.1778,76950.0
2024-04-15 12:50:00,134.1,134.25,134.1,134.15,40510.0,132.1778,132.3257,132.1778,132.2271,40510.0
2024-04-15 12:55:00,134.11,134.2,134.04,134.15,27650.0,132.1877,132.2764,132.1187,132.2271,27650.0
2024-04-15 13:00:00,134.1,134.15,134.03,134.08,29500.0,132.1778,132.2271,132.1088,132.1581,29500.0
2024-04-15 13:05:00,134.13,134.39,134.13,134.27,31690.0,132.2074,132.4637,132.2074,132.3454,31690.0
2024-04-15 13:10:00,134.21,134.22,133.84,133.86,18110.0,132.2862,132.2961,131.9216,131.9413,18110.0
2024-04-15 13:15:00,133.91,134.02,133.1,133.15,72910.0,131.9905,132.099,131.1922,131.2414,72910.0
2024-04-15 13:20:00,133.0,133.06,132.5,132.7,91690.0,131.0936,131.1527,130.6008,130.7979,91690.0
2024-04-15 13:25:00,132.6,132.62,131.75,131.94,175480.0,130.6993,130.719,129.8615,130.0488,175480.0
2024-04-15 13:30:00,131.85,131.85,131.18,131.68,231330.0,129.9601,129.9601,129.2997,129.7925,231330.0
2024-04-15 13:35:00,131.67,131.9,131.14,131.15,76750.0,129.7827,130.0094,129.2603,129.2701,76750.0
2024-04-15 13:40:00,131.16,131.6,130.9,131.26,110410.0,129.28,129.7137,129.0237,129.3785,110410.0
2024-04-15 13:45:00,131.08,131.37,130.81,131.05,95100.0,129.2011,129.487,128.935,129.1715,95100.0
2024-04-15 13:50:00,130.9,131.49,130.82,131.46,71170.0,129.0237,129.6052,128.9448,129.5757,71170.0
2024-04-15 13:55:00,131.4,131.58,131.26,131.39,81450.0,129.5165,129.6939,129.3785,129.5067,81450.0
2024-04-15 14:00:00,131.4,131.4,131.03,131.2,74220.0,129.5165,129.5165,129.1518,129.3194,74220.0
2024-04-15 14:05:00,131.3,131.38,131.14,131.27,41520.0,129.418,129.4968,129.2603,129.3884,41520.0
2024-04-15 14:10:00,131.2,131.24,130.91,131.24,54200.0,129.3194,129.3588,129.0335,129.3588,54200.0
2024-04-15 14:15:00,131.29,131.31,131.0,131.2,47590.0,129.4081,129.4278,129.1223,129.3194,47590.0
2024-04-15 14:20:00,131.17,131.17,130.82,131.02,31410.0,129.2898,129.2898,128.9448,129.142,31410.0
2024-04-15 14:25:00,130.96,131.55,130.96,131.24,48630.0,129.0828,129.6644,129.0828,129.3588,48630.0
2024-04-15 14:30:00,131.12,131.53,131.05,131.24,47370.0,129.2405,129.6447,129.1715,129.3588,47370.0
2024-04-15 14:35:00,131.27,131.44,131.01,131.01,77570.0,129.3884,129.556,129.1321,129.1321,77570.0
2024-04-15 14:40:00,131.07,131.19,130.93,131.08,61500.0,129.1913,129.3095,129.0533,129.2011,61500.0
2024-04-15 14:45:00,131.0,131.13,130.84,130.91,41570.0,129.1223,129.2504,128.9646,129.0335,41570.0
2024-04-15 14:50:00,130.96,130.96,130.6,130.83,136950.0,129.0828,129.0828,128.728,128.9547,136950.0
2024-04-15 14:55:00,130.85,131.23,130.77,131.07,76450.0,128.9744,129.349,128.8956,129.1913,76450.0
2024-04-15 15:00:00,131.1,131.1,130.67,130.74,164950.0,129.2208,129.2208,128.797,128.866,164950.0
2024-04-15 15:05:00,130.69,130.94,130.65,130.94,128310.0,128.8167,129.0631,128.7773,129.0631,128310.0
2024-04-15 15:10:00,130.91,131.06,130.74,130.8,98850.0,129.0335,129.1814,128.866,128.9251,98850.0
2024-04-15 15:15:00,130.85,131.08,130.65,130.73,153340.0,128.9744,129.2011,128.7773,128.8561,153340.0
2024-04-15 15:20:00,130.79,131.24,130.73,131.06,111790.0,128.9153,129.3588,128.8561,129.1814,111790.0
2024-04-15 15:25:00,131.04,131.06,130.72,130.77,117710.0,129.1617,129.1814,128.8463,128.8956,117710.0
2024-04-15 15:30:00,130.76,131.12,130.74,131.03,97680.0,128.8857,129.2405,128.866,129.1518,97680.0
2024-04-15 15:35:00,130.9,131.14,130.9,131.13,82840.0,129.0237,129.2603,129.0237,129.2504,82840.0
2024-04-15 15:40:00,131.17,131.17,130.82,130.85,167950.0,129.2898,129.2898,128.9448,128.9744,167950.0
2024-04-15 15:45:00,130.85,131.35,130.81,131.35,148300.0,128.9744,129.4672,128.935,129.4672,148300.0
2024-04-15 15:50:00,131.33,131.4,130.96,131.21,319750.0,129.4475,129.5165,129.0828,129.3292,319750.0
2024-04-15 15:55:00,131.15,131.31,131.0,131.04,341890.0,129.2701,129.4278,129.1223,129.1617,341890.0
2024-04-16 09:30:00,131.54,131.71,131.1,131.3,286450.0,129.6545,129.8221,129.2208,129.418,286450.0
2024-04-16 09:35:00,131.34,131.62,131.15,131.46,75250.0,129.4574,129.7334,129.2701,129.5757,75250.0
2024-04-16 09:40:00,131.34,131.98,131.3,131.7,137300.0,129.4574,130.0882,129.418,129.8122,137300.0
2024-04-16 09:45:00,131.88,131.88,131.19,131.48,70030.0,129.9896,129.9896,129.3095,129.5954,70030.0
2024-04-16 09:50:00,131.57,131.67,131.47,131.58,62110.0,129.6841,129.7827,129.5855,129.6939,62110.0
2024-04-16 09:55:00,131.58,132.03,131.48,131.71,99820.0,129.6939,130.1375,129.5954,129.8221,99820.0
2024-04-16 10:00:00,131.74,131.78,131.51,131.62,169670.0,129.8517,129.8911,129.6249,129.7334,169670.0
2024-04-16 10:05:00,131.63,131.63,131.15,131.39,74290.0,129.7432,129.7432,129.2701,129.5067,74290.0
2024-04-16 10:10:00,131.34,131.7,131.14,131.7,60870.0,129.4574,129.8122,129.2603,129.8122,60870.0
2024-04-16 10:15:00,131.58,131.91,131.44,131.58,58050.0,129.6939,130.0192,129.556,129.6939,58050.0
2024-04-16 10:20:00,131.66,131.69,131.25,131.37,79450.0,129.7728,129.8024,129.3687,129.487,79450.0
2024-04-16 10:25:00,131.36,131.4,131.1,131.23,72180.0,129.4771,129.5165,129.2208,129.349,72180.0
2024-04-16 10:30:00,131.28,131.56,131.25,131.56,101900.0,129.3982,129.6742,129.3687,129.6742,101900.0
2024-04-16 10:35:00,131.58,131.68,131.23,131.67,54190.0,129.6939,129.7925,129.349,129.7827,54190.0
2024-04-16 10:40:00,131.6,131.73,131.45,131.6,76110.0,129.7137,129.8418,129.5658,129.7137,76110.0
2024-04-16 10:45:00,131.69,131.8,131.57,131.59,63460.0,129.8024,129.9108,129.6841,129.7038,63460.0
2024-04-16 10:50:00,131.71,131.74,131.42,131.69,120310.0,129.8221,129.8517,129.5362,129.8024,120310.0
2024-04-16 10:55:00,131.65,131.77,131.42,131.47,68050.0,129.7629,129.8812,129.5362,129.5855,68050.0
2024-04-16 11:00:00,131.51,131.56,131.27,131.47,224060.0,129.6249,129.6742,129.3884,129.5855,224060.0
2024-04-16 11:05:00,131.47,131.9,131.45,131.66,99060.0,129.5855,130.0094,129.5658,129.7728,99060.0
2024-04-16 11:10:00,131.74,131.79,131.54,131.68,56580.0,129.8517,129.9009,129.6545,129.7925,56580.0
2024-04-16 11:15:00,131.5,131.88,131.47,131.79,59700.0,129.6151,129.9896,129.5855,129.9009,59700.0
2024-04-16 11:20:00,131.83,132.3,131.66,132.28,95590.0,129.9404,130.4036,129.7728,130.3839,95590.0
2024-04-16 11:25:00,132.21,132.44,132.13,132.32,115550.0,130.3149,130.5416,130.2361,130.4233,115550.0
2024-04-16 11:30:00,132.31,132.36,131.99,132.04,44840.0,130.4135,130.4628,130.0981,130.1474,44840.0
2024-04-16 11:35:00,132.06,132.32,131.97,132.31,83230.0,130.1671,130.4233,130.0784,130.4135,83230.0
2024-04-16 11:40:00,132.24,132.5,132.24,132.39,42560.0,130.3445,130.6008,130.3445,130.4923,42560.0
2024-04-16 11:45:00,132.43,132.61,132.3,132.5,28410.0,130.5318,130.7092,130.4036,130.6008,28410.0
2024-04-16 11:50:00,132.46,132.77,132.46,132.68,33540.0,130.5613,130.8669,130.5613,130.7782,33540.0
2024-04-16 11:55:00,132.73,132.84,132.34,132.39,99900.0,130.8275,130.9359,130.4431,130.4923,99900.0
2024-04-16 12:00:00,132.3,132.34,131.99,132.21,31310.0,130.4036,130.4431,130.0981,130.3149,31310.0
2024-04-16 12:05:00,132.2,132.46,132.15,132.44,23740.0,130.3051,130.5613,130.2558,130.5416,23740.0
2024-04-16 12:10:00,132.41,132.62,132.41,132.59,47370.0,130.512,130.719,130.512,130.6895,47370.0
2024-04-16 12:15:00,132.69,132.69,132.5,132.61,27240.0,130.788,130.788,130.6008,130.7092,27240.0
2024-04-16 12:20:00,132.65,132.65,132.47,132.49,25520.0,130.7486,130.7486,130.5712,130.5909,25520.0
2024-04-16 12:25:00,132.53,132.7,132.45,132.48,19580.0,130.6303,130.7979,130.5515,130.581,19580.0
2024-04-16 12:30:00,132.5,132.62,132.22,132.22,47760.0,130.6008,130.719,130.3248,130.3248,47760.0
2024-04-16 12:35:00,132.11,132.43,132.11,132.33,135830.0,130.2163,130.5318,130.2163,130.4332,135830.0
2024-04-16 12:40:00,132.44,132.62,132.34,132.45,28500.0,130.5416,130.719,130.4431,130.5515,28500.0
2024-04-16 12:45:00,132.56,132.77,132.52,132.71,39900.0,130.6599,130.8669,130.6205,130.8077,39900.0
2024-04-16 12:50:00,132.65,132.82,132.51,132.57,23190.0,130.7486,130.9162,130.6106,130.6698,23190.0
2024-04-16 12:55:00,132.55,132.78,132.47,132.71,90810.0,130.65,130.8767,130.5712,130.8077,90810.0
2024-04-16 13:00:00,132.85,132.85,132.48,132.5,57720.0,130.9457,130.9457,130.581,130.6008,57720.0
2024-04-16 13:05:00,132.49,132.85,132.42,132.71,120080.0,130.5909,130.9457,130.5219,130.8077,120080.0
2024-04-16 13:10:00,132.7,132.89,132.42,132.7,115410.0,130.7979,130.9852,130.5219,130.7979,115410.0
2024-04-16 13:15:00,132.73,132.83,132.6,132.83,41010.0,130.8275,130.926,130.6993,130.926,41010.0
2024-04-16 13:20:00,132.71,132.89,132.66,132.84,20780.0,130.8077,130.9852,130.7585,130.9359,20780.0
2024-04-16 13:25:00,132.69,132.8,132.5,132.52,169130.0,130.788,130.8965,130.6008,130.6205,169130.0
2024-04-16 13:30:00,132.5,132.52,131.78,132.25,317750.0,130.6008,130.6205,129.8911,130.3543,317750.0
2024-04-16 13:35:00,132.34,132.67,132.24,132.39,79030.0,130.4431,130.7683,130.3445,130.4923,79030.0
2024-04-16 13:40:00,132.48,132.83,132.46,132.49,70680.0,130.581,130.926,130.5613,130.5909,70680.0
2024-04-16 13:45:00,132.44,132.64,132.24,132.25,43440.0,130.5416,130.7388,130.3445,130.3543,43440.0
2024-04-16 13:50:00,132.27,132.68,132.15,132.55,118120.0,130.3741,130.7782,130.2558,130.65,118120.0
2024-04-16 13:55:00,132.52,132.59,132.23,132.51,29990.0,130.6205,130.6895,130.3346,130.6106,29990.0
2024-04-16 14:00:00,132.41,132.65,132.22,132.65,43240.0,130.512,130.7486,130.3248,130.7486,43240.0
2024-04-16 14:05:00,132.55,133.25,132.46,133.19,81250.0,130.65,131.34,130.5613,131.2809,81250.0
2024-04-16 14:10:00,133.09,133.3,132.78,132.82,135930.0,131.1823,131.3893,130.8767,130.9162,135930.0
2024-04-16 14:15:00,132.81,132.82,132.27,132.34,54170.0,130.9063,130.9162,130.3741,130.4431,54170.0
2024-04-16 14:20:00,132.33,132.34,131.97,132.24,100190.0,130.4332,130.4431,130.0784,130.3445,100190.0
2024-04-16 14:25:00,132.3,132.49,132.16,132.32,184010.0,130.4036,130.5909,130.2656,130.4233,184010.0
2024-04-16 14:30:00,132.4,132.8,132.32,132.8,43250.0,130.5022,130.8965,130.4233,130.8965,43250.0
2024-04-16 14:35:00,132.75,132.92,132.48,132.69,41550.0,130.8472,131.0147,130.581,130.788,41550.0
2024-04-16 14:40:00,132.8,132.88,132.56,132.66,46470.0,130.8965,130.9753,130.6599,130.7585,46470.0
2024-04-16 14:45:00,132.73,132.84,132.6,132.73,39180.0,130.8275,130.9359,130.6993,130.8275,39180.0
2024-04-16 14:50:00,132.68,133.2,132.65,133.13,44410.0,130.7782,131.2907,130.7486,131.2217,44410.0
2024-04-16 14:55:00,133.07,133.32,132.99,133.27,101290.0,131.1626,131.409,131.0837,131.3597,101290.0
2024-04-16 15:00:00,133.33,133.33,132.98,133.1,130830.0,131.4189,131.4189,131.0739,131.1922,130830.0
2024-04-16 15:05:00,133.04,133.4,133.04,133.25,67350.0,131.133,131.4879,131.133,131.34,67350.0
2024-04-16 15:10:00,133.19,133.39,133.15,133.26,105010.0,131.2809,131.478,131.2414,131.3499,105010.0
2024-04-16 15:15:00,133.2,133.28,133.08,133.28,118170.0,131.2907,131.3696,131.1724,131.3696,118170.0
2024-04-16 15:20:00,133.27,133.5,133.22,133.43,53240.0,131.3597,131.5864,131.3104,131.5174,53240.0
2024-04-16 15:25:00,133.44,133.63,133.38,133.56,83160.0,131.5273,131.7146,131.4681,131.6456,83160.0
2024-04-16 15:30:00,133.41,133.53,132.97,133.0,166810.0,131.4977,131.616,131.064,131.0936,166810.0
2024-04-16 15:35:00,132.97,133.6,132.93,133.53,102380.0,131.064,131.685,131.0246,131.616,102380.0
2024-04-16 15:40:00,133.56,133.61,133.32,133.39,67700.0,131.6456,131.6948,131.409,131.478,67700.0
2024-04-16 15:45:00,133.48,133.58,133.26,133.47,103460.0,131.5667,131.6653,131.3499,131.5569,103460.0
2024-04-16 15:50:00,133.28,133.47,133.17,133.36,207860.0,131.3696,131.5569,131.2612,131.4484,207860.0
2024-04-16 15:55:00,133.42,133.44,132.82,132.87,511790.0,131.5076,131.5273,130.9162,130.9655,511790.0
2024-04-17 09:30:00,134.46,134.7,133.6,133.86,352480.0,132.5327,132.7692,131.685,131.9413,352480.0
2024-04-17 09:35:00,133.65,134.43,133.5,133.9,26450.0,131.7343,132.5031,131.5864,131.9807,26450.0
2024-04-17 09:40:00,133.85,134.25,133.74,134.16,59320.0,131.9314,132.3257,131.823,132.237,59320.0
2024-04-17 09:45:00,134.3,134.41,133.62,133.84,142950.0,132.375,132.4834,131.7047,131.9216,142950.0
2024-04-17 09:50:00,133.82,133.9,133.0,133.41,205760.0,131.9018,131.9807,131.0936,131.4977,205760.0
2024-04-17 09:55:00,133.52,133.54,133.04,133.44,84080.0,131.6061,131.6259,131.133,131.5273,84080.0
2024-04-17 10:00:00,133.53,133.53,132.8,132.93,94370.0,131.616,131.616,130.8965,131.0246,94370.0
2024-04-17 10:05:00,132.94,133.03,132.51,132.55,94040.0,131.0345,131.1232,130.6106,130.65,94040.0
2024-04-17 10:10:00,132.62,132.69,132.03,132.28,113130.0,130.719,130.788,130.1375,130.3839,113130.0
2024-04-17 10:15:00,132.3,132.54,132.05,132.53,85560.0,130.4036,130.6402,130.1572,130.6303,85560.0
2024-04-17 10:20:00,132.55,132.68,132.17,132.48,97060.0,130.65,130.7782,130.2755,130.581,97060.0
2024-04-17 10:25:00,132.55,132.82,132.46,132.6,57650.0,130.65,130.9162,130.5613,130.6993,57650.0
2024-04-17 10:30:00,132.7,132.75,132.35,132.35,28340.0,130.7979,130.8472,130.4529,130.4529,28340.0
2024-04-17 10:35:00,132.3,132.67,132.25,132.59,164520.0,130.4036,130.7683,130.3543,130.6895,164520.0
2024-04-17 10:40:00,132.57,132.89,132.47,132.69,111900.0,130.6698,130.9852,130.5712,130.788,111900.0
2024-04-17 10:45:00,132.69,132.92,132.5,132.83,40220.0,130.788,131.0147,130.6008,130.926,40220.0
2024-04-17 10:50:00,132.77,132.77,131.65,131.78,107300.0,130.8669,130.8669,129.7629,129.8911,107300.0
2024-04-17 10:55:00,131.81,132.23,131.81,132.07,126580.0,129.9206,130.3346,129.9206,130.1769,126580.0
2024-04-17 11:00:00,132.26,132.79,132.26,132.71,65680.0,130.3642,130.8866,130.3642,130.8077,65680.0
2024-04-17 11:05:00,132.48,132.49,132.06,132.28,46380.0,130.581,130.5909,130.1671,130.3839,46380.0
2024-04-17 11:10:00,132.28,132.31,131.9,131.94,47580.0,130.3839,130.4135,130.0094,130.0488,47580.0
2024-04-17 11:15:00,132.1,132.2,131.77,131.81,44310.0,130.2065,130.3051,129.8812,129.9206,44310.0
2024-04-17 11:20:00,131.82,132.07,131.82,132.01,34050.0,129.9305,130.1769,129.9305,130.1178,34050.0
2024-04-17 11:25:00,131.89,132.13,131.7,131.99,97790.0,129.9995,130.2361,129.8122,130.0981,97790.0
2024-04-17 11:30:00,132.01,132.01,131.4,131.44,97910.0,130.1178,130.1178,129.5165,129.556,97910.0
2024-04-17 11:35:00,131.49,131.57,131.32,131.43,65410.0,129.6052,129.6841,129.4377,129.5461,65410.0
2024-04-17 11:40:00,131.4,131.7,131.31,131.51,42630.0,129.5165,129.8122,129.4278,129.6249,42630.0
2024-04-17 11:45:00,131.45,131.5,131.11,131.23,70930.0,129.5658,129.6151,129.2307,129.349,70930.0
2024-04-17 11:50:00,131.23,131.51,131.22,131.46,45850.0,129.349,129.6249,129.3391,129.5757,45850.0
2024-04-17 11:55:00,131.41,131.61,131.38,131.38,21000.0,129.5264,129.7235,129.4968,129.4968,21000.0
2024-04-17 12:00:00,131.4,131.4,130.96,131.05,57060.0,129.5165,129.5165,129.0828,129.1715,57060.0
2024-04-17 12:05:00,131.02,131.02,130.6,130.75,117790.0,129.142,129.142,128.728,128.8758,117790.0
2024-04-17 12:10:00,130.78,131.01,130.78,130.9,59940.0,128.9054,129.1321,128.9054,129.0237,59940.0
2024-04-17 12:15:00,130.86,131.03,130.6,130.66,48110.0,128.9843,129.1518,128.728,128.7871,48110.0
2024-04-17 12:20:00,130.65,130.66,130.11,130.2,261660.0,128.7773,128.7871,128.245,128.3337,261660.0
2024-04-17 12:25:00,130.2,130.4,129.87,130.03,237340.0,128.3337,128.5309,128.0085,128.1662,237340.0
2024-04-17 12:30:00,130.0,130.2,129.87,129.9,192780.0,128.1366,128.3337,128.0085,128.038,192780.0
2024-04-17 12:35:00,129.9,129.9,129.5,129.58,168570.0,128.038,128.038,127.6438,127.7226,168570.0
2024-04-17 12:40:00,129.55,129.76,129.17,129.21,104600.0,127.693,127.9,127.3185,127.3579,104600.0
2024-04-17 12:45:00,129.12,129.5,128.9,129.41,162040.0,127.2692,127.6438,127.0524,127.5551,162040.0
2024-04-17 12:50:00,129.4,129.49,129.11,129.11,122760.0,127.5452,127.6339,127.2594,127.2594,122760.0
2024-04-17 12:55:00,129.15,129.28,129.01,129.07,79800.0,127.2988,127.4269,127.1608,127.2199,79800.0
2024-04-17 13:00:00,129.12,129.52,129.07,129.42,103850.0,127.2692,127.6635,127.2199,127.5649,103850.0
2024-04-17 13:05:00,129.54,129.77,129.5,129.71,122820.0,127.6832,127.9099,127.6438,127.8508,122820.0
2024-04-17 13:10:00,129.73,129.75,129.48,129.51,101540.0,127.8705,127.8902,127.624,127.6536,101540.0
2024-04-17 13:15:00,129.5,129.76,129.23,129.47,85730.0,127.6438,127.9,127.3776,127.6142,85730.0
2024-04-17 13:20:00,129.46,129.63,129.34,129.34,72010.0,127.6043,127.7719,127.4861,127.4861,72010.0
2024-04-17 13:25:00,129.47,129.61,129.33,129.61,76660.0,127.6142,127.7522,127.4762,127.7522,76660.0
2024-04-17 13:30:00,129.71,129.91,129.69,129.69,150160.0,127.8508,128.0479,127.831,127.831,150160.0
2024-04-17 13:35:00,129.67,129.91,129.6,129.75,79200.0,127.8113,128.0479,127.7423,127.8902,79200.0
2024-04-17 13:40:00,129.79,129.86,129.43,129.57,51800.0,127.9296,127.9986,127.5748,127.7128,51800.0
2024-04-17 13:45:00,129.52,129.75,129.38,129.75,70760.0,127.6635,127.8902,127.5255,127.8902,70760.0
2024-04-17 13:50:00,129.81,129.91,129.43,129.76,51750.0,127.9493,128.0479,127.5748,127.9,51750.0
2024-04-17 13:55:00,129.68,129.84,129.64,129.8,37720.0,127.8212,127.9789,127.7818,127.9395,37720.0
2024-04-17 14:00:00,129.78,129.9,129.64,129.84,65240.0,127.9197,128.038,127.7818,127.9789,65240.0
2024-04-17 14:05:00,129.8,129.81,129.55,129.75,109150.0,127.9395,127.9493,127.693,127.8902,109150.0
2024-04-17 14:10:00,129.58,129.59,129.33,129.44,98740.0,127.7226,127.7325,127.4762,127.5846,98740.0
2024-04-17 14:15:00,129.46,129.59,129.19,129.44,67620.0,127.6043,127.7325,127.3382,127.5846,67620.0
2024-04-17 14:20:00,129.36,129.41,129.21,129.35,66930.0,127.5058,127.5551,127.3579,127.4959,66930.0
2024-04-17 14:25:00,129.38,129.56,129.26,129.5,57730.0,127.5255,127.7029,127.4072,127.6438,57730.0
2024-04-17 14:30:00,129.39,129.48,129.21,129.32,51090.0,127.5353,127.624,127.3579,127.4663,51090.0
2024-04-17 14:35:00,129.2,129.39,129.09,129.38,126970.0,127.3481,127.5353,127.2396,127.5255,126970.0
2024-04-17 14:40:00,129.38,130.35,129.38,130.33,131430.0,127.5255,128.4816,127.5255,128.4619,131430.0
2024-04-17 14:45:00,130.32,130.42,129.81,129.92,81440.0,128.452,128.5506,127.9493,128.0577,81440.0
2024-04-17 14:50:00,130.0,130.01,129.4,129.41,99030.0,128.1366,128.1465,127.5452,127.5551,99030.0
2024-04-17 14:55:00,129.47,129.51,129.17,129.22,79140.0,127.6142,127.6536,127.3185,127.3678,79140.0
2024-04-17 15:00:00,129.18,129.25,128.95,129.01,98810.0,127.3283,127.3973,127.1016,127.1608,98810.0
2024-04-17 15:05:00,129.01,129.17,128.8,128.8,86880.0,127.1608,127.3185,126.9538,126.9538,86880.0
2024-04-17 15:10:00,128.81,129.01,128.6,128.63,127600.0,126.9637,127.1608,126.7567,126.7862,127600.0
2024-04-17 15:15:00,128.69,129.19,128.69,128.9,122960.0,126.8454,127.3382,126.8454,127.0524,122960.0
2024-04-17 15:20:00,129.08,129.11,128.51,128.63,162920.0,127.2298,127.2594,126.668,126.7862,162920.0
2024-04-17 15:25:00,128.65,128.7,128.31,128.36,173120.0,126.8059,126.8552,126.4708,126.5201,173120.0
2024-04-17 15:30:00,128.4,128.8,128.37,128.69,122470.0,126.5595,126.9538,126.53,126.8454,122470.0
2024-04-17 15:35:00,128.64,128.77,128.47,128.67,155480.0,126.7961,126.9242,126.6285,126.8257,155480.0
2024-04-17 15:40:00,128.6,128.96,128.49,128.9,192660.0,126.7567,127.1115,126.6482,127.0524,192660.0
2024-04-17 15:45:00,128.85,129.34,128.68,129.28,257570.0,127.0031,127.4861,126.8355,127.4269,257570.0
2024-04-17 15:50:00,129.25,129.37,129.0,129.03,378110.0,127.3973,127.5156,127.1509,127.1805,378110.0
2024-04-17 15:55:00,129.02,129.02,128.14,128.19,1012540.0,127.1706,127.1706,126.3033,126.3525,1012540.0
2024-04-18 09:30:00,128.8,128.8,127.0,127.0,635860.0,126.9538,126.9538,125.1796,125.1796,635860.0
2024-04-18 09:35:00,127.0,127.03,125.91,126.48,431890.0,125.1796,125.2092,124.1052,124.667,431890.0
2024-04-18 09:40:00,126.46,127.36,126.28,127.17,280440.0,124.6473,125.5344,124.4699,125.3472,280440.0
2024-04-18 09:45:00,127.23,127.96,127.05,127.87,284030.0,125.4063,126.1258,125.2289,126.0371,284030.0
2024-04-18 09:50:00,127.9,128.29,127.44,127.58,155370.0,126.0667,126.4511,125.6133,125.7513,155370.0
2024-04-18 09:55:00,127.57,127.96,127.48,127.53,125620.0,125.7414,126.1258,125.6527,125.702,125620.0
2024-04-18 10:00:00,127.48,127.48,126.93,127.32,122560.0,125.6527,125.6527,125.1106,125.495,122560.0
2024-04-18 10:05:00,127.41,128.35,127.41,128.35,56750.0,125.5837,126.5102,125.5837,126.5102,56750.0
2024-04-18 10:10:00,128.32,128.49,127.83,128.0,207440.0,126.4807,126.6482,125.9977,126.1653,207440.0
2024-04-18 10:15:00,128.02,128.2,127.66,128.11,109910.0,126.185,126.3624,125.8301,126.2737,109910.0
2024-04-18 10:20:00,128.06,128.12,127.72,127.81,72400.0,126.2244,126.2835,125.8893,125.978,72400.0
2024-04-18 10:25:00,127.83,128.15,127.77,127.92,174320.0,125.9977,126.3131,125.9386,126.0864,174320.0
2024-04-18 10:30:00,128.08,128.28,127.91,128.25,104710.0,126.2441,126.4412,126.0766,126.4117,104710.0
2024-04-18 10:35:00,128.25,128.9,128.25,128.5,118670.0,126.4117,127.0524,126.4117,126.6581,118670.0
2024-04-18 10:40:00,128.64,128.68,128.42,128.66,71250.0,126.7961,126.8355,126.5792,126.8158,71250.0
2024-04-18 10:45:00,128.74,128.79,128.27,128.53,41750.0,126.8947,126.9439,126.4314,126.6877,41750.0
2024-04-18 10:50:00,128.54,128.74,128.4,128.4,59830.0,126.6975,126.8947,126.5595,126.5595,59830.0
2024-04-18 10:55:00,128.45,128.95,128.25,128.56,91590.0,126.6088,127.1016,126.4117,126.7172,91590.0
2024-04-18 11:00:00,128.58,128.8,128.35,128.37,99250.0,126.7369,126.9538,126.5102,126.53,99250.0
2024-04-18 11:05:00,128.32,128.91,128.32,128.91,54690.0,126.4807,127.0622,126.4807,127.0622,54690.0
2024-04-18 11:10:00,128.91,129.18,128.78,128.81,121510.0,127.0622,127.3283,126.9341,126.9637,121510.0
2024-04-18 11:15:00,128.99,129.22,128.81,128.87,120580.0,127.1411,127.3678,126.9637,127.0228,120580.0
2024-04-18 11:20:00,128.97,129.2,128.9,129.16,112310.0,127.1214,127.3481,127.0524,127.3086,112310.0
2024-04-18 11:25:00,129.26,129.27,128.8,128.86,131790.0,127.4072,127.4171,126.9538,127.0129,131790.0
2024-04-18 11:30:00,128.91,128.95,128.62,128.83,40000.0,127.0622,127.1016,126.7764,126.9834,40000.0
2024-04-18 11:35:00,128.8,128.83,128.62,128.7,19510.0,126.9538,126.9834,126.7764,126.8552,19510.0
2024-04-18 11:40:00,128.7,128.7,128.3,128.59,52620.0,126.8552,126.8552,126.461,126.7468,52620.0
2024-04-18 11:45:00,128.6,128.66,128.32,128.32,38630.0,126.7567,126.8158,126.4807,126.4807,38630.0
2024-04-18 11:50:00,128.22,128.33,128.18,128.25,25330.0,126.3821,126.4905,126.3427,126.4117,25330.0
2024-04-18 11:55:00,128.5,128.66,128.32,128.39,54410.0,126.6581,126.8158,126.4807,126.5497,54410.0
2024-04-18 12:00:00,128.31,128.51,128.08,128.1,78240.0,126.4708,126.668,126.2441,126.2638,78240.0
2024-04-18 12:05:00,128.09,128.13,127.8,127.9,154190.0,126.254,126.2934,125.9681,126.0667,154190.0
2024-04-18 12:10:00,127.93,128.26,127.93,128.09,76340.0,126.0963,126.4215,126.0963,126.254,76340.0
2024-04-18 12:15:00,127.98,128.3,127.95,128.3,43210.0,126.1455,126.461,126.116,126.461,43210.0
2024-04-18 12:20:00,128.29,128.33,128.13,128.16,33690.0,126.4511,126.4905,126.2934,126.323,33690.0
2024-04-18 12:25:00,128.16,128.22,128.06,128.06,42260.0,126.323,126.3821,126.2244,126.2244,42260.0
2024-04-18 12:30:00,128.1,128.2,127.64,127.64,74410.0,126.2638,126.3624,125.8104,125.8104,74410.0
2024-04-18 12:35:00,127.64,128.15,127.53,128.01,69650.0,125.8104,126.3131,125.702,126.1751,69650.0
2024-04-18 12:40:00,128.15,128.15,127.78,128.02,34450.0,126.3131,126.3131,125.9484,126.185,34450.0
2024-04-18 12:45:00,127.88,127.92,127.34,127.58,48100.0,126.047,126.0864,125.5147,125.7513,48100.0
2024-04-18 12:50:00,127.61,127.61,127.21,127.21,38700.0,125.7809,125.7809,125.3866,125.3866,38700.0
2024-04-18 12:55:00,127.21,127.59,127.21,127.33,34710.0,125.3866,125.7611,125.3866,125.5049,34710.0
2024-04-18 13:00:00,127.31,127.52,127.3,127.49,29860.0,125.4852,125.6921,125.4753,125.6626,29860.0
2024-04-18 13:05:00,127.3,127.43,127.2,127.42,42850.0,125.4753,125.6034,125.3767,125.5936,42850.0
2024-04-18 13:10:00,127.3,127.3,126.97,127.09,69560.0,125.4753,125.4753,125.15,125.2683,69560.0
2024-04-18 13:15:00,127.13,127.22,126.82,127.01,121940.0,125.3077,125.3964,125.0022,125.1895,121940.0
2024-04-18 13:20:00,127.06,127.24,126.5,126.61,128430.0,125.2387,125.4162,124.6868,124.7952,128430.0
2024-04-18 13:25:00,126.5,127.08,126.5,126.97,95960.0,124.6868,125.2584,124.6868,125.15,95960.0
2024-04-18 13:30:00,126.99,127.15,126.68,126.77,55720.0,125.1697,125.3274,124.8642,124.9529,55720.0
2024-04-18 13:35:00,126.88,126.9,126.56,126.57,139110.0,125.0613,125.081,124.7459,124.7558,139110.0
2024-04-18 13:40:00,126.73,126.79,126.24,126.68,97620.0,124.9135,124.9726,124.4305,124.8642,97620.0
2024-04-18 13:45:00,126.72,126.97,126.61,126.84,65410.0,124.9036,125.15,124.7952,125.0219,65410.0
2024-04-18 13:50:00,126.79,126.79,126.53,126.53,52710.0,124.9726,124.9726,124.7163,124.7163,52710.0
2024-04-18 13:55:00,126.62,126.81,126.46,126.77,57320.0,124.805,124.9923,124.6473,124.9529,57320.0
2024-04-18 14:00:00,126.67,126.83,126.48,126.53,77990.0,124.8543,125.012,124.667,124.7163,77990.0
2024-04-18 14:05:00,126.57,126.78,126.5,126.73,72030.0,124.7558,124.9627,124.6868,124.9135,72030.0
2024-04-18 14:10:00,126.67,127.02,126.5,126.82,95800.0,124.8543,125.1993,124.6868,125.0022,95800.0
2024-04-18 14:15:00,127.02,127.24,126.99,127.01,30540.0,125.1993,125.4162,125.1697,125.1895,30540.0
2024-04-18 14:20:00,126.96,127.38,126.9,127.19,146170.0,125.1402,125.5541,125.081,125.3669,146170.0
2024-04-18 14:25:00,127.07,127.33,126.89,126.94,59290.0,125.2486,125.5049,125.0712,125.1205,59290.0
2024-04-18 14:30:00,126.94,126.94,126.58,126.58,41600.0,125.1205,125.1205,124.7656,124.7656,41600.0
2024-04-18 14:35:00,126.52,126.72,126.52,126.71,45490.0,124.7065,124.9036,124.7065,124.8938,45490.0
2024-04-18 14:40:00,126.68,126.9,126.62,126.8,41060.0,124.8642,125.081,124.805,124.9825,41060.0
2024-04-18 14:45:00,126.74,126.76,126.5,126.74,52010.0,124.9233,124.943,124.6868,124.9233,52010.0
2024-04-18 14:50:00,126.75,126.75,126.37,126.53,82060.0,124.9332,124.9332,124.5586,124.7163,82060.0
2024-04-18 14:55:00,126.6,126.67,126.25,126.27,50590.0,124.7853,124.8543,124.4403,124.4601,50590.0
2024-04-18 15:00:00,126.37,126.8,126.31,126.56,145220.0,124.5586,124.9825,124.4995,124.7459,145220.0
2024-04-18 15:05:00,126.6,126.86,126.55,126.69,142430.0,124.7853,125.0416,124.736,124.874,142430.0
2024-04-18 15:10:00,126.68,126.87,126.36,126.56,74440.0,124.8642,125.0515,124.5488,124.7459,74440.0
2024-04-18 15:15:00,126.46,126.55,126.32,126.39,89280.0,124.6473,124.736,124.5093,124.5783,89280.0
2024-04-18 15:20:00,126.38,126.55,126.16,126.48,259170.0,124.5685,124.736,124.3516,124.667,259170.0
2024-04-18 15:25:00,126.42,126.43,126.18,126.23,129970.0,124.6079,124.6178,124.3713,124.4206,129970.0
2024-04-18 15:30:00,126.23,126.41,126.2,126.34,149410.0,124.4206,124.5981,124.3911,124.5291,149410.0
2024-04-18 15:35:00,126.33,126.53,126.26,126.42,180170.0,124.5192,124.7163,124.4502,124.6079,180170.0
2024-04-18 15:40:00,126.4,126.63,126.27,126.32,165370.0,124.5882,124.8149,124.4601,124.5093,165370.0
2024-04-18 15:45:00,126.33,126.45,126.11,126.22,272520.0,124.5192,124.6375,124.3024,124.4108,272520.0
2024-04-18 15:50:00,126.21,126.44,125.67,125.67,348610.0,124.4009,124.6276,123.8687,123.8687,348610.0
2024-04-18 15:55:00,125.62,125.98,125.55,125.83,722580.0,123.8194,124.1742,123.7504,124.0264,722580.0
2024-04-19 09:30:00,125.9,126.0,125.09,125.75,1345210.0,124.0954,124.1939,123.297,123.9475,1345210.0
2024-04-19 09:35:00,126.0,126.0,125.13,125.26,52410.0,124.1939,124.1939,123.3364,123.4645,52410.0
2024-04-19 09:40:00,125.22,126.0,125.12,125.96,125990.0,123.4251,124.1939,123.3265,124.1545,125990.0
2024-04-19 09:45:00,125.93,125.99,125.2,125.45,44540.0,124.1249,124.1841,123.4054,123.6518,44540.0
2024-04-19 09:50:00,125.4,125.62,125.05,125.42,97160.0,123.6025,123.8194,123.2575,123.6222,97160.0
2024-04-19 09:55:00,125.42,125.51,125.04,125.15,72910.0,123.6222,123.711,123.2477,123.3561,72910.0
2024-04-19 10:00:00,125.19,125.4,125.03,125.14,46620.0,123.3955,123.6025,123.2378,123.3463,46620.0
2024-04-19 10:05:00,125.13,125.2,124.71,124.74,93130.0,123.3364,123.4054,122.9224,122.952,93130.0
2024-04-19 10:10:00,124.74,124.92,124.44,124.53,88960.0,122.952,123.1294,122.6563,122.745,88960.0
2024-04-19 10:15:00,124.57,124.71,124.2,124.23,93840.0,122.7844,122.9224,122.4197,122.4493,93840.0
2024-04-19 10:20:00,124.25,124.46,123.68,123.71,144430.0,122.469,122.676,121.9072,121.9368,144430.0
2024-04-19 10:25:00,123.69,123.9,123.48,123.89,200530.0,121.917,122.124,121.7101,122.1142,200530.0
2024-04-19 10:30:00,124.0,124.25,123.77,123.99,126840.0,122.2226,122.469,121.9959,122.2127,126840.0
2024-04-19 10:35:00,123.89,124.0,123.51,123.56,132980.0,122.1142,122.2226,121.7396,121.7889,132980.0
2024-04-19 10:40:00,123.78,123.97,123.4,123.93,251830.0,122.0058,122.193,121.6312,122.1536,251830.0
2024-04-19 10:45:00,123.86,124.25,123.86,124.14,97500.0,122.0846,122.469,122.0846,122.3606,97500.0
2024-04-19 10:50:00,124.11,124.26,123.94,123.94,99850.0,122.331,122.4789,122.1635,122.1635,99850.0
2024-04-19 10:55:00,123.92,124.05,123.57,123.59,241190.0,122.1437,122.2719,121.7988,121.8185,241190.0
2024-04-19 11:00:00,123.61,123.62,123.07,123.09,176810.0,121.8382,121.848,121.3059,121.3256,176810.0
2024-04-19 11:05:00,123.16,123.18,122.87,123.16,149650.0,121.3946,121.4144,121.1088,121.3946,149650.0
2024-04-19 11:10:00,123.16,123.3,122.95,123.14,219810.0,121.3946,121.5326,121.1876,121.3749,219810.0
2024-04-19 11:15:00,123.17,123.46,122.89,122.94,153560.0,121.4045,121.6903,121.1285,121.1778,153560.0
2024-04-19 11:20:00,122.95,123.08,122.69,122.7,167270.0,121.1876,121.3158,120.9314,120.9412,167270.0
2024-04-19 11:25:00,122.75,123.15,122.66,123.11,128940.0,120.9905,121.3848,120.9018,121.3454,128940.0
2024-04-19 11:30:00,123.05,123.36,123.05,123.17,104580.0,121.2862,121.5918,121.2862,121.4045,104580.0
2024-04-19 11:35:00,123.18,123.46,123.16,123.26,103780.0,121.4144,121.6903,121.3946,121.4932,103780.0
2024-04-19 11:40:00,123.42,123.61,123.21,123.61,147070.0,121.6509,121.8382,121.4439,121.8382,147070.0
2024-04-19 11:45:00,123.54,123.92,123.54,123.77,208470.0,121.7692,122.1437,121.7692,121.9959,208470.0
2024-04-19 11:50:00,123.76,123.76,123.4,123.48,95550.0,121.986,121.986,121.6312,121.7101,95550.0
2024-04-19 11:55:00,123.44,123.52,123.1,123.18,125250.0,121.6706,121.7495,121.3355,121.4144,125250.0
2024-04-19 12:00:00,123.26,123.58,123.0,123.07,175380.0,121.4932,121.8086,121.2369,121.3059,175380.0
2024-04-19 12:05:00,123.0,123.07,122.65,122.89,166130.0,121.2369,121.3059,120.8919,121.1285,166130.0
2024-04-19 12:10:00,122.86,122.86,122.22,122.22,156050.0,121.0989,121.0989,120.4681,120.4681,156050.0
2024-04-19 12:15:00,122.27,122.55,122.16,122.32,311300.0,120.5174,120.7934,120.409,120.5667,311300.0
2024-04-19 12:20:00,122.34,122.6,122.28,122.43,210560.0,120.5864,120.8427,120.5273,120.6751,210560.0
2024-04-19 12:25:00,122.46,122.65,122.34,122.43,82100.0,120.7047,120.8919,120.5864,120.6751,82100.0
2024-04-19 12:30:00,122.33,122.55,122.21,122.45,163550.0,120.5765,120.7934,120.4583,120.6948,163550.0
2024-04-19 12:35:00,122.35,122.46,121.89,122.17,156810.0,120.5962,120.7047,120.1428,120.4188,156810.0
2024-04-19 12:40:00,122.15,122.58,122.11,122.49,113230.0,120.3991,120.823,120.3597,120.7342,113230.0
2024-04-19 12:45:00,122.53,122.62,122.18,122.3,267640.0,120.7737,120.8624,120.4287,120.547,267640.0
2024-04-19 12:50:00,122.37,122.72,122.27,122.38,376900.0,120.616,120.9609,120.5174,120.6258,376900.0
2024-04-19 12:55:00,122.5,122.55,122.39,122.47,161630.0,120.7441,120.7934,120.6357,120.7145,161630.0
2024-04-19 13:00:00,122.45,122.64,122.36,122.36,236910.0,120.6948,120.8821,120.6061,120.6061,236910.0
2024-04-19 13:05:00,122.3,122.6,122.11,122.42,113380.0,120.547,120.8427,120.3597,120.6652,113380.0
2024-04-19 13:10:00,122.56,122.69,122.34,122.69,46910.0,120.8032,120.9314,120.5864,120.9314,46910.0
2024-04-19 13:15:00,122.61,123.38,122.53,123.29,121470.0,120.8525,121.6115,120.7737,121.5228,121470.0
2024-04-19 13:20:00,123.28,123.34,122.89,122.93,84860.0,121.5129,121.5721,121.1285,121.1679,84860.0
2024-04-19 13:25:00,123.0,123.0,122.3,122.35,136670.0,121.2369,121.2369,120.547,120.5962,136670.0
2024-04-19 13:30:00,122.35,122.67,122.35,122.53,84490.0,120.5962,120.9117,120.5962,120.7737,84490.0
2024-04-19 13:35:00,122.54,122.62,122.14,122.14,144350.0,120.7835,120.8624,120.3893,120.3893,144350.0
2024-04-19 13:40:00,122.1,122.45,122.1,122.15,116100.0,120.3498,120.6948,120.3498,120.3991,116100.0
2024-04-19 13:45:00,122.21,122.57,122.21,122.55,91510.0,120.4583,120.8131,120.4583,120.7934,91510.0
2024-04-19 13:50:00,122.5,123.36,122.5,123.33,347450.0,120.7441,121.5918,120.7441,121.5622,347450.0
2024-04-19 13:55:00,123.33,123.59,122.78,122.85,544690.0,121.5622,121.8185,121.0201,121.0891,544690.0
2024-04-19 14:00:00,122.8,122.83,121.8,121.99,326380.0,121.0398,121.0694,120.0541,120.2414,326380.0
2024-04-19 14:05:00,122.09,122.29,121.52,122.01,374110.0,120.34,120.5371,119.7781,120.2611,374110.0
2024-04-19 14:10:00,122.01,122.23,121.82,121.9,123620.0,120.2611,120.478,120.0738,120.1527,123620.0
2024-04-19 14:15:00,121.9,122.02,121.73,121.86,126120.0,120.1527,120.271,119.9851,120.1133,126120.0
2024-04-19 14:20:00,121.93,121.98,121.81,121.86,318590.0,120.1823,120.2316,120.064,120.1133,318590.0
2024-04-19 14:25:00,121.85,121.86,121.4,121.4,216940.0,120.1034,120.1133,119.6599,119.6599,216940.0
2024-04-19 14:30:00,121.4,121.8,121.39,121.46,163790.0,119.6599,120.0541,119.65,119.719,163790.0
2024-04-19 14:35:00,121.42,121.51,120.88,120.9,204220.0,119.6796,119.7683,119.1473,119.167,204220.0
2024-04-19 14:40:00,120.9,120.92,120.17,120.19,424510.0,119.167,119.1867,118.4475,118.4672,424510.0
2024-04-19 14:45:00,120.19,120.57,120.09,120.57,291250.0,118.4672,118.8418,118.3686,118.8418,291250.0
2024-04-19 14:50:00,120.59,120.75,120.11,120.11,379030.0,118.8615,119.0192,118.3884,118.3884,379030.0
2024-04-19 14:55:00,120.05,120.23,119.76,120.22,344790.0,118.3292,118.5066,118.0434,118.4968,344790.0
2024-04-19 15:00:00,120.01,120.26,119.81,120.0,642870.0,118.2898,118.5362,118.0927,118.2799,642870.0
2024-04-19 15:05:00,119.98,121.13,119.8,120.95,362180.0,118.2602,119.3937,118.0828,119.2163,362180.0
2024-04-19 15:10:00,120.88,121.35,120.82,121.06,298220.0,119.1473,119.6106,119.0882,119.3247,298220.0
2024-04-19 15:15:00,121.09,121.17,120.64,121.17,267020.0,119.3543,119.4332,118.9108,119.4332,267020.0
2024-04-19 15:20:00,121.17,121.2,120.75,120.98,212980.0,119.4332,119.4627,119.0192,119.2459,212980.0
2024-04-19 15:25:00,120.96,121.18,120.7,120.92,250910.0,119.2262,119.443,118.9699,119.1867,250910.0
2024-04-19 15:30:00,120.96,121.03,120.54,120.62,343440.0,119.2262,119.2952,118.8122,118.891,343440.0
2024-04-19 15:35:00,120.64,120.74,120.26,120.47,268590.0,118.9108,119.0093,118.5362,118.7432,268590.0
2024-04-19 15:40:00,120.64,120.66,120.12,120.35,415140.0,118.9108,118.9305,118.3982,118.6249,415140.0
2024-04-19 15:45:00,120.37,120.56,120.02,120.27,748860.0,118.6446,118.8319,118.2996,118.5461,748860.0
2024-04-19 15:50:00,120.26,120.54,119.94,120.52,1230750.0,118.5362,118.8122,118.2208,118.7925,1230750.0
2024-04-19 15:55:00,120.44,120.52,120.06,120.39,1647920.0,118.7136,118.7925,118.3391,118.6643,1647920.0
2024-04-22 09:30:00,122.45,122.45,121.46,121.46,721990.0,120.6948,120.6948,119.719,119.719,721990.0
2024-04-22 09:35:00,121.55,121.93,121.07,121.07,159890.0,119.8077,120.1823,119.3346,119.3346,159890.0
2024-04-22 09:40:00,121.09,121.94,121.09,121.68,157760.0,119.3543,120.1921,119.3543,119.9359,157760.0
2024-04-22 09:45:00,121.59,122.23,121.59,122.11,201990.0,119.8471,120.478,119.8471,120.3597,201990.0
2024-04-22 09:50:00,122.04,122.6,121.94,122.37,183890.0,120.2907,120.8427,120.1921,120.616,183890.0
2024-04-22 09:55:00,122.35,122.49,121.8,121.89,158770.0,120.5962,120.7342,120.0541,120.1428,158770.0
2024-04-22 10:00:00,121.9,122.45,121.83,122.25,156220.0,120.1527,120.6948,120.0837,120.4977,156220.0
2024-04-22 10:05:00,122.34,122.49,121.57,121.57,231650.0,120.5864,120.7342,119.8274,119.8274,231650.0
2024-04-22 10:10:00,121.73,121.89,121.51,121.7,135970.0,119.9851,120.1428,119.7683,119.9556,135970.0
2024-04-22 10:15:00,121.79,121.86,121.41,121.55,131720.0,120.0443,120.1133,119.6697,119.8077,131720.0
2024-04-22 10:20:00,121.6,121.61,121.0,121.07,110320.0,119.857,119.8669,119.2656,119.3346,110320.0
2024-04-22 10:25:00,121.02,121.06,120.68,120.96,114660.0,119.2853,119.3247,118.9502,119.2262,114660.0
2024-04-22 10:30:00,121.0,121.3,120.77,120.77,157370.0,119.2656,119.5613,119.0389,119.0389,157370.0
2024-04-22 10:35:00,120.75,121.12,120.65,120.83,128530.0,119.0192,119.3839,118.9206,119.098,128530.0
2024-04-22 10:40:00,120.82,121.2,120.82,120.88,71120.0,119.0882,119.4627,119.0882,119.1473,71120.0
2024-04-22 10:45:00,120.89,120.96,120.64,120.71,54590.0,119.1572,119.2262,118.9108,118.9798,54590.0
2024-04-22 10:50:00,120.67,120.67,120.05,120.43,97500.0,118.9403,118.9403,118.3292,118.7038,97500.0
2024-04-22 10:55:00,120.4,120.64,120.31,120.52,123530.0,118.6742,118.9108,118.5855,118.7925,123530.0
2024-04-22 11:00:00,120.53,120.9,120.51,120.85,67380.0,118.8023,119.167,118.7826,119.1177,67380.0
2024-04-22 11:05:00,120.65,120.88,120.62,120.73,39920.0,118.9206,119.1473,118.891,118.9995,39920.0
2024-04-22 11:10:00,120.74,120.94,120.4,120.41,96950.0,119.0093,119.2065,118.6742,118.6841,96950.0
2024-04-22 11:15:00,120.32,120.65,120.21,120.47,54650.0,118.5953,118.9206,118.4869,118.7432,54650.0
2024-04-22 11:20:00,120.58,120.75,120.49,120.63,123310.0,118.8516,119.0192,118.7629,118.9009,123310.0
2024-04-22 11:25:00,120.75,121.09,120.68,121.06,73520.0,119.0192,119.3543,118.9502,119.3247,73520.0
2024-04-22 11:30:00,121.0,121.4,121.0,121.2,84550.0,119.2656,119.6599,119.2656,119.4627,84550.0
2024-04-22 11:35:00,121.08,121.4,121.08,121.4,48160.0,119.3445,119.6599,119.3445,119.6599,48160.0
2024-04-22 11:40:00,121.27,121.42,121.07,121.22,109000.0,119.5317,119.6796,119.3346,119.4824,109000.0
2024-04-22 11:45:00,121.17,121.3,120.98,121.13,107660.0,119.4332,119.5613,119.2459,119.3937,107660.0
2024-04-22 11:50:00,121.09,121.31,120.97,121.1,222920.0,119.3543,119.5712,119.236,119.3642,222920.0
2024-04-22 11:55:00,121.15,121.3,121.05,121.21,193950.0,119.4134,119.5613,119.3149,119.4726,193950.0
2024-04-22 12:00:00,121.29,121.8,121.25,121.67,56930.0,119.5514,120.0541,119.512,119.926,56930.0
2024-04-22 12:05:00,121.63,121.74,121.34,121.41,48400.0,119.8866,119.995,119.6007,119.6697,48400.0
2024-04-22 12:10:00,121.42,121.5,121.29,121.42,71850.0,119.6796,119.7584,119.5514,119.6796,71850.0
2024-04-22 12:15:00,121.55,121.85,121.43,121.54,46690.0,119.8077,120.1034,119.6894,119.7979,46690.0
2024-04-22 12:20:00,121.53,121.75,121.3,121.3,49830.0,119.788,120.0048,119.5613,119.5613,49830.0
2024-04-22 12:25:00,121.26,121.5,121.17,121.29,67220.0,119.5219,119.7584,119.4332,119.5514,67220.0
2024-04-22 12:30:00,121.11,121.19,120.97,121.04,60440.0,119.374,119.4529,119.236,119.305,60440.0
2024-04-22 12:35:00,120.99,121.2,120.81,121.13,153340.0,119.2557,119.4627,119.0783,119.3937,153340.0
2024-04-22 12:40:00,121.11,121.32,120.97,121.08,60150.0,119.374,119.581,119.236,119.3445,60150.0
2024-04-22 12:45:00,121.0,121.15,120.96,120.96,34480.0,119.2656,119.4134,119.2262,119.2262,34480.0
2024-04-22 12:50:00,120.98,121.09,120.86,121.09,35950.0,119.2459,119.3543,119.1276,119.3543,35950.0
2024-04-22 12:55:00,121.03,121.09,120.86,121.06,45770.0,119.2952,119.3543,119.1276,119.3247,45770.0
2024-04-22 13:00:00,121.13,121.13,120.84,120.95,73910.0,119.3937,119.3937,119.1079,119.2163,73910.0
2024-04-22 13:05:00,120.95,121.38,120.9,121.21,84700.0,119.2163,119.6402,119.167,119.4726,84700.0
2024-04-22 13:10:00,121.2,121.62,121.13,121.61,69210.0,119.4627,119.8767,119.3937,119.8669,69210.0
2024-04-22 13:15:00,121.48,121.72,121.27,121.6,128130.0,119.7387,119.9753,119.5317,119.857,128130.0
2024-04-22 13:20:00,121.55,121.74,121.38,121.74,64890.0,119.8077,119.995,119.6402,119.995,64890.0
2024-04-22 13:25:00,121.79,122.0,121.74,121.95,104780.0,120.0443,120.2513,119.995,120.202,104780.0
2024-04-22 13:30:00,121.9,122.01,121.85,122.0,184120.0,120.1527,120.2611,120.1034,120.2513,184120.0
2024-04-22 13:35:00,122.0,122.18,121.86,122.12,141470.0,120.2513,120.4287,120.1133,120.3695,141470.0
2024-04-22 13:40:00,122.13,122.21,121.89,121.98,48580.0,120.3794,120.4583,120.1428,120.2316,48580.0
2024-04-22 13:45:00,122.05,122.25,121.97,122.13,25900.0,120.3005,120.4977,120.2217,120.3794,25900.0
2024-04-22 13:50:00,122.09,122.7,122.09,122.69,67120.0,120.34,120.9412,120.34,120.9314,67120.0
2024-04-22 13:55:00,122.7,122.71,122.31,122.53,63770.0,120.9412,120.9511,120.5568,120.7737,63770.0
2024-04-22 14:00:00,122.5,122.64,122.42,122.58,46610.0,120.7441,120.8821,120.6652,120.823,46610.0
2024-04-22 14:05:00,122.56,122.75,122.39,122.63,138530.0,120.8032,120.9905,120.6357,120.8722,138530.0
2024-04-22 14:10:00,122.7,122.72,122.5,122.72,34420.0,120.9412,120.9609,120.7441,120.9609,34420.0
2024-04-22 14:15:00,122.72,122.9,122.62,122.88,72660.0,120.9609,121.1384,120.8624,121.1187,72660.0
2024-04-22 14:20:00,122.9,123.1,122.82,122.91,84740.0,121.1384,121.3355,121.0595,121.1482,84740.0
2024-04-22 14:25:00,122.91,123.08,122.81,122.9,53530.0,121.1482,121.3158,121.0497,121.1384,53530.0
2024-04-22 14:30:00,122.87,123.26,122.87,123.25,46160.0,121.1088,121.4932,121.1088,121.4833,46160.0
2024-04-22 14:35:00,123.2,123.32,122.9,122.93,61520.0,121.4341,121.5523,121.1384,121.1679,61520.0
2024-04-22 14:40:00,122.99,122.99,122.59,122.8,55540.0,121.2271,121.2271,120.8328,121.0398,55540.0
2024-04-22 14:45:00,122.78,122.89,122.5,122.63,40970.0,121.0201,121.1285,120.7441,120.8722,40970.0
2024-04-22 14:50:00,122.61,122.7,122.45,122.47,37240.0,120.8525,120.9412,120.6948,120.7145,37240.0
2024-04-22 14:55:00,122.54,122.71,122.53,122.62,41290.0,120.7835,120.9511,120.7737,120.8624,41290.0
2024-04-22 15:00:00,122.6,122.68,122.53,122.58,22990.0,120.8427,120.9215,120.7737,120.823,22990.0
2024-04-22 15:05:00,122.55,122.64,122.48,122.57,72830.0,120.7934,120.8821,120.7244,120.8131,72830.0
2024-04-22 15:10:00,122.57,122.85,122.57,122.8,56070.0,120.8131,121.0891,120.8131,121.0398,56070.0
2024-04-22 15:15:00,122.72,122.95,122.7,122.7,85020.0,120.9609,121.1876,120.9412,120.9412,85020.0
2024-04-22 15:20:00,122.62,122.73,122.41,122.54,69740.0,120.8624,120.9708,120.6554,120.7835,69740.0
2024-04-22 15:25:00,122.59,122.77,122.55,122.7,41820.0,120.8328,121.0102,120.7934,120.9412,41820.0
2024-04-22 15:30:00,122.65,122.72,122.35,122.42,104110.0,120.8919,120.9609,120.5962,120.6652,104110.0
2024-04-22 15:35:00,122.37,122.44,122.0,122.06,151770.0,120.616,120.685,120.2513,120.3104,151770.0
2024-04-22 15:40:00,122.06,122.25,121.97,122.22,134450.0,120.3104,120.4977,120.2217,120.4681,134450.0
2024-04-22 15:45:00,122.26,122.37,122.13,122.17,118700.0,120.5075,120.616,120.3794,120.4188,118700.0
2024-04-22 15:50:00,122.15,122.18,121.73,121.89,237850.0,120.3991,120.4287,119.9851,120.1428,237850.0
2024-04-22 15:55:00,121.97,122.51,121.82,122.5,607950.0,120.2217,120.754,120.0738,120.7441,607950.0
2024-04-23 09:30:00,122.82,124.7,122.8,123.35,416560.0,121.0595,122.9126,121.0398,121.5819,416560.0
2024-04-23 09:35:00,123.26,123.57,122.93,123.18,127700.0,121.4932,121.7988,121.1679,121.4144,127700.0
2024-04-23 09:40:00,123.02,123.45,122.87,122.87,156880.0,121.2566,121.6805,121.1088,121.1088,156880.0
2024-04-23 09:45:00,123.02,123.57,122.87,123.19,149720.0,121.2566,121.7988,121.1088,121.4242,149720.0
2024-04-23 09:50:00,123.26,123.67,122.82,123.67,168510.0,121.4932,121.8973,121.0595,121.8973,168510.0
2024-04-23 09:55:00,123.83,123.93,123.41,123.68,92770.0,122.055,122.1536,121.6411,121.9072,92770.0
2024-04-23 10:00:00,123.75,124.08,123.48,123.56,149770.0,121.9762,122.3015,121.7101,121.7889,149770.0
2024-04-23 10:05:00,123.42,124.13,123.42,124.02,93480.0,121.6509,122.3507,121.6509,122.2423,93480.0
2024-04-23 10:10:00,124.02,124.5,123.98,124.18,164240.0,122.2423,122.7154,122.2029,122.4,164240.0
2024-04-23 10:15:00,124.17,124.62,124.02,124.58,124970.0,122.3902,122.8337,122.2423,122.7943,124970.0
2024-04-23 10:20:00,124.71,124.98,124.7,124.8,136590.0,122.9224,123.1885,122.9126,123.0111,136590.0
2024-04-23 10:25:00,124.7,125.51,124.69,125.45,67870.0,122.9126,123.711,122.9027,123.6518,67870.0
2024-04-23 10:30:00,125.41,125.75,125.38,125.4,162260.0,123.6124,123.9475,123.5828,123.6025,162260.0
2024-04-23 10:35:00,125.3,125.38,125.02,125.09,79660.0,123.504,123.5828,123.228,123.297,79660.0
2024-04-23 10:40:00,125.03,125.09,124.74,124.74,120070.0,123.2378,123.297,122.952,122.952,120070.0
2024-04-23 10:45:00,124.83,124.83,124.55,124.71,102580.0,123.0407,123.0407,122.7647,122.9224,102580.0
2024-04-23 10:50:00,124.63,124.73,124.47,124.72,66800.0,122.8436,122.9421,122.6859,122.9323,66800.0
2024-04-23 10:55:00,124.71,125.02,124.66,124.84,120910.0,122.9224,123.228,122.8731,123.0506,120910.0
2024-04-23 11:00:00,124.87,125.0,124.2,124.33,87190.0,123.0801,123.2083,122.4197,122.5479,87190.0
2024-04-23 11:05:00,124.34,124.46,124.23,124.46,44400.0,122.5577,122.676,122.4493,122.676,44400.0
2024-04-23 11:10:00,124.55,124.74,124.55,124.6,30370.0,122.7647,122.952,122.7647,122.814,30370.0
2024-04-23 11:15:00,124.67,124.88,124.53,124.8,67730.0,122.883,123.09,122.745,123.0111,67730.0
2024-04-23 11:20:00,124.85,125.04,124.75,124.92,43620.0,123.0604,123.2477,122.9618,123.1294,43620.0
2024-04-23 11:25:00,124.98,125.09,124.75,124.79,61800.0,123.1885,123.297,122.9618,123.0013,61800.0
2024-04-23 11:30:00,124.81,125.06,124.61,124.75,72540.0,123.021,123.2674,122.8239,122.9618,72540.0
2024-04-23 11:35:00,124.66,124.98,124.64,124.83,57680.0,122.8731,123.1885,122.8534,123.0407,57680.0
2024-04-23 11:40:00,124.77,124.78,124.47,124.5,65610.0,122.9816,122.9914,122.6859,122.7154,65610.0
2024-04-23 11:45:00,124.45,124.66,124.38,124.47,30830.0,122.6661,122.8731,122.5972,122.6859,30830.0
2024-04-23 11:50:00,124.56,124.74,124.51,124.74,37050.0,122.7746,122.952,122.7253,122.952,37050.0
2024-04-23 11:55:00,124.73,124.75,124.34,124.36,32440.0,122.9421,122.9618,122.5577,122.5774,32440.0
2024-04-23 12:00:00,124.31,124.77,124.31,124.76,25380.0,122.5282,122.9816,122.5282,122.9717,25380.0
2024-04-23 12:05:00,124.75,124.85,124.64,124.74,38710.0,122.9618,123.0604,122.8534,122.952,38710.0
2024-04-23 12:10:00,124.75,124.78,124.56,124.73,21960.0,122.9618,122.9914,122.7746,122.9421,21960.0
2024-04-23 12:15:00,124.76,124.99,124.7,124.7,69990.0,122.9717,123.1984,122.9126,122.9126,69990.0
2024-04-23 12:20:00,124.86,124.86,124.66,124.69,58500.0,123.0703,123.0703,122.8731,122.9027,58500.0
2024-04-23 12:25:00,124.78,124.79,124.53,124.54,33000.0,122.9914,123.0013,122.745,122.7549,33000.0
2024-04-23 12:30:00,124.53,124.63,124.45,124.6,23140.0,122.745,122.8436,122.6661,122.814,23140.0
2024-04-23 12:35:00,124.58,124.61,124.37,124.44,51840.0,122.7943,122.8239,122.5873,122.6563,51840.0
2024-04-23 12:40:00,124.45,124.45,124.28,124.41,23580.0,122.6661,122.6661,122.4986,122.6267,23580.0
2024-04-23 12:45:00,124.29,124.48,124.26,124.35,44690.0,122.5084,122.6957,122.4789,122.5676,44690.0
2024-04-23 12:50:00,124.29,124.41,124.11,124.11,37940.0,122.5084,122.6267,122.331,122.331,37940.0
2024-04-23 12:55:00,124.17,124.28,123.9,124.21,57700.0,122.3902,122.4986,122.124,122.4296,57700.0
2024-04-23 13:00:00,124.16,124.19,124.07,124.14,26800.0,122.3803,122.4099,122.2916,122.3606,26800.0
2024-04-23 13:05:00,124.15,124.4,124.15,124.19,21010.0,122.3704,122.6169,122.3704,122.4099,21010.0
2024-04-23 13:10:00,124.21,124.21,123.86,124.08,48830.0,122.4296,122.4296,122.0846,122.3015,48830.0
2024-04-23 13:15:00,124.08,124.21,123.99,124.09,44710.0,122.3015,122.4296,122.2127,122.3113,44710.0
2024-04-23 13:20:00,124.09,124.26,124.09,124.13,28550.0,122.3113,122.4789,122.3113,122.3507,28550.0
2024-04-23 13:25:00,124.17,124.2,124.01,124.18,28830.0,122.3902,122.4197,122.2325,122.4,28830.0
2024-04-23 13:30:00,124.2,124.26,124.04,124.17,25080.0,122.4197,122.4789,122.262,122.3902,25080.0
2024-04-23 13:35:00,124.17,124.4,124.15,124.33,23910.0,122.3902,122.6169,122.3704,122.5479,23910.0
2024-04-23 13:40:00,124.37,124.71,124.37,124.66,55590.0,122.5873,122.9224,122.5873,122.8731,55590.0
2024-04-23 13:45:00,124.65,124.74,124.53,124.74,22100.0,122.8633,122.952,122.745,122.952,22100.0
2024-04-23 13:50:00,124.79,124.84,124.61,124.8,46190.0,123.0013,123.0506,122.8239,123.0111,46190.0
2024-04-23 13:55:00,124.8,124.98,124.78,124.84,55720.0,123.0111,123.1885,122.9914,123.0506,55720.0
2024-04-23 14:00:00,124.84,125.11,124.82,124.82,112830.0,123.0506,123.3167,123.0308,123.0308,112830.0
2024-04-23 14:05:00,124.95,125.18,124.7,125.03,57920.0,123.159,123.3857,122.9126,123.2378,57920.0
2024-04-23 14:10:00,125.05,125.25,125.01,125.13,99590.0,123.2575,123.4547,123.2181,123.3364,99590.0
2024-04-23 14:15:00,125.17,125.26,125.05,125.17,93140.0,123.3758,123.4645,123.2575,123.3758,93140.0
2024-04-23 14:20:00,125.18,125.43,125.18,125.43,70640.0,123.3857,123.6321,123.3857,123.6321,70640.0
2024-04-23 14:25:00,125.43,125.6,125.33,125.53,56150.0,123.6321,123.7997,123.5335,123.7307,56150.0
2024-04-23 14:30:00,125.54,125.68,125.37,125.6,125410.0,123.7405,123.8785,123.573,123.7997,125410.0
2024-04-23 14:35:00,125.57,125.63,125.45,125.6,48670.0,123.7701,123.8292,123.6518,123.7997,48670.0
2024-04-23 14:40:00,125.66,125.78,125.48,125.78,68840.0,123.8588,123.9771,123.6814,123.9771,68840.0
2024-04-23 14:45:00,125.71,125.79,125.53,125.7,114230.0,123.9081,123.9869,123.7307,123.8982,114230.0
2024-04-23 14:50:00,125.71,125.75,125.44,125.64,60370.0,123.9081,123.9475,123.642,123.8391,60370.0
2024-04-23 14:55:00,125.67,125.76,125.63,125.72,34400.0,123.8687,123.9574,123.8292,123.9179,34400.0
2024-04-23 15:00:00,125.73,125.73,125.31,125.46,94450.0,123.9278,123.9278,123.5138,123.6617,94450.0
2024-04-23 15:05:00,125.44,125.54,125.34,125.53,33110.0,123.642,123.7405,123.5434,123.7307,33110.0
2024-04-23 15:10:00,125.58,125.77,125.52,125.65,39310.0,123.7799,123.9672,123.7208,123.8489,39310.0
2024-04-23 15:15:00,125.66,125.67,125.49,125.51,32310.0,123.8588,123.8687,123.6912,123.711,32310.0
2024-04-23 15:20:00,125.49,125.6,125.39,125.39,188390.0,123.6912,123.7997,123.5927,123.5927,188390.0
2024-04-23 15:25:00,125.41,125.52,125.28,125.43,103110.0,123.6124,123.7208,123.4842,123.6321,103110.0
2024-04-23 15:30:00,125.35,125.53,125.29,125.52,39840.0,123.5532,123.7307,123.4941,123.7208,39840.0
2024-04-23 15:35:00,125.53,125.67,125.51,125.6,77340.0,123.7307,123.8687,123.711,123.7997,77340.0
2024-04-23 15:40:00,125.6,125.64,125.35,125.44,142960.0,123.7997,123.8391,123.5532,123.642,142960.0
2024-04-23 15:45:00,125.38,125.46,125.14,125.14,102250.0,123.5828,123.6617,123.3463,123.3463,102250.0
2024-04-23 15:50:00,125.1,125.24,124.68,124.81,268070.0,123.3068,123.4448,122.8929,123.021,268070.0
2024-04-23 15:55:00,124.93,125.08,124.62,124.91,704620.0,123.1393,123.2871,122.8337,123.1196,704620.0
2024-04-24 09:30:00,126.69,127.5,126.13,126.84,532260.0,124.874,125.6724,124.3221,125.0219,532260.0
2024-04-24 09:35:00,126.67,127.86,126.66,127.48,148570.0,124.8543,126.0273,124.8445,125.6527,148570.0
2024-04-24 09:40:00,127.48,127.6,127.02,127.45,104040.0,125.6527,125.771,125.1993,125.6231,104040.0
2024-04-24 09:45:00,127.53,128.56,127.53,128.29,305860.0,125.702,126.7172,125.702,126.4511,305860.0
2024-04-24 09:50:00,128.32,128.53,127.74,127.79,258990.0,126.4807,126.6877,125.909,125.9583,258990.0
2024-04-24 09:55:00,127.78,127.86,127.26,127.36,236460.0,125.9484,126.0273,125.4359,125.5344,236460.0
2024-04-24 10:00:00,127.47,127.58,126.99,127.5,217130.0,125.6429,125.7513,125.1697,125.6724,217130.0
2024-04-24 10:05:00,127.48,127.75,127.31,127.59,240210.0,125.6527,125.9188,125.4852,125.7611,240210.0
2024-04-24 10:10:00,127.56,127.57,126.89,126.89,115310.0,125.7316,125.7414,125.0712,125.0712,115310.0
2024-04-24 10:15:00,126.94,127.23,126.78,127.09,152540.0,125.1205,125.4063,124.9627,125.2683,152540.0
2024-04-24 10:20:00,127.02,127.5,127.01,127.33,119660.0,125.1993,125.6724,125.1895,125.5049,119660.0
2024-04-24 10:25:00,127.49,127.49,127.14,127.39,85970.0,125.6626,125.6626,125.3176,125.564,85970.0
2024-04-24 10:30:00,127.42,127.64,127.29,127.37,95870.0,125.5936,125.8104,125.4654,125.5443,95870.0
2024-04-24 10:35:00,127.42,127.5,126.85,126.85,94610.0,125.5936,125.6724,125.0317,125.0317,94610.0
2024-04-24 10:40:00,126.83,126.94,126.57,126.7,137660.0,125.012,125.1205,124.7558,124.8839,137660.0
2024-04-24 10:45:00,126.66,126.89,126.58,126.58,86150.0,124.8445,125.0712,124.7656,124.7656,86150.0
2024-04-24 10:50:00,126.5,126.5,126.11,126.28,110020.0,124.6868,124.6868,124.3024,124.4699,110020.0
2024-04-24 10:55:00,126.1,126.53,126.1,126.32,139230.0,124.2925,124.7163,124.2925,124.5093,139230.0
2024-04-24 11:00:00,126.33,126.46,125.8,125.84,66550.0,124.5192,124.6473,123.9968,124.0362,66550.0
2024-04-24 11:05:00,125.84,126.14,125.79,126.05,86920.0,124.0362,124.3319,123.9869,124.2432,86920.0
2024-04-24 11:10:00,126.04,126.2,125.87,125.95,39770.0,124.2334,124.3911,124.0658,124.1446,39770.0
2024-04-24 11:15:00,125.93,126.19,125.76,126.04,27330.0,124.1249,124.3812,123.9574,124.2334,27330.0
2024-04-24 11:20:00,125.91,126.02,125.73,125.82,48850.0,124.1052,124.2136,123.9278,124.0165,48850.0
2024-04-24 11:25:00,125.78,126.32,125.78,126.11,26070.0,123.9771,124.5093,123.9771,124.3024,26070.0
2024-04-24 11:30:00,126.19,126.32,126.1,126.32,90500.0,124.3812,124.5093,124.2925,124.5093,90500.0
2024-04-24 11:35:00,126.17,126.29,126.12,126.21,32600.0,124.3615,124.4798,124.3122,124.4009,32600.0
2024-04-24 11:40:00,126.21,126.26,125.53,125.56,69050.0,124.4009,124.4502,123.7307,123.7602,69050.0
2024-04-24 11:45:00,125.48,125.75,125.32,125.63,49110.0,123.6814,123.9475,123.5237,123.8292,49110.0
2024-04-24 11:50:00,125.54,125.61,125.4,125.45,30640.0,123.7405,123.8095,123.6025,123.6518,30640.0
2024-04-24 11:55:00,125.43,125.48,125.16,125.22,89080.0,123.6321,123.6814,123.366,123.4251,89080.0
2024-04-24 12:00:00,125.23,125.32,124.96,125.32,147900.0,123.435,123.5237,123.1688,123.5237,147900.0
2024-04-24 12:05:00,125.25,125.25,124.88,124.9,52860.0,123.4547,123.4547,123.09,123.1097,52860.0
2024-04-24 12:10:00,125.02,125.03,124.73,124.91,47520.0,123.228,123.2378,122.9421,123.1196,47520.0
2024-04-24 12:15:00,124.82,124.99,124.75,124.83,66260.0,123.0308,123.1984,122.9618,123.0407,66260.0
2024-04-24 12:20:00,124.87,124.92,124.7,124.7,26300.0,123.0801,123.1294,122.9126,122.9126,26300.0
2024-04-24 12:25:00,124.75,124.99,124.6,124.96,79550.0,122.9618,123.1984,122.814,123.1688,79550.0
2024-04-24 12:30:00,124.95,124.95,124.5,124.5,159940.0,123.159,123.159,122.7154,122.7154,159940.0
2024-04-24 12:35:00,124.51,124.9,124.51,124.9,157310.0,122.7253,123.1097,122.7253,123.1097,157310.0
2024-04-24 12:40:00,124.9,125.03,124.85,124.92,153210.0,123.1097,123.2378,123.0604,123.1294,153210.0
2024-04-24 12:45:00,125.0,125.1,124.83,124.95,97790.0,123.2083,123.3068,123.0407,123.159,97790.0
2024-04-24 12:50:00,124.92,125.24,124.9,125.2,140040.0,123.1294,123.4448,123.1097,123.4054,140040.0
2024-04-24 12:55:00,125.17,125.5,125.06,125.43,64800.0,123.3758,123.7011,123.2674,123.6321,64800.0
2024-04-24 13:00:00,125.45,125.53,125.21,125.21,40550.0,123.6518,123.7307,123.4153,123.4153,40550.0
2024-04-24 13:05:00,125.27,125.3,125.07,125.07,32790.0,123.4744,123.504,123.2773,123.2773,32790.0
2024-04-24 13:10:00,125.16,125.29,125.06,125.16,66760.0,123.366,123.4941,123.2674,123.366,66760.0
2024-04-24 13:15:00,125.17,125.48,125.17,125.43,41110.0,123.3758,123.6814,123.3758,123.6321,41110.0
2024-04-24 13:20:00,125.33,125.63,125.28,125.55,62790.0,123.5335,123.8292,123.4842,123.7504,62790.0
2024-04-24 13:25:00,125.65,125.65,125.46,125.6,26550.0,123.8489,123.8489,123.6617,123.7997,26550.0
2024-04-24 13:30:00,125.62,125.87,125.62,125.75,80270.0,123.8194,124.0658,123.8194,123.9475,80270.0
2024-04-24 13:35:00,125.74,126.2,125.67,125.94,56560.0,123.9377,124.3911,123.8687,124.1348,56560.0
2024-04-24 13:40:00,126.03,126.22,125.98,126.05,73890.0,124.2235,124.4108,124.1742,124.2432,73890.0
2024-04-24 13:45:00,126.16,126.41,126.15,126.31,63000.0,124.3516,124.5981,124.3418,124.4995,63000.0
2024-04-24 13:50:00,126.26,126.48,126.18,126.33,118570.0,124.4502,124.667,124.3713,124.5192,118570.0
2024-04-24 13:55:00,126.28,126.37,126.16,126.22,30500.0,124.4699,124.5586,124.3516,124.4108,30500.0
2024-04-24 14:00:00,126.28,126.28,126.02,126.12,21310.0,124.4699,124.4699,124.2136,124.3122,21310.0
2024-04-24 14:05:00,125.91,126.02,125.6,125.94,34150.0,124.1052,124.2136,123.7997,124.1348,34150.0
2024-04-24 14:10:00,125.9,126.01,125.62,125.62,18270.0,124.0954,124.2038,123.8194,123.8194,18270.0
2024-04-24 14:15:00,125.6,125.83,125.58,125.61,23530.0,123.7997,124.0264,123.7799,123.8095,23530.0
2024-04-24 14:20:00,125.55,125.8,125.55,125.8,23760.0,123.7504,123.9968,123.7504,123.9968,23760.0
2024-04-24 14:25:00,125.71,125.71,125.55,125.65,14610.0,123.9081,123.9081,123.7504,123.8489,14610.0
2024-04-24 14:30:00,125.57,125.59,125.3,125.39,56710.0,123.7701,123.7898,123.504,123.5927,56710.0
2024-04-24 14:35:00,125.47,125.58,125.4,125.48,19420.0,123.6715,123.7799,123.6025,123.6814,19420.0
2024-04-24 14:40:00,125.64,125.82,125.44,125.68,27120.0,123.8391,124.0165,123.642,123.8785,27120.0
2024-04-24 14:45:00,125.68,125.74,125.55,125.61,50020.0,123.8785,123.9377,123.7504,123.8095,50020.0
2024-04-24 14:50:00,125.55,125.57,125.29,125.38,21920.0,123.7504,123.7701,123.4941,123.5828,21920.0
2024-04-24 14:55:00,125.44,125.53,125.2,125.35,37250.0,123.642,123.7307,123.4054,123.5532,37250.0
2024-04-24 15:00:00,125.22,125.36,125.17,125.17,37630.0,123.4251,123.5631,123.3758,123.3758,37630.0
2024-04-24 15:05:00,125.18,125.43,125.12,125.42,62490.0,123.3857,123.6321,123.3265,123.6222,62490.0
2024-04-24 15:10:00,125.4,125.66,125.39,125.56,55130.0,123.6025,123.8588,123.5927,123.7602,55130.0
2024-04-24 15:15:00,125.53,125.6,125.42,125.46,17620.0,123.7307,123.7997,123.6222,123.6617,17620.0
2024-04-24 15:20:00,125.62,125.97,125.56,125.9,57450.0,123.8194,124.1644,123.7602,124.0954,57450.0
2024-04-24 15:25:00,126.01,126.01,125.66,125.89,22160.0,124.2038,124.2038,123.8588,124.0855,22160.0
2024-04-24 15:30:00,125.84,125.92,125.71,125.92,18630.0,124.0362,124.1151,123.9081,124.1151,18630.0
2024-04-24 15:35:00,125.81,125.97,125.72,125.92,40360.0,124.0067,124.1644,123.9179,124.1151,40360.0
2024-04-24 15:40:00,125.88,126.03,125.73,125.73,88570.0,124.0756,124.2235,123.9278,123.9278,88570.0
2024-04-24 15:45:00,125.74,125.99,125.73,125.87,58420.0,123.9377,124.1841,123.9278,124.0658,58420.0
2024-04-24 15:50:00,125.79,125.79,125.45,125.47,141620.0,123.9869,123.9869,123.6518,123.6715,141620.0
2024-04-24 15:55:00,125.61,125.83,125.61,125.71,286120.0,123.8095,124.0264,123.8095,123.9081,286120.0
2024-04-25 09:30:00,127.36,127.6,125.7,126.43,564760.0,125.5344,125.771,123.8982,124.6178,564760.0
2024-04-25 09:35:00,126.55,126.98,126.0,126.68,279370.0,124.736,125.1599,124.1939,124.8642,279370.0
2024-04-25 09:40:00,126.58,128.12,126.52,128.05,309530.0,124.7656,126.2835,124.7065,126.2145,309530.0
2024-04-25 09:45:00,128.2,128.45,127.55,127.94,394600.0,126.3624,126.6088,125.7217,126.1061,394600.0
2024-04-25 09:50:00,128.01,129.66,127.99,129.64,438120.0,126.1751,127.8015,126.1554,127.7818,438120.0
2024-04-25 09:55:00,129.7,129.83,128.83,129.48,363820.0,127.8409,127.969,126.9834,127.624,363820.0
2024-04-25 10:00:00,129.45,129.53,128.48,129.1,408940.0,127.5945,127.6733,126.6384,127.2495,408940.0
2024-04-25 10:05:00,129.1,130.44,129.09,130.1,610070.0,127.2495,128.5703,127.2396,128.2352,610070.0
2024-04-25 10:10:00,130.11,130.8,129.88,130.41,356690.0,128.245,128.9251,128.0183,128.5407,356690.0
2024-04-25 10:15:00,130.47,130.8,130.14,130.5,308690.0,128.5999,128.9251,128.2746,128.6294,308690.0
2024-04-25 10:20:00,130.49,130.8,130.14,130.62,126760.0,128.6196,128.9251,128.2746,128.7477,126760.0
2024-04-25 10:25:00,130.58,130.77,129.92,130.06,91470.0,128.7083,128.8956,128.0577,128.1957,91470.0
2024-04-25 10:30:00,129.94,130.12,129.37,129.41,130020.0,128.0775,128.2549,127.5156,127.5551,130020.0
2024-04-25 10:35:00,129.52,129.86,129.43,129.45,114390.0,127.6635,127.9986,127.5748,127.5945,114390.0
2024-04-25 10:40:00,129.5,129.8,129.09,129.79,183540.0,127.6438,127.9395,127.2396,127.9296,183540.0
2024-04-25 10:45:00,129.81,129.83,129.31,129.31,81060.0,127.9493,127.969,127.4565,127.4565,81060.0
2024-04-25 10:50:00,129.3,129.37,128.9,128.99,135190.0,127.4466,127.5156,127.0524,127.1411,135190.0
2024-04-25 10:55:00,129.08,129.12,128.33,128.33,123640.0,127.2298,127.2692,126.4905,126.4905,123640.0
2024-04-25 11:00:00,128.42,128.7,128.3,128.64,250280.0,126.5792,126.8552,126.461,126.7961,250280.0
2024-04-25 11:05:00,128.63,128.79,128.39,128.45,73390.0,126.7862,126.9439,126.5497,126.6088,73390.0
2024-04-25 11:10:00,128.45,128.51,128.21,128.39,72530.0,126.6088,126.668,126.3723,126.5497,72530.0
2024-04-25 11:15:00,128.44,128.66,128.05,128.14,101910.0,126.599,126.8158,126.2145,126.3033,101910.0
2024-04-25 11:20:00,128.23,128.83,128.14,128.58,98710.0,126.392,126.9834,126.3033,126.7369,98710.0
2024-04-25 11:25:00,128.57,129.35,128.57,129.27,102140.0,126.7271,127.4959,126.7271,127.4171,102140.0
2024-04-25 11:30:00,129.26,129.29,128.46,128.7,111760.0,127.4072,127.4368,126.6187,126.8552,111760.0
2024-04-25 11:35:00,128.57,128.98,128.57,128.76,35440.0,126.7271,127.1312,126.7271,126.9144,35440.0
2024-04-25 11:40:00,128.75,128.77,128.54,128.57,48900.0,126.9045,126.9242,126.6975,126.7271,48900.0
2024-04-25 11:45:00,128.5,128.64,128.33,128.51,75070.0,126.6581,126.7961,126.4905,126.668,75070.0
2024-04-25 11:50:00,128.62,128.82,128.41,128.77,159950.0,126.7764,126.9735,126.5694,126.9242,159950.0
2024-04-25 11:55:00,128.84,129.01,128.58,128.9,90620.0,126.9932,127.1608,126.7369,127.0524,90620.0
2024-04-25 12:00:00,128.9,129.0,128.62,128.72,63790.0,127.0524,127.1509,126.7764,126.8749,63790.0
2024-04-25 12:05:00,128.61,129.0,128.59,128.99,86000.0,126.7665,127.1509,126.7468,127.1411,86000.0
2024-04-25 12:10:00,128.88,128.88,128.41,128.66,52520.0,127.0326,127.0326,126.5694,126.8158,52520.0
2024-04-25 12:15:00,128.78,129.03,128.77,128.97,46090.0,126.9341,127.1805,126.9242,127.1214,46090.0
2024-04-25 12:20:00,128.91,129.33,128.83,129.17,106940.0,127.0622,127.4762,126.9834,127.3185,106940.0
2024-04-25 12:25:00,129.21,129.43,129.21,129.42,50440.0,127.3579,127.5748,127.3579,127.5649,50440.0
2024-04-25 12:30:00,129.29,129.56,129.16,129.52,112860.0,127.4368,127.7029,127.3086,127.6635,112860.0
2024-04-25 12:35:00,129.6,129.78,129.37,129.58,74350.0,127.7423,127.9197,127.5156,127.7226,74350.0
2024-04-25 12:40:00,129.59,129.74,129.3,129.74,48340.0,127.7325,127.8803,127.4466,127.8803,48340.0
2024-04-25 12:45:00,129.64,129.87,129.55,129.69,103600.0,127.7818,128.0085,127.693,127.831,103600.0
2024-04-25 12:50:00,129.65,129.9,129.53,129.88,82140.0,127.7916,128.038,127.6733,128.0183,82140.0
2024-04-25 12:55:00,129.81,130.12,129.71,129.81,90600.0,127.9493,128.2549,127.8508,127.9493,90600.0
2024-04-25 13:00:00,129.78,129.97,129.54,129.79,76650.0,127.9197,128.107,127.6832,127.9296,76650.0
2024-04-25 13:05:00,129.8,129.8,129.34,129.67,61150.0,127.9395,127.9395,127.4861,127.8113,61150.0
2024-04-25 13:10:00,129.66,129.86,129.49,129.6,70290.0,127.8015,127.9986,127.6339,127.7423,70290.0
2024-04-25 13:15:00,129.63,129.73,129.52,129.52,39550.0,127.7719,127.8705,127.6635,127.6635,39550.0
2024-04-25 13:20:00,129.45,129.62,129.25,129.31,50100.0,127.5945,127.762,127.3973,127.4565,50100.0
2024-04-25 13:25:00,129.5,129.75,129.35,129.75,46440.0,127.6438,127.8902,127.4959,127.8902,46440.0
2024-04-25 13:30:00,129.68,129.82,129.63,129.77,83230.0,127.8212,127.9592,127.7719,127.9099,83230.0
2024-04-25 13:35:00,129.77,130.16,129.77,130.09,84140.0,127.9099,128.2943,127.9099,128.2253,84140.0
2024-04-25 13:40:00,130.25,130.26,129.93,130.05,149920.0,128.383,128.3929,128.0676,128.1859,149920.0
2024-04-25 13:45:00,130.01,130.35,129.94,130.27,79670.0,128.1465,128.4816,128.0775,128.4027,79670.0
2024-04-25 13:50:00,130.25,130.6,130.22,130.47,314210.0,128.383,128.728,128.3534,128.5999,314210.0
2024-04-25 13:55:00,130.59,130.6,130.12,130.15,69060.0,128.7181,128.728,128.2549,128.2844,69060.0
2024-04-25 14:00:00,130.17,130.25,129.81,130.0,55900.0,128.3042,128.383,127.9493,128.1366,55900.0
2024-04-25 14:05:00,130.09,130.19,129.9,130.07,69320.0,128.2253,128.3239,128.038,128.2056,69320.0
2024-04-25 14:10:00,130.06,130.06,129.84,129.87,71150.0,128.1957,128.1957,127.9789,128.0085,71150.0
2024-04-25 14:15:00,129.97,130.13,129.81,130.13,14410.0,128.107,128.2647,127.9493,128.2647,14410.0
2024-04-25 14:20:00,130.26,130.29,129.77,129.87,78860.0,128.3929,128.4224,127.9099,128.0085,78860.0
2024-04-25 14:25:00,129.67,129.9,129.4,129.45,26490.0,127.8113,128.038,127.5452,127.5945,26490.0
2024-04-25 14:30:00,129.47,129.79,129.39,129.57,32440.0,127.6142,127.9296,127.5353,127.7128,32440.0
2024-04-25 14:35:00,129.57,129.68,129.22,129.26,101210.0,127.7128,127.8212,127.3678,127.4072,101210.0
2024-04-25 14:40:00,129.18,129.28,128.97,128.97,67430.0,127.3283,127.4269,127.1214,127.1214,67430.0
2024-04-25 14:45:00,129.0,129.3,128.87,129.29,113010.0,127.1509,127.4466,127.0228,127.4368,113010.0
2024-04-25 14:50:00,129.29,129.37,129.12,129.25,53300.0,127.4368,127.5156,127.2692,127.3973,53300.0
2024-04-25 14:55:00,129.19,129.72,129.1,129.71,44460.0,127.3382,127.8606,127.2495,127.8508,44460.0
2024-04-25 15:00:00,129.72,130.17,129.67,130.04,241060.0,127.8606,128.3042,127.8113,128.176,241060.0
2024-04-25 15:05:00,130.1,130.11,129.81,129.88,80610.0,128.2352,128.245,127.9493,128.0183,80610.0
2024-04-25 15:10:00,129.88,130.01,129.73,129.98,96860.0,128.0183,128.1465,127.8705,128.1169,96860.0
2024-04-25 15:15:00,129.91,130.4,129.91,130.3,100910.0,128.0479,128.5309,128.0479,128.4323,100910.0
2024-04-25 15:20:00,130.32,130.4,130.24,130.29,68860.0,128.452,128.5309,128.3732,128.4224,68860.0
2024-04-25 15:25:00,130.2,130.25,130.0,130.22,103370.0,128.3337,128.383,128.1366,128.3534,103370.0
2024-04-25 15:30:00,130.19,130.19,129.98,130.07,52420.0,128.3239,128.3239,128.1169,128.2056,52420.0
2024-04-25 15:35:00,130.06,130.07,129.55,129.55,117790.0,128.1957,128.2056,127.693,127.693,117790.0
2024-04-25 15:40:00,129.5,129.59,129.18,129.46,143830.0,127.6438,127.7325,127.3283,127.6043,143830.0
2024-04-25 15:45:00,129.41,129.48,129.09,129.21,120450.0,127.5551,127.624,127.2396,127.3579,120450.0
2024-04-25 15:50:00,129.23,129.4,129.02,129.33,371960.0,127.3776,127.5452,127.1706,127.4762,371960.0
2024-04-25 15:55:00,129.27,129.66,129.25,129.45,906420.0,127.4171,127.8015,127.3973,127.5945,906420.0
2024-04-26 09:30:00,131.0,131.5,130.31,131.34,532900.0,129.1223,129.6151,128.4422,129.4574,532900.0
2024-04-26 09:35:00,131.33,131.75,131.05,131.52,233130.0,129.4475,129.8615,129.1715,129.6348,233130.0
2024-04-26 09:40:00,131.63,132.1,131.32,132.05,233900.0,129.7432,130.2065,129.4377,130.1572,233900.0
2024-04-26 09:45:00,132.17,132.27,131.68,132.15,143840.0,130.2755,130.3741,129.7925,130.2558,143840.0
2024-04-26 09:50:00,132.21,132.77,132.17,132.49,354100.0,130.3149,130.8669,130.2755,130.5909,354100.0
2024-04-26 09:55:00,132.51,133.3,132.51,132.75,226040.0,130.6106,131.3893,130.6106,130.8472,226040.0
2024-04-26 10:00:00,132.98,133.38,132.83,133.28,182230.0,131.0739,131.4681,130.926,131.3696,182230.0
2024-04-26 10:05:00,133.27,134.0,133.07,133.85,186640.0,131.3597,132.0793,131.1626,131.9314,186640.0
2024-04-26 10:10:00,133.93,134.5,133.91,134.3,250490.0,132.0103,132.5721,131.9905,132.375,250490.0
2024-04-26 10:15:00,134.36,134.66,134.17,134.39,130500.0,132.4341,132.7298,132.2468,132.4637,130500.0
2024-04-26 10:20:00,134.35,134.58,134.08,134.38,175210.0,132.4242,132.6509,132.1581,132.4538,175210.0
2024-04-26 10:25:00,134.36,134.45,134.06,134.06,65620.0,132.4341,132.5228,132.1384,132.1384,65620.0
2024-04-26 10:30:00,133.98,134.46,133.73,134.45,248010.0,132.0595,132.5327,131.8131,132.5228,248010.0
2024-04-26 10:35:00,134.44,134.86,134.33,134.79,168900.0,132.513,132.9269,132.4045,132.8579,168900.0
2024-04-26 10:40:00,134.83,135.58,134.83,135.37,409260.0,132.8974,133.6366,132.8974,133.4296,409260.0
2024-04-26 10:45:00,135.26,135.3,134.82,135.07,137600.0,133.3212,133.3606,132.8875,133.1339,137600.0
2024-04-26 10:50:00,135.03,135.05,134.41,134.81,116610.0,133.0945,133.1142,132.4834,132.8776,116610.0
2024-04-26 10:55:00,134.81,134.84,134.47,134.5,120650.0,132.8776,132.9072,132.5425,132.5721,120650.0
2024-04-26 11:00:00,134.53,134.76,134.53,134.63,124420.0,132.6017,132.8284,132.6017,132.7002,124420.0
2024-04-26 11:05:00,134.65,135.08,134.44,134.77,96340.0,132.7199,133.1438,132.513,132.8382,96340.0
2024-04-26 11:10:00,134.72,134.85,134.2,134.37,53990.0,132.7889,132.9171,132.2764,132.444,53990.0
2024-04-26 11:15:00,134.48,134.77,134.4,134.66,96920.0,132.5524,132.8382,132.4735,132.7298,96920.0
2024-04-26 11:20:00,134.68,134.68,134.17,134.37,125270.0,132.7495,132.7495,132.2468,132.444,125270.0
2024-04-26 11:25:00,134.48,134.7,134.27,134.44,73530.0,132.5524,132.7692,132.3454,132.513,73530.0
2024-04-26 11:30:00,134.4,134.5,134.22,134.36,34700.0,132.4735,132.5721,132.2961,132.4341,34700.0
2024-04-26 11:35:00,134.29,134.35,134.11,134.28,28840.0,132.3651,132.4242,132.1877,132.3552,28840.0
2024-04-26 11:40:00,134.23,134.37,134.1,134.34,68300.0,132.306,132.444,132.1778,132.4144,68300.0
2024-04-26 11:45:00,134.55,134.78,134.5,134.71,51430.0,132.6214,132.8481,132.5721,132.7791,51430.0
2024-04-26 11:50:00,134.8,134.8,134.29,134.3,66000.0,132.8678,132.8678,132.3651,132.375,66000.0
2024-04-26 11:55:00,134.31,134.38,134.12,134.12,59900.0,132.3848,132.4538,132.1975,132.1975,59900.0
2024-04-26 12:00:00,134.01,134.11,133.85,134.03,154740.0,132.0891,132.1877,131.9314,132.1088,154740.0
2024-04-26 12:05:00,134.07,134.27,134.0,134.23,40430.0,132.1483,132.3454,132.0793,132.306,40430.0
2024-04-26 12:10:00,134.28,134.4,134.12,134.35,67150.0,132.3552,132.4735,132.1975,132.4242,67150.0
2024-04-26 12:15:00,134.37,134.56,134.3,134.53,119190.0,132.444,132.6312,132.375,132.6017,119190.0
2024-04-26 12:20:00,134.45,134.6,134.22,134.22,39640.0,132.5228,132.6707,132.2961,132.2961,39640.0
2024-04-26 12:25:00,134.22,134.4,134.19,134.27,29020.0,132.2961,132.4735,132.2665,132.3454,29020.0
2024-04-26 12:30:00,134.27,134.32,134.04,134.32,42600.0,132.3454,132.3947,132.1187,132.3947,42600.0
2024-04-26 12:35:00,134.35,134.67,134.32,134.67,20080.0,132.4242,132.7397,132.3947,132.7397,20080.0
2024-04-26 12:40:00,134.59,134.79,134.55,134.59,85710.0,132.6608,132.8579,132.6214,132.6608,85710.0
2024-04-26 12:45:00,134.61,134.74,134.51,134.57,137830.0,132.6805,132.8087,132.5819,132.6411,137830.0
2024-04-26 12:50:00,134.64,134.73,134.48,134.69,43610.0,132.7101,132.7988,132.5524,132.7594,43610.0
2024-04-26 12:55:00,134.7,134.8,134.68,134.8,49180.0,132.7692,132.8678,132.7495,132.8678,49180.0
2024-04-26 13:00:00,134.78,134.85,134.67,134.76,70040.0,132.8481,132.9171,132.7397,132.8284,70040.0
2024-04-26 13:05:00,134.81,134.82,134.72,134.72,27460.0,132.8776,132.8875,132.7889,132.7889,27460.0
2024-04-26 13:10:00,134.74,134.97,134.72,134.93,50000.0,132.8087,133.0354,132.7889,132.9959,50000.0
2024-04-26 13:15:00,135.0,135.11,134.9,135.01,116450.0,133.0649,133.1733,132.9664,133.0748,116450.0
2024-04-26 13:20:00,135.06,135.26,135.02,135.26,92310.0,133.1241,133.3212,133.0846,133.3212,92310.0
2024-04-26 13:25:00,135.19,135.31,135.01,135.03,60140.0,133.2522,133.3705,133.0748,133.0945,60140.0
2024-04-26 13:30:00,135.11,135.11,134.94,134.96,44010.0,133.1733,133.1733,133.0058,133.0255,44010.0
2024-04-26 13:35:00,134.95,135.01,134.52,134.62,26350.0,133.0156,133.0748,132.5918,132.6904,26350.0
2024-04-26 13:40:00,134.71,134.71,134.4,134.55,32880.0,132.7791,132.7791,132.4735,132.6214,32880.0
2024-04-26 13:45:00,134.5,134.68,134.46,134.67,35380.0,132.5721,132.7495,132.5327,132.7397,35380.0
2024-04-26 13:50:00,134.66,134.67,134.14,134.19,84630.0,132.7298,132.7397,132.2173,132.2665,84630.0
2024-04-26 13:55:00,134.13,134.29,134.08,134.12,44610.0,132.2074,132.3651,132.1581,132.1975,44610.0
2024-04-26 14:00:00,134.16,134.27,133.87,133.96,84820.0,132.237,132.3454,131.9511,132.0398,84820.0
2024-04-26 14:05:00,133.88,134.18,133.88,134.08,58320.0,131.961,132.2567,131.961,132.1581,58320.0
2024-04-26 14:10:00,134.14,134.23,134.01,134.17,82500.0,132.2173,132.306,132.0891,132.2468,82500.0
2024-04-26 14:15:00,134.16,134.21,134.07,134.07,21800.0,132.237,132.2862,132.1483,132.1483,21800.0
2024-04-26 14:20:00,134.01,134.29,134.0,134.16,13360.0,132.0891,132.3651,132.0793,132.237,13360.0
2024-04-26 14:25:00,134.2,134.2,134.03,134.06,35520.0,132.2764,132.2764,132.1088,132.1384,35520.0
2024-04-26 14:30:00,134.12,134.14,133.9,134.01,39420.0,132.1975,132.2173,131.9807,132.0891,39420.0
2024-04-26 14:35:00,134.0,134.2,133.93,134.1,27680.0,132.0793,132.2764,132.0103,132.1778,27680.0
2024-04-26 14:40:00,134.15,134.15,133.94,133.94,9110.0,132.2271,132.2271,132.0201,132.0201,9110.0
2024-04-26 14:45:00,133.98,134.09,133.95,134.0,25310.0,132.0595,132.168,132.03,132.0793,25310.0
2024-04-26 14:50:00,134.03,134.08,133.96,133.98,31490.0,132.1088,132.1581,132.0398,132.0595,31490.0
2024-04-26 14:55:00,134.0,134.2,133.97,134.19,31660.0,132.0793,132.2764,132.0497,132.2665,31660.0
2024-04-26 15:00:00,134.2,134.29,134.05,134.05,34930.0,132.2764,132.3651,132.1285,132.1285,34930.0
2024-04-26 15:05:00,134.12,134.21,134.04,134.12,33410.0,132.1975,132.2862,132.1187,132.1975,33410.0
2024-04-26 15:10:00,134.2,134.26,134.09,134.1,62100.0,132.2764,132.3355,132.168,132.1778,62100.0
2024-04-26 15:15:00,134.14,134.25,134.06,134.25,64020.0,132.2173,132.3257,132.1384,132.3257,64020.0
2024-04-26 15:20:00,134.3,134.58,134.23,134.5,118570.0,132.375,132.6509,132.306,132.5721,118570.0
2024-04-26 15:25:00,134.34,134.53,134.34,134.53,99740.0,132.4144,132.6017,132.4144,132.6017,99740.0
2024-04-26 15:30:00,134.57,134.71,134.5,134.63,93130.0,132.6411,132.7791,132.5721,132.7002,93130.0
2024-04-26 15:35:00,134.6,134.71,134.5,134.71,88650.0,132.6707,132.7791,132.5721,132.7791,88650.0
2024-04-26 15:40:00,134.69,134.74,134.45,134.45,94580.0,132.7594,132.8087,132.5228,132.5228,94580.0
2024-04-26 15:45:00,134.46,134.59,134.43,134.59,80360.0,132.5327,132.6608,132.5031,132.6608,80360.0
2024-04-26 15:50:00,134.55,134.6,134.31,134.39,274010.0,132.6214,132.6707,132.3848,132.4637,274010.0
2024-04-26 15:55:00,134.39,134.54,134.15,134.41,476250.0,132.4637,132.6115,132.2271,132.4834,476250.0
2024-04-29 09:30:00,134.3,135.3,133.87,134.24,459390.0,132.375,133.3606,131.9511,132.3158,459390.0
2024-04-29 09:35:00,134.12,134.36,133.27,133.36,74260.0,132.1975,132.4341,131.3597,131.4484,74260.0
2024-04-29 09:40:00,133.14,133.3,132.57,132.81,145860.0,131.2316,131.3893,130.6698,130.9063,145860.0
2024-04-29 09:45:00,132.91,133.13,132.61,133.07,112890.0,131.0049,131.2217,130.7092,131.1626,112890.0
2024-04-29 09:50:00,133.05,133.16,132.7,132.81,205720.0,131.1429,131.2513,130.7979,130.9063,205720.0
2024-04-29 09:55:00,132.95,133.37,132.68,133.29,171270.0,131.0443,131.4583,130.7782,131.3794,171270.0
2024-04-29 10:00:00,133.37,133.37,133.0,133.08,48610.0,131.4583,131.4583,131.0936,131.1724,48610.0
2024-04-29 10:05:00,133.17,133.55,133.1,133.45,57760.0,131.2612,131.6357,131.1922,131.5371,57760.0
2024-04-29 10:10:00,133.38,133.45,133.17,133.29,72320.0,131.4681,131.5371,131.2612,131.3794,72320.0
2024-04-29 10:15:00,133.26,133.52,133.26,133.35,82200.0,131.3499,131.6061,131.3499,131.4386,82200.0
2024-04-29 10:20:00,133.42,133.54,133.14,133.34,82520.0,131.5076,131.6259,131.2316,131.4287,82520.0
2024-04-29 10:25:00,133.31,133.97,133.28,133.81,84950.0,131.3991,132.0497,131.3696,131.892,84950.0
2024-04-29 10:30:00,134.0,134.4,133.92,134.19,74020.0,132.0793,132.4735,132.0004,132.2665,74020.0
2024-04-29 10:35:00,134.12,134.12,133.39,133.39,89470.0,132.1975,132.1975,131.478,131.478,89470.0
2024-04-29 10:40:00,133.36,133.97,133.35,133.83,68590.0,131.4484,132.0497,131.4386,131.9117,68590.0
2024-04-29 10:45:00,133.83,133.95,133.51,133.79,87090.0,131.9117,132.03,131.5963,131.8723,87090.0
2024-04-29 10:50:00,133.72,133.83,133.4,133.53,56590.0,131.8033,131.9117,131.4879,131.616,56590.0
2024-04-29 10:55:00,133.54,133.75,133.51,133.55,37360.0,131.6259,131.8328,131.5963,131.6357,37360.0
2024-04-29 11:00:00,133.53,133.6,133.4,133.4,49900.0,131.616,131.685,131.4879,131.4879,49900.0
2024-04-29 11:05:00,133.33,133.4,133.06,133.31,52680.0,131.4189,131.4879,131.1527,131.3991,52680.0
2024-04-29 11:10:00,133.24,133.58,133.2,133.58,25060.0,131.3302,131.6653,131.2907,131.6653,25060.0
2024-04-29 11:15:00,133.62,133.67,133.46,133.66,16000.0,131.7047,131.754,131.547,131.7441,16000.0
2024-04-29 11:20:00,133.66,133.72,133.39,133.39,27270.0,131.7441,131.8033,131.478,131.478,27270.0
2024-04-29 11:25:00,133.41,133.63,133.4,133.4,42030.0,131.4977,131.7146,131.4879,131.4879,42030.0
2024-04-29 11:30:00,133.32,133.35,133.02,133.15,40030.0,131.409,131.4386,131.1133,131.2414,40030.0
2024-04-29 11:35:00,133.15,133.25,133.06,133.11,15200.0,131.2414,131.34,131.1527,131.202,15200.0
2024-04-29 11:40:00,133.26,133.5,133.12,133.4,22210.0,131.3499,131.5864,131.2119,131.4879,22210.0
2024-04-29 11:45:00,133.47,133.47,133.23,133.39,14710.0,131.5569,131.5569,131.3203,131.478,14710.0
2024-04-29 11:50:00,133.49,133.58,133.38,133.58,22200.0,131.5766,131.6653,131.4681,131.6653,22200.0
2024-04-29 11:55:00,133.53,133.6,133.44,133.55,48650.0,131.616,131.685,131.5273,131.6357,48650.0
2024-04-29 12:00:00,133.56,133.64,133.5,133.6,31400.0,131.6456,131.7244,131.5864,131.685,31400.0
2024-04-29 12:05:00,133.56,133.74,133.54,133.69,23830.0,131.6456,131.823,131.6259,131.7737,23830.0
2024-04-29 12:10:00,133.68,133.7,133.6,133.69,28280.0,131.7638,131.7836,131.685,131.7737,28280.0
2024-04-29 12:15:00,133.71,133.8,133.66,133.72,20450.0,131.7934,131.8821,131.7441,131.8033,20450.0
2024-04-29 12:20:00,133.73,133.88,133.73,133.75,30750.0,131.8131,131.961,131.8131,131.8328,30750.0
2024-04-29 12:25:00,133.78,133.79,133.69,133.73,19950.0,131.8624,131.8723,131.7737,131.8131,19950.0
2024-04-29 12:30:00,133.89,133.89,133.74,133.82,5810.0,131.9708,131.9708,131.823,131.9018,5810.0
2024-04-29 12:35:00,133.84,133.84,133.64,133.72,22240.0,131.9216,131.9216,131.7244,131.8033,22240.0
2024-04-29 12:40:00,133.72,133.93,133.54,133.87,32270.0,131.8033,132.0103,131.6259,131.9511,32270.0
2024-04-29 12:45:00,133.82,133.82,133.65,133.65,4090.0,131.9018,131.9018,131.7343,131.7343,4090.0
2024-04-29 12:50:00,133.83,133.83,133.6,133.69,12250.0,131.9117,131.9117,131.685,131.7737,12250.0
2024-04-29 12:55:00,133.6,133.6,133.5,133.6,4080.0,131.685,131.685,131.5864,131.685,4080.0
2024-04-29 13:00:00,133.52,133.55,133.4,133.55,14750.0,131.6061,131.6357,131.4879,131.6357,14750.0
2024-04-29 13:05:00,133.44,133.44,133.33,133.4,9170.0,131.5273,131.5273,131.4189,131.4879,9170.0
2024-04-29 13:10:00,133.57,133.67,133.49,133.66,55590.0,131.6554,131.754,131.5766,131.7441,55590.0
2024-04-29 13:15:00,133.61,133.79,133.54,133.79,27590.0,131.6948,131.8723,131.6259,131.8723,27590.0
2024-04-29 13:20:00,133.85,133.85,133.69,133.72,10590.0,131.9314,131.9314,131.7737,131.8033,10590.0
2024-04-29 13:25:00,133.72,133.9,133.72,133.84,9000.0,131.8033,131.9807,131.8033,131.9216,9000.0
2024-04-29 13:30:00,133.88,133.89,133.7,133.89,25500.0,131.961,131.9708,131.7836,131.9708,25500.0
2024-04-29 13:35:00,133.92,133.92,133.84,133.9,10270.0,132.0004,132.0004,131.9216,131.9807,10270.0
2024-04-29 13:40:00,133.98,134.05,133.9,133.98,26480.0,132.0595,132.1285,131.9807,132.0595,26480.0
2024-04-29 13:45:00,133.98,134.12,133.9,134.01,31230.0,132.0595,132.1975,131.9807,132.0891,31230.0
2024-04-29 13:50:00,133.92,133.95,133.81,133.88,23930.0,132.0004,132.03,131.892,131.961,23930.0
2024-04-29 13:55:00,133.84,133.92,133.69,133.74,25340.0,131.9216,132.0004,131.7737,131.823,25340.0
2024-04-29 14:00:00,133.69,133.69,133.52,133.64,14500.0,131.7737,131.7737,131.6061,131.7244,14500.0
2024-04-29 14:05:00,133.62,133.79,133.59,133.76,22670.0,131.7047,131.8723,131.6751,131.8427,22670.0
2024-04-29 14:10:00,133.8,133.85,133.69,133.8,22730.0,131.8821,131.9314,131.7737,131.8821,22730.0
2024-04-29 14:15:00,133.82,133.97,133.78,133.88,17810.0,131.9018,132.0497,131.8624,131.961,17810.0
2024-04-29 14:20:00,133.86,133.94,133.76,133.93,26640.0,131.9413,132.0201,131.8427,132.0103,26640.0
2024-04-29 14:25:00,133.89,134.0,133.75,133.82,12150.0,131.9708,132.0793,131.8328,131.9018,12150.0
2024-04-29 14:30:00,133.66,133.72,133.32,133.36,27870.0,131.7441,131.8033,131.409,131.4484,27870.0
2024-04-29 14:35:00,133.54,133.54,133.42,133.51,19050.0,131.6259,131.6259,131.5076,131.5963,19050.0
2024-04-29 14:40:00,133.48,133.8,133.48,133.7,7730.0,131.5667,131.8821,131.5667,131.7836,7730.0
2024-04-29 14:45:00,133.77,133.87,133.76,133.82,13450.0,131.8526,131.9511,131.8427,131.9018,13450.0
2024-04-29 14:50:00,133.78,133.85,133.7,133.75,29870.0,131.8624,131.9314,131.7836,131.8328,29870.0
2024-04-29 14:55:00,133.7,133.84,133.66,133.82,11780.0,131.7836,131.9216,131.7441,131.9018,11780.0
2024-04-29 15:00:00,133.56,133.66,132.97,133.03,51310.0,131.6456,131.7441,131.064,131.1232,51310.0
2024-04-29 15:05:00,133.04,133.24,132.7,133.2,21210.0,131.133,131.3302,130.7979,131.2907,21210.0
2024-04-29 15:10:00,133.28,133.33,133.1,133.33,20670.0,131.3696,131.4189,131.1922,131.4189,20670.0
2024-04-29 15:15:00,133.17,133.34,133.11,133.21,21170.0,131.2612,131.4287,131.202,131.3006,21170.0
2024-04-29 15:20:00,133.35,133.51,133.26,133.26,15020.0,131.4386,131.5963,131.3499,131.3499,15020.0
2024-04-29 15:25:00,133.2,133.34,133.15,133.29,29550.0,131.2907,131.4287,131.2414,131.3794,29550.0
2024-04-29 15:30:00,133.19,133.42,133.19,133.42,5360.0,131.2809,131.5076,131.2809,131.5076,5360.0
2024-04-29 15:35:00,133.34,133.52,133.33,133.4,23420.0,131.4287,131.6061,131.4189,131.4879,23420.0
2024-04-29 15:40:00,133.34,133.53,133.31,133.37,20260.0,131.4287,131.616,131.3991,131.4583,20260.0
2024-04-29 15:45:00,133.41,133.45,133.32,133.36,52320.0,131.4977,131.5371,131.409,131.4484,52320.0
2024-04-29 15:50:00,133.48,133.92,133.41,133.92,75920.0,131.5667,132.0004,131.4977,132.0004,75920.0
2024-04-29 15:55:00,133.97,134.03,133.68,133.79,374990.0,132.0497,132.1088,131.7638,131.8723,374990.0
2024-04-30 09:30:00,132.89,133.9,132.57,133.72,290790.0,130.9852,131.9807,130.6698,131.8033,290790.0
2024-04-30 09:35:00,133.53,133.83,133.52,133.83,46000.0,131.616,131.9117,131.6061,131.9117,46000.0
2024-04-30 09:40:00,133.75,134.41,133.64,134.38,74640.0,131.8328,132.4834,131.7244,132.4538,74640.0
2024-04-30 09:45:00,134.48,134.48,133.78,134.05,67510.0,132.5524,132.5524,131.8624,132.1285,67510.0
2024-04-30 09:50:00,134.05,134.27,133.8,134.15,59220.0,132.1285,132.3454,131.8821,132.2271,59220.0
2024-04-30 09:55:00,134.15,134.32,134.08,134.26,53830.0,132.2271,132.3947,132.1581,132.3355,53830.0
2024-04-30 10:00:00,134.23,134.45,133.99,134.32,99110.0,132.306,132.5228,132.0694,132.3947,99110.0
2024-04-30 10:05:00,134.46,134.83,134.43,134.43,105970.0,132.5327,132.8974,132.5031,132.5031,105970.0
2024-04-30 10:10:00,134.47,134.47,134.02,134.35,43400.0,132.5425,132.5425,132.099,132.4242,43400.0
2024-04-30 10:15:00,134.35,134.66,134.35,134.55,39780.0,132.4242,132.7298,132.4242,132.6214,39780.0
2024-04-30 10:20:00,134.55,134.6,134.35,134.35,34910.0,132.6214,132.6707,132.4242,132.4242,34910.0
2024-04-30 10:25:00,134.29,134.3,133.98,134.0,51800.0,132.3651,132.375,132.0595,132.0793,51800.0
2024-04-30 10:30:00,133.99,134.16,133.88,134.04,99790.0,132.0694,132.237,131.961,132.1187,99790.0
2024-04-30 10:35:00,134.08,134.36,133.95,134.35,40750.0,132.1581,132.4341,132.03,132.4242,40750.0
2024-04-30 10:40:00,134.41,134.56,134.36,134.4,20240.0,132.4834,132.6312,132.4341,132.4735,20240.0
2024-04-30 10:45:00,134.58,134.81,134.53,134.53,18000.0,132.6509,132.8776,132.6017,132.6017,18000.0
2024-04-30 10:50:00,134.45,134.45,133.96,133.96,33800.0,132.5228,132.5228,132.0398,132.0398,33800.0
2024-04-30 10:55:00,134.02,134.14,133.89,133.98,28510.0,132.099,132.2173,131.9708,132.0595,28510.0
2024-04-30 11:00:00,133.95,134.05,133.62,133.69,112920.0,132.03,132.1285,131.7047,131.7737,112920.0
2024-04-30 11:05:00,133.72,133.76,133.42,133.44,86300.0,131.8033,131.8427,131.5076,131.5273,86300.0
2024-04-30 11:10:00,133.54,133.54,132.9,132.96,109350.0,131.6259,131.6259,130.995,131.0542,109350.0
2024-04-30 11:15:00,133.03,133.5,133.03,133.42,62850.0,131.1232,131.5864,131.1232,131.5076,62850.0
2024-04-30 11:20:00,133.43,133.56,133.18,133.24,67880.0,131.5174,131.6456,131.271,131.3302,67880.0
2024-04-30 11:25:00,133.24,133.42,133.24,133.38,59320.0,131.3302,131.5076,131.3302,131.4681,59320.0
2024-04-30 11:30:00,133.28,133.39,132.97,133.04,19180.0,131.3696,131.478,131.064,131.133,19180.0
2024-04-30 11:35:00,133.18,133.25,133.07,133.19,34360.0,131.271,131.34,131.1626,131.2809,34360.0
2024-04-30 11:40:00,133.04,133.07,132.62,132.83,80570.0,131.133,131.1626,130.719,130.926,80570.0
2024-04-30 11:45:00,132.88,132.88,132.56,132.61,44280.0,130.9753,130.9753,130.6599,130.7092,44280.0
2024-04-30 11:50:00,132.57,132.63,132.42,132.57,22500.0,130.6698,130.7289,130.5219,130.6698,22500.0
2024-04-30 11:55:00,132.68,133.03,132.68,132.88,47710.0,130.7782,131.1232,130.7782,130.9753,47710.0
2024-04-30 12:00:00,132.87,132.87,132.66,132.66,8500.0,130.9655,130.9655,130.7585,130.7585,8500.0
2024-04-30 12:05:00,132.71,132.71,132.61,132.62,13900.0,130.8077,130.8077,130.7092,130.719,13900.0
2024-04-30 12:10:00,132.72,132.89,132.63,132.81,32570.0,130.8176,130.9852,130.7289,130.9063,32570.0
2024-04-30 12:15:00,132.81,132.89,132.44,132.6,39490.0,130.9063,130.9852,130.5416,130.6993,39490.0
2024-04-30 12:20:00,132.62,132.68,132.55,132.64,34420.0,130.719,130.7782,130.65,130.7388,34420.0
2024-04-30 12:25:00,132.56,132.56,132.3,132.34,33570.0,130.6599,130.6599,130.4036,130.4431,33570.0
2024-04-30 12:30:00,132.24,132.29,131.88,131.9,106190.0,130.3445,130.3938,129.9896,130.0094,106190.0
2024-04-30 12:35:00,131.91,132.15,131.67,131.75,50160.0,130.0192,130.2558,129.7827,129.8615,50160.0
2024-04-30 12:40:00,131.77,131.8,131.46,131.67,60830.0,129.8812,129.9108,129.5757,129.7827,60830.0
2024-04-30 12:45:00,131.58,131.74,131.5,131.67,100410.0,129.6939,129.8517,129.6151,129.7827,100410.0
2024-04-30 12:50:00,131.78,131.78,131.6,131.68,87720.0,129.8911,129.8911,129.7137,129.7925,87720.0
2024-04-30 12:55:00,131.68,131.94,131.68,131.88,64290.0,129.7925,130.0488,129.7925,129.9896,64290.0
2024-04-30 13:00:00,131.83,132.04,131.65,131.87,33610.0,129.9404,130.1474,129.7629,129.9798,33610.0
2024-04-30 13:05:00,131.65,131.8,131.56,131.57,32430.0,129.7629,129.9108,129.6742,129.6841,32430.0
2024-04-30 13:10:00,131.56,131.66,131.27,131.45,53470.0,129.6742,129.7728,129.3884,129.5658,53470.0
2024-04-30 13:15:00,131.44,131.45,131.28,131.3,30470.0,129.556,129.5658,129.3982,129.418,30470.0
2024-04-30 13:20:00,131.3,131.6,131.3,131.48,51850.0,129.418,129.7137,129.418,129.5954,51850.0
2024-04-30 13:25:00,131.55,131.69,131.41,131.51,78790.0,129.6644,129.8024,129.5264,129.6249,78790.0
2024-04-30 13:30:00,131.49,131.58,131.4,131.41,52690.0,129.6052,129.6939,129.5165,129.5264,52690.0
2024-04-30 13:35:00,131.33,131.48,131.33,131.36,53180.0,129.4475,129.5954,129.4475,129.4771,53180.0
2024-04-30 13:40:00,131.43,131.49,131.22,131.34,77260.0,129.5461,129.6052,129.3391,129.4574,77260.0
2024-04-30 13:45:00,131.28,131.51,131.28,131.51,44240.0,129.3982,129.6249,129.3982,129.6249,44240.0
2024-04-30 13:50:00,131.46,131.75,131.35,131.75,115560.0,129.5757,129.8615,129.4672,129.8615,115560.0
2024-04-30 13:55:00,131.33,131.77,131.33,131.63,179880.0,129.4475,129.8812,129.4475,129.7432,179880.0
2024-04-30 14:00:00,131.73,131.91,131.68,131.86,36870.0,129.8418,130.0192,129.7925,129.9699,36870.0
2024-04-30 14:05:00,131.89,131.89,131.57,131.62,93980.0,129.9995,129.9995,129.6841,129.7334,93980.0
2024-04-30 14:10:00,131.66,131.79,131.43,131.72,157910.0,129.7728,129.9009,129.5461,129.8319,157910.0
2024-04-30 14:15:00,131.69,131.91,131.69,131.91,158290.0,129.8024,130.0192,129.8024,130.0192,158290.0
2024-04-30 14:20:00,131.85,132.01,131.58,131.76,246720.0,129.9601,130.1178,129.6939,129.8714,246720.0
2024-04-30 14:25:00,131.75,131.75,131.4,131.41,58570.0,129.8615,129.8615,129.5165,129.5264,58570.0
2024-04-30 14:30:00,131.35,131.75,131.33,131.67,36530.0,129.4672,129.8615,129.4475,129.7827,36530.0
2024-04-30 14:35:00,131.72,131.9,131.72,131.85,57300.0,129.8319,130.0094,129.8319,129.9601,57300.0
2024-04-30 14:40:00,131.9,131.9,131.56,131.57,68380.0,130.0094,130.0094,129.6742,129.6841,68380.0
2024-04-30 14:45:00,131.6,131.67,131.41,131.49,97690.0,129.7137,129.7827,129.5264,129.6052,97690.0
2024-04-30 14:50:00,131.47,131.55,131.28,131.35,73890.0,129.5855,129.6644,129.3982,129.4672,73890.0
2024-04-30 14:55:00,131.36,131.47,131.27,131.38,67940.0,129.4771,129.5855,129.3884,129.4968,67940.0
2024-04-30 15:00:00,131.3,131.47,131.2,131.33,93410.0,129.418,129.5855,129.3194,129.4475,93410.0
2024-04-30 15:05:00,131.39,131.39,131.04,131.05,252610.0,129.5067,129.5067,129.1617,129.1715,252610.0
2024-04-30 15:10:00,131.08,131.22,131.07,131.13,67680.0,129.2011,129.3391,129.1913,129.2504,67680.0
2024-04-30 15:15:00,131.18,131.25,130.9,130.97,66440.0,129.2997,129.3687,129.0237,129.0927,66440.0
2024-04-30 15:20:00,130.96,131.03,130.65,130.81,95150.0,129.0828,129.1518,128.7773,128.935,95150.0
2024-04-30 15:25:00,130.86,131.11,130.78,131.08,311800.0,128.9843,129.2307,128.9054,129.2011,311800.0
2024-04-30 15:30:00,131.08,131.27,131.05,131.2,117260.0,129.2011,129.3884,129.1715,129.3194,117260.0
2024-04-30 15:35:00,131.21,131.21,130.83,130.83,35860.0,129.3292,129.3292,128.9547,128.9547,35860.0
2024-04-30 15:40:00,130.82,131.14,130.81,130.9,61560.0,128.9448,129.2603,128.935,129.0237,61560.0
2024-04-30 15:45:00,130.95,131.33,130.93,131.2,83050.0,129.073,129.4475,129.0533,129.3194,83050.0
2024-04-30 15:50:00,131.17,131.21,130.2,130.36,338560.0,129.2898,129.3292,128.3337,128.4914,338560.0
2024-04-30 15:55:00,130.31,130.46,129.91,129.91,1050700.0,128.4422,128.59,128.0479,128.0479,1050700.0
2024-05-01 09:30:00,128.0,129.24,127.5,128.42,349990.0,126.1653,127.3875,125.6724,126.5792,349990.0
2024-05-01 09:35:00,128.34,128.56,128.04,128.18,46750.0,126.5004,126.7172,126.2047,126.3427,46750.0
2024-05-01 09:40:00,128.01,128.4,127.83,128.02,145030.0,126.1751,126.5595,125.9977,126.185,145030.0
2024-05-01 09:45:00,127.93,128.04,127.29,127.5,83930.0,126.0963,126.2047,125.4654,125.6724,83930.0
2024-05-01 09:50:00,127.45,128.1,127.45,127.68,106880.0,125.6231,126.2638,125.6231,125.8498,106880.0
2024-05-01 09:55:00,127.9,127.9,127.12,127.44,76900.0,126.0667,126.0667,125.2979,125.6133,76900.0
2024-05-01 10:00:00,127.44,127.44,126.57,126.57,178980.0,125.6133,125.6133,124.7558,124.7558,178980.0
2024-05-01 10:05:00,126.52,126.9,126.52,126.8,115000.0,124.7065,125.081,124.7065,124.9825,115000.0
2024-05-01 10:10:00,126.7,127.0,126.33,127.0,107150.0,124.8839,125.1796,124.5192,125.1796,107150.0
2024-05-01 10:15:00,126.99,126.99,126.7,126.85,108130.0,125.1697,125.1697,124.8839,125.0317,108130.0
2024-05-01 10:20:00,126.8,126.92,126.4,126.62,67490.0,124.9825,125.1007,124.5882,124.805,67490.0
2024-05-01 10:25:00,126.74,127.2,126.68,126.96,106350.0,124.9233,125.3767,124.8642,125.1402,106350.0
2024-05-01 10:30:00,126.95,127.28,126.95,127.28,42660.0,125.1303,125.4556,125.1303,125.4556,42660.0
2024-05-01 10:35:00,127.44,127.63,127.13,127.44,84160.0,125.6133,125.8006,125.3077,125.6133,84160.0
2024-05-01 10:40:00,127.4,127.4,127.14,127.39,88850.0,125.5739,125.5739,125.3176,125.564,88850.0
2024-05-01 10:45:00,127.5,127.62,127.33,127.53,30940.0,125.6724,125.7907,125.5049,125.702,30940.0
2024-05-01 10:50:00,127.49,127.63,127.4,127.58,19100.0,125.6626,125.8006,125.5739,125.7513,19100.0
2024-05-01 10:55:00,127.59,127.87,127.52,127.64,45410.0,125.7611,126.0371,125.6921,125.8104,45410.0
2024-05-01 11:00:00,127.57,127.69,127.43,127.54,81840.0,125.7414,125.8597,125.6034,125.7119,81840.0
2024-05-01 11:05:00,127.53,127.71,127.3,127.35,73790.0,125.702,125.8794,125.4753,125.5246,73790.0
2024-05-01 11:10:00,127.35,127.42,127.18,127.25,159000.0,125.5246,125.5936,125.357,125.426,159000.0
2024-05-01 11:15:00,127.18,127.22,126.47,126.64,145950.0,125.357,125.3964,124.6572,124.8248,145950.0
2024-05-01 11:20:00,126.65,127.13,126.53,126.92,39070.0,124.8346,125.3077,124.7163,125.1007,39070.0
2024-05-01 11:25:00,126.79,127.05,126.63,126.9,64910.0,124.9726,125.2289,124.8149,125.081,64910.0
2024-05-01 11:30:00,126.8,127.0,126.68,126.98,39450.0,124.9825,125.1796,124.8642,125.1599,39450.0
2024-05-01 11:35:00,127.07,127.07,126.87,127.01,79000.0,125.2486,125.2486,125.0515,125.1895,79000.0
2024-05-01 11:40:00,127.02,127.12,126.84,126.91,43560.0,125.1993,125.2979,125.0219,125.0909,43560.0
2024-05-01 11:45:00,126.83,126.97,126.67,126.67,61400.0,125.012,125.15,124.8543,124.8543,61400.0
2024-05-01 11:50:00,126.62,126.64,126.1,126.13,192950.0,124.805,124.8248,124.2925,124.3221,192950.0
2024-05-01 11:55:00,126.13,126.2,125.59,125.74,176420.0,124.3221,124.3911,123.7898,123.9377,176420.0
2024-05-01 12:00:00,125.62,125.77,125.2,125.65,163880.0,123.8194,123.9672,123.4054,123.8489,163880.0
2024-05-01 12:05:00,125.64,126.14,125.57,126.14,130490.0,123.8391,124.3319,123.7701,124.3319,130490.0
2024-05-01 12:10:00,126.24,126.6,126.15,126.38,103240.0,124.4305,124.7853,124.3418,124.5685,103240.0
2024-05-01 12:15:00,126.38,126.6,126.28,126.28,134200.0,124.5685,124.7853,124.4699,124.4699,134200.0
2024-05-01 12:20:00,126.35,126.48,126.26,126.33,43960.0,124.5389,124.667,124.4502,124.5192,43960.0
2024-05-01 12:25:00,126.38,126.54,126.2,126.54,33350.0,124.5685,124.7262,124.3911,124.7262,33350.0
2024-05-01 12:30:00,126.55,126.55,125.68,125.83,148660.0,124.736,124.736,123.8785,124.0264,148660.0
2024-05-01 12:35:00,125.86,125.98,125.66,125.66,55390.0,124.0559,124.1742,123.8588,123.8588,55390.0
2024-05-01 12:40:00,125.69,125.78,125.51,125.59,164220.0,123.8884,123.9771,123.711,123.7898,164220.0
2024-05-01 12:45:00,125.4,125.55,125.32,125.5,87560.0,123.6025,123.7504,123.5237,123.7011,87560.0
2024-05-01 12:50:00,125.42,125.66,125.33,125.6,148390.0,123.6222,123.8588,123.5335,123.7997,148390.0
2024-05-01 12:55:00,125.6,125.75,125.47,125.47,150580.0,123.7997,123.9475,123.6715,123.6715,150580.0
2024-05-01 13:00:00,125.57,125.85,125.57,125.72,252240.0,123.7701,124.0461,123.7701,123.9179,252240.0
2024-05-01 13:05:00,125.72,125.75,125.52,125.75,68490.0,123.9179,123.9475,123.7208,123.9475,68490.0
2024-05-01 13:10:00,125.72,125.86,125.31,125.32,190200.0,123.9179,124.0559,123.5138,123.5237,190200.0
2024-05-01 13:15:00,125.44,125.49,125.23,125.34,170190.0,123.642,123.6912,123.435,123.5434,170190.0
2024-05-01 13:20:00,125.32,125.75,125.32,125.67,145430.0,123.5237,123.9475,123.5237,123.8687,145430.0
2024-05-01 13:25:00,125.6,125.7,125.45,125.69,228950.0,123.7997,123.8982,123.6518,123.8884,228950.0
2024-05-01 13:30:00,125.71,125.77,125.38,125.62,212000.0,123.9081,123.9672,123.5828,123.8194,212000.0
2024-05-01 13:35:00,125.73,125.85,125.6,125.65,441680.0,123.9278,124.0461,123.7997,123.8489,441680.0
2024-05-01 13:40:00,125.67,125.67,125.3,125.55,94660.0,123.8687,123.8687,123.504,123.7504,94660.0
2024-05-01 13:45:00,125.56,125.92,125.56,125.89,117670.0,123.7602,124.1151,123.7602,124.0855,117670.0
2024-05-01 13:50:00,125.75,125.99,125.71,125.99,31610.0,123.9475,124.1841,123.9081,124.1841,31610.0
2024-05-01 13:55:00,125.99,126.1,125.79,125.82,76000.0,124.1841,124.2925,123.9869,124.0165,76000.0
2024-05-01 14:00:00,125.94,126.2,125.78,126.1,460790.0,124.1348,124.3911,123.9771,124.2925,460790.0
2024-05-01 14:05:00,126.1,126.1,125.6,125.84,181060.0,124.2925,124.2925,123.7997,124.0362,181060.0
2024-05-01 14:10:00,125.75,125.79,125.35,125.66,89380.0,123.9475,123.9869,123.5532,123.8588,89380.0
2024-05-01 14:15:00,125.67,125.92,125.62,125.78,106120.0,123.8687,124.1151,123.8194,123.9771,106120.0
2024-05-01 14:20:00,125.83,126.03,125.61,125.61,138590.0,124.0264,124.2235,123.8095,123.8095,138590.0
2024-05-01 14:25:00,125.68,126.1,125.68,126.0,289050.0,123.8785,124.2925,123.8785,124.1939,289050.0
2024-05-01 14:30:00,126.02,126.3,125.29,126.21,287260.0,124.2136,124.4896,123.4941,124.4009,287260.0
2024-05-01 14:35:00,126.26,127.05,125.4,127.05,93510.0,124.4502,125.2289,123.6025,125.2289,93510.0
2024-05-01 14:40:00,127.0,128.11,126.84,128.11,283600.0,125.1796,126.2737,125.0219,126.2737,283600.0
2024-05-01 14:45:00,128.12,128.19,126.87,127.08,450060.0,126.2835,126.3525,125.0515,125.2584,450060.0
2024-05-01 14:50:00,127.08,127.5,126.98,127.33,676090.0,125.2584,125.6724,125.1599,125.5049,676090.0
2024-05-01 14:55:00,127.37,127.72,126.83,127.34,474630.0,125.5443,125.8893,125.012,125.5147,474630.0
2024-05-01 15:00:00,127.49,128.13,126.88,126.88,498080.0,125.6626,126.2934,125.0613,125.0613,498080.0
2024-05-01 15:05:00,126.72,127.96,126.72,127.85,108750.0,124.9036,126.1258,124.9036,126.0174,108750.0
2024-05-01 15:10:00,127.84,128.03,126.9,127.04,363400.0,126.0076,126.1948,125.081,125.219,363400.0
2024-05-01 15:15:00,127.04,127.61,126.99,127.34,273970.0,125.219,125.7809,125.1697,125.5147,273970.0
2024-05-01 15:20:00,127.16,127.18,126.66,127.18,50220.0,125.3373,125.357,124.8445,125.357,50220.0
2024-05-01 15:25:00,127.24,127.35,126.63,126.67,184250.0,125.4162,125.5246,124.8149,124.8543,184250.0
2024-05-01 15:30:00,126.59,126.67,126.08,126.1,108610.0,124.7755,124.8543,124.2728,124.2925,108610.0
2024-05-01 15:35:00,126.08,126.18,125.25,125.61,127700.0,124.2728,124.3713,123.4547,123.8095,127700.0
2024-05-01 15:40:00,125.52,126.14,125.37,125.61,199570.0,123.7208,124.3319,123.573,123.8095,199570.0
2024-05-01 15:45:00,125.56,126.16,125.49,125.69,155640.0,123.7602,124.3516,123.6912,123.8884,155640.0
2024-05-01 15:50:00,125.65,125.75,124.52,124.87,421670.0,123.8489,123.9475,122.7351,123.0801,421670.0
2024-05-01 15:55:00,124.82,124.82,124.13,124.29,1025080.0,123.0308,123.0308,122.3507,122.5084,1025080.0
2024-05-02 09:30:00,125.77,126.45,125.1,125.61,461880.0,123.9672,124.6375,123.3068,123.8095,461880.0
2024-05-02 09:35:00,125.4,125.66,124.84,125.13,406900.0,123.6025,123.8588,123.0506,123.3364,406900.0
2024-05-02 09:40:00,125.12,125.3,124.9,125.09,201410.0,123.3265,123.504,123.1097,123.297,201410.0
2024-05-02 09:45:00,125.19,125.38,124.69,124.83,218120.0,123.3955,123.5828,122.9027,123.0407,218120.0
2024-05-02 09:50:00,124.86,124.86,124.48,124.64,90910.0,123.0703,123.0703,122.6957,122.8534,90910.0
2024-05-02 09:55:00,124.66,124.66,124.16,124.18,116120.0,122.8731,122.8731,122.3803,122.4,116120.0
2024-05-02 10:00:00,124.15,124.15,123.1,123.8,145780.0,122.3704,122.3704,121.3355,122.0255,145780.0
2024-05-02 10:05:00,123.85,123.85,122.57,122.76,87530.0,122.0747,122.0747,120.8131,121.0004,87530.0
2024-05-02 10:10:00,122.7,123.23,122.7,123.18,96970.0,120.9412,121.4636,120.9412,121.4144,96970.0
2024-05-02 10:15:00,123.15,123.55,123.08,123.41,82630.0,121.3848,121.779,121.3158,121.6411,82630.0
2024-05-02 10:20:00,123.42,123.56,122.91,123.38,135020.0,121.6509,121.7889,121.1482,121.6115,135020.0
2024-05-02 10:25:00,123.57,123.99,123.49,123.84,117160.0,121.7988,122.2127,121.7199,122.0649,117160.0
2024-05-02 10:30:00,123.83,124.07,123.58,123.66,133640.0,122.055,122.2916,121.8086,121.8875,133640.0
2024-05-02 10:35:00,123.66,123.76,123.38,123.56,182800.0,121.8875,121.986,121.6115,121.7889,182800.0
2024-05-02 10:40:00,123.56,123.59,123.01,123.09,145650.0,121.7889,121.8185,121.2468,121.3256,145650.0
2024-05-02 10:45:00,122.97,123.3,122.69,123.29,158270.0,121.2074,121.5326,120.9314,121.5228,158270.0
2024-05-02 10:50:00,123.25,123.54,123.21,123.49,122570.0,121.4833,121.7692,121.4439,121.7199,122570.0
2024-05-02 10:55:00,123.6,124.22,123.41,124.05,228710.0,121.8283,122.4394,121.6411,122.2719,228710.0
2024-05-02 11:00:00,124.08,124.24,123.9,124.06,262330.0,122.3015,122.4592,122.124,122.2817,262330.0
2024-05-02 11:05:00,124.04,124.33,123.9,124.29,187640.0,122.262,122.5479,122.124,122.5084,187640.0
2024-05-02 11:10:00,124.29,124.33,124.03,124.19,164780.0,122.5084,122.5479,122.2522,122.4099,164780.0
2024-05-02 11:15:00,124.19,124.36,124.13,124.14,210480.0,122.4099,122.5774,122.3507,122.3606,210480.0
2024-05-02 11:20:00,124.11,124.24,123.86,123.96,213170.0,122.331,122.4592,122.0846,122.1832,213170.0
2024-05-02 11:25:00,124.02,124.11,123.72,123.84,133250.0,122.2423,122.331,121.9466,122.0649,133250.0
2024-05-02 11:30:00,123.73,123.86,123.5,123.77,140740.0,121.9565,122.0846,121.7298,121.9959,140740.0
2024-05-02 11:35:00,123.77,123.77,123.43,123.5,171750.0,121.9959,121.9959,121.6608,121.7298,171750.0
2024-05-02 11:40:00,123.57,123.85,123.53,123.68,215510.0,121.7988,122.0747,121.7593,121.9072,215510.0
2024-05-02 11:45:00,123.63,123.67,123.51,123.51,33400.0,121.8579,121.8973,121.7396,121.7396,33400.0
2024-05-02 11:50:00,123.55,124.07,123.55,124.0,146430.0,121.779,122.2916,121.779,122.2226,146430.0
2024-05-02 11:55:00,124.02,124.5,124.02,124.27,101420.0,122.2423,122.7154,122.2423,122.4887,101420.0
2024-05-02 12:00:00,124.14,124.28,123.93,123.94,164230.0,122.3606,122.4986,122.1536,122.1635,164230.0
2024-05-02 12:05:00,123.93,124.0,123.52,123.65,89270.0,122.1536,122.2226,121.7495,121.8776,89270.0
2024-05-02 12:10:00,123.7,123.83,123.5,123.5,72100.0,121.9269,122.055,121.7298,121.7298,72100.0
2024-05-02 12:15:00,123.62,123.66,123.46,123.5,46740.0,121.848,121.8875,121.6903,121.7298,46740.0
2024-05-02 12:20:00,123.41,123.58,123.37,123.54,78740.0,121.6411,121.8086,121.6016,121.7692,78740.0
2024-05-02 12:25:00,123.54,123.65,123.4,123.57,78040.0,121.7692,121.8776,121.6312,121.7988,78040.0
2024-05-02 12:30:00,123.57,123.58,123.1,123.19,55240.0,121.7988,121.8086,121.3355,121.4242,55240.0
2024-05-02 12:35:00,123.04,123.08,122.9,123.01,69110.0,121.2764,121.3158,121.1384,121.2468,69110.0
2024-05-02 12:40:00,123.02,123.15,122.97,123.1,70800.0,121.2566,121.3848,121.2074,121.3355,70800.0
2024-05-02 12:45:00,123.1,123.1,122.91,122.99,72300.0,121.3355,121.3355,121.1482,121.2271,72300.0
2024-05-02 12:50:00,122.95,123.1,122.88,122.88,101660.0,121.1876,121.3355,121.1187,121.1187,101660.0
2024-05-02 12:55:00,122.88,122.97,122.73,122.93,105890.0,121.1187,121.2074,120.9708,121.1679,105890.0
2024-05-02 13:00:00,122.93,122.98,122.8,122.93,190490.0,121.1679,121.2172,121.0398,121.1679,190490.0
2024-05-02 13:05:00,122.99,123.06,122.81,123.04,123920.0,121.2271,121.2961,121.0497,121.2764,123920.0
2024-05-02 13:10:00,123.03,123.36,122.88,123.3,99010.0,121.2665,121.5918,121.1187,121.5326,99010.0
2024-05-02 13:15:00,123.32,123.43,123.25,123.27,108820.0,121.5523,121.6608,121.4833,121.5031,108820.0
2024-05-02 13:20:00,123.29,123.29,123.07,123.2,59230.0,121.5228,121.5228,121.3059,121.4341,59230.0
2024-05-02 13:25:00,123.22,123.36,123.09,123.34,85510.0,121.4538,121.5918,121.3256,121.5721,85510.0
2024-05-02 13:30:00,123.37,123.44,123.14,123.14,97400.0,121.6016,121.6706,121.3749,121.3749,97400.0
2024-05-02 13:35:00,123.14,123.16,122.71,122.78,237530.0,121.3749,121.3946,120.9511,121.0201,237530.0
2024-05-02 13:40:00,122.76,122.79,122.44,122.61,301330.0,121.0004,121.0299,120.685,120.8525,301330.0
2024-05-02 13:45:00,122.6,122.71,122.45,122.49,132830.0,120.8427,120.9511,120.6948,120.7342,132830.0
2024-05-02 13:50:00,122.52,122.64,122.34,122.34,120240.0,120.7638,120.8821,120.5864,120.5864,120240.0
2024-05-02 13:55:00,122.38,122.6,122.33,122.5,99550.0,120.6258,120.8427,120.5765,120.7441,99550.0
2024-05-02 14:00:00,122.58,122.71,122.43,122.49,117170.0,120.823,120.9511,120.6751,120.7342,117170.0
2024-05-02 14:05:00,122.48,123.17,122.48,123.0,183540.0,120.7244,121.4045,120.7244,121.2369,183540.0
2024-05-02 14:10:00,123.05,123.15,122.91,123.13,108790.0,121.2862,121.3848,121.1482,121.3651,108790.0
2024-05-02 14:15:00,123.12,123.14,122.83,122.94,60670.0,121.3552,121.3749,121.0694,121.1778,60670.0
2024-05-02 14:20:00,122.93,123.27,122.88,123.22,105350.0,121.1679,121.5031,121.1187,121.4538,105350.0
2024-05-02 14:25:00,123.22,123.48,123.22,123.4,129190.0,121.4538,121.7101,121.4538,121.6312,129190.0
2024-05-02 14:30:00,123.4,123.82,123.37,123.7,177850.0,121.6312,122.0452,121.6016,121.9269,177850.0
2024-05-02 14:35:00,123.69,123.83,123.51,123.54,97550.0,121.917,122.055,121.7396,121.7692,97550.0
2024-05-02 14:40:00,123.54,123.6,123.29,123.4,127220.0,121.7692,121.8283,121.5228,121.6312,127220.0
2024-05-02 14:45:00,123.46,123.66,123.37,123.47,163100.0,121.6903,121.8875,121.6016,121.7002,163100.0
2024-05-02 14:50:00,123.5,123.67,123.44,123.53,108000.0,121.7298,121.8973,121.6706,121.7593,108000.0
2024-05-02 14:55:00,123.47,123.79,123.45,123.68,239170.0,121.7002,122.0156,121.6805,121.9072,239170.0
2024-05-02 15:00:00,123.7,124.07,123.67,124.07,124520.0,121.9269,122.2916,121.8973,122.2916,124520.0
2024-05-02 15:05:00,124.1,124.66,124.1,124.61,168510.0,122.3212,122.8731,122.3212,122.8239,168510.0
2024-05-02 15:10:00,124.62,124.66,124.17,124.34,179910.0,122.8337,122.8731,122.3902,122.5577,179910.0
2024-05-02 15:15:00,124.41,124.63,124.06,124.14,197490.0,122.6267,122.8436,122.2817,122.3606,197490.0
2024-05-02 15:20:00,124.2,124.26,123.94,124.21,287550.0,122.4197,122.4789,122.1635,122.4296,287550.0
2024-05-02 15:25:00,124.2,124.43,124.18,124.23,176830.0,122.4197,122.6464,122.4,122.4493,176830.0
2024-05-02 15:30:00,124.22,124.3,123.86,123.92,120340.0,122.4394,122.5183,122.0846,122.1437,120340.0
2024-05-02 15:35:00,123.9,124.05,123.69,123.91,154120.0,122.124,122.2719,121.917,122.1339,154120.0
2024-05-02 15:40:00,123.91,124.0,123.67,123.67,193670.0,122.1339,122.2226,121.8973,121.8973,193670.0
2024-05-02 15:45:00,123.67,123.83,123.59,123.72,221530.0,121.8973,122.055,121.8185,121.9466,221530.0
2024-05-02 15:50:00,123.75,123.89,123.58,123.78,584680.0,121.9762,122.1142,121.8086,122.0058,584680.0
2024-05-02 15:55:00,123.86,123.96,123.7,123.78,1495510.0,122.0846,122.1832,121.9269,122.0058,1495510.0
2024-05-03 09:30:00,125.9,126.13,124.71,125.36,491700.0,124.0954,124.3221,122.9224,123.5631,491700.0
2024-05-03 09:35:00,125.28,125.8,124.85,125.31,324840.0,123.4842,123.9968,123.0604,123.5138,324840.0
2024-05-03 09:40:00,125.29,125.6,125.2,125.5,352600.0,123.4941,123.7997,123.4054,123.7011,352600.0
2024-05-03 09:45:00,125.5,126.64,125.5,126.58,561010.0,123.7011,124.8248,123.7011,124.7656,561010.0
2024-05-03 09:50:00,126.61,126.9,126.34,126.46,341900.0,124.7952,125.081,124.5291,124.6473,341900.0
2024-05-03 09:55:00,126.48,126.8,126.41,126.54,291650.0,124.667,124.9825,124.5981,124.7262,291650.0
2024-05-03 10:00:00,126.8,127.0,125.81,125.91,306700.0,124.9825,125.1796,124.0067,124.1052,306700.0
2024-05-03 10:05:00,125.91,126.47,125.62,125.91,186890.0,124.1052,124.6572,123.8194,124.1052,186890.0
2024-05-03 10:10:00,125.91,126.15,125.61,125.61,79570.0,124.1052,124.3418,123.8095,123.8095,79570.0
2024-05-03 10:15:00,125.68,125.88,125.53,125.62,89220.0,123.8785,124.0756,123.7307,123.8194,89220.0
2024-05-03 10:20:00,125.75,125.77,125.33,125.53,129820.0,123.9475,123.9672,123.5335,123.7307,129820.0
2024-05-03 10:25:00,125.4,125.86,125.17,125.7,118100.0,123.6025,124.0559,123.3758,123.8982,118100.0
2024-05-03 10:30:00,125.73,125.88,125.42,125.68,132270.0,123.9278,124.0756,123.6222,123.8785,132270.0
2024-05-03 10:35:00,125.69,125.9,125.6,125.85,248130.0,123.8884,124.0954,123.7997,124.0461,248130.0
2024-05-03 10:40:00,125.78,126.2,125.54,126.2,222990.0,123.9771,124.3911,123.7405,124.3911,222990.0
2024-05-03 10:45:00,126.13,126.73,125.92,126.61,112380.0,124.3221,124.9135,124.1151,124.7952,112380.0
2024-05-03 10:50:00,126.53,126.63,125.71,125.83,95230.0,124.7163,124.8149,123.9081,124.0264,95230.0
2024-05-03 10:55:00,125.85,126.09,125.6,125.63,67000.0,124.0461,124.2826,123.7997,123.8292,67000.0
2024-05-03 11:00:00,125.79,126.04,125.77,125.99,48090.0,123.9869,124.2334,123.9672,124.1841,48090.0
2024-05-03 11:05:00,126.2,126.45,126.11,126.25,51660.0,124.3911,124.6375,124.3024,124.4403,51660.0
2024-05-03 11:10:00,126.25,126.4,126.07,126.21,33400.0,124.4403,124.5882,124.2629,124.4009,33400.0
2024-05-03 11:15:00,126.13,126.8,126.1,126.79,106870.0,124.3221,124.9825,124.2925,124.9726,106870.0
2024-05-03 11:20:00,126.69,127.09,126.63,126.96,144850.0,124.874,125.2683,124.8149,125.1402,144850.0
2024-05-03 11:25:00,126.96,127.3,126.96,127.24,98170.0,125.1402,125.4753,125.1402,125.4162,98170.0
2024-05-03 11:30:00,127.29,127.91,127.24,127.88,203080.0,125.4654,126.0766,125.4162,126.047,203080.0
2024-05-03 11:35:00,128.04,128.04,127.72,127.96,103320.0,126.2047,126.2047,125.8893,126.1258,103320.0
2024-05-03 11:40:00,127.91,128.2,127.85,128.05,111410.0,126.0766,126.3624,126.0174,126.2145,111410.0
2024-05-03 11:45:00,128.05,128.18,127.79,127.84,95960.0,126.2145,126.3427,125.9583,126.0076,95960.0
2024-05-03 11:50:00,127.83,128.34,127.83,128.34,93540.0,125.9977,126.5004,125.9977,126.5004,93540.0
2024-05-03 11:55:00,128.34,128.39,128.13,128.16,69610.0,126.5004,126.5497,126.2934,126.323,69610.0
2024-05-03 12:00:00,128.06,128.15,127.82,127.95,148620.0,126.2244,126.3131,125.9878,126.116,148620.0
2024-05-03 12:05:00,127.89,128.14,127.84,127.95,78680.0,126.0568,126.3033,126.0076,126.116,78680.0
2024-05-03 12:10:00,128.0,128.13,127.54,127.57,101120.0,126.1653,126.2934,125.7119,125.7414,101120.0
2024-05-03 12:15:00,127.54,127.7,127.49,127.64,67360.0,125.7119,125.8696,125.6626,125.8104,67360.0
2024-05-03 12:20:00,127.63,127.88,127.5,127.76,86180.0,125.8006,126.047,125.6724,125.9287,86180.0
2024-05-03 12:25:00,127.71,127.8,127.39,127.51,91640.0,125.8794,125.9681,125.564,125.6823,91640.0
2024-05-03 12:30:00,127.47,127.65,127.4,127.45,88680.0,125.6429,125.8203,125.5739,125.6231,88680.0
2024-05-03 12:35:00,127.45,128.03,127.45,127.89,110350.0,125.6231,126.1948,125.6231,126.0568,110350.0
2024-05-03 12:40:00,127.96,128.04,127.82,127.93,42010.0,126.1258,126.2047,125.9878,126.0963,42010.0
2024-05-03 12:45:00,127.94,127.94,127.67,127.82,69770.0,126.1061,126.1061,125.84,125.9878,69770.0
2024-05-03 12:50:00,127.74,127.89,127.67,127.76,52570.0,125.909,126.0568,125.84,125.9287,52570.0
2024-05-03 12:55:00,127.66,127.77,127.57,127.68,56850.0,125.8301,125.9386,125.7414,125.8498,56850.0
2024-05-03 13:00:00,127.72,127.79,127.64,127.79,36060.0,125.8893,125.9583,125.8104,125.9583,36060.0
2024-05-03 13:05:00,127.8,127.94,127.69,127.69,72180.0,125.9681,126.1061,125.8597,125.8597,72180.0
2024-05-03 13:10:00,127.73,127.82,127.64,127.77,23810.0,125.8991,125.9878,125.8104,125.9386,23810.0
2024-05-03 13:15:00,127.76,127.88,127.65,127.78,52450.0,125.9287,126.047,125.8203,125.9484,52450.0
2024-05-03 13:20:00,127.82,127.93,127.72,127.81,43700.0,125.9878,126.0963,125.8893,125.978,43700.0
2024-05-03 13:25:00,127.86,127.88,127.66,127.68,36310.0,126.0273,126.047,125.8301,125.8498,36310.0
2024-05-03 13:30:00,127.68,127.68,127.36,127.5,65920.0,125.8498,125.8498,125.5344,125.6724,65920.0
2024-05-03 13:35:00,127.46,127.57,127.34,127.57,42210.0,125.633,125.7414,125.5147,125.7414,42210.0
2024-05-03 13:40:00,127.59,127.64,127.47,127.49,76610.0,125.7611,125.8104,125.6429,125.6626,76610.0
2024-05-03 13:45:00,127.53,127.68,127.51,127.59,33860.0,125.702,125.8498,125.6823,125.7611,33860.0
2024-05-03 13:50:00,127.57,127.94,127.5,127.84,47360.0,125.7414,126.1061,125.6724,126.0076,47360.0
2024-05-03 13:55:00,127.88,127.97,127.73,127.76,69480.0,126.047,126.1357,125.8991,125.9287,69480.0
2024-05-03 14:00:00,127.78,127.92,127.78,127.92,16210.0,125.9484,126.0864,125.9484,126.0864,16210.0
2024-05-03 14:05:00,127.89,128.18,127.89,128.18,85850.0,126.0568,126.3427,126.0568,126.3427,85850.0
2024-05-03 14:10:00,128.19,128.3,128.15,128.2,47910.0,126.3525,126.461,126.3131,126.3624,47910.0
2024-05-03 14:15:00,128.2,128.3,128.15,128.19,90300.0,126.3624,126.461,126.3131,126.3525,90300.0
2024-05-03 14:20:00,128.2,128.28,128.15,128.22,58590.0,126.3624,126.4412,126.3131,126.3821,58590.0
2024-05-03 14:25:00,128.14,128.27,128.1,128.14,93350.0,126.3033,126.4314,126.2638,126.3033,93350.0
2024-05-03 14:30:00,128.14,128.19,128.0,128.08,134630.0,126.3033,126.3525,126.1653,126.2441,134630.0
2024-05-03 14:35:00,128.06,128.2,128.02,128.14,56070.0,126.2244,126.3624,126.185,126.3033,56070.0
2024-05-03 14:40:00,128.06,128.27,128.04,128.13,44520.0,126.2244,126.4314,126.2047,126.2934,44520.0
2024-05-03 14:45:00,128.12,128.15,128.04,128.15,45250.0,126.2835,126.3131,126.2047,126.3131,45250.0
2024-05-03 14:50:00,128.15,128.15,128.05,128.08,68550.0,126.3131,126.3131,126.2145,126.2441,68550.0
2024-05-03 14:55:00,128.08,128.08,127.72,127.81,99420.0,126.2441,126.2441,125.8893,125.978,99420.0
2024-05-03 15:00:00,127.75,128.0,127.6,128.0,45660.0,125.9188,126.1653,125.771,126.1653,45660.0
2024-05-03 15:05:00,128.06,128.2,127.94,128.03,115070.0,126.2244,126.3624,126.1061,126.1948,115070.0
2024-05-03 15:10:00,128.04,128.08,127.92,127.99,52360.0,126.2047,126.2441,126.0864,126.1554,52360.0
2024-05-03 15:15:00,127.94,128.17,127.94,127.97,57280.0,126.1061,126.3328,126.1061,126.1357,57280.0
2024-05-03 15:20:00,127.93,128.03,127.88,128.0,73720.0,126.0963,126.1948,126.047,126.1653,73720.0
2024-05-03 15:25:00,127.99,128.02,127.93,127.95,62430.0,126.1554,126.185,126.0963,126.116,62430.0
2024-05-03 15:30:00,127.94,127.97,127.74,127.76,170250.0,126.1061,126.1357,125.909,125.9287,170250.0
2024-05-03 15:35:00,127.76,127.94,127.71,127.91,133850.0,125.9287,126.1061,125.8794,126.0766,133850.0
2024-05-03 15:40:00,127.91,127.98,127.76,127.77,128060.0,126.0766,126.1455,125.9287,125.9386,128060.0
2024-05-03 15:45:00,127.75,127.75,127.27,127.27,178370.0,125.9188,125.9188,125.4457,125.4457,178370.0
2024-05-03 15:50:00,127.27,127.93,127.27,127.77,342390.0,125.4457,126.0963,125.4457,125.9386,342390.0
2024-05-03 15:55:00,127.72,127.93,127.68,127.83,273060.0,125.8893,126.0963,125.8498,125.9977,273060.0
2024-05-06 09:30:00,128.59,128.62,127.53,127.65,305310.0,126.7468,126.7764,125.702,125.8203,305310.0
2024-05-06 09:35:00,127.67,128.71,127.51,128.31,177760.0,125.84,126.8651,125.6823,126.4708,177760.0
2024-05-06 09:40:00,128.37,128.83,128.22,128.83,49320.0,126.53,126.9834,126.3821,126.9834,49320.0
2024-05-06 09:45:00,128.83,129.12,128.63,129.04,77310.0,126.9834,127.2692,126.7862,127.1904,77310.0
2024-05-06 09:50:00,129.11,129.82,129.1,129.73,198220.0,127.2594,127.9592,127.2495,127.8705,198220.0
2024-05-06 09:55:00,129.71,130.14,129.52,130.12,167590.0,127.8508,128.2746,127.6635,128.2549,167590.0
2024-05-06 10:00:00,130.22,130.56,129.98,129.98,101810.0,128.3534,128.6886,128.1169,128.1169,101810.0
2024-05-06 10:05:00,129.92,129.98,129.76,129.76,30000.0,128.0577,128.1169,127.9,127.9,30000.0
2024-05-06 10:10:00,129.85,130.0,129.7,129.98,80470.0,127.9887,128.1366,127.8409,128.1169,80470.0
2024-05-06 10:15:00,129.94,130.12,129.71,130.12,73720.0,128.0775,128.2549,127.8508,128.2549,73720.0
2024-05-06 10:20:00,130.08,130.3,129.86,130.21,91660.0,128.2154,128.4323,127.9986,128.3436,91660.0
2024-05-06 10:25:00,130.18,130.25,129.77,129.83,43440.0,128.314,128.383,127.9099,127.969,43440.0
2024-05-06 10:30:00,129.83,129.83,129.59,129.71,45760.0,127.969,127.969,127.7325,127.8508,45760.0
2024-05-06 10:35:00,129.75,129.88,129.66,129.83,48480.0,127.8902,128.0183,127.8015,127.969,48480.0
2024-05-06 10:40:00,129.76,129.85,129.6,129.73,24060.0,127.9,127.9887,127.7423,127.8705,24060.0
2024-05-06 10:45:00,129.65,129.65,129.39,129.45,55770.0,127.7916,127.7916,127.5353,127.5945,55770.0
2024-05-06 10:50:00,129.42,129.66,129.38,129.38,29890.0,127.5649,127.8015,127.5255,127.5255,29890.0
2024-05-06 10:55:00,129.32,129.52,129.29,129.36,24900.0,127.4663,127.6635,127.4368,127.5058,24900.0
2024-05-06 11:00:00,129.42,129.5,129.23,129.32,23760.0,127.5649,127.6438,127.3776,127.4663,23760.0
2024-05-06 11:05:00,129.32,129.6,129.32,129.54,31350.0,127.4663,127.7423,127.4663,127.6832,31350.0
2024-05-06 11:10:00,129.6,129.72,129.3,129.37,17040.0,127.7423,127.8606,127.4466,127.5156,17040.0
2024-05-06 11:15:00,129.35,129.39,129.23,129.32,33040.0,127.4959,127.5353,127.3776,127.4663,33040.0
2024-05-06 11:20:00,129.34,129.34,129.16,129.3,48760.0,127.4861,127.4861,127.3086,127.4466,48760.0
2024-05-06 11:25:00,129.3,129.59,129.29,129.45,77490.0,127.4466,127.7325,127.4368,127.5945,77490.0
2024-05-06 11:30:00,129.61,129.66,129.5,129.64,47830.0,127.7522,127.8015,127.6438,127.7818,47830.0
2024-05-06 11:35:00,129.63,129.91,129.63,129.84,29640.0,127.7719,128.0479,127.7719,127.9789,29640.0
2024-05-06 11:40:00,129.82,129.93,129.81,129.89,35210.0,127.9592,128.0676,127.9493,128.0282,35210.0
2024-05-06 11:45:00,129.9,130.1,129.87,130.1,37280.0,128.038,128.2352,128.0085,128.2352,37280.0
2024-05-06 11:50:00,130.18,130.18,130.02,130.11,24350.0,128.314,128.314,128.1563,128.245,24350.0
2024-05-06 11:55:00,130.0,130.11,129.81,130.11,50090.0,128.1366,128.245,127.9493,128.245,50090.0
2024-05-06 12:00:00,130.05,130.05,129.66,129.74,27090.0,128.1859,128.1859,127.8015,127.8803,27090.0
2024-05-06 12:05:00,129.91,130.01,129.82,129.93,15870.0,128.0479,128.1465,127.9592,128.0676,15870.0
2024-05-06 12:10:00,129.92,129.93,129.83,129.91,29570.0,128.0577,128.0676,127.969,128.0479,29570.0
2024-05-06 12:15:00,129.84,129.93,129.73,129.74,21140.0,127.9789,128.0676,127.8705,127.8803,21140.0
2024-05-06 12:20:00,129.69,129.78,129.44,129.61,40180.0,127.831,127.9197,127.5846,127.7522,40180.0
2024-05-06 12:25:00,129.56,129.8,129.56,129.8,14920.0,127.7029,127.9395,127.7029,127.9395,14920.0
2024-05-06 12:30:00,129.85,129.9,129.82,129.9,12240.0,127.9887,128.038,127.9592,128.038,12240.0
2024-05-06 12:35:00,129.9,130.05,129.89,130.02,9500.0,128.038,128.1859,128.0282,128.1563,9500.0
2024-05-06 12:40:00,130.08,130.19,130.05,130.12,15500.0,128.2154,128.3239,128.1859,128.2549,15500.0
2024-05-06 12:45:00,130.2,130.21,129.95,129.98,47550.0,128.3337,128.3436,128.0873,128.1169,47550.0
2024-05-06 12:50:00,130.03,130.03,129.91,129.92,10220.0,128.1662,128.1662,128.0479,128.0577,10220.0
2024-05-06 12:55:00,129.98,130.16,129.92,130.13,48730.0,128.1169,128.2943,128.0577,128.2647,48730.0
2024-05-06 13:00:00,130.12,130.2,130.1,130.17,13000.0,128.2549,128.3337,128.2352,128.3042,13000.0
2024-05-06 13:05:00,130.15,130.2,130.06,130.11,41510.0,128.2844,128.3337,128.1957,128.245,41510.0
2024-05-06 13:10:00,130.0,130.11,129.96,130.11,10130.0,128.1366,128.245,128.0972,128.245,10130.0
2024-05-06 13:15:00,130.11,130.11,129.98,130.1,33330.0,128.245,128.245,128.1169,128.2352,33330.0
2024-05-06 13:20:00,130.09,130.17,130.09,130.16,9320.0,128.2253,128.3042,128.2253,128.2943,9320.0
2024-05-06 13:25:00,130.09,130.24,130.09,130.24,20060.0,128.2253,128.3732,128.2253,128.3732,20060.0
2024-05-06 13:30:00,130.2,130.33,130.13,130.33,65250.0,128.3337,128.4619,128.2647,128.4619,65250.0
2024-05-06 13:35:00,130.32,130.39,130.23,130.29,35830.0,128.452,128.521,128.3633,128.4224,35830.0
2024-05-06 13:40:00,130.28,130.5,130.21,130.47,54100.0,128.4126,128.6294,128.3436,128.5999,54100.0
2024-05-06 13:45:00,130.42,130.52,130.34,130.36,24910.0,128.5506,128.6491,128.4717,128.4914,24910.0
2024-05-06 13:50:00,130.34,130.47,130.27,130.44,57360.0,128.4717,128.5999,128.4027,128.5703,57360.0
2024-05-06 13:55:00,130.42,130.5,130.35,130.43,22620.0,128.5506,128.6294,128.4816,128.5604,22620.0
2024-05-06 14:00:00,130.44,130.6,130.44,130.6,38280.0,128.5703,128.728,128.5703,128.728,38280.0
2024-05-06 14:05:00,130.56,130.58,130.46,130.56,34070.0,128.6886,128.7083,128.59,128.6886,34070.0
2024-05-06 14:10:00,130.5,130.5,130.44,130.45,21020.0,128.6294,128.6294,128.5703,128.5801,21020.0
2024-05-06 14:15:00,130.45,130.66,130.45,130.59,17500.0,128.5801,128.7871,128.5801,128.7181,17500.0
2024-05-06 14:20:00,130.51,130.53,130.41,130.41,19380.0,128.6393,128.659,128.5407,128.5407,19380.0
2024-05-06 14:25:00,130.47,130.56,130.4,130.55,17450.0,128.5999,128.6886,128.5309,128.6787,17450.0
2024-05-06 14:30:00,130.65,130.65,130.48,130.5,27130.0,128.7773,128.7773,128.6097,128.6294,27130.0
2024-05-06 14:35:00,130.47,130.6,130.47,130.49,27960.0,128.5999,128.728,128.5999,128.6196,27960.0
2024-05-06 14:40:00,130.48,130.56,130.45,130.51,17310.0,128.6097,128.6886,128.5801,128.6393,17310.0
2024-05-06 14:45:00,130.51,130.53,130.4,130.46,30200.0,128.6393,128.659,128.5309,128.59,30200.0
2024-05-06 14:50:00,130.44,130.48,130.21,130.36,99410.0,128.5703,128.6097,128.3436,128.4914,99410.0
2024-05-06 14:55:00,130.45,130.5,130.37,130.41,21760.0,128.5801,128.6294,128.5013,128.5407,21760.0
2024-05-06 15:00:00,130.41,130.44,130.22,130.44,50690.0,128.5407,128.5703,128.3534,128.5703,50690.0
2024-05-06 15:05:00,130.49,130.69,130.46,130.66,39210.0,128.6196,128.8167,128.59,128.7871,39210.0
2024-05-06 15:10:00,130.79,130.83,130.53,130.63,53640.0,128.9153,128.9547,128.659,128.7576,53640.0
2024-05-06 15:15:00,130.64,130.7,130.45,130.7,30660.0,128.7674,128.8266,128.5801,128.8266,30660.0
2024-05-06 15:20:00,130.64,130.76,130.64,130.76,29290.0,128.7674,128.8857,128.7674,128.8857,29290.0
2024-05-06 15:25:00,130.7,130.8,130.6,130.7,65650.0,128.8266,128.9251,128.728,128.8266,65650.0
2024-05-06 15:30:00,130.58,130.65,130.31,130.32,70040.0,128.7083,128.7773,128.4422,128.452,70040.0
2024-05-06 15:35:00,130.29,130.63,130.21,130.52,46580.0,128.4224,128.7576,128.3436,128.6491,46580.0
2024-05-06 15:40:00,130.52,130.7,130.45,130.55,111810.0,128.6491,128.8266,128.5801,128.6787,111810.0
2024-05-06 15:45:00,130.53,130.63,130.45,130.5,76180.0,128.659,128.7576,128.5801,128.6294,76180.0
2024-05-06 15:50:00,130.44,130.8,130.37,130.74,201590.0,128.5703,128.9251,128.5013,128.866,201590.0
2024-05-06 15:55:00,130.8,131.08,130.67,131.03,515160.0,128.9251,129.2011,128.797,129.1518,515160.0
2024-05-07 09:30:00,131.88,131.9,131.02,131.26,530640.0,129.9896,130.0094,129.142,129.3785,530640.0
2024-05-07 09:35:00,131.27,131.34,130.94,131.2,131780.0,129.3884,129.4574,129.0631,129.3194,131780.0
2024-05-07 09:40:00,131.18,131.4,130.87,130.91,55770.0,129.2997,129.5165,128.9941,129.0335,55770.0
2024-05-07 09:45:00,131.07,131.33,130.79,130.79,95070.0,129.1913,129.4475,128.9153,128.9153,95070.0
2024-05-07 09:50:00,130.79,130.79,130.5,130.67,102670.0,128.9153,128.9153,128.6294,128.797,102670.0
2024-05-07 09:55:00,130.67,130.9,130.33,130.41,122310.0,128.797,129.0237,128.4619,128.5407,122310.0
2024-05-07 10:00:00,130.46,130.69,130.42,130.45,104570.0,128.59,128.8167,128.5506,128.5801,104570.0
2024-05-07 10:05:00,130.4,130.54,130.25,130.46,98350.0,128.5309,128.6689,128.383,128.59,98350.0
2024-05-07 10:10:00,130.4,130.89,130.4,130.86,94640.0,128.5309,129.0138,128.5309,128.9843,94640.0
2024-05-07 10:15:00,130.84,131.07,130.65,130.65,67020.0,128.9646,129.1913,128.7773,128.7773,67020.0
2024-05-07 10:20:00,130.76,130.76,130.35,130.45,82210.0,128.8857,128.8857,128.4816,128.5801,82210.0
2024-05-07 10:25:00,130.44,130.67,130.44,130.61,21510.0,128.5703,128.797,128.5703,128.7379,21510.0
2024-05-07 10:30:00,130.59,130.7,130.52,130.68,25000.0,128.7181,128.8266,128.6491,128.8068,25000.0
2024-05-07 10:35:00,130.68,130.95,130.68,130.78,63290.0,128.8068,129.073,128.8068,128.9054,63290.0
2024-05-07 10:40:00,130.87,131.08,130.84,130.9,56920.0,128.9941,129.2011,128.9646,129.0237,56920.0
2024-05-07 10:45:00,130.97,131.08,130.88,131.04,67840.0,129.0927,129.2011,129.004,129.1617,67840.0
2024-05-07 10:50:00,131.01,131.3,130.96,131.0,44070.0,129.1321,129.418,129.0828,129.1223,44070.0
2024-05-07 10:55:00,131.05,131.3,131.04,131.25,37250.0,129.1715,129.418,129.1617,129.3687,37250.0
2024-05-07 11:00:00,131.22,131.3,131.04,131.04,33980.0,129.3391,129.418,129.1617,129.1617,33980.0
2024-05-07 11:05:00,131.0,131.03,130.74,130.74,35920.0,129.1223,129.1518,128.866,128.866,35920.0
2024-05-07 11:10:00,130.78,130.81,130.65,130.7,28460.0,128.9054,128.935,128.7773,128.8266,28460.0
2024-05-07 11:15:00,130.75,130.86,130.71,130.83,13400.0,128.8758,128.9843,128.8364,128.9547,13400.0
2024-05-07 11:20:00,130.81,130.89,130.49,130.58,31070.0,128.935,129.0138,128.6196,128.7083,31070.0
2024-05-07 11:25:00,130.64,130.87,130.64,130.68,53880.0,128.7674,128.9941,128.7674,128.8068,53880.0
2024-05-07 11:30:00,130.7,130.89,130.54,130.54,25170.0,128.8266,129.0138,128.6689,128.6689,25170.0
2024-05-07 11:35:00,130.61,130.72,130.52,130.72,33540.0,128.7379,128.8463,128.6491,128.8463,33540.0
2024-05-07 11:40:00,130.73,130.89,130.64,130.89,27660.0,128.8561,129.0138,128.7674,129.0138,27660.0
2024-05-07 11:45:00,130.85,130.85,130.63,130.63,18000.0,128.9744,128.9744,128.7576,128.7576,18000.0
2024-05-07 11:50:00,130.57,130.7,130.57,130.7,8000.0,128.6984,128.8266,128.6984,128.8266,8000.0
2024-05-07 11:55:00,130.72,130.72,130.59,130.69,10940.0,128.8463,128.8463,128.7181,128.8167,10940.0
2024-05-07 12:00:00,130.67,130.72,130.64,130.71,11240.0,128.797,128.8463,128.7674,128.8364,11240.0
2024-05-07 12:05:00,130.74,130.89,130.74,130.85,28030.0,128.866,129.0138,128.866,128.9744,28030.0
2024-05-07 12:10:00,130.84,131.01,130.73,130.73,46350.0,128.9646,129.1321,128.8561,128.8561,46350.0
2024-05-07 12:15:00,130.75,130.92,130.7,130.87,35140.0,128.8758,129.0434,128.8266,128.9941,35140.0
2024-05-07 12:20:00,130.86,131.0,130.83,131.0,18430.0,128.9843,129.1223,128.9547,129.1223,18430.0
2024-05-07 12:25:00,131.01,131.12,131.01,131.01,38820.0,129.1321,129.2405,129.1321,129.1321,38820.0
2024-05-07 12:30:00,131.0,131.0,130.6,130.6,43890.0,129.1223,129.1223,128.728,128.728,43890.0
2024-05-07 12:35:00,130.6,130.72,130.57,130.72,6130.0,128.728,128.8463,128.6984,128.8463,6130.0
2024-05-07 12:40:00,130.72,130.78,130.6,130.64,33580.0,128.8463,128.9054,128.728,128.7674,33580.0
2024-05-07 12:45:00,130.53,130.64,130.47,130.47,15400.0,128.659,128.7674,128.5999,128.5999,15400.0
2024-05-07 12:50:00,130.43,130.53,130.3,130.3,32940.0,128.5604,128.659,128.4323,128.4323,32940.0
2024-05-07 12:55:00,130.3,130.43,130.27,130.41,26200.0,128.4323,128.5604,128.4027,128.5407,26200.0
2024-05-07 13:00:00,130.41,130.54,130.38,130.38,9000.0,128.5407,128.6689,128.5111,128.5111,9000.0
2024-05-07 13:05:00,130.31,130.43,130.31,130.37,26130.0,128.4422,128.5604,128.4422,128.5013,26130.0
2024-05-07 13:10:00,130.39,130.49,130.39,130.39,19170.0,128.521,128.6196,128.521,128.521,19170.0
2024-05-07 13:15:00,130.46,130.46,130.2,130.26,17300.0,128.59,128.59,128.3337,128.3929,17300.0
2024-05-07 13:20:00,130.39,130.46,130.28,130.35,13860.0,128.521,128.59,128.4126,128.4816,13860.0
2024-05-07 13:25:00,130.38,130.51,130.33,130.43,23530.0,128.5111,128.6393,128.4619,128.5604,23530.0
2024-05-07 13:30:00,130.42,130.5,130.33,130.36,20040.0,128.5506,128.6294,128.4619,128.4914,20040.0
2024-05-07 13:35:00,130.36,130.45,130.27,130.4,46530.0,128.4914,128.5801,128.4027,128.5309,46530.0
2024-05-07 13:40:00,130.24,130.24,130.1,130.19,17800.0,128.3732,128.3732,128.2352,128.3239,17800.0
2024-05-07 13:45:00,130.25,130.25,129.9,129.9,112350.0,128.383,128.383,128.038,128.038,112350.0
2024-05-07 13:50:00,129.93,130.17,129.93,129.94,87870.0,128.0676,128.3042,128.0676,128.0775,87870.0
2024-05-07 13:55:00,129.92,129.93,129.68,129.71,58340.0,128.0577,128.0676,127.8212,127.8508,58340.0
2024-05-07 14:00:00,129.75,130.08,129.75,129.98,55510.0,127.8902,128.2154,127.8902,128.1169,55510.0
2024-05-07 14:05:00,130.07,130.17,129.9,130.02,59560.0,128.2056,128.3042,128.038,128.1563,59560.0
2024-05-07 14:10:00,130.02,130.19,129.94,130.01,40740.0,128.1563,128.3239,128.0775,128.1465,40740.0
2024-05-07 14:15:00,130.02,130.04,129.94,129.94,64590.0,128.1563,128.176,128.0775,128.0775,64590.0
2024-05-07 14:20:00,129.99,130.14,129.9,129.99,46950.0,128.1267,128.2746,128.038,128.1267,46950.0
2024-05-07 14:25:00,129.99,130.14,129.95,130.08,36530.0,128.1267,128.2746,128.0873,128.2154,36530.0
2024-05-07 14:30:00,130.0,130.08,129.91,129.97,47560.0,128.1366,128.2154,128.0479,128.107,47560.0
2024-05-07 14:35:00,129.96,130.02,129.91,129.94,16140.0,128.0972,128.1563,128.0479,128.0775,16140.0
2024-05-07 14:40:00,129.99,130.1,129.99,130.09,11540.0,128.1267,128.2352,128.1267,128.2253,11540.0
2024-05-07 14:45:00,130.03,130.14,130.03,130.11,26710.0,128.1662,128.2746,128.1662,128.245,26710.0
2024-05-07 14:50:00,130.01,130.26,130.0,130.11,24660.0,128.1465,128.3929,128.1366,128.245,24660.0
2024-05-07 14:55:00,130.19,130.22,130.14,130.14,12500.0,128.3239,128.3534,128.2746,128.2746,12500.0
2024-05-07 15:00:00,130.13,130.27,130.13,130.24,24620.0,128.2647,128.4027,128.2647,128.3732,24620.0
2024-05-07 15:05:00,130.2,130.46,130.16,130.46,36010.0,128.3337,128.59,128.2943,128.59,36010.0
2024-05-07 15:10:00,130.42,130.5,130.35,130.41,52830.0,128.5506,128.6294,128.4816,128.5407,52830.0
2024-05-07 15:15:00,130.34,130.38,130.16,130.33,51690.0,128.4717,128.5111,128.2943,128.4619,51690.0
2024-05-07 15:20:00,130.34,130.55,130.34,130.52,14740.0,128.4717,128.6787,128.4717,128.6491,14740.0
2024-05-07 15:25:00,130.51,130.51,130.35,130.35,32770.0,128.6393,128.6393,128.4816,128.4816,32770.0
2024-05-07 15:30:00,130.37,130.41,130.24,130.31,68320.0,128.5013,128.5407,128.3732,128.4422,68320.0
2024-05-07 15:35:00,130.36,130.44,130.33,130.41,27040.0,128.4914,128.5703,128.4619,128.5407,27040.0
2024-05-07 15:40:00,130.45,130.45,130.22,130.23,18310.0,128.5801,128.5801,128.3534,128.3633,18310.0
2024-05-07 15:45:00,130.3,130.4,130.27,130.34,39510.0,128.4323,128.5309,128.4027,128.4717,39510.0
2024-05-07 15:50:00,130.42,130.7,130.23,130.35,70080.0,128.5506,128.8266,128.3633,128.4816,70080.0
2024-05-07 15:55:00,130.35,130.37,130.1,130.23,185700.0,128.4816,128.5013,128.2352,128.3633,185700.0
2024-05-08 09:30:00,129.35,129.5,128.85,128.92,275690.0,127.4959,127.6438,127.0031,127.0721,275690.0
2024-05-08 09:35:00,128.96,129.61,128.88,129.57,178560.0,127.1115,127.7522,127.0326,127.7128,178560.0
2024-05-08 09:40:00,129.54,130.02,129.47,129.85,90540.0,127.6832,128.1563,127.6142,127.9887,90540.0
2024-05-08 09:45:00,129.88,130.63,129.76,130.6,129410.0,128.0183,128.7576,127.9,128.728,129410.0
2024-05-08 09:50:00,130.46,130.96,130.42,130.91,58350.0,128.59,129.0828,128.5506,129.0335,58350.0
2024-05-08 09:55:00,130.92,131.42,130.83,131.42,111660.0,129.0434,129.5362,128.9547,129.5362,111660.0
2024-05-08 10:00:00,131.37,131.7,131.08,131.53,126690.0,129.487,129.8122,129.2011,129.6447,126690.0
2024-05-08 10:05:00,131.54,131.63,131.39,131.56,72500.0,129.6545,129.7432,129.5067,129.6742,72500.0
2024-05-08 10:10:00,131.5,131.93,131.35,131.42,135630.0,129.6151,130.0389,129.4672,129.5362,135630.0
2024-05-08 10:15:00,131.49,131.93,131.34,131.89,58230.0,129.6052,130.0389,129.4574,129.9995,58230.0
2024-05-08 10:20:00,132.0,132.8,131.9,132.8,179000.0,130.1079,130.8965,130.0094,130.8965,179000.0
2024-05-08 10:25:00,132.8,132.89,132.5,132.83,170500.0,130.8965,130.9852,130.6008,130.926,170500.0
2024-05-08 10:30:00,132.82,133.45,132.82,133.06,106930.0,130.9162,131.5371,130.9162,131.1527,106930.0
2024-05-08 10:35:00,133.09,133.17,132.91,133.17,81880.0,131.1823,131.2612,131.0049,131.2612,81880.0
2024-05-08 10:40:00,133.07,133.79,132.98,133.5,210050.0,131.1626,131.8723,131.0739,131.5864,210050.0
2024-05-08 10:45:00,133.5,133.7,133.2,133.2,55590.0,131.5864,131.7836,131.2907,131.2907,55590.0
2024-05-08 10:50:00,133.19,133.44,133.17,133.43,56290.0,131.2809,131.5273,131.2612,131.5174,56290.0
2024-05-08 10:55:00,133.41,133.41,133.0,133.08,117830.0,131.4977,131.4977,131.0936,131.1724,117830.0
2024-05-08 11:00:00,133.1,133.32,132.83,132.83,98460.0,131.1922,131.409,130.926,130.926,98460.0
2024-05-08 11:05:00,132.77,132.89,132.33,132.74,111090.0,130.8669,130.9852,130.4332,130.8373,111090.0
2024-05-08 11:10:00,132.59,132.62,132.37,132.37,69210.0,130.6895,130.719,130.4726,130.4726,69210.0
2024-05-08 11:15:00,132.35,132.36,132.12,132.32,29920.0,130.4529,130.4628,130.2262,130.4233,29920.0
2024-05-08 11:20:00,132.29,132.52,132.18,132.35,90720.0,130.3938,130.6205,130.2853,130.4529,90720.0
2024-05-08 11:25:00,132.33,132.45,132.24,132.32,16000.0,130.4332,130.5515,130.3445,130.4233,16000.0
2024-05-08 11:30:00,132.2,132.33,132.14,132.19,60870.0,130.3051,130.4332,130.2459,130.2952,60870.0
2024-05-08 11:35:00,132.28,132.39,132.23,132.39,15200.0,130.3839,130.4923,130.3346,130.4923,15200.0
2024-05-08 11:40:00,132.4,132.9,132.4,132.9,72320.0,130.5022,130.995,130.5022,130.995,72320.0
2024-05-08 11:45:00,132.74,132.83,132.54,132.74,42660.0,130.8373,130.926,130.6402,130.8373,42660.0
2024-05-08 11:50:00,132.75,132.75,132.45,132.66,39550.0,130.8472,130.8472,130.5515,130.7585,39550.0
2024-05-08 11:55:00,132.54,132.61,132.45,132.5,24710.0,130.6402,130.7092,130.5515,130.6008,24710.0
2024-05-08 12:00:00,132.4,132.49,132.38,132.39,9000.0,130.5022,130.5909,130.4825,130.4923,9000.0
2024-05-08 12:05:00,132.39,132.58,132.35,132.42,100220.0,130.4923,130.6796,130.4529,130.5219,100220.0
2024-05-08 12:10:00,132.38,132.38,132.21,132.3,17020.0,130.4825,130.4825,130.3149,130.4036,17020.0
2024-05-08 12:15:00,132.29,132.57,132.28,132.57,12340.0,130.3938,130.6698,130.3839,130.6698,12340.0
2024-05-08 12:20:00,132.66,132.7,132.29,132.39,42500.0,130.7585,130.7979,130.3938,130.4923,42500.0
2024-05-08 12:25:00,132.36,132.47,132.35,132.46,9000.0,130.4628,130.5712,130.4529,130.5613,9000.0
2024-05-08 12:30:00,132.46,132.75,132.46,132.75,22360.0,130.5613,130.8472,130.5613,130.8472,22360.0
2024-05-08 12:35:00,132.6,132.64,132.3,132.56,15870.0,130.6993,130.7388,130.4036,130.6599,15870.0
2024-05-08 12:40:00,132.56,132.6,132.29,132.45,19000.0,130.6599,130.6993,130.3938,130.5515,19000.0
2024-05-08 12:45:00,132.41,132.6,132.33,132.42,21400.0,130.512,130.6993,130.4332,130.5219,21400.0
2024-05-08 12:50:00,132.47,132.55,132.22,132.22,14100.0,130.5712,130.65,130.3248,130.3248,14100.0
2024-05-08 12:55:00,132.29,132.46,132.29,132.46,19120.0,130.3938,130.5613,130.3938,130.5613,19120.0
2024-05-08 13:00:00,132.45,132.45,132.02,132.29,31540.0,130.5515,130.5515,130.1276,130.3938,31540.0
2024-05-08 13:05:00,132.29,132.29,132.13,132.27,22820.0,130.3938,130.3938,130.2361,130.3741,22820.0
2024-05-08 13:10:00,132.22,132.23,132.09,132.19,10030.0,130.3248,130.3346,130.1966,130.2952,10030.0
2024-05-08 13:15:00,132.15,132.15,132.05,132.05,11840.0,130.2558,130.2558,130.1572,130.1572,11840.0
2024-05-08 13:20:00,131.98,131.98,131.75,131.75,13250.0,130.0882,130.0882,129.8615,129.8615,13250.0
2024-05-08 13:25:00,131.86,131.89,131.67,131.72,23370.0,129.9699,129.9995,129.7827,129.8319,23370.0
2024-05-08 13:30:00,131.6,131.98,131.6,131.98,35650.0,129.7137,130.0882,129.7137,130.0882,35650.0
2024-05-08 13:35:00,131.8,131.97,131.8,131.82,34360.0,129.9108,130.0784,129.9108,129.9305,34360.0
2024-05-08 13:40:00,131.88,131.99,131.88,131.94,11880.0,129.9896,130.0981,129.9896,130.0488,11880.0
2024-05-08 13:45:00,132.0,132.12,131.99,132.0,25900.0,130.1079,130.2262,130.0981,130.1079,25900.0
2024-05-08 13:50:00,132.0,132.1,131.97,132.1,18700.0,130.1079,130.2065,130.0784,130.2065,18700.0
2024-05-08 13:55:00,132.15,132.22,132.13,132.22,6380.0,130.2558,130.3248,130.2361,130.3248,6380.0
2024-05-08 14:00:00,132.27,132.28,132.16,132.2,33100.0,130.3741,130.3839,130.2656,130.3051,33100.0
2024-05-08 14:05:00,132.15,132.15,132.15,132.15,1000.0,130.2558,130.2558,130.2558,130.2558,1000.0
2024-05-08 14:10:00,132.16,132.21,132.11,132.18,15000.0,130.2656,130.3149,130.2163,130.2853,15000.0
2024-05-08 14:15:00,132.18,132.29,132.14,132.21,27570.0,130.2853,130.3938,130.2459,130.3149,27570.0
2024-05-08 14:20:00,132.19,132.2,132.04,132.08,12100.0,130.2952,130.3051,130.1474,130.1868,12100.0
2024-05-08 14:25:00,132.09,132.15,131.97,132.13,22780.0,130.1966,130.2558,130.0784,130.2361,22780.0
2024-05-08 14:30:00,132.03,132.17,132.03,132.11,15450.0,130.1375,130.2755,130.1375,130.2163,15450.0
2024-05-08 14:35:00,132.19,132.19,132.04,132.09,10540.0,130.2952,130.2952,130.1474,130.1966,10540.0
2024-05-08 14:40:00,132.07,132.07,131.89,132.05,31660.0,130.1769,130.1769,129.9995,130.1572,31660.0
2024-05-08 14:45:00,132.03,132.1,131.98,131.98,6430.0,130.1375,130.2065,130.0882,130.0882,6430.0
2024-05-08 14:50:00,132.0,132.06,131.87,132.06,25890.0,130.1079,130.1671,129.9798,130.1671,25890.0
2024-05-08 14:55:00,132.08,132.08,131.9,131.97,25130.0,130.1868,130.1868,130.0094,130.0784,25130.0
2024-05-08 15:00:00,131.97,131.97,131.8,131.85,21540.0,130.0784,130.0784,129.9108,129.9601,21540.0
2024-05-08 15:05:00,131.87,131.94,131.75,131.87,32120.0,129.9798,130.0488,129.8615,129.9798,32120.0
2024-05-08 15:10:00,131.91,132.05,131.91,131.99,30100.0,130.0192,130.1572,130.0192,130.0981,30100.0
2024-05-08 15:15:00,131.9,132.2,131.88,132.11,23230.0,130.0094,130.3051,129.9896,130.2163,23230.0
2024-05-08 15:20:00,132.2,132.2,132.0,132.16,11610.0,130.3051,130.3051,130.1079,130.2656,11610.0
2024-05-08 15:25:00,132.04,132.21,132.04,132.12,26430.0,130.1474,130.3149,130.1474,130.2262,26430.0
2024-05-08 15:30:00,132.13,132.27,132.1,132.17,34340.0,130.2361,130.3741,130.2065,130.2755,34340.0
2024-05-08 15:35:00,132.1,132.15,132.07,132.1,34010.0,130.2065,130.2558,130.1769,130.2065,34010.0
2024-05-08 15:40:00,132.08,132.19,132.03,132.19,44270.0,130.1868,130.2952,130.1375,130.2952,44270.0
2024-05-08 15:45:00,132.22,132.37,132.13,132.18,42890.0,130.3248,130.4726,130.2361,130.2853,42890.0
2024-05-08 15:50:00,132.2,132.28,132.06,132.28,160280.0,130.3051,130.3839,130.1671,130.3839,160280.0
2024-05-08 15:55:00,132.27,132.57,132.25,132.53,407590.0,130.3741,130.6698,130.3543,130.6303,407590.0
2024-05-09 09:30:00,131.78,132.16,131.6,131.65,194320.0,129.8911,130.2656,129.7137,129.7629,194320.0
2024-05-09 09:35:00,131.78,131.82,131.24,131.48,51340.0,129.8911,129.9305,129.3588,129.5954,51340.0
2024-05-09 09:40:00,131.48,131.48,130.64,130.86,96470.0,129.5954,129.5954,128.7674,128.9843,96470.0
2024-05-09 09:45:00,130.68,130.69,130.33,130.33,44640.0,128.8068,128.8167,128.4619,128.4619,44640.0
2024-05-09 09:50:00,130.37,130.67,130.29,130.56,48960.0,128.5013,128.797,128.4224,128.6886,48960.0
2024-05-09 09:55:00,130.57,130.87,130.55,130.87,47190.0,128.6984,128.9941,128.6787,128.9941,47190.0
2024-05-09 10:00:00,130.97,131.5,130.96,131.38,65630.0,129.0927,129.6151,129.0828,129.4968,65630.0
2024-05-09 10:05:00,131.49,131.64,131.08,131.17,39690.0,129.6052,129.7531,129.2011,129.2898,39690.0
2024-05-09 10:10:00,131.08,131.33,130.58,130.58,35160.0,129.2011,129.4475,128.7083,128.7083,35160.0
2024-05-09 10:15:00,130.66,130.87,130.2,130.2,83020.0,128.7871,128.9941,128.3337,128.3337,83020.0
2024-05-09 10:20:00,130.33,130.74,130.28,130.6,53300.0,128.4619,128.866,128.4126,128.728,53300.0
2024-05-09 10:25:00,130.72,130.8,130.55,130.59,37540.0,128.8463,128.9251,128.6787,128.7181,37540.0
2024-05-09 10:30:00,130.65,131.01,130.65,130.99,54330.0,128.7773,129.1321,128.7773,129.1124,54330.0
2024-05-09 10:35:00,130.94,131.39,130.94,131.32,18560.0,129.0631,129.5067,129.0631,129.4377,18560.0
2024-05-09 10:40:00,131.27,131.27,131.07,131.14,23210.0,129.3884,129.3884,129.1913,129.2603,23210.0
2024-05-09 10:45:00,131.03,131.04,130.82,130.97,26190.0,129.1518,129.1617,128.9448,129.0927,26190.0
2024-05-09 10:50:00,130.98,131.27,130.95,131.14,36280.0,129.1025,129.3884,129.073,129.2603,36280.0
2024-05-09 10:55:00,131.16,131.21,131.09,131.09,12350.0,129.28,129.3292,129.211,129.211,12350.0
2024-05-09 11:00:00,131.19,131.56,131.19,131.43,32770.0,129.3095,129.6742,129.3095,129.5461,32770.0
2024-05-09 11:05:00,131.48,131.67,131.46,131.61,44120.0,129.5954,129.7827,129.5757,129.7235,44120.0
2024-05-09 11:10:00,131.62,131.63,131.53,131.56,40580.0,129.7334,129.7432,129.6447,129.6742,40580.0
2024-05-09 11:15:00,131.6,131.65,131.38,131.39,44540.0,129.7137,129.7629,129.4968,129.5067,44540.0
2024-05-09 11:20:00,131.5,131.6,131.25,131.3,29910.0,129.6151,129.7137,129.3687,129.418,29910.0
2024-05-09 11:25:00,131.25,131.5,131.25,131.44,19820.0,129.3687,129.6151,129.3687,129.556,19820.0
2024-05-09 11:30:00,131.56,131.59,131.48,131.48,6000.0,129.6742,129.7038,129.5954,129.5954,6000.0
2024-05-09 11:35:00,131.49,131.5,131.21,131.28,36500.0,129.6052,129.6151,129.3292,129.3982,36500.0
2024-05-09 11:40:00,131.26,131.27,130.99,131.04,38480.0,129.3785,129.3884,129.1124,129.1617,38480.0
2024-05-09 11:45:00,131.08,131.09,130.8,130.87,44010.0,129.2011,129.211,128.9251,128.9941,44010.0
2024-05-09 11:50:00,130.82,130.83,130.54,130.58,34210.0,128.9448,128.9547,128.6689,128.7083,34210.0
2024-05-09 11:55:00,130.54,130.59,130.41,130.56,66410.0,128.6689,128.7181,128.5407,128.6886,66410.0
2024-05-09 12:00:00,130.53,130.67,130.47,130.63,21720.0,128.659,128.797,128.5999,128.7576,21720.0
2024-05-09 12:05:00,130.6,130.84,130.6,130.84,16080.0,128.728,128.9646,128.728,128.9646,16080.0
2024-05-09 12:10:00,130.85,130.96,130.77,130.96,20800.0,128.9744,129.0828,128.8956,129.0828,20800.0
2024-05-09 12:15:00,130.87,130.94,130.74,130.74,32390.0,128.9941,129.0631,128.866,128.866,32390.0
2024-05-09 12:20:00,130.66,130.75,130.6,130.69,30330.0,128.7871,128.8758,128.728,128.8167,30330.0
2024-05-09 12:25:00,130.74,130.85,130.67,130.71,19820.0,128.866,128.9744,128.797,128.8364,19820.0
2024-05-09 12:30:00,130.64,130.64,130.53,130.53,18380.0,128.7674,128.7674,128.659,128.659,18380.0
2024-05-09 12:35:00,130.63,130.8,130.59,130.76,14120.0,128.7576,128.9251,128.7181,128.8857,14120.0
2024-05-09 12:40:00,130.75,130.9,130.75,130.9,16950.0,128.8758,129.0237,128.8758,129.0237,16950.0
2024-05-09 12:45:00,130.91,131.0,130.7,130.83,66710.0,129.0335,129.1223,128.8266,128.9547,66710.0
2024-05-09 12:50:00,130.93,131.06,130.9,131.06,23100.0,129.0533,129.1814,129.0237,129.1814,23100.0
2024-05-09 12:55:00,131.06,131.16,131.0,131.03,26640.0,129.1814,129.28,129.1223,129.1518,26640.0
2024-05-09 13:00:00,130.83,131.01,130.83,131.0,11990.0,128.9547,129.1321,128.9547,129.1223,11990.0
2024-05-09 13:05:00,131.12,131.2,131.06,131.08,26650.0,129.2405,129.3194,129.1814,129.2011,26650.0
2024-05-09 13:10:00,131.16,131.24,131.16,131.23,15430.0,129.28,129.3588,129.28,129.349,15430.0
2024-05-09 13:15:00,131.17,131.2,130.98,130.99,15000.0,129.2898,129.3194,129.1025,129.1124,15000.0
2024-05-09 13:20:00,130.92,130.92,130.33,130.33,217610.0,129.0434,129.0434,128.4619,128.4619,217610.0
2024-05-09 13:25:00,130.36,130.68,130.36,130.57,54300.0,128.4914,128.8068,128.4914,128.6984,54300.0
2024-05-09 13:30:00,130.65,130.67,130.54,130.63,29540.0,128.7773,128.797,128.6689,128.7576,29540.0
2024-05-09 13:35:00,130.61,130.64,130.58,130.63,20980.0,128.7379,128.7674,128.7083,128.7576,20980.0
2024-05-09 13:40:00,130.66,130.82,130.64,130.82,42490.0,128.7871,128.9448,128.7674,128.9448,42490.0
2024-05-09 13:45:00,130.8,130.8,130.7,130.7,20160.0,128.9251,128.9251,128.8266,128.8266,20160.0
2024-05-09 13:50:00,130.72,130.74,130.62,130.74,12000.0,128.8463,128.866,128.7477,128.866,12000.0
2024-05-09 13:55:00,130.78,130.79,130.67,130.67,15900.0,128.9054,128.9153,128.797,128.797,15900.0
2024-05-09 14:00:00,130.73,130.73,130.54,130.71,11390.0,128.8561,128.8561,128.6689,128.8364,11390.0
2024-05-09 14:05:00,130.7,130.75,130.62,130.73,10430.0,128.8266,128.8758,128.7477,128.8561,10430.0
2024-05-09 14:10:00,130.69,130.73,130.57,130.63,43050.0,128.8167,128.8561,128.6984,128.7576,43050.0
2024-05-09 14:15:00,130.61,130.67,130.6,130.6,10910.0,128.7379,128.797,128.728,128.728,10910.0
2024-05-09 14:20:00,130.66,130.66,130.44,130.46,10000.0,128.7871,128.7871,128.5703,128.59,10000.0
2024-05-09 14:25:00,130.54,130.83,130.49,130.83,23130.0,128.6689,128.9547,128.6196,128.9547,23130.0
2024-05-09 14:30:00,130.81,130.85,130.76,130.77,14460.0,128.935,128.9744,128.8857,128.8956,14460.0
2024-05-09 14:35:00,130.75,130.92,130.72,130.84,21120.0,128.8758,129.0434,128.8463,128.9646,21120.0
2024-05-09 14:40:00,130.83,130.87,130.82,130.82,13180.0,128.9547,128.9941,128.9448,128.9448,13180.0
2024-05-09 14:45:00,130.82,130.97,130.82,130.97,21070.0,128.9448,129.0927,128.9448,129.0927,21070.0
2024-05-09 14:50:00,130.97,131.0,130.9,130.94,26200.0,129.0927,129.1223,129.0237,129.0631,26200.0
2024-05-09 14:55:00,130.92,131.19,130.92,130.99,48180.0,129.0434,129.3095,129.0434,129.1124,48180.0
2024-05-09 15:00:00,130.86,130.92,130.85,130.87,17750.0,128.9843,129.0434,128.9744,128.9941,17750.0
2024-05-09 15:05:00,130.88,131.08,130.88,131.02,18780.0,129.004,129.2011,129.004,129.142,18780.0
2024-05-09 15:10:00,130.97,130.99,130.84,130.87,13610.0,129.0927,129.1124,128.9646,128.9941,13610.0
2024-05-09 15:15:00,130.84,130.89,130.82,130.86,8320.0,128.9646,129.0138,128.9448,128.9843,8320.0
2024-05-09 15:20:00,130.81,130.97,130.78,130.83,30610.0,128.935,129.0927,128.9054,128.9547,30610.0
2024-05-09 15:25:00,130.83,130.89,130.72,130.72,22600.0,128.9547,129.0138,128.8463,128.8463,22600.0
2024-05-09 15:30:00,130.69,130.78,130.67,130.78,12740.0,128.8167,128.9054,128.797,128.9054,12740.0
2024-05-09 15:35:00,130.81,130.97,130.77,130.84,20470.0,128.935,129.0927,128.8956,128.9646,20470.0
2024-05-09 15:40:00,130.73,130.73,130.57,130.59,53520.0,128.8561,128.8561,128.6984,128.7181,53520.0
2024-05-09 15:45:00,130.57,130.59,130.44,130.56,40310.0,128.6984,128.7181,128.5703,128.6886,40310.0
2024-05-09 15:50:00,130.58,130.78,130.53,130.63,110040.0,128.7083,128.9054,128.659,128.7576,110040.0
2024-05-09 15:55:00,130.59,130.67,130.4,130.57,285040.0,128.7181,128.797,128.5309,128.6984,285040.0
2024-05-10 09:30:00,131.71,133.4,131.53,133.39,302540.0,129.8221,131.4879,129.6447,131.478,302540.0
2024-05-10 09:35:00,133.37,133.93,133.19,133.93,145630.0,131.4583,132.0103,131.2809,132.0103,145630.0
2024-05-10 09:40:00,133.95,134.4,133.8,134.01,219700.0,132.03,132.4735,131.8821,132.0891,219700.0
2024-05-10 09:45:00,134.04,134.38,133.9,134.31,267450.0,132.1187,132.4538,131.9807,132.3848,267450.0
2024-05-10 09:50:00,134.33,134.33,133.71,133.82,134290.0,132.4045,132.4045,131.7934,131.9018,134290.0
2024-05-10 09:55:00,133.75,134.28,133.75,133.98,159870.0,131.8328,132.3552,131.8328,132.0595,159870.0
2024-05-10 10:00:00,134.08,134.08,133.65,133.77,75530.0,132.1581,132.1581,131.7343,131.8526,75530.0
2024-05-10 10:05:00,133.69,133.84,133.2,133.26,130100.0,131.7737,131.9216,131.2907,131.3499,130100.0
2024-05-10 10:10:00,133.36,133.49,132.79,133.1,110780.0,131.4484,131.5766,130.8866,131.1922,110780.0
2024-05-10 10:15:00,133.05,133.22,132.7,132.75,77560.0,131.1429,131.3104,130.7979,130.8472,77560.0
2024-05-10 10:20:00,132.76,133.21,132.68,133.1,91950.0,130.857,131.3006,130.7782,131.1922,91950.0
2024-05-10 10:25:00,133.19,133.22,132.72,132.8,84510.0,131.2809,131.3104,130.8176,130.8965,84510.0
2024-05-10 10:30:00,132.81,132.96,132.78,132.93,126800.0,130.9063,131.0542,130.8767,131.0246,126800.0
2024-05-10 10:35:00,132.93,133.28,132.9,133.21,103870.0,131.0246,131.3696,130.995,131.3006,103870.0
2024-05-10 10:40:00,133.15,133.49,133.12,133.33,108230.0,131.2414,131.5766,131.2119,131.4189,108230.0
2024-05-10 10:45:00,133.31,133.4,133.14,133.3,116320.0,131.3991,131.4879,131.2316,131.3893,116320.0
2024-05-10 10:50:00,133.16,133.39,132.89,133.0,279320.0,131.2513,131.478,130.9852,131.0936,279320.0
2024-05-10 10:55:00,133.01,133.25,132.9,133.25,113130.0,131.1034,131.34,130.995,131.34,113130.0
2024-05-10 11:00:00,133.22,133.72,133.13,133.33,114340.0,131.3104,131.8033,131.2217,131.4189,114340.0
2024-05-10 11:05:00,133.43,133.6,133.03,133.08,66930.0,131.5174,131.685,131.1232,131.1724,66930.0
2024-05-10 11:10:00,133.15,133.45,133.09,133.37,36140.0,131.2414,131.5371,131.1823,131.4583,36140.0
2024-05-10 11:15:00,133.45,133.54,133.28,133.47,54050.0,131.5371,131.6259,131.3696,131.5569,54050.0
2024-05-10 11:20:00,133.48,133.63,133.46,133.47,66670.0,131.5667,131.7146,131.547,131.5569,66670.0
2024-05-10 11:25:00,133.47,133.5,133.19,133.29,45750.0,131.5569,131.5864,131.2809,131.3794,45750.0
2024-05-10 11:30:00,133.39,133.44,133.22,133.22,22000.0,131.478,131.5273,131.3104,131.3104,22000.0
2024-05-10 11:35:00,133.33,133.39,133.12,133.25,29340.0,131.4189,131.478,131.2119,131.34,29340.0
2024-05-10 11:40:00,133.26,133.35,132.99,132.99,59330.0,131.3499,131.4386,131.0837,131.0837,59330.0
2024-05-10 11:45:00,133.01,133.23,133.01,133.23,77130.0,131.1034,131.3203,131.1034,131.3203,77130.0
2024-05-10 11:50:00,133.3,133.57,133.25,133.44,104430.0,131.3893,131.6554,131.34,131.5273,104430.0
2024-05-10 11:55:00,133.35,133.61,133.24,133.56,141670.0,131.4386,131.6948,131.3302,131.6456,141670.0
2024-05-10 12:00:00,133.52,133.56,133.2,133.2,30300.0,131.6061,131.6456,131.2907,131.2907,30300.0
2024-05-10 12:05:00,133.2,133.35,133.07,133.3,56730.0,131.2907,131.4386,131.1626,131.3893,56730.0
2024-05-10 12:10:00,133.32,133.34,133.1,133.25,117680.0,131.409,131.4287,131.1922,131.34,117680.0
2024-05-10 12:15:00,133.22,133.3,133.2,133.2,40170.0,131.3104,131.3893,131.2907,131.2907,40170.0
2024-05-10 12:20:00,133.25,133.25,133.1,133.12,35830.0,131.34,131.34,131.1922,131.2119,35830.0
2024-05-10 12:25:00,133.14,133.37,133.1,133.23,52760.0,131.2316,131.4583,131.1922,131.3203,52760.0
2024-05-10 12:30:00,133.24,133.39,133.22,133.26,14840.0,131.3302,131.478,131.3104,131.3499,14840.0
2024-05-10 12:35:00,133.2,133.2,133.1,133.1,21260.0,131.2907,131.2907,131.1922,131.1922,21260.0
2024-05-10 12:40:00,133.2,133.25,133.09,133.25,8010.0,131.2907,131.34,131.1823,131.34,8010.0
2024-05-10 12:45:00,133.22,133.41,133.18,133.41,18310.0,131.3104,131.4977,131.271,131.4977,18310.0
2024-05-10 12:50:00,133.44,133.44,133.27,133.27,13250.0,131.5273,131.5273,131.3597,131.3597,13250.0
2024-05-10 12:55:00,133.37,133.37,133.34,133.35,2000.0,131.4583,131.4583,131.4287,131.4386,2000.0
2024-05-10 13:00:00,133.32,133.37,133.13,133.13,30450.0,131.409,131.4583,131.2217,131.2217,30450.0
2024-05-10 13:05:00,133.15,133.15,132.98,133.08,18640.0,131.2414,131.2414,131.0739,131.1724,18640.0
2024-05-10 13:10:00,133.09,133.2,133.08,133.16,40380.0,131.1823,131.2907,131.1724,131.2513,40380.0
2024-05-10 13:15:00,133.19,133.19,133.14,133.14,5000.0,131.2809,131.2809,131.2316,131.2316,5000.0
2024-05-10 13:20:00,133.13,133.13,133.03,133.08,29960.0,131.2217,131.2217,131.1232,131.1724,29960.0
2024-05-10 13:25:00,133.08,133.2,133.07,133.07,33250.0,131.1724,131.2907,131.1626,131.1626,33250.0
2024-05-10 13:30:00,133.09,133.15,133.08,133.13,12750.0,131.1823,131.2414,131.1724,131.2217,12750.0
2024-05-10 13:35:00,133.07,133.21,133.06,133.08,21530.0,131.1626,131.3006,131.1527,131.1724,21530.0
2024-05-10 13:40:00,133.08,133.15,133.0,133.03,17280.0,131.1724,131.2414,131.0936,131.1232,17280.0
2024-05-10 13:45:00,133.02,133.17,132.89,133.17,55900.0,131.1133,131.2612,130.9852,131.2612,55900.0
2024-05-10 13:50:00,133.2,133.33,133.18,133.33,113630.0,131.2907,131.4189,131.271,131.4189,113630.0
2024-05-10 13:55:00,133.3,133.43,133.28,133.38,45290.0,131.3893,131.5174,131.3696,131.4681,45290.0
2024-05-10 14:00:00,133.38,133.38,133.29,133.3,11520.0,131.4681,131.4681,131.3794,131.3893,11520.0
2024-05-10 14:05:00,133.3,133.6,133.3,133.56,34830.0,131.3893,131.685,131.3893,131.6456,34830.0
2024-05-10 14:10:00,133.53,133.69,133.53,133.6,80210.0,131.616,131.7737,131.616,131.685,80210.0
2024-05-10 14:15:00,133.58,133.58,133.47,133.5,38160.0,131.6653,131.6653,131.5569,131.5864,38160.0
2024-05-10 14:20:00,133.43,133.45,133.37,133.4,25370.0,131.5174,131.5371,131.4583,131.4879,25370.0
2024-05-10 14:25:00,133.33,133.42,133.31,133.42,48780.0,131.4189,131.5076,131.3991,131.5076,48780.0
2024-05-10 14:30:00,133.33,133.33,133.05,133.17,52180.0,131.4189,131.4189,131.1429,131.2612,52180.0
2024-05-10 14:35:00,133.13,133.17,133.07,133.13,21330.0,131.2217,131.2612,131.1626,131.2217,21330.0
2024-05-10 14:40:00,133.11,133.23,133.11,133.17,11490.0,131.202,131.3203,131.202,131.2612,11490.0
2024-05-10 14:45:00,133.19,133.23,133.18,133.23,6000.0,131.2809,131.3203,131.271,131.3203,6000.0
2024-05-10 14:50:00,133.3,133.3,133.16,133.16,14180.0,131.3893,131.3893,131.2513,131.2513,14180.0
2024-05-10 14:55:00,133.18,133.3,133.1,133.25,28090.0,131.271,131.3893,131.1922,131.34,28090.0
2024-05-10 15:00:00,133.17,133.27,133.09,133.27,15290.0,131.2612,131.3597,131.1823,131.3597,15290.0
2024-05-10 15:05:00,133.23,133.25,133.08,133.19,26390.0,131.3203,131.34,131.1724,131.2809,26390.0
2024-05-10 15:10:00,133.25,133.25,133.07,133.11,19830.0,131.34,131.34,131.1626,131.202,19830.0
2024-05-10 15:15:00,133.05,133.25,133.05,133.25,33590.0,131.1429,131.34,131.1429,131.34,33590.0
2024-05-10 15:20:00,133.2,133.28,133.17,133.2,19910.0,131.2907,131.3696,131.2612,131.2907,19910.0
2024-05-10 15:25:00,133.23,133.23,133.11,133.11,4000.0,131.3203,131.3203,131.202,131.202,4000.0
2024-05-10 15:30:00,133.11,133.22,133.11,133.21,12120.0,131.202,131.3104,131.202,131.3006,12120.0
2024-05-10 15:35:00,133.19,133.43,133.19,133.4,59520.0,131.2809,131.5174,131.2809,131.4879,59520.0
2024-05-10 15:40:00,133.4,133.41,133.14,133.14,43170.0,131.4879,131.4977,131.2316,131.2316,43170.0
2024-05-10 15:45:00,133.14,133.16,132.91,133.03,101720.0,131.2316,131.2513,131.0049,131.1232,101720.0
2024-05-10 15:50:00,133.03,133.25,132.93,133.22,141690.0,131.1232,131.34,131.0246,131.3104,141690.0
2024-05-10 15:55:00,133.35,133.38,133.17,133.28,380370.0,131.4386,131.4681,131.2612,131.3696,380370.0
2024-05-13 09:30:00,134.6,135.3,134.04,134.62,460200.0,132.6707,133.3606,132.1187,132.6904,460200.0
2024-05-13 09:35:00,134.59,135.47,134.55,135.33,209690.0,132.6608,133.5282,132.6214,133.3902,209690.0
2024-05-13 09:40:00,135.47,135.47,134.7,134.88,336490.0,133.5282,133.5282,132.7692,132.9466,336490.0
2024-05-13 09:45:00,134.8,134.88,134.37,134.61,223990.0,132.8678,132.9466,132.444,132.6805,223990.0
2024-05-13 09:50:00,134.67,134.99,134.51,134.51,96160.0,132.7397,133.0551,132.5819,132.5819,96160.0
2024-05-13 09:55:00,134.44,134.6,133.95,134.43,265730.0,132.513,132.6707,132.03,132.5031,265730.0
2024-05-13 10:00:00,134.48,134.97,134.44,134.91,81740.0,132.5524,133.0354,132.513,132.9762,81740.0
2024-05-13 10:05:00,134.8,134.97,134.8,134.94,39960.0,132.8678,133.0354,132.8678,133.0058,39960.0
2024-05-13 10:10:00,134.91,134.94,134.73,134.88,70970.0,132.9762,133.0058,132.7988,132.9466,70970.0
2024-05-13 10:15:00,134.93,135.12,134.85,134.9,39350.0,132.9959,133.1832,132.9171,132.9664,39350.0
2024-05-13 10:20:00,134.89,135.24,134.82,135.24,41280.0,132.9565,133.3015,132.8875,133.3015,41280.0
2024-05-13 10:25:00,135.13,135.22,135.03,135.03,60530.0,133.1931,133.2818,133.0945,133.0945,60530.0
2024-05-13 10:30:00,135.12,135.31,135.03,135.25,113430.0,133.1832,133.3705,133.0945,133.3113,113430.0
2024-05-13 10:35:00,135.25,135.83,135.25,135.83,191860.0,133.3113,133.883,133.3113,133.883,191860.0
2024-05-13 10:40:00,135.83,135.84,134.97,134.97,151220.0,133.883,133.8929,133.0354,133.0354,151220.0
2024-05-13 10:45:00,134.88,135.16,134.62,134.77,99150.0,132.9466,133.2226,132.6904,132.8382,99150.0
2024-05-13 10:50:00,134.77,134.85,134.6,134.71,42610.0,132.8382,132.9171,132.6707,132.7791,42610.0
2024-05-13 10:55:00,134.73,134.87,134.62,134.81,22210.0,132.7988,132.9368,132.6904,132.8776,22210.0
2024-05-13 11:00:00,134.65,134.76,134.36,134.52,73520.0,132.7199,132.8284,132.4341,132.5918,73520.0
2024-05-13 11:05:00,134.61,134.89,134.61,134.89,16770.0,132.6805,132.9565,132.6805,132.9565,16770.0
2024-05-13 11:10:00,134.9,135.1,134.83,135.1,68780.0,132.9664,133.1635,132.8974,133.1635,68780.0
2024-05-13 11:15:00,135.1,135.12,134.95,135.0,62230.0,133.1635,133.1832,133.0156,133.0649,62230.0
2024-05-13 11:20:00,135.0,135.06,134.8,134.84,88660.0,133.0649,133.1241,132.8678,132.9072,88660.0
2024-05-13 11:25:00,134.86,134.87,134.59,134.6,72430.0,132.9269,132.9368,132.6608,132.6707,72430.0
2024-05-13 11:30:00,134.63,134.78,134.48,134.75,68960.0,132.7002,132.8481,132.5524,132.8185,68960.0
2024-05-13 11:35:00,134.76,134.8,134.64,134.8,60300.0,132.8284,132.8678,132.7101,132.8678,60300.0
2024-05-13 11:40:00,134.76,134.87,134.57,134.64,59240.0,132.8284,132.9368,132.6411,132.7101,59240.0
2024-05-13 11:45:00,134.71,134.8,134.7,134.75,16190.0,132.7791,132.8678,132.7692,132.8185,16190.0
2024-05-13 11:50:00,134.71,134.84,134.64,134.84,29530.0,132.7791,132.9072,132.7101,132.9072,29530.0
2024-05-13 11:55:00,134.88,134.99,134.84,134.99,38150.0,132.9466,133.0551,132.9072,133.0551,38150.0
2024-05-13 12:00:00,134.89,135.04,134.79,134.87,169880.0,132.9565,133.1044,132.8579,132.9368,169880.0
2024-05-13 12:05:00,134.86,134.95,134.49,134.5,182530.0,132.9269,133.0156,132.5622,132.5721,182530.0
2024-05-13 12:10:00,134.49,134.57,134.44,134.53,58150.0,132.5622,132.6411,132.513,132.6017,58150.0
2024-05-13 12:15:00,134.5,134.56,134.4,134.56,92060.0,132.5721,132.6312,132.4735,132.6312,92060.0
2024-05-13 12:20:00,134.53,134.6,134.4,134.49,33920.0,132.6017,132.6707,132.4735,132.5622,33920.0
2024-05-13 12:25:00,134.45,134.6,134.43,134.54,45630.0,132.5228,132.6707,132.5031,132.6115,45630.0
2024-05-13 12:30:00,134.54,134.73,134.52,134.73,53340.0,132.6115,132.7988,132.5918,132.7988,53340.0
2024-05-13 12:35:00,134.75,134.76,134.61,134.62,48860.0,132.8185,132.8284,132.6805,132.6904,48860.0
2024-05-13 12:40:00,134.62,134.62,134.47,134.54,38240.0,132.6904,132.6904,132.5425,132.6115,38240.0
2024-05-13 12:45:00,134.51,134.58,134.47,134.56,54700.0,132.5819,132.6509,132.5425,132.6312,54700.0
2024-05-13 12:50:00,134.53,134.55,134.23,134.29,188260.0,132.6017,132.6214,132.306,132.3651,188260.0
2024-05-13 12:55:00,134.3,134.42,134.23,134.38,42350.0,132.375,132.4932,132.306,132.4538,42350.0
2024-05-13 13:00:00,134.31,134.35,134.16,134.23,94460.0,132.3848,132.4242,132.237,132.306,94460.0
2024-05-13 13:05:00,134.23,134.23,133.65,133.82,108690.0,132.306,132.306,131.7343,131.9018,108690.0
2024-05-13 13:10:00,133.77,134.0,133.63,133.66,95080.0,131.8526,132.0793,131.7146,131.7441,95080.0
2024-05-13 13:15:00,133.6,133.88,133.6,133.65,49380.0,131.685,131.961,131.685,131.7343,49380.0
2024-05-13 13:20:00,133.65,133.78,133.6,133.6,32740.0,131.7343,131.8624,131.685,131.685,32740.0
2024-05-13 13:25:00,133.56,133.62,133.41,133.44,62370.0,131.6456,131.7047,131.4977,131.5273,62370.0
2024-05-13 13:30:00,133.5,133.57,133.35,133.57,73400.0,131.5864,131.6554,131.4386,131.6554,73400.0
2024-05-13 13:35:00,133.54,133.6,133.46,133.47,31990.0,131.6259,131.685,131.547,131.5569,31990.0
2024-05-13 13:40:00,133.53,133.56,133.49,133.53,21070.0,131.616,131.6456,131.5766,131.616,21070.0
2024-05-13 13:45:00,133.53,133.55,133.38,133.38,45000.0,131.616,131.6357,131.4681,131.4681,45000.0
2024-05-13 13:50:00,133.38,133.47,133.37,133.46,31830.0,131.4681,131.5569,131.4583,131.547,31830.0
2024-05-13 13:55:00,133.44,133.51,133.39,133.45,30940.0,131.5273,131.5963,131.478,131.5371,30940.0
2024-05-13 14:00:00,133.45,133.46,133.2,133.43,32950.0,131.5371,131.547,131.2907,131.5174,32950.0
2024-05-13 14:05:00,133.33,133.37,133.19,133.25,43000.0,131.4189,131.4583,131.2809,131.34,43000.0
2024-05-13 14:10:00,133.26,133.28,133.19,133.21,30950.0,131.3499,131.3696,131.2809,131.3006,30950.0
2024-05-13 14:15:00,133.21,133.22,133.17,133.21,34410.0,131.3006,131.3104,131.2612,131.3006,34410.0
2024-05-13 14:20:00,133.23,133.23,133.01,133.2,52110.0,131.3203,131.3203,131.1034,131.2907,52110.0
2024-05-13 14:25:00,133.24,133.26,133.2,133.2,12280.0,131.3302,131.3499,131.2907,131.2907,12280.0
2024-05-13 14:30:00,133.16,133.31,133.11,133.27,19700.0,131.2513,131.3991,131.202,131.3597,19700.0
2024-05-13 14:35:00,133.24,133.43,133.18,133.42,56730.0,131.3302,131.5174,131.271,131.5076,56730.0
2024-05-13 14:40:00,133.39,133.49,133.35,133.42,38850.0,131.478,131.5766,131.4386,131.5076,38850.0
2024-05-13 14:45:00,133.38,133.6,133.37,133.51,150980.0,131.4681,131.685,131.4583,131.5963,150980.0
2024-05-13 14:50:00,133.52,133.56,133.41,133.45,61820.0,131.6061,131.6456,131.4977,131.5371,61820.0
2024-05-13 14:55:00,133.44,133.52,133.39,133.47,50510.0,131.5273,131.6061,131.478,131.5569,50510.0
2024-05-13 15:00:00,133.49,133.57,133.48,133.57,27020.0,131.5766,131.6554,131.5667,131.6554,27020.0
2024-05-13 15:05:00,133.6,133.68,133.57,133.59,46090.0,131.685,131.7638,131.6554,131.6751,46090.0
2024-05-13 15:10:00,133.54,133.55,133.29,133.4,50210.0,131.6259,131.6357,131.3794,131.4879,50210.0
2024-05-13 15:15:00,133.29,133.34,133.17,133.22,31050.0,131.3794,131.4287,131.2612,131.3104,31050.0
2024-05-13 15:20:00,133.23,133.51,133.23,133.37,58310.0,131.3203,131.5963,131.3203,131.4583,58310.0
2024-05-13 15:25:00,133.36,133.6,133.35,133.56,50070.0,131.4484,131.685,131.4386,131.6456,50070.0
2024-05-13 15:30:00,133.58,133.63,133.53,133.63,71920.0,131.6653,131.7146,131.616,131.7146,71920.0
2024-05-13 15:35:00,133.62,133.9,133.59,133.82,130220.0,131.7047,131.9807,131.6751,131.9018,130220.0
2024-05-13 15:40:00,133.83,133.92,133.77,133.83,65330.0,131.9117,132.0004,131.8526,131.9117,65330.0
2024-05-13 15:45:00,133.82,133.87,133.5,133.57,102470.0,131.9018,131.9511,131.5864,131.6554,102470.0
2024-05-13 15:50:00,133.6,133.97,133.6,133.91,150600.0,131.685,132.0497,131.685,131.9905,150600.0
2024-05-13 15:55:00,133.86,134.14,133.69,133.78,299370.0,131.9413,132.2173,131.7737,131.8624,299370.0
2024-05-14 09:30:00,133.23,133.82,132.7,133.31,329900.0,131.3203,131.9018,130.7979,131.3991,329900.0
2024-05-14 09:35:00,133.15,133.18,132.58,132.93,91840.0,131.2414,131.271,130.6796,131.0246,91840.0
2024-05-14 09:40:00,132.73,133.64,132.73,133.47,73280.0,130.8275,131.7244,130.8275,131.5569,73280.0
2024-05-14 09:45:00,133.66,133.99,133.65,133.85,82470.0,131.7441,132.0694,131.7343,131.9314,82470.0
2024-05-14 09:50:00,133.65,133.8,133.51,133.73,72900.0,131.7343,131.8821,131.5963,131.8131,72900.0
2024-05-14 09:55:00,133.75,133.77,133.33,133.47,72000.0,131.8328,131.8526,131.4189,131.5569,72000.0
2024-05-14 10:00:00,133.29,133.51,133.27,133.37,111490.0,131.3794,131.5963,131.3597,131.4583,111490.0
2024-05-14 10:05:00,133.38,133.74,133.25,133.69,63000.0,131.4681,131.823,131.34,131.7737,63000.0
2024-05-14 10:10:00,133.77,134.3,133.69,134.18,72170.0,131.8526,132.375,131.7737,132.2567,72170.0
2024-05-14 10:15:00,134.27,134.3,133.71,133.85,53430.0,132.3454,132.375,131.7934,131.9314,53430.0
2024-05-14 10:20:00,133.79,134.57,133.75,134.53,40920.0,131.8723,132.6411,131.8328,132.6017,40920.0
2024-05-14 10:25:00,134.7,135.16,134.66,135.16,112260.0,132.7692,133.2226,132.7298,133.2226,112260.0
2024-05-14 10:30:00,135.15,135.17,134.71,134.75,52620.0,133.2128,133.2325,132.7791,132.8185,52620.0
2024-05-14 10:35:00,134.73,134.9,134.07,134.33,75520.0,132.7988,132.9664,132.1483,132.4045,75520.0
2024-05-14 10:40:00,134.08,134.2,134.08,134.13,25390.0,132.1581,132.2764,132.1581,132.2074,25390.0
2024-05-14 10:45:00,134.07,134.2,133.93,134.16,40130.0,132.1483,132.2764,132.0103,132.237,40130.0
2024-05-14 10:50:00,133.93,134.17,133.93,134.17,62590.0,132.0103,132.2468,132.0103,132.2468,62590.0
2024-05-14 10:55:00,134.12,134.57,134.12,134.51,22870.0,132.1975,132.6411,132.1975,132.5819,22870.0
2024-05-14 11:00:00,134.62,134.62,134.41,134.6,14000.0,132.6904,132.6904,132.4834,132.6707,14000.0
2024-05-14 11:05:00,134.68,134.78,134.52,134.69,31100.0,132.7495,132.8481,132.5918,132.7594,31100.0
2024-05-14 11:10:00,134.73,134.87,134.68,134.77,42970.0,132.7988,132.9368,132.7495,132.8382,42970.0
2024-05-14 11:15:00,134.82,135.02,134.77,134.98,61800.0,132.8875,133.0846,132.8382,133.0452,61800.0
2024-05-14 11:20:00,134.92,135.02,134.81,134.91,18120.0,132.9861,133.0846,132.8776,132.9762,18120.0
2024-05-14 11:25:00,134.81,134.96,134.79,134.89,58140.0,132.8776,133.0255,132.8579,132.9565,58140.0
2024-05-14 11:30:00,134.9,134.9,134.64,134.72,38130.0,132.9664,132.9664,132.7101,132.7889,38130.0
2024-05-14 11:35:00,134.6,134.87,134.6,134.72,58490.0,132.6707,132.9368,132.6707,132.7889,58490.0
2024-05-14 11:40:00,134.72,134.76,134.58,134.61,33660.0,132.7889,132.8284,132.6509,132.6805,33660.0
2024-05-14 11:45:00,134.62,134.7,134.55,134.65,40200.0,132.6904,132.7692,132.6214,132.7199,40200.0
2024-05-14 11:50:00,134.6,134.83,134.57,134.83,21020.0,132.6707,132.8974,132.6411,132.8974,21020.0
2024-05-14 11:55:00,134.82,134.82,134.71,134.72,17780.0,132.8875,132.8875,132.7791,132.7889,17780.0
2024-05-14 12:00:00,134.79,134.79,134.65,134.7,27740.0,132.8579,132.8579,132.7199,132.7692,27740.0
2024-05-14 12:05:00,134.71,134.93,134.71,134.9,33270.0,132.7791,132.9959,132.7791,132.9664,33270.0
2024-05-14 12:10:00,134.84,135.09,134.84,135.05,45570.0,132.9072,133.1536,132.9072,133.1142,45570.0
2024-05-14 12:15:00,135.05,135.1,134.97,135.08,40950.0,133.1142,133.1635,133.0354,133.1438,40950.0
2024-05-14 12:20:00,135.1,135.1,134.88,134.92,34380.0,133.1635,133.1635,132.9466,132.9861,34380.0
2024-05-14 12:25:00,134.88,135.05,134.87,135.05,13500.0,132.9466,133.1142,132.9368,133.1142,13500.0
2024-05-14 12:30:00,135.0,135.02,134.93,134.95,40170.0,133.0649,133.0846,132.9959,133.0156,40170.0
2024-05-14 12:35:00,135.04,135.17,135.0,135.01,36600.0,133.1044,133.2325,133.0649,133.0748,36600.0
2024-05-14 12:40:00,134.95,134.99,134.88,134.89,13720.0,133.0156,133.0551,132.9466,132.9565,13720.0
2024-05-14 12:45:00,134.87,134.87,134.78,134.85,30870.0,132.9368,132.9368,132.8481,132.9171,30870.0
2024-05-14 12:50:00,134.94,135.37,134.94,135.23,73480.0,133.0058,133.4296,133.0058,133.2916,73480.0
2024-05-14 12:55:00,135.2,135.26,135.1,135.24,34220.0,133.2621,133.3212,133.1635,133.3015,34220.0
2024-05-14 13:00:00,135.31,135.6,135.28,135.6,68400.0,133.3705,133.6563,133.3409,133.6563,68400.0
2024-05-14 13:05:00,135.55,135.56,135.35,135.47,37000.0,133.607,133.6169,133.4099,133.5282,37000.0
2024-05-14 13:10:00,135.47,135.47,135.22,135.23,19000.0,133.5282,133.5282,133.2818,133.2916,19000.0
2024-05-14 13:15:00,135.22,135.34,135.2,135.2,30290.0,133.2818,133.4001,133.2621,133.2621,30290.0
2024-05-14 13:20:00,135.27,135.44,135.18,135.43,31280.0,133.3311,133.4986,133.2423,133.4888,31280.0
2024-05-14 13:25:00,135.42,135.57,135.38,135.55,63010.0,133.4789,133.6268,133.4395,133.607,63010.0
2024-05-14 13:30:00,135.45,135.64,135.45,135.64,26000.0,133.5085,133.6958,133.5085,133.6958,26000.0
2024-05-14 13:35:00,135.58,135.76,135.54,135.73,67790.0,133.6366,133.814,133.5972,133.7845,67790.0
2024-05-14 13:40:00,135.76,136.44,135.76,136.35,260350.0,133.814,134.4843,133.814,134.3956,260350.0
2024-05-14 13:45:00,136.35,136.59,136.22,136.39,197120.0,134.3956,134.6321,134.2674,134.435,197120.0
2024-05-14 13:50:00,136.46,136.7,136.27,136.53,122800.0,134.504,134.7406,134.3167,134.573,122800.0
2024-05-14 13:55:00,136.57,136.66,136.12,136.36,95020.0,134.6124,134.7011,134.1689,134.4054,95020.0
2024-05-14 14:00:00,136.35,136.78,136.33,136.74,82460.0,134.3956,134.8194,134.3759,134.78,82460.0
2024-05-14 14:05:00,136.68,137.17,136.66,137.08,112620.0,134.7208,135.2038,134.7011,135.1151,112620.0
2024-05-14 14:10:00,137.07,137.41,136.97,137.38,89320.0,135.1053,135.4404,135.0067,135.4108,89320.0
2024-05-14 14:15:00,137.43,137.54,137.26,137.48,108300.0,135.4601,135.5685,135.2925,135.5094,108300.0
2024-05-14 14:20:00,137.54,137.66,137.3,137.38,114920.0,135.5685,135.6868,135.332,135.4108,114920.0
2024-05-14 14:25:00,137.46,137.47,137.15,137.23,74480.0,135.4897,135.4995,135.1841,135.263,74480.0
2024-05-14 14:30:00,137.2,137.44,137.02,137.43,71460.0,135.2334,135.4699,135.056,135.4601,71460.0
2024-05-14 14:35:00,137.39,137.55,137.29,137.52,59800.0,135.4207,135.5784,135.3221,135.5488,59800.0
2024-05-14 14:40:00,137.58,137.72,137.46,137.58,203620.0,135.6079,135.7459,135.4897,135.6079,203620.0
2024-05-14 14:45:00,137.62,137.69,137.47,137.51,131830.0,135.6474,135.7164,135.4995,135.5389,131830.0
2024-05-14 14:50:00,137.47,137.54,137.36,137.46,122600.0,135.4995,135.5685,135.3911,135.4897,122600.0
2024-05-14 14:55:00,137.48,137.74,137.43,137.65,72860.0,135.5094,135.7656,135.4601,135.6769,72860.0
2024-05-14 15:00:00,137.61,137.7,137.57,137.6,34680.0,135.6375,135.7262,135.5981,135.6277,34680.0
2024-05-14 15:05:00,137.59,137.62,137.31,137.44,88510.0,135.6178,135.6474,135.3418,135.4699,88510.0
2024-05-14 15:10:00,137.39,137.68,137.31,137.53,118610.0,135.4207,135.7065,135.3418,135.5587,118610.0
2024-05-14 15:15:00,137.48,137.64,137.42,137.64,105910.0,135.5094,135.6671,135.4502,135.6671,105910.0
2024-05-14 15:20:00,137.55,137.65,137.38,137.38,90440.0,135.5784,135.6769,135.4108,135.4108,90440.0
2024-05-14 15:25:00,137.35,137.53,137.33,137.53,63730.0,135.3812,135.5587,135.3615,135.5587,63730.0
2024-05-14 15:30:00,137.53,137.65,137.41,137.61,125300.0,135.5587,135.6769,135.4404,135.6375,125300.0
2024-05-14 15:35:00,137.68,137.85,137.59,137.75,151440.0,135.7065,135.8741,135.6178,135.7755,151440.0
2024-05-14 15:40:00,137.73,137.92,137.71,137.92,116660.0,135.7558,135.9431,135.7361,135.9431,116660.0
2024-05-14 15:45:00,137.92,137.98,137.72,137.72,163060.0,135.9431,136.0022,135.7459,135.7459,163060.0
2024-05-14 15:50:00,137.77,138.12,137.7,138.12,360050.0,135.7952,136.1402,135.7262,136.1402,360050.0
2024-05-14 15:55:00,138.12,138.2,137.87,138.01,609360.0,136.1402,136.2191,135.8938,136.0318,609360.0
2024-05-15 09:30:00,138.07,138.3,137.53,138.26,525060.0,136.0909,136.3176,135.5587,136.2782,525060.0
2024-05-15 09:35:00,138.1,138.44,137.0,137.33,259420.0,136.1205,136.4556,135.0363,135.3615,259420.0
2024-05-15 09:40:00,137.36,138.07,137.36,137.75,122950.0,135.3911,136.0909,135.3911,135.7755,122950.0
2024-05-15 09:45:00,137.5,137.86,137.37,137.41,69360.0,135.5291,135.8839,135.401,135.4404,69360.0
2024-05-15 09:50:00,137.51,137.62,137.16,137.26,85240.0,135.5389,135.6474,135.194,135.2925,85240.0
2024-05-15 09:55:00,137.3,137.71,137.2,137.65,110640.0,135.332,135.7361,135.2334,135.6769,110640.0
2024-05-15 10:00:00,137.72,138.19,137.56,137.8,254770.0,135.7459,136.2092,135.5882,135.8248,254770.0
2024-05-15 10:05:00,138.0,138.26,137.78,138.22,100030.0,136.0219,136.2782,135.8051,136.2388,100030.0
2024-05-15 10:10:00,137.98,138.05,137.86,138.0,37260.0,136.0022,136.0712,135.8839,136.0219,37260.0
2024-05-15 10:15:00,138.02,138.6,138.0,138.53,63940.0,136.0416,136.6133,136.0219,136.5443,63940.0
2024-05-15 10:20:00,138.41,138.52,138.24,138.52,43220.0,136.426,136.5345,136.2585,136.5345,43220.0
2024-05-15 10:25:00,138.47,138.58,138.21,138.5,54140.0,136.4852,136.5936,136.2289,136.5148,54140.0
2024-05-15 10:30:00,138.46,138.66,138.35,138.57,114670.0,136.4753,136.6725,136.3669,136.5838,114670.0
2024-05-15 10:35:00,138.6,139.03,138.5,138.84,77400.0,136.6133,137.0372,136.5148,136.8499,77400.0
2024-05-15 10:40:00,138.97,139.13,138.84,139.04,127330.0,136.978,137.1357,136.8499,137.047,127330.0
2024-05-15 10:45:00,138.99,139.38,138.9,139.38,121530.0,136.9977,137.3821,136.909,137.3821,121530.0
2024-05-15 10:50:00,139.3,139.31,138.95,139.25,106890.0,137.3033,137.3131,136.9583,137.254,106890.0
2024-05-15 10:55:00,139.2,139.45,139.1,139.45,166050.0,137.2047,137.4511,137.1062,137.4511,166050.0
2024-05-15 11:00:00,139.5,139.65,139.43,139.45,110540.0,137.5004,137.6483,137.4314,137.4511,110540.0
2024-05-15 11:05:00,139.51,139.98,139.45,139.84,174160.0,137.5103,137.9735,137.4511,137.8355,174160.0
2024-05-15 11:10:00,139.86,139.98,139.73,139.94,142160.0,137.8553,137.9735,137.7271,137.9341,142160.0
2024-05-15 11:15:00,139.93,140.3,139.93,140.24,467190.0,137.9243,138.289,137.9243,138.2298,467190.0
2024-05-15 11:20:00,140.3,140.35,140.0,140.04,118250.0,138.289,138.3382,137.9933,138.0327,118250.0
2024-05-15 11:25:00,140.08,140.3,139.97,140.28,127740.0,138.0721,138.289,137.9637,138.2692,127740.0
2024-05-15 11:30:00,140.28,140.6,140.25,140.59,79790.0,138.2692,138.5847,138.2397,138.5748,79790.0
2024-05-15 11:35:00,140.42,140.79,140.41,140.52,69130.0,138.4072,138.7719,138.3974,138.5058,69130.0
2024-05-15 11:40:00,140.54,140.78,140.42,140.75,88070.0,138.5255,138.7621,138.4072,138.7325,88070.0
2024-05-15 11:45:00,140.72,140.89,140.57,140.84,100710.0,138.7029,138.8705,138.5551,138.8212,100710.0
2024-05-15 11:50:00,140.88,140.96,140.77,140.82,52660.0,138.8606,138.9395,138.7522,138.8015,52660.0
2024-05-15 11:55:00,140.78,140.84,140.5,140.57,210940.0,138.7621,138.8212,138.4861,138.5551,210940.0
2024-05-15 12:00:00,140.59,140.62,140.36,140.6,113920.0,138.5748,138.6044,138.3481,138.5847,113920.0
2024-05-15 12:05:00,140.55,140.72,140.5,140.69,110150.0,138.5354,138.7029,138.4861,138.6734,110150.0
2024-05-15 12:10:00,140.74,140.81,140.68,140.7,58210.0,138.7226,138.7916,138.6635,138.6832,58210.0
2024-05-15 12:15:00,140.7,140.72,140.55,140.72,70510.0,138.6832,138.7029,138.5354,138.7029,70510.0
2024-05-15 12:20:00,140.77,140.84,140.65,140.8,55110.0,138.7522,138.8212,138.6339,138.7818,55110.0
2024-05-15 12:25:00,140.8,141.03,140.8,140.89,92580.0,138.7818,139.0085,138.7818,138.8705,92580.0
2024-05-15 12:30:00,140.91,141.22,140.9,141.11,122720.0,138.8902,139.1958,138.8804,139.0873,122720.0
2024-05-15 12:35:00,141.1,141.26,141.04,141.2,110890.0,139.0775,139.2352,139.0183,139.1761,110890.0
2024-05-15 12:40:00,141.19,141.27,140.92,141.02,79790.0,139.1662,139.2451,138.9001,138.9986,79790.0
2024-05-15 12:45:00,141.02,141.28,140.98,141.15,75140.0,138.9986,139.2549,138.9592,139.1268,75140.0
2024-05-15 12:50:00,141.17,141.27,141.16,141.16,54400.0,139.1465,139.2451,139.1366,139.1366,54400.0
2024-05-15 12:55:00,141.16,141.28,141.12,141.16,58880.0,139.1366,139.2549,139.0972,139.1366,58880.0
2024-05-15 13:00:00,141.25,141.4,141.13,141.15,46990.0,139.2253,139.3732,139.1071,139.1268,46990.0
2024-05-15 13:05:00,141.15,141.33,141.15,141.29,50490.0,139.1268,139.3042,139.1268,139.2648,50490.0
2024-05-15 13:10:00,141.32,141.45,141.26,141.39,102420.0,139.2943,139.4225,139.2352,139.3633,102420.0
2024-05-15 13:15:00,141.47,141.5,141.13,141.32,97350.0,139.4422,139.4718,139.1071,139.2943,97350.0
2024-05-15 13:20:00,141.21,141.28,141.09,141.09,63780.0,139.1859,139.2549,139.0676,139.0676,63780.0
2024-05-15 13:25:00,141.08,141.56,141.08,141.49,104220.0,139.0578,139.5309,139.0578,139.4619,104220.0
2024-05-15 13:30:00,141.55,141.7,141.49,141.7,96480.0,139.521,139.6689,139.4619,139.6689,96480.0
2024-05-15 13:35:00,141.7,142.0,141.64,141.98,161800.0,139.6689,139.9646,139.6097,139.9449,161800.0
2024-05-15 13:40:00,141.94,142.23,141.9,142.16,171690.0,139.9054,140.1913,139.866,140.1223,171690.0
2024-05-15 13:45:00,142.13,142.46,142.13,142.39,175760.0,140.0927,140.418,140.0927,140.349,175760.0
2024-05-15 13:50:00,142.4,142.57,142.23,142.56,164850.0,140.3589,140.5264,140.1913,140.5166,164850.0
2024-05-15 13:55:00,142.59,142.7,142.48,142.53,106780.0,140.5461,140.6546,140.4377,140.487,106780.0
2024-05-15 14:00:00,142.54,142.93,142.51,142.93,69670.0,140.4968,140.8813,140.4673,140.8813,69670.0
2024-05-15 14:05:00,142.94,143.13,142.9,143.0,246640.0,140.8911,141.0784,140.8517,140.9503,246640.0
2024-05-15 14:10:00,143.0,143.12,142.75,142.89,135390.0,140.9503,141.0685,140.7038,140.8418,135390.0
2024-05-15 14:15:00,142.88,142.89,142.64,142.8,91700.0,140.832,140.8418,140.5954,140.7531,91700.0
2024-05-15 14:20:00,142.79,142.93,142.59,142.91,64810.0,140.7433,140.8813,140.5461,140.8615,64810.0
2024-05-15 14:25:00,142.99,143.04,142.91,143.04,133580.0,140.9404,140.9897,140.8615,140.9897,133580.0
2024-05-15 14:30:00,143.04,143.05,142.88,142.97,113630.0,140.9897,140.9995,140.832,140.9207,113630.0
2024-05-15 14:35:00,143.0,143.04,142.9,143.04,93360.0,140.9503,140.9897,140.8517,140.9897,93360.0
2024-05-15 14:40:00,143.03,143.07,142.94,142.95,90960.0,140.9798,141.0192,140.8911,140.901,90960.0
2024-05-15 14:45:00,142.92,143.18,142.57,142.88,304140.0,140.8714,141.1277,140.5264,140.832,304140.0
2024-05-15 14:50:00,142.74,143.01,142.71,142.9,172890.0,140.694,140.9601,140.6644,140.8517,172890.0
2024-05-15 14:55:00,142.93,142.93,142.64,142.91,98510.0,140.8813,140.8813,140.5954,140.8615,98510.0
2024-05-15 15:00:00,142.84,143.25,142.77,143.25,96780.0,140.7925,141.1967,140.7235,141.1967,96780.0
2024-05-15 15:05:00,143.25,143.29,143.0,143.06,168870.0,141.1967,141.2361,140.9503,141.0094,168870.0
2024-05-15 15:10:00,143.07,143.36,143.07,143.16,163820.0,141.0192,141.3051,141.0192,141.108,163820.0
2024-05-15 15:15:00,143.16,143.31,143.13,143.21,82780.0,141.108,141.2558,141.0784,141.1572,82780.0
2024-05-15 15:20:00,143.21,143.4,143.17,143.35,127100.0,141.1572,141.3445,141.1178,141.2952,127100.0
2024-05-15 15:25:00,143.35,143.48,143.33,143.48,174600.0,141.2952,141.4234,141.2755,141.4234,174600.0
2024-05-15 15:30:00,143.45,143.53,142.9,143.28,234290.0,141.3938,141.4727,140.8517,141.2262,234290.0
2024-05-15 15:35:00,143.25,143.31,143.07,143.2,191880.0,141.1967,141.2558,141.0192,141.1474,191880.0
2024-05-15 15:40:00,143.23,143.52,143.22,143.36,179110.0,141.177,141.4628,141.1671,141.3051,179110.0
2024-05-15 15:45:00,143.36,143.43,143.24,143.32,247560.0,141.3051,141.3741,141.1868,141.2657,247560.0
2024-05-15 15:50:00,143.26,143.5,142.91,143.38,512290.0,141.2065,141.4431,140.8615,141.3248,512290.0
2024-05-15 15:55:00,143.38,143.9,143.18,143.62,1771550.0,141.3248,141.8374,141.1277,141.5614,1771550.0
2024-05-16 09:30:00,142.66,143.32,142.6,143.28,389230.0,140.6151,141.2657,140.556,141.2262,389230.0
2024-05-16 09:35:00,143.29,143.29,142.99,143.0,148970.0,141.2361,141.2361,140.9404,140.9503,148970.0
2024-05-16 09:40:00,143.12,143.51,142.99,143.43,121090.0,141.0685,141.4529,140.9404,141.3741,121090.0
2024-05-16 09:45:00,143.5,143.77,143.43,143.56,95100.0,141.4431,141.7092,141.3741,141.5022,95100.0
2024-05-16 09:50:00,143.58,143.66,143.18,143.28,106650.0,141.5219,141.6008,141.1277,141.2262,106650.0
2024-05-16 09:55:00,143.3,143.68,143.22,143.57,138240.0,141.246,141.6205,141.1671,141.5121,138240.0
2024-05-16 10:00:00,143.57,143.7,142.89,142.89,292150.0,141.5121,141.6402,140.8418,140.8418,292150.0
2024-05-16 10:05:00,143.0,143.01,142.43,142.96,246660.0,140.9503,140.9601,140.3884,140.9108,246660.0
2024-05-16 10:10:00,142.94,143.0,142.62,142.87,41860.0,140.8911,140.9503,140.5757,140.8221,41860.0
2024-05-16 10:15:00,142.89,143.02,142.74,143.01,114890.0,140.8418,140.97,140.694,140.9601,114890.0
2024-05-16 10:20:00,142.98,143.08,142.92,143.02,387490.0,140.9305,141.0291,140.8714,140.97,387490.0
2024-05-16 10:25:00,143.09,143.34,143.06,143.06,93940.0,141.039,141.2854,141.0094,141.0094,93940.0
2024-05-16 10:30:00,143.09,143.13,142.81,142.86,77270.0,141.039,141.0784,140.763,140.8123,77270.0
2024-05-16 10:35:00,142.85,143.14,142.78,142.8,150250.0,140.8024,141.0882,140.7334,140.7531,150250.0
2024-05-16 10:40:00,142.84,142.88,142.73,142.8,192770.0,140.7925,140.832,140.6841,140.7531,192770.0
2024-05-16 10:45:00,142.79,143.3,142.78,143.28,77540.0,140.7433,141.246,140.7334,141.2262,77540.0
2024-05-16 10:50:00,143.2,143.39,143.13,143.33,77540.0,141.1474,141.3347,141.0784,141.2755,77540.0
2024-05-16 10:55:00,143.31,143.5,143.28,143.41,120070.0,141.2558,141.4431,141.2262,141.3544,120070.0
2024-05-16 11:00:00,143.45,143.64,143.34,143.53,144510.0,141.3938,141.5811,141.2854,141.4727,144510.0
2024-05-16 11:05:00,143.5,143.59,143.43,143.52,55580.0,141.4431,141.5318,141.3741,141.4628,55580.0
2024-05-16 11:10:00,143.57,143.6,143.37,143.42,46150.0,141.5121,141.5417,141.3149,141.3642,46150.0
2024-05-16 11:15:00,143.41,143.58,143.31,143.56,36730.0,141.3544,141.5219,141.2558,141.5022,36730.0
2024-05-16 11:20:00,143.52,143.7,143.39,143.67,89770.0,141.4628,141.6402,141.3347,141.6106,89770.0
2024-05-16 11:25:00,143.69,144.12,143.65,144.11,169980.0,141.6304,142.0542,141.5909,142.0443,169980.0
2024-05-16 11:30:00,144.11,144.44,144.05,144.31,157230.0,142.0443,142.3696,141.9852,142.2415,157230.0
2024-05-16 11:35:00,144.3,144.37,143.83,144.1,171320.0,142.2316,142.3006,141.7684,142.0345,171320.0
2024-05-16 11:40:00,144.1,144.33,143.98,144.3,155640.0,142.0345,142.2612,141.9162,142.2316,155640.0
2024-05-16 11:45:00,144.3,144.45,144.25,144.3,132680.0,142.2316,142.3795,142.1823,142.2316,132680.0
2024-05-16 11:50:00,144.28,144.54,144.24,144.24,113700.0,142.2119,142.4682,142.1725,142.1725,113700.0
2024-05-16 11:55:00,144.28,144.4,144.01,144.2,115930.0,142.2119,142.3302,141.9458,142.1331,115930.0
2024-05-16 12:00:00,144.21,144.24,143.82,143.88,150470.0,142.1429,142.1725,141.7585,141.8176,150470.0
2024-05-16 12:05:00,143.84,143.85,143.56,143.8,111430.0,141.7782,141.7881,141.5022,141.7388,111430.0
2024-05-16 12:10:00,143.73,144.04,143.73,143.99,46260.0,141.6698,141.9753,141.6698,141.9261,46260.0
2024-05-16 12:15:00,143.92,143.99,143.58,143.63,29450.0,141.8571,141.9261,141.5219,141.5712,29450.0
2024-05-16 12:20:00,143.57,143.76,143.41,143.76,109800.0,141.5121,141.6994,141.3544,141.6994,109800.0
2024-05-16 12:25:00,143.73,143.73,143.43,143.43,27750.0,141.6698,141.6698,141.3741,141.3741,27750.0
2024-05-16 12:30:00,143.4,143.57,143.24,143.54,77340.0,141.3445,141.5121,141.1868,141.4825,77340.0
2024-05-16 12:35:00,143.53,143.62,143.35,143.62,58860.0,141.4727,141.5614,141.2952,141.5614,58860.0
2024-05-16 12:40:00,143.5,143.72,143.5,143.72,81650.0,141.4431,141.6599,141.4431,141.6599,81650.0
2024-05-16 12:45:00,143.6,143.74,143.6,143.71,20110.0,141.5417,141.6796,141.5417,141.6501,20110.0
2024-05-16 12:50:00,143.68,143.8,143.64,143.65,34230.0,141.6205,141.7388,141.5811,141.5909,34230.0
2024-05-16 12:55:00,143.65,143.65,143.53,143.58,34060.0,141.5909,141.5909,141.4727,141.5219,34060.0
2024-05-16 13:00:00,143.62,143.67,143.53,143.65,47130.0,141.5614,141.6106,141.4727,141.5909,47130.0
2024-05-16 13:05:00,143.65,143.79,143.63,143.78,17000.0,141.5909,141.7289,141.5712,141.7191,17000.0
2024-05-16 13:10:00,143.77,143.95,143.77,143.94,43030.0,141.7092,141.8866,141.7092,141.8768,43030.0
2024-05-16 13:15:00,143.96,144.06,143.82,143.91,25260.0,141.8965,141.9951,141.7585,141.8472,25260.0
2024-05-16 13:20:00,143.91,143.93,143.0,143.0,118800.0,141.8472,141.8669,140.9503,140.9503,118800.0
2024-05-16 13:25:00,142.91,143.3,142.89,143.0,45170.0,140.8615,141.246,140.8418,140.9503,45170.0
2024-05-16 13:30:00,142.95,143.42,142.95,143.37,62340.0,140.901,141.3642,140.901,141.3149,62340.0
2024-05-16 13:35:00,143.35,143.4,143.14,143.31,53540.0,141.2952,141.3445,141.0882,141.2558,53540.0
2024-05-16 13:40:00,143.22,143.4,143.22,143.34,48130.0,141.1671,141.3445,141.1671,141.2854,48130.0
2024-05-16 13:45:00,143.35,143.44,143.03,143.08,47650.0,141.2952,141.3839,140.9798,141.0291,47650.0
2024-05-16 13:50:00,143.11,143.33,143.07,143.22,35250.0,141.0587,141.2755,141.0192,141.1671,35250.0
2024-05-16 13:55:00,143.22,143.37,143.21,143.35,26040.0,141.1671,141.3149,141.1572,141.2952,26040.0
2024-05-16 14:00:00,143.35,143.39,142.94,142.95,23000.0,141.2952,141.3347,140.8911,140.901,23000.0
2024-05-16 14:05:00,142.95,143.04,142.51,142.54,228150.0,140.901,140.9897,140.4673,140.4968,228150.0
2024-05-16 14:10:00,142.55,142.68,142.23,142.31,233450.0,140.5067,140.6348,140.1913,140.2701,233450.0
2024-05-16 14:15:00,142.24,142.56,142.15,142.5,115620.0,140.2011,140.5166,140.1124,140.4574,115620.0
2024-05-16 14:20:00,142.5,142.71,142.44,142.66,42260.0,140.4574,140.6644,140.3983,140.6151,42260.0
2024-05-16 14:25:00,142.65,142.72,142.48,142.49,46170.0,140.6053,140.6743,140.4377,140.4476,46170.0
2024-05-16 14:30:00,142.53,142.57,142.34,142.34,104780.0,140.487,140.5264,140.2997,140.2997,104780.0
2024-05-16 14:35:00,142.33,142.33,142.11,142.2,198590.0,140.2899,140.2899,140.073,140.1617,198590.0
2024-05-16 14:40:00,142.18,142.29,142.06,142.06,80560.0,140.142,140.2504,140.0237,140.0237,80560.0
2024-05-16 14:45:00,142.06,142.46,141.92,142.31,95240.0,140.0237,140.418,139.8857,140.2701,95240.0
2024-05-16 14:50:00,142.22,142.28,142.05,142.23,56350.0,140.1814,140.2406,140.0139,140.1913,56350.0
2024-05-16 14:55:00,142.3,142.31,142.05,142.05,36910.0,140.2603,140.2701,140.0139,140.0139,36910.0
2024-05-16 15:00:00,142.1,142.23,142.05,142.08,40550.0,140.0632,140.1913,140.0139,140.0434,40550.0
2024-05-16 15:05:00,142.08,142.13,141.98,141.98,52090.0,140.0434,140.0927,139.9449,139.9449,52090.0
2024-05-16 15:10:00,141.96,141.96,141.73,141.77,64930.0,139.9252,139.9252,139.6985,139.7379,64930.0
2024-05-16 15:15:00,141.8,141.83,141.48,141.53,170040.0,139.7675,139.797,139.452,139.5013,170040.0
2024-05-16 15:20:00,141.49,141.67,141.41,141.51,111580.0,139.4619,139.6393,139.383,139.4816,111580.0
2024-05-16 15:25:00,141.51,141.58,141.43,141.48,86580.0,139.4816,139.5506,139.4028,139.452,86580.0
2024-05-16 15:30:00,141.43,141.47,141.15,141.21,121490.0,139.4028,139.4422,139.1268,139.1859,121490.0
2024-05-16 15:35:00,141.16,141.28,140.86,141.0,91290.0,139.1366,139.2549,138.8409,138.9789,91290.0
2024-05-16 15:40:00,141.02,141.13,140.51,140.85,202030.0,138.9986,139.1071,138.4959,138.8311,202030.0
2024-05-16 15:45:00,140.89,141.1,140.72,141.0,184490.0,138.8705,139.0775,138.7029,138.9789,184490.0
2024-05-16 15:50:00,141.07,141.4,141.07,141.39,131280.0,139.0479,139.3732,139.0479,139.3633,131280.0
2024-05-16 15:55:00,141.32,141.52,141.16,141.19,496250.0,139.2943,139.4915,139.1366,139.1662,496250.0
2024-05-17 09:30:00,141.42,141.95,141.24,141.35,1106980.0,139.3929,139.9153,139.2155,139.3239,1106980.0
2024-05-17 09:35:00,141.41,141.75,141.13,141.56,149290.0,139.383,139.7182,139.1071,139.5309,149290.0
2024-05-17 09:40:00,141.7,141.7,141.22,141.37,114100.0,139.6689,139.6689,139.1958,139.3436,114100.0
2024-05-17 09:45:00,141.29,141.29,140.64,140.64,47650.0,139.2648,139.2648,138.6241,138.6241,47650.0
2024-05-17 09:50:00,140.7,140.91,140.55,140.55,43290.0,138.6832,138.8902,138.5354,138.5354,43290.0
2024-05-17 09:55:00,140.55,140.59,140.11,140.34,145600.0,138.5354,138.5748,138.1017,138.3284,145600.0
2024-05-17 10:00:00,140.35,140.81,140.26,140.51,160960.0,138.3382,138.7916,138.2495,138.4959,160960.0
2024-05-17 10:05:00,140.55,140.65,140.09,140.26,86200.0,138.5354,138.6339,138.082,138.2495,86200.0
2024-05-17 10:10:00,140.28,140.36,140.05,140.25,119180.0,138.2692,138.3481,138.0425,138.2397,119180.0
2024-05-17 10:15:00,140.2,140.7,140.18,140.67,52330.0,138.1904,138.6832,138.1707,138.6537,52330.0
2024-05-17 10:20:00,140.69,140.95,140.61,140.68,105870.0,138.6734,138.9296,138.5945,138.6635,105870.0
2024-05-17 10:25:00,140.64,140.84,140.63,140.79,178350.0,138.6241,138.8212,138.6142,138.7719,178350.0
2024-05-17 10:30:00,140.84,140.97,140.73,140.89,78300.0,138.8212,138.9494,138.7128,138.8705,78300.0
2024-05-17 10:35:00,140.89,140.91,140.6,140.6,26160.0,138.8705,138.8902,138.5847,138.5847,26160.0
2024-05-17 10:40:00,140.61,140.71,140.58,140.64,49010.0,138.5945,138.6931,138.5649,138.6241,49010.0
2024-05-17 10:45:00,140.64,140.72,140.52,140.62,85040.0,138.6241,138.7029,138.5058,138.6044,85040.0
2024-05-17 10:50:00,140.6,140.63,140.41,140.46,128710.0,138.5847,138.6142,138.3974,138.4467,128710.0
2024-05-17 10:55:00,140.45,140.53,140.31,140.39,41980.0,138.4368,138.5157,138.2988,138.3777,41980.0
2024-05-17 11:00:00,140.33,140.33,139.76,139.81,87400.0,138.3185,138.3185,137.7567,137.806,87400.0
2024-05-17 11:05:00,139.8,140.42,139.8,140.33,71900.0,137.7961,138.4072,137.7961,138.3185,71900.0
2024-05-17 11:10:00,140.3,140.3,140.08,140.24,47340.0,138.289,138.289,138.0721,138.2298,47340.0
2024-05-17 11:15:00,140.2,140.2,140.05,140.06,60580.0,138.1904,138.1904,138.0425,138.0524,60580.0
2024-05-17 11:20:00,140.0,140.23,140.0,140.06,140590.0,137.9933,138.22,137.9933,138.0524,140590.0
2024-05-17 11:25:00,140.1,140.15,139.93,139.93,33450.0,138.0918,138.1411,137.9243,137.9243,33450.0
2024-05-17 11:30:00,140.0,140.09,139.98,140.07,23220.0,137.9933,138.082,137.9735,138.0623,23220.0
2024-05-17 11:35:00,140.02,140.02,139.89,139.92,10660.0,138.013,138.013,137.8848,137.9144,10660.0
2024-05-17 11:40:00,139.94,139.94,139.8,139.83,38840.0,137.9341,137.9341,137.7961,137.8257,38840.0
2024-05-17 11:45:00,139.86,139.91,139.63,139.63,171360.0,137.8553,137.9045,137.6286,137.6286,171360.0
2024-05-17 11:50:00,139.7,139.89,139.56,139.82,33600.0,137.6976,137.8848,137.5596,137.8158,33600.0
2024-05-17 11:55:00,139.83,139.9,139.77,139.84,53610.0,137.8257,137.8947,137.7666,137.8355,53610.0
2024-05-17 12:00:00,139.83,139.87,139.76,139.8,38580.0,137.8257,137.8651,137.7567,137.7961,38580.0
2024-05-17 12:05:00,139.72,139.72,139.5,139.5,28560.0,137.7173,137.7173,137.5004,137.5004,28560.0
2024-05-17 12:10:00,139.5,139.5,139.36,139.36,84500.0,137.5004,137.5004,137.3624,137.3624,84500.0
2024-05-17 12:15:00,139.37,139.46,139.37,139.43,51750.0,137.3723,137.461,137.3723,137.4314,51750.0
2024-05-17 12:20:00,139.4,139.7,139.4,139.65,78480.0,137.4019,137.6976,137.4019,137.6483,78480.0
2024-05-17 12:25:00,139.83,139.83,139.74,139.74,6500.0,137.8257,137.8257,137.737,137.737,6500.0
2024-05-17 12:30:00,139.78,139.78,139.49,139.49,33170.0,137.7764,137.7764,137.4906,137.4906,33170.0
2024-05-17 12:35:00,139.59,139.7,139.59,139.69,120010.0,137.5891,137.6976,137.5891,137.6877,120010.0
2024-05-17 12:40:00,139.61,139.61,139.34,139.34,4020.0,137.6088,137.6088,137.3427,137.3427,4020.0
2024-05-17 12:45:00,139.3,139.3,139.07,139.19,34640.0,137.3033,137.3033,137.0766,137.1949,34640.0
2024-05-17 12:50:00,139.18,139.35,139.17,139.25,45480.0,137.185,137.3526,137.1752,137.254,45480.0
2024-05-17 12:55:00,139.34,139.34,139.22,139.26,35270.0,137.3427,137.3427,137.2244,137.2639,35270.0
2024-05-17 13:00:00,139.27,139.27,139.09,139.18,20700.0,137.2737,137.2737,137.0963,137.185,20700.0
2024-05-17 13:05:00,139.14,139.29,139.14,139.25,53970.0,137.1456,137.2934,137.1456,137.254,53970.0
2024-05-17 13:10:00,139.18,139.25,139.15,139.23,18330.0,137.185,137.254,137.1554,137.2343,18330.0
2024-05-17 13:15:00,139.17,139.23,138.98,138.98,49840.0,137.1752,137.2343,136.9879,136.9879,49840.0
2024-05-17 13:20:00,138.98,139.19,138.91,139.14,225350.0,136.9879,137.1949,136.9189,137.1456,225350.0
2024-05-17 13:25:00,139.19,139.3,139.15,139.16,45860.0,137.1949,137.3033,137.1554,137.1653,45860.0
2024-05-17 13:30:00,139.23,139.31,139.12,139.12,55190.0,137.2343,137.3131,137.1259,137.1259,55190.0
2024-05-17 13:35:00,139.15,139.16,139.01,139.09,57870.0,137.1554,137.1653,137.0174,137.0963,57870.0
2024-05-17 13:40:00,139.1,139.2,139.1,139.2,36630.0,137.1062,137.2047,137.1062,137.2047,36630.0
2024-05-17 13:45:00,139.21,139.26,139.05,139.08,29990.0,137.2146,137.2639,137.0569,137.0864,29990.0
2024-05-17 13:50:00,139.0,139.05,138.9,138.98,14740.0,137.0076,137.0569,136.909,136.9879,14740.0
2024-05-17 13:55:00,138.97,139.03,138.87,138.92,54580.0,136.978,137.0372,136.8795,136.9287,54580.0
2024-05-17 14:00:00,138.84,138.88,138.57,138.6,66590.0,136.8499,136.8893,136.5838,136.6133,66590.0
2024-05-17 14:05:00,138.6,138.8,138.6,138.74,29140.0,136.6133,136.8105,136.6133,136.7513,29140.0
2024-05-17 14:10:00,138.73,138.8,138.35,138.39,90920.0,136.7415,136.8105,136.3669,136.4063,90920.0
2024-05-17 14:15:00,138.39,138.58,138.39,138.5,28000.0,136.4063,136.5936,136.4063,136.5148,28000.0
2024-05-17 14:20:00,138.54,138.56,138.18,138.31,68570.0,136.5542,136.5739,136.1993,136.3275,68570.0
2024-05-17 14:25:00,138.38,138.53,138.3,138.39,20260.0,136.3965,136.5443,136.3176,136.4063,20260.0
2024-05-17 14:30:00,138.4,138.53,138.39,138.5,60930.0,136.4162,136.5443,136.4063,136.5148,60930.0
2024-05-17 14:35:00,138.5,138.6,138.46,138.55,68100.0,136.5148,136.6133,136.4753,136.564,68100.0
2024-05-17 14:40:00,138.56,138.59,138.42,138.43,54170.0,136.5739,136.6035,136.4359,136.4458,54170.0
2024-05-17 14:45:00,138.43,138.61,138.4,138.58,46440.0,136.4458,136.6232,136.4162,136.5936,46440.0
2024-05-17 14:50:00,138.59,138.8,138.54,138.74,121080.0,136.6035,136.8105,136.5542,136.7513,121080.0
2024-05-17 14:55:00,138.74,138.95,138.73,138.9,109460.0,136.7513,136.9583,136.7415,136.909,109460.0
2024-05-17 15:00:00,138.85,139.2,138.82,139.11,78720.0,136.8597,137.2047,136.8302,137.116,78720.0
2024-05-17 15:05:00,139.15,139.26,139.06,139.1,60290.0,137.1554,137.2639,137.0667,137.1062,60290.0
2024-05-17 15:10:00,139.15,139.31,138.99,139.31,49040.0,137.1554,137.3131,136.9977,137.3131,49040.0
2024-05-17 15:15:00,139.22,139.4,139.22,139.4,85410.0,137.2244,137.4019,137.2244,137.4019,85410.0
2024-05-17 15:20:00,139.42,139.72,139.41,139.52,137590.0,137.4216,137.7173,137.4117,137.5201,137590.0
2024-05-17 15:25:00,139.51,139.51,139.3,139.3,97240.0,137.5103,137.5103,137.3033,137.3033,97240.0
2024-05-17 15:30:00,139.27,139.27,139.18,139.24,59820.0,137.2737,137.2737,137.185,137.2441,59820.0
2024-05-17 15:35:00,139.2,139.26,139.1,139.12,115910.0,137.2047,137.2639,137.1062,137.1259,115910.0
2024-05-17 15:40:00,139.12,139.21,138.95,139.18,180480.0,137.1259,137.2146,136.9583,137.185,180480.0
2024-05-17 15:45:00,139.27,139.44,139.19,139.23,72220.0,137.2737,137.4413,137.1949,137.2343,72220.0
2024-05-17 15:50:00,139.22,139.85,139.18,139.82,175450.0,137.2244,137.8454,137.185,137.8158,175450.0
2024-05-17 15:55:00,139.79,139.84,139.33,139.5,352520.0,137.7863,137.8355,137.3329,137.5004,352520.0
2024-05-20 09:30:00,139.6,140.09,139.32,139.94,599610.0,137.599,138.082,137.323,137.9341,599610.0
2024-05-20 09:35:00,139.94,141.03,139.93,140.64,591070.0,137.9341,139.0085,137.9243,138.6241,591070.0
2024-05-20 09:40:00,140.68,140.78,140.21,140.61,162850.0,138.6635,138.7621,138.2002,138.5945,162850.0
2024-05-20 09:45:00,140.64,140.8,139.86,140.11,108720.0,138.6241,138.7818,137.8553,138.1017,108720.0
2024-05-20 09:50:00,140.17,140.29,140.01,140.2,154010.0,138.1608,138.2791,138.0031,138.1904,154010.0
2024-05-20 09:55:00,140.28,140.5,140.2,140.48,150620.0,138.2692,138.4861,138.1904,138.4664,150620.0
2024-05-20 10:00:00,140.52,140.71,140.35,140.35,245160.0,138.5058,138.6931,138.3382,138.3382,245160.0
2024-05-20 10:05:00,140.38,140.45,140.15,140.22,58640.0,138.3678,138.4368,138.1411,138.2101,58640.0
2024-05-20 10:10:00,140.26,140.29,140.1,140.23,57070.0,138.2495,138.2791,138.0918,138.22,57070.0
2024-05-20 10:15:00,140.14,140.74,140.14,140.46,109270.0,138.1312,138.7226,138.1312,138.4467,109270.0
2024-05-20 10:20:00,140.46,140.69,140.37,140.5,143460.0,138.4467,138.6734,138.358,138.4861,143460.0
2024-05-20 10:25:00,140.3,140.59,140.3,140.48,71820.0,138.289,138.5748,138.289,138.4664,71820.0
2024-05-20 10:30:00,140.54,140.55,140.25,140.35,86850.0,138.5255,138.5354,138.2397,138.3382,86850.0
2024-05-20 10:35:00,140.4,140.65,140.4,140.61,98680.0,138.3875,138.6339,138.3875,138.5945,98680.0
2024-05-20 10:40:00,140.61,140.89,140.6,140.75,107150.0,138.5945,138.8705,138.5847,138.7325,107150.0
2024-05-20 10:45:00,140.7,140.98,140.69,140.93,159940.0,138.6832,138.9592,138.6734,138.9099,159940.0
2024-05-20 10:50:00,140.93,140.94,140.74,140.75,65910.0,138.9099,138.9198,138.7226,138.7325,65910.0
2024-05-20 10:55:00,140.71,140.81,140.49,140.57,45550.0,138.6931,138.7916,138.4762,138.5551,45550.0
2024-05-20 11:00:00,140.57,140.6,140.45,140.45,88030.0,138.5551,138.5847,138.4368,138.4368,88030.0
2024-05-20 11:05:00,140.47,140.5,140.18,140.24,102760.0,138.4565,138.4861,138.1707,138.2298,102760.0
2024-05-20 11:10:00,140.31,140.51,140.25,140.27,149460.0,138.2988,138.4959,138.2397,138.2594,149460.0
2024-05-20 11:15:00,140.23,140.42,140.19,140.42,66700.0,138.22,138.4072,138.1805,138.4072,66700.0
2024-05-20 11:20:00,140.45,140.75,140.4,140.66,85530.0,138.4368,138.7325,138.3875,138.6438,85530.0
2024-05-20 11:25:00,140.71,140.78,140.68,140.72,40880.0,138.6931,138.7621,138.6635,138.7029,40880.0
2024-05-20 11:30:00,140.74,140.9,140.72,140.87,71500.0,138.7226,138.8804,138.7029,138.8508,71500.0
2024-05-20 11:35:00,140.84,141.0,140.83,140.93,59310.0,138.8212,138.9789,138.8114,138.9099,59310.0
2024-05-20 11:40:00,140.86,140.95,140.75,140.76,30430.0,138.8409,138.9296,138.7325,138.7424,30430.0
2024-05-20 11:45:00,140.74,140.9,140.74,140.84,80510.0,138.7226,138.8804,138.7226,138.8212,80510.0
2024-05-20 11:50:00,140.85,140.91,140.77,140.83,95110.0,138.8311,138.8902,138.7522,138.8114,95110.0
2024-05-20 11:55:00,140.77,140.85,140.72,140.85,39590.0,138.7522,138.8311,138.7029,138.8311,39590.0
2024-05-20 12:00:00,140.83,140.97,140.81,140.92,69420.0,138.8114,138.9494,138.7916,138.9001,69420.0
2024-05-20 12:05:00,141.0,141.09,140.94,141.01,88150.0,138.9789,139.0676,138.9198,138.9888,88150.0
2024-05-20 12:10:00,140.94,141.04,140.9,140.96,32030.0,138.9198,139.0183,138.8804,138.9395,32030.0
2024-05-20 12:15:00,141.0,141.02,140.89,140.95,22000.0,138.9789,138.9986,138.8705,138.9296,22000.0
2024-05-20 12:20:00,140.95,141.2,140.95,141.07,90110.0,138.9296,139.1761,138.9296,139.0479,90110.0
2024-05-20 12:25:00,141.01,141.01,140.95,140.95,16210.0,138.9888,138.9888,138.9296,138.9296,16210.0
2024-05-20 12:30:00,140.91,140.94,140.88,140.92,21070.0,138.8902,138.9198,138.8606,138.9001,21070.0
2024-05-20 12:35:00,140.97,141.05,140.92,141.02,44070.0,138.9494,139.0282,138.9001,138.9986,44070.0
2024-05-20 12:40:00,141.05,141.2,140.94,141.17,95250.0,139.0282,139.1761,138.9198,139.1465,95250.0
2024-05-20 12:45:00,141.14,141.25,141.06,141.18,42360.0,139.1169,139.2253,139.0381,139.1563,42360.0
2024-05-20 12:50:00,141.22,141.49,141.22,141.43,156170.0,139.1958,139.4619,139.1958,139.4028,156170.0
2024-05-20 12:55:00,141.36,141.6,141.36,141.41,204600.0,139.3338,139.5703,139.3338,139.383,204600.0
2024-05-20 13:00:00,141.41,141.45,141.12,141.17,155480.0,139.383,139.4225,139.0972,139.1465,155480.0
2024-05-20 13:05:00,141.23,141.23,141.12,141.12,63980.0,139.2056,139.2056,139.0972,139.0972,63980.0
2024-05-20 13:10:00,141.11,141.18,140.92,141.03,85620.0,139.0873,139.1563,138.9001,139.0085,85620.0
2024-05-20 13:15:00,141.14,141.16,141.05,141.05,39410.0,139.1169,139.1366,139.0282,139.0282,39410.0
2024-05-20 13:20:00,141.11,141.11,140.97,141.01,58170.0,139.0873,139.0873,138.9494,138.9888,58170.0
2024-05-20 13:25:00,141.03,141.04,140.66,140.7,36080.0,139.0085,139.0183,138.6438,138.6832,36080.0
2024-05-20 13:30:00,140.69,141.01,140.69,140.8,67830.0,138.6734,138.9888,138.6734,138.7818,67830.0
2024-05-20 13:35:00,140.79,140.88,140.79,140.82,17150.0,138.7719,138.8606,138.7719,138.8015,17150.0
2024-05-20 13:40:00,140.82,140.88,140.75,140.84,27880.0,138.8015,138.8606,138.7325,138.8212,27880.0
2024-05-20 13:45:00,140.87,140.93,140.78,140.78,24000.0,138.8508,138.9099,138.7621,138.7621,24000.0
2024-05-20 13:50:00,140.78,140.83,140.66,140.8,26850.0,138.7621,138.8114,138.6438,138.7818,26850.0
2024-05-20 13:55:00,140.78,140.79,140.68,140.75,27620.0,138.7621,138.7719,138.6635,138.7325,27620.0
2024-05-20 14:00:00,140.76,140.92,140.73,140.74,109070.0,138.7424,138.9001,138.7128,138.7226,109070.0
2024-05-20 14:05:00,140.84,141.0,140.6,140.86,50510.0,138.8212,138.9789,138.5847,138.8409,50510.0
2024-05-20 14:10:00,140.96,141.02,140.89,140.94,36730.0,138.9395,138.9986,138.8705,138.9198,36730.0
2024-05-20 14:15:00,140.87,141.0,140.78,140.78,23300.0,138.8508,138.9789,138.7621,138.7621,23300.0
2024-05-20 14:20:00,140.85,140.95,140.84,140.95,43950.0,138.8311,138.9296,138.8212,138.9296,43950.0
2024-05-20 14:25:00,140.81,140.92,140.76,140.9,495110.0,138.7916,138.9001,138.7424,138.8804,495110.0
2024-05-20 14:30:00,140.85,140.95,140.75,140.9,522370.0,138.8311,138.9296,138.7325,138.8804,522370.0
2024-05-20 14:35:00,140.94,141.22,140.92,141.14,823160.0,138.9198,139.1958,138.9001,139.1169,823160.0
2024-05-20 14:40:00,141.14,141.31,141.1,141.3,292430.0,139.1169,139.2845,139.0775,139.2746,292430.0
2024-05-20 14:45:00,141.38,141.4,141.19,141.3,418840.0,139.3535,139.3732,139.1662,139.2746,418840.0
2024-05-20 14:50:00,141.23,141.58,141.16,141.58,176370.0,139.2056,139.5506,139.1366,139.5506,176370.0
2024-05-20 14:55:00,141.58,141.58,141.27,141.27,47440.0,139.5506,139.5506,139.2451,139.2451,47440.0
2024-05-20 15:00:00,141.25,141.6,141.25,141.45,405500.0,139.2253,139.5703,139.2253,139.4225,405500.0
2024-05-20 15:05:00,141.45,141.48,141.22,141.35,94680.0,139.4225,139.452,139.1958,139.3239,94680.0
2024-05-20 15:10:00,141.38,141.42,141.3,141.4,78020.0,139.3535,139.3929,139.2746,139.3732,78020.0
2024-05-20 15:15:00,141.39,141.51,141.37,141.49,81780.0,139.3633,139.4816,139.3436,139.4619,81780.0
2024-05-20 15:20:00,141.41,141.48,141.38,141.46,31980.0,139.383,139.452,139.3535,139.4323,31980.0
2024-05-20 15:25:00,141.47,141.67,141.46,141.6,63010.0,139.4422,139.6393,139.4323,139.5703,63010.0
2024-05-20 15:30:00,141.6,141.69,141.32,141.32,125790.0,139.5703,139.659,139.2943,139.2943,125790.0
2024-05-20 15:35:00,141.29,141.43,141.29,141.29,84870.0,139.2648,139.4028,139.2648,139.2648,84870.0
2024-05-20 15:40:00,141.31,141.35,141.0,141.12,93440.0,139.2845,139.3239,138.9789,139.0972,93440.0
2024-05-20 15:45:00,141.08,141.13,140.94,140.94,91530.0,139.0578,139.1071,138.9198,138.9198,91530.0
2024-05-20 15:50:00,140.95,141.32,140.91,141.25,310710.0,138.9296,139.2943,138.8902,139.2253,310710.0
2024-05-20 15:55:00,141.19,141.6,140.81,141.43,785780.0,139.1662,139.5703,138.7916,139.4028,785780.0
2024-05-21 09:30:00,139.6,140.18,139.53,139.69,460250.0,137.599,138.1707,137.53,137.6877,460250.0
2024-05-21 09:35:00,139.7,140.15,139.67,140.0,155720.0,137.6976,138.1411,137.668,137.9933,155720.0
2024-05-21 09:40:00,139.83,140.15,139.68,139.92,54830.0,137.8257,138.1411,137.6778,137.9144,54830.0
2024-05-21 09:45:00,139.81,140.03,139.54,139.99,95490.0,137.806,138.0228,137.5398,137.9834,95490.0
2024-05-21 09:50:00,140.2,140.41,139.91,140.37,125230.0,138.1904,138.3974,137.9045,138.358,125230.0
2024-05-21 09:55:00,140.3,140.32,139.5,139.51,66710.0,138.289,138.3087,137.5004,137.5103,66710.0
2024-05-21 10:00:00,139.69,139.84,139.62,139.8,166210.0,137.6877,137.8355,137.6187,137.7961,166210.0
2024-05-21 10:05:00,139.81,139.9,139.35,139.5,106190.0,137.806,137.8947,137.3526,137.5004,106190.0
2024-05-21 10:10:00,139.54,139.7,139.41,139.67,85540.0,137.5398,137.6976,137.4117,137.668,85540.0
2024-05-21 10:15:00,139.61,139.99,139.6,139.74,68820.0,137.6088,137.9834,137.599,137.737,68820.0
2024-05-21 10:20:00,139.76,140.05,139.7,140.03,74700.0,137.7567,138.0425,137.6976,138.0228,74700.0
2024-05-21 10:25:00,140.03,140.22,140.03,140.17,61170.0,138.0228,138.2101,138.0228,138.1608,61170.0
2024-05-21 10:30:00,140.13,140.35,140.11,140.27,70380.0,138.1214,138.3382,138.1017,138.2594,70380.0
2024-05-21 10:35:00,140.25,140.56,140.21,140.28,150620.0,138.2397,138.5452,138.2002,138.2692,150620.0
2024-05-21 10:40:00,140.28,140.39,140.13,140.14,88780.0,138.2692,138.3777,138.1214,138.1312,88780.0
2024-05-21 10:45:00,140.18,140.44,140.1,140.42,44490.0,138.1707,138.4269,138.0918,138.4072,44490.0
2024-05-21 10:50:00,140.44,140.6,140.44,140.58,19260.0,138.4269,138.5847,138.4269,138.5649,19260.0
2024-05-21 10:55:00,140.51,140.69,140.43,140.66,56710.0,138.4959,138.6734,138.4171,138.6438,56710.0
2024-05-21 11:00:00,140.64,140.64,140.53,140.58,12480.0,138.6241,138.6241,138.5157,138.5649,12480.0
2024-05-21 11:05:00,140.58,140.62,140.43,140.43,64920.0,138.5649,138.6044,138.4171,138.4171,64920.0
2024-05-21 11:10:00,140.44,140.53,140.39,140.5,62510.0,138.4269,138.5157,138.3777,138.4861,62510.0
2024-05-21 11:15:00,140.55,140.62,140.5,140.55,33950.0,138.5354,138.6044,138.4861,138.5354,33950.0
2024-05-21 11:20:00,140.55,140.8,140.55,140.8,56480.0,138.5354,138.7818,138.5354,138.7818,56480.0
2024-05-21 11:25:00,140.86,140.94,140.71,140.75,36260.0,138.8409,138.9198,138.6931,138.7325,36260.0
2024-05-21 11:30:00,140.73,140.73,140.46,140.49,43970.0,138.7128,138.7128,138.4467,138.4762,43970.0
2024-05-21 11:35:00,140.56,140.56,140.38,140.42,45950.0,138.5452,138.5452,138.3678,138.4072,45950.0
2024-05-21 11:40:00,140.41,140.45,140.21,140.35,61780.0,138.3974,138.4368,138.2002,138.3382,61780.0
2024-05-21 11:45:00,140.36,140.41,140.14,140.14,28250.0,138.3481,138.3974,138.1312,138.1312,28250.0
2024-05-21 11:50:00,140.2,140.2,140.06,140.1,34010.0,138.1904,138.1904,138.0524,138.0918,34010.0
2024-05-21 11:55:00,140.18,140.21,140.03,140.03,36570.0,138.1707,138.2002,138.0228,138.0228,36570.0
2024-05-21 12:00:00,140.02,140.1,139.86,140.1,64790.0,138.013,138.0918,137.8553,138.0918,64790.0
2024-05-21 12:05:00,140.08,140.2,140.08,140.19,22010.0,138.0721,138.1904,138.0721,138.1805,22010.0
2024-05-21 12:10:00,140.13,140.45,140.1,140.45,52110.0,138.1214,138.4368,138.0918,138.4368,52110.0
2024-05-21 12:15:00,140.43,140.65,140.37,140.5,75850.0,138.4171,138.6339,138.358,138.4861,75850.0
2024-05-21 12:20:00,140.57,140.57,140.43,140.53,28450.0,138.5551,138.5551,138.4171,138.5157,28450.0
2024-05-21 12:25:00,140.53,140.53,140.4,140.47,67260.0,138.5157,138.5157,138.3875,138.4565,67260.0
2024-05-21 12:30:00,140.52,140.53,140.43,140.5,12990.0,138.5058,138.5157,138.4171,138.4861,12990.0
2024-05-21 12:35:00,140.39,140.44,140.39,140.44,21000.0,138.3777,138.4269,138.3777,138.4269,21000.0
2024-05-21 12:40:00,140.46,140.5,140.32,140.42,32690.0,138.4467,138.4861,138.3087,138.4072,32690.0
2024-05-21 12:45:00,140.4,140.53,140.39,140.47,20530.0,138.3875,138.5157,138.3777,138.4565,20530.0
2024-05-21 12:50:00,140.55,140.56,140.47,140.5,50270.0,138.5354,138.5452,138.4565,138.4861,50270.0
2024-05-21 12:55:00,140.48,140.55,140.35,140.4,20930.0,138.4664,138.5354,138.3382,138.3875,20930.0
2024-05-21 13:00:00,140.35,140.44,140.32,140.38,191920.0,138.3382,138.4269,138.3087,138.3678,191920.0
2024-05-21 13:05:00,140.43,140.52,140.37,140.44,93460.0,138.4171,138.5058,138.358,138.4269,93460.0
2024-05-21 13:10:00,140.42,140.42,140.3,140.3,15000.0,138.4072,138.4072,138.289,138.289,15000.0
2024-05-21 13:15:00,140.28,140.28,140.21,140.21,13130.0,138.2692,138.2692,138.2002,138.2002,13130.0
2024-05-21 13:20:00,140.2,140.28,140.13,140.13,100260.0,138.1904,138.2692,138.1214,138.1214,100260.0
2024-05-21 13:25:00,140.18,140.42,140.18,140.4,133900.0,138.1707,138.4072,138.1707,138.3875,133900.0
2024-05-21 13:30:00,140.42,140.47,140.35,140.41,26000.0,138.4072,138.4565,138.3382,138.3974,26000.0
2024-05-21 13:35:00,140.42,140.49,140.39,140.43,61970.0,138.4072,138.4762,138.3777,138.4171,61970.0
2024-05-21 13:40:00,140.44,140.49,140.39,140.46,31500.0,138.4269,138.4762,138.3777,138.4467,31500.0
2024-05-21 13:45:00,140.45,140.45,140.28,140.33,32200.0,138.4368,138.4368,138.2692,138.3185,32200.0
2024-05-21 13:50:00,140.35,140.35,140.18,140.23,95710.0,138.3382,138.3382,138.1707,138.22,95710.0
2024-05-21 13:55:00,140.22,140.34,140.2,140.32,25100.0,138.2101,138.3284,138.1904,138.3087,25100.0
2024-05-21 14:00:00,140.33,140.39,140.21,140.21,28890.0,138.3185,138.3777,138.2002,138.2002,28890.0
2024-05-21 14:05:00,140.25,140.28,140.18,140.28,39420.0,138.2397,138.2692,138.1707,138.2692,39420.0
2024-05-21 14:10:00,140.18,140.23,140.01,140.12,29810.0,138.1707,138.22,138.0031,138.1115,29810.0
2024-05-21 14:15:00,140.05,140.13,139.91,140.0,28400.0,138.0425,138.1214,137.9045,137.9933,28400.0
2024-05-21 14:20:00,139.87,139.98,139.8,139.85,46610.0,137.8651,137.9735,137.7961,137.8454,46610.0
2024-05-21 14:25:00,139.86,139.86,139.6,139.66,55650.0,137.8553,137.8553,137.599,137.6581,55650.0
2024-05-21 14:30:00,139.6,139.9,139.6,139.82,53500.0,137.599,137.8947,137.599,137.8158,53500.0
2024-05-21 14:35:00,139.75,139.83,139.73,139.76,79280.0,137.7468,137.8257,137.7271,137.7567,79280.0
2024-05-21 14:40:00,139.79,139.91,139.79,139.81,21820.0,137.7863,137.9045,137.7863,137.806,21820.0
2024-05-21 14:45:00,139.85,140.02,139.85,139.92,31960.0,137.8454,138.013,137.8454,137.9144,31960.0
2024-05-21 14:50:00,139.95,140.12,139.91,140.03,58550.0,137.944,138.1115,137.9045,138.0228,58550.0
2024-05-21 14:55:00,140.03,140.11,140.03,140.06,70050.0,138.0228,138.1017,138.0228,138.0524,70050.0
2024-05-21 15:00:00,140.06,140.11,140.05,140.08,55040.0,138.0524,138.1017,138.0425,138.0721,55040.0
2024-05-21 15:05:00,140.12,140.25,140.04,140.25,66120.0,138.1115,138.2397,138.0327,138.2397,66120.0
2024-05-21 15:10:00,140.26,140.3,140.19,140.22,86750.0,138.2495,138.289,138.1805,138.2101,86750.0
2024-05-21 15:15:00,140.21,140.27,140.1,140.1,38770.0,138.2002,138.2594,138.0918,138.0918,38770.0
2024-05-21 15:20:00,140.15,140.15,139.99,140.02,42930.0,138.1411,138.1411,137.9834,138.013,42930.0
2024-05-21 15:25:00,140.03,140.1,139.9,140.01,47440.0,138.0228,138.0918,137.8947,138.0031,47440.0
2024-05-21 15:30:00,139.97,140.11,139.97,140.0,51960.0,137.9637,138.1017,137.9637,137.9933,51960.0
2024-05-21 15:35:00,140.0,140.15,139.95,140.15,160260.0,137.9933,138.1411,137.944,138.1411,160260.0
2024-05-21 15:40:00,140.12,140.15,140.0,140.02,51480.0,138.1115,138.1411,137.9933,138.013,51480.0
2024-05-21 15:45:00,140.06,140.09,139.97,140.01,57450.0,138.0524,138.082,137.9637,138.0031,57450.0
2024-05-21 15:50:00,140.02,140.09,139.91,139.96,129030.0,138.013,138.082,137.9045,137.9538,129030.0
2024-05-21 15:55:00,139.9,140.09,139.8,139.96,339950.0,137.8947,138.082,137.7961,137.9538,339950.0
2024-05-22 09:30:00,139.6,140.5,139.6,139.86,421180.0,137.599,138.4861,137.599,137.8553,421180.0
2024-05-22 09:35:00,139.78,139.82,139.14,139.38,96050.0,137.7764,137.8158,137.1456,137.3821,96050.0
2024-05-22 09:40:00,139.4,139.94,138.97,139.87,178170.0,137.4019,137.9341,136.978,137.8651,178170.0
2024-05-22 09:45:00,139.96,140.02,139.34,139.51,102320.0,137.9538,138.013,137.3427,137.5103,102320.0
2024-05-22 09:50:00,139.77,139.83,139.6,139.72,73890.0,137.7666,137.8257,137.599,137.7173,73890.0
2024-05-22 09:55:00,139.8,140.09,139.66,140.07,240020.0,137.7961,138.082,137.6581,138.0623,240020.0
2024-05-22 10:00:00,140.0,140.1,139.43,139.47,40960.0,137.9933,138.0918,137.4314,137.4709,40960.0
2024-05-22 10:05:00,139.47,139.7,139.2,139.4,91560.0,137.4709,137.6976,137.2047,137.4019,91560.0
2024-05-22 10:10:00,139.4,139.75,139.2,139.75,74460.0,137.4019,137.7468,137.2047,137.7468,74460.0
2024-05-22 10:15:00,139.78,140.0,139.78,139.85,54090.0,137.7764,137.9933,137.7764,137.8454,54090.0
2024-05-22 10:20:00,139.92,140.0,139.67,139.75,54530.0,137.9144,137.9933,137.668,137.7468,54530.0
2024-05-22 10:25:00,139.81,139.86,139.46,139.69,41430.0,137.806,137.8553,137.461,137.6877,41430.0
2024-05-22 10:30:00,139.64,139.9,139.55,139.76,54690.0,137.6384,137.8947,137.5497,137.7567,54690.0
2024-05-22 10:35:00,139.76,139.78,139.54,139.78,50530.0,137.7567,137.7764,137.5398,137.7764,50530.0
2024-05-22 10:40:00,139.78,140.01,139.51,139.57,63170.0,137.7764,138.0031,137.5103,137.5694,63170.0
2024-05-22 10:45:00,139.59,139.8,139.59,139.68,24580.0,137.5891,137.7961,137.5891,137.6778,24580.0
2024-05-22 10:50:00,139.64,139.9,139.62,139.85,67830.0,137.6384,137.8947,137.6187,137.8454,67830.0
2024-05-22 10:55:00,139.85,140.13,139.85,140.03,100100.0,137.8454,138.1214,137.8454,138.0228,100100.0
2024-05-22 11:00:00,140.01,140.1,139.86,140.05,74760.0,138.0031,138.0918,137.8553,138.0425,74760.0
2024-05-22 11:05:00,140.12,140.14,139.83,139.83,42280.0,138.1115,138.1312,137.8257,137.8257,42280.0
2024-05-22 11:10:00,139.87,140.02,139.78,139.81,36180.0,137.8651,138.013,137.7764,137.806,36180.0
2024-05-22 11:15:00,139.78,139.79,139.6,139.65,30000.0,137.7764,137.7863,137.599,137.6483,30000.0
2024-05-22 11:20:00,139.67,139.82,139.65,139.74,40190.0,137.668,137.8158,137.6483,137.737,40190.0
2024-05-22 11:25:00,139.74,139.94,139.66,139.83,41890.0,137.737,137.9341,137.6581,137.8257,41890.0
2024-05-22 11:30:00,139.88,140.07,139.85,139.9,160090.0,137.875,138.0623,137.8454,137.8947,160090.0
2024-05-22 11:35:00,139.94,140.01,139.83,139.94,34280.0,137.9341,138.0031,137.8257,137.9341,34280.0
2024-05-22 11:40:00,139.83,140.06,139.83,140.0,28400.0,137.8257,138.0524,137.8257,137.9933,28400.0
2024-05-22 11:45:00,139.96,140.1,139.92,140.07,55080.0,137.9538,138.0918,137.9144,138.0623,55080.0
2024-05-22 11:50:00,139.94,140.0,139.8,139.94,20810.0,137.9341,137.9933,137.7961,137.9341,20810.0
2024-05-22 11:55:00,140.01,140.09,139.94,140.06,75160.0,138.0031,138.082,137.9341,138.0524,75160.0
2024-05-22 12:00:00,140.06,140.08,139.98,140.04,27970.0,138.0524,138.0721,137.9735,138.0327,27970.0
2024-05-22 12:05:00,140.03,140.28,140.03,140.26,89890.0,138.0228,138.2692,138.0228,138.2495,89890.0
2024-05-22 12:10:00,140.26,140.26,140.11,140.14,43860.0,138.2495,138.2495,138.1017,138.1312,43860.0
2024-05-22 12:15:00,140.14,140.2,140.07,140.11,39720.0,138.1312,138.1904,138.0623,138.1017,39720.0
2024-05-22 12:20:00,140.05,140.12,140.0,140.02,35080.0,138.0425,138.1115,137.9933,138.013,35080.0
2024-05-22 12:25:00,139.96,140.04,139.92,139.96,15180.0,137.9538,138.0327,137.9144,137.9538,15180.0
2024-05-22 12:30:00,139.96,139.96,139.85,139.89,58210.0,137.9538,137.9538,137.8454,137.8848,58210.0
2024-05-22 12:35:00,139.94,140.14,139.88,140.01,30370.0,137.9341,138.1312,137.875,138.0031,30370.0
2024-05-22 12:40:00,140.09,140.19,140.07,140.1,122960.0,138.082,138.1805,138.0623,138.0918,122960.0
2024-05-22 12:45:00,140.04,140.04,139.78,139.84,16520.0,138.0327,138.0327,137.7764,137.8355,16520.0
2024-05-22 12:50:00,139.78,139.93,139.76,139.89,19590.0,137.7764,137.9243,137.7567,137.8848,19590.0
2024-05-22 12:55:00,139.85,139.94,139.85,139.93,14540.0,137.8454,137.9341,137.8454,137.9243,14540.0
2024-05-22 13:00:00,139.93,140.03,139.93,139.94,23750.0,137.9243,138.0228,137.9243,137.9341,23750.0
2024-05-22 13:05:00,139.86,139.92,139.86,139.92,6000.0,137.8553,137.9144,137.8553,137.9144,6000.0
2024-05-22 13:10:00,139.91,139.99,139.91,139.95,14000.0,137.9045,137.9834,137.9045,137.944,14000.0
2024-05-22 13:15:00,139.97,140.04,139.93,139.93,45440.0,137.9637,138.0327,137.9243,137.9243,45440.0
2024-05-22 13:20:00,140.0,140.07,139.96,140.07,47940.0,137.9933,138.0623,137.9538,138.0623,47940.0
2024-05-22 13:25:00,140.07,140.12,140.03,140.06,26610.0,138.0623,138.1115,138.0228,138.0524,26610.0
2024-05-22 13:30:00,140.04,140.04,139.86,139.9,31590.0,138.0327,138.0327,137.8553,137.8947,31590.0
2024-05-22 13:35:00,139.88,139.88,139.51,139.69,33880.0,137.875,137.875,137.5103,137.6877,33880.0
2024-05-22 13:40:00,139.64,139.64,139.34,139.37,69070.0,137.6384,137.6384,137.3427,137.3723,69070.0
2024-05-22 13:45:00,139.33,139.44,139.12,139.12,41800.0,137.3329,137.4413,137.1259,137.1259,41800.0
2024-05-22 13:50:00,139.12,139.4,139.12,139.3,36110.0,137.1259,137.4019,137.1259,137.3033,36110.0
2024-05-22 13:55:00,139.29,139.39,139.05,139.39,27640.0,137.2934,137.392,137.0569,137.392,27640.0
2024-05-22 14:00:00,139.38,139.38,138.7,138.87,61960.0,137.3821,137.3821,136.7119,136.8795,61960.0
2024-05-22 14:05:00,138.94,139.24,138.94,139.14,36430.0,136.9484,137.2441,136.9484,137.1456,36430.0
2024-05-22 14:10:00,139.03,139.23,138.97,139.06,38660.0,137.0372,137.2343,136.978,137.0667,38660.0
2024-05-22 14:15:00,139.08,139.22,138.88,138.98,49750.0,137.0864,137.2244,136.8893,136.9879,49750.0
2024-05-22 14:20:00,138.89,139.0,138.51,138.92,53910.0,136.8992,137.0076,136.5246,136.9287,53910.0
2024-05-22 14:25:00,138.92,138.92,138.51,138.62,131260.0,136.9287,136.9287,136.5246,136.633,131260.0
2024-05-22 14:30:00,138.62,138.75,138.55,138.55,64930.0,136.633,136.7612,136.564,136.564,64930.0
2024-05-22 14:35:00,138.62,138.73,138.54,138.55,35660.0,136.633,136.7415,136.5542,136.564,35660.0
2024-05-22 14:40:00,138.59,138.7,138.52,138.61,41220.0,136.6035,136.7119,136.5345,136.6232,41220.0
2024-05-22 14:45:00,138.58,139.15,138.55,139.05,37240.0,136.5936,137.1554,136.564,137.0569,37240.0
2024-05-22 14:50:00,139.0,139.06,138.81,138.81,22940.0,137.0076,137.0667,136.8203,136.8203,22940.0
2024-05-22 14:55:00,138.86,139.15,138.86,139.1,29190.0,136.8696,137.1554,136.8696,137.1062,29190.0
2024-05-22 15:00:00,139.09,139.5,139.09,139.5,68190.0,137.0963,137.5004,137.0963,137.5004,68190.0
2024-05-22 15:05:00,139.49,139.5,139.22,139.33,87410.0,137.4906,137.5004,137.2244,137.3329,87410.0
2024-05-22 15:10:00,139.38,139.38,139.16,139.19,33740.0,137.3821,137.3821,137.1653,137.1949,33740.0
2024-05-22 15:15:00,139.01,139.23,138.81,138.81,53630.0,137.0174,137.2343,136.8203,136.8203,53630.0
2024-05-22 15:20:00,138.9,139.26,138.9,139.26,40430.0,136.909,137.2639,136.909,137.2639,40430.0
2024-05-22 15:25:00,139.24,139.25,139.01,139.06,76410.0,137.2441,137.254,137.0174,137.0667,76410.0
2024-05-22 15:30:00,139.06,139.37,139.05,139.34,100460.0,137.0667,137.3723,137.0569,137.3427,100460.0
2024-05-22 15:35:00,139.36,139.41,139.06,139.06,110640.0,137.3624,137.4117,137.0667,137.0667,110640.0
2024-05-22 15:40:00,139.05,139.12,138.75,138.75,135810.0,137.0569,137.1259,136.7612,136.7612,135810.0
2024-05-22 15:45:00,138.77,139.05,138.77,138.9,208380.0,136.7809,137.0569,136.7809,136.909,208380.0
2024-05-22 15:50:00,138.75,138.86,138.42,138.86,201130.0,136.7612,136.8696,136.4359,136.8696,201130.0
2024-05-22 15:55:00,138.77,139.36,138.77,139.35,613880.0,136.7809,137.3624,136.7809,137.3526,613880.0
2024-05-23 09:30:00,142.84,142.9,140.88,140.91,968030.0,140.7925,140.8517,138.8606,138.8902,968030.0
2024-05-23 09:35:00,140.88,141.87,140.81,141.8,444690.0,138.8606,139.8365,138.7916,139.7675,444690.0
2024-05-23 09:40:00,141.81,141.81,140.84,141.57,615500.0,139.7773,139.7773,138.8212,139.5408,615500.0
2024-05-23 09:45:00,141.57,142.32,141.41,141.95,478880.0,139.5408,140.28,139.383,139.9153,478880.0
2024-05-23 09:50:00,142.07,142.07,141.11,141.52,167610.0,140.0336,140.0336,139.0873,139.4915,167610.0
2024-05-23 09:55:00,141.54,141.58,140.67,141.01,234030.0,139.5112,139.5506,138.6537,138.9888,234030.0
2024-05-23 10:00:00,141.01,141.3,140.96,141.06,245150.0,138.9888,139.2746,138.9395,139.0381,245150.0
2024-05-23 10:05:00,141.06,141.2,140.52,140.89,322310.0,139.0381,139.1761,138.5058,138.8705,322310.0
2024-05-23 10:10:00,140.89,141.45,140.89,141.26,622670.0,138.8705,139.4225,138.8705,139.2352,622670.0
2024-05-23 10:15:00,141.22,141.44,141.09,141.44,139510.0,139.1958,139.4126,139.0676,139.4126,139510.0
2024-05-23 10:20:00,141.45,141.45,140.9,141.01,106350.0,139.4225,139.4225,138.8804,138.9888,106350.0
2024-05-23 10:25:00,141.01,141.15,140.83,141.11,156440.0,138.9888,139.1268,138.8114,139.0873,156440.0
2024-05-23 10:30:00,141.05,141.27,140.86,141.07,167490.0,139.0282,139.2451,138.8409,139.0479,167490.0
2024-05-23 10:35:00,141.09,141.2,141.0,141.09,127000.0,139.0676,139.1761,138.9789,139.0676,127000.0
2024-05-23 10:40:00,140.98,140.98,140.24,140.25,120580.0,138.9592,138.9592,138.2298,138.2397,120580.0
2024-05-23 10:45:00,140.23,140.29,139.04,139.08,172600.0,138.22,138.2791,137.047,137.0864,172600.0
2024-05-23 10:50:00,139.09,139.09,138.25,138.31,168870.0,137.0963,137.0963,136.2683,136.3275,168870.0
2024-05-23 10:55:00,138.39,138.44,137.82,138.04,375000.0,136.4063,136.4556,135.8445,136.0613,375000.0
2024-05-23 11:00:00,138.13,139.37,138.04,139.14,124030.0,136.1501,137.3723,136.0613,137.1456,124030.0
2024-05-23 11:05:00,139.09,140.1,139.05,139.98,134430.0,137.0963,138.0918,137.0569,137.9735,134430.0
2024-05-23 11:10:00,140.11,140.15,139.8,140.0,210640.0,138.1017,138.1411,137.7961,137.9933,210640.0
2024-05-23 11:15:00,139.99,140.17,139.94,139.94,64090.0,137.9834,138.1608,137.9341,137.9341,64090.0
2024-05-23 11:20:00,140.02,140.4,140.02,140.32,81220.0,138.013,138.3875,138.013,138.3087,81220.0
2024-05-23 11:25:00,140.36,140.36,139.99,140.31,161540.0,138.3481,138.3481,137.9834,138.2988,161540.0
2024-05-23 11:30:00,140.31,140.69,140.22,140.64,437940.0,138.2988,138.6734,138.2101,138.6241,437940.0
2024-05-23 11:35:00,140.64,141.0,140.6,140.97,341200.0,138.6241,138.9789,138.5847,138.9494,341200.0
2024-05-23 11:40:00,141.0,141.43,141.0,141.12,165870.0,138.9789,139.4028,138.9789,139.0972,165870.0
2024-05-23 11:45:00,141.15,141.23,141.01,141.04,209100.0,139.1268,139.2056,138.9888,139.0183,209100.0
2024-05-23 11:50:00,141.07,141.1,140.97,141.01,60700.0,139.0479,139.0775,138.9494,138.9888,60700.0
2024-05-23 11:55:00,141.01,141.05,140.84,140.84,163940.0,138.9888,139.0282,138.8212,138.8212,163940.0
2024-05-23 12:00:00,140.84,141.06,140.78,140.91,77470.0,138.8212,139.0381,138.7621,138.8902,77470.0
2024-05-23 12:05:00,140.86,141.04,140.77,140.8,91770.0,138.8409,139.0183,138.7522,138.7818,91770.0
2024-05-23 12:10:00,140.91,140.91,140.5,140.5,48150.0,138.8902,138.8902,138.4861,138.4861,48150.0
2024-05-23 12:15:00,140.49,140.66,140.44,140.55,135770.0,138.4762,138.6438,138.4269,138.5354,135770.0
2024-05-23 12:20:00,140.59,140.82,140.52,140.72,101150.0,138.5748,138.8015,138.5058,138.7029,101150.0
2024-05-23 12:25:00,140.72,140.79,140.6,140.76,78770.0,138.7029,138.7719,138.5847,138.7424,78770.0
2024-05-23 12:30:00,140.76,140.82,140.68,140.69,123720.0,138.7424,138.8015,138.6635,138.6734,123720.0
2024-05-23 12:35:00,140.74,140.85,140.57,140.57,77440.0,138.7226,138.8311,138.5551,138.5551,77440.0
2024-05-23 12:40:00,140.66,140.68,140.34,140.4,74000.0,138.6438,138.6635,138.3284,138.3875,74000.0
2024-05-23 12:45:00,140.36,140.38,140.04,140.13,93320.0,138.3481,138.3678,138.0327,138.1214,93320.0
2024-05-23 12:50:00,140.1,140.12,139.76,139.84,73060.0,138.0918,138.1115,137.7567,137.8355,73060.0
2024-05-23 12:55:00,139.79,139.89,139.64,139.64,26560.0,137.7863,137.8848,137.6384,137.6384,26560.0
2024-05-23 13:00:00,139.59,139.77,139.38,139.38,51570.0,137.5891,137.7666,137.3821,137.3821,51570.0
2024-05-23 13:05:00,139.51,139.8,139.51,139.6,68310.0,137.5103,137.7961,137.5103,137.599,68310.0
2024-05-23 13:10:00,139.68,139.8,139.59,139.74,50510.0,137.6778,137.7961,137.5891,137.737,50510.0
2024-05-23 13:15:00,139.77,139.85,139.53,139.57,84530.0,137.7666,137.8454,137.53,137.5694,84530.0
2024-05-23 13:20:00,139.55,139.71,139.44,139.71,50600.0,137.5497,137.7074,137.4413,137.7074,50600.0
2024-05-23 13:25:00,139.67,140.0,139.66,139.92,89340.0,137.668,137.9933,137.6581,137.9144,89340.0
2024-05-23 13:30:00,139.9,139.92,139.68,139.72,40490.0,137.8947,137.9144,137.6778,137.7173,40490.0
2024-05-23 13:35:00,139.76,139.8,139.2,139.23,92030.0,137.7567,137.7961,137.2047,137.2343,92030.0
2024-05-23 13:40:00,139.29,139.55,139.18,139.19,59460.0,137.2934,137.5497,137.185,137.1949,59460.0
2024-05-23 13:45:00,139.11,139.38,139.05,139.25,62130.0,137.116,137.3821,137.0569,137.254,62130.0
2024-05-23 13:50:00,139.32,139.37,138.88,139.07,66570.0,137.323,137.3723,136.8893,137.0766,66570.0
2024-05-23 13:55:00,138.95,139.03,138.62,138.8,76540.0,136.9583,137.0372,136.633,136.8105,76540.0
2024-05-23 14:00:00,138.71,138.87,138.5,138.58,67800.0,136.7217,136.8795,136.5148,136.5936,67800.0
2024-05-23 14:05:00,138.61,139.02,138.58,138.94,100340.0,136.6232,137.0273,136.5936,136.9484,100340.0
2024-05-23 14:10:00,139.12,139.12,138.62,138.94,52550.0,137.1259,137.1259,136.633,136.9484,52550.0
2024-05-23 14:15:00,139.0,139.23,138.58,138.65,78060.0,137.0076,137.2343,136.5936,136.6626,78060.0
2024-05-23 14:20:00,138.64,138.78,138.5,138.5,123310.0,136.6527,136.7907,136.5148,136.5148,123310.0
2024-05-23 14:25:00,138.51,138.84,138.51,138.63,45450.0,136.5246,136.8499,136.5246,136.6429,45450.0
2024-05-23 14:30:00,138.58,138.58,138.12,138.36,77730.0,136.5936,136.5936,136.1402,136.3768,77730.0
2024-05-23 14:35:00,138.35,138.91,138.25,138.91,102010.0,136.3669,136.9189,136.2683,136.9189,102010.0
2024-05-23 14:40:00,138.81,138.91,138.33,138.33,122640.0,136.8203,136.9189,136.3472,136.3472,122640.0
2024-05-23 14:45:00,138.45,138.45,138.12,138.32,118530.0,136.4655,136.4655,136.1402,136.3373,118530.0
2024-05-23 14:50:00,138.31,138.36,138.02,138.02,115070.0,136.3275,136.3768,136.0416,136.0416,115070.0
2024-05-23 14:55:00,138.15,138.23,137.92,138.02,70450.0,136.1698,136.2486,135.9431,136.0416,70450.0
2024-05-23 15:00:00,138.14,138.37,138.05,138.05,76940.0,136.1599,136.3866,136.0712,136.0712,76940.0
2024-05-23 15:05:00,138.0,138.26,137.8,138.26,83300.0,136.0219,136.2782,135.8248,136.2782,83300.0
2024-05-23 15:10:00,138.14,138.31,137.93,138.28,91920.0,136.1599,136.3275,135.9529,136.2979,91920.0
2024-05-23 15:15:00,138.2,138.4,138.13,138.3,126690.0,136.2191,136.4162,136.1501,136.3176,126690.0
2024-05-23 15:20:00,138.33,138.5,138.27,138.34,87820.0,136.3472,136.5148,136.2881,136.357,87820.0
2024-05-23 15:25:00,138.34,138.49,138.28,138.42,99880.0,136.357,136.5049,136.2979,136.4359,99880.0
2024-05-23 15:30:00,138.47,138.71,138.43,138.71,152920.0,136.4852,136.7217,136.4458,136.7217,152920.0
2024-05-23 15:35:00,138.82,139.06,138.67,138.92,130310.0,136.8302,137.0667,136.6823,136.9287,130310.0
2024-05-23 15:40:00,138.95,139.2,138.8,139.13,171850.0,136.9583,137.2047,136.8105,137.1357,171850.0
2024-05-23 15:45:00,139.1,139.37,139.04,139.25,222420.0,137.1062,137.3723,137.047,137.254,222420.0
2024-05-23 15:50:00,139.31,139.73,139.29,139.7,328780.0,137.3131,137.7271,137.2934,137.6976,328780.0
2024-05-23 15:55:00,139.6,139.62,139.08,139.3,857730.0,137.599,137.6187,137.0864,137.3033,857730.0
2024-05-24 09:30:00,139.98,140.01,139.3,139.73,274580.0,137.9735,138.0031,137.3033,137.7271,274580.0
2024-05-24 09:35:00,139.98,140.1,139.49,139.49,48380.0,137.9735,138.0918,137.4906,137.4906,48380.0
2024-05-24 09:40:00,139.57,140.0,139.49,140.0,64200.0,137.5694,137.9933,137.4906,137.9933,64200.0
2024-05-24 09:45:00,139.8,140.19,139.8,139.86,109370.0,137.7961,138.1805,137.7961,137.8553,109370.0
2024-05-24 09:50:00,139.77,139.83,139.5,139.65,42260.0,137.7666,137.8257,137.5004,137.6483,42260.0
2024-05-24 09:55:00,139.67,139.68,139.2,139.53,89650.0,137.668,137.6778,137.2047,137.53,89650.0
2024-05-24 10:00:00,139.49,139.94,139.4,139.55,120560.0,137.4906,137.9341,137.4019,137.5497,120560.0
2024-05-24 10:05:00,139.54,139.9,139.46,139.76,73250.0,137.5398,137.8947,137.461,137.7567,73250.0
2024-05-24 10:10:00,139.77,139.86,139.63,139.75,45500.0,137.7666,137.8553,137.6286,137.7468,45500.0
2024-05-24 10:15:00,139.81,140.31,139.75,140.17,74040.0,137.806,138.2988,137.7468,138.1608,74040.0
2024-05-24 10:20:00,140.05,140.34,140.0,140.26,48290.0,138.0425,138.3284,137.9933,138.2495,48290.0
2024-05-24 10:25:00,140.22,140.42,140.15,140.26,79430.0,138.2101,138.4072,138.1411,138.2495,79430.0
2024-05-24 10:30:00,140.4,140.69,140.3,140.31,91120.0,138.3875,138.6734,138.289,138.2988,91120.0
2024-05-24 10:35:00,140.33,140.4,140.21,140.21,39650.0,138.3185,138.3875,138.2002,138.2002,39650.0
2024-05-24 10:40:00,140.3,140.4,140.1,140.22,38550.0,138.289,138.3875,138.0918,138.2101,38550.0
2024-05-24 10:45:00,140.09,140.4,140.08,140.33,55930.0,138.082,138.3875,138.0721,138.3185,55930.0
2024-05-24 10:50:00,140.27,140.5,140.14,140.46,131590.0,138.2594,138.4861,138.1312,138.4467,131590.0
2024-05-24 10:55:00,140.56,140.58,140.34,140.46,36440.0,138.5452,138.5649,138.3284,138.4467,36440.0
2024-05-24 11:00:00,140.55,140.6,140.35,140.51,81440.0,138.5354,138.5847,138.3382,138.4959,81440.0
2024-05-24 11:05:00,140.44,140.85,140.41,140.69,138780.0,138.4269,138.8311,138.3974,138.6734,138780.0
2024-05-24 11:10:00,140.69,141.2,140.68,141.13,69360.0,138.6734,139.1761,138.6635,139.1071,69360.0
2024-05-24 11:15:00,141.05,141.21,140.86,141.21,206720.0,139.0282,139.1859,138.8409,139.1859,206720.0
2024-05-24 11:20:00,141.08,141.27,141.0,141.27,45850.0,139.0578,139.2451,138.9789,139.2451,45850.0
2024-05-24 11:25:00,141.2,141.2,140.92,140.92,13560.0,139.1761,139.1761,138.9001,138.9001,13560.0
2024-05-24 11:30:00,140.86,141.27,140.82,141.27,36750.0,138.8409,139.2451,138.8015,139.2451,36750.0
2024-05-24 11:35:00,141.2,141.3,140.95,141.0,60720.0,139.1761,139.2746,138.9296,138.9789,60720.0
2024-05-24 11:40:00,141.1,141.25,141.05,141.2,65860.0,139.0775,139.2253,139.0282,139.1761,65860.0
2024-05-24 11:45:00,141.14,141.3,141.04,141.12,35630.0,139.1169,139.2746,139.0183,139.0972,35630.0
2024-05-24 11:50:00,140.94,141.25,140.93,141.22,27880.0,138.9198,139.2253,138.9099,139.1958,27880.0
2024-05-24 11:55:00,141.2,141.2,141.04,141.1,15550.0,139.1761,139.1761,139.0183,139.0775,15550.0
2024-05-24 12:00:00,141.12,141.16,141.08,141.08,34240.0,139.0972,139.1366,139.0578,139.0578,34240.0
2024-05-24 12:05:00,141.13,141.2,140.96,141.03,18890.0,139.1071,139.1761,138.9395,139.0085,18890.0
2024-05-24 12:10:00,141.1,141.13,140.99,141.01,89360.0,139.0775,139.1071,138.9691,138.9888,89360.0
2024-05-24 12:15:00,141.08,141.28,140.97,141.16,219200.0,139.0578,139.2549,138.9494,139.1366,219200.0
2024-05-24 12:20:00,141.17,141.36,141.1,141.26,106090.0,139.1465,139.3338,139.0775,139.2352,106090.0
2024-05-24 12:25:00,141.21,141.34,141.16,141.2,162040.0,139.1859,139.314,139.1366,139.1761,162040.0
2024-05-24 12:30:00,141.19,141.25,141.15,141.23,63740.0,139.1662,139.2253,139.1268,139.2056,63740.0
2024-05-24 12:35:00,141.2,141.2,141.01,141.08,34660.0,139.1761,139.1761,138.9888,139.0578,34660.0
2024-05-24 12:40:00,141.08,141.23,141.01,141.11,49550.0,139.0578,139.2056,138.9888,139.0873,49550.0
2024-05-24 12:45:00,141.15,141.21,141.1,141.18,19770.0,139.1268,139.1859,139.0775,139.1563,19770.0
2024-05-24 12:50:00,141.22,141.3,141.15,141.3,80780.0,139.1958,139.2746,139.1268,139.2746,80780.0
2024-05-24 12:55:00,141.23,141.23,140.83,140.96,58270.0,139.2056,139.2056,138.8114,138.9395,58270.0
2024-05-24 13:00:00,140.91,141.05,140.74,140.81,68010.0,138.8902,139.0282,138.7226,138.7916,68010.0
2024-05-24 13:05:00,140.82,140.82,140.49,140.5,29100.0,138.8015,138.8015,138.4762,138.4861,29100.0
2024-05-24 13:10:00,140.58,140.8,140.54,140.8,30850.0,138.5649,138.7818,138.5255,138.7818,30850.0
2024-05-24 13:15:00,140.81,140.82,140.7,140.73,22140.0,138.7916,138.8015,138.6832,138.7128,22140.0
2024-05-24 13:20:00,140.76,140.8,140.6,140.8,25920.0,138.7424,138.7818,138.5847,138.7818,25920.0
2024-05-24 13:25:00,140.9,140.97,140.86,140.87,23610.0,138.8804,138.9494,138.8409,138.8508,23610.0
2024-05-24 13:30:00,140.87,140.97,140.7,140.88,41750.0,138.8508,138.9494,138.6832,138.8606,41750.0
2024-05-24 13:35:00,140.91,141.01,140.87,140.99,26670.0,138.8902,138.9888,138.8508,138.9691,26670.0
2024-05-24 13:40:00,140.95,140.99,140.87,140.99,23150.0,138.9296,138.9691,138.8508,138.9691,23150.0
2024-05-24 13:45:00,141.08,141.08,140.88,140.98,23110.0,139.0578,139.0578,138.8606,138.9592,23110.0
2024-05-24 13:50:00,141.01,141.07,140.93,141.03,82630.0,138.9888,139.0479,138.9099,139.0085,82630.0
2024-05-24 13:55:00,141.0,141.11,140.98,141.0,51360.0,138.9789,139.0873,138.9592,138.9789,51360.0
2024-05-24 14:00:00,140.99,141.15,140.95,141.0,78910.0,138.9691,139.1268,138.9296,138.9789,78910.0
2024-05-24 14:05:00,141.03,141.16,141.02,141.02,27300.0,139.0085,139.1366,138.9986,138.9986,27300.0
2024-05-24 14:10:00,141.0,141.04,140.9,141.0,39220.0,138.9789,139.0183,138.8804,138.9789,39220.0
2024-05-24 14:15:00,140.93,141.07,140.88,140.98,23310.0,138.9099,139.0479,138.8606,138.9592,23310.0
2024-05-24 14:20:00,140.98,141.01,140.71,140.71,28320.0,138.9592,138.9888,138.6931,138.6931,28320.0
2024-05-24 14:25:00,140.75,140.81,140.71,140.75,37660.0,138.7325,138.7916,138.6931,138.7325,37660.0
2024-05-24 14:30:00,140.78,140.89,140.7,140.72,39050.0,138.7621,138.8705,138.6832,138.7029,39050.0
2024-05-24 14:35:00,140.83,140.83,140.67,140.76,29740.0,138.8114,138.8114,138.6537,138.7424,29740.0
2024-05-24 14:40:00,140.77,140.82,140.49,140.52,89540.0,138.7522,138.8015,138.4762,138.5058,89540.0
2024-05-24 14:45:00,140.42,140.55,140.42,140.53,32720.0,138.4072,138.5354,138.4072,138.5157,32720.0
2024-05-24 14:50:00,140.46,140.64,140.46,140.48,23000.0,138.4467,138.6241,138.4467,138.4664,23000.0
2024-05-24 14:55:00,140.55,140.55,140.39,140.43,29440.0,138.5354,138.5354,138.3777,138.4171,29440.0
2024-05-24 15:00:00,140.39,140.39,139.98,140.1,71750.0,138.3777,138.3777,137.9735,138.0918,71750.0
2024-05-24 15:05:00,140.16,140.21,140.04,140.11,58860.0,138.151,138.2002,138.0327,138.1017,58860.0
2024-05-24 15:10:00,140.11,140.16,139.96,140.16,26130.0,138.1017,138.151,137.9538,138.151,26130.0
2024-05-24 15:15:00,140.05,140.25,140.05,140.21,79590.0,138.0425,138.2397,138.0425,138.2002,79590.0
2024-05-24 15:20:00,140.32,140.32,140.15,140.22,33810.0,138.3087,138.3087,138.1411,138.2101,33810.0
2024-05-24 15:25:00,140.3,140.43,140.25,140.36,45120.0,138.289,138.4171,138.2397,138.3481,45120.0
2024-05-24 15:30:00,140.28,140.45,140.28,140.41,55190.0,138.2692,138.4368,138.2692,138.3974,55190.0
2024-05-24 15:35:00,140.35,140.73,140.27,140.49,180350.0,138.3382,138.7128,138.2594,138.4762,180350.0
2024-05-24 15:40:00,140.49,140.49,140.17,140.43,79560.0,138.4762,138.4762,138.1608,138.4171,79560.0
2024-05-24 15:45:00,140.48,140.65,140.44,140.55,112950.0,138.4664,138.6339,138.4269,138.5354,112950.0
2024-05-24 15:50:00,140.57,140.91,140.56,140.75,196860.0,138.5551,138.8902,138.5452,138.7325,196860.0
2024-05-24 15:55:00,140.85,140.89,140.65,140.86,319230.0,138.8311,138.8705,138.6339,138.8409,319230.0
2024-05-28 09:30:00,141.21,141.72,140.92,141.12,949370.0,139.1859,139.6886,138.9001,139.0972,949370.0
2024-05-28 09:35:00,141.21,141.32,140.1,140.39,358810.0,139.1859,139.2943,138.0918,138.3777,358810.0
2024-05-28 09:40:00,140.33,140.61,140.0,140.0,305360.0,138.3185,138.5945,137.9933,137.9933,305360.0
2024-05-28 09:45:00,139.71,139.81,139.25,139.69,199940.0,137.7074,137.806,137.254,137.6877,199940.0
2024-05-28 09:50:00,139.71,140.05,139.64,139.91,267590.0,137.7074,138.0425,137.6384,137.9045,267590.0
2024-05-28 09:55:00,139.94,140.33,139.85,139.97,303890.0,137.9341,138.3185,137.8454,137.9637,303890.0
2024-05-28 10:00:00,140.05,140.15,139.6,139.95,222710.0,138.0425,138.1411,137.599,137.944,222710.0
2024-05-28 10:05:00,139.88,140.17,139.87,140.17,148320.0,137.875,138.1608,137.8651,138.1608,148320.0
2024-05-28 10:10:00,140.26,140.32,139.96,139.97,46520.0,138.2495,138.3087,137.9538,137.9637,46520.0
2024-05-28 10:15:00,140.0,140.2,139.83,140.14,36110.0,137.9933,138.1904,137.8257,138.1312,36110.0
2024-05-28 10:20:00,140.1,140.15,139.68,139.94,116480.0,138.0918,138.1411,137.6778,137.9341,116480.0
2024-05-28 10:25:00,139.87,140.1,139.85,140.01,93060.0,137.8651,138.0918,137.8454,138.0031,93060.0
2024-05-28 10:30:00,139.95,140.17,139.77,139.83,144880.0,137.944,138.1608,137.7666,137.8257,144880.0
2024-05-28 10:35:00,139.8,140.09,139.8,139.93,60030.0,137.7961,138.082,137.7961,137.9243,60030.0
2024-05-28 10:40:00,140.02,140.46,140.0,140.43,131630.0,138.013,138.4467,137.9933,138.4171,131630.0
2024-05-28 10:45:00,140.43,140.69,140.36,140.69,120650.0,138.4171,138.6734,138.3481,138.6734,120650.0
2024-05-28 10:50:00,140.79,140.79,140.49,140.58,89540.0,138.7719,138.7719,138.4762,138.5649,89540.0
2024-05-28 10:55:00,140.54,140.92,140.54,140.76,94850.0,138.5255,138.9001,138.5255,138.7424,94850.0
2024-05-28 11:00:00,140.71,140.72,140.32,140.36,70890.0,138.6931,138.7029,138.3087,138.3481,70890.0
2024-05-28 11:05:00,140.34,140.35,140.14,140.25,135690.0,138.3284,138.3382,138.1312,138.2397,135690.0
2024-05-28 11:10:00,140.2,140.33,140.18,140.32,45000.0,138.1904,138.3185,138.1707,138.3087,45000.0
2024-05-28 11:15:00,140.31,140.42,140.29,140.4,122490.0,138.2988,138.4072,138.2791,138.3875,122490.0
2024-05-28 11:20:00,140.47,140.5,140.28,140.49,47940.0,138.4565,138.4861,138.2692,138.4762,47940.0
2024-05-28 11:25:00,140.46,140.79,140.45,140.73,46810.0,138.4467,138.7719,138.4368,138.7128,46810.0
2024-05-28 11:30:00,140.73,140.9,140.65,140.69,63460.0,138.7128,138.8804,138.6339,138.6734,63460.0
2024-05-28 11:35:00,140.66,140.67,140.57,140.59,34170.0,138.6438,138.6537,138.5551,138.5748,34170.0
2024-05-28 11:40:00,140.58,140.63,140.5,140.57,48970.0,138.5649,138.6142,138.4861,138.5551,48970.0
2024-05-28 11:45:00,140.56,140.7,140.54,140.63,85310.0,138.5452,138.6832,138.5255,138.6142,85310.0
2024-05-28 11:50:00,140.62,140.62,140.52,140.57,47560.0,138.6044,138.6044,138.5058,138.5551,47560.0
2024-05-28 11:55:00,140.58,140.65,140.55,140.58,31680.0,138.5649,138.6339,138.5354,138.5649,31680.0
2024-05-28 12:00:00,140.58,140.65,140.35,140.35,82580.0,138.5649,138.6339,138.3382,138.3382,82580.0
2024-05-28 12:05:00,140.36,140.43,140.24,140.26,37740.0,138.3481,138.4171,138.2298,138.2495,37740.0
2024-05-28 12:10:00,140.37,140.57,140.3,140.5,48000.0,138.358,138.5551,138.289,138.4861,48000.0
2024-05-28 12:15:00,140.5,140.5,140.32,140.41,39680.0,138.4861,138.4861,138.3087,138.3974,39680.0
2024-05-28 12:20:00,140.36,140.6,140.31,140.6,144760.0,138.3481,138.5847,138.2988,138.5847,144760.0
2024-05-28 12:25:00,140.55,140.67,140.48,140.55,130970.0,138.5354,138.6537,138.4664,138.5354,130970.0
2024-05-28 12:30:00,140.57,140.66,140.5,140.63,90250.0,138.5551,138.6438,138.4861,138.6142,90250.0
2024-05-28 12:35:00,140.63,140.87,140.63,140.83,157650.0,138.6142,138.8508,138.6142,138.8114,157650.0
2024-05-28 12:40:00,140.9,140.9,140.64,140.84,83800.0,138.8804,138.8804,138.6241,138.8212,83800.0
2024-05-28 12:45:00,140.84,140.99,140.77,140.87,87880.0,138.8212,138.9691,138.7522,138.8508,87880.0
2024-05-28 12:50:00,140.88,140.95,140.74,140.75,69310.0,138.8606,138.9296,138.7226,138.7325,69310.0
2024-05-28 12:55:00,140.75,140.75,140.55,140.63,31260.0,138.7325,138.7325,138.5354,138.6142,31260.0
2024-05-28 13:00:00,140.58,140.63,140.37,140.43,106710.0,138.5649,138.6142,138.358,138.4171,106710.0
2024-05-28 13:05:00,140.42,140.6,140.39,140.57,41330.0,138.4072,138.5847,138.3777,138.5551,41330.0
2024-05-28 13:10:00,140.57,140.64,140.57,140.58,72780.0,138.5551,138.6241,138.5551,138.5649,72780.0
2024-05-28 13:15:00,140.58,140.63,140.45,140.63,70520.0,138.5649,138.6142,138.4368,138.6142,70520.0
2024-05-28 13:20:00,140.63,140.63,140.48,140.57,46370.0,138.6142,138.6142,138.4664,138.5551,46370.0
2024-05-28 13:25:00,140.51,140.83,140.51,140.81,120110.0,138.4959,138.8114,138.4959,138.7916,120110.0
2024-05-28 13:30:00,140.77,140.82,140.69,140.69,46190.0,138.7522,138.8015,138.6734,138.6734,46190.0
2024-05-28 13:35:00,140.73,140.73,140.62,140.69,24750.0,138.7128,138.7128,138.6044,138.6734,24750.0
2024-05-28 13:40:00,140.68,140.71,140.53,140.53,21340.0,138.6635,138.6931,138.5157,138.5157,21340.0
2024-05-28 13:45:00,140.5,140.64,140.45,140.53,78700.0,138.4861,138.6241,138.4368,138.5157,78700.0
2024-05-28 13:50:00,140.53,140.61,140.35,140.49,74810.0,138.5157,138.5945,138.3382,138.4762,74810.0
2024-05-28 13:55:00,140.49,140.58,140.1,140.42,193610.0,138.4762,138.5649,138.0918,138.4072,193610.0
2024-05-28 14:00:00,140.31,140.41,140.15,140.35,57860.0,138.2988,138.3974,138.1411,138.3382,57860.0
2024-05-28 14:05:00,140.36,140.57,140.35,140.54,35880.0,138.3481,138.5551,138.3382,138.5255,35880.0
2024-05-28 14:10:00,140.55,140.61,140.28,140.37,49960.0,138.5354,138.5945,138.2692,138.358,49960.0
2024-05-28 14:15:00,140.5,140.5,140.14,140.27,25290.0,138.4861,138.4861,138.1312,138.2594,25290.0
2024-05-28 14:20:00,140.25,140.3,140.1,140.18,30760.0,138.2397,138.289,138.0918,138.1707,30760.0
2024-05-28 14:25:00,140.08,140.35,140.08,140.14,48050.0,138.0721,138.3382,138.0721,138.1312,48050.0
2024-05-28 14:30:00,140.07,140.1,139.8,139.82,73570.0,138.0623,138.0918,137.7961,137.8158,73570.0
2024-05-28 14:35:00,139.8,139.86,139.57,139.69,128430.0,137.7961,137.8553,137.5694,137.6877,128430.0
2024-05-28 14:40:00,139.71,139.83,139.54,139.6,106490.0,137.7074,137.8257,137.5398,137.599,106490.0
2024-05-28 14:45:00,139.67,139.75,139.38,139.54,116240.0,137.668,137.7468,137.3821,137.5398,116240.0
2024-05-28 14:50:00,139.49,139.67,139.48,139.6,20550.0,137.4906,137.668,137.4807,137.599,20550.0
2024-05-28 14:55:00,139.7,139.96,139.7,139.93,36990.0,137.6976,137.9538,137.6976,137.9243,36990.0
2024-05-28 15:00:00,139.97,140.17,139.93,140.03,61570.0,137.9637,138.1608,137.9243,138.0228,61570.0
2024-05-28 15:05:00,140.06,140.25,140.06,140.25,39740.0,138.0524,138.2397,138.0524,138.2397,39740.0
2024-05-28 15:10:00,140.17,140.17,139.93,139.95,146180.0,138.1608,138.1608,137.9243,137.944,146180.0
2024-05-28 15:15:00,140.02,140.19,139.9,140.19,52120.0,138.013,138.1805,137.8947,138.1805,52120.0
2024-05-28 15:20:00,140.27,140.4,140.17,140.4,76080.0,138.2594,138.3875,138.1608,138.3875,76080.0
2024-05-28 15:25:00,140.4,140.49,140.25,140.32,73700.0,138.3875,138.4762,138.2397,138.3087,73700.0
2024-05-28 15:30:00,140.37,140.58,140.37,140.53,46140.0,138.358,138.5649,138.358,138.5157,46140.0
2024-05-28 15:35:00,140.51,140.66,140.35,140.37,82560.0,138.4959,138.6438,138.3382,138.358,82560.0
2024-05-28 15:40:00,140.35,140.46,140.16,140.22,46710.0,138.3382,138.4467,138.151,138.2101,46710.0
2024-05-28 15:45:00,140.25,140.43,140.16,140.23,64780.0,138.2397,138.4171,138.151,138.22,64780.0
2024-05-28 15:50:00,140.23,140.74,140.16,140.74,126920.0,138.22,138.7226,138.151,138.7226,126920.0
2024-05-28 15:55:00,140.82,141.39,140.57,141.37,857630.0,138.8015,139.3633,138.5551,139.3436,857630.0
2024-05-29 09:30:00,139.92,139.92,138.3,138.43,501150.0,137.9144,137.9144,136.3176,136.4458,501150.0
2024-05-29 09:35:00,138.43,139.28,138.39,138.82,302080.0,136.4458,137.2836,136.4063,136.8302,302080.0
2024-05-29 09:40:00,138.8,139.26,138.74,139.07,115520.0,136.8105,137.2639,136.7513,137.0766,115520.0
2024-05-29 09:45:00,139.01,139.08,138.8,138.93,154500.0,137.0174,137.0864,136.8105,136.9386,154500.0
2024-05-29 09:50:00,139.0,139.49,138.94,139.44,171850.0,137.0076,137.4906,136.9484,137.4413,171850.0
2024-05-29 09:55:00,139.48,139.6,139.3,139.4,197260.0,137.4807,137.599,137.3033,137.4019,197260.0
2024-05-29 10:00:00,139.41,139.41,138.99,139.16,139380.0,137.4117,137.4117,136.9977,137.1653,139380.0
2024-05-29 10:05:00,139.2,139.22,138.63,138.75,217520.0,137.2047,137.2244,136.6429,136.7612,217520.0
2024-05-29 10:10:00,138.69,138.96,138.69,138.84,211430.0,136.702,136.9682,136.702,136.8499,211430.0
2024-05-29 10:15:00,138.84,138.95,138.57,138.57,152020.0,136.8499,136.9583,136.5838,136.5838,152020.0
2024-05-29 10:20:00,138.57,138.91,138.4,138.88,234890.0,136.5838,136.9189,136.4162,136.8893,234890.0
2024-05-29 10:25:00,138.88,139.04,138.48,138.7,134590.0,136.8893,137.047,136.495,136.7119,134590.0
2024-05-29 10:30:00,138.7,139.48,138.7,139.48,180960.0,136.7119,137.4807,136.7119,137.4807,180960.0
2024-05-29 10:35:00,139.55,139.6,139.3,139.41,128250.0,137.5497,137.599,137.3033,137.4117,128250.0
2024-05-29 10:40:00,139.46,139.53,139.28,139.34,95290.0,137.461,137.53,137.2836,137.3427,95290.0
2024-05-29 10:45:00,139.35,139.65,139.35,139.61,148500.0,137.3526,137.6483,137.3526,137.6088,148500.0
2024-05-29 10:50:00,139.6,139.85,139.57,139.71,145830.0,137.599,137.8454,137.5694,137.7074,145830.0
2024-05-29 10:55:00,139.61,139.64,139.3,139.53,137260.0,137.6088,137.6384,137.3033,137.53,137260.0
2024-05-29 11:00:00,139.53,139.78,139.53,139.66,86670.0,137.53,137.7764,137.53,137.6581,86670.0
2024-05-29 11:05:00,139.71,139.71,139.37,139.47,76500.0,137.7074,137.7074,137.3723,137.4709,76500.0
2024-05-29 11:10:00,139.47,139.61,139.33,139.45,68830.0,137.4709,137.6088,137.3329,137.4511,68830.0
2024-05-29 11:15:00,139.49,139.56,139.34,139.35,49830.0,137.4906,137.5596,137.3427,137.3526,49830.0
2024-05-29 11:20:00,139.43,139.53,139.39,139.49,136620.0,137.4314,137.53,137.392,137.4906,136620.0
2024-05-29 11:25:00,139.49,139.69,139.48,139.55,92780.0,137.4906,137.6877,137.4807,137.5497,92780.0
2024-05-29 11:30:00,139.5,139.5,139.14,139.18,100180.0,137.5004,137.5004,137.1456,137.185,100180.0
2024-05-29 11:35:00,139.18,139.42,139.1,139.31,98580.0,137.185,137.4216,137.1062,137.3131,98580.0
2024-05-29 11:40:00,139.19,139.36,139.13,139.24,44000.0,137.1949,137.3624,137.1357,137.2441,44000.0
2024-05-29 11:45:00,139.28,139.28,139.0,139.1,103690.0,137.2836,137.2836,137.0076,137.1062,103690.0
2024-05-29 11:50:00,139.1,139.34,139.1,139.33,86780.0,137.1062,137.3427,137.1062,137.3329,86780.0
2024-05-29 11:55:00,139.28,139.46,139.16,139.17,113750.0,137.2836,137.461,137.1653,137.1752,113750.0
2024-05-29 12:00:00,139.13,139.19,139.07,139.07,73040.0,137.1357,137.1949,137.0766,137.0766,73040.0
2024-05-29 12:05:00,139.07,139.19,139.02,139.07,59550.0,137.0766,137.1949,137.0273,137.0766,59550.0
2024-05-29 12:10:00,139.06,139.06,138.73,138.76,84300.0,137.0667,137.0667,136.7415,136.771,84300.0
2024-05-29 12:15:00,138.72,138.96,138.72,138.88,87730.0,136.7316,136.9682,136.7316,136.8893,87730.0
2024-05-29 12:20:00,138.95,139.08,138.88,138.96,40740.0,136.9583,137.0864,136.8893,136.9682,40740.0
2024-05-29 12:25:00,138.95,139.05,138.88,138.88,91880.0,136.9583,137.0569,136.8893,136.8893,91880.0
2024-05-29 12:30:00,138.93,138.93,138.81,138.85,66720.0,136.9386,136.9386,136.8203,136.8597,66720.0
2024-05-29 12:35:00,138.85,138.92,138.78,138.91,82530.0,136.8597,136.9287,136.7907,136.9189,82530.0
2024-05-29 12:40:00,138.89,138.93,138.83,138.83,58080.0,136.8992,136.9386,136.84,136.84,58080.0
2024-05-29 12:45:00,138.83,138.88,138.78,138.79,56040.0,136.84,136.8893,136.7907,136.8006,56040.0
2024-05-29 12:50:00,138.83,139.03,138.78,138.9,155990.0,136.84,137.0372,136.7907,136.909,155990.0
2024-05-29 12:55:00,138.9,138.96,138.82,138.82,41800.0,136.909,136.9682,136.8302,136.8302,41800.0
2024-05-29 13:00:00,138.8,139.11,138.5,138.95,284370.0,136.8105,137.116,136.5148,136.9583,284370.0
2024-05-29 13:05:00,138.94,139.04,138.79,139.04,278980.0,136.9484,137.047,136.8006,137.047,278980.0
2024-05-29 13:10:00,139.04,139.09,138.87,138.87,118450.0,137.047,137.0963,136.8795,136.8795,118450.0
2024-05-29 13:15:00,138.85,138.9,138.7,138.7,69680.0,136.8597,136.909,136.7119,136.7119,69680.0
2024-05-29 13:20:00,138.64,138.79,138.64,138.7,110660.0,136.6527,136.8006,136.6527,136.7119,110660.0
2024-05-29 13:25:00,138.7,139.0,138.65,138.96,86130.0,136.7119,137.0076,136.6626,136.9682,86130.0
2024-05-29 13:30:00,138.96,139.0,138.65,138.65,54780.0,136.9682,137.0076,136.6626,136.6626,54780.0
2024-05-29 13:35:00,138.64,138.72,138.4,138.51,101530.0,136.6527,136.7316,136.4162,136.5246,101530.0
2024-05-29 13:40:00,138.54,138.61,138.42,138.61,46620.0,136.5542,136.6232,136.4359,136.6232,46620.0
2024-05-29 13:45:00,138.55,138.78,138.55,138.72,41100.0,136.564,136.7907,136.564,136.7316,41100.0
2024-05-29 13:50:00,138.72,139.04,138.72,138.99,102900.0,136.7316,137.047,136.7316,136.9977,102900.0
2024-05-29 13:55:00,138.99,139.14,138.95,138.95,79900.0,136.9977,137.1456,136.9583,136.9583,79900.0
2024-05-29 14:00:00,139.1,139.22,138.99,139.22,86730.0,137.1062,137.2244,136.9977,137.2244,86730.0
2024-05-29 14:05:00,139.22,139.26,139.18,139.24,67210.0,137.2244,137.2639,137.185,137.2441,67210.0
2024-05-29 14:10:00,139.24,139.33,139.18,139.3,69570.0,137.2441,137.3329,137.185,137.3033,69570.0
2024-05-29 14:15:00,139.29,139.3,139.15,139.2,58450.0,137.2934,137.3033,137.1554,137.2047,58450.0
2024-05-29 14:20:00,139.2,139.38,139.2,139.3,34060.0,137.2047,137.3821,137.2047,137.3033,34060.0
2024-05-29 14:25:00,139.3,139.3,139.03,139.1,49040.0,137.3033,137.3033,137.0372,137.1062,49040.0
2024-05-29 14:30:00,139.09,139.09,138.96,139.01,60170.0,137.0963,137.0963,136.9682,137.0174,60170.0
2024-05-29 14:35:00,139.01,139.03,138.84,138.89,28210.0,137.0174,137.0372,136.8499,136.8992,28210.0
2024-05-29 14:40:00,138.89,139.12,138.83,139.08,44320.0,136.8992,137.1259,136.84,137.0864,44320.0
2024-05-29 14:45:00,139.04,139.04,138.8,138.95,62660.0,137.047,137.047,136.8105,136.9583,62660.0
2024-05-29 14:50:00,138.94,139.03,138.94,139.0,81380.0,136.9484,137.0372,136.9484,137.0076,81380.0
2024-05-29 14:55:00,139.0,139.08,138.93,139.02,93040.0,137.0076,137.0864,136.9386,137.0273,93040.0
2024-05-29 15:00:00,139.03,139.26,139.03,139.26,46650.0,137.0372,137.2639,137.0372,137.2639,46650.0
2024-05-29 15:05:00,139.27,139.31,139.02,139.06,127250.0,137.2737,137.3131,137.0273,137.0667,127250.0
2024-05-29 15:10:00,139.06,139.14,139.0,139.14,93530.0,137.0667,137.1456,137.0076,137.1456,93530.0
2024-05-29 15:15:00,139.14,139.31,139.14,139.28,49440.0,137.1456,137.3131,137.1456,137.2836,49440.0
2024-05-29 15:20:00,139.27,139.55,139.25,139.54,100180.0,137.2737,137.5497,137.254,137.5398,100180.0
2024-05-29 15:25:00,139.57,139.59,139.35,139.35,67000.0,137.5694,137.5891,137.3526,137.3526,67000.0
2024-05-29 15:30:00,139.28,139.39,139.15,139.21,120090.0,137.2836,137.392,137.1554,137.2146,120090.0
2024-05-29 15:35:00,139.14,139.26,139.11,139.19,151470.0,137.1456,137.2639,137.116,137.1949,151470.0
2024-05-29 15:40:00,139.19,139.19,138.9,138.95,106100.0,137.1949,137.1949,136.909,136.9583,106100.0
2024-05-29 15:45:00,138.96,139.02,138.9,138.93,173480.0,136.9682,137.0273,136.909,136.9386,173480.0
2024-05-29 15:50:00,138.94,138.97,138.34,138.41,332140.0,136.9484,136.978,136.357,136.426,332140.0
2024-05-29 15:55:00,138.4,139.07,138.4,139.07,858570.0,136.4162,137.0766,136.4162,137.0766,858570.0
2024-05-30 09:30:00,137.9,138.28,137.3,137.49,608650.0,135.9234,136.2979,135.332,135.5192,608650.0
2024-05-30 09:35:00,137.44,137.79,137.03,137.5,511750.0,135.4699,135.8149,135.0658,135.5291,511750.0
2024-05-30 09:40:00,137.45,137.68,137.12,137.17,264290.0,135.4798,135.7065,135.1545,135.2038,264290.0
2024-05-30 09:45:00,137.17,137.74,137.17,137.62,380130.0,135.2038,135.7656,135.2038,135.6474,380130.0
2024-05-30 09:50:00,137.5,137.66,137.16,137.35,69760.0,135.5291,135.6868,135.194,135.3812,69760.0
2024-05-30 09:55:00,137.27,137.39,136.7,137.3,168150.0,135.3024,135.4207,134.7406,135.332,168150.0
2024-05-30 10:00:00,137.35,137.54,136.94,137.15,193780.0,135.3812,135.5685,134.9771,135.1841,193780.0
2024-05-30 10:05:00,137.09,137.5,136.99,137.01,78350.0,135.125,135.5291,135.0264,135.0461,78350.0
2024-05-30 10:10:00,137.0,137.02,136.54,136.98,93300.0,135.0363,135.056,134.5829,135.0165,93300.0
2024-05-30 10:15:00,136.88,137.49,136.79,137.34,62890.0,134.918,135.5192,134.8293,135.3714,62890.0
2024-05-30 10:20:00,137.41,137.74,137.32,137.48,57110.0,135.4404,135.7656,135.3517,135.5094,57110.0
2024-05-30 10:25:00,137.43,137.66,137.25,137.41,43760.0,135.4601,135.6868,135.2827,135.4404,43760.0
2024-05-30 10:30:00,137.41,137.54,137.01,137.13,51500.0,135.4404,135.5685,135.0461,135.1644,51500.0
2024-05-30 10:35:00,137.1,137.26,136.77,136.77,108750.0,135.1348,135.2925,134.8096,134.8096,108750.0
2024-05-30 10:40:00,136.86,136.86,136.22,136.63,152820.0,134.8983,134.8983,134.2674,134.6716,152820.0
2024-05-30 10:45:00,136.65,136.87,136.62,136.86,116380.0,134.6913,134.9081,134.6617,134.8983,116380.0
2024-05-30 10:50:00,136.83,136.93,136.62,136.67,91000.0,134.8687,134.9673,134.6617,134.711,91000.0
2024-05-30 10:55:00,136.67,136.75,136.1,136.2,93120.0,134.711,134.7898,134.1492,134.2477,93120.0
2024-05-30 11:00:00,136.15,136.36,135.92,136.1,144990.0,134.1984,134.4054,133.9717,134.1492,144990.0
2024-05-30 11:05:00,135.98,136.24,135.98,136.22,71060.0,134.0309,134.2872,134.0309,134.2674,71060.0
2024-05-30 11:10:00,136.19,136.24,135.93,136.06,52260.0,134.2379,134.2872,133.9816,134.1097,52260.0
2024-05-30 11:15:00,135.96,136.2,135.93,136.15,44170.0,134.0112,134.2477,133.9816,134.1984,44170.0
2024-05-30 11:20:00,136.18,136.23,135.96,136.1,58840.0,134.228,134.2773,134.0112,134.1492,58840.0
2024-05-30 11:25:00,136.19,136.2,135.73,135.98,146030.0,134.2379,134.2477,133.7845,134.0309,146030.0
2024-05-30 11:30:00,135.9,136.06,135.85,135.99,105330.0,133.952,134.1097,133.9027,134.0407,105330.0
2024-05-30 11:35:00,136.05,136.11,135.93,136.06,59320.0,134.0999,134.159,133.9816,134.1097,59320.0
2024-05-30 11:40:00,136.07,136.23,136.03,136.09,52740.0,134.1196,134.2773,134.0802,134.1393,52740.0
2024-05-30 11:45:00,136.09,136.09,135.97,136.07,44790.0,134.1393,134.1393,134.021,134.1196,44790.0
2024-05-30 11:50:00,135.99,136.13,135.92,136.0,46800.0,134.0407,134.1787,133.9717,134.0506,46800.0
2024-05-30 11:55:00,135.93,135.98,135.76,135.76,32190.0,133.9816,134.0309,133.814,133.814,32190.0
2024-05-30 12:00:00,135.83,136.21,135.75,136.21,33570.0,133.883,134.2576,133.8042,134.2576,33570.0
2024-05-30 12:05:00,136.29,136.38,136.22,136.31,49330.0,134.3364,134.4251,134.2674,134.3561,49330.0
2024-05-30 12:10:00,136.38,136.57,136.38,136.54,89620.0,134.4251,134.6124,134.4251,134.5829,89620.0
2024-05-30 12:15:00,136.58,136.73,136.5,136.56,120050.0,134.6223,134.7701,134.5434,134.6026,120050.0
2024-05-30 12:20:00,136.58,136.7,136.55,136.6,42490.0,134.6223,134.7406,134.5927,134.642,42490.0
2024-05-30 12:25:00,136.63,136.66,136.45,136.47,85140.0,134.6716,134.7011,134.4941,134.5139,85140.0
2024-05-30 12:30:00,136.47,136.58,136.47,136.49,49480.0,134.5139,134.6223,134.5139,134.5336,49480.0
2024-05-30 12:35:00,136.55,136.55,136.43,136.44,35150.0,134.5927,134.5927,134.4744,134.4843,35150.0
2024-05-30 12:40:00,136.39,136.59,136.35,136.49,44470.0,134.435,134.6321,134.3956,134.5336,44470.0
2024-05-30 12:45:00,136.49,136.52,136.34,136.41,35790.0,134.5336,134.5631,134.3857,134.4547,35790.0
2024-05-30 12:50:00,136.32,136.55,136.23,136.53,103540.0,134.366,134.5927,134.2773,134.573,103540.0
2024-05-30 12:55:00,136.45,136.51,136.35,136.51,44060.0,134.4941,134.5533,134.3956,134.5533,44060.0
2024-05-30 13:00:00,136.52,136.67,136.33,136.35,36400.0,134.5631,134.711,134.3759,134.3956,36400.0
2024-05-30 13:05:00,136.4,136.53,136.4,136.49,69130.0,134.4449,134.573,134.4449,134.5336,69130.0
2024-05-30 13:10:00,136.53,136.81,136.5,136.76,89520.0,134.573,134.849,134.5434,134.7997,89520.0
2024-05-30 13:15:00,136.76,136.85,136.47,136.52,66290.0,134.7997,134.8884,134.5139,134.5631,66290.0
2024-05-30 13:20:00,136.39,136.57,136.39,136.54,34940.0,134.435,134.6124,134.435,134.5829,34940.0
2024-05-30 13:25:00,136.55,136.62,136.47,136.53,21440.0,134.5927,134.6617,134.5139,134.573,21440.0
2024-05-30 13:30:00,136.53,136.63,136.51,136.58,47390.0,134.573,134.6716,134.5533,134.6223,47390.0
2024-05-30 13:35:00,136.48,136.61,136.48,136.61,47590.0,134.5237,134.6518,134.5237,134.6518,47590.0
2024-05-30 13:40:00,136.64,136.74,136.61,136.61,47750.0,134.6814,134.78,134.6518,134.6518,47750.0
2024-05-30 13:45:00,136.57,136.61,136.34,136.36,26710.0,134.6124,134.6518,134.3857,134.4054,26710.0
2024-05-30 13:50:00,136.36,136.38,136.23,136.31,35690.0,134.4054,134.4251,134.2773,134.3561,35690.0
2024-05-30 13:55:00,136.26,136.31,136.2,136.26,11140.0,134.3069,134.3561,134.2477,134.3069,11140.0
2024-05-30 14:00:00,136.22,136.33,136.11,136.2,42970.0,134.2674,134.3759,134.159,134.2477,42970.0
2024-05-30 14:05:00,136.26,136.34,136.25,136.29,21140.0,134.3069,134.3857,134.297,134.3364,21140.0
2024-05-30 14:10:00,136.28,136.29,136.17,136.24,22180.0,134.3266,134.3364,134.2182,134.2872,22180.0
2024-05-30 14:15:00,136.33,136.41,135.9,136.29,35140.0,134.3759,134.4547,133.952,134.3364,35140.0
2024-05-30 14:20:00,136.31,136.38,136.11,136.31,30400.0,134.3561,134.4251,134.159,134.3561,30400.0
2024-05-30 14:25:00,136.2,136.35,136.19,136.34,32520.0,134.2477,134.3956,134.2379,134.3857,32520.0
2024-05-30 14:30:00,136.39,136.55,136.39,136.45,39680.0,134.435,134.5927,134.435,134.4941,39680.0
2024-05-30 14:35:00,136.4,136.45,136.32,136.32,15500.0,134.4449,134.4941,134.366,134.366,15500.0
2024-05-30 14:40:00,136.35,136.43,136.34,136.41,19140.0,134.3956,134.4744,134.3857,134.4547,19140.0
2024-05-30 14:45:00,136.41,136.52,136.4,136.48,28330.0,134.4547,134.5631,134.4449,134.5237,28330.0
2024-05-30 14:50:00,136.37,136.52,136.36,136.38,23370.0,134.4153,134.5631,134.4054,134.4251,23370.0
2024-05-30 14:55:00,136.31,136.41,136.25,136.4,28750.0,134.3561,134.4547,134.297,134.4449,28750.0
2024-05-30 15:00:00,136.42,136.5,136.3,136.31,42320.0,134.4646,134.5434,134.3463,134.3561,42320.0
2024-05-30 15:05:00,136.35,136.51,136.33,136.51,38130.0,134.3956,134.5533,134.3759,134.5533,38130.0
2024-05-30 15:10:00,136.52,136.52,136.42,136.5,34620.0,134.5631,134.5631,134.4646,134.5434,34620.0
2024-05-30 15:15:00,136.5,136.52,136.38,136.4,35180.0,134.5434,134.5631,134.4251,134.4449,35180.0
2024-05-30 15:20:00,136.37,136.38,135.99,136.03,52150.0,134.4153,134.4251,134.0407,134.0802,52150.0
2024-05-30 15:25:00,135.98,136.13,135.86,136.05,67650.0,134.0309,134.1787,133.9126,134.0999,67650.0
2024-05-30 15:30:00,136.06,136.2,135.84,135.84,39030.0,134.1097,134.2477,133.8929,133.8929,39030.0
2024-05-30 15:35:00,135.8,135.83,135.66,135.77,125910.0,133.8535,133.883,133.7155,133.8239,125910.0
2024-05-30 15:40:00,135.69,136.07,135.66,136.03,104290.0,133.745,134.1196,133.7155,134.0802,104290.0
2024-05-30 15:45:00,136.0,136.0,135.56,135.59,98450.0,134.0506,134.0506,133.6169,133.6465,98450.0
2024-05-30 15:50:00,135.7,136.6,135.62,136.53,203380.0,133.7549,134.642,133.676,134.573,203380.0
2024-05-30 15:55:00,136.54,136.69,136.25,136.41,547800.0,134.5829,134.7307,134.297,134.4547,547800.0
2024-05-31 09:30:00,136.14,136.21,134.57,134.57,625510.0,134.1886,134.2576,132.6411,132.6411,625510.0
2024-05-31 09:35:00,134.94,136.26,134.82,135.96,353680.0,133.0058,134.3069,132.8875,134.0112,353680.0
2024-05-31 09:40:00,135.99,136.22,135.69,135.69,319180.0,134.0407,134.2674,133.745,133.745,319180.0
2024-05-31 09:45:00,135.71,135.71,134.96,135.3,138740.0,133.7647,133.7647,133.0255,133.3606,138740.0
2024-05-31 09:50:00,135.13,135.13,134.5,134.64,83070.0,133.1931,133.1931,132.5721,132.7101,83070.0
2024-05-31 09:55:00,134.63,134.72,134.37,134.59,117970.0,132.7002,132.7889,132.444,132.6608,117970.0
2024-05-31 10:00:00,134.42,134.47,133.76,134.25,299310.0,132.4932,132.5425,131.8427,132.3257,299310.0
2024-05-31 10:05:00,134.14,134.64,134.0,134.58,230150.0,132.2173,132.7101,132.0793,132.6509,230150.0
2024-05-31 10:10:00,134.54,134.54,133.4,133.42,229390.0,132.6115,132.6115,131.4879,131.5076,229390.0
2024-05-31 10:15:00,133.49,133.57,133.05,133.29,65940.0,131.5766,131.6554,131.1429,131.3794,65940.0
2024-05-31 10:20:00,133.28,133.52,132.76,132.82,119840.0,131.3696,131.6061,130.857,130.9162,119840.0
2024-05-31 10:25:00,132.93,133.24,132.78,132.9,171250.0,131.0246,131.3302,130.8767,130.995,171250.0
2024-05-31 10:30:00,132.72,132.86,132.32,132.55,166880.0,130.8176,130.9556,130.4233,130.65,166880.0
2024-05-31 10:35:00,132.63,132.63,131.98,132.1,200300.0,130.7289,130.7289,130.0882,130.2065,200300.0
2024-05-31 10:40:00,132.03,132.2,131.75,131.84,243220.0,130.1375,130.3051,129.8615,129.9502,243220.0
2024-05-31 10:45:00,131.84,132.2,131.67,132.12,115740.0,129.9502,130.3051,129.7827,130.2262,115740.0
2024-05-31 10:50:00,132.15,132.25,131.73,131.84,55630.0,130.2558,130.3543,129.8418,129.9502,55630.0
2024-05-31 10:55:00,131.83,132.71,131.83,132.36,158140.0,129.9404,130.8077,129.9404,130.4628,158140.0
2024-05-31 11:00:00,132.44,132.52,131.89,131.91,135580.0,130.5416,130.6205,129.9995,130.0192,135580.0
2024-05-31 11:05:00,131.97,132.16,131.75,132.12,166820.0,130.0784,130.2656,129.8615,130.2262,166820.0
2024-05-31 11:10:00,132.33,132.36,131.98,132.31,61820.0,130.4332,130.4628,130.0882,130.4135,61820.0
2024-05-31 11:15:00,132.33,132.33,132.0,132.21,136270.0,130.4332,130.4332,130.1079,130.3149,136270.0
2024-05-31 11:20:00,132.27,132.37,131.88,132.37,91660.0,130.3741,130.4726,129.9896,130.4726,91660.0
2024-05-31 11:25:00,132.19,132.38,132.07,132.26,76440.0,130.2952,130.4825,130.1769,130.3642,76440.0
2024-05-31 11:30:00,132.2,132.24,131.6,131.84,85660.0,130.3051,130.3445,129.7137,129.9502,85660.0
2024-05-31 11:35:00,131.88,132.38,131.88,132.17,34820.0,129.9896,130.4825,129.9896,130.2755,34820.0
2024-05-31 11:40:00,132.01,132.17,131.97,132.17,39660.0,130.1178,130.2755,130.0784,130.2755,39660.0
2024-05-31 11:45:00,132.1,132.31,132.05,132.1,43340.0,130.2065,130.4135,130.1572,130.2065,43340.0
2024-05-31 11:50:00,132.08,132.08,131.66,131.73,50570.0,130.1868,130.1868,129.7728,129.8418,50570.0
2024-05-31 11:55:00,131.73,131.84,131.64,131.75,88140.0,129.8418,129.9502,129.7531,129.8615,88140.0
2024-05-31 12:00:00,131.74,132.06,131.65,132.0,107330.0,129.8517,130.1671,129.7629,130.1079,107330.0
2024-05-31 12:05:00,131.85,131.9,131.4,131.51,88530.0,129.9601,130.0094,129.5165,129.6249,88530.0
2024-05-31 12:10:00,131.51,131.53,131.34,131.49,99740.0,129.6249,129.6447,129.4574,129.6052,99740.0
2024-05-31 12:15:00,131.4,131.51,131.1,131.18,94990.0,129.5165,129.6249,129.2208,129.2997,94990.0
2024-05-31 12:20:00,131.22,131.24,130.85,131.21,178050.0,129.3391,129.3588,128.9744,129.3292,178050.0
2024-05-31 12:25:00,131.16,131.23,130.75,130.9,39400.0,129.28,129.349,128.8758,129.0237,39400.0
2024-05-31 12:30:00,130.92,131.37,130.91,131.35,132330.0,129.0434,129.487,129.0335,129.4672,132330.0
2024-05-31 12:35:00,131.25,131.39,130.96,131.02,73450.0,129.3687,129.5067,129.0828,129.142,73450.0
2024-05-31 12:40:00,131.09,131.85,131.09,131.8,130720.0,129.211,129.9601,129.211,129.9108,130720.0
2024-05-31 12:45:00,131.7,131.83,131.22,131.29,125420.0,129.8122,129.9404,129.3391,129.4081,125420.0
2024-05-31 12:50:00,131.33,131.56,131.15,131.3,40920.0,129.4475,129.6742,129.2701,129.418,40920.0
2024-05-31 12:55:00,131.25,131.46,131.22,131.41,63240.0,129.3687,129.5757,129.3391,129.5264,63240.0
2024-05-31 13:00:00,131.4,131.85,131.4,131.59,33520.0,129.5165,129.9601,129.5165,129.7038,33520.0
2024-05-31 13:05:00,131.62,131.84,131.59,131.82,60710.0,129.7334,129.9502,129.7038,129.9305,60710.0
2024-05-31 13:10:00,131.84,132.04,131.81,131.95,52060.0,129.9502,130.1474,129.9206,130.0586,52060.0
2024-05-31 13:15:00,132.0,132.32,132.0,132.29,46140.0,130.1079,130.4233,130.1079,130.3938,46140.0
2024-05-31 13:20:00,132.29,132.52,132.13,132.4,62710.0,130.3938,130.6205,130.2361,130.5022,62710.0
2024-05-31 13:25:00,132.39,132.63,132.32,132.54,117520.0,130.4923,130.7289,130.4233,130.6402,117520.0
2024-05-31 13:30:00,132.54,132.7,132.29,132.29,70490.0,130.6402,130.7979,130.3938,130.3938,70490.0
2024-05-31 13:35:00,132.29,132.35,132.14,132.28,64990.0,130.3938,130.4529,130.2459,130.3839,64990.0
2024-05-31 13:40:00,132.18,132.23,132.0,132.17,69690.0,130.2853,130.3346,130.1079,130.2755,69690.0
2024-05-31 13:45:00,132.31,132.55,132.12,132.21,57930.0,130.4135,130.65,130.2262,130.3149,57930.0
2024-05-31 13:50:00,132.14,132.48,132.0,132.01,44370.0,130.2459,130.581,130.1079,130.1178,44370.0
2024-05-31 13:55:00,132.03,132.12,131.68,131.84,75200.0,130.1375,130.2262,129.7925,129.9502,75200.0
2024-05-31 14:00:00,131.84,131.84,131.58,131.64,60330.0,129.9502,129.9502,129.6939,129.7531,60330.0
2024-05-31 14:05:00,131.66,131.75,131.56,131.56,47390.0,129.7728,129.8615,129.6742,129.6742,47390.0
2024-05-31 14:10:00,131.58,131.82,131.56,131.64,229300.0,129.6939,129.9305,129.6742,129.7531,229300.0
2024-05-31 14:15:00,131.7,131.71,131.36,131.37,138530.0,129.8122,129.8221,129.4771,129.487,138530.0
2024-05-31 14:20:00,131.41,131.55,131.15,131.21,114790.0,129.5264,129.6644,129.2701,129.3292,114790.0
2024-05-31 14:25:00,131.17,131.21,131.02,131.2,188290.0,129.2898,129.3292,129.142,129.3194,188290.0
2024-05-31 14:30:00,131.18,131.26,130.9,130.9,170850.0,129.2997,129.3785,129.0237,129.0237,170850.0
2024-05-31 14:35:00,130.9,131.23,130.9,131.13,105780.0,129.0237,129.349,129.0237,129.2504,105780.0
2024-05-31 14:40:00,131.13,131.29,130.97,131.27,418880.0,129.2504,129.4081,129.0927,129.3884,418880.0
2024-05-31 14:45:00,131.35,131.35,130.96,130.96,117570.0,129.4672,129.4672,129.0828,129.0828,117570.0
2024-05-31 14:50:00,130.98,131.04,130.73,131.01,104730.0,129.1025,129.1617,128.8561,129.1321,104730.0
2024-05-31 14:55:00,130.98,131.22,130.94,130.94,101070.0,129.1025,129.3391,129.0631,129.0631,101070.0
2024-05-31 15:00:00,130.9,131.12,130.84,131.12,128080.0,129.0237,129.2405,128.9646,129.2405,128080.0
2024-05-31 15:05:00,131.18,131.8,131.13,131.74,73890.0,129.2997,129.9108,129.2504,129.8517,73890.0
2024-05-31 15:10:00,131.68,131.72,131.46,131.63,215960.0,129.7925,129.8319,129.5757,129.7432,215960.0
2024-05-31 15:15:00,131.68,131.68,131.5,131.59,273220.0,129.7925,129.7925,129.6151,129.7038,273220.0
2024-05-31 15:20:00,131.64,132.04,131.56,132.0,169870.0,129.7531,130.1474,129.6742,130.1079,169870.0
2024-05-31 15:25:00,132.01,132.04,131.7,131.71,273800.0,130.1178,130.1474,129.8122,129.8221,273800.0
2024-05-31 15:30:00,131.68,131.95,131.65,131.67,404120.0,129.7925,130.0586,129.7629,129.7827,404120.0
2024-05-31 15:35:00,131.67,131.86,131.5,131.65,176310.0,129.7827,129.9699,129.6151,129.7629,176310.0
2024-05-31 15:40:00,131.64,132.1,131.64,132.07,565130.0,129.7531,130.2065,129.7531,130.1769,565130.0
2024-05-31 15:45:00,132.08,132.42,131.81,132.41,311470.0,130.1868,130.5219,129.9206,130.512,311470.0
2024-05-31 15:50:00,132.38,133.23,131.76,131.87,1603340.0,130.4825,131.3203,129.8714,129.9798,1603340.0
2024-05-31 15:55:00,131.82,133.16,131.82,132.97,2509640.0,129.9305,131.2513,129.9305,131.064,2509640.0
2024-06-03 09:30:00,135.27,135.3,133.65,134.06,840140.0,133.3311,133.3606,131.7343,132.1384,840140.0
2024-06-03 09:35:00,134.03,134.42,133.46,134.42,309340.0,132.1088,132.4932,131.547,132.4932,309340.0
2024-06-03 09:40:00,134.34,134.47,133.8,134.21,182520.0,132.4144,132.5425,131.8821,132.2862,182520.0
2024-06-03 09:45:00,134.17,134.73,134.12,134.45,170310.0,132.2468,132.7988,132.1975,132.5228,170310.0
2024-06-03 09:50:00,134.45,134.52,133.48,133.87,156580.0,132.5228,132.5918,131.5667,131.9511,156580.0
2024-06-03 09:55:00,133.92,133.92,133.04,133.04,182930.0,132.0004,132.0004,131.133,131.133,182930.0
2024-06-03 10:00:00,133.12,134.02,132.88,132.99,294460.0,131.2119,132.099,130.9753,131.0837,294460.0
2024-06-03 10:05:00,132.87,133.23,132.5,132.59,107540.0,130.9655,131.3203,130.6008,130.6895,107540.0
2024-06-03 10:10:00,132.61,133.1,132.5,133.03,127640.0,130.7092,131.1922,130.6008,131.1232,127640.0
2024-06-03 10:15:00,133.03,133.15,132.83,132.96,159380.0,131.1232,131.2414,130.926,131.0542,159380.0
2024-06-03 10:20:00,132.78,132.96,132.51,132.81,23060.0,130.8767,131.0542,130.6106,130.9063,23060.0
2024-06-03 10:25:00,132.84,133.12,132.8,132.95,61500.0,130.9359,131.2119,130.8965,131.0443,61500.0
2024-06-03 10:30:00,132.93,133.0,132.63,132.66,40970.0,131.0246,131.0936,130.7289,130.7585,40970.0
2024-06-03 10:35:00,132.71,132.79,132.17,132.26,111050.0,130.8077,130.8866,130.2755,130.3642,111050.0
2024-06-03 10:40:00,132.26,132.39,132.09,132.1,107980.0,130.3642,130.4923,130.1966,130.2065,107980.0
2024-06-03 10:45:00,132.15,132.24,131.6,131.68,134730.0,130.2558,130.3445,129.7137,129.7925,134730.0
2024-06-03 10:50:00,131.7,131.7,131.29,131.38,103100.0,129.8122,129.8122,129.4081,129.4968,103100.0
2024-06-03 10:55:00,131.38,131.9,131.35,131.84,93670.0,129.4968,130.0094,129.4672,129.9502,93670.0
2024-06-03 11:00:00,131.66,131.73,131.52,131.73,40350.0,129.7728,129.8418,129.6348,129.8418,40350.0
2024-06-03 11:05:00,131.71,131.92,131.58,131.91,132200.0,129.8221,130.0291,129.6939,130.0192,132200.0
2024-06-03 11:10:00,131.83,132.0,131.51,131.51,95240.0,129.9404,130.1079,129.6249,129.6249,95240.0
2024-06-03 11:15:00,131.5,131.89,131.48,131.76,200900.0,129.6151,129.9995,129.5954,129.8714,200900.0
2024-06-03 11:20:00,131.73,132.03,131.72,131.85,112710.0,129.8418,130.1375,129.8319,129.9601,112710.0
2024-06-03 11:25:00,131.97,131.97,131.54,131.56,133280.0,130.0784,130.0784,129.6545,129.6742,133280.0
2024-06-03 11:30:00,131.61,131.7,131.46,131.48,80740.0,129.7235,129.8122,129.5757,129.5954,80740.0
2024-06-03 11:35:00,131.44,131.83,131.36,131.45,134490.0,129.556,129.9404,129.4771,129.5658,134490.0
2024-06-03 11:40:00,131.48,131.63,131.4,131.6,87270.0,129.5954,129.7432,129.5165,129.7137,87270.0
2024-06-03 11:45:00,131.66,131.7,131.44,131.64,51990.0,129.7728,129.8122,129.556,129.7531,51990.0
2024-06-03 11:50:00,131.65,131.73,131.55,131.7,51620.0,129.7629,129.8418,129.6644,129.8122,51620.0
2024-06-03 11:55:00,131.61,131.62,131.39,131.49,93560.0,129.7235,129.7334,129.5067,129.6052,93560.0
2024-06-03 12:00:00,131.5,131.67,131.22,131.41,62790.0,129.6151,129.7827,129.3391,129.5264,62790.0
2024-06-03 12:05:00,131.4,131.44,131.17,131.28,52250.0,129.5165,129.556,129.2898,129.3982,52250.0
2024-06-03 12:10:00,131.34,131.39,130.8,130.89,97610.0,129.4574,129.5067,128.9251,129.0138,97610.0
2024-06-03 12:15:00,130.9,131.1,130.83,130.91,105670.0,129.0237,129.2208,128.9547,129.0335,105670.0
2024-06-03 12:20:00,130.82,130.9,130.5,130.63,75750.0,128.9448,129.0237,128.6294,128.7576,75750.0
2024-06-03 12:25:00,130.67,130.95,130.6,130.85,82120.0,128.797,129.073,128.728,128.9744,82120.0
2024-06-03 12:30:00,130.86,130.94,130.53,130.67,95320.0,128.9843,129.0631,128.659,128.797,95320.0
2024-06-03 12:35:00,130.64,131.06,130.53,130.97,77040.0,128.7674,129.1814,128.659,129.0927,77040.0
2024-06-03 12:40:00,131.0,131.01,130.74,130.81,59570.0,129.1223,129.1321,128.866,128.935,59570.0
2024-06-03 12:45:00,130.78,130.93,130.66,130.79,34700.0,128.9054,129.0533,128.7871,128.9153,34700.0
2024-06-03 12:50:00,130.77,130.9,130.4,130.77,120530.0,128.8956,129.0237,128.5309,128.8956,120530.0
2024-06-03 12:55:00,130.78,130.83,130.57,130.63,19870.0,128.9054,128.9547,128.6984,128.7576,19870.0
2024-06-03 13:00:00,130.57,130.79,130.56,130.75,78180.0,128.6984,128.9153,128.6886,128.8758,78180.0
2024-06-03 13:05:00,130.67,130.96,130.51,130.62,40740.0,128.797,129.0828,128.6393,128.7477,40740.0
2024-06-03 13:10:00,130.61,130.61,130.25,130.58,98740.0,128.7379,128.7379,128.383,128.7083,98740.0
2024-06-03 13:15:00,130.56,130.68,130.5,130.66,45270.0,128.6886,128.8068,128.6294,128.7871,45270.0
2024-06-03 13:20:00,130.61,130.91,130.6,130.83,50020.0,128.7379,129.0335,128.728,128.9547,50020.0
2024-06-03 13:25:00,130.74,131.26,130.72,131.08,201520.0,128.866,129.3785,128.8463,129.2011,201520.0
2024-06-03 13:30:00,131.18,131.67,131.18,131.51,87190.0,129.2997,129.7827,129.2997,129.6249,87190.0
2024-06-03 13:35:00,131.5,131.88,131.43,131.85,95710.0,129.6151,129.9896,129.5461,129.9601,95710.0
2024-06-03 13:40:00,131.9,132.01,131.77,131.93,128650.0,130.0094,130.1178,129.8812,130.0389,128650.0
2024-06-03 13:45:00,132.03,132.03,131.69,131.71,71000.0,130.1375,130.1375,129.8024,129.8221,71000.0
2024-06-03 13:50:00,131.77,131.77,131.51,131.76,79130.0,129.8812,129.8812,129.6249,129.8714,79130.0
2024-06-03 13:55:00,131.64,131.79,131.52,131.61,28260.0,129.7531,129.9009,129.6348,129.7235,28260.0
2024-06-03 14:00:00,131.67,131.87,131.63,131.75,62850.0,129.7827,129.9798,129.7432,129.8615,62850.0
2024-06-03 14:05:00,131.76,131.83,131.67,131.73,84460.0,129.8714,129.9404,129.7827,129.8418,84460.0
2024-06-03 14:10:00,131.79,131.88,131.35,131.35,70180.0,129.9009,129.9896,129.4672,129.4672,70180.0
2024-06-03 14:15:00,131.4,131.6,131.38,131.59,82030.0,129.5165,129.7137,129.4968,129.7038,82030.0
2024-06-03 14:20:00,131.47,131.74,131.47,131.6,68050.0,129.5855,129.8517,129.5855,129.7137,68050.0
2024-06-03 14:25:00,131.62,131.68,131.35,131.4,110380.0,129.7334,129.7925,129.4672,129.5165,110380.0
2024-06-03 14:30:00,131.46,131.58,131.41,131.52,65600.0,129.5757,129.6939,129.5264,129.6348,65600.0
2024-06-03 14:35:00,131.56,131.77,131.41,131.7,145030.0,129.6742,129.8812,129.5264,129.8122,145030.0
2024-06-03 14:40:00,131.7,131.78,131.5,131.51,100990.0,129.8122,129.8911,129.6151,129.6249,100990.0
2024-06-03 14:45:00,131.62,131.63,131.5,131.63,50280.0,129.7334,129.7432,129.6151,129.7432,50280.0
2024-06-03 14:50:00,131.58,131.63,131.37,131.37,42440.0,129.6939,129.7432,129.487,129.487,42440.0
2024-06-03 14:55:00,131.36,131.6,131.21,131.55,96630.0,129.4771,129.7137,129.3292,129.6644,96630.0
2024-06-03 15:00:00,131.52,131.61,131.44,131.49,83390.0,129.6348,129.7235,129.556,129.6052,83390.0
2024-06-03 15:05:00,131.5,131.54,131.32,131.45,48410.0,129.6151,129.6545,129.4377,129.5658,48410.0
2024-06-03 15:10:00,131.39,131.6,131.33,131.49,62740.0,129.5067,129.7137,129.4475,129.6052,62740.0
2024-06-03 15:15:00,131.48,131.86,131.48,131.76,65220.0,129.5954,129.9699,129.5954,129.8714,65220.0
2024-06-03 15:20:00,131.81,132.05,131.72,132.0,116810.0,129.9206,130.1572,129.8319,130.1079,116810.0
2024-06-03 15:25:00,132.03,132.13,131.85,131.86,58010.0,130.1375,130.2361,129.9601,129.9699,58010.0
2024-06-03 15:30:00,131.87,132.09,131.65,132.07,176090.0,129.9798,130.1966,129.7629,130.1769,176090.0
2024-06-03 15:35:00,132.06,132.06,131.72,131.76,56270.0,130.1671,130.1671,129.8319,129.8714,56270.0
2024-06-03 15:40:00,131.87,131.91,131.66,131.8,176910.0,129.9798,130.0192,129.7728,129.9108,176910.0
2024-06-03 15:45:00,131.81,132.05,131.81,131.97,154910.0,129.9206,130.1572,129.9206,130.0784,154910.0
2024-06-03 15:50:00,132.06,132.24,131.94,132.01,314570.0,130.1671,130.3445,130.0488,130.1178,314570.0
2024-06-03 15:55:00,132.06,132.29,131.89,132.21,955040.0,130.1671,130.3938,129.9995,130.3149,955040.0
2024-06-04 09:30:00,132.04,132.05,131.12,131.13,633440.0,130.1474,130.1572,129.2405,129.2504,633440.0
2024-06-04 09:35:00,131.23,131.66,130.9,131.66,323080.0,129.349,129.7728,129.0237,129.7728,323080.0
2024-06-04 09:40:00,131.52,131.62,131.14,131.3,267360.0,129.6348,129.7334,129.2603,129.418,267360.0
2024-06-04 09:45:00,131.36,131.85,131.36,131.45,210030.0,129.4771,129.9601,129.4771,129.5658,210030.0
2024-06-04 09:50:00,131.5,131.62,131.2,131.43,215740.0,129.6151,129.7334,129.3194,129.5461,215740.0
2024-06-04 09:55:00,131.32,131.5,130.88,131.07,171080.0,129.4377,129.6151,129.004,129.1913,171080.0
2024-06-04 10:00:00,131.13,131.6,131.06,131.21,185460.0,129.2504,129.7137,129.1814,129.3292,185460.0
2024-06-04 10:05:00,131.16,131.16,130.81,130.98,163850.0,129.28,129.28,128.935,129.1025,163850.0
2024-06-04 10:10:00,130.89,131.14,130.7,130.97,183670.0,129.0138,129.2603,128.8266,129.0927,183670.0
2024-06-04 10:15:00,130.88,131.11,130.78,130.95,150730.0,129.004,129.2307,128.9054,129.073,150730.0
2024-06-04 10:20:00,130.95,131.16,130.76,131.04,140450.0,129.073,129.28,128.8857,129.1617,140450.0
2024-06-04 10:25:00,130.99,131.5,130.99,131.42,107960.0,129.1124,129.6151,129.1124,129.5362,107960.0
2024-06-04 10:30:00,131.42,131.71,131.26,131.34,148120.0,129.5362,129.8221,129.3785,129.4574,148120.0
2024-06-04 10:35:00,131.3,131.53,131.27,131.47,81200.0,129.418,129.6447,129.3884,129.5855,81200.0
2024-06-04 10:40:00,131.47,131.73,131.47,131.58,132820.0,129.5855,129.8418,129.5855,129.6939,132820.0
2024-06-04 10:45:00,131.64,131.71,131.47,131.54,61620.0,129.7531,129.8221,129.5855,129.6545,61620.0
2024-06-04 10:50:00,131.45,131.59,131.27,131.44,71120.0,129.5658,129.7038,129.3884,129.556,71120.0
2024-06-04 10:55:00,131.31,131.37,131.04,131.1,49520.0,129.4278,129.487,129.1617,129.2208,49520.0
2024-06-04 11:00:00,131.09,131.29,131.05,131.29,102130.0,129.211,129.4081,129.1715,129.4081,102130.0
2024-06-04 11:05:00,131.23,131.38,131.1,131.25,22850.0,129.349,129.4968,129.2208,129.3687,22850.0
2024-06-04 11:10:00,131.27,131.53,131.2,131.27,68700.0,129.3884,129.6447,129.3194,129.3884,68700.0
2024-06-04 11:15:00,131.38,131.72,131.35,131.62,138730.0,129.4968,129.8319,129.4672,129.7334,138730.0
2024-06-04 11:20:00,131.62,131.79,131.52,131.52,75510.0,129.7334,129.9009,129.6348,129.6348,75510.0
2024-06-04 11:25:00,131.6,131.6,131.34,131.38,41000.0,129.7137,129.7137,129.4574,129.4968,41000.0
2024-06-04 11:30:00,131.37,131.37,131.15,131.24,43520.0,129.487,129.487,129.2701,129.3588,43520.0
2024-06-04 11:35:00,131.26,131.39,131.19,131.22,47850.0,129.3785,129.5067,129.3095,129.3391,47850.0
2024-06-04 11:40:00,131.37,131.47,131.25,131.42,30320.0,129.487,129.5855,129.3687,129.5362,30320.0
2024-06-04 11:45:00,131.53,131.54,131.19,131.24,54560.0,129.6447,129.6545,129.3095,129.3588,54560.0
2024-06-04 11:50:00,131.19,131.48,131.19,131.47,31570.0,129.3095,129.5954,129.3095,129.5855,31570.0
2024-06-04 11:55:00,131.47,131.56,131.3,131.31,60190.0,129.5855,129.6742,129.418,129.4278,60190.0
2024-06-04 12:00:00,131.35,131.48,131.19,131.42,105160.0,129.4672,129.5954,129.3095,129.5362,105160.0
2024-06-04 12:05:00,131.37,131.37,131.18,131.23,29860.0,129.487,129.487,129.2997,129.349,29860.0
2024-06-04 12:10:00,131.18,131.38,131.18,131.21,93160.0,129.2997,129.4968,129.2997,129.3292,93160.0
2024-06-04 12:15:00,131.23,131.35,130.98,131.11,139810.0,129.349,129.4672,129.1025,129.2307,139810.0
2024-06-04 12:20:00,131.11,131.28,131.1,131.27,62040.0,129.2307,129.3982,129.2208,129.3884,62040.0
2024-06-04 12:25:00,131.22,131.4,131.22,131.4,71620.0,129.3391,129.5165,129.3391,129.5165,71620.0
2024-06-04 12:30:00,131.34,131.43,131.15,131.17,45980.0,129.4574,129.5461,129.2701,129.2898,45980.0
2024-06-04 12:35:00,131.17,131.24,130.95,131.14,79920.0,129.2898,129.3588,129.073,129.2603,79920.0
2024-06-04 12:40:00,131.14,131.46,131.14,131.41,130380.0,129.2603,129.5757,129.2603,129.5264,130380.0
2024-06-04 12:45:00,131.41,131.51,131.35,131.46,97210.0,129.5264,129.6249,129.4672,129.5757,97210.0
2024-06-04 12:50:00,131.39,131.48,131.04,131.31,57470.0,129.5067,129.5954,129.1617,129.4278,57470.0
2024-06-04 12:55:00,131.28,131.43,131.19,131.35,100260.0,129.3982,129.5461,129.3095,129.4672,100260.0
2024-06-04 13:00:00,131.28,131.36,131.19,131.25,295320.0,129.3982,129.4771,129.3095,129.3687,295320.0
2024-06-04 13:05:00,131.25,131.3,131.0,131.12,170170.0,129.3687,129.418,129.1223,129.2405,170170.0
2024-06-04 13:10:00,131.12,131.33,131.12,131.29,97600.0,129.2405,129.4475,129.2405,129.4081,97600.0
2024-06-04 13:15:00,131.28,131.35,131.21,131.27,46490.0,129.3982,129.4672,129.3292,129.3884,46490.0
2024-06-04 13:20:00,131.31,131.39,131.22,131.34,138250.0,129.4278,129.5067,129.3391,129.4574,138250.0
2024-06-04 13:25:00,131.27,131.47,130.98,131.42,133280.0,129.3884,129.5855,129.1025,129.5362,133280.0
2024-06-04 13:30:00,131.51,131.51,131.14,131.18,83960.0,129.6249,129.6249,129.2603,129.2997,83960.0
2024-06-04 13:35:00,131.18,131.2,131.02,131.16,99430.0,129.2997,129.3194,129.142,129.28,99430.0
2024-06-04 13:40:00,131.15,131.23,131.1,131.1,159750.0,129.2701,129.349,129.2208,129.2208,159750.0
2024-06-04 13:45:00,131.15,131.26,131.07,131.08,103020.0,129.2701,129.3785,129.1913,129.2011,103020.0
2024-06-04 13:50:00,131.09,131.2,131.05,131.15,77300.0,129.211,129.3194,129.1715,129.2701,77300.0
2024-06-04 13:55:00,131.19,131.25,131.09,131.15,93430.0,129.3095,129.3687,129.211,129.2701,93430.0
2024-06-04 14:00:00,131.12,131.25,131.08,131.2,70320.0,129.2405,129.3687,129.2011,129.3194,70320.0
2024-06-04 14:05:00,131.32,131.37,131.22,131.37,132460.0,129.4377,129.487,129.3391,129.487,132460.0
2024-06-04 14:10:00,131.3,131.54,131.2,131.54,91050.0,129.418,129.6545,129.3194,129.6545,91050.0
2024-06-04 14:15:00,131.48,131.94,131.43,131.83,220310.0,129.5954,130.0488,129.5461,129.9404,220310.0
2024-06-04 14:20:00,131.76,132.15,131.76,132.09,234790.0,129.8714,130.2558,129.8714,130.1966,234790.0
2024-06-04 14:25:00,132.1,132.56,131.86,132.54,133760.0,130.2065,130.6599,129.9699,130.6402,133760.0
2024-06-04 14:30:00,132.54,132.54,132.2,132.27,108760.0,130.6402,130.6402,130.3051,130.3741,108760.0
2024-06-04 14:35:00,132.28,132.47,132.24,132.43,53170.0,130.3839,130.5712,130.3445,130.5318,53170.0
2024-06-04 14:40:00,132.41,132.67,132.29,132.58,154100.0,130.512,130.7683,130.3938,130.6796,154100.0
2024-06-04 14:45:00,132.58,132.85,132.58,132.79,166710.0,130.6796,130.9457,130.6796,130.8866,166710.0
2024-06-04 14:50:00,132.76,132.9,132.64,132.64,105770.0,130.857,130.995,130.7388,130.7388,105770.0
2024-06-04 14:55:00,132.62,132.8,132.3,132.38,124340.0,130.719,130.8965,130.4036,130.4825,124340.0
2024-06-04 15:00:00,132.38,132.4,131.85,132.0,114010.0,130.4825,130.5022,129.9601,130.1079,114010.0
2024-06-04 15:05:00,131.87,132.14,131.71,131.98,100710.0,129.9798,130.2459,129.8221,130.0882,100710.0
2024-06-04 15:10:00,131.98,132.26,131.98,132.04,46570.0,130.0882,130.3642,130.0882,130.1474,46570.0
2024-06-04 15:15:00,132.08,132.35,132.08,132.21,54650.0,130.1868,130.4529,130.1868,130.3149,54650.0
2024-06-04 15:20:00,132.15,132.34,132.12,132.29,61500.0,130.2558,130.4431,130.2262,130.3938,61500.0
2024-06-04 15:25:00,132.17,132.31,132.09,132.24,52430.0,130.2755,130.4135,130.1966,130.3445,52430.0
2024-06-04 15:30:00,132.21,132.35,132.08,132.15,132550.0,130.3149,130.4529,130.1868,130.2558,132550.0
2024-06-04 15:35:00,132.21,132.21,131.94,132.07,86550.0,130.3149,130.3149,130.0488,130.1769,86550.0
2024-06-04 15:40:00,132.13,132.49,132.06,132.42,114230.0,130.2361,130.5909,130.1671,130.5219,114230.0
2024-06-04 15:45:00,132.39,132.51,132.02,132.5,281240.0,130.4923,130.6106,130.1276,130.6008,281240.0
2024-06-04 15:50:00,132.43,133.07,132.42,133.05,311050.0,130.5318,131.1626,130.5219,131.1429,311050.0
2024-06-04 15:55:00,132.96,133.2,132.83,133.13,641690.0,131.0542,131.2907,130.926,131.2217,641690.0
2024-06-05 09:30:00,134.6,135.5,134.05,135.19,478180.0,132.6707,133.5578,132.1285,133.2522,478180.0
2024-06-05 09:35:00,135.28,135.76,134.78,135.23,209480.0,133.3409,133.814,132.8481,133.2916,209480.0
2024-06-05 09:40:00,135.1,135.17,134.69,134.98,69750.0,133.1635,133.2325,132.7594,133.0452,69750.0
2024-06-05 09:45:00,135.07,135.33,134.98,135.11,130910.0,133.1339,133.3902,133.0452,133.1733,130910.0
2024-06-05 09:50:00,135.12,135.5,134.94,135.09,161910.0,133.1832,133.5578,133.0058,133.1536,161910.0
2024-06-05 09:55:00,135.06,135.44,134.85,135.44,164780.0,133.1241,133.4986,132.9171,133.4986,164780.0
2024-06-05 10:00:00,135.21,135.93,134.98,135.93,235210.0,133.2719,133.9816,133.0452,133.9816,235210.0
2024-06-05 10:05:00,135.83,136.12,135.53,135.79,220380.0,133.883,134.1689,133.5873,133.8436,220380.0
2024-06-05 10:10:00,135.75,136.18,135.75,136.13,99230.0,133.8042,134.228,133.8042,134.1787,99230.0
2024-06-05 10:15:00,136.1,136.3,135.9,136.23,154100.0,134.1492,134.3463,133.952,134.2773,154100.0
2024-06-05 10:20:00,136.23,137.2,136.21,137.19,255980.0,134.2773,135.2334,134.2576,135.2235,255980.0
2024-06-05 10:25:00,137.19,137.81,137.19,137.71,352590.0,135.2235,135.8346,135.2235,135.7361,352590.0
2024-06-05 10:30:00,137.84,138.47,137.83,138.33,252120.0,135.8642,136.4852,135.8544,136.3472,252120.0
2024-06-05 10:35:00,138.3,138.5,137.9,138.15,267920.0,136.3176,136.5148,135.9234,136.1698,267920.0
2024-06-05 10:40:00,138.3,138.46,138.17,138.28,110210.0,136.3176,136.4753,136.1895,136.2979,110210.0
2024-06-05 10:45:00,138.26,138.31,137.61,137.77,173680.0,136.2782,136.3275,135.6375,135.7952,173680.0
2024-06-05 10:50:00,137.77,137.77,137.38,137.71,208510.0,135.7952,135.7952,135.4108,135.7361,208510.0
2024-06-05 10:55:00,137.6,137.83,137.47,137.75,172950.0,135.6277,135.8544,135.4995,135.7755,172950.0
2024-06-05 11:00:00,137.83,138.06,137.76,138.03,105130.0,135.8544,136.0811,135.7854,136.0515,105130.0
2024-06-05 11:05:00,138.02,138.03,137.76,137.82,102720.0,136.0416,136.0515,135.7854,135.8445,102720.0
2024-06-05 11:10:00,137.84,138.67,137.84,138.63,266110.0,135.8642,136.6823,135.8642,136.6429,266110.0
2024-06-05 11:15:00,138.46,138.94,138.46,138.67,147830.0,136.4753,136.9484,136.4753,136.6823,147830.0
2024-06-05 11:20:00,138.62,139.12,138.43,138.98,169700.0,136.633,137.1259,136.4458,136.9879,169700.0
2024-06-05 11:25:00,138.92,139.0,138.58,138.99,76850.0,136.9287,137.0076,136.5936,136.9977,76850.0
2024-06-05 11:30:00,139.04,139.38,139.04,139.25,111850.0,137.047,137.3821,137.047,137.254,111850.0
2024-06-05 11:35:00,139.32,139.68,139.25,139.57,138010.0,137.323,137.6778,137.254,137.5694,138010.0
2024-06-05 11:40:00,139.59,139.99,139.55,139.99,126330.0,137.5891,137.9834,137.5497,137.9834,126330.0
2024-06-05 11:45:00,139.99,140.07,139.39,139.72,284470.0,137.9834,138.0623,137.392,137.7173,284470.0
2024-06-05 11:50:00,139.53,140.0,139.34,139.78,103660.0,137.53,137.9933,137.3427,137.7764,103660.0
2024-06-05 11:55:00,139.7,139.76,139.46,139.48,179280.0,137.6976,137.7567,137.461,137.4807,179280.0
2024-06-05 12:00:00,139.46,139.52,139.18,139.3,136590.0,137.461,137.5201,137.185,137.3033,136590.0
2024-06-05 12:05:00,139.22,139.27,138.95,139.0,77360.0,137.2244,137.2737,136.9583,137.0076,77360.0
2024-06-05 12:10:00,139.0,139.41,138.96,139.29,112580.0,137.0076,137.4117,136.9682,137.2934,112580.0
2024-06-05 12:15:00,139.14,139.72,139.12,139.7,54120.0,137.1456,137.7173,137.1259,137.6976,54120.0
2024-06-05 12:20:00,139.7,139.8,139.41,139.5,78570.0,137.6976,137.7961,137.4117,137.5004,78570.0
2024-06-05 12:25:00,139.49,139.79,139.49,139.6,46040.0,137.4906,137.7863,137.4906,137.599,46040.0
2024-06-05 12:30:00,139.59,139.59,139.39,139.5,40390.0,137.5891,137.5891,137.392,137.5004,40390.0
2024-06-05 12:35:00,139.53,139.9,139.46,139.9,72690.0,137.53,137.8947,137.461,137.8947,72690.0
2024-06-05 12:40:00,139.9,139.96,139.74,139.77,87440.0,137.8947,137.9538,137.737,137.7666,87440.0
2024-06-05 12:45:00,139.83,139.91,139.72,139.85,75700.0,137.8257,137.9045,137.7173,137.8454,75700.0
2024-06-05 12:50:00,139.97,140.32,139.94,140.21,179600.0,137.9637,138.3087,137.9341,138.2002,179600.0
2024-06-05 12:55:00,140.22,140.44,140.1,140.23,67770.0,138.2101,138.4269,138.0918,138.22,67770.0
2024-06-05 13:00:00,140.23,140.62,140.23,140.54,88990.0,138.22,138.6044,138.22,138.5255,88990.0
2024-06-05 13:05:00,140.54,140.65,140.35,140.44,81380.0,138.5255,138.6339,138.3382,138.4269,81380.0
2024-06-05 13:10:00,140.45,140.52,140.25,140.39,161050.0,138.4368,138.5058,138.2397,138.3777,161050.0
2024-06-05 13:15:00,140.33,140.5,139.71,139.91,252340.0,138.3185,138.4861,137.7074,137.9045,252340.0
2024-06-05 13:20:00,139.83,139.94,139.31,139.48,232390.0,137.8257,137.9341,137.3131,137.4807,232390.0
2024-06-05 13:25:00,139.43,139.55,139.06,139.48,219640.0,137.4314,137.5497,137.0667,137.4807,219640.0
2024-06-05 13:30:00,139.5,139.75,139.44,139.51,95730.0,137.5004,137.7468,137.4413,137.5103,95730.0
2024-06-05 13:35:00,139.44,139.82,139.44,139.75,47000.0,137.4413,137.8158,137.4413,137.7468,47000.0
2024-06-05 13:40:00,139.77,139.87,139.45,139.71,97320.0,137.7666,137.8651,137.4511,137.7074,97320.0
2024-06-05 13:45:00,139.8,139.81,139.63,139.76,108410.0,137.7961,137.806,137.6286,137.7567,108410.0
2024-06-05 13:50:00,139.79,140.1,139.7,139.98,130640.0,137.7863,138.0918,137.6976,137.9735,130640.0
2024-06-05 13:55:00,140.02,140.32,139.95,140.22,88740.0,138.013,138.3087,137.944,138.2101,88740.0
2024-06-05 14:00:00,140.25,140.28,140.04,140.04,82320.0,138.2397,138.2692,138.0327,138.0327,82320.0
2024-06-05 14:05:00,140.04,140.15,139.84,140.0,82120.0,138.0327,138.1411,137.8355,137.9933,82120.0
2024-06-05 14:10:00,140.03,140.25,139.9,140.05,128270.0,138.0228,138.2397,137.8947,138.0425,128270.0
2024-06-05 14:15:00,139.94,140.02,139.86,139.96,75790.0,137.9341,138.013,137.8553,137.9538,75790.0
2024-06-05 14:20:00,139.95,140.2,139.8,140.0,170610.0,137.944,138.1904,137.7961,137.9933,170610.0
2024-06-05 14:25:00,139.97,140.06,139.84,139.96,95090.0,137.9637,138.0524,137.8355,137.9538,95090.0
2024-06-05 14:30:00,139.92,140.12,139.86,140.01,61420.0,137.9144,138.1115,137.8553,138.0031,61420.0
2024-06-05 14:35:00,139.98,140.15,139.83,140.08,46680.0,137.9735,138.1411,137.8257,138.0721,46680.0
2024-06-05 14:40:00,140.15,140.32,140.07,140.32,56020.0,138.1411,138.3087,138.0623,138.3087,56020.0
2024-06-05 14:45:00,140.32,140.33,140.1,140.15,99710.0,138.3087,138.3185,138.0918,138.1411,99710.0
2024-06-05 14:50:00,140.05,140.42,140.05,140.36,191890.0,138.0425,138.4072,138.0425,138.3481,191890.0
2024-06-05 14:55:00,140.42,140.54,140.33,140.33,136270.0,138.4072,138.5255,138.3185,138.3185,136270.0
2024-06-05 15:00:00,140.42,140.5,140.2,140.24,190360.0,138.4072,138.4861,138.1904,138.2298,190360.0
2024-06-05 15:05:00,140.21,140.4,140.12,140.3,141870.0,138.2002,138.3875,138.1115,138.289,141870.0
2024-06-05 15:10:00,140.3,140.32,140.11,140.17,106720.0,138.289,138.3087,138.1017,138.1608,106720.0
2024-06-05 15:15:00,140.13,140.27,140.1,140.27,88070.0,138.1214,138.2594,138.0918,138.2594,88070.0
2024-06-05 15:20:00,140.25,140.38,140.21,140.37,143950.0,138.2397,138.3678,138.2002,138.358,143950.0
2024-06-05 15:25:00,140.41,140.41,139.91,140.03,189440.0,138.3974,138.3974,137.9045,138.0228,189440.0
2024-06-05 15:30:00,140.0,140.51,140.0,140.51,125100.0,137.9933,138.4959,137.9933,138.4959,125100.0
2024-06-05 15:35:00,140.49,140.69,140.43,140.69,252930.0,138.4762,138.6734,138.4171,138.6734,252930.0
2024-06-05 15:40:00,140.64,140.69,140.32,140.38,228220.0,138.6241,138.6734,138.3087,138.3678,228220.0
2024-06-05 15:45:00,140.42,140.48,140.08,140.22,305640.0,138.4072,138.4664,138.0721,138.2101,305640.0
2024-06-05 15:50:00,140.25,141.1,140.22,141.1,623840.0,138.2397,139.0775,138.2101,139.0775,623840.0
2024-06-05 15:55:00,141.1,141.44,141.09,141.38,1674730.0,139.0775,139.4126,139.0676,139.3535,1674730.0
2024-06-06 09:30:00,142.19,142.27,140.88,141.23,567470.0,140.1519,140.2307,138.8606,139.2056,567470.0
2024-06-06 09:35:00,140.96,141.28,140.41,141.24,195780.0,138.9395,139.2549,138.3974,139.2155,195780.0
2024-06-06 09:40:00,141.41,141.41,140.27,140.43,238040.0,139.383,139.383,138.2594,138.4171,238040.0
2024-06-06 09:45:00,140.32,140.42,139.5,140.04,260340.0,138.3087,138.4072,137.5004,138.0327,260340.0
2024-06-06 09:50:00,140.08,140.3,139.8,140.1,150200.0,138.0721,138.289,137.7961,138.0918,150200.0
2024-06-06 09:55:00,140.01,140.1,139.34,139.42,162770.0,138.0031,138.0918,137.3427,137.4216,162770.0
2024-06-06 10:00:00,139.39,139.9,139.28,139.68,185830.0,137.392,137.8947,137.2836,137.6778,185830.0
2024-06-06 10:05:00,139.5,139.72,139.35,139.41,58360.0,137.5004,137.7173,137.3526,137.4117,58360.0
2024-06-06 10:10:00,139.57,139.67,139.28,139.41,86450.0,137.5694,137.668,137.2836,137.4117,86450.0
2024-06-06 10:15:00,139.35,139.41,138.93,139.03,88420.0,137.3526,137.4117,136.9386,137.0372,88420.0
2024-06-06 10:20:00,139.08,139.61,138.82,139.55,161880.0,137.0864,137.6088,136.8302,137.5497,161880.0
2024-06-06 10:25:00,139.55,139.62,139.28,139.41,104480.0,137.5497,137.6187,137.2836,137.4117,104480.0
2024-06-06 10:30:00,139.45,140.02,139.4,139.83,113110.0,137.4511,138.013,137.4019,137.8257,113110.0
2024-06-06 10:35:00,139.91,140.29,139.86,140.24,65380.0,137.9045,138.2791,137.8553,138.2298,65380.0
2024-06-06 10:40:00,140.22,140.37,140.0,140.28,74510.0,138.2101,138.358,137.9933,138.2692,74510.0
2024-06-06 10:45:00,140.42,140.56,140.2,140.3,50420.0,138.4072,138.5452,138.1904,138.289,50420.0
2024-06-06 10:50:00,140.26,140.48,139.99,140.48,56340.0,138.2495,138.4664,137.9834,138.4664,56340.0
2024-06-06 10:55:00,140.5,140.59,140.35,140.37,74650.0,138.4861,138.5748,138.3382,138.358,74650.0
2024-06-06 11:00:00,140.41,140.67,140.33,140.47,72370.0,138.3974,138.6537,138.3185,138.4565,72370.0
2024-06-06 11:05:00,140.33,140.46,140.26,140.34,59610.0,138.3185,138.4467,138.2495,138.3284,59610.0
2024-06-06 11:10:00,140.25,140.53,140.17,140.49,115140.0,138.2397,138.5157,138.1608,138.4762,115140.0
2024-06-06 11:15:00,140.5,140.54,140.3,140.46,123420.0,138.4861,138.5255,138.289,138.4467,123420.0
2024-06-06 11:20:00,140.44,140.48,140.12,140.22,77540.0,138.4269,138.4664,138.1115,138.2101,77540.0
2024-06-06 11:25:00,140.17,140.4,140.1,140.29,68670.0,138.1608,138.3875,138.0918,138.2791,68670.0
2024-06-06 11:30:00,140.26,140.36,140.05,140.27,42380.0,138.2495,138.3481,138.0425,138.2594,42380.0
2024-06-06 11:35:00,140.23,140.33,140.1,140.1,26520.0,138.22,138.3185,138.0918,138.0918,26520.0
2024-06-06 11:40:00,140.1,140.19,139.92,140.06,64960.0,138.0918,138.1805,137.9144,138.0524,64960.0
2024-06-06 11:45:00,140.21,140.37,140.2,140.25,25700.0,138.2002,138.358,138.1904,138.2397,25700.0
2024-06-06 11:50:00,140.34,140.53,140.34,140.43,39550.0,138.3284,138.5157,138.3284,138.4171,39550.0
2024-06-06 11:55:00,140.41,140.45,140.31,140.34,18500.0,138.3974,138.4368,138.2988,138.3284,18500.0
2024-06-06 12:00:00,140.3,140.48,140.27,140.48,18120.0,138.289,138.4664,138.2594,138.4664,18120.0
2024-06-06 12:05:00,140.48,140.48,140.28,140.43,17010.0,138.4664,138.4664,138.2692,138.4171,17010.0
2024-06-06 12:10:00,140.32,140.36,140.22,140.25,20860.0,138.3087,138.3481,138.2101,138.2397,20860.0
2024-06-06 12:15:00,140.25,140.25,139.94,140.13,26370.0,138.2397,138.2397,137.9341,138.1214,26370.0
2024-06-06 12:20:00,140.1,140.22,140.08,140.18,22810.0,138.0918,138.2101,138.0721,138.1707,22810.0
2024-06-06 12:25:00,140.18,140.28,139.97,139.97,28610.0,138.1707,138.2692,137.9637,137.9637,28610.0
2024-06-06 12:30:00,140.06,140.06,139.64,139.65,45460.0,138.0524,138.0524,137.6384,137.6483,45460.0
2024-06-06 12:35:00,139.72,139.72,139.4,139.43,73500.0,137.7173,137.7173,137.4019,137.4314,73500.0
2024-06-06 12:40:00,139.55,139.6,139.48,139.56,43150.0,137.5497,137.599,137.4807,137.5596,43150.0
2024-06-06 12:45:00,139.56,139.78,139.48,139.69,25970.0,137.5596,137.7764,137.4807,137.6877,25970.0
2024-06-06 12:50:00,139.79,140.06,139.71,140.02,39800.0,137.7863,138.0524,137.7074,138.013,39800.0
2024-06-06 12:55:00,140.01,140.17,139.95,140.17,47390.0,138.0031,138.1608,137.944,138.1608,47390.0
2024-06-06 13:00:00,140.07,140.52,140.0,140.41,87480.0,138.0623,138.5058,137.9933,138.3974,87480.0
2024-06-06 13:05:00,140.4,140.4,140.23,140.23,31240.0,138.3875,138.3875,138.22,138.22,31240.0
2024-06-06 13:10:00,140.34,140.44,140.2,140.34,64010.0,138.3284,138.4269,138.1904,138.3284,64010.0
2024-06-06 13:15:00,140.39,140.52,140.35,140.52,19500.0,138.3777,138.5058,138.3382,138.5058,19500.0
2024-06-06 13:20:00,140.47,140.53,140.32,140.43,55800.0,138.4565,138.5157,138.3087,138.4171,55800.0
2024-06-06 13:25:00,140.47,140.58,140.39,140.39,38580.0,138.4565,138.5649,138.3777,138.3777,38580.0
2024-06-06 13:30:00,140.39,140.5,140.39,140.39,22520.0,138.3777,138.4861,138.3777,138.3777,22520.0
2024-06-06 13:35:00,140.44,140.84,140.39,140.76,85440.0,138.4269,138.8212,138.3777,138.7424,85440.0
2024-06-06 13:40:00,140.8,140.8,140.44,140.56,37020.0,138.7818,138.7818,138.4269,138.5452,37020.0
2024-06-06 13:45:00,140.56,140.63,140.1,140.19,76210.0,138.5452,138.6142,138.0918,138.1805,76210.0
2024-06-06 13:50:00,140.15,140.33,140.1,140.33,36590.0,138.1411,138.3185,138.0918,138.3185,36590.0
2024-06-06 13:55:00,140.33,140.33,140.1,140.13,35020.0,138.3185,138.3185,138.0918,138.1214,35020.0
2024-06-06 14:00:00,140.2,140.2,139.92,139.95,27210.0,138.1904,138.1904,137.9144,137.944,27210.0
2024-06-06 14:05:00,139.77,139.82,139.6,139.63,37040.0,137.7666,137.8158,137.599,137.6286,37040.0
2024-06-06 14:10:00,139.55,139.82,139.55,139.66,48300.0,137.5497,137.8158,137.5497,137.6581,48300.0
2024-06-06 14:15:00,139.63,140.08,139.6,139.95,30440.0,137.6286,138.0721,137.599,137.944,30440.0
2024-06-06 14:20:00,139.92,139.96,139.75,139.81,52340.0,137.9144,137.9538,137.7468,137.806,52340.0
2024-06-06 14:25:00,139.81,139.93,139.75,139.93,22900.0,137.806,137.9243,137.7468,137.9243,22900.0
2024-06-06 14:30:00,139.97,139.98,139.89,139.98,16000.0,137.9637,137.9735,137.8848,137.9735,16000.0
2024-06-06 14:35:00,140.02,140.03,139.87,139.87,15000.0,138.013,138.0228,137.8651,137.8651,15000.0
2024-06-06 14:40:00,140.0,140.15,139.97,140.09,92820.0,137.9933,138.1411,137.9637,138.082,92820.0
2024-06-06 14:45:00,140.11,140.17,140.06,140.11,34840.0,138.1017,138.1608,138.0524,138.1017,34840.0
2024-06-06 14:50:00,140.12,140.19,140.01,140.04,23090.0,138.1115,138.1805,138.0031,138.0327,23090.0
2024-06-06 14:55:00,140.04,140.08,139.93,139.93,27390.0,138.0327,138.0721,137.9243,137.9243,27390.0
2024-06-06 15:00:00,139.92,139.94,139.72,139.83,57060.0,137.9144,137.9341,137.7173,137.8257,57060.0
2024-06-06 15:05:00,139.86,139.9,139.67,139.88,67050.0,137.8553,137.8947,137.668,137.875,67050.0
2024-06-06 15:10:00,139.82,139.87,139.5,139.53,32070.0,137.8158,137.8651,137.5004,137.53,32070.0
2024-06-06 15:15:00,139.54,139.7,139.51,139.7,34120.0,137.5398,137.6976,137.5103,137.6976,34120.0
2024-06-06 15:20:00,139.7,139.87,139.7,139.81,70380.0,137.6976,137.8651,137.6976,137.806,70380.0
2024-06-06 15:25:00,139.77,139.98,139.77,139.95,71390.0,137.7666,137.9735,137.7666,137.944,71390.0
2024-06-06 15:30:00,139.92,140.03,139.87,139.87,61600.0,137.9144,138.0228,137.8651,137.8651,61600.0
2024-06-06 15:35:00,139.82,140.11,139.75,139.92,96910.0,137.8158,138.1017,137.7468,137.9144,96910.0
2024-06-06 15:40:00,139.89,139.89,139.68,139.68,67860.0,137.8848,137.8848,137.6778,137.6778,67860.0
2024-06-06 15:45:00,139.74,140.16,139.69,140.13,86650.0,137.737,138.151,137.6877,138.1214,86650.0
2024-06-06 15:50:00,140.18,140.47,140.1,140.3,243260.0,138.1707,138.4565,138.0918,138.289,243260.0
2024-06-06 15:55:00,140.35,140.39,140.01,140.11,515630.0,138.3382,138.3777,138.0031,138.1017,515630.0
2024-06-07 09:30:00,140.91,140.97,140.1,140.1,327930.0,138.8902,138.9494,138.0918,138.0918,327930.0
2024-06-07 09:35:00,140.1,140.18,139.7,139.84,62710.0,138.0918,138.1707,137.6976,137.8355,62710.0
2024-06-07 09:40:00,139.9,140.57,139.8,140.35,154750.0,137.8947,138.5551,137.7961,138.3382,154750.0
2024-06-07 09:45:00,140.48,141.03,140.48,140.96,94900.0,138.4664,139.0085,138.4664,138.9395,94900.0
2024-06-07 09:50:00,141.03,141.32,140.84,141.19,109340.0,139.0085,139.2943,138.8212,139.1662,109340.0
2024-06-07 09:55:00,141.19,141.19,140.65,140.89,118000.0,139.1662,139.1662,138.6339,138.8705,118000.0
2024-06-07 10:00:00,140.8,140.92,140.61,140.92,79820.0,138.7818,138.9001,138.5945,138.9001,79820.0
2024-06-07 10:05:00,140.93,141.11,140.63,140.72,45560.0,138.9099,139.0873,138.6142,138.7029,45560.0
2024-06-07 10:10:00,140.65,140.81,140.47,140.79,59430.0,138.6339,138.7916,138.4565,138.7719,59430.0
2024-06-07 10:15:00,140.83,141.2,140.61,141.13,72100.0,138.8114,139.1761,138.5945,139.1071,72100.0
2024-06-07 10:20:00,141.07,141.14,140.59,140.72,62000.0,139.0479,139.1169,138.5748,138.7029,62000.0
2024-06-07 10:25:00,140.75,140.95,140.62,140.77,39490.0,138.7325,138.9296,138.6044,138.7522,39490.0
2024-06-07 10:30:00,140.79,140.85,140.61,140.85,56530.0,138.7719,138.8311,138.5945,138.8311,56530.0
2024-06-07 10:35:00,140.98,141.26,140.89,141.11,38670.0,138.9592,139.2352,138.8705,139.0873,38670.0
2024-06-07 10:40:00,141.23,141.76,141.05,141.76,152180.0,139.2056,139.728,139.0282,139.728,152180.0
2024-06-07 10:45:00,141.73,141.86,141.53,141.81,212760.0,139.6985,139.8266,139.5013,139.7773,212760.0
2024-06-07 10:50:00,141.82,141.82,141.29,141.41,95570.0,139.7872,139.7872,139.2648,139.383,95570.0
2024-06-07 10:55:00,141.45,141.45,140.9,141.11,55150.0,139.4225,139.4225,138.8804,139.0873,55150.0
2024-06-07 11:00:00,141.08,141.14,140.7,140.79,67780.0,139.0578,139.1169,138.6832,138.7719,67780.0
2024-06-07 11:05:00,140.54,140.62,140.2,140.4,79240.0,138.5255,138.6044,138.1904,138.3875,79240.0
2024-06-07 11:10:00,140.39,140.47,140.14,140.44,21950.0,138.3777,138.4565,138.1312,138.4269,21950.0
2024-06-07 11:15:00,140.39,140.5,140.19,140.34,68250.0,138.3777,138.4861,138.1805,138.3284,68250.0
2024-06-07 11:20:00,140.35,140.68,140.31,140.68,43850.0,138.3382,138.6635,138.2988,138.6635,43850.0
2024-06-07 11:25:00,140.7,140.72,140.54,140.63,34890.0,138.6832,138.7029,138.5255,138.6142,34890.0
2024-06-07 11:30:00,140.61,140.9,140.61,140.77,40570.0,138.5945,138.8804,138.5945,138.7522,40570.0
2024-06-07 11:35:00,140.77,140.77,140.55,140.55,29280.0,138.7522,138.7522,138.5354,138.5354,29280.0
2024-06-07 11:40:00,140.7,140.75,140.42,140.59,16580.0,138.6832,138.7325,138.4072,138.5748,16580.0
2024-06-07 11:45:00,140.52,140.98,140.52,140.89,47790.0,138.5058,138.9592,138.5058,138.8705,47790.0
2024-06-07 11:50:00,140.93,140.98,140.84,140.94,24540.0,138.9099,138.9592,138.8212,138.9198,24540.0
2024-06-07 11:55:00,141.0,141.0,140.84,140.91,16200.0,138.9789,138.9789,138.8212,138.8902,16200.0
2024-06-07 12:00:00,140.8,140.81,140.59,140.68,56690.0,138.7818,138.7916,138.5748,138.6635,56690.0
2024-06-07 12:05:00,140.69,140.77,140.65,140.65,35300.0,138.6734,138.7522,138.6339,138.6339,35300.0
2024-06-07 12:10:00,140.64,140.9,140.6,140.7,46160.0,138.6241,138.8804,138.5847,138.6832,46160.0
2024-06-07 12:15:00,140.7,140.92,140.7,140.9,24650.0,138.6832,138.9001,138.6832,138.8804,24650.0
2024-06-07 12:20:00,140.85,141.1,140.73,141.1,41330.0,138.8311,139.0775,138.7128,139.0775,41330.0
2024-06-07 12:25:00,141.07,141.23,140.92,141.14,49090.0,139.0479,139.2056,138.9001,139.1169,49090.0
2024-06-07 12:30:00,141.2,141.32,141.18,141.21,71340.0,139.1761,139.2943,139.1563,139.1859,71340.0
2024-06-07 12:35:00,141.24,141.3,141.2,141.2,23300.0,139.2155,139.2746,139.1761,139.1761,23300.0
2024-06-07 12:40:00,141.2,141.29,141.1,141.25,47780.0,139.1761,139.2648,139.0775,139.2253,47780.0
2024-06-07 12:45:00,141.25,141.37,140.99,141.17,53720.0,139.2253,139.3436,138.9691,139.1465,53720.0
2024-06-07 12:50:00,141.28,141.63,141.28,141.63,49220.0,139.2549,139.5999,139.2549,139.5999,49220.0
2024-06-07 12:55:00,141.69,141.92,141.69,141.77,60360.0,139.659,139.8857,139.659,139.7379,60360.0
2024-06-07 13:00:00,141.77,141.77,141.53,141.56,47970.0,139.7379,139.7379,139.5013,139.5309,47970.0
2024-06-07 13:05:00,141.57,141.81,141.56,141.72,35530.0,139.5408,139.7773,139.5309,139.6886,35530.0
2024-06-07 13:10:00,141.69,141.8,141.6,141.72,55450.0,139.659,139.7675,139.5703,139.6886,55450.0
2024-06-07 13:15:00,141.8,142.05,141.8,142.03,126370.0,139.7675,140.0139,139.7675,139.9942,126370.0
2024-06-07 13:20:00,141.98,142.12,141.78,142.09,83970.0,139.9449,140.0829,139.7477,140.0533,83970.0
2024-06-07 13:25:00,142.07,142.09,141.69,141.87,56070.0,140.0336,140.0533,139.659,139.8365,56070.0
2024-06-07 13:30:00,141.87,142.05,141.87,142.04,71480.0,139.8365,140.0139,139.8365,140.004,71480.0
2024-06-07 13:35:00,142.1,142.19,141.95,142.12,81950.0,140.0632,140.1519,139.9153,140.0829,81950.0
2024-06-07 13:40:00,142.19,142.4,142.08,142.37,223680.0,140.1519,140.3589,140.0434,140.3293,223680.0
2024-06-07 13:45:00,142.27,142.5,142.16,142.4,146280.0,140.2307,140.4574,140.1223,140.3589,146280.0
2024-06-07 13:50:00,142.41,142.5,142.24,142.31,110390.0,140.3687,140.4574,140.2011,140.2701,110390.0
2024-06-07 13:55:00,142.36,142.39,142.18,142.25,190120.0,140.3194,140.349,140.142,140.211,190120.0
2024-06-07 14:00:00,142.25,142.3,141.91,142.08,384160.0,140.211,140.2603,139.8759,140.0434,384160.0
2024-06-07 14:05:00,142.09,142.1,141.72,141.95,313290.0,140.0533,140.0632,139.6886,139.9153,313290.0
2024-06-07 14:10:00,141.92,141.92,141.34,141.35,148910.0,139.8857,139.8857,139.314,139.3239,148910.0
2024-06-07 14:15:00,141.33,141.59,141.09,141.36,142360.0,139.3042,139.5605,139.0676,139.3338,142360.0
2024-06-07 14:20:00,141.45,141.84,141.41,141.67,99000.0,139.4225,139.8069,139.383,139.6393,99000.0
2024-06-07 14:25:00,141.78,142.14,141.68,141.99,155470.0,139.7477,140.1026,139.6492,139.9547,155470.0
2024-06-07 14:30:00,141.97,142.2,141.9,141.98,78520.0,139.935,140.1617,139.866,139.9449,78520.0
2024-06-07 14:35:00,141.98,142.14,141.95,142.03,48780.0,139.9449,140.1026,139.9153,139.9942,48780.0
2024-06-07 14:40:00,141.98,142.13,141.92,141.99,37760.0,139.9449,140.0927,139.8857,139.9547,37760.0
2024-06-07 14:45:00,142.01,142.1,141.83,141.88,49930.0,139.9744,140.0632,139.797,139.8463,49930.0
2024-06-07 14:50:00,141.86,141.9,141.59,141.72,77190.0,139.8266,139.866,139.5605,139.6886,77190.0
2024-06-07 14:55:00,141.66,141.67,141.29,141.39,113680.0,139.6295,139.6393,139.2648,139.3633,113680.0
2024-06-07 15:00:00,141.19,141.46,141.05,141.21,153070.0,139.1662,139.4323,139.0282,139.1859,153070.0
2024-06-07 15:05:00,141.3,141.3,140.88,141.05,127690.0,139.2746,139.2746,138.8606,139.0282,127690.0
2024-06-07 15:10:00,141.14,141.32,140.62,140.83,93040.0,139.1169,139.2943,138.6044,138.8114,93040.0
2024-06-07 15:15:00,140.96,141.0,140.6,140.6,22740.0,138.9395,138.9789,138.5847,138.5847,22740.0
2024-06-07 15:20:00,140.64,140.76,140.4,140.67,49460.0,138.6241,138.7424,138.3875,138.6537,49460.0
2024-06-07 15:25:00,140.58,141.06,140.58,141.06,67130.0,138.5649,139.0381,138.5649,139.0381,67130.0
2024-06-07 15:30:00,141.1,141.24,140.65,140.69,198800.0,139.0775,139.2155,138.6339,138.6734,198800.0
2024-06-07 15:35:00,140.68,140.68,140.35,140.55,199450.0,138.6635,138.6635,138.3382,138.5354,199450.0
2024-06-07 15:40:00,140.55,140.67,140.5,140.61,166490.0,138.5354,138.6537,138.4861,138.5945,166490.0
2024-06-07 15:45:00,140.56,140.72,140.43,140.55,94730.0,138.5452,138.7029,138.4171,138.5354,94730.0
2024-06-07 15:50:00,140.42,140.62,140.23,140.61,127370.0,138.4072,138.6044,138.22,138.5945,127370.0
2024-06-07 15:55:00,140.66,140.87,140.53,140.64,399410.0,138.6438,138.8508,138.5157,138.6241,399410.0
2024-06-10 09:30:00,140.98,143.23,140.91,142.59,845540.0,138.9592,141.177,138.8902,140.5461,845540.0
2024-06-10 09:35:00,142.75,143.3,142.5,142.87,396990.0,140.7038,141.246,140.4574,140.8221,396990.0
2024-06-10 09:40:00,142.87,144.11,142.8,143.88,548820.0,140.8221,142.0443,140.7531,141.8176,548820.0
2024-06-10 09:45:00,143.87,144.38,143.7,144.25,315950.0,141.8078,142.3105,141.6402,142.1823,315950.0
2024-06-10 09:50:00,144.3,144.52,143.73,143.81,315900.0,142.2316,142.4485,141.6698,141.7486,315900.0
2024-06-10 09:55:00,143.89,143.89,142.51,142.63,505380.0,141.8275,141.8275,140.4673,140.5856,505380.0
2024-06-10 10:00:00,142.77,143.15,142.55,142.8,260720.0,140.7235,141.0981,140.5067,140.7531,260720.0
2024-06-10 10:05:00,142.73,143.53,142.59,143.53,294900.0,140.6841,141.4727,140.5461,141.4727,294900.0
2024-06-10 10:10:00,143.52,143.56,142.84,143.08,180260.0,141.4628,141.5022,140.7925,141.0291,180260.0
2024-06-10 10:15:00,142.84,142.94,142.66,142.8,117750.0,140.7925,140.8911,140.6151,140.7531,117750.0
2024-06-10 10:20:00,142.64,143.4,142.64,143.36,192180.0,140.5954,141.3445,140.5954,141.3051,192180.0
2024-06-10 10:25:00,143.43,143.52,143.0,143.0,238930.0,141.3741,141.4628,140.9503,140.9503,238930.0
2024-06-10 10:30:00,143.07,143.34,142.7,142.7,184680.0,141.0192,141.2854,140.6546,140.6546,184680.0
2024-06-10 10:35:00,142.82,143.01,142.6,142.76,133300.0,140.7728,140.9601,140.556,140.7137,133300.0
2024-06-10 10:40:00,142.71,142.89,142.19,142.19,157000.0,140.6644,140.8418,140.1519,140.1519,157000.0
2024-06-10 10:45:00,142.21,142.76,142.2,142.63,184350.0,140.1716,140.7137,140.1617,140.5856,184350.0
2024-06-10 10:50:00,142.63,143.21,142.6,143.19,179150.0,140.5856,141.1572,140.556,141.1375,179150.0
2024-06-10 10:55:00,143.29,143.88,143.23,143.83,313230.0,141.2361,141.8176,141.177,141.7684,313230.0
2024-06-10 11:00:00,143.88,144.14,143.77,143.82,263780.0,141.8176,142.0739,141.7092,141.7585,263780.0
2024-06-10 11:05:00,143.71,144.18,143.7,144.13,233160.0,141.6501,142.1133,141.6402,142.0641,233160.0
2024-06-10 11:10:00,143.96,144.32,143.93,144.18,150180.0,141.8965,142.2513,141.8669,142.1133,150180.0
2024-06-10 11:15:00,144.29,144.42,144.2,144.36,149180.0,142.2218,142.3499,142.1331,142.2908,149180.0
2024-06-10 11:20:00,144.41,144.54,144.24,144.44,250850.0,142.34,142.4682,142.1725,142.3696,250850.0
2024-06-10 11:25:00,144.44,144.7,144.3,144.56,295900.0,142.3696,142.6259,142.2316,142.4879,295900.0
2024-06-10 11:30:00,144.62,144.62,144.01,144.15,241140.0,142.547,142.547,141.9458,142.0838,241140.0
2024-06-10 11:35:00,144.15,144.23,143.8,144.05,178200.0,142.0838,142.1626,141.7388,141.9852,178200.0
2024-06-10 11:40:00,144.02,144.08,143.82,144.0,64520.0,141.9556,142.0148,141.7585,141.9359,64520.0
2024-06-10 11:45:00,144.07,144.17,143.86,144.17,68540.0,142.0049,142.1035,141.7979,142.1035,68540.0
2024-06-10 11:50:00,144.14,144.4,144.14,144.4,45030.0,142.0739,142.3302,142.0739,142.3302,45030.0
2024-06-10 11:55:00,144.37,144.4,143.97,144.03,79840.0,142.3006,142.3302,141.9063,141.9655,79840.0
2024-06-10 12:00:00,144.01,144.33,143.93,144.3,104920.0,141.9458,142.2612,141.8669,142.2316,104920.0
2024-06-10 12:05:00,144.25,144.33,144.13,144.22,77620.0,142.1823,142.2612,142.0641,142.1528,77620.0
2024-06-10 12:10:00,144.3,144.55,144.16,144.47,163420.0,142.2316,142.478,142.0936,142.3992,163420.0
2024-06-10 12:15:00,144.47,144.78,144.47,144.6,156750.0,142.3992,142.7047,142.3992,142.5273,156750.0
2024-06-10 12:20:00,144.51,144.71,143.92,144.15,118300.0,142.4386,142.6357,141.8571,142.0838,118300.0
2024-06-10 12:25:00,144.15,144.38,144.01,144.3,103910.0,142.0838,142.3105,141.9458,142.2316,103910.0
2024-06-10 12:30:00,144.28,144.43,144.12,144.22,141990.0,142.2119,142.3598,142.0542,142.1528,141990.0
2024-06-10 12:35:00,144.29,144.33,144.12,144.27,105230.0,142.2218,142.2612,142.0542,142.202,105230.0
2024-06-10 12:40:00,144.21,144.59,144.17,144.53,194560.0,142.1429,142.5175,142.1035,142.4583,194560.0
2024-06-10 12:45:00,144.52,144.57,144.38,144.55,81320.0,142.4485,142.4977,142.3105,142.478,81320.0
2024-06-10 12:50:00,144.55,144.87,144.53,144.87,111410.0,142.478,142.7934,142.4583,142.7934,111410.0
2024-06-10 12:55:00,144.89,144.91,144.7,144.71,97000.0,142.8132,142.8329,142.6259,142.6357,97000.0
2024-06-10 13:00:00,144.75,144.75,143.82,144.1,129950.0,142.6752,142.6752,141.7585,142.0345,129950.0
2024-06-10 13:05:00,144.1,144.29,143.77,143.77,116790.0,142.0345,142.2218,141.7092,141.7092,116790.0
2024-06-10 13:10:00,143.73,143.87,142.96,143.02,158200.0,141.6698,141.8078,140.9108,140.97,158200.0
2024-06-10 13:15:00,143.01,143.04,142.54,142.54,153450.0,140.9601,140.9897,140.4968,140.4968,153450.0
2024-06-10 13:20:00,142.77,143.0,142.51,142.54,117180.0,140.7235,140.9503,140.4673,140.4968,117180.0
2024-06-10 13:25:00,142.6,142.67,142.2,142.2,83030.0,140.556,140.625,140.1617,140.1617,83030.0
2024-06-10 13:30:00,142.19,142.65,142.13,142.51,105750.0,140.1519,140.6053,140.0927,140.4673,105750.0
2024-06-10 13:35:00,142.4,142.61,142.26,142.39,71930.0,140.3589,140.5658,140.2209,140.349,71930.0
2024-06-10 13:40:00,142.47,142.6,142.25,142.57,124720.0,140.4279,140.556,140.211,140.5264,124720.0
2024-06-10 13:45:00,142.64,143.01,142.5,142.94,165210.0,140.5954,140.9601,140.4574,140.8911,165210.0
2024-06-10 13:50:00,142.95,142.97,142.58,142.71,58440.0,140.901,140.9207,140.5363,140.6644,58440.0
2024-06-10 13:55:00,142.73,142.8,142.57,142.7,79290.0,140.6841,140.7531,140.5264,140.6546,79290.0
2024-06-10 14:00:00,142.67,142.75,142.4,142.44,52340.0,140.625,140.7038,140.3589,140.3983,52340.0
2024-06-10 14:05:00,142.45,142.52,142.13,142.19,89470.0,140.4081,140.4771,140.0927,140.1519,89470.0
2024-06-10 14:10:00,142.19,142.41,142.19,142.32,55100.0,140.1519,140.3687,140.1519,140.28,55100.0
2024-06-10 14:15:00,142.4,142.4,142.18,142.21,41920.0,140.3589,140.3589,140.142,140.1716,41920.0
2024-06-10 14:20:00,142.11,142.3,142.04,142.23,51350.0,140.073,140.2603,140.004,140.1913,51350.0
2024-06-10 14:25:00,142.1,142.2,142.02,142.08,50580.0,140.0632,140.1617,139.9843,140.0434,50580.0
2024-06-10 14:30:00,142.02,142.1,141.87,142.01,64080.0,139.9843,140.0632,139.8365,139.9744,64080.0
2024-06-10 14:35:00,142.13,142.49,142.13,142.3,64260.0,140.0927,140.4476,140.0927,140.2603,64260.0
2024-06-10 14:40:00,142.43,142.57,142.37,142.5,26580.0,140.3884,140.5264,140.3293,140.4574,26580.0
2024-06-10 14:45:00,142.53,142.72,142.47,142.66,61910.0,140.487,140.6743,140.4279,140.6151,61910.0
2024-06-10 14:50:00,142.72,142.96,142.69,142.75,58530.0,140.6743,140.9108,140.6447,140.7038,58530.0
2024-06-10 14:55:00,142.75,142.84,142.59,142.62,100640.0,140.7038,140.7925,140.5461,140.5757,100640.0
2024-06-10 15:00:00,142.68,143.09,142.68,142.91,87010.0,140.6348,141.039,140.6348,140.8615,87010.0
2024-06-10 15:05:00,142.97,143.15,142.93,143.01,106760.0,140.9207,141.0981,140.8813,140.9601,106760.0
2024-06-10 15:10:00,143.01,143.26,143.01,143.25,76590.0,140.9601,141.2065,140.9601,141.1967,76590.0
2024-06-10 15:15:00,143.4,143.4,143.03,143.36,100090.0,141.3445,141.3445,140.9798,141.3051,100090.0
2024-06-10 15:20:00,143.28,143.69,143.28,143.54,97230.0,141.2262,141.6304,141.2262,141.4825,97230.0
2024-06-10 15:25:00,143.5,143.67,143.4,143.64,103460.0,141.4431,141.6106,141.3445,141.5811,103460.0
2024-06-10 15:30:00,143.56,143.68,143.37,143.68,164520.0,141.5022,141.6205,141.3149,141.6205,164520.0
2024-06-10 15:35:00,143.68,143.77,143.5,143.66,114130.0,141.6205,141.7092,141.4431,141.6008,114130.0
2024-06-10 15:40:00,143.67,143.9,143.67,143.85,153500.0,141.6106,141.8374,141.6106,141.7881,153500.0
2024-06-10 15:45:00,143.86,144.11,143.59,143.74,367130.0,141.7979,142.0443,141.5318,141.6796,367130.0
2024-06-10 15:50:00,143.76,144.0,143.68,143.87,231120.0,141.6994,141.9359,141.6205,141.8078,231120.0
2024-06-10 15:55:00,143.86,144.19,143.75,144.14,530330.0,141.7979,142.1232,141.6895,142.0739,530330.0
2024-06-11 09:30:00,143.82,143.99,142.56,143.46,779080.0,141.7585,141.9261,140.5166,141.4037,779080.0
2024-06-11 09:35:00,143.56,143.72,142.39,142.75,269010.0,141.5022,141.6599,140.349,140.7038,269010.0
2024-06-11 09:40:00,142.4,143.09,142.2,142.47,234180.0,140.3589,141.039,140.1617,140.4279,234180.0
2024-06-11 09:45:00,142.48,142.65,141.64,141.88,195800.0,140.4377,140.6053,139.6097,139.8463,195800.0
2024-06-11 09:50:00,141.81,142.29,141.62,141.77,223900.0,139.7773,140.2504,139.59,139.7379,223900.0
2024-06-11 09:55:00,141.7,142.51,141.7,142.48,130770.0,139.6689,140.4673,139.6689,140.4377,130770.0
2024-06-11 10:00:00,142.55,142.55,142.1,142.51,152290.0,140.5067,140.5067,140.0632,140.4673,152290.0
2024-06-11 10:05:00,142.46,142.85,142.41,142.64,130210.0,140.418,140.8024,140.3687,140.5954,130210.0
2024-06-11 10:10:00,142.67,143.04,142.65,142.79,270050.0,140.625,140.9897,140.6053,140.7433,270050.0
2024-06-11 10:15:00,142.72,143.33,142.72,143.13,234370.0,140.6743,141.2755,140.6743,141.0784,234370.0
2024-06-11 10:20:00,143.13,143.38,143.1,143.38,169050.0,141.0784,141.3248,141.0488,141.3248,169050.0
2024-06-11 10:25:00,143.36,143.98,143.25,143.9,223500.0,141.3051,141.9162,141.1967,141.8374,223500.0
2024-06-11 10:30:00,144.0,144.28,143.59,143.76,321480.0,141.9359,142.2119,141.5318,141.6994,321480.0
2024-06-11 10:35:00,143.74,144.13,143.74,144.13,101110.0,141.6796,142.0641,141.6796,142.0641,101110.0
2024-06-11 10:40:00,144.14,144.35,144.06,144.23,295630.0,142.0739,142.2809,141.9951,142.1626,295630.0
2024-06-11 10:45:00,144.21,144.7,144.09,144.67,173450.0,142.1429,142.6259,142.0246,142.5963,173450.0
2024-06-11 10:50:00,144.66,144.95,144.66,144.88,211700.0,142.5865,142.8723,142.5865,142.8033,211700.0
2024-06-11 10:55:00,144.84,145.4,144.84,145.22,438840.0,142.7639,143.3159,142.7639,143.1384,438840.0
2024-06-11 11:00:00,145.3,145.39,145.0,145.06,199990.0,143.2173,143.306,142.9216,142.9807,199990.0
2024-06-11 11:05:00,145.08,145.3,144.89,144.98,144210.0,143.0004,143.2173,142.8132,142.9019,144210.0
2024-06-11 11:10:00,144.98,145.13,144.91,144.94,126460.0,142.9019,143.0497,142.8329,142.8624,126460.0
2024-06-11 11:15:00,144.9,144.9,144.24,144.6,155380.0,142.823,142.823,142.1725,142.5273,155380.0
2024-06-11 11:20:00,144.65,144.76,144.51,144.6,148450.0,142.5766,142.685,142.4386,142.5273,148450.0
2024-06-11 11:25:00,144.57,145.05,144.54,144.98,290890.0,142.4977,142.9709,142.4682,142.9019,290890.0
2024-06-11 11:30:00,144.99,145.2,144.99,145.05,117960.0,142.9117,143.1187,142.9117,142.9709,117960.0
2024-06-11 11:35:00,145.06,145.15,144.8,145.04,172300.0,142.9807,143.0694,142.7245,142.961,172300.0
2024-06-11 11:40:00,145.05,145.2,144.6,144.85,207570.0,142.9709,143.1187,142.5273,142.7737,207570.0
2024-06-11 11:45:00,144.84,144.9,144.51,144.51,159310.0,142.7639,142.823,142.4386,142.4386,159310.0
2024-06-11 11:50:00,144.52,144.52,144.11,144.31,190580.0,142.4485,142.4485,142.0443,142.2415,190580.0
2024-06-11 11:55:00,144.25,144.3,144.1,144.29,74570.0,142.1823,142.2316,142.0345,142.2218,74570.0
2024-06-11 12:00:00,144.24,144.65,144.22,144.54,127620.0,142.1725,142.5766,142.1528,142.4682,127620.0
2024-06-11 12:05:00,144.59,144.9,144.59,144.84,70530.0,142.5175,142.823,142.5175,142.7639,70530.0
2024-06-11 12:10:00,144.9,144.98,144.85,144.98,62620.0,142.823,142.9019,142.7737,142.9019,62620.0
2024-06-11 12:15:00,144.9,145.15,144.85,145.05,128380.0,142.823,143.0694,142.7737,142.9709,128380.0
2024-06-11 12:20:00,145.06,145.21,144.99,145.15,102600.0,142.9807,143.1286,142.9117,143.0694,102600.0
2024-06-11 12:25:00,145.16,145.22,145.02,145.17,100290.0,143.0793,143.1384,142.9413,143.0891,100290.0
2024-06-11 12:30:00,145.2,145.44,145.13,145.44,90030.0,143.1187,143.3553,143.0497,143.3553,90030.0
2024-06-11 12:35:00,145.44,145.55,145.38,145.43,163600.0,143.3553,143.4637,143.2961,143.3454,163600.0
2024-06-11 12:40:00,145.33,145.48,145.2,145.41,109150.0,143.2469,143.3947,143.1187,143.3257,109150.0
2024-06-11 12:45:00,145.37,145.54,145.33,145.54,151580.0,143.2863,143.4538,143.2469,143.4538,151580.0
2024-06-11 12:50:00,145.47,145.67,145.25,145.35,110330.0,143.3848,143.582,143.168,143.2666,110330.0
2024-06-11 12:55:00,145.27,145.4,144.79,144.92,119330.0,143.1877,143.3159,142.7146,142.8427,119330.0
2024-06-11 13:00:00,144.92,145.39,144.83,145.31,78500.0,142.8427,143.306,142.754,143.2271,78500.0
2024-06-11 13:05:00,145.26,145.32,144.99,145.1,70670.0,143.1779,143.237,142.9117,143.0202,70670.0
2024-06-11 13:10:00,145.05,145.32,145.05,145.17,104300.0,142.9709,143.237,142.9709,143.0891,104300.0
2024-06-11 13:15:00,145.28,145.35,145.15,145.15,108290.0,143.1976,143.2666,143.0694,143.0694,108290.0
2024-06-11 13:20:00,145.15,145.19,144.83,144.84,76200.0,143.0694,143.1089,142.754,142.7639,76200.0
2024-06-11 13:25:00,144.86,145.17,144.8,145.1,76930.0,142.7836,143.0891,142.7245,143.0202,76930.0
2024-06-11 13:30:00,145.2,145.39,145.13,145.3,92610.0,143.1187,143.306,143.0497,143.2173,92610.0
2024-06-11 13:35:00,145.29,145.55,145.23,145.55,133930.0,143.2074,143.4637,143.1483,143.4637,133930.0
2024-06-11 13:40:00,145.58,145.64,145.32,145.39,139030.0,143.4933,143.5524,143.237,143.306,139030.0
2024-06-11 13:45:00,145.44,145.6,145.35,145.56,61940.0,143.3553,143.513,143.2666,143.4736,61940.0
2024-06-11 13:50:00,145.57,145.98,145.54,145.94,110260.0,143.4834,143.8875,143.4538,143.8481,110260.0
2024-06-11 13:55:00,145.92,145.98,145.77,145.9,159830.0,143.8284,143.8875,143.6805,143.8087,159830.0
2024-06-11 14:00:00,145.9,145.9,145.59,145.77,94430.0,143.8087,143.8087,143.5031,143.6805,94430.0
2024-06-11 14:05:00,145.82,145.89,145.67,145.73,105970.0,143.7298,143.7988,143.582,143.6411,105970.0
2024-06-11 14:10:00,145.79,146.03,145.66,145.94,147300.0,143.7003,143.9368,143.5721,143.8481,147300.0
2024-06-11 14:15:00,145.94,146.26,145.94,146.11,108180.0,143.8481,144.1635,143.8481,144.0157,108180.0
2024-06-11 14:20:00,146.06,146.23,146.05,146.2,101900.0,143.9664,144.134,143.9565,144.1044,101900.0
2024-06-11 14:25:00,146.24,146.46,146.19,146.43,51200.0,144.1438,144.3607,144.0945,144.3311,51200.0
2024-06-11 14:30:00,146.4,146.5,146.31,146.36,94100.0,144.3015,144.4001,144.2128,144.2621,94100.0
2024-06-11 14:35:00,146.36,146.38,146.12,146.17,112110.0,144.2621,144.2818,144.0255,144.0748,112110.0
2024-06-11 14:40:00,146.17,146.34,145.98,145.98,128130.0,144.0748,144.2424,143.8875,143.8875,128130.0
2024-06-11 14:45:00,146.01,146.2,145.96,146.03,98240.0,143.9171,144.1044,143.8678,143.9368,98240.0
2024-06-11 14:50:00,146.08,146.09,145.68,145.78,111970.0,143.9861,143.996,143.5918,143.6904,111970.0
2024-06-11 14:55:00,145.7,145.9,145.61,145.9,110090.0,143.6116,143.8087,143.5228,143.8087,110090.0
2024-06-11 15:00:00,145.93,146.06,145.84,145.92,80300.0,143.8383,143.9664,143.7495,143.8284,80300.0
2024-06-11 15:05:00,145.9,145.9,145.65,145.7,93660.0,143.8087,143.8087,143.5623,143.6116,93660.0
2024-06-11 15:10:00,145.68,145.86,145.41,145.8,177170.0,143.5918,143.7693,143.3257,143.7101,177170.0
2024-06-11 15:15:00,145.68,145.8,145.33,145.39,100490.0,143.5918,143.7101,143.2469,143.306,100490.0
2024-06-11 15:20:00,145.32,145.42,145.19,145.33,117900.0,143.237,143.3356,143.1089,143.2469,117900.0
2024-06-11 15:25:00,145.33,145.39,145.2,145.33,89430.0,143.2469,143.306,143.1187,143.2469,89430.0
2024-06-11 15:30:00,145.19,145.3,145.14,145.25,267550.0,143.1089,143.2173,143.0596,143.168,267550.0
2024-06-11 15:35:00,145.26,145.5,145.2,145.48,105000.0,143.1779,143.4144,143.1187,143.3947,105000.0
2024-06-11 15:40:00,145.48,145.6,145.4,145.6,189610.0,143.3947,143.513,143.3159,143.513,189610.0
2024-06-11 15:45:00,145.54,145.72,145.48,145.49,115290.0,143.4538,143.6313,143.3947,143.4046,115290.0
2024-06-11 15:50:00,145.44,145.85,145.4,145.84,294150.0,143.3553,143.7594,143.3159,143.7495,294150.0
2024-06-11 15:55:00,145.87,146.29,145.77,146.19,523470.0,143.7791,144.1931,143.6805,144.0945,523470.0
2024-06-12 09:30:00,149.9,150.58,149.1,150.19,1529510.0,147.7513,148.4216,146.9628,148.0372,1529510.0
2024-06-12 09:35:00,150.05,150.25,148.97,148.97,620290.0,147.8992,148.0963,146.8347,146.8347,620290.0
2024-06-12 09:40:00,148.97,149.6,148.68,149.47,480010.0,146.8347,147.4556,146.5488,147.3275,480010.0
2024-06-12 09:45:00,149.3,149.59,149.05,149.05,277690.0,147.1599,147.4458,146.9135,146.9135,277690.0
2024-06-12 09:50:00,149.0,149.01,147.8,148.02,427150.0,146.8642,146.8741,145.6815,145.8983,427150.0
2024-06-12 09:55:00,148.03,148.42,147.82,148.06,362470.0,145.9082,146.2926,145.7012,145.9377,362470.0
2024-06-12 10:00:00,148.14,148.7,147.64,148.35,413220.0,146.0166,146.5685,145.5237,146.2236,413220.0
2024-06-12 10:05:00,148.3,148.77,148.18,148.7,175510.0,146.1743,146.6375,146.056,146.5685,175510.0
2024-06-12 10:10:00,148.65,148.99,148.41,148.52,287270.0,146.5193,146.8544,146.2827,146.3911,287270.0
2024-06-12 10:15:00,148.45,148.65,148.2,148.61,304100.0,146.3221,146.5193,146.0757,146.4798,304100.0
2024-06-12 10:20:00,148.56,148.7,148.3,148.64,157270.0,146.4306,146.5685,146.1743,146.5094,157270.0
2024-06-12 10:25:00,148.62,148.8,148.13,148.66,181830.0,146.4897,146.6671,146.0067,146.5291,181830.0
2024-06-12 10:30:00,148.66,149.16,148.49,149.04,187080.0,146.5291,147.022,146.3616,146.9037,187080.0
2024-06-12 10:35:00,149.04,149.06,148.21,148.3,153690.0,146.9037,146.9234,146.0856,146.1743,153690.0
2024-06-12 10:40:00,148.3,148.6,147.75,147.77,159070.0,146.1743,146.47,145.6322,145.6519,159070.0
2024-06-12 10:45:00,147.8,148.43,147.65,148.23,171660.0,145.6815,146.3024,145.5336,146.1053,171660.0
2024-06-12 10:50:00,148.3,148.37,147.95,147.95,139930.0,146.1743,146.2433,145.8293,145.8293,139930.0
2024-06-12 10:55:00,147.9,148.3,147.9,148.14,211830.0,145.78,146.1743,145.78,146.0166,211830.0
2024-06-12 11:00:00,148.15,148.48,148.11,148.48,113700.0,146.0264,146.3517,145.987,146.3517,113700.0
2024-06-12 11:05:00,148.49,148.74,148.49,148.53,144810.0,146.3616,146.608,146.3616,146.401,144810.0
2024-06-12 11:10:00,148.53,148.53,148.1,148.1,168800.0,146.401,146.401,145.9772,145.9772,168800.0
2024-06-12 11:15:00,148.09,148.3,147.89,148.3,243200.0,145.9673,146.1743,145.7702,146.1743,243200.0
2024-06-12 11:20:00,148.3,148.55,148.21,148.47,97460.0,146.1743,146.4207,146.0856,146.3418,97460.0
2024-06-12 11:25:00,148.52,148.54,148.19,148.35,126510.0,146.3911,146.4108,146.0659,146.2236,126510.0
2024-06-12 11:30:00,148.35,148.47,148.24,148.44,74940.0,146.2236,146.3418,146.1151,146.3123,74940.0
2024-06-12 11:35:00,148.35,148.37,148.1,148.27,59250.0,146.2236,146.2433,145.9772,146.1447,59250.0
2024-06-12 11:40:00,148.27,148.38,148.17,148.18,80060.0,146.1447,146.2531,146.0461,146.056,80060.0
2024-06-12 11:45:00,148.1,148.31,148.03,148.31,128330.0,145.9772,146.1841,145.9082,146.1841,128330.0
2024-06-12 11:50:00,148.26,148.4,147.86,147.97,258550.0,146.1349,146.2729,145.7406,145.849,258550.0
2024-06-12 11:55:00,148.03,148.45,147.84,148.37,178900.0,145.9082,146.3221,145.7209,146.2433,178900.0
2024-06-12 12:00:00,148.41,148.41,148.14,148.2,86590.0,146.2827,146.2827,146.0166,146.0757,86590.0
2024-06-12 12:05:00,148.12,148.42,148.12,148.34,48170.0,145.9969,146.2926,145.9969,146.2137,48170.0
2024-06-12 12:10:00,148.3,148.3,148.12,148.12,40780.0,146.1743,146.1743,145.9969,145.9969,40780.0
2024-06-12 12:15:00,148.2,148.59,148.2,148.56,232580.0,146.0757,146.4601,146.0757,146.4306,232580.0
2024-06-12 12:20:00,148.6,148.7,148.31,148.46,170830.0,146.47,146.5685,146.1841,146.332,170830.0
2024-06-12 12:25:00,148.52,149.21,148.44,149.0,282860.0,146.3911,147.0712,146.3123,146.8642,282860.0
2024-06-12 12:30:00,149.01,149.24,148.9,149.21,299350.0,146.8741,147.1008,146.7657,147.0712,299350.0
2024-06-12 12:35:00,149.2,149.2,148.78,148.78,85480.0,147.0614,147.0614,146.6474,146.6474,85480.0
2024-06-12 12:40:00,148.84,148.9,148.7,148.78,142460.0,146.7065,146.7657,146.5685,146.6474,142460.0
2024-06-12 12:45:00,148.71,149.01,148.64,148.77,126270.0,146.5784,146.8741,146.5094,146.6375,126270.0
2024-06-12 12:50:00,148.77,148.88,148.54,148.54,135340.0,146.6375,146.746,146.4108,146.4108,135340.0
2024-06-12 12:55:00,148.54,148.54,148.41,148.48,119820.0,146.4108,146.4108,146.2827,146.3517,119820.0
2024-06-12 13:00:00,148.48,148.67,148.31,148.57,161000.0,146.3517,146.539,146.1841,146.4404,161000.0
2024-06-12 13:05:00,148.59,148.7,148.46,148.65,126170.0,146.4601,146.5685,146.332,146.5193,126170.0
2024-06-12 13:10:00,148.61,148.62,148.37,148.56,156840.0,146.4798,146.4897,146.2433,146.4306,156840.0
2024-06-12 13:15:00,148.66,148.69,148.4,148.54,39100.0,146.5291,146.5587,146.2729,146.4108,39100.0
2024-06-12 13:20:00,148.6,148.8,148.5,148.64,160990.0,146.47,146.6671,146.3714,146.5094,160990.0
2024-06-12 13:25:00,148.69,148.8,148.64,148.76,42480.0,146.5587,146.6671,146.5094,146.6277,42480.0
2024-06-12 13:30:00,148.75,148.9,148.45,148.71,134020.0,146.6178,146.7657,146.3221,146.5784,134020.0
2024-06-12 13:35:00,148.71,148.9,148.69,148.83,100620.0,146.5784,146.7657,146.5587,146.6967,100620.0
2024-06-12 13:40:00,148.9,148.99,148.78,148.78,164560.0,146.7657,146.8544,146.6474,146.6474,164560.0
2024-06-12 13:45:00,148.79,148.8,148.5,148.58,151060.0,146.6573,146.6671,146.3714,146.4503,151060.0
2024-06-12 13:50:00,148.58,148.64,148.48,148.52,103940.0,146.4503,146.5094,146.3517,146.3911,103940.0
2024-06-12 13:55:00,148.45,148.59,148.3,148.5,163720.0,146.3221,146.4601,146.1743,146.3714,163720.0
2024-06-12 14:00:00,148.6,149.0,148.0,148.6,206860.0,146.47,146.8642,145.8786,146.47,206860.0
2024-06-12 14:05:00,148.63,148.85,148.45,148.79,108300.0,146.4996,146.7164,146.3221,146.6573,108300.0
2024-06-12 14:10:00,148.87,149.1,148.77,149.06,111160.0,146.7361,146.9628,146.6375,146.9234,111160.0
2024-06-12 14:15:00,149.12,149.74,149.1,149.67,257040.0,146.9825,147.5936,146.9628,147.5246,257040.0
2024-06-12 14:20:00,149.68,149.77,149.3,149.37,176450.0,147.5345,147.6232,147.1599,147.2289,176450.0
2024-06-12 14:25:00,149.37,149.43,149.18,149.42,191130.0,147.2289,147.2881,147.0417,147.2782,191130.0
2024-06-12 14:30:00,149.42,149.49,149.1,149.22,224130.0,147.2782,147.3472,146.9628,147.0811,224130.0
2024-06-12 14:35:00,149.17,149.4,148.64,149.38,151340.0,147.0318,147.2585,146.5094,147.2388,151340.0
2024-06-12 14:40:00,149.38,149.57,148.94,149.1,429850.0,147.2388,147.4261,146.8051,146.9628,429850.0
2024-06-12 14:45:00,149.07,149.18,148.6,148.6,202350.0,146.9332,147.0417,146.47,146.47,202350.0
2024-06-12 14:50:00,148.76,149.1,148.7,148.93,167180.0,146.6277,146.9628,146.5685,146.7953,167180.0
2024-06-12 14:55:00,149.01,149.54,148.99,149.47,235380.0,146.8741,147.3965,146.8544,147.3275,235380.0
2024-06-12 15:00:00,149.47,149.78,149.31,149.48,224190.0,147.3275,147.6331,147.1698,147.3374,224190.0
2024-06-12 15:05:00,149.6,149.7,149.33,149.54,191150.0,147.4556,147.5542,147.1895,147.3965,191150.0
2024-06-12 15:10:00,149.5,149.71,149.2,149.39,231920.0,147.3571,147.5641,147.0614,147.2487,231920.0
2024-06-12 15:15:00,149.46,150.03,149.38,149.88,368880.0,147.3177,147.8795,147.2388,147.7316,368880.0
2024-06-12 15:20:00,149.88,149.9,148.98,149.0,183640.0,147.7316,147.7513,146.8445,146.8642,183640.0
2024-06-12 15:25:00,148.98,149.13,148.26,148.66,319950.0,146.8445,146.9924,146.1349,146.5291,319950.0
2024-06-12 15:30:00,148.54,149.02,148.32,148.8,232030.0,146.4108,146.884,146.194,146.6671,232030.0
2024-06-12 15:35:00,148.79,149.23,148.73,148.99,354250.0,146.6573,147.091,146.5981,146.8544,354250.0
2024-06-12 15:40:00,148.94,149.19,148.78,149.07,178930.0,146.8051,147.0515,146.6474,146.9332,178930.0
2024-06-12 15:45:00,149.09,149.48,148.88,149.48,261080.0,146.953,147.3374,146.746,147.3374,261080.0
2024-06-12 15:50:00,149.5,149.88,149.2,149.5,770430.0,147.3571,147.7316,147.0614,147.3571,770430.0
2024-06-12 15:55:00,149.51,149.76,149.35,149.35,1051870.0,147.3669,147.6134,147.2092,147.2092,1051870.0
2024-06-13 09:30:00,171.2,171.77,168.08,170.26,5799140.0,168.746,169.3079,165.6708,167.8195,5799140.0
2024-06-13 09:35:00,170.4,173.58,170.36,173.17,3041270.0,167.9575,171.0919,167.9181,170.6878,3041270.0
2024-06-13 09:40:00,173.33,173.33,169.6,169.89,1690430.0,170.8455,170.8455,167.169,167.4548,1690430.0
2024-06-13 09:45:00,169.76,172.35,169.28,172.09,1296830.0,167.3267,169.8796,166.8536,169.6233,1296830.0
2024-06-13 09:50:00,172.12,172.14,170.77,171.07,786110.0,169.6529,169.6726,168.3222,168.6179,786110.0
2024-06-13 09:55:00,171.07,171.24,169.6,170.0,805510.0,168.6179,168.7855,167.169,167.5632,805510.0
2024-06-13 10:00:00,170.03,172.3,169.94,171.59,1171840.0,167.5928,169.8303,167.5041,169.1304,1171840.0
2024-06-13 10:05:00,171.59,171.8,170.67,170.72,810940.0,169.1304,169.3374,168.2236,168.2729,810940.0
2024-06-13 10:10:00,170.69,170.75,168.55,168.6,980330.0,168.2433,168.3025,166.134,166.1833,980330.0
2024-06-13 10:15:00,168.5,169.84,167.2,167.28,1276210.0,166.0847,167.4055,164.8034,164.8822,1276210.0
2024-06-13 10:20:00,167.29,167.79,165.25,165.72,1491880.0,164.8921,165.3849,162.8813,163.3446,1491880.0
2024-06-13 10:25:00,165.73,168.25,165.64,167.85,1029060.0,163.3544,165.8383,163.2657,165.4441,1029060.0
2024-06-13 10:30:00,167.78,168.5,167.62,168.3,527370.0,165.3751,166.0847,165.2174,165.8876,527370.0
2024-06-13 10:35:00,168.32,169.59,167.9,169.57,565380.0,165.9073,167.1591,165.4933,167.1394,565380.0
2024-06-13 10:40:00,169.49,169.81,168.51,168.96,679650.0,167.0605,167.376,166.0946,166.5381,679650.0
2024-06-13 10:45:00,168.96,169.55,168.6,169.39,430330.0,166.5381,167.1197,166.1833,166.962,430330.0
2024-06-13 10:50:00,169.39,169.65,168.78,169.4,351590.0,166.962,167.2183,166.3607,166.9718,351590.0
2024-06-13 10:55:00,169.2,170.3,169.2,170.16,534940.0,166.7747,167.8589,166.7747,167.7209,534940.0
2024-06-13 11:00:00,170.12,170.44,168.8,168.81,454940.0,167.6815,167.9969,166.3804,166.3903,454940.0
2024-06-13 11:05:00,168.8,169.99,168.7,169.82,369090.0,166.3804,167.5534,166.2819,167.3858,369090.0
2024-06-13 11:10:00,169.65,170.13,169.34,169.4,326950.0,167.2183,167.6914,166.9127,166.9718,326950.0
2024-06-13 11:15:00,169.4,169.5,169.0,169.3,272890.0,166.9718,167.0704,166.5776,166.8733,272890.0
2024-06-13 11:20:00,169.23,169.44,168.72,169.12,341170.0,166.8043,167.0113,166.3016,166.6959,341170.0
2024-06-13 11:25:00,169.2,169.48,168.92,169.0,264410.0,166.7747,167.0507,166.4987,166.5776,264410.0
2024-06-13 11:30:00,169.06,169.6,168.98,169.38,324570.0,166.6367,167.169,166.5579,166.9521,324570.0
2024-06-13 11:35:00,169.26,169.62,169.13,169.54,209410.0,166.8338,167.1887,166.7057,167.1098,209410.0
2024-06-13 11:40:00,169.52,170.14,169.39,169.9,364950.0,167.0901,167.7012,166.962,167.4647,364950.0
2024-06-13 11:45:00,169.93,169.95,169.51,169.63,158680.0,167.4942,167.514,167.0803,167.1985,158680.0
2024-06-13 11:50:00,169.61,169.72,168.96,169.12,219390.0,167.1788,167.2873,166.5381,166.6959,219390.0
2024-06-13 11:55:00,169.09,169.2,168.7,168.7,249250.0,166.6663,166.7747,166.2819,166.2819,249250.0
2024-06-13 12:00:00,168.7,168.7,167.66,168.19,323870.0,166.2819,166.2819,165.2568,165.7792,323870.0
2024-06-13 12:05:00,168.2,169.15,168.12,168.82,235300.0,165.789,166.7254,165.7102,166.4002,235300.0
2024-06-13 12:10:00,168.8,169.1,168.63,168.95,142560.0,166.3804,166.6761,166.2129,166.5283,142560.0
2024-06-13 12:15:00,168.87,168.89,168.19,168.42,180990.0,166.4494,166.4691,165.7792,166.0059,180990.0
2024-06-13 12:20:00,168.38,168.53,167.5,167.68,357340.0,165.9665,166.1143,165.0991,165.2765,357340.0
2024-06-13 12:25:00,167.78,167.97,167.29,167.37,431970.0,165.3751,165.5623,164.8921,164.9709,431970.0
2024-06-13 12:30:00,167.37,168.25,167.21,167.87,550200.0,164.9709,165.8383,164.8132,165.4638,550200.0
2024-06-13 12:35:00,167.95,167.95,167.3,167.32,169920.0,165.5426,165.5426,164.9019,164.9217,169920.0
2024-06-13 12:40:00,167.4,167.84,167.3,167.43,113470.0,165.0005,165.4342,164.9019,165.0301,113470.0
2024-06-13 12:45:00,167.47,167.54,166.82,167.22,316290.0,165.0695,165.1385,164.4288,164.8231,316290.0
2024-06-13 12:50:00,167.2,167.5,167.06,167.4,172040.0,164.8034,165.0991,164.6654,165.0005,172040.0
2024-06-13 12:55:00,167.32,168.06,167.28,167.78,271640.0,164.9217,165.651,164.8822,165.3751,271640.0
2024-06-13 13:00:00,167.79,168.06,167.4,167.43,147720.0,165.3849,165.651,165.0005,165.0301,147720.0
2024-06-13 13:05:00,167.57,167.81,167.5,167.66,116300.0,165.1681,165.4046,165.0991,165.2568,116300.0
2024-06-13 13:10:00,167.7,168.0,167.51,167.81,97320.0,165.2962,165.5919,165.1089,165.4046,97320.0
2024-06-13 13:15:00,167.98,167.98,167.61,167.68,131250.0,165.5722,165.5722,165.2075,165.2765,131250.0
2024-06-13 13:20:00,167.68,167.79,167.35,167.64,137570.0,165.2765,165.3849,164.9512,165.2371,137570.0
2024-06-13 13:25:00,167.6,167.88,167.51,167.63,101420.0,165.1976,165.4736,165.1089,165.2272,101420.0
2024-06-13 13:30:00,167.8,167.97,167.62,167.69,100050.0,165.3948,165.5623,165.2174,165.2863,100050.0
2024-06-13 13:35:00,167.74,168.04,167.46,168.04,191090.0,165.3356,165.6313,165.0596,165.6313,191090.0
2024-06-13 13:40:00,167.91,168.1,167.7,168.09,307960.0,165.5032,165.6905,165.2962,165.6806,307960.0
2024-06-13 13:45:00,168.02,168.19,167.9,168.13,198590.0,165.6116,165.7792,165.4933,165.72,198590.0
2024-06-13 13:50:00,168.09,168.66,168.04,168.62,288480.0,165.6806,166.2424,165.6313,166.203,288480.0
2024-06-13 13:55:00,168.62,168.69,167.9,168.07,198920.0,166.203,166.272,165.4933,165.6609,198920.0
2024-06-13 14:00:00,168.0,168.27,167.7,167.7,160450.0,165.5919,165.858,165.2962,165.2962,160450.0
2024-06-13 14:05:00,167.69,168.08,167.6,167.83,198420.0,165.2863,165.6708,165.1976,165.4243,198420.0
2024-06-13 14:10:00,167.86,168.02,167.73,167.8,141060.0,165.4539,165.6116,165.3258,165.3948,141060.0
2024-06-13 14:15:00,167.84,167.87,167.7,167.78,106030.0,165.4342,165.4638,165.2962,165.3751,106030.0
2024-06-13 14:20:00,167.85,168.17,167.73,167.87,272040.0,165.4441,165.7595,165.3258,165.4638,272040.0
2024-06-13 14:25:00,167.8,168.3,167.5,168.27,212230.0,165.3948,165.8876,165.0991,165.858,212230.0
2024-06-13 14:30:00,168.26,168.4,168.1,168.11,197580.0,165.8482,165.9862,165.6905,165.7003,197580.0
2024-06-13 14:35:00,168.06,168.36,168.01,168.35,150540.0,165.651,165.9467,165.6018,165.9369,150540.0
2024-06-13 14:40:00,168.34,168.4,168.22,168.39,188390.0,165.927,165.9862,165.8088,165.9763,188390.0
2024-06-13 14:45:00,168.39,168.71,168.11,168.18,264880.0,165.9763,166.2917,165.7003,165.7693,264880.0
2024-06-13 14:50:00,168.13,168.46,168.02,168.37,197720.0,165.72,166.0453,165.6116,165.9566,197720.0
2024-06-13 14:55:00,168.4,168.8,168.25,168.57,286520.0,165.9862,166.3804,165.8383,166.1537,286520.0
2024-06-13 15:00:00,168.57,168.72,168.45,168.69,143250.0,166.1537,166.3016,166.0355,166.272,143250.0
2024-06-13 15:05:00,168.62,168.75,168.34,168.38,276170.0,166.203,166.3312,165.927,165.9665,276170.0
2024-06-13 15:10:00,168.34,168.36,167.8,167.9,243630.0,165.927,165.9467,165.3948,165.4933,243630.0
2024-06-13 15:15:00,167.83,168.29,167.74,168.2,170880.0,165.4243,165.8777,165.3356,165.789,170880.0
2024-06-13 15:20:00,168.14,168.4,168.05,168.15,199360.0,165.7299,165.9862,165.6412,165.7398,199360.0
2024-06-13 15:25:00,168.19,168.36,168.01,168.21,139010.0,165.7792,165.9467,165.6018,165.7989,139010.0
2024-06-13 15:30:00,168.25,168.25,167.82,168.14,166060.0,165.8383,165.8383,165.4145,165.7299,166060.0
2024-06-13 15:35:00,168.1,168.16,167.87,167.89,176870.0,165.6905,165.7496,165.4638,165.4835,176870.0
2024-06-13 15:40:00,167.9,167.96,167.58,167.58,244680.0,165.4933,165.5525,165.1779,165.1779,244680.0
2024-06-13 15:45:00,167.58,168.0,167.52,167.83,419090.0,165.1779,165.5919,165.1188,165.4243,419090.0
2024-06-13 15:50:00,167.83,167.87,167.54,167.81,540230.0,165.4243,165.4638,165.1385,165.4046,540230.0
2024-06-13 15:55:00,167.91,168.95,167.81,167.85,1489770.0,165.5032,166.5283,165.4046,165.4441,1489770.0
2024-06-14 09:30:00,168.69,170.0,168.21,169.92,1425930.0,166.272,167.5632,165.7989,167.4844,1425930.0
2024-06-14 09:35:00,169.87,171.2,169.13,171.0,1078830.0,167.4351,168.746,166.7057,168.5489,1078830.0
2024-06-14 09:40:00,171.0,171.0,169.52,170.77,657660.0,168.5489,168.5489,167.0901,168.3222,657660.0
2024-06-14 09:45:00,170.71,171.57,170.5,171.01,681530.0,168.2631,169.1107,168.0561,168.5588,681530.0
2024-06-14 09:50:00,170.97,171.73,170.97,171.0,439260.0,168.5193,169.2684,168.5193,168.5489,439260.0
2024-06-14 09:55:00,170.89,171.7,170.75,171.64,435070.0,168.4405,169.2389,168.3025,169.1797,435070.0
2024-06-14 10:00:00,171.58,171.9,171.1,171.54,496810.0,169.1206,169.436,168.6475,169.0812,496810.0
2024-06-14 10:05:00,171.62,172.08,171.26,171.67,568140.0,169.16,169.6134,168.8052,169.2093,568140.0
2024-06-14 10:10:00,171.33,171.75,170.9,171.24,451020.0,168.8742,169.2882,168.4503,168.7855,451020.0
2024-06-14 10:15:00,171.3,171.5,170.35,170.72,621100.0,168.8446,169.0417,167.9082,168.2729,621100.0
2024-06-14 10:20:00,170.72,170.8,170.42,170.7,463600.0,168.2729,168.3518,167.9772,168.2532,463600.0
2024-06-14 10:25:00,170.71,170.75,170.04,170.47,379890.0,168.2631,168.3025,167.6027,168.0265,379890.0
2024-06-14 10:30:00,170.59,170.59,169.72,169.99,366360.0,168.1448,168.1448,167.2873,167.5534,366360.0
2024-06-14 10:35:00,169.95,170.5,169.79,170.29,167410.0,167.514,168.0561,167.3562,167.8491,167410.0
2024-06-14 10:40:00,170.18,170.97,170.15,170.4,434460.0,167.7407,168.5193,167.7111,167.9575,434460.0
2024-06-14 10:45:00,170.4,171.09,170.25,171.09,424200.0,167.9575,168.6376,167.8097,168.6376,424200.0
2024-06-14 10:50:00,170.98,171.3,170.84,171.06,242690.0,168.5292,168.8446,168.3912,168.608,242690.0
2024-06-14 10:55:00,171.07,171.11,170.49,170.49,172310.0,168.6179,168.6573,168.0462,168.0462,172310.0
2024-06-14 11:00:00,170.47,170.61,170.03,170.3,184090.0,168.0265,168.1645,167.5928,167.8589,184090.0
2024-06-14 11:05:00,170.31,170.4,169.6,169.61,326290.0,167.8688,167.9575,167.169,167.1788,326290.0
2024-06-14 11:10:00,169.61,170.16,169.61,169.88,162420.0,167.1788,167.7209,167.1788,167.445,162420.0
2024-06-14 11:15:00,169.83,170.44,169.83,170.28,165510.0,167.3957,167.9969,167.3957,167.8392,165510.0
2024-06-14 11:20:00,170.28,170.54,170.03,170.25,213270.0,167.8392,168.0955,167.5928,167.8097,213270.0
2024-06-14 11:25:00,170.21,170.59,169.98,169.98,198340.0,167.7702,168.1448,167.5435,167.5435,198340.0
2024-06-14 11:30:00,170.01,170.29,169.91,169.98,195910.0,167.5731,167.8491,167.4745,167.5435,195910.0
2024-06-14 11:35:00,170.0,170.38,169.92,170.19,130940.0,167.5632,167.9378,167.4844,167.7505,130940.0
2024-06-14 11:40:00,170.2,170.35,170.07,170.22,158400.0,167.7604,167.9082,167.6322,167.7801,158400.0
2024-06-14 11:45:00,170.12,170.16,169.73,169.75,148160.0,167.6815,167.7209,167.2971,167.3168,148160.0
2024-06-14 11:50:00,169.82,170.41,169.8,170.27,526240.0,167.3858,167.9674,167.3661,167.8294,526240.0
2024-06-14 11:55:00,170.26,171.01,170.24,170.91,590470.0,167.8195,168.5588,167.7998,168.4602,590470.0
2024-06-14 12:00:00,170.88,170.98,170.51,170.66,237920.0,168.4306,168.5292,168.0659,168.2138,237920.0
2024-06-14 12:05:00,170.7,171.07,170.55,171.06,214090.0,168.2532,168.6179,168.1054,168.608,214090.0
2024-06-14 12:10:00,171.0,171.55,170.88,171.5,406410.0,168.5489,169.091,168.4306,169.0417,406410.0
2024-06-14 12:15:00,171.5,171.63,171.13,171.21,184580.0,169.0417,169.1699,168.677,168.7559,184580.0
2024-06-14 12:20:00,171.15,171.39,170.9,170.95,172300.0,168.6968,168.9333,168.4503,168.4996,172300.0
2024-06-14 12:25:00,170.9,171.08,170.69,170.86,142130.0,168.4503,168.6278,168.2433,168.4109,142130.0
2024-06-14 12:30:00,170.93,171.43,170.93,171.39,223380.0,168.4799,168.9727,168.4799,168.9333,223380.0
2024-06-14 12:35:00,171.42,171.9,171.41,171.9,232300.0,168.9629,169.436,168.953,169.436,232300.0
2024-06-14 12:40:00,171.95,172.18,171.57,172.1,494080.0,169.4853,169.712,169.1107,169.6331,494080.0
2024-06-14 12:45:00,172.12,172.18,171.82,172.01,258710.0,169.6529,169.712,169.3572,169.5444,258710.0
2024-06-14 12:50:00,171.95,172.4,171.95,172.06,304300.0,169.4853,169.9288,169.4853,169.5937,304300.0
2024-06-14 12:55:00,172.21,172.21,171.8,171.84,151970.0,169.7416,169.7416,169.3374,169.3769,151970.0
2024-06-14 13:00:00,171.89,172.03,171.54,171.69,195160.0,169.4261,169.5641,169.0812,169.229,195160.0
2024-06-14 13:05:00,171.62,172.49,171.62,172.42,268980.0,169.16,170.0175,169.16,169.9485,268980.0
2024-06-14 13:10:00,172.42,172.92,172.32,172.82,432870.0,169.9485,170.4414,169.85,170.3428,432870.0
2024-06-14 13:15:00,172.84,172.99,172.5,172.77,305330.0,170.3625,170.5104,170.0274,170.2935,305330.0
2024-06-14 13:20:00,172.8,173.03,172.8,172.96,239200.0,170.3231,170.5498,170.3231,170.4808,239200.0
2024-06-14 13:25:00,172.97,173.34,172.75,172.75,383000.0,170.4907,170.8554,170.2738,170.2738,383000.0
2024-06-14 13:30:00,172.79,172.9,172.41,172.81,203760.0,170.3132,170.4217,169.9387,170.333,203760.0
2024-06-14 13:35:00,172.85,172.93,172.53,172.92,157780.0,170.3724,170.4512,170.057,170.4414,157780.0
2024-06-14 13:40:00,172.88,173.0,172.53,172.67,236750.0,170.402,170.5202,170.057,170.195,236750.0
2024-06-14 13:45:00,172.6,173.07,172.55,172.98,312800.0,170.126,170.5892,170.0767,170.5005,312800.0
2024-06-14 13:50:00,173.0,173.6,173.0,173.52,411270.0,170.5202,171.1116,170.5202,171.0328,411270.0
2024-06-14 13:55:00,173.56,173.87,173.26,173.83,256490.0,171.0722,171.3778,170.7765,171.3383,256490.0
2024-06-14 14:00:00,173.84,174.34,173.58,173.9,527520.0,171.3482,171.841,171.0919,171.4073,527520.0
2024-06-14 14:05:00,173.9,174.5,173.88,174.24,440740.0,171.4073,171.9987,171.3876,171.7425,440740.0
2024-06-14 14:10:00,174.13,174.52,174.06,174.13,327380.0,171.634,172.0184,171.565,171.634,327380.0
2024-06-14 14:15:00,174.2,174.5,173.72,174.35,509220.0,171.703,171.9987,171.2299,171.8509,509220.0
2024-06-14 14:20:00,174.38,174.52,173.9,174.08,409000.0,171.8805,172.0184,171.4073,171.5848,409000.0
2024-06-14 14:25:00,174.03,174.28,173.95,174.13,211530.0,171.5355,171.7819,171.4566,171.634,211530.0
2024-06-14 14:30:00,174.07,174.2,173.66,174.18,332920.0,171.5749,171.703,171.1708,171.6833,332920.0
2024-06-14 14:35:00,174.19,174.53,174.03,174.4,482060.0,171.6932,172.0283,171.5355,171.9002,482060.0
2024-06-14 14:40:00,174.4,174.46,174.02,174.29,282480.0,171.9002,171.9593,171.5256,171.7917,282480.0
2024-06-14 14:45:00,174.27,174.72,174.07,174.13,567590.0,171.772,172.2156,171.5749,171.634,567590.0
2024-06-14 14:50:00,174.13,174.47,174.07,174.4,169960.0,171.634,171.9692,171.5749,171.9002,169960.0
2024-06-14 14:55:00,174.37,174.51,173.92,173.96,277630.0,171.8706,172.0086,171.427,171.4665,277630.0
2024-06-14 15:00:00,174.02,174.09,173.65,173.96,372530.0,171.5256,171.5946,171.1609,171.4665,372530.0
2024-06-14 15:05:00,173.8,174.01,173.61,173.87,238450.0,171.3088,171.5158,171.1215,171.3778,238450.0
2024-06-14 15:10:00,173.9,174.25,173.85,173.85,233440.0,171.4073,171.7523,171.3581,171.3581,233440.0
2024-06-14 15:15:00,173.85,174.14,173.82,174.01,104350.0,171.3581,171.6439,171.3285,171.5158,104350.0
2024-06-14 15:20:00,174.01,174.4,173.97,174.37,220760.0,171.5158,171.9002,171.4763,171.8706,220760.0
2024-06-14 15:25:00,174.31,174.6,173.97,174.06,236100.0,171.8115,172.0973,171.4763,171.565,236100.0
2024-06-14 15:30:00,174.05,174.23,173.86,174.18,266140.0,171.5552,171.7326,171.3679,171.6833,266140.0
2024-06-14 15:35:00,174.22,174.4,174.1,174.24,231090.0,171.7227,171.9002,171.6045,171.7425,231090.0
2024-06-14 15:40:00,174.18,174.22,173.83,173.87,300150.0,171.6833,171.7227,171.3383,171.3778,300150.0
2024-06-14 15:45:00,173.85,174.25,173.66,173.79,385010.0,171.3581,171.7523,171.1708,171.2989,385010.0
2024-06-14 15:50:00,173.85,173.95,173.44,173.57,622690.0,171.3581,171.4566,170.9539,171.0821,622690.0
2024-06-14 15:55:00,173.5,173.61,173.23,173.55,1248120.0,171.0131,171.1215,170.7469,171.0624,1248120.0
2024-06-17 09:30:00,180.0,180.01,177.86,178.0,2597990.0,177.4199,177.4298,175.3106,175.4486,2597990.0
2024-06-17 09:35:00,178.08,181.14,178.03,181.13,1650180.0,175.5274,178.5436,175.4781,178.5337,1650180.0
2024-06-17 09:40:00,181.0,181.19,179.85,180.6,1335570.0,178.4056,178.5928,177.272,178.0113,1335570.0
2024-06-17 09:45:00,180.55,180.66,178.61,179.5,1244650.0,177.962,178.0704,176.0498,176.9271,1244650.0
2024-06-17 09:50:00,179.6,180.42,178.81,180.25,807100.0,177.0256,177.8339,176.247,177.6663,807100.0
2024-06-17 09:55:00,180.3,180.46,179.3,180.26,712300.0,177.7156,177.8733,176.7299,177.6762,712300.0
2024-06-17 10:00:00,180.31,180.8,180.0,180.8,809790.0,177.7255,178.2084,177.4199,178.2084,809790.0
2024-06-17 10:05:00,180.8,181.8,180.58,181.01,1049040.0,178.2084,179.1941,177.9916,178.4154,1049040.0
2024-06-17 10:10:00,181.02,182.09,181.02,181.45,999680.0,178.4253,179.4799,178.4253,178.8491,999680.0
2024-06-17 10:15:00,181.5,181.81,180.89,181.52,646260.0,178.8984,179.204,178.2971,178.9181,646260.0
2024-06-17 10:20:00,181.43,181.65,180.4,180.56,573870.0,178.8294,179.0462,177.8142,177.9719,573870.0
2024-06-17 10:25:00,180.42,180.63,179.1,180.17,1150850.0,177.8339,178.0409,176.5328,177.5875,1150850.0
2024-06-17 10:30:00,180.17,180.37,179.34,179.43,513310.0,177.5875,177.7846,176.7694,176.8581,513310.0
2024-06-17 10:35:00,179.46,180.67,179.46,180.34,672680.0,176.8876,178.0803,176.8876,177.755,672680.0
2024-06-17 10:40:00,180.32,180.43,179.5,179.57,284760.0,177.7353,177.8437,176.9271,176.9961,284760.0
2024-06-17 10:45:00,179.6,180.14,179.33,179.38,396000.0,177.0256,177.5579,176.7595,176.8088,396000.0
2024-06-17 10:50:00,179.45,179.67,178.79,178.96,441800.0,176.8778,177.0946,176.2272,176.3948,441800.0
2024-06-17 10:55:00,179.03,179.62,178.9,179.5,305460.0,176.4638,177.0453,176.3357,176.9271,305460.0
2024-06-17 11:00:00,179.53,180.13,179.52,179.67,438750.0,176.9566,177.548,176.9468,177.0946,438750.0
2024-06-17 11:05:00,179.74,180.35,179.74,180.04,237970.0,177.1636,177.7649,177.1636,177.4593,237970.0
2024-06-17 11:10:00,180.0,180.1,179.73,179.9,177020.0,177.4199,177.5185,177.1538,177.3213,177020.0
2024-06-17 11:15:00,179.93,180.25,179.88,180.09,143130.0,177.3509,177.6663,177.3016,177.5086,143130.0
2024-06-17 11:20:00,179.99,180.15,179.7,179.9,201380.0,177.41,177.5677,177.1242,177.3213,201380.0
2024-06-17 11:25:00,179.7,179.86,179.4,179.73,191580.0,177.1242,177.2819,176.8285,177.1538,191580.0
2024-06-17 11:30:00,179.79,179.79,179.44,179.49,260480.0,177.2129,177.2129,176.8679,176.9172,260480.0
2024-06-17 11:35:00,179.5,179.8,179.2,179.66,294680.0,176.9271,177.2228,176.6314,177.0848,294680.0
2024-06-17 11:40:00,179.54,179.72,179.24,179.62,193800.0,176.9665,177.1439,176.6708,177.0453,193800.0
2024-06-17 11:45:00,179.7,180.08,179.64,179.73,219730.0,177.1242,177.4988,177.0651,177.1538,219730.0
2024-06-17 11:50:00,179.72,179.83,179.23,179.25,317370.0,177.1439,177.2523,176.6609,176.6806,317370.0
2024-06-17 11:55:00,179.31,179.94,179.21,179.79,206400.0,176.7398,177.3608,176.6412,177.2129,206400.0
2024-06-17 12:00:00,179.85,180.18,179.81,179.96,339930.0,177.272,177.5973,177.2326,177.3805,339930.0
2024-06-17 12:05:00,179.96,180.02,179.59,179.78,142070.0,177.3805,177.4396,177.0158,177.2031,142070.0
2024-06-17 12:10:00,179.78,180.19,179.7,180.16,285610.0,177.2031,177.6072,177.1242,177.5776,285610.0
2024-06-17 12:15:00,180.19,180.7,180.19,180.45,285690.0,177.6072,178.1099,177.6072,177.8634,285690.0
2024-06-17 12:20:00,180.42,181.15,180.25,181.01,345580.0,177.8339,178.5534,177.6663,178.4154,345580.0
2024-06-17 12:25:00,181.05,181.08,180.7,180.89,208090.0,178.4548,178.4844,178.1099,178.2971,208090.0
2024-06-17 12:30:00,180.89,181.23,180.64,181.23,404930.0,178.2971,178.6323,178.0507,178.6323,404930.0
2024-06-17 12:35:00,181.17,181.7,181.08,181.63,391190.0,178.5731,179.0955,178.4844,179.0265,391190.0
2024-06-17 12:40:00,181.67,181.76,181.25,181.75,194230.0,179.066,179.1547,178.652,179.1448,194230.0
2024-06-17 12:45:00,181.7,182.15,181.47,181.66,352920.0,179.0955,179.5391,178.8688,179.0561,352920.0
2024-06-17 12:50:00,181.63,181.65,181.1,181.2,290930.0,179.0265,179.0462,178.5041,178.6027,290930.0
2024-06-17 12:55:00,181.24,181.89,181.15,181.5,316390.0,178.6421,179.2828,178.5534,178.8984,316390.0
2024-06-17 13:00:00,181.53,182.4,181.53,182.15,266430.0,178.928,179.7855,178.928,179.5391,266430.0
2024-06-17 13:05:00,182.26,182.58,182.06,182.18,361770.0,179.6475,179.9629,179.4504,179.5687,361770.0
2024-06-17 13:10:00,182.1,182.79,181.83,182.6,404290.0,179.4898,180.1699,179.2237,179.9826,404290.0
2024-06-17 13:15:00,182.66,182.87,182.4,182.54,573670.0,180.0418,180.2488,179.7855,179.9235,573670.0
2024-06-17 13:20:00,182.54,182.74,182.17,182.7,484760.0,179.9235,180.1206,179.5588,180.0812,484760.0
2024-06-17 13:25:00,182.7,182.8,182.1,182.47,303890.0,180.0812,180.1798,179.4898,179.8545,303890.0
2024-06-17 13:30:00,182.41,182.7,181.9,182.5,268120.0,179.7954,180.0812,179.2927,179.8841,268120.0
2024-06-17 13:35:00,182.6,183.11,182.46,183.09,354200.0,179.9826,180.4853,179.8446,180.4656,354200.0
2024-06-17 13:40:00,183.1,183.47,182.93,183.09,539390.0,180.4755,180.8402,180.3079,180.4656,539390.0
2024-06-17 13:45:00,183.15,183.67,183.0,183.29,320000.0,180.5247,181.0373,180.3769,180.6627,320000.0
2024-06-17 13:50:00,183.25,183.5,182.91,183.42,443390.0,180.6233,180.8697,180.2882,180.7909,443390.0
2024-06-17 13:55:00,183.42,183.58,183.24,183.39,239450.0,180.7909,180.9486,180.6135,180.7613,239450.0
2024-06-17 14:00:00,183.35,183.68,183.15,183.15,267940.0,180.7219,181.0472,180.5247,180.5247,267940.0
2024-06-17 14:05:00,183.15,183.65,182.81,183.51,344150.0,180.5247,181.0176,180.1896,180.8796,344150.0
2024-06-17 14:10:00,183.6,183.87,183.19,183.21,580220.0,180.9683,181.2344,180.5642,180.5839,580220.0
2024-06-17 14:15:00,183.16,183.42,182.8,183.06,291820.0,180.5346,180.7909,180.1798,180.436,291820.0
2024-06-17 14:20:00,183.1,183.17,182.8,182.88,272410.0,180.4755,180.5445,180.1798,180.2586,272410.0
2024-06-17 14:25:00,182.81,183.34,182.81,183.31,168330.0,180.1896,180.712,180.1896,180.6825,168330.0
2024-06-17 14:30:00,183.31,183.5,183.04,183.24,160540.0,180.6825,180.8697,180.4163,180.6135,160540.0
2024-06-17 14:35:00,183.24,183.99,183.22,183.62,587010.0,180.6135,181.3527,180.5937,180.988,587010.0
2024-06-17 14:40:00,183.56,184.1,183.4,184.0,516210.0,180.9289,181.4611,180.7712,181.3626,516210.0
2024-06-17 14:45:00,184.0,184.3,183.81,184.24,635420.0,181.3626,181.6583,181.1753,181.5991,635420.0
2024-06-17 14:50:00,184.17,184.3,183.94,184.03,356300.0,181.5301,181.6583,181.3034,181.3921,356300.0
2024-06-17 14:55:00,184.03,184.03,183.16,183.21,616240.0,181.3921,181.3921,180.5346,180.5839,616240.0
2024-06-17 15:00:00,183.21,183.76,182.91,182.91,470520.0,180.5839,181.126,180.2882,180.2882,470520.0
2024-06-17 15:05:00,182.97,183.27,182.85,183.0,412920.0,180.3473,180.643,180.229,180.3769,412920.0
2024-06-17 15:10:00,182.93,183.07,182.4,182.76,338540.0,180.3079,180.4459,179.7855,180.1403,338540.0
2024-06-17 15:15:00,182.68,183.05,182.22,182.97,504040.0,180.0615,180.4262,179.6081,180.3473,504040.0
2024-06-17 15:20:00,183.01,183.05,182.5,182.59,754960.0,180.3868,180.4262,179.8841,179.9728,754960.0
2024-06-17 15:25:00,182.67,183.76,182.67,183.6,506550.0,180.0516,181.126,180.0516,180.9683,506550.0
2024-06-17 15:30:00,183.58,183.58,182.91,183.06,400970.0,180.9486,180.9486,180.2882,180.436,400970.0
2024-06-17 15:35:00,183.0,183.15,182.74,182.99,416610.0,180.3769,180.5247,180.1206,180.367,416610.0
2024-06-17 15:40:00,183.04,183.43,183.0,183.34,350440.0,180.4163,180.8007,180.3769,180.712,350440.0
2024-06-17 15:45:00,183.34,183.43,182.87,183.27,1196500.0,180.712,180.8007,180.2488,180.643,1196500.0
2024-06-17 15:50:00,183.26,183.5,182.28,182.66,1322210.0,180.6332,180.8697,179.6672,180.0418,1322210.0
2024-06-17 15:55:00,182.65,183.4,182.65,183.05,1322340.0,180.0319,180.7712,180.0319,180.4262,1322340.0
2024-06-18 09:30:00,183.96,184.29,181.4,183.28,4564580.0,181.3231,181.6484,178.7998,180.6529,4564580.0
2024-06-18 09:35:00,183.28,185.16,182.5,182.73,1861300.0,180.6529,182.5059,179.8841,180.1108,1861300.0
2024-06-18 09:40:00,182.69,183.1,181.3,182.35,1373360.0,180.0713,180.4755,178.7013,179.7362,1373360.0
2024-06-18 09:45:00,182.36,183.33,181.49,181.54,1248120.0,179.7461,180.7022,178.8885,178.9378,1248120.0
2024-06-18 09:50:00,181.55,182.99,181.1,181.78,1227860.0,178.9477,180.367,178.5041,179.1744,1227860.0
2024-06-18 09:55:00,181.81,182.65,181.03,181.33,1221670.0,179.204,180.0319,178.4351,178.7308,1221670.0
2024-06-18 10:00:00,181.28,181.5,180.3,180.98,1247880.0,178.6816,178.8984,177.7156,178.3859,1247880.0
2024-06-18 10:05:00,180.93,181.98,180.73,181.35,600680.0,178.3366,179.3715,178.1394,178.7505,600680.0
2024-06-18 10:10:00,181.43,182.2,181.2,181.38,781360.0,178.8294,179.5884,178.6027,178.7801,781360.0
2024-06-18 10:15:00,181.45,181.69,180.8,180.8,427160.0,178.8491,179.0857,178.2084,178.2084,427160.0
2024-06-18 10:20:00,180.71,181.5,180.24,181.5,943320.0,178.1197,178.8984,177.6565,178.8984,943320.0
2024-06-18 10:25:00,181.38,181.4,180.7,180.97,546870.0,178.7801,178.7998,178.1099,178.376,546870.0
2024-06-18 10:30:00,181.2,181.25,180.71,180.77,478030.0,178.6027,178.652,178.1197,178.1789,478030.0
2024-06-18 10:35:00,180.7,181.26,180.3,181.1,640430.0,178.1099,178.6618,177.7156,178.5041,640430.0
2024-06-18 10:40:00,181.04,181.04,180.24,180.39,434610.0,178.445,178.445,177.6565,177.8043,434610.0
2024-06-18 10:45:00,180.3,180.45,179.72,179.72,894480.0,177.7156,177.8634,177.1439,177.1439,894480.0
2024-06-18 10:50:00,179.72,180.28,179.6,180.23,592140.0,177.1439,177.6959,177.0256,177.6466,592140.0
2024-06-18 10:55:00,180.22,180.61,179.53,179.86,472370.0,177.6367,178.0212,176.9566,177.2819,472370.0
2024-06-18 11:00:00,179.78,180.31,179.63,179.7,379380.0,177.2031,177.7255,177.0552,177.1242,379380.0
2024-06-18 11:05:00,179.6,179.91,178.8,178.9,860040.0,177.0256,177.3312,176.2371,176.3357,860040.0
2024-06-18 11:10:00,178.86,179.2,178.5,178.94,724140.0,176.2962,176.6314,175.9414,176.3751,724140.0
2024-06-18 11:15:00,178.96,179.75,178.84,179.74,545860.0,176.3948,177.1735,176.2765,177.1636,545860.0
2024-06-18 11:20:00,179.78,180.55,179.57,180.55,618210.0,177.2031,177.962,176.9961,177.962,618210.0
2024-06-18 11:25:00,180.5,180.5,180.0,180.2,301880.0,177.9127,177.9127,177.4199,177.617,301880.0
2024-06-18 11:30:00,180.28,180.92,180.25,180.46,491180.0,177.6959,178.3267,177.6663,177.8733,491180.0
2024-06-18 11:35:00,180.52,180.87,180.34,180.64,463220.0,177.9324,178.2774,177.755,178.0507,463220.0
2024-06-18 11:40:00,180.62,180.95,180.47,180.47,325560.0,178.031,178.3563,177.8832,177.8832,325560.0
2024-06-18 11:45:00,180.49,180.65,180.1,180.45,451040.0,177.9029,178.0606,177.5185,177.8634,451040.0
2024-06-18 11:50:00,180.55,180.75,180.37,180.71,334170.0,177.962,178.1591,177.7846,178.1197,334170.0
2024-06-18 11:55:00,180.71,181.18,180.31,181.1,454940.0,178.1197,178.583,177.7255,178.5041,454940.0
2024-06-18 12:00:00,181.06,181.18,180.49,180.62,324960.0,178.4647,178.583,177.9029,178.031,324960.0
2024-06-18 12:05:00,180.66,180.72,180.43,180.64,168780.0,178.0704,178.1296,177.8437,178.0507,168780.0
2024-06-18 12:10:00,180.62,180.7,180.44,180.46,196900.0,178.031,178.1099,177.8536,177.8733,196900.0
2024-06-18 12:15:00,180.5,180.95,180.4,180.47,194160.0,177.9127,178.3563,177.8142,177.8832,194160.0
2024-06-18 12:20:00,180.45,181.08,180.45,180.95,222220.0,177.8634,178.4844,177.8634,178.3563,222220.0
2024-06-18 12:25:00,180.92,181.4,180.82,181.34,518450.0,178.3267,178.7998,178.2281,178.7407,518450.0
2024-06-18 12:30:00,181.36,181.8,181.22,181.51,375140.0,178.7604,179.1941,178.6224,178.9083,375140.0
2024-06-18 12:35:00,181.5,182.09,181.5,181.68,481040.0,178.8984,179.4799,178.8984,179.0758,481040.0
2024-06-18 12:40:00,181.6,181.71,181.11,181.16,229460.0,178.997,179.1054,178.514,178.5633,229460.0
2024-06-18 12:45:00,181.1,181.81,181.08,181.59,237970.0,178.5041,179.204,178.4844,178.9871,237970.0
2024-06-18 12:50:00,181.64,182.04,181.37,181.97,357170.0,179.0364,179.4307,178.7703,179.3617,357170.0
2024-06-18 12:55:00,181.97,182.05,181.7,181.92,375390.0,179.3617,179.4405,179.0955,179.3124,375390.0
2024-06-18 13:00:00,181.96,182.05,181.5,181.83,380950.0,179.3518,179.4405,178.8984,179.2237,380950.0
2024-06-18 13:05:00,181.82,181.88,181.4,181.63,337900.0,179.2138,179.273,178.7998,179.0265,337900.0
2024-06-18 13:10:00,181.72,181.93,181.61,181.75,279970.0,179.1152,179.3222,179.0068,179.1448,279970.0
2024-06-18 13:15:00,181.79,181.95,181.65,181.69,120050.0,179.1842,179.3419,179.0462,179.0857,120050.0
2024-06-18 13:20:00,181.71,182.23,181.65,182.14,317280.0,179.1054,179.6179,179.0462,179.5292,317280.0
2024-06-18 13:25:00,182.17,182.9,182.17,182.9,600350.0,179.5588,180.2783,179.5588,180.2783,600350.0
2024-06-18 13:30:00,182.86,182.89,182.24,182.28,329180.0,180.2389,180.2685,179.6278,179.6672,329180.0
2024-06-18 13:35:00,182.27,182.44,181.78,181.78,363100.0,179.6574,179.8249,179.1744,179.1744,363100.0
2024-06-18 13:40:00,181.89,182.25,181.79,181.96,282310.0,179.2828,179.6376,179.1842,179.3518,282310.0
2024-06-18 13:45:00,181.99,181.99,181.67,181.73,323960.0,179.3814,179.3814,179.066,179.1251,323960.0
2024-06-18 13:50:00,181.67,181.67,181.06,181.18,380230.0,179.066,179.066,178.4647,178.583,380230.0
2024-06-18 13:55:00,181.24,181.32,180.67,180.8,328800.0,178.6421,178.721,178.0803,178.2084,328800.0
2024-06-18 14:00:00,180.8,181.3,180.6,180.98,357320.0,178.2084,178.7013,178.0113,178.3859,357320.0
2024-06-18 14:05:00,180.98,181.09,180.8,180.93,238860.0,178.3859,178.4943,178.2084,178.3366,238860.0
2024-06-18 14:10:00,180.8,181.18,180.72,180.75,223940.0,178.2084,178.583,178.1296,178.1591,223940.0
2024-06-18 14:15:00,180.79,180.89,180.59,180.82,176710.0,178.1986,178.2971,178.0014,178.2281,176710.0
2024-06-18 14:20:00,180.8,181.16,180.77,180.88,202760.0,178.2084,178.5633,178.1789,178.2873,202760.0
2024-06-18 14:25:00,180.84,181.08,180.5,180.52,190740.0,178.2479,178.4844,177.9127,177.9324,190740.0
2024-06-18 14:30:00,180.52,180.75,180.43,180.5,207080.0,177.9324,178.1591,177.8437,177.9127,207080.0
2024-06-18 14:35:00,180.62,180.79,180.33,180.69,256510.0,178.031,178.1986,177.7452,178.1,256510.0
2024-06-18 14:40:00,180.72,180.79,180.42,180.42,126240.0,178.1296,178.1986,177.8339,177.8339,126240.0
2024-06-18 14:45:00,180.52,180.74,180.13,180.15,381470.0,177.9324,178.1493,177.548,177.5677,381470.0
2024-06-18 14:50:00,180.19,180.68,180.13,180.65,351490.0,177.6072,178.0902,177.548,178.0606,351490.0
2024-06-18 14:55:00,180.68,180.71,180.25,180.54,230570.0,178.0902,178.1197,177.6663,177.9522,230570.0
2024-06-18 15:00:00,180.54,180.75,180.4,180.69,251680.0,177.9522,178.1591,177.8142,178.1,251680.0
2024-06-18 15:05:00,180.63,180.74,180.26,180.48,320030.0,178.0409,178.1493,177.6762,177.893,320030.0
2024-06-18 15:10:00,180.44,180.85,180.44,180.71,200280.0,177.8536,178.2577,177.8536,178.1197,200280.0
2024-06-18 15:15:00,180.68,180.82,180.43,180.43,130890.0,178.0902,178.2281,177.8437,177.8437,130890.0
2024-06-18 15:20:00,180.43,180.82,180.31,180.76,220200.0,177.8437,178.2281,177.7255,178.169,220200.0
2024-06-18 15:25:00,180.67,180.86,180.58,180.64,178670.0,178.0803,178.2676,177.9916,178.0507,178670.0
2024-06-18 15:30:00,180.5,180.77,180.35,180.74,206570.0,177.9127,178.1789,177.7649,178.1493,206570.0
2024-06-18 15:35:00,180.76,180.84,180.57,180.57,194170.0,178.169,178.2479,177.9817,177.9817,194170.0
2024-06-18 15:40:00,180.65,180.72,180.15,180.17,174860.0,178.0606,178.1296,177.5677,177.5875,174860.0
2024-06-18 15:45:00,180.19,180.4,180.1,180.11,289030.0,177.6072,177.8142,177.5185,177.5283,289030.0
2024-06-18 15:50:00,180.15,180.6,180.07,180.29,663810.0,177.5677,178.0113,177.4889,177.7057,663810.0
2024-06-18 15:55:00,180.28,180.37,180.13,180.21,995130.0,177.6959,177.7846,177.548,177.6269,995130.0
2024-06-20 09:30:00,180.35,180.48,176.8,177.43,2751920.0,177.7649,177.893,174.2658,174.8867,2751920.0
2024-06-20 09:35:00,177.18,178.55,176.36,178.4,1162170.0,174.6403,175.9907,173.8321,175.8428,1162170.0
2024-06-20 09:40:00,178.4,179.2,178.35,179.2,776020.0,175.8428,176.6314,175.7935,176.6314,776020.0
2024-06-20 09:45:00,179.12,179.8,178.7,178.82,643320.0,176.5525,177.2228,176.1385,176.2568,643320.0
2024-06-20 09:50:00,178.81,179.2,178.08,178.52,656310.0,176.247,176.6314,175.5274,175.9611,656310.0
2024-06-20 09:55:00,178.4,179.26,178.33,178.62,484530.0,175.8428,176.6905,175.7738,176.0597,484530.0
2024-06-20 10:00:00,178.75,179.0,177.82,178.6,392230.0,176.1878,176.4342,175.2711,176.04,392230.0
2024-06-20 10:05:00,178.39,178.48,177.44,177.79,507770.0,175.833,175.9217,174.8966,175.2416,507770.0
2024-06-20 10:10:00,177.94,178.1,176.85,176.91,461490.0,175.3894,175.5471,174.3151,174.3742,461490.0
2024-06-20 10:15:00,176.9,177.26,175.3,175.79,600550.0,174.3643,174.7192,172.7873,173.2702,600550.0
2024-06-20 10:20:00,175.65,176.75,175.65,175.83,369580.0,173.1323,174.2165,173.1323,173.3097,369580.0
2024-06-20 10:25:00,175.83,176.7,175.6,176.31,481620.0,173.3097,174.1672,173.083,173.7828,481620.0
2024-06-20 10:30:00,176.37,177.28,176.2,176.5,346130.0,173.8419,174.7389,173.6744,173.9701,346130.0
2024-06-20 10:35:00,176.4,177.67,176.22,177.33,289470.0,173.8715,175.1233,173.6941,174.7882,289470.0
2024-06-20 10:40:00,177.29,177.55,177.0,177.0,219290.0,174.7487,175.005,174.4629,174.4629,219290.0
2024-06-20 10:45:00,177.0,177.01,176.53,176.62,183880.0,174.4629,174.4728,173.9996,174.0883,183880.0
2024-06-20 10:50:00,176.61,177.18,176.34,176.42,199870.0,174.0785,174.6403,173.8124,173.8912,199870.0
2024-06-20 10:55:00,176.41,177.09,176.38,177.07,213180.0,173.8814,174.5516,173.8518,174.5319,213180.0
2024-06-20 11:00:00,177.07,177.1,176.72,176.97,148350.0,174.5319,174.5615,174.1869,174.4333,148350.0
2024-06-20 11:05:00,177.06,177.16,176.81,176.88,171950.0,174.522,174.6206,174.2756,174.3446,171950.0
2024-06-20 11:10:00,176.96,177.08,176.73,177.0,217320.0,174.4235,174.5418,174.1968,174.4629,217320.0
2024-06-20 11:15:00,176.99,177.57,176.94,177.26,211440.0,174.453,175.0247,174.4038,174.7192,211440.0
2024-06-20 11:20:00,177.24,177.45,176.71,176.82,207150.0,174.6995,174.9065,174.1771,174.2855,207150.0
2024-06-20 11:25:00,176.72,176.91,176.52,176.58,208500.0,174.1869,174.3742,173.9898,174.0489,208500.0
2024-06-20 11:30:00,176.6,177.08,176.49,176.83,142050.0,174.0686,174.5418,173.9602,174.2953,142050.0
2024-06-20 11:35:00,176.81,176.81,176.3,176.52,151730.0,174.2756,174.2756,173.7729,173.9898,151730.0
2024-06-20 11:40:00,176.55,176.85,176.46,176.77,292890.0,174.0194,174.3151,173.9306,174.2362,292890.0
2024-06-20 11:45:00,176.76,176.84,175.5,175.6,297660.0,174.2263,174.3052,172.9844,173.083,297660.0
2024-06-20 11:50:00,175.56,176.29,175.56,176.09,211320.0,173.0435,173.7631,173.0435,173.5659,211320.0
2024-06-20 11:55:00,176.19,176.39,176.06,176.2,180090.0,173.6645,173.8616,173.5364,173.6744,180090.0
2024-06-20 12:00:00,176.23,176.43,176.06,176.34,154770.0,173.7039,173.9011,173.5364,173.8124,154770.0
2024-06-20 12:05:00,176.34,176.7,176.07,176.07,247420.0,173.8124,174.1672,173.5462,173.5462,247420.0
2024-06-20 12:10:00,176.08,176.2,175.88,176.1,174010.0,173.5561,173.6744,173.359,173.5758,174010.0
2024-06-20 12:15:00,176.1,176.31,175.86,175.86,152080.0,173.5758,173.7828,173.3392,173.3392,152080.0
2024-06-20 12:20:00,175.98,175.98,175.15,175.3,214280.0,173.4575,173.4575,172.6394,172.7873,214280.0
2024-06-20 12:25:00,175.3,175.58,174.35,174.35,631790.0,172.7873,173.0633,171.8509,171.8509,631790.0
2024-06-20 12:30:00,174.26,174.5,173.72,174.01,630400.0,171.7622,171.9987,171.2299,171.5158,630400.0
2024-06-20 12:35:00,174.04,174.56,173.7,174.19,418880.0,171.5453,172.0579,171.2102,171.6932,418880.0
2024-06-20 12:40:00,174.29,175.0,174.29,174.8,334210.0,171.7917,172.4916,171.7917,172.2944,334210.0
2024-06-20 12:45:00,174.78,174.92,174.5,174.55,172440.0,172.2747,172.4127,171.9987,172.048,172440.0
2024-06-20 12:50:00,174.7,175.13,174.56,174.96,175100.0,172.1959,172.6197,172.0579,172.4521,175100.0
2024-06-20 12:55:00,174.94,175.09,174.52,174.89,130180.0,172.4324,172.5803,172.0184,172.3831,130180.0
2024-06-20 13:00:00,174.93,174.93,173.7,173.71,218090.0,172.4226,172.4226,171.2102,171.2201,218090.0
2024-06-20 13:05:00,173.75,173.79,173.24,173.6,488520.0,171.2595,171.2989,170.7568,171.1116,488520.0
2024-06-20 13:10:00,173.54,173.82,173.26,173.43,282320.0,171.0525,171.3285,170.7765,170.9441,282320.0
2024-06-20 13:15:00,173.43,173.75,173.25,173.27,135740.0,170.9441,171.2595,170.7667,170.7864,135740.0
2024-06-20 13:20:00,173.29,173.9,173.27,173.3,201080.0,170.8061,171.4073,170.7864,170.8159,201080.0
2024-06-20 13:25:00,173.37,173.8,173.33,173.5,93070.0,170.8849,171.3088,170.8455,171.0131,93070.0
2024-06-20 13:30:00,173.53,173.71,172.33,172.44,271480.0,171.0426,171.2201,169.8598,169.9683,271480.0
2024-06-20 13:35:00,172.53,172.85,172.22,172.39,343990.0,170.057,170.3724,169.7514,169.919,343990.0
2024-06-20 13:40:00,172.4,173.23,172.3,173.13,405300.0,169.9288,170.7469,169.8303,170.6484,405300.0
2024-06-20 13:45:00,173.2,173.38,172.75,173.38,207770.0,170.7174,170.8948,170.2738,170.8948,207770.0
2024-06-20 13:50:00,173.19,173.5,172.88,173.31,148380.0,170.7075,171.0131,170.402,170.8258,148380.0
2024-06-20 13:55:00,173.31,173.39,173.09,173.38,309560.0,170.8258,170.9046,170.6089,170.8948,309560.0
2024-06-20 14:00:00,173.25,174.33,173.25,174.33,224360.0,170.7667,171.8312,170.7667,171.8312,224360.0
2024-06-20 14:05:00,174.27,175.09,174.21,174.98,343060.0,171.772,172.5803,171.7129,172.4719,343060.0
2024-06-20 14:10:00,174.89,175.08,174.59,174.6,320650.0,172.3831,172.5704,172.0874,172.0973,320650.0
2024-06-20 14:15:00,174.61,174.97,174.61,174.7,122430.0,172.1072,172.462,172.1072,172.1959,122430.0
2024-06-20 14:20:00,174.7,175.1,174.41,174.94,203380.0,172.1959,172.5901,171.91,172.4324,203380.0
2024-06-20 14:25:00,174.92,175.43,174.81,175.09,180690.0,172.4127,172.9154,172.3043,172.5803,180690.0
2024-06-20 14:30:00,175.09,175.15,174.18,174.26,342730.0,172.5803,172.6394,171.6833,171.7622,342730.0
2024-06-20 14:35:00,174.2,174.42,173.72,174.14,268950.0,171.703,171.9199,171.2299,171.6439,268950.0
2024-06-20 14:40:00,174.22,174.36,173.75,173.91,178520.0,171.7227,171.8607,171.2595,171.4172,178520.0
2024-06-20 14:45:00,173.92,174.04,173.76,173.96,144280.0,171.427,171.5453,171.2693,171.4665,144280.0
2024-06-20 14:50:00,173.9,173.98,173.3,173.3,320920.0,171.4073,171.4862,170.8159,170.8159,320920.0
2024-06-20 14:55:00,173.3,173.66,173.25,173.28,238680.0,170.8159,171.1708,170.7667,170.7962,238680.0
2024-06-20 15:00:00,173.28,173.64,173.16,173.33,144420.0,170.7962,171.1511,170.6779,170.8455,144420.0
2024-06-20 15:05:00,173.43,173.66,173.3,173.5,116920.0,170.9441,171.1708,170.8159,171.0131,116920.0
2024-06-20 15:10:00,173.43,173.49,173.03,173.25,324600.0,170.9441,171.0032,170.5498,170.7667,324600.0
2024-06-20 15:15:00,173.24,173.36,172.79,173.25,189750.0,170.7568,170.8751,170.3132,170.7667,189750.0
2024-06-20 15:20:00,173.24,173.27,172.86,173.1,162840.0,170.7568,170.7864,170.3822,170.6188,162840.0
2024-06-20 15:25:00,173.15,173.6,173.15,173.32,366050.0,170.6681,171.1116,170.6681,170.8356,366050.0
2024-06-20 15:30:00,173.37,173.97,173.26,173.85,404880.0,170.8849,171.4763,170.7765,171.3581,404880.0
2024-06-20 15:35:00,173.97,174.0,173.28,173.58,313050.0,171.4763,171.5059,170.7962,171.0919,313050.0
2024-06-20 15:40:00,173.56,174.4,173.42,174.34,378560.0,171.0722,171.9002,170.9342,171.841,378560.0
2024-06-20 15:45:00,174.34,174.57,174.07,174.2,385310.0,171.841,172.0677,171.5749,171.703,385310.0
2024-06-20 15:50:00,174.17,174.4,173.89,174.06,683340.0,171.6735,171.9002,171.3975,171.565,683340.0
2024-06-20 15:55:00,173.98,174.05,173.0,173.47,1911040.0,171.4862,171.5552,170.5202,170.9835,1911040.0
2024-06-21 09:30:00,169.64,171.4,169.02,170.46,7843960.0,167.2084,168.9432,166.5973,168.0166,7843960.0
2024-06-21 09:35:00,170.7,170.85,169.44,170.0,726540.0,168.2532,168.4011,167.0113,167.5632,726540.0
2024-06-21 09:40:00,169.92,170.22,169.32,169.58,616940.0,167.4844,167.7801,166.893,167.1493,616940.0
2024-06-21 09:45:00,169.59,169.64,168.6,168.69,694900.0,167.1591,167.2084,166.1833,166.272,694900.0
2024-06-21 09:50:00,168.82,168.82,167.86,168.31,568440.0,166.4002,166.4002,165.4539,165.8975,568440.0
2024-06-21 09:55:00,168.35,169.5,168.14,169.3,598820.0,165.9369,167.0704,165.7299,166.8733,598820.0
2024-06-21 10:00:00,169.32,169.87,169.2,169.77,372730.0,166.893,167.4351,166.7747,167.3365,372730.0
2024-06-21 10:05:00,169.85,170.3,169.35,169.78,436750.0,167.4154,167.8589,166.9226,167.3464,436750.0
2024-06-21 10:10:00,169.6,170.1,169.57,169.98,241930.0,167.169,167.6618,167.1394,167.5435,241930.0
2024-06-21 10:15:00,169.97,170.25,169.69,170.14,795310.0,167.5337,167.8097,167.2577,167.7012,795310.0
2024-06-21 10:20:00,170.19,170.19,169.31,169.36,425250.0,167.7505,167.7505,166.8831,166.9324,425250.0
2024-06-21 10:25:00,169.38,169.76,169.34,169.62,266800.0,166.9521,167.3267,166.9127,167.1887,266800.0
2024-06-21 10:30:00,169.69,169.7,168.82,169.0,313590.0,167.2577,167.2675,166.4002,166.5776,313590.0
2024-06-21 10:35:00,169.01,169.64,168.98,169.33,150610.0,166.5874,167.2084,166.5579,166.9028,150610.0
2024-06-21 10:40:00,169.3,169.94,169.3,169.73,195280.0,166.8733,167.5041,166.8733,167.2971,195280.0
2024-06-21 10:45:00,169.77,170.08,169.41,170.08,289340.0,167.3365,167.6421,166.9817,167.6421,289340.0
2024-06-21 10:50:00,170.02,170.06,169.49,169.49,202530.0,167.583,167.6224,167.0605,167.0605,202530.0
2024-06-21 10:55:00,169.56,170.29,169.47,170.28,296150.0,167.1295,167.8491,167.0408,167.8392,296150.0
2024-06-21 11:00:00,170.21,170.85,170.11,170.4,481580.0,167.7702,168.4011,167.6717,167.9575,481580.0
2024-06-21 11:05:00,170.42,170.43,169.9,170.34,606410.0,167.9772,167.9871,167.4647,167.8984,606410.0
2024-06-21 11:10:00,170.34,170.62,170.2,170.24,302760.0,167.8984,168.1744,167.7604,167.7998,302760.0
2024-06-21 11:15:00,170.23,170.41,169.98,170.3,280760.0,167.7899,167.9674,167.5435,167.8589,280760.0
2024-06-21 11:20:00,170.4,170.49,169.88,169.94,269210.0,167.9575,168.0462,167.445,167.5041,269210.0
2024-06-21 11:25:00,169.94,170.03,169.38,169.61,185760.0,167.5041,167.5928,166.9521,167.1788,185760.0
2024-06-21 11:30:00,169.68,169.74,169.27,169.32,246930.0,167.2478,167.307,166.8437,166.893,246930.0
2024-06-21 11:35:00,169.32,169.77,169.31,169.5,90180.0,166.893,167.3365,166.8831,167.0704,90180.0
2024-06-21 11:40:00,169.56,170.05,169.52,169.99,256620.0,167.1295,167.6125,167.0901,167.5534,256620.0
2024-06-21 11:45:00,169.98,170.08,169.68,170.02,140940.0,167.5435,167.6421,167.2478,167.583,140940.0
2024-06-21 11:50:00,170.02,170.1,169.89,169.98,262440.0,167.583,167.6618,167.4548,167.5435,262440.0
2024-06-21 11:55:00,169.96,170.06,169.72,170.01,227850.0,167.5238,167.6224,167.2873,167.5731,227850.0
2024-06-21 12:00:00,170.01,170.11,169.82,170.06,394340.0,167.5731,167.6717,167.3858,167.6224,394340.0
2024-06-21 12:05:00,170.06,170.08,169.52,169.54,164760.0,167.6224,167.6421,167.0901,167.1098,164760.0
2024-06-21 12:10:00,169.51,169.64,169.15,169.18,195730.0,167.0803,167.2084,166.7254,166.755,195730.0
2024-06-21 12:15:00,169.23,169.67,169.11,169.59,167900.0,166.8043,167.238,166.686,167.1591,167900.0
2024-06-21 12:20:00,169.64,169.78,169.58,169.65,131700.0,167.2084,167.3464,167.1493,167.2183,131700.0
2024-06-21 12:25:00,169.67,169.75,169.39,169.71,168410.0,167.238,167.3168,166.962,167.2774,168410.0
2024-06-21 12:30:00,169.64,169.99,169.63,169.94,174490.0,167.2084,167.5534,167.1985,167.5041,174490.0
2024-06-21 12:35:00,169.88,169.88,169.62,169.64,63150.0,167.445,167.445,167.1887,167.2084,63150.0
2024-06-21 12:40:00,169.64,169.76,169.42,169.46,81130.0,167.2084,167.3267,166.9916,167.031,81130.0
2024-06-21 12:45:00,169.42,169.48,169.11,169.27,127390.0,166.9916,167.0507,166.686,166.8437,127390.0
2024-06-21 12:50:00,169.2,169.47,169.13,169.47,99650.0,166.7747,167.0408,166.7057,167.0408,99650.0
2024-06-21 12:55:00,169.4,169.53,169.33,169.41,59500.0,166.9718,167.1,166.9028,166.9817,59500.0
2024-06-21 13:00:00,169.4,169.58,169.26,169.39,98650.0,166.9718,167.1493,166.8338,166.962,98650.0
2024-06-21 13:05:00,169.42,169.55,169.38,169.5,188360.0,166.9916,167.1197,166.9521,167.0704,188360.0
2024-06-21 13:10:00,169.5,169.65,169.45,169.52,143980.0,167.0704,167.2183,167.0211,167.0901,143980.0
2024-06-21 13:15:00,169.55,169.55,169.13,169.17,138490.0,167.1197,167.1197,166.7057,166.7451,138490.0
2024-06-21 13:20:00,169.12,169.41,169.02,169.15,189770.0,166.6959,166.9817,166.5973,166.7254,189770.0
2024-06-21 13:25:00,169.1,169.57,169.1,169.45,223260.0,166.6761,167.1394,166.6761,167.0211,223260.0
2024-06-21 13:30:00,169.5,169.5,169.12,169.23,96680.0,167.0704,167.0704,166.6959,166.8043,96680.0
2024-06-21 13:35:00,169.22,169.25,168.9,168.95,251610.0,166.7944,166.824,166.479,166.5283,251610.0
2024-06-21 13:40:00,168.92,168.97,168.73,168.9,206830.0,166.4987,166.548,166.3114,166.479,206830.0
2024-06-21 13:45:00,168.83,168.96,168.65,168.76,178090.0,166.41,166.5381,166.2326,166.341,178090.0
2024-06-21 13:50:00,168.72,169.33,168.7,169.23,238480.0,166.3016,166.9028,166.2819,166.8043,238480.0
2024-06-21 13:55:00,169.22,169.22,168.56,168.65,183900.0,166.7944,166.7944,166.1439,166.2326,183900.0
2024-06-21 14:00:00,168.68,168.73,168.43,168.59,148180.0,166.2622,166.3114,166.0157,166.1734,148180.0
2024-06-21 14:05:00,168.55,168.94,168.54,168.77,152100.0,166.134,166.5184,166.1242,166.3509,152100.0
2024-06-21 14:10:00,168.7,168.92,168.57,168.84,196590.0,166.2819,166.4987,166.1537,166.4199,196590.0
2024-06-21 14:15:00,168.87,169.0,168.73,168.87,145610.0,166.4494,166.5776,166.3114,166.4494,145610.0
2024-06-21 14:20:00,168.81,168.9,168.73,168.76,85460.0,166.3903,166.479,166.3114,166.341,85460.0
2024-06-21 14:25:00,168.82,168.93,168.74,168.87,160690.0,166.4002,166.5086,166.3213,166.4494,160690.0
2024-06-21 14:30:00,168.87,168.89,168.53,168.6,93880.0,166.4494,166.4691,166.1143,166.1833,93880.0
2024-06-21 14:35:00,168.53,168.6,168.3,168.4,168430.0,166.1143,166.1833,165.8876,165.9862,168430.0
2024-06-21 14:40:00,168.48,168.59,168.41,168.52,126650.0,166.065,166.1734,165.996,166.1045,126650.0
2024-06-21 14:45:00,168.52,168.6,168.4,168.43,78000.0,166.1045,166.1833,165.9862,166.0157,78000.0
2024-06-21 14:50:00,168.43,168.52,168.4,168.5,77240.0,166.0157,166.1045,165.9862,166.0847,77240.0
2024-06-21 14:55:00,168.5,168.61,168.38,168.41,188220.0,166.0847,166.1932,165.9665,165.996,188220.0
2024-06-21 15:00:00,168.5,168.6,168.47,168.57,237830.0,166.0847,166.1833,166.0552,166.1537,237830.0
2024-06-21 15:05:00,168.58,168.69,168.45,168.5,207940.0,166.1636,166.272,166.0355,166.0847,207940.0
2024-06-21 15:10:00,168.49,168.78,168.49,168.7,178040.0,166.0749,166.3607,166.0749,166.2819,178040.0
2024-06-21 15:15:00,168.73,169.08,168.7,168.88,296030.0,166.3114,166.6564,166.2819,166.4593,296030.0
2024-06-21 15:20:00,168.88,168.89,168.43,168.67,273850.0,166.4593,166.4691,166.0157,166.2523,273850.0
2024-06-21 15:25:00,168.6,168.67,168.44,168.5,206850.0,166.1833,166.2523,166.0256,166.0847,206850.0
2024-06-21 15:30:00,168.52,168.57,168.37,168.54,219220.0,166.1045,166.1537,165.9566,166.1242,219220.0
2024-06-21 15:35:00,168.54,168.57,168.39,168.46,159470.0,166.1242,166.1537,165.9763,166.0453,159470.0
2024-06-21 15:40:00,168.47,168.67,168.34,168.65,242620.0,166.0552,166.2523,165.927,166.2326,242620.0
2024-06-21 15:45:00,168.68,168.68,168.21,168.4,323840.0,166.2622,166.2622,165.7989,165.9862,323840.0
2024-06-21 15:50:00,168.4,168.4,166.97,166.98,1848240.0,165.9862,165.9862,164.5767,164.5865,1848240.0
2024-06-21 15:55:00,167.0,167.0,165.68,165.76,4314140.0,164.6062,164.6062,163.3052,163.384,4314140.0
2024-06-24 09:30:00,164.48,166.1,163.9,165.75,1967070.0,162.6569,164.259,162.0834,163.9129,1967070.0
2024-06-24 09:35:00,165.83,165.9,164.81,165.82,910090.0,163.992,164.0612,162.9833,163.9821,910090.0
2024-06-24 09:40:00,165.7,165.9,164.0,164.51,606230.0,163.8634,164.0612,162.1822,162.6866,606230.0
2024-06-24 09:45:00,164.4,165.1,162.8,163.0,510140.0,162.5778,163.2701,160.9955,161.1933,510140.0
2024-06-24 09:50:00,162.99,165.2,162.6,165.12,1060320.0,161.1834,163.3689,160.7978,163.2898,1060320.0
2024-06-24 09:55:00,165.13,165.15,164.43,165.03,279100.0,163.2997,163.3195,162.6075,163.2008,279100.0
2024-06-24 10:00:00,165.0,165.5,164.55,165.04,415470.0,163.1712,163.6656,162.7262,163.2107,415470.0
2024-06-24 10:05:00,164.86,165.12,164.51,164.78,280430.0,163.0327,163.2898,162.6866,162.9536,280430.0
2024-06-24 10:10:00,164.83,164.83,164.08,164.5,300740.0,163.003,163.003,162.2614,162.6767,300740.0
2024-06-24 10:15:00,164.5,164.5,163.4,163.83,344740.0,162.6767,162.6767,161.5889,162.0141,344740.0
2024-06-24 10:20:00,163.82,163.95,163.21,163.35,271360.0,162.0042,162.1328,161.401,161.5395,271360.0
2024-06-24 10:25:00,163.41,163.88,162.71,162.86,292360.0,161.5988,162.0636,160.9065,161.0549,292360.0
2024-06-24 10:30:00,162.85,163.5,162.8,162.8,450720.0,161.045,161.6878,160.9955,160.9955,450720.0
2024-06-24 10:35:00,163.11,163.85,163.0,163.29,392840.0,161.3021,162.0339,161.1933,161.4801,392840.0
2024-06-24 10:40:00,163.23,163.27,162.03,162.1,415800.0,161.4208,161.4603,160.2341,160.3033,415800.0
2024-06-24 10:45:00,162.03,162.48,160.76,161.06,1194570.0,160.2341,160.6791,158.9782,159.2748,1194570.0
2024-06-24 10:50:00,161.06,161.5,160.84,161.16,468620.0,159.2748,159.71,159.0573,159.3737,468620.0
2024-06-24 10:55:00,161.16,162.44,161.09,162.21,419040.0,159.3737,160.6395,159.3045,160.4121,419040.0
2024-06-24 11:00:00,162.27,162.7,161.98,162.39,370750.0,160.4714,160.8967,160.1846,160.5901,370750.0
2024-06-24 11:05:00,162.41,162.54,161.76,161.76,247870.0,160.6099,160.7384,159.9671,159.9671,247870.0
2024-06-24 11:10:00,161.84,162.4,161.76,162.37,301520.0,160.0462,160.6,159.9671,160.5703,301520.0
2024-06-24 11:15:00,162.48,162.58,161.98,162.53,274470.0,160.6791,160.778,160.1846,160.7285,274470.0
2024-06-24 11:20:00,162.5,162.66,161.8,161.8,290050.0,160.6989,160.8571,160.0066,160.0066,290050.0
2024-06-24 11:25:00,161.9,162.28,161.61,162.1,351190.0,160.1055,160.4813,159.8187,160.3033,351190.0
2024-06-24 11:30:00,162.17,162.24,161.61,161.67,271620.0,160.3725,160.4418,159.8187,159.8781,271620.0
2024-06-24 11:35:00,161.8,162.1,161.6,162.06,298850.0,160.0066,160.3033,159.8088,160.2638,298850.0
2024-06-24 11:40:00,162.06,162.12,161.65,161.88,145940.0,160.2638,160.3231,159.8583,160.0857,145940.0
2024-06-24 11:45:00,161.75,161.9,161.36,161.52,110050.0,159.9572,160.1055,159.5715,159.7297,110050.0
2024-06-24 11:50:00,161.59,161.87,161.43,161.83,163140.0,159.799,160.0759,159.6407,160.0363,163140.0
2024-06-24 11:55:00,161.9,162.02,161.75,161.95,178510.0,160.1055,160.2242,159.9572,160.155,178510.0
2024-06-24 12:00:00,161.95,161.99,161.55,161.9,250750.0,160.155,160.1945,159.7594,160.1055,250750.0
2024-06-24 12:05:00,161.92,161.92,161.2,161.2,272870.0,160.1253,160.1253,159.4133,159.4133,272870.0
2024-06-24 12:10:00,161.13,161.32,161.1,161.19,150440.0,159.3441,159.532,159.3144,159.4034,150440.0
2024-06-24 12:15:00,161.27,161.6,161.25,161.51,123850.0,159.4825,159.8088,159.4627,159.7198,123850.0
2024-06-24 12:20:00,161.51,161.64,161.4,161.46,161850.0,159.7198,159.8484,159.6111,159.6704,161850.0
2024-06-24 12:25:00,161.49,161.7,161.43,161.52,159020.0,159.7001,159.9077,159.6407,159.7297,159020.0
2024-06-24 12:30:00,161.52,161.8,161.46,161.66,186780.0,159.7297,160.0066,159.6704,159.8682,186780.0
2024-06-24 12:35:00,161.76,162.28,161.65,161.71,172710.0,159.9671,160.4813,159.8583,159.9176,172710.0
2024-06-24 12:40:00,161.61,161.96,161.47,161.63,90100.0,159.8187,160.1649,159.6803,159.8385,90100.0
2024-06-24 12:45:00,161.65,161.72,161.49,161.62,148710.0,159.8583,159.9275,159.7001,159.8286,148710.0
2024-06-24 12:50:00,161.59,161.62,161.49,161.59,71490.0,159.799,159.8286,159.7001,159.799,71490.0
2024-06-24 12:55:00,161.55,161.77,161.46,161.7,117180.0,159.7594,159.977,159.6704,159.9077,117180.0
2024-06-24 13:00:00,161.68,161.81,161.64,161.74,143360.0,159.888,160.0165,159.8484,159.9473,143360.0
2024-06-24 13:05:00,161.75,161.75,161.25,161.31,198240.0,159.9572,159.9572,159.4627,159.5221,198240.0
2024-06-24 13:10:00,161.43,161.46,161.22,161.4,90380.0,159.6407,159.6704,159.4331,159.6111,90380.0
2024-06-24 13:15:00,161.36,161.84,161.36,161.73,182450.0,159.5715,160.0462,159.5715,159.9374,182450.0
2024-06-24 13:20:00,161.64,161.8,161.51,161.55,73430.0,159.8484,160.0066,159.7198,159.7594,73430.0
2024-06-24 13:25:00,161.56,161.9,161.52,161.66,150850.0,159.7693,160.1055,159.7297,159.8682,150850.0
2024-06-24 13:30:00,161.57,161.68,161.25,161.46,83890.0,159.7792,159.888,159.4627,159.6704,83890.0
2024-06-24 13:35:00,161.35,161.85,161.35,161.85,177670.0,159.5616,160.0561,159.5616,160.0561,177670.0
2024-06-24 13:40:00,161.72,161.9,161.63,161.83,111890.0,159.9275,160.1055,159.8385,160.0363,111890.0
2024-06-24 13:45:00,161.82,162.19,161.76,162.15,116070.0,160.0264,160.3923,159.9671,160.3528,116070.0
2024-06-24 13:50:00,162.04,162.13,161.72,162.03,135010.0,160.244,160.333,159.9275,160.2341,135010.0
2024-06-24 13:55:00,161.88,162.29,161.88,162.23,125380.0,160.0857,160.4912,160.0857,160.4319,125380.0
2024-06-24 14:00:00,162.16,162.26,161.86,161.97,175710.0,160.3626,160.4615,160.066,160.1747,175710.0
2024-06-24 14:05:00,161.91,161.97,161.41,161.65,122110.0,160.1154,160.1747,159.621,159.8583,122110.0
2024-06-24 14:10:00,161.57,161.65,161.41,161.49,86610.0,159.7792,159.8583,159.621,159.7001,86610.0
2024-06-24 14:15:00,161.49,161.71,161.3,161.42,173370.0,159.7001,159.9176,159.5122,159.6308,173370.0
2024-06-24 14:20:00,161.53,161.53,161.15,161.16,173540.0,159.7396,159.7396,159.3638,159.3737,173540.0
2024-06-24 14:25:00,161.16,161.21,160.76,160.91,342850.0,159.3737,159.4232,158.9782,159.1265,342850.0
2024-06-24 14:30:00,160.86,160.99,160.75,160.97,86730.0,159.0771,159.2056,158.9683,159.1858,86730.0
2024-06-24 14:35:00,160.82,161.48,160.82,161.41,222430.0,159.0375,159.6902,159.0375,159.621,222430.0
2024-06-24 14:40:00,161.38,161.75,161.37,161.62,170200.0,159.5913,159.9572,159.5814,159.8286,170200.0
2024-06-24 14:45:00,161.6,161.87,161.6,161.7,177780.0,159.8088,160.0759,159.8088,159.9077,177780.0
2024-06-24 14:50:00,161.7,161.81,161.4,161.49,123780.0,159.9077,160.0165,159.6111,159.7001,123780.0
2024-06-24 14:55:00,161.41,161.55,161.33,161.4,100720.0,159.621,159.7594,159.5418,159.6111,100720.0
2024-06-24 15:00:00,161.34,162.09,161.27,161.6,428090.0,159.5517,160.2934,159.4825,159.8088,428090.0
2024-06-24 15:05:00,161.6,161.74,161.4,161.51,249110.0,159.8088,159.9473,159.6111,159.7198,249110.0
2024-06-24 15:10:00,161.46,161.68,161.44,161.53,121200.0,159.6704,159.888,159.6506,159.7396,121200.0
2024-06-24 15:15:00,161.56,161.56,161.05,161.13,215940.0,159.7693,159.7693,159.2649,159.3441,215940.0
2024-06-24 15:20:00,161.06,161.18,161.0,161.12,301310.0,159.2748,159.3935,159.2155,159.3342,301310.0
2024-06-24 15:25:00,161.12,161.28,161.08,161.1,252100.0,159.3342,159.4924,159.2946,159.3144,252100.0
2024-06-24 15:30:00,161.1,161.19,160.94,160.94,285990.0,159.3144,159.4034,159.1562,159.1562,285990.0
2024-06-24 15:35:00,160.95,161.06,160.71,160.83,331120.0,159.1661,159.2748,158.9287,159.0474,331120.0
2024-06-24 15:40:00,160.83,160.92,160.77,160.82,329840.0,159.0474,159.1364,158.988,159.0375,329840.0
2024-06-24 15:45:00,160.83,160.85,160.03,160.03,561510.0,159.0474,159.0672,158.2563,158.2563,561510.0
2024-06-24 15:50:00,160.15,160.4,159.79,160.01,1069630.0,158.3749,158.6221,158.0189,158.2365,1069630.0
2024-06-24 15:55:00,160.02,160.03,159.07,159.16,2070940.0,158.2464,158.2563,157.3069,157.3959,2070940.0
2024-06-25 09:30:00,160.04,160.49,158.85,159.16,1964440.0,158.2661,158.7112,157.0893,157.3959,1964440.0
2024-06-25 09:35:00,159.2,160.0,158.65,159.28,659950.0,157.4355,158.2266,156.8915,157.5146,659950.0
2024-06-25 09:40:00,159.24,160.15,158.71,159.18,829510.0,157.475,158.3749,156.9509,157.4157,829510.0
2024-06-25 09:45:00,159.19,160.2,159.18,159.59,664870.0,157.4256,158.4244,157.4157,157.8211,664870.0
2024-06-25 09:50:00,159.6,160.0,159.37,159.71,341410.0,157.831,158.2266,157.6036,157.9398,341410.0
2024-06-25 09:55:00,159.71,160.04,159.52,159.67,427410.0,157.9398,158.2661,157.7519,157.9002,427410.0
2024-06-25 10:00:00,159.74,160.15,159.56,160.01,673350.0,157.9695,158.3749,157.7915,158.2365,673350.0
2024-06-25 10:05:00,160.02,160.6,159.78,160.39,431050.0,158.2464,158.8199,158.009,158.6123,431050.0
2024-06-25 10:10:00,160.5,160.5,158.82,159.0,487140.0,158.721,158.721,157.0597,157.2377,487140.0
2024-06-25 10:15:00,159.0,159.03,157.78,158.12,428990.0,157.2377,157.2673,156.0312,156.3674,428990.0
2024-06-25 10:20:00,158.14,158.34,157.8,158.22,517940.0,156.3872,156.585,156.051,156.4663,517940.0
2024-06-25 10:25:00,158.16,158.44,157.7,158.03,387290.0,156.407,156.6839,155.9521,156.2784,387290.0
2024-06-25 10:30:00,158.02,158.51,157.81,158.06,302790.0,156.2685,156.7531,156.0609,156.3081,302790.0
2024-06-25 10:35:00,158.05,158.15,157.71,157.76,165790.0,156.2982,156.3971,155.962,156.0114,165790.0
2024-06-25 10:40:00,157.79,157.95,157.36,157.46,230330.0,156.0411,156.1993,155.6158,155.7147,230330.0
2024-06-25 10:45:00,157.43,157.73,157.36,157.53,222220.0,155.6851,155.9817,155.6158,155.784,222220.0
2024-06-25 10:50:00,157.55,157.75,157.4,157.5,169800.0,155.8037,156.0015,155.6554,155.7543,169800.0
2024-06-25 10:55:00,157.5,157.72,157.37,157.72,239760.0,155.7543,155.9719,155.6257,155.9719,239760.0
2024-06-25 11:00:00,157.8,158.11,157.78,157.93,242620.0,156.051,156.3575,156.0312,156.1795,242620.0
2024-06-25 11:05:00,157.81,158.2,157.6,157.97,226420.0,156.0609,156.4465,155.8532,156.2191,226420.0
2024-06-25 11:10:00,157.91,158.59,157.91,158.59,273790.0,156.1597,156.8322,156.1597,156.8322,273790.0
2024-06-25 11:15:00,158.6,159.6,158.53,159.46,356430.0,156.8421,157.831,156.7729,157.6926,356430.0
2024-06-25 11:20:00,159.39,159.74,159.24,159.68,344680.0,157.6233,157.9695,157.475,157.9101,344680.0
2024-06-25 11:25:00,159.71,159.76,159.26,159.51,453600.0,157.9398,157.9892,157.4948,157.742,453600.0
2024-06-25 11:30:00,159.51,159.69,159.4,159.67,238160.0,157.742,157.92,157.6332,157.9002,238160.0
2024-06-25 11:35:00,159.6,159.68,159.46,159.65,121520.0,157.831,157.9101,157.6926,157.8805,121520.0
2024-06-25 11:40:00,159.55,159.6,159.12,159.22,172860.0,157.7816,157.831,157.3563,157.4552,172860.0
2024-06-25 11:45:00,159.3,159.3,158.89,158.94,286080.0,157.5343,157.5343,157.1289,157.1783,286080.0
2024-06-25 11:50:00,159.0,159.06,158.85,159.0,105390.0,157.2377,157.297,157.0893,157.2377,105390.0
2024-06-25 11:55:00,159.04,159.1,158.7,158.96,137060.0,157.2772,157.3366,156.941,157.1981,137060.0
2024-06-25 12:00:00,158.95,159.07,158.64,158.81,114870.0,157.1882,157.3069,156.8817,157.0498,114870.0
2024-06-25 12:05:00,158.82,158.82,158.34,158.34,202980.0,157.0597,157.0597,156.585,156.585,202980.0
2024-06-25 12:10:00,158.37,158.53,158.2,158.2,177050.0,156.6147,156.7729,156.4465,156.4465,177050.0
2024-06-25 12:15:00,158.31,158.55,158.23,158.43,184560.0,156.5553,156.7927,156.4762,156.674,184560.0
2024-06-25 12:20:00,158.31,158.56,157.81,157.96,244050.0,156.5553,156.8025,156.0609,156.2092,244050.0
2024-06-25 12:25:00,157.96,158.24,157.45,157.61,324520.0,156.2092,156.4861,155.7048,155.8631,324520.0
2024-06-25 12:30:00,157.63,157.73,156.77,156.97,374000.0,155.8829,155.9817,155.0324,155.2302,374000.0
2024-06-25 12:35:00,156.89,157.02,156.4,156.95,477810.0,155.1511,155.2796,154.6665,155.2104,477810.0
2024-06-25 12:40:00,156.97,157.34,156.94,157.19,306670.0,155.2302,155.5961,155.2005,155.4477,306670.0
2024-06-25 12:45:00,157.1,157.49,156.89,157.4,251410.0,155.3587,155.7444,155.1511,155.6554,251410.0
2024-06-25 12:50:00,157.33,157.44,157.07,157.17,154210.0,155.5862,155.695,155.3291,155.428,154210.0
2024-06-25 12:55:00,157.09,157.54,157.09,157.4,244470.0,155.3488,155.7938,155.3488,155.6554,244470.0
2024-06-25 13:00:00,157.37,157.75,157.3,157.41,218380.0,155.6257,156.0015,155.5565,155.6653,218380.0
2024-06-25 13:05:00,157.3,157.88,157.26,157.88,149940.0,155.5565,156.1301,155.517,156.1301,149940.0
2024-06-25 13:10:00,157.88,158.3,157.8,158.29,169370.0,156.1301,156.5454,156.051,156.5355,169370.0
2024-06-25 13:15:00,158.25,158.49,158.19,158.38,176870.0,156.496,156.7333,156.4366,156.6245,176870.0
2024-06-25 13:20:00,158.4,158.48,158.28,158.33,169260.0,156.6443,156.7234,156.5256,156.5751,169260.0
2024-06-25 13:25:00,158.32,158.64,158.32,158.56,181430.0,156.5652,156.8817,156.5652,156.8025,181430.0
2024-06-25 13:30:00,158.5,158.55,158.1,158.13,104150.0,156.7432,156.7927,156.3476,156.3773,104150.0
2024-06-25 13:35:00,158.1,158.58,158.02,158.46,157720.0,156.3476,156.8223,156.2685,156.7037,157720.0
2024-06-25 13:40:00,158.46,159.09,158.45,159.05,418370.0,156.7037,157.3267,156.6938,157.2871,418370.0
2024-06-25 13:45:00,159.1,159.38,158.87,159.36,263650.0,157.3366,157.6135,157.1091,157.5937,263650.0
2024-06-25 13:50:00,159.34,159.67,159.16,159.66,436790.0,157.5739,157.9002,157.3959,157.8904,436790.0
2024-06-25 13:55:00,159.71,159.87,159.58,159.58,330590.0,157.9398,158.098,157.8112,157.8112,330590.0
2024-06-25 14:00:00,159.58,159.75,159.33,159.33,277100.0,157.8112,157.9794,157.564,157.564,277100.0
2024-06-25 14:05:00,159.32,159.68,159.12,159.56,289080.0,157.5541,157.9101,157.3563,157.7915,289080.0
2024-06-25 14:10:00,159.58,159.78,159.27,159.38,254710.0,157.8112,158.009,157.5047,157.6135,254710.0
2024-06-25 14:15:00,159.38,159.46,159.18,159.24,164920.0,157.6135,157.6926,157.4157,157.475,164920.0
2024-06-25 14:20:00,159.21,159.26,158.98,158.99,145630.0,157.4453,157.4948,157.2179,157.2278,145630.0
2024-06-25 14:25:00,158.94,159.16,158.88,159.16,172810.0,157.1783,157.3959,157.119,157.3959,172810.0
2024-06-25 14:30:00,159.09,159.17,159.04,159.04,114860.0,157.3267,157.4058,157.2772,157.2772,114860.0
2024-06-25 14:35:00,158.99,159.03,158.82,158.88,144640.0,157.2278,157.2673,157.0597,157.119,144640.0
2024-06-25 14:40:00,158.88,159.02,158.88,158.96,88240.0,157.119,157.2574,157.119,157.1981,88240.0
2024-06-25 14:45:00,159.0,159.0,158.43,158.64,158530.0,157.2377,157.2377,156.674,156.8817,158530.0
2024-06-25 14:50:00,158.64,158.77,158.4,158.45,71050.0,156.8817,157.0102,156.6443,156.6938,71050.0
2024-06-25 14:55:00,158.44,158.68,158.29,158.61,122820.0,156.6839,156.9212,156.5355,156.852,122820.0
2024-06-25 15:00:00,158.5,158.68,158.39,158.52,125040.0,156.7432,156.9212,156.6344,156.763,125040.0
2024-06-25 15:05:00,158.5,158.6,158.43,158.44,72150.0,156.7432,156.8421,156.674,156.6839,72150.0
2024-06-25 15:10:00,158.4,158.46,158.22,158.31,145970.0,156.6443,156.7037,156.4663,156.5553,145970.0
2024-06-25 15:15:00,158.35,158.6,158.32,158.45,177020.0,156.5949,156.8421,156.5652,156.6938,177020.0
2024-06-25 15:20:00,158.5,158.58,158.46,158.57,174170.0,156.7432,156.8223,156.7037,156.8124,174170.0
2024-06-25 15:25:00,158.62,159.18,158.51,158.98,282260.0,156.8619,157.4157,156.7531,157.2179,282260.0
2024-06-25 15:30:00,158.92,159.08,158.75,158.99,294570.0,157.1586,157.3168,156.9904,157.2278,294570.0
2024-06-25 15:35:00,158.99,159.05,158.54,158.67,291700.0,157.2278,157.2871,156.7828,156.9113,291700.0
2024-06-25 15:40:00,158.58,158.6,158.31,158.38,280570.0,156.8223,156.8421,156.5553,156.6245,280570.0
2024-06-25 15:45:00,158.42,158.5,158.12,158.23,304140.0,156.6641,156.7432,156.3674,156.4762,304140.0
2024-06-25 15:50:00,158.41,158.57,158.14,158.52,468160.0,156.6542,156.8124,156.3872,156.763,468160.0
2024-06-25 15:55:00,158.4,158.86,158.08,158.09,988960.0,156.6443,157.0992,156.3279,156.3378,988960.0
2024-06-26 09:30:00,159.76,160.49,159.21,159.71,1491390.0,157.9892,158.7112,157.4453,157.9398,1491390.0
2024-06-26 09:35:00,159.62,160.0,159.34,159.52,516020.0,157.8508,158.2266,157.5739,157.7519,516020.0
2024-06-26 09:40:00,159.64,160.8,159.42,160.36,592640.0,157.8706,159.0177,157.653,158.5826,592640.0
2024-06-26 09:45:00,160.39,161.82,160.39,161.44,1009480.0,158.6123,160.0264,158.6123,159.6506,1009480.0
2024-06-26 09:50:00,161.43,161.67,160.75,160.84,528450.0,159.6407,159.8781,158.9683,159.0573,528450.0
2024-06-26 09:55:00,160.91,161.12,160.43,160.72,485120.0,159.1265,159.3342,158.6518,158.9386,485120.0
2024-06-26 10:00:00,160.76,160.92,160.47,160.59,508460.0,158.9782,159.1364,158.6914,158.81,508460.0
2024-06-26 10:05:00,160.59,161.2,160.32,160.7,715490.0,158.81,159.4133,158.543,158.9188,715490.0
2024-06-26 10:10:00,160.74,160.93,160.53,160.72,612280.0,158.9584,159.1463,158.7507,158.9386,612280.0
2024-06-26 10:15:00,160.72,160.82,160.45,160.76,823810.0,158.9386,159.0375,158.6716,158.9782,823810.0
2024-06-26 10:20:00,160.76,161.09,160.56,160.84,242100.0,158.9782,159.3045,158.7804,159.0573,242100.0
2024-06-26 10:25:00,160.84,160.93,160.08,160.13,436750.0,159.0573,159.1463,158.3057,158.3551,436750.0
2024-06-26 10:30:00,160.13,160.57,159.92,160.57,345840.0,158.3551,158.7903,158.1475,158.7903,345840.0
2024-06-26 10:35:00,160.53,160.7,160.24,160.24,199390.0,158.7507,158.9188,158.4639,158.4639,199390.0
2024-06-26 10:40:00,160.27,160.38,159.87,160.13,235920.0,158.4936,158.6024,158.098,158.3551,235920.0
2024-06-26 10:45:00,160.13,160.45,160.0,160.31,137170.0,158.3551,158.6716,158.2266,158.5331,137170.0
2024-06-26 10:50:00,160.31,160.8,159.94,160.27,256650.0,158.5331,159.0177,158.1672,158.4936,256650.0
2024-06-26 10:55:00,160.25,160.33,159.56,159.6,355270.0,158.4738,158.5529,157.7915,157.831,355270.0
2024-06-26 11:00:00,159.6,159.84,159.02,159.12,320870.0,157.831,158.0684,157.2574,157.3563,320870.0
2024-06-26 11:05:00,159.12,159.55,158.92,159.02,157150.0,157.3563,157.7816,157.1586,157.2574,157150.0
2024-06-26 11:10:00,159.06,159.15,158.65,158.98,175400.0,157.297,157.386,156.8915,157.2179,175400.0
2024-06-26 11:15:00,159.04,159.24,158.95,159.09,191440.0,157.2772,157.475,157.1882,157.3267,191440.0
2024-06-26 11:20:00,159.16,159.24,159.0,159.08,114960.0,157.3959,157.475,157.2377,157.3168,114960.0
2024-06-26 11:25:00,159.07,159.22,158.82,159.0,157540.0,157.3069,157.4552,157.0597,157.2377,157540.0
2024-06-26 11:30:00,159.0,159.01,158.65,158.74,99560.0,157.2377,157.2476,156.8915,156.9805,99560.0
2024-06-26 11:35:00,158.75,159.15,158.74,158.93,63490.0,156.9904,157.386,156.9805,157.1684,63490.0
2024-06-26 11:40:00,158.99,159.15,158.9,159.07,91430.0,157.2278,157.386,157.1388,157.3069,91430.0
2024-06-26 11:45:00,159.14,159.44,159.01,159.44,136080.0,157.3761,157.6728,157.2476,157.6728,136080.0
2024-06-26 11:50:00,159.43,159.69,159.42,159.69,249650.0,157.6629,157.92,157.653,157.92,249650.0
2024-06-26 11:55:00,159.71,159.77,159.45,159.55,269440.0,157.9398,157.9991,157.6827,157.7816,269440.0
2024-06-26 12:00:00,159.5,159.59,159.38,159.43,56400.0,157.7321,157.8211,157.6135,157.6629,56400.0
2024-06-26 12:05:00,159.4,159.5,159.19,159.32,169440.0,157.6332,157.7321,157.4256,157.5541,169440.0
2024-06-26 12:10:00,159.39,159.49,159.31,159.36,59700.0,157.6233,157.7222,157.5442,157.5937,59700.0
2024-06-26 12:15:00,159.47,159.5,159.27,159.41,78160.0,157.7025,157.7321,157.5047,157.6431,78160.0
2024-06-26 12:20:00,159.34,159.44,159.22,159.27,44720.0,157.5739,157.6728,157.4552,157.5047,44720.0
2024-06-26 12:25:00,159.27,159.37,158.88,158.88,131610.0,157.5047,157.6036,157.119,157.119,131610.0
2024-06-26 12:30:00,158.83,159.08,158.73,158.74,207120.0,157.0696,157.3168,156.9707,156.9805,207120.0
2024-06-26 12:35:00,158.71,159.02,158.53,158.6,118660.0,156.9509,157.2574,156.7729,156.8421,118660.0
2024-06-26 12:40:00,158.64,158.87,158.39,158.4,115400.0,156.8817,157.1091,156.6344,156.6443,115400.0
2024-06-26 12:45:00,158.3,158.44,158.1,158.16,135220.0,156.5454,156.6839,156.3476,156.407,135220.0
2024-06-26 12:50:00,158.28,158.52,158.2,158.46,81070.0,156.5256,156.763,156.4465,156.7037,81070.0
2024-06-26 12:55:00,158.47,158.76,158.35,158.53,43060.0,156.7135,157.0003,156.5949,156.7729,43060.0
2024-06-26 13:00:00,158.42,158.54,158.3,158.35,78000.0,156.6641,156.7828,156.5454,156.5949,78000.0
2024-06-26 13:05:00,158.3,158.39,158.22,158.39,88130.0,156.5454,156.6344,156.4663,156.6344,88130.0
2024-06-26 13:10:00,158.37,158.59,158.37,158.46,48600.0,156.6147,156.8322,156.6147,156.7037,48600.0
2024-06-26 13:15:00,158.46,158.66,158.34,158.34,87800.0,156.7037,156.9014,156.585,156.585,87800.0
2024-06-26 13:20:00,158.37,158.64,158.28,158.5,36860.0,156.6147,156.8817,156.5256,156.7432,36860.0
2024-06-26 13:25:00,158.52,158.75,158.48,158.68,125130.0,156.763,156.9904,156.7234,156.9212,125130.0
2024-06-26 13:30:00,158.65,158.69,158.45,158.53,90910.0,156.8915,156.9311,156.6938,156.7729,90910.0
2024-06-26 13:35:00,158.53,158.66,158.44,158.62,91040.0,156.7729,156.9014,156.6839,156.8619,91040.0
2024-06-26 13:40:00,158.48,158.65,158.48,158.57,26970.0,156.7234,156.8915,156.7234,156.8124,26970.0
2024-06-26 13:45:00,158.57,158.7,158.48,158.65,101840.0,156.8124,156.941,156.7234,156.8915,101840.0
2024-06-26 13:50:00,158.65,158.81,158.6,158.81,87760.0,156.8915,157.0498,156.8421,157.0498,87760.0
2024-06-26 13:55:00,158.74,158.79,158.6,158.65,91480.0,156.9805,157.03,156.8421,156.8915,91480.0
2024-06-26 14:00:00,158.64,158.73,158.13,158.22,87480.0,156.8817,156.9707,156.3773,156.4663,87480.0
2024-06-26 14:05:00,158.2,158.45,158.03,158.45,138820.0,156.4465,156.6938,156.2784,156.6938,138820.0
2024-06-26 14:10:00,158.39,158.45,158.23,158.28,39720.0,156.6344,156.6938,156.4762,156.5256,39720.0
2024-06-26 14:15:00,158.28,158.48,158.25,158.31,83950.0,156.5256,156.7234,156.496,156.5553,83950.0
2024-06-26 14:20:00,158.35,158.42,158.14,158.4,78020.0,156.5949,156.6641,156.3872,156.6443,78020.0
2024-06-26 14:25:00,158.47,158.47,158.2,158.38,54830.0,156.7135,156.7135,156.4465,156.6245,54830.0
2024-06-26 14:30:00,158.35,158.45,158.31,158.42,28090.0,156.5949,156.6938,156.5553,156.6641,28090.0
2024-06-26 14:35:00,158.4,158.46,158.23,158.29,71680.0,156.6443,156.7037,156.4762,156.5355,71680.0
2024-06-26 14:40:00,158.26,158.45,158.14,158.45,93220.0,156.5059,156.6938,156.3872,156.6938,93220.0
2024-06-26 14:45:00,158.49,158.7,158.4,158.62,92110.0,156.7333,156.941,156.6443,156.8619,92110.0
2024-06-26 14:50:00,158.58,158.66,158.32,158.4,118840.0,156.8223,156.9014,156.5652,156.6443,118840.0
2024-06-26 14:55:00,158.39,158.43,158.13,158.17,143610.0,156.6344,156.674,156.3773,156.4169,143610.0
2024-06-26 15:00:00,158.19,158.26,157.9,158.03,152460.0,156.4366,156.5059,156.1499,156.2784,152460.0
2024-06-26 15:05:00,158.04,158.04,157.8,157.83,128430.0,156.2883,156.2883,156.051,156.0806,128430.0
2024-06-26 15:10:00,157.76,157.8,157.44,157.52,208110.0,156.0114,156.051,155.695,155.7741,208110.0
2024-06-26 15:15:00,157.44,157.6,157.36,157.44,372120.0,155.695,155.8532,155.6158,155.695,372120.0
2024-06-26 15:20:00,157.37,157.69,157.36,157.65,184980.0,155.6257,155.9422,155.6158,155.9026,184980.0
2024-06-26 15:25:00,157.65,158.39,157.65,158.26,224640.0,155.9026,156.6344,155.9026,156.5059,224640.0
2024-06-26 15:30:00,158.23,158.26,158.05,158.14,149400.0,156.4762,156.5059,156.2982,156.3872,149400.0
2024-06-26 15:35:00,158.1,158.26,158.1,158.13,80670.0,156.3476,156.5059,156.3476,156.3773,80670.0
2024-06-26 15:40:00,158.1,158.67,158.1,158.6,285410.0,156.3476,156.9113,156.3476,156.8421,285410.0
2024-06-26 15:45:00,158.6,158.67,158.39,158.4,228320.0,156.8421,156.9113,156.6344,156.6443,228320.0
2024-06-26 15:50:00,158.49,159.6,158.43,159.51,660860.0,156.7333,157.831,156.674,157.742,660860.0
2024-06-26 15:55:00,159.43,159.68,159.06,159.15,1172030.0,157.6629,157.9101,157.297,157.386,1172030.0
2024-06-27 09:30:00,159.2,159.6,158.7,159.17,998770.0,157.4355,157.831,156.941,157.4058,998770.0
2024-06-27 09:35:00,159.21,160.4,159.07,160.24,630370.0,157.4453,158.6221,157.3069,158.4639,630370.0
2024-06-27 09:40:00,160.29,160.29,159.45,159.74,327820.0,158.5134,158.5134,157.6827,157.9695,327820.0
2024-06-27 09:45:00,159.74,160.56,159.74,159.96,416070.0,157.9695,158.7804,157.9695,158.187,416070.0
2024-06-27 09:50:00,159.74,159.86,159.1,159.6,249360.0,157.9695,158.0881,157.3366,157.831,249360.0
2024-06-27 09:55:00,159.6,159.63,159.0,159.29,173100.0,157.831,157.8607,157.2377,157.5245,173100.0
2024-06-27 10:00:00,159.29,159.92,159.25,159.34,241410.0,157.5245,158.1475,157.4849,157.5739,241410.0
2024-06-27 10:05:00,159.34,159.51,159.11,159.38,158870.0,157.5739,157.742,157.3464,157.6135,158870.0
2024-06-27 10:10:00,159.4,160.16,159.4,160.16,190270.0,157.6332,158.3848,157.6332,158.3848,190270.0
2024-06-27 10:15:00,160.07,160.22,159.5,159.5,253180.0,158.2958,158.4441,157.7321,157.7321,253180.0
2024-06-27 10:20:00,159.43,160.0,159.37,159.7,224320.0,157.6629,158.2266,157.6036,157.9299,224320.0
2024-06-27 10:25:00,159.69,159.97,159.6,159.73,165900.0,157.92,158.1969,157.831,157.9596,165900.0
2024-06-27 10:30:00,159.64,159.7,159.32,159.5,124480.0,157.8706,157.9299,157.5541,157.7321,124480.0
2024-06-27 10:35:00,159.32,159.47,159.1,159.41,93200.0,157.5541,157.7025,157.3366,157.6431,93200.0
2024-06-27 10:40:00,159.32,159.54,158.94,159.0,210250.0,157.5541,157.7717,157.1783,157.2377,210250.0
2024-06-27 10:45:00,159.07,159.07,158.5,158.58,194630.0,157.3069,157.3069,156.7432,156.8223,194630.0
2024-06-27 10:50:00,158.51,158.62,158.24,158.44,116650.0,156.7531,156.8619,156.4861,156.6839,116650.0
2024-06-27 10:55:00,158.55,158.8,158.4,158.6,114720.0,156.7927,157.0399,156.6443,156.8421,114720.0
2024-06-27 11:00:00,158.64,158.68,158.4,158.56,116180.0,156.8817,156.9212,156.6443,156.8025,116180.0
2024-06-27 11:05:00,158.62,158.63,158.33,158.48,125590.0,156.8619,156.8718,156.5751,156.7234,125590.0
2024-06-27 11:10:00,158.52,158.6,158.44,158.48,127640.0,156.763,156.8421,156.6839,156.7234,127640.0
2024-06-27 11:15:00,158.48,158.62,158.26,158.32,147820.0,156.7234,156.8619,156.5059,156.5652,147820.0
2024-06-27 11:20:00,158.37,158.45,158.1,158.23,84610.0,156.6147,156.6938,156.3476,156.4762,84610.0
2024-06-27 11:25:00,158.24,158.31,157.78,158.0,161050.0,156.4861,156.5553,156.0312,156.2488,161050.0
2024-06-27 11:30:00,158.0,158.0,157.4,157.57,231930.0,156.2488,156.2488,155.6554,155.8235,231930.0
2024-06-27 11:35:00,157.59,157.75,157.49,157.68,177610.0,155.8433,156.0015,155.7444,155.9323,177610.0
2024-06-27 11:40:00,157.69,157.89,157.45,157.45,111910.0,155.9422,156.14,155.7048,155.7048,111910.0
2024-06-27 11:45:00,157.45,157.57,157.33,157.43,110660.0,155.7048,155.8235,155.5862,155.6851,110660.0
2024-06-27 11:50:00,157.39,157.58,157.2,157.21,175790.0,155.6455,155.8334,155.4576,155.4675,175790.0
2024-06-27 11:55:00,157.29,157.45,157.1,157.23,89250.0,155.5466,155.7048,155.3587,155.4873,89250.0
2024-06-27 12:00:00,157.22,157.71,157.22,157.7,72160.0,155.4774,155.962,155.4774,155.9521,72160.0
2024-06-27 12:05:00,157.66,157.72,157.43,157.43,72940.0,155.9125,155.9719,155.6851,155.6851,72940.0
2024-06-27 12:10:00,157.47,157.54,157.22,157.23,62140.0,155.7246,155.7938,155.4774,155.4873,62140.0
2024-06-27 12:15:00,157.25,157.52,157.24,157.38,45200.0,155.5071,155.7741,155.4972,155.6356,45200.0
2024-06-27 12:20:00,157.38,157.47,157.23,157.46,109850.0,155.6356,155.7246,155.4873,155.7147,109850.0
2024-06-27 12:25:00,157.48,157.73,157.48,157.6,286880.0,155.7345,155.9817,155.7345,155.8532,286880.0
2024-06-27 12:30:00,157.6,157.68,157.48,157.59,46850.0,155.8532,155.9323,155.7345,155.8433,46850.0
2024-06-27 12:35:00,157.59,157.75,157.58,157.69,49830.0,155.8433,156.0015,155.8334,155.9422,49830.0
2024-06-27 12:40:00,157.74,157.74,157.54,157.6,126550.0,155.9916,155.9916,155.7938,155.8532,126550.0
2024-06-27 12:45:00,157.65,157.83,157.6,157.76,180940.0,155.9026,156.0806,155.8532,156.0114,180940.0
2024-06-27 12:50:00,157.7,157.87,157.7,157.74,40080.0,155.9521,156.1202,155.9521,155.9916,40080.0
2024-06-27 12:55:00,157.74,157.93,157.68,157.68,81020.0,155.9916,156.1795,155.9323,155.9323,81020.0
2024-06-27 13:00:00,157.69,157.95,157.69,157.9,85260.0,155.9422,156.1993,155.9422,156.1499,85260.0
2024-06-27 13:05:00,157.83,157.89,157.81,157.83,48420.0,156.0806,156.14,156.0609,156.0806,48420.0
2024-06-27 13:10:00,157.84,157.88,157.76,157.76,62200.0,156.0905,156.1301,156.0114,156.0114,62200.0
2024-06-27 13:15:00,157.79,157.83,157.6,157.6,58040.0,156.0411,156.0806,155.8532,155.8532,58040.0
2024-06-27 13:20:00,157.6,157.68,157.54,157.65,138090.0,155.8532,155.9323,155.7938,155.9026,138090.0
2024-06-27 13:25:00,157.65,157.73,157.61,157.73,85050.0,155.9026,155.9817,155.8631,155.9817,85050.0
2024-06-27 13:30:00,157.77,157.77,157.58,157.64,165880.0,156.0213,156.0213,155.8334,155.8927,165880.0
2024-06-27 13:35:00,157.64,157.93,157.62,157.85,158440.0,155.8927,156.1795,155.873,156.1004,158440.0
2024-06-27 13:40:00,157.85,157.98,157.77,157.79,199940.0,156.1004,156.229,156.0213,156.0411,199940.0
2024-06-27 13:45:00,157.79,157.97,157.73,157.92,191070.0,156.0411,156.2191,155.9817,156.1696,191070.0
2024-06-27 13:50:00,157.94,157.94,157.6,157.65,81490.0,156.1894,156.1894,155.8532,155.9026,81490.0
2024-06-27 13:55:00,157.65,157.71,157.43,157.47,116730.0,155.9026,155.962,155.6851,155.7246,116730.0
2024-06-27 14:00:00,157.4,157.4,157.18,157.39,114910.0,155.6554,155.6554,155.4378,155.6455,114910.0
2024-06-27 14:05:00,157.39,157.58,157.36,157.49,71420.0,155.6455,155.8334,155.6158,155.7444,71420.0
2024-06-27 14:10:00,157.5,157.64,157.42,157.53,53260.0,155.7543,155.8927,155.6752,155.784,53260.0
2024-06-27 14:15:00,157.5,157.57,157.26,157.56,78360.0,155.7543,155.8235,155.517,155.8136,78360.0
2024-06-27 14:20:00,157.44,157.55,157.31,157.54,66140.0,155.695,155.8037,155.5664,155.7938,66140.0
2024-06-27 14:25:00,157.5,157.58,157.26,157.34,101560.0,155.7543,155.8334,155.517,155.5961,101560.0
2024-06-27 14:30:00,157.26,157.51,157.25,157.4,97870.0,155.517,155.7642,155.5071,155.6554,97870.0
2024-06-27 14:35:00,157.51,157.55,157.4,157.5,50600.0,155.7642,155.8037,155.6554,155.7543,50600.0
2024-06-27 14:40:00,157.52,157.53,157.4,157.51,99170.0,155.7741,155.784,155.6554,155.7642,99170.0
2024-06-27 14:45:00,157.5,158.25,157.46,158.2,259180.0,155.7543,156.496,155.7147,156.4465,259180.0
2024-06-27 14:50:00,158.18,158.69,158.15,158.6,221730.0,156.4268,156.9311,156.3971,156.8421,221730.0
2024-06-27 14:55:00,158.53,158.6,158.35,158.45,125110.0,156.7729,156.8421,156.5949,156.6938,125110.0
2024-06-27 15:00:00,158.44,158.44,158.19,158.32,153920.0,156.6839,156.6839,156.4366,156.5652,153920.0
2024-06-27 15:05:00,158.3,158.45,158.22,158.33,125330.0,156.5454,156.6938,156.4663,156.5751,125330.0
2024-06-27 15:10:00,158.33,158.5,158.32,158.45,161080.0,156.5751,156.7432,156.5652,156.6938,161080.0
2024-06-27 15:15:00,158.41,158.5,158.25,158.28,123030.0,156.6542,156.7432,156.496,156.5256,123030.0
2024-06-27 15:20:00,158.31,158.45,158.23,158.37,107950.0,156.5553,156.6938,156.4762,156.6147,107950.0
2024-06-27 15:25:00,158.4,158.47,158.31,158.36,152740.0,156.6443,156.7135,156.5553,156.6048,152740.0
2024-06-27 15:30:00,158.36,158.42,157.98,157.98,102630.0,156.6048,156.6641,156.229,156.229,102630.0
2024-06-27 15:35:00,157.89,158.09,157.82,157.98,129590.0,156.14,156.3378,156.0707,156.229,129590.0
2024-06-27 15:40:00,157.98,157.99,157.77,157.81,193460.0,156.229,156.2389,156.0213,156.0609,193460.0
2024-06-27 15:45:00,157.83,157.87,157.57,157.86,168780.0,156.0806,156.1202,155.8235,156.1103,168780.0
2024-06-27 15:50:00,157.83,158.11,157.77,157.81,247140.0,156.0806,156.3575,156.0213,156.0609,247140.0
2024-06-27 15:55:00,157.91,158.67,157.88,158.67,624110.0,156.1597,156.9113,156.1301,156.9113,624110.0
2024-06-28 09:30:00,159.59,159.59,158.6,158.73,946360.0,157.8211,157.8211,156.8421,156.9707,946360.0
2024-06-28 09:35:00,158.87,160.0,158.87,159.73,534070.0,157.1091,158.2266,157.1091,157.9596,534070.0
2024-06-28 09:40:00,159.64,160.0,159.0,159.94,540480.0,157.8706,158.2266,157.2377,158.1672,540480.0
2024-06-28 09:45:00,159.94,160.84,159.92,160.84,898550.0,158.1672,159.0573,158.1475,159.0573,898550.0
2024-06-28 09:50:00,160.83,161.67,160.71,161.48,910420.0,159.0474,159.8781,158.9287,159.6902,910420.0
2024-06-28 09:55:00,161.46,161.61,161.02,161.55,734010.0,159.6704,159.8187,159.2353,159.7594,734010.0
2024-06-28 10:00:00,161.65,162.63,161.6,162.55,793670.0,159.8583,160.8274,159.8088,160.7483,793670.0
2024-06-28 10:05:00,162.58,162.9,162.2,162.41,752050.0,160.778,161.0944,160.4022,160.6099,752050.0
2024-06-28 10:10:00,162.3,163.5,162.28,163.33,1026800.0,160.5011,161.6878,160.4813,161.5197,1026800.0
2024-06-28 10:15:00,163.37,163.5,162.65,163.04,440090.0,161.5592,161.6878,160.8472,161.2329,440090.0
2024-06-28 10:20:00,163.1,163.36,162.86,163.25,531560.0,161.2922,161.5493,161.0549,161.4406,531560.0
2024-06-28 10:25:00,163.18,163.38,162.75,162.75,305760.0,161.3713,161.5691,160.9461,160.9461,305760.0
2024-06-28 10:30:00,162.83,163.92,162.77,163.72,747600.0,161.0252,162.1031,160.9659,161.9054,747600.0
2024-06-28 10:35:00,163.72,163.72,162.63,162.63,454430.0,161.9054,161.9054,160.8274,160.8274,454430.0
2024-06-28 10:40:00,162.62,162.65,161.73,162.2,609120.0,160.8175,160.8472,159.9374,160.4022,609120.0
2024-06-28 10:45:00,162.22,162.41,161.38,161.73,401450.0,160.422,160.6099,159.5913,159.9374,401450.0
2024-06-28 10:50:00,161.65,161.8,161.15,161.31,435230.0,159.8583,160.0066,159.3638,159.5221,435230.0
2024-06-28 10:55:00,161.2,161.34,160.21,160.25,649500.0,159.4133,159.5517,158.4343,158.4738,649500.0
2024-06-28 11:00:00,160.25,160.48,159.5,160.35,579090.0,158.4738,158.7013,157.7321,158.5727,579090.0
2024-06-28 11:05:00,160.13,160.31,159.49,159.66,312120.0,158.3551,158.5331,157.7222,157.8904,312120.0
2024-06-28 11:10:00,159.66,160.2,159.65,159.96,170470.0,157.8904,158.4244,157.8805,158.187,170470.0
2024-06-28 11:15:00,159.91,160.05,159.81,159.95,136280.0,158.1376,158.276,158.0387,158.1771,136280.0
2024-06-28 11:20:00,159.95,160.52,159.95,160.35,403030.0,158.1771,158.7408,158.1771,158.5727,403030.0
2024-06-28 11:25:00,160.25,160.28,159.71,159.94,180210.0,158.4738,158.5035,157.9398,158.1672,180210.0
2024-06-28 11:30:00,159.95,160.3,159.95,160.24,295560.0,158.1771,158.5233,158.1771,158.4639,295560.0
2024-06-28 11:35:00,160.24,160.29,160.04,160.24,135990.0,158.4639,158.5134,158.2661,158.4639,135990.0
2024-06-28 11:40:00,160.23,160.58,160.0,160.14,192890.0,158.454,158.8002,158.2266,158.365,192890.0
2024-06-28 11:45:00,160.21,160.25,159.88,159.9,120800.0,158.4343,158.4738,158.1079,158.1277,120800.0
2024-06-28 11:50:00,159.97,160.2,159.92,160.04,130170.0,158.1969,158.4244,158.1475,158.2661,130170.0
2024-06-28 11:55:00,159.97,160.1,159.81,160.03,84250.0,158.1969,158.3255,158.0387,158.2563,84250.0
2024-06-28 12:00:00,160.02,160.1,159.89,159.95,80650.0,158.2464,158.3255,158.1178,158.1771,80650.0
2024-06-28 12:05:00,159.81,160.05,159.62,159.8,256300.0,158.0387,158.276,157.8508,158.0288,256300.0
2024-06-28 12:10:00,159.81,159.82,159.16,159.18,287440.0,158.0387,158.0486,157.3959,157.4157,287440.0
2024-06-28 12:15:00,159.36,159.49,158.89,159.15,186210.0,157.5937,157.7222,157.1289,157.386,186210.0
2024-06-28 12:20:00,159.26,159.68,159.24,159.58,125990.0,157.4948,157.9101,157.475,157.8112,125990.0
2024-06-28 12:25:00,159.67,160.14,159.62,160.0,191670.0,157.9002,158.365,157.8508,158.2266,191670.0
2024-06-28 12:30:00,160.08,160.08,159.4,159.51,134320.0,158.3057,158.3057,157.6332,157.742,134320.0
2024-06-28 12:35:00,159.56,159.75,159.14,159.14,170490.0,157.7915,157.9794,157.3761,157.3761,170490.0
2024-06-28 12:40:00,159.09,159.37,158.85,159.31,110850.0,157.3267,157.6036,157.0893,157.5442,110850.0
2024-06-28 12:45:00,159.41,159.41,158.96,159.36,62220.0,157.6431,157.6431,157.1981,157.5937,62220.0
2024-06-28 12:50:00,159.4,159.49,159.13,159.37,64390.0,157.6332,157.7222,157.3662,157.6036,64390.0
2024-06-28 12:55:00,159.39,159.71,159.23,159.7,89440.0,157.6233,157.9398,157.4651,157.9299,89440.0
2024-06-28 13:00:00,159.62,159.74,159.37,159.71,102900.0,157.8508,157.9695,157.6036,157.9398,102900.0
2024-06-28 13:05:00,159.78,160.27,159.63,160.27,318570.0,158.009,158.4936,157.8607,158.4936,318570.0
2024-06-28 13:10:00,160.17,160.4,160.04,160.28,430090.0,158.3947,158.6221,158.2661,158.5035,430090.0
2024-06-28 13:15:00,160.28,160.31,160.04,160.11,85450.0,158.5035,158.5331,158.2661,158.3354,85450.0
2024-06-28 13:20:00,160.18,160.18,159.92,159.95,129870.0,158.4046,158.4046,158.1475,158.1771,129870.0
2024-06-28 13:25:00,159.92,160.11,159.84,159.96,176110.0,158.1475,158.3354,158.0684,158.187,176110.0
2024-06-28 13:30:00,159.81,160.1,159.79,159.85,63400.0,158.0387,158.3255,158.0189,158.0782,63400.0
2024-06-28 13:35:00,159.8,160.0,159.8,159.92,25020.0,158.0288,158.2266,158.0288,158.1475,25020.0
2024-06-28 13:40:00,160.01,160.1,159.84,159.87,64080.0,158.2365,158.3255,158.0684,158.098,64080.0
2024-06-28 13:45:00,159.89,159.89,159.73,159.8,88410.0,158.1178,158.1178,157.9596,158.0288,88410.0
2024-06-28 13:50:00,159.8,160.06,159.8,160.06,149950.0,158.0288,158.2859,158.0288,158.2859,149950.0
2024-06-28 13:55:00,159.95,160.0,159.81,160.0,48940.0,158.1771,158.2266,158.0387,158.2266,48940.0
2024-06-28 14:00:00,159.96,160.26,159.88,160.21,197820.0,158.187,158.4837,158.1079,158.4343,197820.0
2024-06-28 14:05:00,160.28,160.28,160.0,160.11,64810.0,158.5035,158.5035,158.2266,158.3354,64810.0
2024-06-28 14:10:00,160.14,160.35,160.03,160.35,231290.0,158.365,158.5727,158.2563,158.5727,231290.0
2024-06-28 14:15:00,160.35,160.65,160.15,160.19,357770.0,158.5727,158.8694,158.3749,158.4145,357770.0
2024-06-28 14:20:00,160.17,160.18,159.62,159.78,94540.0,158.3947,158.4046,157.8508,158.009,94540.0
2024-06-28 14:25:00,159.81,160.0,159.68,159.79,113560.0,158.0387,158.2266,157.9101,158.0189,113560.0
2024-06-28 14:30:00,159.74,159.99,159.64,159.99,49840.0,157.9695,158.2167,157.8706,158.2167,49840.0
2024-06-28 14:35:00,160.06,160.3,160.02,160.06,139570.0,158.2859,158.5233,158.2464,158.2859,139570.0
2024-06-28 14:40:00,160.12,160.15,159.98,160.06,211910.0,158.3453,158.3749,158.2068,158.2859,211910.0
2024-06-28 14:45:00,160.04,160.07,159.63,159.85,191060.0,158.2661,158.2958,157.8607,158.0782,191060.0
2024-06-28 14:50:00,159.77,159.85,159.33,159.65,278060.0,157.9991,158.0782,157.564,157.8805,278060.0
2024-06-28 14:55:00,159.7,159.87,159.61,159.68,56880.0,157.9299,158.098,157.8409,157.9101,56880.0
2024-06-28 15:00:00,159.76,159.8,159.56,159.63,145790.0,157.9892,158.0288,157.7915,157.8607,145790.0
2024-06-28 15:05:00,159.53,159.99,159.53,159.8,191780.0,157.7618,158.2167,157.7618,158.0288,191780.0
2024-06-28 15:10:00,159.83,159.9,159.7,159.85,65560.0,158.0585,158.1277,157.9299,158.0782,65560.0
2024-06-28 15:15:00,159.88,160.16,159.79,160.1,109010.0,158.1079,158.3848,158.0189,158.3255,109010.0
2024-06-28 15:20:00,160.07,160.16,159.71,159.85,83690.0,158.2958,158.3848,157.9398,158.0782,83690.0
2024-06-28 15:25:00,159.93,160.08,159.82,159.83,52190.0,158.1574,158.3057,158.0486,158.0585,52190.0
2024-06-28 15:30:00,159.83,159.83,158.84,159.0,415660.0,158.0585,158.0585,157.0794,157.2377,415660.0
2024-06-28 15:35:00,159.16,159.6,159.11,159.49,300350.0,157.3959,157.831,157.3464,157.7222,300350.0
2024-06-28 15:40:00,159.47,160.0,159.47,159.84,338980.0,157.7025,158.2266,157.7025,158.0684,338980.0
2024-06-28 15:45:00,159.87,160.0,159.7,159.96,281890.0,158.098,158.2266,157.9299,158.187,281890.0
2024-06-28 15:50:00,159.84,160.91,159.84,160.38,1930330.0,158.0684,159.1265,158.0684,158.6024,1930330.0
2024-06-28 15:55:00,160.47,160.91,160.0,160.54,2627030.0,158.6914,159.1265,158.2266,158.7606,2627030.0
2024-07-01 09:30:00,160.82,161.65,159.73,160.32,1599540.0,159.0375,159.8583,157.9596,158.543,1599540.0
2024-07-01 09:35:00,160.22,161.55,160.22,160.87,1011080.0,158.4441,159.7594,158.4441,159.0869,1011080.0
2024-07-01 09:40:00,160.81,160.81,160.25,160.53,502320.0,159.0276,159.0276,158.4738,158.7507,502320.0
2024-07-01 09:45:00,160.52,160.89,159.43,159.8,701990.0,158.7408,159.1067,157.6629,158.0288,701990.0
2024-07-01 09:50:00,159.72,160.23,159.35,159.96,505670.0,157.9497,158.454,157.5838,158.187,505670.0
2024-07-01 09:55:00,159.98,160.43,159.63,160.33,529680.0,158.2068,158.6518,157.8607,158.5529,529680.0
2024-07-01 10:00:00,160.33,160.9,160.05,160.79,675490.0,158.5529,159.1166,158.276,159.0078,675490.0
2024-07-01 10:05:00,160.84,161.46,160.8,160.96,833080.0,159.0573,159.6704,159.0177,159.1759,833080.0
2024-07-01 10:10:00,160.96,161.01,159.91,159.96,576170.0,159.1759,159.2254,158.1376,158.187,576170.0
2024-07-01 10:15:00,159.98,161.5,159.82,161.31,800940.0,158.2068,159.71,158.0486,159.5221,800940.0
2024-07-01 10:20:00,161.37,161.73,160.74,160.88,659160.0,159.5814,159.9374,158.9584,159.0968,659160.0
2024-07-01 10:25:00,160.89,161.34,160.78,161.07,521390.0,159.1067,159.5517,158.9979,159.2847,521390.0
2024-07-01 10:30:00,161.1,161.27,160.88,161.07,609470.0,159.3144,159.4825,159.0968,159.2847,609470.0
2024-07-01 10:35:00,161.0,161.6,160.66,160.77,492370.0,159.2155,159.8088,158.8793,158.988,492370.0
2024-07-01 10:40:00,160.82,161.06,160.66,161.01,429440.0,159.0375,159.2748,158.8793,159.2254,429440.0
2024-07-01 10:45:00,161.01,161.09,160.63,160.63,368530.0,159.2254,159.3045,158.8496,158.8496,368530.0
2024-07-01 10:50:00,160.62,161.07,159.99,159.99,346530.0,158.8397,159.2847,158.2167,158.2167,346530.0
2024-07-01 10:55:00,160.03,160.82,159.96,160.53,402460.0,158.2563,159.0375,158.187,158.7507,402460.0
2024-07-01 11:00:00,160.53,160.78,160.37,160.78,322590.0,158.7507,158.9979,158.5925,158.9979,322590.0
2024-07-01 11:05:00,160.74,160.9,160.58,160.7,250270.0,158.9584,159.1166,158.8002,158.9188,250270.0
2024-07-01 11:10:00,160.72,161.18,160.67,161.16,378980.0,158.9386,159.3935,158.8892,159.3737,378980.0
2024-07-01 11:15:00,161.16,161.16,160.8,160.96,242070.0,159.3737,159.3737,159.0177,159.1759,242070.0
2024-07-01 11:20:00,160.88,161.15,160.62,160.83,280200.0,159.0968,159.3638,158.8397,159.0474,280200.0
2024-07-01 11:25:00,160.83,160.91,160.69,160.86,197800.0,159.0474,159.1265,158.9089,159.0771,197800.0
2024-07-01 11:30:00,160.82,160.99,160.69,160.96,151690.0,159.0375,159.2056,158.9089,159.1759,151690.0
2024-07-01 11:35:00,160.96,161.08,160.8,161.03,213270.0,159.1759,159.2946,159.0177,159.2452,213270.0
2024-07-01 11:40:00,161.06,161.98,161.0,161.72,474560.0,159.2748,160.1846,159.2155,159.9275,474560.0
2024-07-01 11:45:00,161.71,162.88,161.69,162.64,620310.0,159.9176,161.0747,159.8979,160.8373,620310.0
2024-07-01 11:50:00,162.69,163.72,162.66,163.14,542900.0,160.8868,161.9054,160.8571,161.3318,542900.0
2024-07-01 11:55:00,163.1,163.14,162.14,162.51,430180.0,161.2922,161.3318,160.3429,160.7088,430180.0
2024-07-01 12:00:00,162.53,162.59,162.03,162.15,261490.0,160.7285,160.7879,160.2341,160.3528,261490.0
2024-07-01 12:05:00,162.01,163.0,162.01,162.9,295800.0,160.2143,161.1933,160.2143,161.0944,295800.0
2024-07-01 12:10:00,162.86,163.14,162.44,163.0,256790.0,161.0549,161.3318,160.6395,161.1933,256790.0
2024-07-01 12:15:00,162.9,163.56,162.81,163.55,288140.0,161.0944,161.7471,161.0054,161.7372,288140.0
2024-07-01 12:20:00,163.55,163.55,163.05,163.28,307580.0,161.7372,161.7372,161.2428,161.4702,307580.0
2024-07-01 12:25:00,163.21,163.5,163.17,163.28,269040.0,161.401,161.6878,161.3614,161.4702,269040.0
2024-07-01 12:30:00,163.22,163.5,163.03,163.14,388920.0,161.4109,161.6878,161.223,161.3318,388920.0
2024-07-01 12:35:00,163.07,163.29,162.71,163.07,202290.0,161.2626,161.4801,160.9065,161.2626,202290.0
2024-07-01 12:40:00,163.06,163.75,162.81,163.69,300810.0,161.2527,161.935,161.0054,161.8757,300810.0
2024-07-01 12:45:00,163.62,164.69,163.62,164.37,566260.0,161.8065,162.8646,161.8065,162.5481,566260.0
2024-07-01 12:50:00,164.37,164.88,164.2,164.66,414770.0,162.5481,163.0525,162.38,162.8349,414770.0
2024-07-01 12:55:00,164.66,164.71,163.72,164.02,393740.0,162.8349,162.8844,161.9054,162.202,393740.0
2024-07-01 13:00:00,163.84,164.15,163.72,163.86,329870.0,162.024,162.3306,161.9054,162.0438,329870.0
2024-07-01 13:05:00,163.84,164.05,163.73,163.96,234680.0,162.024,162.2317,161.9152,162.1427,234680.0
2024-07-01 13:10:00,163.96,164.05,163.7,163.75,175750.0,162.1427,162.2317,161.8856,161.935,175750.0
2024-07-01 13:15:00,163.5,163.89,163.5,163.89,113550.0,161.6878,162.0735,161.6878,162.0735,113550.0
2024-07-01 13:20:00,163.89,163.96,162.8,163.02,227660.0,162.0735,162.1427,160.9955,161.2131,227660.0
2024-07-01 13:25:00,162.99,163.84,162.99,163.61,147710.0,161.1834,162.024,161.1834,161.7966,147710.0
2024-07-01 13:30:00,163.59,163.62,162.9,162.99,149150.0,161.7768,161.8065,161.0944,161.1834,149150.0
2024-07-01 13:35:00,162.92,163.11,162.66,162.95,199630.0,161.1142,161.3021,160.8571,161.1439,199630.0
2024-07-01 13:40:00,162.93,163.08,162.85,163.01,112460.0,161.1241,161.2724,161.045,161.2032,112460.0
2024-07-01 13:45:00,163.01,163.1,162.81,162.95,111660.0,161.2032,161.2922,161.0054,161.1439,111660.0
2024-07-01 13:50:00,162.89,163.1,162.77,162.92,78810.0,161.0846,161.2922,160.9659,161.1142,78810.0
2024-07-01 13:55:00,162.84,162.92,162.7,162.73,91660.0,161.0351,161.1142,160.8967,160.9263,91660.0
2024-07-01 14:00:00,162.77,162.9,162.52,162.9,96450.0,160.9659,161.0944,160.7187,161.0944,96450.0
2024-07-01 14:05:00,162.95,163.1,162.87,163.03,251120.0,161.1439,161.2922,161.0648,161.223,251120.0
2024-07-01 14:10:00,163.03,163.28,162.89,162.95,251600.0,161.223,161.4702,161.0846,161.1439,251600.0
2024-07-01 14:15:00,162.95,163.1,162.84,163.05,73160.0,161.1439,161.2922,161.0351,161.2428,73160.0
2024-07-01 14:20:00,163.04,163.05,162.59,162.82,176770.0,161.2329,161.2428,160.7879,161.0153,176770.0
2024-07-01 14:25:00,162.89,163.02,162.61,162.79,126400.0,161.0846,161.2131,160.8077,160.9857,126400.0
2024-07-01 14:30:00,162.73,163.05,162.71,163.05,117420.0,160.9263,161.2428,160.9065,161.2428,117420.0
2024-07-01 14:35:00,162.98,163.05,162.84,162.92,91720.0,161.1736,161.2428,161.0351,161.1142,91720.0
2024-07-01 14:40:00,162.93,163.06,162.85,163.04,163260.0,161.1241,161.2527,161.045,161.2329,163260.0
2024-07-01 14:45:00,163.0,163.08,162.81,162.91,172140.0,161.1933,161.2724,161.0054,161.1043,172140.0
2024-07-01 14:50:00,162.87,163.47,162.81,163.47,200720.0,161.0648,161.6581,161.0054,161.6581,200720.0
2024-07-01 14:55:00,163.47,163.79,163.31,163.55,258510.0,161.6581,161.9746,161.4999,161.7372,258510.0
2024-07-01 15:00:00,163.44,164.15,163.44,164.03,225240.0,161.6285,162.3306,161.6285,162.2119,225240.0
2024-07-01 15:05:00,164.04,164.69,163.97,164.44,297770.0,162.2218,162.8646,162.1526,162.6174,297770.0
2024-07-01 15:10:00,164.47,164.81,164.27,164.66,233360.0,162.647,162.9833,162.4493,162.8349,233360.0
2024-07-01 15:15:00,164.58,164.58,164.04,164.2,224720.0,162.7558,162.7558,162.2218,162.38,224720.0
2024-07-01 15:20:00,164.29,164.35,164.05,164.11,179870.0,162.469,162.5284,162.2317,162.291,179870.0
2024-07-01 15:25:00,164.25,164.25,163.42,163.65,195810.0,162.4295,162.4295,161.6087,161.8361,195810.0
2024-07-01 15:30:00,163.65,163.67,163.28,163.63,192480.0,161.8361,161.8559,161.4702,161.8163,192480.0
2024-07-01 15:35:00,163.6,164.0,163.58,163.62,161060.0,161.7867,162.1822,161.7669,161.8065,161060.0
2024-07-01 15:40:00,163.67,163.98,163.55,163.69,179530.0,161.8559,162.1625,161.7372,161.8757,179530.0
2024-07-01 15:45:00,163.58,163.71,163.16,163.33,250970.0,161.7669,161.8955,161.3516,161.5197,250970.0
2024-07-01 15:50:00,163.45,164.13,163.33,164.13,317490.0,161.6383,162.3108,161.5197,162.3108,317490.0
2024-07-01 15:55:00,164.13,164.3,163.95,164.0,636960.0,162.3108,162.4789,162.1328,162.1822,636960.0
2024-07-02 09:30:00,164.08,164.28,163.1,163.63,968400.0,162.2614,162.4591,161.2922,161.8163,968400.0
2024-07-02 09:35:00,163.6,163.7,162.2,163.18,733120.0,161.7867,161.8856,160.4022,161.3713,733120.0
2024-07-02 09:40:00,162.9,163.47,162.6,163.39,361250.0,161.0944,161.6581,160.7978,161.579,361250.0
2024-07-02 09:45:00,163.5,164.37,163.24,163.63,708720.0,161.6878,162.5481,161.4307,161.8163,708720.0
2024-07-02 09:50:00,163.76,163.85,163.4,163.76,184380.0,161.9449,162.0339,161.5889,161.9449,184380.0
2024-07-02 09:55:00,163.85,164.12,163.53,163.97,179750.0,162.0339,162.3009,161.7175,162.1526,179750.0
2024-07-02 10:00:00,164.04,164.04,163.52,163.9,193470.0,162.2218,162.2218,161.7076,162.0834,193470.0
2024-07-02 10:05:00,163.91,164.08,163.35,163.36,293470.0,162.0932,162.2614,161.5395,161.5493,293470.0
2024-07-02 10:10:00,163.3,163.3,162.7,163.07,263210.0,161.49,161.49,160.8967,161.2626,263210.0
2024-07-02 10:15:00,163.0,163.51,162.66,163.35,205570.0,161.1933,161.6977,160.8571,161.5395,205570.0
2024-07-02 10:20:00,163.5,163.53,162.35,162.5,249440.0,161.6878,161.7175,160.5505,160.6989,249440.0
2024-07-02 10:25:00,162.44,163.1,162.44,162.75,131760.0,160.6395,161.2922,160.6395,160.9461,131760.0
2024-07-02 10:30:00,162.86,163.3,162.86,163.26,129850.0,161.0549,161.49,161.0549,161.4505,129850.0
2024-07-02 10:35:00,163.08,163.35,162.96,163.16,116800.0,161.2724,161.5395,161.1538,161.3516,116800.0
2024-07-02 10:40:00,163.18,163.54,162.95,162.97,98050.0,161.3713,161.7273,161.1439,161.1637,98050.0
2024-07-02 10:45:00,163.1,163.31,162.8,163.25,96230.0,161.2922,161.4999,160.9955,161.4406,96230.0
2024-07-02 10:50:00,163.29,163.8,163.22,163.8,203810.0,161.4801,161.9845,161.4109,161.9845,203810.0
2024-07-02 10:55:00,163.79,163.94,163.57,163.83,139730.0,161.9746,162.1229,161.757,162.0141,139730.0
2024-07-02 11:00:00,163.9,164.3,163.9,163.94,156770.0,162.0834,162.4789,162.0834,162.1229,156770.0
2024-07-02 11:05:00,164.05,164.23,163.94,164.14,184710.0,162.2317,162.4097,162.1229,162.3207,184710.0
2024-07-02 11:10:00,164.16,164.25,163.52,163.58,280420.0,162.3405,162.4295,161.7076,161.7669,280420.0
2024-07-02 11:15:00,163.67,163.73,163.35,163.46,93990.0,161.8559,161.9152,161.5395,161.6482,93990.0
2024-07-02 11:20:00,163.53,163.85,163.17,163.83,205860.0,161.7175,162.0339,161.3614,162.0141,205860.0
2024-07-02 11:25:00,163.84,163.95,163.74,163.84,152780.0,162.024,162.1328,161.9251,162.024,152780.0
2024-07-02 11:30:00,163.88,164.21,163.84,163.92,214100.0,162.0636,162.3899,162.024,162.1031,214100.0
2024-07-02 11:35:00,163.97,164.63,163.8,164.57,311600.0,162.1526,162.8053,161.9845,162.7459,311600.0
2024-07-02 11:40:00,164.59,164.59,164.03,164.09,201900.0,162.7657,162.7657,162.2119,162.2713,201900.0
2024-07-02 11:45:00,163.93,164.25,163.93,164.04,114830.0,162.113,162.4295,162.113,162.2218,114830.0
2024-07-02 11:50:00,164.04,164.13,163.95,164.0,82570.0,162.2218,162.3108,162.1328,162.1822,82570.0
2024-07-02 11:55:00,164.0,164.11,163.62,163.62,74060.0,162.1822,162.291,161.8065,161.8065,74060.0
2024-07-02 12:00:00,163.73,163.8,163.52,163.6,112590.0,161.9152,161.9845,161.7076,161.7867,112590.0
2024-07-02 12:05:00,163.6,163.71,163.43,163.43,59350.0,161.7867,161.8955,161.6186,161.6186,59350.0
2024-07-02 12:10:00,163.42,163.46,163.19,163.33,93700.0,161.6087,161.6482,161.3812,161.5197,93700.0
2024-07-02 12:15:00,163.31,163.4,163.28,163.33,144540.0,161.4999,161.5889,161.4702,161.5197,144540.0
2024-07-02 12:20:00,163.49,163.49,163.3,163.36,59520.0,161.6779,161.6779,161.49,161.5493,59520.0
2024-07-02 12:25:00,163.36,163.78,163.36,163.72,134000.0,161.5493,161.9647,161.5493,161.9054,134000.0
2024-07-02 12:30:00,163.69,163.9,163.67,163.85,175740.0,161.8757,162.0834,161.8559,162.0339,175740.0
2024-07-02 12:35:00,163.9,164.0,163.76,163.91,83710.0,162.0834,162.1822,161.9449,162.0932,83710.0
2024-07-02 12:40:00,163.99,164.1,163.76,163.85,92440.0,162.1724,162.2811,161.9449,162.0339,92440.0
2024-07-02 12:45:00,163.88,164.0,163.76,163.96,73510.0,162.0636,162.1822,161.9449,162.1427,73510.0
2024-07-02 12:50:00,163.95,164.2,163.88,164.19,78110.0,162.1328,162.38,162.0636,162.3701,78110.0
2024-07-02 12:55:00,164.1,164.14,163.94,163.94,80550.0,162.2811,162.3207,162.1229,162.1229,80550.0
2024-07-02 13:00:00,164.0,164.6,163.91,164.57,275690.0,162.1822,162.7756,162.0932,162.7459,275690.0
2024-07-02 13:05:00,164.6,164.8,164.57,164.71,250970.0,162.7756,162.9734,162.7459,162.8844,250970.0
2024-07-02 13:10:00,164.71,165.33,164.71,165.19,304770.0,162.8844,163.4975,162.8844,163.3591,304770.0
2024-07-02 13:15:00,165.16,165.57,165.02,165.49,341630.0,163.3294,163.7348,163.1909,163.6557,341630.0
2024-07-02 13:20:00,165.55,165.63,165.24,165.32,248630.0,163.7151,163.7942,163.4085,163.4876,248630.0
2024-07-02 13:25:00,165.25,165.51,165.11,165.39,163180.0,163.4184,163.6755,163.2799,163.5568,163180.0
2024-07-02 13:30:00,165.4,165.48,165.11,165.23,161680.0,163.5667,163.6458,163.2799,163.3986,161680.0
2024-07-02 13:35:00,165.28,165.28,165.02,165.22,121750.0,163.4481,163.4481,163.1909,163.3887,121750.0
2024-07-02 13:40:00,165.18,165.46,165.17,165.23,144080.0,163.3492,163.6261,163.3393,163.3986,144080.0
2024-07-02 13:45:00,165.32,165.49,165.17,165.34,108110.0,163.4876,163.6557,163.3393,163.5074,108110.0
2024-07-02 13:50:00,165.4,165.5,165.23,165.4,186220.0,163.5667,163.6656,163.3986,163.5667,186220.0
2024-07-02 13:55:00,165.46,165.64,165.38,165.56,341390.0,163.6261,163.8041,163.547,163.725,341390.0
2024-07-02 14:00:00,165.52,165.66,165.45,165.58,132390.0,163.6854,163.8238,163.6162,163.7447,132390.0
2024-07-02 14:05:00,165.58,165.67,165.32,165.32,198220.0,163.7447,163.8337,163.4876,163.4876,198220.0
2024-07-02 14:10:00,165.4,165.92,165.38,165.71,328650.0,163.5667,164.081,163.547,163.8733,328650.0
2024-07-02 14:15:00,165.69,165.69,165.2,165.41,109470.0,163.8535,163.8535,163.3689,163.5766,109470.0
2024-07-02 14:20:00,165.32,165.8,165.32,165.71,104010.0,163.4876,163.9623,163.4876,163.8733,104010.0
2024-07-02 14:25:00,165.79,165.85,165.44,165.74,121710.0,163.9524,164.0117,163.6063,163.903,121710.0
2024-07-02 14:30:00,165.72,165.72,165.13,165.13,142700.0,163.8832,163.8832,163.2997,163.2997,142700.0
2024-07-02 14:35:00,165.23,165.42,165.2,165.33,86010.0,163.3986,163.5865,163.3689,163.4975,86010.0
2024-07-02 14:40:00,165.33,165.51,165.27,165.33,145120.0,163.4975,163.6755,163.4382,163.4975,145120.0
2024-07-02 14:45:00,165.32,165.5,165.22,165.45,66680.0,163.4876,163.6656,163.3887,163.6162,66680.0
2024-07-02 14:50:00,165.4,165.55,165.27,165.35,144270.0,163.5667,163.7151,163.4382,163.5173,144270.0
2024-07-02 14:55:00,165.36,165.53,165.28,165.3,65150.0,163.5272,163.6953,163.4481,163.4678,65150.0
2024-07-02 15:00:00,165.29,165.55,165.14,165.26,189690.0,163.4579,163.7151,163.3096,163.4283,189690.0
2024-07-02 15:05:00,165.34,165.37,165.0,165.0,144890.0,163.5074,163.5371,163.1712,163.1712,144890.0
2024-07-02 15:10:00,165.0,165.37,165.0,165.32,120440.0,163.1712,163.5371,163.1712,163.4876,120440.0
2024-07-02 15:15:00,165.3,165.32,165.02,165.26,146190.0,163.4678,163.4876,163.1909,163.4283,146190.0
2024-07-02 15:20:00,165.26,165.39,165.15,165.35,101590.0,163.4283,163.5568,163.3195,163.5173,101590.0
2024-07-02 15:25:00,165.38,165.46,165.28,165.41,98850.0,163.547,163.6261,163.4481,163.5766,98850.0
2024-07-02 15:30:00,165.38,165.58,165.34,165.58,88210.0,163.547,163.7447,163.5074,163.7447,88210.0
2024-07-02 15:35:00,165.58,165.74,165.51,165.51,166410.0,163.7447,163.903,163.6755,163.6755,166410.0
2024-07-02 15:40:00,165.53,165.59,164.98,165.1,309850.0,163.6953,163.7546,163.1514,163.2701,309850.0
2024-07-02 15:45:00,165.06,165.1,164.86,164.9,168070.0,163.2305,163.2701,163.0327,163.0723,168070.0
2024-07-02 15:50:00,164.91,165.65,164.89,165.65,283710.0,163.0822,163.814,163.0624,163.814,283710.0
2024-07-02 15:55:00,165.65,165.9,165.27,165.82,663450.0,163.814,164.0612,163.4382,163.9821,663450.0
2024-07-03 09:30:00,167.0,168.69,166.9,168.21,1275340.0,165.149,166.8203,165.0501,166.3456,1275340.0
2024-07-03 09:35:00,168.22,168.22,166.45,167.23,619060.0,166.3555,166.3555,164.6051,165.3764,619060.0
2024-07-03 09:40:00,167.3,167.99,166.61,167.85,604460.0,165.4457,166.128,164.7633,165.9896,604460.0
2024-07-03 09:45:00,167.72,168.56,167.39,168.53,686420.0,165.861,166.6917,165.5347,166.662,686420.0
2024-07-03 09:50:00,168.6,168.98,168.09,168.37,886770.0,166.7313,167.1071,166.2269,166.5038,886770.0
2024-07-03 09:55:00,168.46,169.35,168.25,168.92,491840.0,166.5928,167.4729,166.3851,167.0477,491840.0
2024-07-03 10:00:00,169.1,169.25,167.9,168.92,430600.0,167.2257,167.3741,166.039,167.0477,430600.0
2024-07-03 10:05:00,168.76,169.05,168.6,168.93,413240.0,166.8895,167.1763,166.7313,167.0576,413240.0
2024-07-03 10:10:00,168.79,169.11,168.34,169.05,464260.0,166.9192,167.2356,166.4741,167.1763,464260.0
2024-07-03 10:15:00,169.04,169.41,168.9,169.2,380780.0,167.1664,167.5323,167.0279,167.3246,380780.0
2024-07-03 10:20:00,169.24,169.69,169.13,169.32,321730.0,167.3642,167.8092,167.2554,167.4433,321730.0
2024-07-03 10:25:00,169.32,170.14,168.87,169.85,531560.0,167.4433,168.2542,166.9983,167.9674,531560.0
2024-07-03 10:30:00,169.97,169.97,168.86,169.44,376420.0,168.0861,168.0861,166.9884,167.562,376420.0
2024-07-03 10:35:00,169.5,170.02,169.18,169.82,403560.0,167.6213,168.1355,167.3048,167.9377,403560.0
2024-07-03 10:40:00,169.81,170.49,169.73,170.21,438130.0,167.9279,168.6003,167.8487,168.3234,438130.0
2024-07-03 10:45:00,170.21,170.82,170.21,170.73,589150.0,168.3234,168.9267,168.3234,168.8377,589150.0
2024-07-03 10:50:00,170.8,170.8,170.06,170.45,518930.0,168.9069,168.9069,168.1751,168.5608,518930.0
2024-07-03 10:55:00,170.53,171.2,170.43,171.07,498720.0,168.6399,169.3024,168.541,169.1739,498720.0
2024-07-03 11:00:00,170.97,171.45,170.78,171.02,410890.0,169.075,169.5497,168.8871,169.1244,410890.0
2024-07-03 11:05:00,171.09,171.5,170.85,170.92,387190.0,169.1937,169.5991,168.9563,169.0255,387190.0
2024-07-03 11:10:00,170.93,171.55,170.92,171.27,367490.0,169.0354,169.6486,169.0255,169.3717,367490.0
2024-07-03 11:15:00,171.32,171.98,171.28,171.68,496590.0,169.4211,170.0738,169.3816,169.7771,496590.0
2024-07-03 11:20:00,171.72,171.9,171.22,171.4,399830.0,169.8167,169.9947,169.3222,169.5002,399830.0
2024-07-03 11:25:00,171.4,171.44,170.6,171.26,532110.0,169.5002,169.5398,168.7091,169.3618,532110.0
2024-07-03 11:30:00,171.25,171.4,170.93,171.11,260450.0,169.3519,169.5002,169.0354,169.2134,260450.0
2024-07-03 11:35:00,171.11,171.4,170.9,170.9,317890.0,169.2134,169.5002,169.0058,169.0058,317890.0
2024-07-03 11:40:00,170.95,171.58,170.73,171.58,406990.0,169.0552,169.6782,168.8377,169.6782,406990.0
2024-07-03 11:45:00,171.63,171.8,171.33,171.77,284330.0,169.7277,169.8958,169.431,169.8661,284330.0
2024-07-03 11:50:00,171.76,171.89,171.48,171.76,372380.0,169.8562,169.9848,169.5793,169.8562,372380.0
2024-07-03 11:55:00,171.8,172.3,171.71,172.3,337180.0,169.8958,170.3903,169.8068,170.3903,337180.0
2024-07-03 12:00:00,172.25,172.67,171.86,172.05,363470.0,170.3408,170.7562,169.9551,170.143,363470.0
2024-07-03 12:05:00,171.97,172.41,171.87,172.23,389800.0,170.0639,170.499,169.965,170.321,389800.0
2024-07-03 12:10:00,172.41,172.47,171.6,171.86,319170.0,170.499,170.5584,169.698,169.9551,319170.0
2024-07-03 12:15:00,171.78,172.46,171.78,172.23,273890.0,169.876,170.5485,169.876,170.321,273890.0
2024-07-03 12:20:00,172.27,172.47,171.98,171.98,279330.0,170.3606,170.5584,170.0738,170.0738,279330.0
2024-07-03 12:25:00,172.05,172.65,171.92,172.52,337770.0,170.143,170.7364,170.0145,170.6078,337770.0
2024-07-03 12:30:00,172.53,172.59,172.14,172.3,319980.0,170.6177,170.677,170.232,170.3903,319980.0
2024-07-03 12:35:00,172.43,172.45,172.13,172.24,200160.0,170.5188,170.5386,170.2221,170.3309,200160.0
2024-07-03 12:40:00,172.24,172.24,171.56,171.73,365240.0,170.3309,170.3309,169.6585,169.8266,365240.0
2024-07-03 12:45:00,171.67,171.81,171.06,171.5,487310.0,169.7672,169.9057,169.164,169.5991,487310.0
2024-07-03 12:50:00,171.52,172.26,171.52,172.26,407010.0,169.6189,170.3507,169.6189,170.3507,407010.0
2024-07-03 12:55:00,172.32,172.88,172.3,172.8,1126220.0,170.41,170.9638,170.3903,170.8847,1126220.0
2024-07-05 09:30:00,175.56,176.55,174.33,174.33,1627080.0,173.6141,174.5931,172.3978,172.3978,1627080.0
2024-07-05 09:35:00,174.31,174.98,173.7,174.4,681680.0,172.378,173.0405,171.7747,172.467,681680.0
2024-07-05 09:40:00,174.4,174.8,173.6,173.62,451880.0,172.467,172.8625,171.6758,171.6956,451880.0
2024-07-05 09:45:00,173.7,173.77,172.06,173.42,647600.0,171.7747,171.844,170.1529,171.4978,647600.0
2024-07-05 09:50:00,173.47,173.8,173.19,173.19,293130.0,171.5473,171.8736,171.2704,171.2704,293130.0
2024-07-05 09:55:00,173.3,174.09,173.22,173.85,213960.0,171.3792,172.1604,171.3001,171.9231,213960.0
2024-07-05 10:00:00,173.99,174.12,172.95,173.05,343870.0,172.0615,172.1901,171.033,171.1319,343870.0
2024-07-05 10:05:00,173.06,173.2,172.06,172.7,554570.0,171.1418,171.2803,170.1529,170.7858,554570.0
2024-07-05 10:10:00,172.6,172.96,172.22,172.86,234250.0,170.6869,171.0429,170.3111,170.944,234250.0
2024-07-05 10:15:00,172.7,172.7,172.24,172.38,196910.0,170.7858,170.7858,170.3309,170.4694,196910.0
2024-07-05 10:20:00,172.41,172.41,171.6,172.15,456960.0,170.499,170.499,169.698,170.2419,456960.0
2024-07-05 10:25:00,172.15,172.22,171.51,172.07,269660.0,170.2419,170.3111,169.609,170.1628,269660.0
2024-07-05 10:30:00,172.12,172.6,171.88,172.35,241280.0,170.2122,170.6869,169.9749,170.4397,241280.0
2024-07-05 10:35:00,172.3,172.39,171.68,172.0,250550.0,170.3903,170.4793,169.7771,170.0936,250550.0
2024-07-05 10:40:00,172.14,172.48,171.96,172.15,187260.0,170.232,170.5683,170.054,170.2419,187260.0
2024-07-05 10:45:00,172.12,172.78,172.03,172.55,299680.0,170.2122,170.8649,170.1232,170.6375,299680.0
2024-07-05 10:50:00,172.66,172.66,171.9,172.01,317660.0,170.7463,170.7463,169.9947,170.1035,317660.0
2024-07-05 10:55:00,172.01,172.08,170.91,170.94,442780.0,170.1035,170.1727,169.0157,169.0453,442780.0
2024-07-05 11:00:00,171.0,171.4,170.9,171.14,284600.0,169.1047,169.5002,169.0058,169.2431,284600.0
2024-07-05 11:05:00,171.0,171.2,170.71,170.83,275270.0,169.1047,169.3024,168.8179,168.9365,275270.0
2024-07-05 11:10:00,170.71,171.3,170.71,171.11,352890.0,168.8179,169.4013,168.8179,169.2134,352890.0
2024-07-05 11:15:00,171.16,171.37,170.75,170.75,328280.0,169.2629,169.4706,168.8574,168.8574,328280.0
2024-07-05 11:20:00,170.7,171.01,170.33,170.83,513610.0,168.808,169.1146,168.4421,168.9365,513610.0
2024-07-05 11:25:00,170.87,171.3,170.71,171.09,203270.0,168.9761,169.4013,168.8179,169.1937,203270.0
2024-07-05 11:30:00,171.1,171.35,170.89,171.01,208980.0,169.2036,169.4508,168.9959,169.1146,208980.0
2024-07-05 11:35:00,171.12,171.3,170.9,170.94,126700.0,169.2233,169.4013,169.0058,169.0453,126700.0
2024-07-05 11:40:00,170.93,171.26,170.8,171.24,190930.0,169.0354,169.3618,168.9069,169.342,190930.0
2024-07-05 11:45:00,171.27,171.5,170.93,171.36,267030.0,169.3717,169.5991,169.0354,169.4607,267030.0
2024-07-05 11:50:00,171.33,171.49,171.01,171.3,215860.0,169.431,169.5892,169.1146,169.4013,215860.0
2024-07-05 11:55:00,171.45,171.69,171.12,171.35,332050.0,169.5497,169.787,169.2233,169.4508,332050.0
2024-07-05 12:00:00,171.35,171.6,171.23,171.4,246650.0,169.4508,169.698,169.3321,169.5002,246650.0
2024-07-05 12:05:00,171.42,171.68,171.4,171.55,183140.0,169.52,169.7771,169.5002,169.6486,183140.0
2024-07-05 12:10:00,171.55,171.86,171.45,171.85,350170.0,169.6486,169.9551,169.5497,169.9452,350170.0
2024-07-05 12:15:00,171.85,171.92,171.44,171.63,218400.0,169.9452,170.0145,169.5398,169.7277,218400.0
2024-07-05 12:20:00,171.64,171.9,171.53,171.62,195570.0,169.7376,169.9947,169.6288,169.7178,195570.0
2024-07-05 12:25:00,171.53,171.93,171.45,171.66,152520.0,169.6288,170.0244,169.5497,169.7573,152520.0
2024-07-05 12:30:00,171.52,171.88,171.29,171.3,156070.0,169.6189,169.9749,169.3914,169.4013,156070.0
2024-07-05 12:35:00,171.38,171.46,170.9,171.16,222870.0,169.4804,169.5596,169.0058,169.2629,222870.0
2024-07-05 12:40:00,171.19,171.28,170.94,170.94,110350.0,169.2926,169.3816,169.0453,169.0453,110350.0
2024-07-05 12:45:00,170.98,171.14,170.8,170.8,172960.0,169.0849,169.2431,168.9069,168.9069,172960.0
2024-07-05 12:50:00,170.8,171.19,170.8,171.03,101400.0,168.9069,169.2926,168.9069,169.1343,101400.0
2024-07-05 12:55:00,171.02,171.19,170.78,171.03,243120.0,169.1244,169.2926,168.8871,169.1343,243120.0
2024-07-05 13:00:00,171.1,171.12,170.8,170.99,127740.0,169.2036,169.2233,168.9069,169.0948,127740.0
2024-07-05 13:05:00,171.0,171.1,170.89,171.07,107580.0,169.1047,169.2036,168.9959,169.1739,107580.0
2024-07-05 13:10:00,171.08,171.5,171.05,171.19,132130.0,169.1838,169.5991,169.1541,169.2926,132130.0
2024-07-05 13:15:00,171.17,171.44,171.1,171.21,111020.0,169.2728,169.5398,169.2036,169.3123,111020.0
2024-07-05 13:20:00,171.3,171.45,171.27,171.3,95530.0,169.4013,169.5497,169.3717,169.4013,95530.0
2024-07-05 13:25:00,171.38,171.48,171.2,171.27,150040.0,169.4804,169.5793,169.3024,169.3717,150040.0
2024-07-05 13:30:00,171.27,171.35,171.04,171.17,92060.0,169.3717,169.4508,169.1442,169.2728,92060.0
2024-07-05 13:35:00,171.19,171.19,170.95,171.14,141150.0,169.2926,169.2926,169.0552,169.2431,141150.0
2024-07-05 13:40:00,171.14,171.15,170.85,170.93,86880.0,169.2431,169.253,168.9563,169.0354,86880.0
2024-07-05 13:45:00,171.03,171.07,170.91,170.92,152190.0,169.1343,169.1739,169.0157,169.0255,152190.0
2024-07-05 13:50:00,170.93,171.14,170.81,170.98,178960.0,169.0354,169.2431,168.9168,169.0849,178960.0
2024-07-05 13:55:00,171.0,171.16,170.85,170.97,278620.0,169.1047,169.2629,168.9563,169.075,278620.0
2024-07-05 14:00:00,170.97,171.04,170.56,170.61,204350.0,169.075,169.1442,168.6695,168.719,204350.0
2024-07-05 14:05:00,170.57,170.8,170.56,170.7,140400.0,168.6794,168.9069,168.6695,168.808,140400.0
2024-07-05 14:10:00,170.73,170.79,170.54,170.72,149410.0,168.8377,168.897,168.6498,168.8278,149410.0
2024-07-05 14:15:00,170.74,170.74,170.35,170.46,175490.0,168.8475,168.8475,168.4619,168.5706,175490.0
2024-07-05 14:20:00,170.44,170.52,170.04,170.08,227710.0,168.5509,168.63,168.1553,168.1949,227710.0
2024-07-05 14:25:00,170.09,170.19,169.7,169.75,412500.0,168.2047,168.3036,167.8191,167.8685,412500.0
2024-07-05 14:30:00,169.79,169.97,169.6,169.82,263440.0,167.9081,168.0861,167.7202,167.9377,263440.0
2024-07-05 14:35:00,169.72,170.18,169.72,170.0,167560.0,167.8388,168.2937,167.8388,168.1157,167560.0
2024-07-05 14:40:00,169.99,170.13,169.8,170.07,136650.0,168.1059,168.2443,167.918,168.185,136650.0
2024-07-05 14:45:00,170.07,170.2,170.04,170.16,118090.0,168.185,168.3135,168.1553,168.274,118090.0
2024-07-05 14:50:00,170.26,170.44,170.23,170.24,167170.0,168.3729,168.5509,168.3432,168.3531,167170.0
2024-07-05 14:55:00,170.24,170.67,170.24,170.57,182730.0,168.3531,168.7783,168.3531,168.6794,182730.0
2024-07-05 15:00:00,170.51,170.78,170.43,170.65,105520.0,168.6201,168.8871,168.541,168.7585,105520.0
2024-07-05 15:05:00,170.59,170.76,170.5,170.76,107390.0,168.6992,168.8673,168.6102,168.8673,107390.0
2024-07-05 15:10:00,170.76,170.94,170.64,170.93,206990.0,168.8673,169.0453,168.7487,169.0354,206990.0
2024-07-05 15:15:00,170.96,170.99,170.8,170.85,99360.0,169.0651,169.0948,168.9069,168.9563,99360.0
2024-07-05 15:20:00,170.82,171.04,170.62,170.7,202020.0,168.9267,169.1442,168.7289,168.808,202020.0
2024-07-05 15:25:00,170.71,170.84,170.61,170.69,137540.0,168.8179,168.9464,168.719,168.7981,137540.0
2024-07-05 15:30:00,170.69,170.8,170.35,170.65,262750.0,168.7981,168.9069,168.4619,168.7585,262750.0
2024-07-05 15:35:00,170.61,170.66,170.3,170.35,179060.0,168.719,168.7684,168.4124,168.4619,179060.0
2024-07-05 15:40:00,170.3,170.56,170.22,170.35,236330.0,168.4124,168.6695,168.3333,168.4619,236330.0
2024-07-05 15:45:00,170.42,170.5,170.14,170.28,195680.0,168.5311,168.6102,168.2542,168.3926,195680.0
2024-07-05 15:50:00,170.36,170.99,170.19,170.61,787810.0,168.4718,169.0948,168.3036,168.719,787810.0
2024-07-05 15:55:00,170.6,170.78,170.06,170.3,986110.0,168.7091,168.8871,168.1751,168.4124,986110.0
2024-07-08 09:30:00,170.5,171.7,170.5,170.8,779990.0,168.6102,169.7969,168.6102,168.9069,779990.0
2024-07-08 09:35:00,170.75,171.56,170.7,171.1,334110.0,168.8574,169.6585,168.808,169.2036,334110.0
2024-07-08 09:40:00,171.32,172.09,171.2,171.77,552720.0,169.4211,170.1826,169.3024,169.8661,552720.0
2024-07-08 09:45:00,171.9,172.29,171.5,172.2,382060.0,169.9947,170.3804,169.5991,170.2914,382060.0
2024-07-08 09:50:00,172.26,172.83,171.7,171.92,434920.0,170.3507,170.9144,169.7969,170.0145,434920.0
2024-07-08 09:55:00,171.71,172.09,171.55,171.81,200310.0,169.8068,170.1826,169.6486,169.9057,200310.0
2024-07-08 10:00:00,171.81,171.9,171.14,171.76,353180.0,169.9057,169.9947,169.2431,169.8562,353180.0
2024-07-08 10:05:00,171.87,171.95,171.42,171.45,317620.0,169.965,170.0441,169.52,169.5497,317620.0
2024-07-08 10:10:00,171.52,172.06,171.5,171.7,234880.0,169.6189,170.1529,169.5991,169.7969,234880.0
2024-07-08 10:15:00,171.6,172.35,171.4,172.08,516920.0,169.698,170.4397,169.5002,170.1727,516920.0
2024-07-08 10:20:00,172.1,172.56,171.72,171.97,306700.0,170.1925,170.6474,169.8167,170.0639,306700.0
2024-07-08 10:25:00,171.63,172.8,171.63,172.18,392350.0,169.7277,170.8847,169.7277,170.2716,392350.0
2024-07-08 10:30:00,172.0,172.7,172.0,172.31,287600.0,170.0936,170.7858,170.0936,170.4001,287600.0
2024-07-08 10:35:00,172.25,172.39,171.4,171.51,200180.0,170.3408,170.4793,169.5002,169.609,200180.0
2024-07-08 10:40:00,171.5,172.0,171.26,171.76,124970.0,169.5991,170.0936,169.3618,169.8562,124970.0
2024-07-08 10:45:00,171.76,172.08,171.7,171.89,110420.0,169.8562,170.1727,169.7969,169.9848,110420.0
2024-07-08 10:50:00,171.89,172.1,171.7,172.1,155310.0,169.9848,170.1925,169.7969,170.1925,155310.0
2024-07-08 10:55:00,171.99,172.09,171.41,172.0,151220.0,170.0837,170.1826,169.5101,170.0936,151220.0
2024-07-08 11:00:00,171.82,172.88,171.82,172.49,269330.0,169.9156,170.9638,169.9156,170.5781,269330.0
2024-07-08 11:05:00,172.59,172.79,172.47,172.69,167190.0,170.677,170.8748,170.5584,170.7759,167190.0
2024-07-08 11:10:00,172.69,172.73,172.45,172.46,130880.0,170.7759,170.8155,170.5386,170.5485,130880.0
2024-07-08 11:15:00,172.67,173.4,172.67,173.24,381810.0,170.7562,171.4781,170.7562,171.3198,381810.0
2024-07-08 11:20:00,173.35,173.7,173.1,173.53,261470.0,171.4286,171.7747,171.1814,171.6066,261470.0
2024-07-08 11:25:00,173.44,173.77,173.25,173.73,167050.0,171.5176,171.844,171.3297,171.8044,167050.0
2024-07-08 11:30:00,173.73,174.35,173.73,174.21,353160.0,171.8044,172.4175,171.8044,172.2791,353160.0
2024-07-08 11:35:00,174.21,174.5,173.78,173.99,339800.0,172.2791,172.5659,171.8538,172.0615,339800.0
2024-07-08 11:40:00,174.06,174.8,174.03,174.63,309230.0,172.1307,172.8625,172.1011,172.6944,309230.0
2024-07-08 11:45:00,174.71,174.85,174.21,174.76,234760.0,172.7735,172.912,172.2791,172.823,234760.0
2024-07-08 11:50:00,174.67,175.14,174.4,174.4,432190.0,172.734,173.1988,172.467,172.467,432190.0
2024-07-08 11:55:00,174.53,174.77,174.28,174.75,237020.0,172.5955,172.8329,172.3483,172.8131,237020.0
2024-07-08 12:00:00,174.8,175.13,174.6,174.66,407680.0,172.8625,173.1889,172.6648,172.7241,407680.0
2024-07-08 12:05:00,174.6,174.9,173.9,173.9,345770.0,172.6648,172.9614,171.9725,171.9725,345770.0
2024-07-08 12:10:00,173.9,174.26,173.71,174.26,191600.0,171.9725,172.3285,171.7846,172.3285,191600.0
2024-07-08 12:15:00,174.14,174.22,173.82,174.05,157200.0,172.2099,172.289,171.8934,172.1209,157200.0
2024-07-08 12:20:00,174.03,174.68,173.95,174.68,208090.0,172.1011,172.7439,172.022,172.7439,208090.0
2024-07-08 12:25:00,174.68,174.7,173.75,174.1,196230.0,172.7439,172.7637,171.8242,172.1703,196230.0
2024-07-08 12:30:00,174.15,174.54,173.93,174.4,95620.0,172.2197,172.6054,172.0022,172.467,95620.0
2024-07-08 12:35:00,174.49,174.6,174.15,174.44,169810.0,172.556,172.6648,172.2197,172.5065,169810.0
2024-07-08 12:40:00,174.48,174.6,174.35,174.5,105260.0,172.5461,172.6648,172.4175,172.5659,105260.0
2024-07-08 12:45:00,174.46,174.8,174.28,174.61,117800.0,172.5263,172.8625,172.3483,172.6746,117800.0
2024-07-08 12:50:00,174.67,175.04,174.54,175.0,139720.0,172.734,173.0999,172.6054,173.0603,139720.0
2024-07-08 12:55:00,175.0,175.14,174.81,174.86,184310.0,173.0603,173.1988,172.8724,172.9219,184310.0
2024-07-08 13:00:00,174.95,175.08,174.86,175.01,125900.0,173.0109,173.1394,172.9219,173.0702,125900.0
2024-07-08 13:05:00,175.03,175.69,174.96,175.52,365490.0,173.09,173.7427,173.0208,173.5746,365490.0
2024-07-08 13:10:00,175.52,175.6,175.33,175.49,159130.0,173.5746,173.6537,173.3867,173.5449,159130.0
2024-07-08 13:15:00,175.57,175.57,175.04,175.2,107250.0,173.624,173.624,173.0999,173.2581,107250.0
2024-07-08 13:20:00,175.2,175.34,175.1,175.2,91300.0,173.2581,173.3966,173.1592,173.2581,91300.0
2024-07-08 13:25:00,175.16,175.16,174.84,174.9,114570.0,173.2186,173.2186,172.9021,172.9614,114570.0
2024-07-08 13:30:00,175.0,175.07,174.82,175.0,59520.0,173.0603,173.1295,172.8823,173.0603,59520.0
2024-07-08 13:35:00,175.0,175.05,174.87,174.96,71690.0,173.0603,173.1098,172.9318,173.0208,71690.0
2024-07-08 13:40:00,175.06,175.2,174.85,174.85,87380.0,173.1197,173.2581,172.912,172.912,87380.0
2024-07-08 13:45:00,175.03,175.35,174.97,175.33,96440.0,173.09,173.4064,173.0307,173.3867,96440.0
2024-07-08 13:50:00,175.22,175.48,175.06,175.43,133730.0,173.2779,173.535,173.1197,173.4856,133730.0
2024-07-08 13:55:00,175.42,175.5,175.25,175.26,100130.0,173.4757,173.5548,173.3076,173.3174,100130.0
2024-07-08 14:00:00,175.2,175.2,174.54,174.64,142430.0,173.2581,173.2581,172.6054,172.7043,142430.0
2024-07-08 14:05:00,174.67,174.73,174.35,174.63,129640.0,172.734,172.7933,172.4175,172.6944,129640.0
2024-07-08 14:10:00,174.54,174.72,174.37,174.45,123500.0,172.6054,172.7834,172.4373,172.5164,123500.0
2024-07-08 14:15:00,174.43,174.56,174.35,174.49,59400.0,172.4966,172.6252,172.4175,172.556,59400.0
2024-07-08 14:20:00,174.42,174.56,174.26,174.26,80290.0,172.4868,172.6252,172.3285,172.3285,80290.0
2024-07-08 14:25:00,174.29,174.39,174.14,174.16,101160.0,172.3582,172.4571,172.2099,172.2296,101160.0
2024-07-08 14:30:00,174.1,174.16,173.44,173.48,204050.0,172.1703,172.2296,171.5176,171.5572,204050.0
2024-07-08 14:35:00,173.58,173.58,173.28,173.38,103180.0,171.6561,171.6561,171.3594,171.4583,103180.0
2024-07-08 14:40:00,173.44,173.53,173.02,173.21,172180.0,171.5176,171.6066,171.1023,171.2902,172180.0
2024-07-08 14:45:00,173.13,173.25,172.86,173.2,245860.0,171.2111,171.3297,170.944,171.2803,245860.0
2024-07-08 14:50:00,173.17,173.6,173.12,173.45,149890.0,171.2506,171.6758,171.2012,171.5275,149890.0
2024-07-08 14:55:00,173.4,173.6,173.35,173.42,71870.0,171.4781,171.6758,171.4286,171.4978,71870.0
2024-07-08 15:00:00,173.43,173.43,173.1,173.2,69930.0,171.5077,171.5077,171.1814,171.2803,69930.0
2024-07-08 15:05:00,173.23,173.29,172.96,173.12,143910.0,171.3099,171.3693,171.0429,171.2012,143910.0
2024-07-08 15:10:00,173.17,173.23,173.01,173.19,56470.0,171.2506,171.3099,171.0924,171.2704,56470.0
2024-07-08 15:15:00,173.16,173.16,172.95,173.09,92430.0,171.2407,171.2407,171.033,171.1715,92430.0
2024-07-08 15:20:00,173.1,173.32,173.08,173.2,112580.0,171.1814,171.3989,171.1616,171.2803,112580.0
2024-07-08 15:25:00,173.1,173.4,172.94,173.34,279090.0,171.1814,171.4781,171.0232,171.4187,279090.0
2024-07-08 15:30:00,173.29,173.49,173.09,173.37,135450.0,171.3693,171.5671,171.1715,171.4484,135450.0
2024-07-08 15:35:00,173.3,173.76,173.27,173.56,168290.0,171.3792,171.8341,171.3495,171.6363,168290.0
2024-07-08 15:40:00,173.52,174.01,173.4,174.0,241820.0,171.5967,172.0813,171.4781,172.0714,241820.0
2024-07-08 15:45:00,173.99,174.2,173.98,174.19,189590.0,172.0615,172.2692,172.0516,172.2593,189590.0
2024-07-08 15:50:00,174.18,174.79,174.15,174.69,355370.0,172.2494,172.8527,172.2197,172.7538,355370.0
2024-07-08 15:55:00,174.76,174.9,174.4,174.59,627660.0,172.823,172.9614,172.467,172.6549,627660.0
2024-07-09 09:30:00,175.66,177.1,174.83,177.02,1318120.0,173.713,175.137,172.8922,175.0579,1318120.0
2024-07-09 09:35:00,177.02,177.04,174.86,175.32,543540.0,175.0579,175.0777,172.9219,173.3768,543540.0
2024-07-09 09:40:00,175.57,176.58,175.15,176.58,561440.0,173.624,174.6228,173.2087,174.6228,561440.0
2024-07-09 09:45:00,176.55,176.57,175.55,175.69,226960.0,174.5931,174.6129,173.6042,173.7427,226960.0
2024-07-09 09:50:00,175.76,175.9,174.85,175.32,564340.0,173.8119,173.9504,172.912,173.3768,564340.0
2024-07-09 09:55:00,175.32,176.08,175.32,175.74,281510.0,173.3768,174.1284,173.3768,173.7921,281510.0
2024-07-09 10:00:00,175.82,176.0,175.34,175.65,258800.0,173.8712,174.0492,173.3966,173.7031,258800.0
2024-07-09 10:05:00,175.51,175.73,175.18,175.62,409600.0,173.5647,173.7822,173.2383,173.6735,409600.0
2024-07-09 10:10:00,175.5,176.39,175.4,176.14,388100.0,173.5548,174.4349,173.4559,174.1877,388100.0
2024-07-09 10:15:00,176.2,176.37,175.69,175.76,274260.0,174.247,174.4151,173.7427,173.8119,274260.0
2024-07-09 10:20:00,175.76,176.0,174.7,174.82,439880.0,173.8119,174.0492,172.7637,172.8823,439880.0
2024-07-09 10:25:00,174.63,174.77,173.9,174.0,568790.0,172.6944,172.8329,171.9725,172.0714,568790.0
2024-07-09 10:30:00,173.8,174.19,172.51,174.08,822350.0,171.8736,172.2593,170.5979,172.1505,822350.0
2024-07-09 10:35:00,174.09,174.51,173.79,174.17,422600.0,172.1604,172.5758,171.8637,172.2395,422600.0
2024-07-09 10:40:00,174.28,174.28,173.64,173.76,269650.0,172.3483,172.3483,171.7154,171.8341,269650.0
2024-07-09 10:45:00,173.93,174.02,173.2,173.57,299560.0,172.0022,172.0912,171.2803,171.6462,299560.0
2024-07-09 10:50:00,173.58,174.0,173.55,173.8,229490.0,171.6561,172.0714,171.6264,171.8736,229490.0
2024-07-09 10:55:00,173.82,173.82,172.83,172.83,333920.0,171.8934,171.8934,170.9144,170.9144,333920.0
2024-07-09 11:00:00,172.98,173.5,172.83,173.0,264080.0,171.0627,171.577,170.9144,171.0825,264080.0
2024-07-09 11:05:00,172.93,173.35,172.87,173.07,276860.0,171.0133,171.4286,170.9539,171.1517,276860.0
2024-07-09 11:10:00,173.05,173.28,172.7,173.19,203770.0,171.1319,171.3594,170.7858,171.2704,203770.0
2024-07-09 11:15:00,173.17,173.3,172.95,173.13,208170.0,171.2506,171.3792,171.033,171.2111,208170.0
2024-07-09 11:20:00,173.3,173.49,172.91,173.02,181430.0,171.3792,171.5671,170.9935,171.1023,181430.0
2024-07-09 11:25:00,172.97,173.17,172.72,173.02,131630.0,171.0528,171.2506,170.8056,171.1023,131630.0
2024-07-09 11:30:00,173.0,173.2,172.84,173.1,135160.0,171.0825,171.2803,170.9243,171.1814,135160.0
2024-07-09 11:35:00,173.0,173.04,172.3,172.55,312930.0,171.0825,171.122,170.3903,170.6375,312930.0
2024-07-09 11:40:00,172.6,173.04,172.53,172.94,153040.0,170.6869,171.122,170.6177,171.0232,153040.0
2024-07-09 11:45:00,172.96,173.26,172.91,173.08,352420.0,171.0429,171.3396,170.9935,171.1616,352420.0
2024-07-09 11:50:00,173.06,173.38,173.03,173.25,152300.0,171.1418,171.4583,171.1122,171.3297,152300.0
2024-07-09 11:55:00,173.35,173.38,173.0,173.1,119870.0,171.4286,171.4583,171.0825,171.1814,119870.0
2024-07-09 12:00:00,173.1,173.19,172.71,173.05,193920.0,171.1814,171.2704,170.7957,171.1319,193920.0
2024-07-09 12:05:00,173.05,173.53,173.05,173.45,128950.0,171.1319,171.6066,171.1319,171.5275,128950.0
2024-07-09 12:10:00,173.47,173.5,173.18,173.23,56650.0,171.5473,171.577,171.2605,171.3099,56650.0
2024-07-09 12:15:00,173.18,173.42,173.13,173.25,106330.0,171.2605,171.4978,171.2111,171.3297,106330.0
2024-07-09 12:20:00,173.32,173.41,172.9,172.91,102940.0,171.3989,171.4879,170.9836,170.9935,102940.0
2024-07-09 12:25:00,172.91,173.1,172.79,172.94,97040.0,170.9935,171.1814,170.8748,171.0232,97040.0
2024-07-09 12:30:00,172.91,172.91,172.55,172.57,106820.0,170.9935,170.9935,170.6375,170.6573,106820.0
2024-07-09 12:35:00,172.66,172.77,172.38,172.38,122110.0,170.7463,170.855,170.4694,170.4694,122110.0
2024-07-09 12:40:00,172.41,172.48,172.13,172.24,163960.0,170.499,170.5683,170.2221,170.3309,163960.0
2024-07-09 12:45:00,172.32,172.4,171.65,171.81,271820.0,170.41,170.4891,169.7475,169.9057,271820.0
2024-07-09 12:50:00,171.82,171.86,171.41,171.79,369330.0,169.9156,169.9551,169.5101,169.8859,369330.0
2024-07-09 12:55:00,171.7,172.18,171.6,172.09,137860.0,169.7969,170.2716,169.698,170.1826,137860.0
2024-07-09 13:00:00,172.02,172.4,171.95,172.13,228700.0,170.1134,170.4891,170.0441,170.2221,228700.0
2024-07-09 13:05:00,172.14,172.16,171.54,171.7,122850.0,170.232,170.2518,169.6387,169.7969,122850.0
2024-07-09 13:10:00,171.66,171.78,171.4,171.55,195390.0,169.7573,169.876,169.5002,169.6486,195390.0
2024-07-09 13:15:00,171.5,171.53,170.56,170.7,229140.0,169.5991,169.6288,168.6695,168.808,229140.0
2024-07-09 13:20:00,170.7,171.07,170.65,170.83,184250.0,168.808,169.1739,168.7585,168.9365,184250.0
2024-07-09 13:25:00,170.91,171.49,170.82,171.25,132860.0,169.0157,169.5892,168.9267,169.3519,132860.0
2024-07-09 13:30:00,171.24,171.38,171.17,171.33,111290.0,169.342,169.4804,169.2728,169.431,111290.0
2024-07-09 13:35:00,171.34,171.38,170.98,171.05,131110.0,169.4409,169.4804,169.0849,169.1541,131110.0
2024-07-09 13:40:00,170.98,171.1,170.89,170.93,51770.0,169.0849,169.2036,168.9959,169.0354,51770.0
2024-07-09 13:45:00,170.91,171.0,170.77,170.84,96030.0,169.0157,169.1047,168.8772,168.9464,96030.0
2024-07-09 13:50:00,170.92,171.23,170.92,171.23,145420.0,169.0255,169.3321,169.0255,169.3321,145420.0
2024-07-09 13:55:00,171.21,171.62,171.15,171.15,138940.0,169.3123,169.7178,169.253,169.253,138940.0
2024-07-09 14:00:00,171.21,171.21,170.97,170.99,81990.0,169.3123,169.3123,169.075,169.0948,81990.0
2024-07-09 14:05:00,171.06,171.1,170.77,171.05,196300.0,169.164,169.2036,168.8772,169.1541,196300.0
2024-07-09 14:10:00,170.98,171.3,170.98,171.2,121000.0,169.0849,169.4013,169.0849,169.3024,121000.0
2024-07-09 14:15:00,171.25,171.3,171.03,171.09,147200.0,169.3519,169.4013,169.1343,169.1937,147200.0
2024-07-09 14:20:00,171.09,171.28,170.82,171.08,166960.0,169.1937,169.3816,168.9267,169.1838,166960.0
2024-07-09 14:25:00,171.13,171.21,171.0,171.15,39660.0,169.2332,169.3123,169.1047,169.253,39660.0
2024-07-09 14:30:00,171.1,171.32,170.95,171.12,144350.0,169.2036,169.4211,169.0552,169.2233,144350.0
2024-07-09 14:35:00,171.16,171.32,171.12,171.22,128420.0,169.2629,169.4211,169.2233,169.3222,128420.0
2024-07-09 14:40:00,171.21,171.7,171.05,171.63,241950.0,169.3123,169.7969,169.1541,169.7277,241950.0
2024-07-09 14:45:00,171.64,171.74,171.48,171.48,119730.0,169.7376,169.8365,169.5793,169.5793,119730.0
2024-07-09 14:50:00,171.4,171.48,171.13,171.18,108640.0,169.5002,169.5793,169.2332,169.2827,108640.0
2024-07-09 14:55:00,171.17,171.3,170.95,171.26,205150.0,169.2728,169.4013,169.0552,169.3618,205150.0
2024-07-09 15:00:00,171.27,171.98,171.2,171.88,198720.0,169.3717,170.0738,169.3024,169.9749,198720.0
2024-07-09 15:05:00,171.87,172.07,171.46,171.54,268900.0,169.965,170.1628,169.5596,169.6387,268900.0
2024-07-09 15:10:00,171.61,172.0,171.52,171.87,196800.0,169.7079,170.0936,169.6189,169.965,196800.0
2024-07-09 15:15:00,171.85,171.88,171.69,171.79,100300.0,169.9452,169.9749,169.787,169.8859,100300.0
2024-07-09 15:20:00,171.82,171.82,171.51,171.55,148630.0,169.9156,169.9156,169.609,169.6486,148630.0
2024-07-09 15:25:00,171.56,171.88,171.51,171.58,226540.0,169.6585,169.9749,169.609,169.6782,226540.0
2024-07-09 15:30:00,171.69,172.05,171.58,171.88,191220.0,169.787,170.143,169.6782,169.9749,191220.0
2024-07-09 15:35:00,171.88,172.21,171.85,172.2,168840.0,169.9749,170.3012,169.9452,170.2914,168840.0
2024-07-09 15:40:00,172.24,172.38,172.08,172.26,262200.0,170.3309,170.4694,170.1727,170.3507,262200.0
2024-07-09 15:45:00,172.3,172.79,172.2,172.6,302800.0,170.3903,170.8748,170.2914,170.6869,302800.0
2024-07-09 15:50:00,172.67,172.97,172.43,172.91,434140.0,170.7562,171.0528,170.5188,170.9935,434140.0
2024-07-09 15:55:00,172.94,173.44,172.82,173.28,886640.0,171.0232,171.5176,170.9045,171.3594,886640.0
2024-07-10 09:30:00,174.6,175.14,173.76,174.09,967100.0,172.6648,173.1988,171.8341,172.1604,967100.0
2024-07-10 09:35:00,174.05,174.22,173.04,173.69,485320.0,172.1209,172.289,171.122,171.7648,485320.0
2024-07-10 09:40:00,173.61,174.65,173.53,174.0,336200.0,171.6857,172.7142,171.6066,172.0714,336200.0
2024-07-10 09:45:00,174.0,175.08,173.85,175.0,324140.0,172.0714,173.1394,171.9231,173.0603,324140.0
2024-07-10 09:50:00,175.02,175.1,174.15,174.23,337450.0,173.0801,173.1592,172.2197,172.2989,337450.0
2024-07-10 09:55:00,174.11,174.13,172.92,173.17,327860.0,172.1802,172.2,171.0034,171.2506,327860.0
2024-07-10 10:00:00,173.1,173.99,173.06,173.75,311700.0,171.1814,172.0615,171.1418,171.8242,311700.0
2024-07-10 10:05:00,173.86,174.08,173.2,173.81,224520.0,171.933,172.1505,171.2803,171.8835,224520.0
2024-07-10 10:10:00,173.78,174.31,173.67,173.82,308680.0,171.8538,172.378,171.7451,171.8934,308680.0
2024-07-10 10:15:00,173.68,174.03,173.19,173.46,249240.0,171.755,172.1011,171.2704,171.5374,249240.0
2024-07-10 10:20:00,173.46,173.46,172.7,172.82,341170.0,171.5374,171.5374,170.7858,170.9045,341170.0
2024-07-10 10:25:00,172.98,173.59,172.64,173.1,363890.0,171.0627,171.666,170.7265,171.1814,363890.0
2024-07-10 10:30:00,173.07,173.54,172.93,172.96,147350.0,171.1517,171.6165,171.0133,171.0429,147350.0
2024-07-10 10:35:00,172.96,173.15,172.75,173.1,102270.0,171.0429,171.2308,170.8353,171.1814,102270.0
2024-07-10 10:40:00,173.08,173.33,172.87,173.33,148090.0,171.1616,171.4088,170.9539,171.4088,148090.0
2024-07-10 10:45:00,173.33,173.8,173.18,173.74,181680.0,171.4088,171.8736,171.2605,171.8143,181680.0
2024-07-10 10:50:00,173.8,173.97,173.5,173.94,162480.0,171.8736,172.0417,171.577,172.0121,162480.0
2024-07-10 10:55:00,173.9,173.99,173.39,173.58,151040.0,171.9725,172.0615,171.4682,171.6561,151040.0
2024-07-10 11:00:00,173.57,173.67,173.05,173.23,111470.0,171.6462,171.7451,171.1319,171.3099,111470.0
2024-07-10 11:05:00,173.23,173.4,173.01,173.32,78300.0,171.3099,171.4781,171.0924,171.3989,78300.0
2024-07-10 11:10:00,173.25,173.76,173.25,173.54,149060.0,171.3297,171.8341,171.3297,171.6165,149060.0
2024-07-10 11:15:00,173.6,173.76,173.54,173.75,66250.0,171.6758,171.8341,171.6165,171.8242,66250.0
2024-07-10 11:20:00,173.72,173.77,173.38,173.69,84700.0,171.7945,171.844,171.4583,171.7648,84700.0
2024-07-10 11:25:00,173.71,174.1,173.7,174.03,154330.0,171.7846,172.1703,171.7747,172.1011,154330.0
2024-07-10 11:30:00,174.04,174.15,173.81,173.81,118190.0,172.111,172.2197,171.8835,171.8835,118190.0
2024-07-10 11:35:00,173.8,173.91,173.5,173.9,87980.0,171.8736,171.9824,171.577,171.9725,87980.0
2024-07-10 11:40:00,173.89,173.99,173.74,173.89,95930.0,171.9626,172.0615,171.8143,171.9626,95930.0
2024-07-10 11:45:00,173.98,174.19,173.77,174.07,133250.0,172.0516,172.2593,171.844,172.1406,133250.0
2024-07-10 11:50:00,174.06,174.2,173.89,174.02,162220.0,172.1307,172.2692,171.9626,172.0912,162220.0
2024-07-10 11:55:00,174.02,174.07,173.85,174.02,157910.0,172.0912,172.1406,171.9231,172.0912,157910.0
2024-07-10 12:00:00,174.07,174.16,173.87,174.16,231000.0,172.1406,172.2296,171.9429,172.2296,231000.0
2024-07-10 12:05:00,174.19,174.5,174.14,174.37,187970.0,172.2593,172.5659,172.2099,172.4373,187970.0
2024-07-10 12:10:00,174.37,174.51,174.29,174.49,213150.0,172.4373,172.5758,172.3582,172.556,213150.0
2024-07-10 12:15:00,174.49,174.89,174.45,174.68,213570.0,172.556,172.9515,172.5164,172.7439,213570.0
2024-07-10 12:20:00,174.6,174.97,174.52,174.93,240210.0,172.6648,173.0307,172.5856,172.9911,240210.0
2024-07-10 12:25:00,174.85,175.08,174.8,175.08,288540.0,172.912,173.1394,172.8625,173.1394,288540.0
2024-07-10 12:30:00,174.97,175.29,174.82,174.87,268760.0,173.0307,173.3471,172.8823,172.9318,268760.0
2024-07-10 12:35:00,174.83,175.0,174.55,174.9,119990.0,172.8922,173.0603,172.6153,172.9614,119990.0
2024-07-10 12:40:00,174.96,174.98,174.66,174.83,152140.0,173.0208,173.0405,172.7241,172.8922,152140.0
2024-07-10 12:45:00,174.82,174.84,174.47,174.47,108330.0,172.8823,172.9021,172.5362,172.5362,108330.0
2024-07-10 12:50:00,174.47,174.58,174.25,174.49,104370.0,172.5362,172.645,172.3186,172.556,104370.0
2024-07-10 12:55:00,174.57,174.74,174.5,174.55,95060.0,172.6351,172.8032,172.5659,172.6153,95060.0
2024-07-10 13:00:00,174.5,174.85,174.43,174.73,161230.0,172.5659,172.912,172.4966,172.7933,161230.0
2024-07-10 13:05:00,174.72,174.94,174.68,174.73,147590.0,172.7834,173.001,172.7439,172.7933,147590.0
2024-07-10 13:10:00,174.72,175.09,174.67,174.96,492330.0,172.7834,173.1493,172.734,173.0208,492330.0
2024-07-10 13:15:00,174.96,175.18,174.83,174.88,94230.0,173.0208,173.2383,172.8922,172.9417,94230.0
2024-07-10 13:20:00,174.97,175.23,174.9,175.2,127180.0,173.0307,173.2878,172.9614,173.2581,127180.0
2024-07-10 13:25:00,175.16,175.3,174.93,175.27,159160.0,173.2186,173.357,172.9911,173.3273,159160.0
2024-07-10 13:30:00,175.27,175.34,175.1,175.23,146210.0,173.3273,173.3966,173.1592,173.2878,146210.0
2024-07-10 13:35:00,175.2,175.41,175.14,175.36,179690.0,173.2581,173.4658,173.1988,173.4163,179690.0
2024-07-10 13:40:00,175.4,175.65,175.4,175.47,132150.0,173.4559,173.7031,173.4559,173.5251,132150.0
2024-07-10 13:45:00,175.51,175.54,175.22,175.38,220220.0,173.5647,173.5943,173.2779,173.4361,220220.0
2024-07-10 13:50:00,175.37,175.82,175.32,175.82,141440.0,173.4262,173.8712,173.3768,173.8712,141440.0
2024-07-10 13:55:00,175.79,175.95,175.7,175.71,196590.0,173.8416,173.9998,173.7526,173.7625,196590.0
2024-07-10 14:00:00,175.79,176.03,175.7,175.97,197450.0,173.8416,174.0789,173.7526,174.0196,197450.0
2024-07-10 14:05:00,175.91,176.08,175.83,175.88,79030.0,173.9602,174.1284,173.8811,173.9306,79030.0
2024-07-10 14:10:00,175.82,176.08,175.7,176.08,154120.0,173.8712,174.1284,173.7526,174.1284,154120.0
2024-07-10 14:15:00,176.1,176.19,175.89,175.96,135210.0,174.1481,174.2371,173.9405,174.0097,135210.0
2024-07-10 14:20:00,175.97,176.14,175.69,175.77,160170.0,174.0196,174.1877,173.7427,173.8218,160170.0
2024-07-10 14:25:00,175.8,176.12,175.79,175.94,109230.0,173.8515,174.1679,173.8416,173.9899,109230.0
2024-07-10 14:30:00,175.98,176.12,175.81,176.12,112360.0,174.0295,174.1679,173.8613,174.1679,112360.0
2024-07-10 14:35:00,176.12,176.19,176.07,176.14,93640.0,174.1679,174.2371,174.1185,174.1877,93640.0
2024-07-10 14:40:00,176.14,176.33,176.03,176.27,180950.0,174.1877,174.3756,174.0789,174.3162,180950.0
2024-07-10 14:45:00,176.27,176.44,176.2,176.43,188460.0,174.3162,174.4844,174.247,174.4745,188460.0
2024-07-10 14:50:00,176.34,176.58,176.25,176.49,210450.0,174.3855,174.6228,174.2965,174.5338,210450.0
2024-07-10 14:55:00,176.42,176.54,176.21,176.44,123510.0,174.4646,174.5833,174.2569,174.4844,123510.0
2024-07-10 15:00:00,176.28,176.38,176.05,176.05,178910.0,174.3261,174.425,174.0987,174.0987,178910.0
2024-07-10 15:05:00,176.0,176.37,175.89,176.36,174370.0,174.0492,174.4151,173.9405,174.4053,174370.0
2024-07-10 15:10:00,176.33,176.33,176.0,176.06,106230.0,174.3756,174.3756,174.0492,174.1086,106230.0
2024-07-10 15:15:00,176.12,176.15,175.97,176.08,99400.0,174.1679,174.1976,174.0196,174.1284,99400.0
2024-07-10 15:20:00,176.17,176.33,176.13,176.2,94970.0,174.2174,174.3756,174.1778,174.247,94970.0
2024-07-10 15:25:00,176.22,176.35,176.2,176.25,70570.0,174.2668,174.3954,174.247,174.2965,70570.0
2024-07-10 15:30:00,176.23,176.42,176.17,176.42,135520.0,174.2767,174.4646,174.2174,174.4646,135520.0
2024-07-10 15:35:00,176.39,176.6,176.35,176.58,199830.0,174.4349,174.6426,174.3954,174.6228,199830.0
2024-07-10 15:40:00,176.56,176.65,176.05,176.05,218410.0,174.603,174.692,174.0987,174.0987,218410.0
2024-07-10 15:45:00,176.05,176.16,175.83,176.11,407390.0,174.0987,174.2075,173.8811,174.158,407390.0
2024-07-10 15:50:00,176.11,176.11,174.9,175.05,522270.0,174.158,174.158,172.9614,173.1098,522270.0
2024-07-10 15:55:00,175.03,175.17,174.34,174.48,1040660.0,173.09,173.2284,172.4076,172.5461,1040660.0
2024-07-11 09:30:00,176.33,176.49,174.89,175.46,1017790.0,174.3756,174.5338,172.9515,173.5152,1017790.0
2024-07-11 09:35:00,175.46,175.71,174.34,174.7,414840.0,173.5152,173.7625,172.4076,172.7637,414840.0
2024-07-11 09:40:00,174.68,174.68,173.3,174.07,670660.0,172.7439,172.7439,171.3792,172.1406,670660.0
2024-07-11 09:45:00,174.12,174.12,173.14,173.3,540300.0,172.1901,172.1901,171.2209,171.3792,540300.0
2024-07-11 09:50:00,173.31,173.49,171.7,172.14,846870.0,171.3891,171.5671,169.7969,170.232,846870.0
2024-07-11 09:55:00,172.29,173.5,172.2,173.36,310790.0,170.3804,171.577,170.2914,171.4385,310790.0
2024-07-11 10:00:00,173.24,173.4,172.65,172.8,287910.0,171.3198,171.4781,170.7364,170.8847,287910.0
2024-07-11 10:05:00,172.88,172.99,172.12,172.26,330940.0,170.9638,171.0726,170.2122,170.3507,330940.0
2024-07-11 10:10:00,172.24,172.6,171.56,171.72,450740.0,170.3309,170.6869,169.6585,169.8167,450740.0
2024-07-11 10:15:00,171.6,171.7,170.1,170.32,696340.0,169.698,169.7969,168.2146,168.4322,696340.0
2024-07-11 10:20:00,170.41,170.93,170.38,170.88,521150.0,168.5212,169.0354,168.4915,168.986,521150.0
2024-07-11 10:25:00,170.91,171.6,170.73,171.19,309370.0,169.0157,169.698,168.8377,169.2926,309370.0
2024-07-11 10:30:00,171.28,171.88,170.73,171.0,341630.0,169.3816,169.9749,168.8377,169.1047,341630.0
2024-07-11 10:35:00,171.06,171.58,170.91,171.0,194570.0,169.164,169.6782,169.0157,169.1047,194570.0
2024-07-11 10:40:00,171.1,171.26,170.6,170.6,285420.0,169.2036,169.3618,168.7091,168.7091,285420.0
2024-07-11 10:45:00,170.68,171.65,170.6,171.5,341480.0,168.7882,169.7475,168.7091,169.5991,341480.0
2024-07-11 10:50:00,171.5,171.6,171.08,171.5,246400.0,169.5991,169.698,169.1838,169.5991,246400.0
2024-07-11 10:55:00,171.48,171.69,170.82,170.86,275780.0,169.5793,169.787,168.9267,168.9662,275780.0
2024-07-11 11:00:00,170.84,171.16,170.46,171.16,361770.0,168.9464,169.2629,168.5706,169.2629,361770.0
2024-07-11 11:05:00,171.05,172.22,171.04,172.13,352420.0,169.1541,170.3111,169.1442,170.2221,352420.0
2024-07-11 11:10:00,172.03,172.2,171.2,171.82,245190.0,170.1232,170.2914,169.3024,169.9156,245190.0
2024-07-11 11:15:00,171.79,172.0,171.3,171.8,224600.0,169.8859,170.0936,169.4013,169.8958,224600.0
2024-07-11 11:20:00,171.72,171.8,170.91,170.91,179330.0,169.8167,169.8958,169.0157,169.0157,179330.0
2024-07-11 11:25:00,170.94,171.2,170.62,170.7,178080.0,169.0453,169.3024,168.7289,168.808,178080.0
2024-07-11 11:30:00,170.71,171.09,170.47,170.73,154360.0,168.8179,169.1937,168.5805,168.8377,154360.0
2024-07-11 11:35:00,170.6,171.1,170.57,170.76,259640.0,168.7091,169.2036,168.6794,168.8673,259640.0
2024-07-11 11:40:00,170.9,170.97,170.4,170.78,200930.0,169.0058,169.075,168.5113,168.8871,200930.0
2024-07-11 11:45:00,170.68,171.1,170.33,170.69,168410.0,168.7882,169.2036,168.4421,168.7981,168410.0
2024-07-11 11:50:00,170.74,170.8,169.68,170.18,238970.0,168.8475,168.9069,167.7993,168.2937,238970.0
2024-07-11 11:55:00,170.05,170.49,169.95,169.96,183480.0,168.1652,168.6003,168.0663,168.0762,183480.0
2024-07-11 12:00:00,169.9,170.36,169.72,170.11,136060.0,168.0169,168.4718,167.8388,168.2245,136060.0
2024-07-11 12:05:00,170.02,170.75,170.02,170.56,132880.0,168.1355,168.8574,168.1355,168.6695,132880.0
2024-07-11 12:10:00,170.55,170.92,170.34,170.68,126510.0,168.6596,169.0255,168.452,168.7882,126510.0
2024-07-11 12:15:00,170.71,170.71,170.14,170.3,119180.0,168.8179,168.8179,168.2542,168.4124,119180.0
2024-07-11 12:20:00,170.2,170.42,169.9,169.99,103780.0,168.3135,168.5311,168.0169,168.1059,103780.0
2024-07-11 12:25:00,169.99,170.47,169.85,170.4,154940.0,168.1059,168.5805,167.9674,168.5113,154940.0
2024-07-11 12:30:00,170.42,170.63,170.12,170.4,241570.0,168.5311,168.7388,168.2344,168.5113,241570.0
2024-07-11 12:35:00,170.42,170.75,170.1,170.26,175840.0,168.5311,168.8574,168.2146,168.3729,175840.0
2024-07-11 12:40:00,170.31,170.46,169.91,169.91,180260.0,168.4223,168.5706,168.0267,168.0267,180260.0
2024-07-11 12:45:00,170.08,170.14,169.31,169.36,232430.0,168.1949,168.2542,167.4334,167.4828,232430.0
2024-07-11 12:50:00,169.43,169.46,168.87,169.13,190980.0,167.5521,167.5817,166.9983,167.2554,190980.0
2024-07-11 12:55:00,169.04,169.32,168.8,168.93,125340.0,167.1664,167.4433,166.929,167.0576,125340.0
2024-07-11 13:00:00,168.98,169.27,168.45,168.54,157600.0,167.1071,167.3938,166.5829,166.6719,157600.0
2024-07-11 13:05:00,168.57,169.05,168.53,168.78,151400.0,166.7016,167.1763,166.662,166.9093,151400.0
2024-07-11 13:10:00,169.0,169.0,168.55,168.93,225150.0,167.1268,167.1268,166.6818,167.0576,225150.0
2024-07-11 13:15:00,168.88,168.88,168.57,168.65,157820.0,167.0082,167.0082,166.7016,166.7807,157820.0
2024-07-11 13:20:00,168.61,168.85,168.3,168.48,235590.0,166.7412,166.9785,166.4346,166.6126,235590.0
2024-07-11 13:25:00,168.6,168.73,168.27,168.6,190320.0,166.7313,166.8598,166.4049,166.7313,190320.0
2024-07-11 13:30:00,168.55,168.55,168.1,168.16,219520.0,166.6818,166.6818,166.2368,166.2961,219520.0
2024-07-11 13:35:00,168.26,168.38,167.8,168.1,429640.0,166.395,166.5137,165.9401,166.2368,429640.0
2024-07-11 13:40:00,168.09,168.3,167.8,167.93,264260.0,166.2269,166.4346,165.9401,166.0687,264260.0
2024-07-11 13:45:00,168.01,168.01,167.43,167.73,239870.0,166.1478,166.1478,165.5742,165.8709,239870.0
2024-07-11 13:50:00,167.75,167.92,167.37,167.4,289200.0,165.8907,166.0588,165.5149,165.5446,289200.0
2024-07-11 13:55:00,167.4,167.63,167.28,167.32,152830.0,165.5446,165.772,165.4259,165.4654,152830.0
2024-07-11 14:00:00,167.41,167.5,166.85,167.07,446310.0,165.5545,165.6435,165.0007,165.2182,446310.0
2024-07-11 14:05:00,167.14,167.48,167.02,167.27,270260.0,165.2874,165.6237,165.1688,165.416,270260.0
2024-07-11 14:10:00,167.29,167.75,167.11,167.73,260990.0,165.4358,165.8907,165.2578,165.8709,260990.0
2024-07-11 14:15:00,167.7,168.29,167.7,168.2,171720.0,165.8412,166.4247,165.8412,166.3357,171720.0
2024-07-11 14:20:00,168.15,168.63,168.15,168.48,212250.0,166.2863,166.7609,166.2863,166.6126,212250.0
2024-07-11 14:25:00,168.36,168.47,167.97,168.02,202550.0,166.4939,166.6027,166.1082,166.1577,202550.0
2024-07-11 14:30:00,168.01,169.0,167.99,168.91,234490.0,166.1478,167.1268,166.128,167.0378,234490.0
2024-07-11 14:35:00,168.84,169.32,168.6,169.2,272990.0,166.9686,167.4433,166.7313,167.3246,272990.0
2024-07-11 14:40:00,169.2,169.24,168.9,169.2,291030.0,167.3246,167.3642,167.0279,167.3246,291030.0
2024-07-11 14:45:00,169.25,169.5,169.0,169.16,229260.0,167.3741,167.6213,167.1268,167.2851,229260.0
2024-07-11 14:50:00,169.17,169.7,168.98,169.61,316320.0,167.2949,167.8191,167.1071,167.7301,316320.0
2024-07-11 14:55:00,169.5,169.97,169.4,169.96,346100.0,167.6213,168.0861,167.5224,168.0762,346100.0
2024-07-11 15:00:00,169.91,170.83,169.91,170.71,404930.0,168.0267,168.9365,168.0267,168.8179,404930.0
2024-07-11 15:05:00,170.9,171.26,170.66,171.12,614680.0,169.0058,169.3618,168.7684,169.2233,614680.0
2024-07-11 15:10:00,171.05,171.41,170.96,171.02,283320.0,169.1541,169.5101,169.0651,169.1244,283320.0
2024-07-11 15:15:00,171.03,171.1,170.6,170.79,334420.0,169.1343,169.2036,168.7091,168.897,334420.0
2024-07-11 15:20:00,170.7,170.72,170.3,170.66,228130.0,168.808,168.8278,168.4124,168.7684,228130.0
2024-07-11 15:25:00,170.55,170.58,169.71,169.71,220920.0,168.6596,168.6893,167.829,167.829,220920.0
2024-07-11 15:30:00,169.78,170.1,169.63,170.01,231030.0,167.8982,168.2146,167.7498,168.1256,231030.0
2024-07-11 15:35:00,169.97,170.68,169.82,170.67,302310.0,168.0861,168.7882,167.9377,168.7783,302310.0
2024-07-11 15:40:00,170.6,170.62,169.88,170.07,254240.0,168.7091,168.7289,167.9971,168.185,254240.0
2024-07-11 15:45:00,170.05,170.8,170.05,170.74,273700.0,168.1652,168.9069,168.1652,168.8475,273700.0
2024-07-11 15:50:00,170.82,171.1,170.44,170.74,500830.0,168.9267,169.2036,168.5509,168.8475,500830.0
2024-07-11 15:55:00,170.6,171.0,170.44,170.65,930550.0,168.7091,169.1047,168.5509,168.7585,930550.0
2024-07-12 09:30:00,171.1,171.23,169.61,170.09,574440.0,169.2036,169.3321,167.7301,168.2047,574440.0
2024-07-12 09:35:00,170.15,170.77,170.05,170.68,147190.0,168.2641,168.8772,168.1652,168.7882,147190.0
2024-07-12 09:40:00,170.43,170.5,169.16,169.62,257310.0,168.541,168.6102,167.2851,167.74,257310.0
2024-07-12 09:45:00,169.62,171.55,169.6,171.35,228000.0,167.74,169.6486,167.7202,169.4508,228000.0
2024-07-12 09:50:00,171.57,171.77,171.17,171.36,304430.0,169.6683,169.8661,169.2728,169.4607,304430.0
2024-07-12 09:55:00,171.39,171.52,170.71,171.28,158690.0,169.4903,169.6189,168.8179,169.3816,158690.0
2024-07-12 10:00:00,171.41,171.87,171.28,171.63,283490.0,169.5101,169.965,169.3816,169.7277,283490.0
2024-07-12 10:05:00,171.63,171.68,171.18,171.44,199420.0,169.7277,169.7771,169.2827,169.5398,199420.0
2024-07-12 10:10:00,171.41,171.45,170.74,170.76,277530.0,169.5101,169.5497,168.8475,168.8673,277530.0
2024-07-12 10:15:00,170.86,171.06,170.45,170.76,219430.0,168.9662,169.164,168.5608,168.8673,219430.0
2024-07-12 10:20:00,170.86,171.0,170.47,170.93,148510.0,168.9662,169.1047,168.5805,169.0354,148510.0
2024-07-12 10:25:00,171.0,171.14,170.43,170.46,173540.0,169.1047,169.2431,168.541,168.5706,173540.0
2024-07-12 10:30:00,170.5,170.86,170.29,170.68,132770.0,168.6102,168.9662,168.4025,168.7882,132770.0
2024-07-12 10:35:00,170.72,171.41,170.6,171.4,143330.0,168.8278,169.5101,168.7091,169.5002,143330.0
2024-07-12 10:40:00,171.4,172.32,171.4,172.18,313500.0,169.5002,170.41,169.5002,170.2716,313500.0
2024-07-12 10:45:00,172.07,172.09,171.66,172.0,176530.0,170.1628,170.1826,169.7573,170.0936,176530.0
2024-07-12 10:50:00,172.05,172.43,171.67,172.25,223110.0,170.143,170.5188,169.7672,170.3408,223110.0
2024-07-12 10:55:00,172.4,172.44,171.62,171.71,192550.0,170.4891,170.5287,169.7178,169.8068,192550.0
2024-07-12 11:00:00,171.73,171.87,171.28,171.42,160600.0,169.8266,169.965,169.3816,169.52,160600.0
2024-07-12 11:05:00,171.39,172.1,171.3,171.83,175640.0,169.4903,170.1925,169.4013,169.9255,175640.0
2024-07-12 11:10:00,171.74,172.1,171.67,171.7,157210.0,169.8365,170.1925,169.7672,169.7969,157210.0
2024-07-12 11:15:00,171.68,171.8,171.42,171.67,105980.0,169.7771,169.8958,169.52,169.7672,105980.0
2024-07-12 11:20:00,171.56,171.76,171.3,171.38,174470.0,169.6585,169.8562,169.4013,169.4804,174470.0
2024-07-12 11:25:00,171.31,171.82,171.3,171.82,129400.0,169.4112,169.9156,169.4013,169.9156,129400.0
2024-07-12 11:30:00,171.82,171.96,171.62,171.78,97700.0,169.9156,170.054,169.7178,169.876,97700.0
2024-07-12 11:35:00,171.73,172.2,171.62,172.14,138490.0,169.8266,170.2914,169.7178,170.232,138490.0
2024-07-12 11:40:00,172.13,172.14,171.87,172.07,122480.0,170.2221,170.232,169.965,170.1628,122480.0
2024-07-12 11:45:00,171.98,172.43,171.83,172.43,111480.0,170.0738,170.5188,169.9255,170.5188,111480.0
2024-07-12 11:50:00,172.34,172.47,171.94,172.45,173330.0,170.4298,170.5584,170.0342,170.5386,173330.0
2024-07-12 11:55:00,172.35,172.42,171.5,171.52,146170.0,170.4397,170.5089,169.5991,169.6189,146170.0
2024-07-12 12:00:00,171.6,171.78,171.29,171.54,152120.0,169.698,169.876,169.3914,169.6387,152120.0
2024-07-12 12:05:00,171.4,171.54,170.73,170.78,224230.0,169.5002,169.6387,168.8377,168.8871,224230.0
2024-07-12 12:10:00,170.84,171.28,170.65,171.21,158100.0,168.9464,169.3816,168.7585,169.3123,158100.0
2024-07-12 12:15:00,171.21,171.27,170.78,170.86,136990.0,169.3123,169.3717,168.8871,168.9662,136990.0
2024-07-12 12:20:00,170.81,171.17,170.81,171.17,56860.0,168.9168,169.2728,168.9168,169.2728,56860.0
2024-07-12 12:25:00,171.26,171.3,170.85,170.94,70340.0,169.3618,169.4013,168.9563,169.0453,70340.0
2024-07-12 12:30:00,170.9,170.94,170.69,170.94,97970.0,169.0058,169.0453,168.7981,169.0453,97970.0
2024-07-12 12:35:00,170.94,171.27,170.71,171.14,100950.0,169.0453,169.3717,168.8179,169.2431,100950.0
2024-07-12 12:40:00,171.19,171.31,171.0,171.0,102140.0,169.2926,169.4112,169.1047,169.1047,102140.0
2024-07-12 12:45:00,171.04,171.23,170.8,170.95,124380.0,169.1442,169.3321,168.9069,169.0552,124380.0
2024-07-12 12:50:00,170.94,171.21,170.9,171.17,113660.0,169.0453,169.3123,169.0058,169.2728,113660.0
2024-07-12 12:55:00,171.18,171.21,171.09,171.19,79470.0,169.2827,169.3123,169.1937,169.2926,79470.0
2024-07-12 13:00:00,171.19,171.5,171.0,171.47,111400.0,169.2926,169.5991,169.1047,169.5695,111400.0
2024-07-12 13:05:00,171.4,171.6,171.39,171.47,103760.0,169.5002,169.698,169.4903,169.5695,103760.0
2024-07-12 13:10:00,171.53,171.64,171.3,171.41,148900.0,169.6288,169.7376,169.4013,169.5101,148900.0
2024-07-12 13:15:00,171.41,171.52,171.3,171.49,127180.0,169.5101,169.6189,169.4013,169.5892,127180.0
2024-07-12 13:20:00,171.46,171.6,171.3,171.51,102650.0,169.5596,169.698,169.4013,169.609,102650.0
2024-07-12 13:25:00,171.5,171.58,171.38,171.54,113340.0,169.5991,169.6782,169.4804,169.6387,113340.0
2024-07-12 13:30:00,171.48,171.96,171.48,171.85,110920.0,169.5793,170.054,169.5793,169.9452,110920.0
2024-07-12 13:35:00,171.9,172.13,171.9,172.08,158710.0,169.9947,170.2221,169.9947,170.1727,158710.0
2024-07-12 13:40:00,172.13,172.38,172.03,172.29,180170.0,170.2221,170.4694,170.1232,170.3804,180170.0
2024-07-12 13:45:00,172.26,172.59,172.21,172.35,226850.0,170.3507,170.677,170.3012,170.4397,226850.0
2024-07-12 13:50:00,172.44,172.58,172.36,172.5,106660.0,170.5287,170.6671,170.4496,170.588,106660.0
2024-07-12 13:55:00,172.46,172.53,171.9,171.9,110880.0,170.5485,170.6177,169.9947,169.9947,110880.0
2024-07-12 14:00:00,171.96,172.34,171.69,172.27,178950.0,170.054,170.4298,169.787,170.3606,178950.0
2024-07-12 14:05:00,172.25,172.34,171.95,172.17,81140.0,170.3408,170.4298,170.0441,170.2617,81140.0
2024-07-12 14:10:00,172.12,172.3,172.05,172.17,110060.0,170.2122,170.3903,170.143,170.2617,110060.0
2024-07-12 14:15:00,172.12,172.29,171.82,171.82,75020.0,170.2122,170.3804,169.9156,169.9156,75020.0
2024-07-12 14:20:00,171.8,171.85,171.52,171.8,115600.0,169.8958,169.9452,169.6189,169.8958,115600.0
2024-07-12 14:25:00,171.73,171.88,171.58,171.88,117730.0,169.8266,169.9749,169.6782,169.9749,117730.0
2024-07-12 14:30:00,171.88,171.9,171.67,171.9,164550.0,169.9749,169.9947,169.7672,169.9947,164550.0
2024-07-12 14:35:00,171.89,172.08,171.76,172.05,130810.0,169.9848,170.1727,169.8562,170.143,130810.0
2024-07-12 14:40:00,172.03,172.13,171.9,171.9,101680.0,170.1232,170.2221,169.9947,169.9947,101680.0
2024-07-12 14:45:00,171.9,172.09,171.9,171.94,131530.0,169.9947,170.1826,169.9947,170.0342,131530.0
2024-07-12 14:50:00,171.96,172.01,171.77,171.84,83350.0,170.054,170.1035,169.8661,169.9354,83350.0
2024-07-12 14:55:00,171.81,172.06,171.8,171.97,145890.0,169.9057,170.1529,169.8958,170.0639,145890.0
2024-07-12 15:00:00,171.93,172.1,171.77,171.9,144510.0,170.0244,170.1925,169.8661,169.9947,144510.0
2024-07-12 15:05:00,171.96,171.98,171.7,171.81,106020.0,170.054,170.0738,169.7969,169.9057,106020.0
2024-07-12 15:10:00,171.82,171.92,171.57,171.72,114800.0,169.9156,170.0145,169.6683,169.8167,114800.0
2024-07-12 15:15:00,171.72,171.85,171.64,171.73,108430.0,169.8167,169.9452,169.7376,169.8266,108430.0
2024-07-12 15:20:00,171.72,171.74,171.44,171.6,137760.0,169.8167,169.8365,169.5398,169.698,137760.0
2024-07-12 15:25:00,171.56,171.57,171.24,171.25,148430.0,169.6585,169.6683,169.342,169.3519,148430.0
2024-07-12 15:30:00,171.19,171.24,170.32,170.64,334820.0,169.2926,169.342,168.4322,168.7487,334820.0
2024-07-12 15:35:00,170.69,170.88,170.1,170.16,319770.0,168.7981,168.986,168.2146,168.274,319770.0
2024-07-12 15:40:00,170.21,170.31,169.85,170.0,327690.0,168.3234,168.4223,167.9674,168.1157,327690.0
2024-07-12 15:45:00,169.92,170.21,169.69,169.7,209220.0,168.0366,168.3234,167.8092,167.8191,209220.0
2024-07-12 15:50:00,169.65,169.87,169.13,169.77,502700.0,167.7696,167.9872,167.2554,167.8883,502700.0
2024-07-12 15:55:00,169.79,170.09,169.69,170.09,633680.0,167.9081,168.2047,167.8092,168.2047,633680.0
2024-07-15 09:30:00,169.82,173.5,169.73,171.75,1162838.0,167.9377,171.577,167.8487,169.8463,1162838.0
2024-07-15 09:35:00,171.67,172.18,171.01,171.92,479204.0,169.7672,170.2716,169.1146,170.0145,479204.0
2024-07-15 09:40:00,171.9,172.87,170.67,170.83,454887.0,169.9947,170.9539,168.7783,168.9365,454887.0
2024-07-15 09:45:00,170.81,171.15,169.26,170.69,307370.0,168.9168,169.253,167.3839,168.7981,307370.0
2024-07-15 09:50:00,170.59,170.83,169.57,170.17,236412.0,168.6992,168.9365,167.6905,168.2839,236412.0
2024-07-15 09:55:00,170.1,170.68,169.51,170.0,233542.0,168.2146,168.7882,167.6312,168.1157,233542.0
2024-07-15 10:00:00,170.01,171.04,169.83,170.98,219936.0,168.1256,169.1442,167.9476,169.0849,219936.0
2024-07-15 10:05:00,170.95,171.66,170.54,171.42,216050.0,169.0552,169.7573,168.6498,169.52,216050.0
2024-07-15 10:10:00,171.42,171.67,170.55,170.8,178528.0,169.52,169.7672,168.6596,168.9069,178528.0
2024-07-15 10:15:00,170.81,170.91,170.18,170.48,130562.0,168.9168,169.0157,168.2937,168.5904,130562.0
2024-07-15 10:20:00,170.43,170.69,170.27,170.53,94532.0,168.541,168.7981,168.3828,168.6399,94532.0
2024-07-15 10:25:00,170.53,171.0,170.01,170.97,150705.0,168.6399,169.1047,168.1256,169.075,150705.0
2024-07-15 10:30:00,170.89,171.58,170.66,171.52,140148.0,168.9959,169.6782,168.7684,169.6189,140148.0
2024-07-15 10:35:00,171.54,171.84,171.32,171.49,142141.0,169.6387,169.9354,169.4211,169.5892,142141.0
2024-07-15 10:40:00,171.49,172.18,171.44,171.91,203532.0,169.5892,170.2716,169.5398,170.0046,203532.0
2024-07-15 10:45:00,171.82,172.31,171.69,172.23,151238.0,169.9156,170.4001,169.787,170.321,151238.0
2024-07-15 10:50:00,172.23,172.89,172.21,172.58,283461.0,170.321,170.9737,170.3012,170.6671,283461.0
2024-07-15 10:55:00,172.58,172.62,171.91,172.03,184462.0,170.6671,170.7067,170.0046,170.1232,184462.0
2024-07-15 11:00:00,172.0,172.53,171.94,172.28,174717.0,170.0936,170.6177,170.0342,170.3705,174717.0
2024-07-15 11:05:00,172.29,172.45,172.12,172.25,103963.0,170.3804,170.5386,170.2122,170.3408,103963.0
2024-07-15 11:10:00,172.27,172.6,172.21,172.5,186575.0,170.3606,170.6869,170.3012,170.588,186575.0
2024-07-15 11:15:00,172.52,172.86,172.31,172.79,162776.0,170.6078,170.944,170.4001,170.8748,162776.0
2024-07-15 11:20:00,172.8,173.51,172.77,173.14,422796.0,170.8847,171.5868,170.855,171.2209,422796.0
2024-07-15 11:25:00,173.17,173.2,172.24,172.31,231358.0,171.2506,171.2803,170.3309,170.4001,231358.0
2024-07-15 11:30:00,172.36,172.81,171.84,171.95,159757.0,170.4496,170.8946,169.9354,170.0441,159757.0
2024-07-15 11:35:00,171.91,172.42,171.56,172.19,184791.0,170.0046,170.5089,169.6585,170.2815,184791.0
2024-07-15 11:40:00,172.18,172.52,171.34,171.41,113635.0,170.2716,170.6078,169.4409,169.5101,113635.0
2024-07-15 11:45:00,171.47,171.5,170.84,171.35,204295.0,169.5695,169.5991,168.9464,169.4508,204295.0
2024-07-15 11:50:00,171.4,171.56,170.93,171.19,103688.0,169.5002,169.6585,169.0354,169.2926,103688.0
2024-07-15 11:55:00,171.17,171.61,170.88,171.55,99556.0,169.2728,169.7079,168.986,169.6486,99556.0
2024-07-15 12:00:00,171.55,172.15,171.44,171.87,106555.0,169.6486,170.2419,169.5398,169.965,106555.0
2024-07-15 12:05:00,171.87,172.01,171.45,171.92,69318.0,169.965,170.1035,169.5497,170.0145,69318.0
2024-07-15 12:10:00,171.86,171.92,171.03,171.27,84911.0,169.9551,170.0145,169.1343,169.3717,84911.0
2024-07-15 12:15:00,171.15,171.47,171.0,171.05,84653.0,169.253,169.5695,169.1047,169.1541,84653.0
2024-07-15 12:20:00,171.07,171.6,170.8,171.4,119537.0,169.1739,169.698,168.9069,169.5002,119537.0
2024-07-15 12:25:00,171.35,171.86,171.29,171.84,59223.0,169.4508,169.9551,169.3914,169.9354,59223.0
2024-07-15 12:30:00,171.83,172.2,171.61,171.78,148131.0,169.9255,170.2914,169.7079,169.876,148131.0
2024-07-15 12:35:00,171.8,171.96,171.63,171.83,70690.0,169.8958,170.054,169.7277,169.9255,70690.0
2024-07-15 12:40:00,171.77,172.22,171.56,171.83,97456.0,169.8661,170.3111,169.6585,169.9255,97456.0
2024-07-15 12:45:00,171.76,171.96,171.33,171.9,90080.0,169.8562,170.054,169.431,169.9947,90080.0
2024-07-15 12:50:00,171.95,172.0,171.42,171.55,137758.0,170.0441,170.0936,169.52,169.6486,137758.0
2024-07-15 12:55:00,171.57,172.07,171.47,171.71,107591.0,169.6683,170.1628,169.5695,169.8068,107591.0
2024-07-15 13:00:00,171.72,171.76,170.7,171.07,133941.0,169.8167,169.8562,168.808,169.1739,133941.0
2024-07-15 13:05:00,171.07,171.48,170.97,171.04,71699.0,169.1739,169.5793,169.075,169.1442,71699.0
2024-07-15 13:10:00,171.02,171.1,170.4,170.7,117770.0,169.1244,169.2036,168.5113,168.808,117770.0
2024-07-15 13:15:00,170.7,170.87,170.29,170.68,194817.0,168.808,168.9761,168.4025,168.7882,194817.0
2024-07-15 13:20:00,170.67,171.11,170.38,171.11,218970.0,168.7783,169.2134,168.4915,169.2134,218970.0
2024-07-15 13:25:00,171.15,171.15,170.32,170.44,97721.0,169.253,169.253,168.4322,168.5509,97721.0
2024-07-15 13:30:00,170.44,170.51,169.86,170.01,223943.0,168.5509,168.6201,167.9773,168.1256,223943.0
2024-07-15 13:35:00,170.07,170.33,170.0,170.09,117360.0,168.185,168.4421,168.1157,168.2047,117360.0
2024-07-15 13:40:00,170.09,170.33,170.01,170.25,103294.0,168.2047,168.4421,168.1256,168.363,103294.0
2024-07-15 13:45:00,170.23,170.24,169.82,170.1,104283.0,168.3432,168.3531,167.9377,168.2146,104283.0
2024-07-15 13:50:00,170.05,170.46,170.04,170.09,83098.0,168.1652,168.5706,168.1553,168.2047,83098.0
2024-07-15 13:55:00,170.05,170.1,169.8,169.97,87608.0,168.1652,168.2146,167.918,168.0861,87608.0
2024-07-15 14:00:00,169.97,170.76,169.83,170.69,146632.0,168.0861,168.8673,167.9476,168.7981,146632.0
2024-07-15 14:05:00,170.69,170.69,170.29,170.44,80029.0,168.7981,168.7981,168.4025,168.5509,80029.0
2024-07-15 14:10:00,170.46,170.53,169.86,170.05,112618.0,168.5706,168.6399,167.9773,168.1652,112618.0
2024-07-15 14:15:00,170.0,170.03,169.31,169.38,157544.0,168.1157,168.1454,167.4334,167.5026,157544.0
2024-07-15 14:20:00,169.39,170.51,169.35,170.39,125821.0,167.5125,168.6201,167.4729,168.5014,125821.0
2024-07-15 14:25:00,170.39,170.45,170.13,170.3,108467.0,168.5014,168.5608,168.2443,168.4124,108467.0
2024-07-15 14:30:00,170.29,170.87,170.21,170.66,113659.0,168.4025,168.9761,168.3234,168.7684,113659.0
2024-07-15 14:35:00,170.64,170.7,170.14,170.32,90726.0,168.7487,168.808,168.2542,168.4322,90726.0
2024-07-15 14:40:00,170.36,170.58,170.15,170.51,77295.0,168.4718,168.6893,168.2641,168.6201,77295.0
2024-07-15 14:45:00,170.48,170.72,170.26,170.6,61475.0,168.5904,168.8278,168.3729,168.7091,61475.0
2024-07-15 14:50:00,170.57,170.77,170.41,170.56,57123.0,168.6794,168.8772,168.5212,168.6695,57123.0
2024-07-15 14:55:00,170.54,170.72,170.3,170.68,58671.0,168.6498,168.8278,168.4124,168.7882,58671.0
2024-07-15 15:00:00,170.56,170.78,170.46,170.72,65566.0,168.6695,168.8871,168.5706,168.8278,65566.0
2024-07-15 15:05:00,170.7,170.88,170.48,170.81,89243.0,168.808,168.986,168.5904,168.9168,89243.0
2024-07-15 15:10:00,170.81,171.32,170.78,171.22,131218.0,168.9168,169.4211,168.8871,169.3222,131218.0
2024-07-15 15:15:00,171.19,171.66,171.16,171.65,149385.0,169.2926,169.7573,169.2629,169.7475,149385.0
2024-07-15 15:20:00,171.61,172.08,171.46,172.05,196812.0,169.7079,170.1727,169.5596,170.143,196812.0
2024-07-15 15:25:00,172.05,172.12,171.67,171.7,145365.0,170.143,170.2122,169.7672,169.7969,145365.0
2024-07-15 15:30:00,171.69,172.13,171.46,171.9,234469.0,169.787,170.2221,169.5596,169.9947,234469.0
2024-07-15 15:35:00,171.87,171.9,171.16,171.37,148436.0,169.965,169.9947,169.2629,169.4706,148436.0
2024-07-15 15:40:00,171.38,171.64,171.15,171.27,224409.0,169.4804,169.7376,169.253,169.3717,224409.0
2024-07-15 15:45:00,171.3,171.49,170.79,170.95,208077.0,169.4013,169.5892,168.897,169.0552,208077.0
2024-07-15 15:50:00,170.89,171.27,170.02,171.15,316777.0,168.9959,169.3717,168.1355,169.253,316777.0
2024-07-15 15:55:00,171.1,171.9,170.83,171.49,869679.0,169.2036,169.9947,168.9365,169.5892,869679.0
2024-07-16 09:30:00,172.4,172.81,171.63,172.65,817153.0,170.4891,170.8946,169.7277,170.7364,817153.0
2024-07-16 09:35:00,172.6,172.6,170.96,171.25,340859.0,170.6869,170.6869,169.0651,169.3519,340859.0
2024-07-16 09:40:00,171.19,171.24,169.64,169.83,328907.0,169.2926,169.342,167.7597,167.9476,328907.0
2024-07-16 09:45:00,169.87,170.31,169.12,169.35,382714.0,167.9872,168.4223,167.2455,167.4729,382714.0
2024-07-16 09:50:00,169.33,170.25,169.31,169.99,185881.0,167.4532,168.363,167.4334,168.1059,185881.0
2024-07-16 09:55:00,169.99,170.02,168.16,168.79,390517.0,168.1059,168.1355,166.2961,166.9192,390517.0
2024-07-16 10:00:00,168.74,169.12,167.31,167.62,523241.0,166.8697,167.2455,165.4556,165.7621,523241.0
2024-07-16 10:05:00,167.55,167.69,166.6,166.98,525766.0,165.6929,165.8313,164.7534,165.1292,525766.0
2024-07-16 10:10:00,166.95,167.59,166.4,167.36,321071.0,165.0996,165.7325,164.5556,165.505,321071.0
2024-07-16 10:15:00,167.33,169.11,167.2,169.04,411990.0,165.4753,167.2356,165.3468,167.1664,411990.0
2024-07-16 10:20:00,169.05,169.26,167.85,168.13,284483.0,167.1763,167.3839,165.9896,166.2665,284483.0
2024-07-16 10:25:00,168.16,168.97,168.0,168.71,199501.0,166.2961,167.0972,166.1379,166.84,199501.0
2024-07-16 10:30:00,168.69,169.09,168.49,168.78,183915.0,166.8203,167.2158,166.6225,166.9093,183915.0
2024-07-16 10:35:00,168.73,169.13,168.3,169.03,191360.0,166.8598,167.2554,166.4346,167.1565,191360.0
2024-07-16 10:40:00,169.01,169.37,168.88,169.1,208531.0,167.1367,167.4927,167.0082,167.2257,208531.0
2024-07-16 10:45:00,169.06,169.37,169.0,169.25,169793.0,167.1862,167.4927,167.1268,167.3741,169793.0
2024-07-16 10:50:00,169.3,169.42,168.84,169.1,172892.0,167.4235,167.5422,166.9686,167.2257,172892.0
2024-07-16 10:55:00,169.11,169.17,168.56,168.59,122551.0,167.2356,167.2949,166.6917,166.7214,122551.0
2024-07-16 11:00:00,168.58,169.15,168.35,169.15,110854.0,166.7115,167.2752,166.484,167.2752,110854.0
2024-07-16 11:05:00,169.07,169.44,168.75,169.33,111231.0,167.1961,167.562,166.8796,167.4532,111231.0
2024-07-16 11:10:00,169.3,169.74,169.12,169.17,144643.0,167.4235,167.8586,167.2455,167.2949,144643.0
2024-07-16 11:15:00,169.16,169.23,168.73,168.9,101108.0,167.2851,167.3543,166.8598,167.0279,101108.0
2024-07-16 11:20:00,168.89,168.91,168.21,168.33,122862.0,167.018,167.0378,166.3456,166.4643,122862.0
2024-07-16 11:25:00,168.29,168.63,168.24,168.32,115046.0,166.4247,166.7609,166.3753,166.4544,115046.0
2024-07-16 11:30:00,168.35,168.49,167.81,167.9,159054.0,166.484,166.6225,165.95,166.039,159054.0
2024-07-16 11:35:00,167.91,168.32,167.51,168.28,193768.0,166.0489,166.4544,165.6533,166.4148,193768.0
2024-07-16 11:40:00,168.28,168.49,168.06,168.15,102387.0,166.4148,166.6225,166.1972,166.2863,102387.0
2024-07-16 11:45:00,168.14,168.54,168.13,168.36,91909.0,166.2764,166.6719,166.2665,166.4939,91909.0
2024-07-16 11:50:00,168.41,168.81,168.32,168.68,119988.0,166.5434,166.9389,166.4544,166.8104,119988.0
2024-07-16 11:55:00,168.66,168.71,168.15,168.32,80240.0,166.7906,166.84,166.2863,166.4544,80240.0
2024-07-16 12:00:00,168.34,169.04,168.32,168.64,94529.0,166.4741,167.1664,166.4544,166.7708,94529.0
2024-07-16 12:05:00,168.65,168.77,168.05,168.14,81961.0,166.7807,166.8994,166.1874,166.2764,81961.0
2024-07-16 12:10:00,168.11,168.29,167.76,168.06,101374.0,166.2467,166.4247,165.9006,166.1972,101374.0
2024-07-16 12:15:00,168.09,168.18,167.37,167.65,162232.0,166.2269,166.3159,165.5149,165.7918,162232.0
2024-07-16 12:20:00,167.6,167.74,167.15,167.15,220217.0,165.7423,165.8808,165.2973,165.2973,220217.0
2024-07-16 12:25:00,167.19,167.28,166.9,167.07,299377.0,165.3369,165.4259,165.0501,165.2182,299377.0
2024-07-16 12:30:00,167.09,167.1,166.69,166.98,187925.0,165.238,165.2479,164.8424,165.1292,187925.0
2024-07-16 12:35:00,167.02,167.86,166.99,167.66,145196.0,165.1688,165.9995,165.1391,165.8017,145196.0
2024-07-16 12:40:00,167.64,167.74,167.16,167.31,126483.0,165.7819,165.8808,165.3072,165.4556,126483.0
2024-07-16 12:45:00,167.35,168.25,167.32,168.25,126562.0,165.4951,166.3851,165.4654,166.3851,126562.0
2024-07-16 12:50:00,168.23,168.6,168.16,168.5,131525.0,166.3654,166.7313,166.2961,166.6324,131525.0
2024-07-16 12:55:00,168.46,168.49,168.17,168.35,85934.0,166.5928,166.6225,166.306,166.484,85934.0
2024-07-16 13:00:00,168.27,168.29,167.82,167.91,97462.0,166.4049,166.4247,165.9599,166.0489,97462.0
2024-07-16 13:05:00,167.84,167.97,167.61,167.94,89540.0,165.9797,166.1082,165.7522,166.0786,89540.0
2024-07-16 13:10:00,167.93,167.97,167.38,167.44,122821.0,166.0687,166.1082,165.5248,165.5841,122821.0
2024-07-16 13:15:00,167.46,167.46,167.05,167.4,132056.0,165.6039,165.6039,165.1984,165.5446,132056.0
2024-07-16 13:20:00,167.34,167.38,167.0,167.27,131156.0,165.4852,165.5248,165.149,165.416,131156.0
2024-07-16 13:25:00,167.28,167.66,167.27,167.49,128539.0,165.4259,165.8017,165.416,165.6336,128539.0
2024-07-16 13:30:00,167.47,167.53,167.13,167.18,102650.0,165.6138,165.6731,165.2776,165.327,102650.0
2024-07-16 13:35:00,167.15,167.24,166.74,167.13,150771.0,165.2973,165.3863,164.8919,165.2776,150771.0
2024-07-16 13:40:00,167.12,167.3,166.94,167.07,86249.0,165.2677,165.4457,165.0897,165.2182,86249.0
2024-07-16 13:45:00,167.09,167.37,166.99,167.26,167330.0,165.238,165.5149,165.1391,165.4061,167330.0
2024-07-16 13:50:00,167.29,167.39,167.16,167.28,147908.0,165.4358,165.5347,165.3072,165.4259,147908.0
2024-07-16 13:55:00,167.28,167.36,167.06,167.17,69221.0,165.4259,165.505,165.2083,165.3171,69221.0
2024-07-16 14:00:00,167.14,167.14,166.85,167.03,113248.0,165.2874,165.2874,165.0007,165.1787,113248.0
2024-07-16 14:05:00,167.01,167.2,167.0,167.12,83172.0,165.1589,165.3468,165.149,165.2677,83172.0
2024-07-16 14:10:00,167.12,167.15,166.93,167.14,93541.0,165.2677,165.2973,165.0798,165.2874,93541.0
2024-07-16 14:15:00,167.12,167.22,166.91,167.09,65153.0,165.2677,165.3666,165.06,165.238,65153.0
2024-07-16 14:20:00,167.06,167.95,167.05,167.88,138706.0,165.2083,166.0885,165.1984,166.0192,138706.0
2024-07-16 14:25:00,167.88,167.88,167.55,167.66,83112.0,166.0192,166.0192,165.6929,165.8017,83112.0
2024-07-16 14:30:00,167.64,167.82,167.46,167.75,114352.0,165.7819,165.9599,165.6039,165.8907,114352.0
2024-07-16 14:35:00,167.73,168.29,167.72,167.97,147477.0,165.8709,166.4247,165.861,166.1082,147477.0
2024-07-16 14:40:00,167.99,168.33,167.87,168.19,103928.0,166.128,166.4643,166.0094,166.3258,103928.0
2024-07-16 14:45:00,168.16,168.37,167.91,167.93,90008.0,166.2961,166.5038,166.0489,166.0687,90008.0
2024-07-16 14:50:00,167.95,167.95,167.7,167.75,102472.0,166.0885,166.0885,165.8412,165.8907,102472.0
2024-07-16 14:55:00,167.77,168.17,167.68,168.12,115693.0,165.9105,166.306,165.8215,166.2566,115693.0
2024-07-16 15:00:00,168.17,168.27,167.77,167.82,116039.0,166.306,166.4049,165.9105,165.9599,116039.0
2024-07-16 15:05:00,167.82,168.18,167.73,168.0,78376.0,165.9599,166.3159,165.8709,166.1379,78376.0
2024-07-16 15:10:00,168.0,168.38,167.84,168.26,105536.0,166.1379,166.5137,165.9797,166.395,105536.0
2024-07-16 15:15:00,168.25,168.31,167.98,168.18,92347.0,166.3851,166.4445,166.1181,166.3159,92347.0
2024-07-16 15:20:00,168.2,168.59,168.08,168.16,114006.0,166.3357,166.7214,166.217,166.2961,114006.0
2024-07-16 15:25:00,168.14,168.59,168.03,168.51,90739.0,166.2764,166.7214,166.1676,166.6423,90739.0
2024-07-16 15:30:00,168.5,169.2,168.08,169.02,168122.0,166.6324,167.3246,166.217,167.1466,168122.0
2024-07-16 15:35:00,169.07,169.12,168.67,168.78,126320.0,167.1961,167.2455,166.8005,166.9093,126320.0
2024-07-16 15:40:00,168.78,168.94,168.41,168.64,142186.0,166.9093,167.0675,166.5434,166.7708,142186.0
2024-07-16 15:45:00,168.65,168.71,167.95,168.08,157428.0,166.7807,166.84,166.0885,166.217,157428.0
2024-07-16 15:50:00,168.1,169.13,168.07,169.11,279098.0,166.2368,167.2554,166.2071,167.2356,279098.0
2024-07-16 15:55:00,169.07,169.55,169.02,169.4,661926.0,167.1961,167.6707,167.1466,167.5224,661926.0
2024-07-17 09:30:00,162.31,162.84,160.6,160.99,1614063.0,160.511,161.0351,158.8199,159.2056,1614063.0
2024-07-17 09:35:00,161.13,162.19,160.85,161.66,642694.0,159.3441,160.3923,159.0672,159.8682,642694.0
2024-07-17 09:40:00,161.72,161.97,160.91,161.04,452603.0,159.9275,160.1747,159.1265,159.2551,452603.0
2024-07-17 09:45:00,160.99,161.2,160.62,160.78,510842.0,159.2056,159.4133,158.8397,158.9979,510842.0
2024-07-17 09:50:00,160.79,161.19,160.13,160.99,612822.0,159.0078,159.4034,158.3551,159.2056,612822.0
2024-07-17 09:55:00,161.0,161.3,160.82,160.88,334586.0,159.2155,159.5122,159.0375,159.0968,334586.0
2024-07-17 10:00:00,160.83,160.93,160.3,160.33,363141.0,159.0474,159.1463,158.5233,158.5529,363141.0
2024-07-17 10:05:00,160.37,160.76,159.5,159.64,507406.0,158.5925,158.9782,157.7321,157.8706,507406.0
2024-07-17 10:10:00,159.65,160.85,159.0,160.66,614447.0,157.8805,159.0672,157.2377,158.8793,614447.0
2024-07-17 10:15:00,160.64,160.68,159.67,159.8,387951.0,158.8595,158.899,157.9002,158.0288,387951.0
2024-07-17 10:20:00,159.87,160.2,159.4,159.6,313398.0,158.098,158.4244,157.6332,157.831,313398.0
2024-07-17 10:25:00,159.62,160.16,159.17,160.14,223661.0,157.8508,158.3848,157.4058,158.365,223661.0
2024-07-17 10:30:00,160.1,160.31,159.61,159.86,240225.0,158.3255,158.5331,157.8409,158.0881,240225.0
2024-07-17 10:35:00,159.79,160.56,159.6,160.29,250415.0,158.0189,158.7804,157.831,158.5134,250415.0
2024-07-17 10:40:00,160.28,160.97,160.18,160.97,297362.0,158.5035,159.1858,158.4046,159.1858,297362.0
2024-07-17 10:45:00,160.97,161.41,160.79,160.91,276798.0,159.1858,159.621,159.0078,159.1265,276798.0
2024-07-17 10:50:00,160.98,161.28,160.67,160.96,271866.0,159.1957,159.4924,158.8892,159.1759,271866.0
2024-07-17 10:55:00,161.03,161.77,160.9,161.6,250915.0,159.2452,159.977,159.1166,159.8088,250915.0
2024-07-17 11:00:00,161.6,161.88,160.88,160.95,243932.0,159.8088,160.0857,159.0968,159.1661,243932.0
2024-07-17 11:05:00,160.98,161.28,160.8,161.28,236216.0,159.1957,159.4924,159.0177,159.4924,236216.0
2024-07-17 11:10:00,161.25,161.53,160.7,160.79,235527.0,159.4627,159.7396,158.9188,159.0078,235527.0
2024-07-17 11:15:00,160.78,160.88,160.5,160.56,227449.0,158.9979,159.0968,158.721,158.7804,227449.0
2024-07-17 11:20:00,160.52,161.05,160.25,160.29,235528.0,158.7408,159.2649,158.4738,158.5134,235528.0
2024-07-17 11:25:00,160.33,160.55,159.9,160.51,316554.0,158.5529,158.7705,158.1277,158.7309,316554.0
2024-07-17 11:30:00,160.54,160.54,160.02,160.12,132442.0,158.7606,158.7606,158.2464,158.3453,132442.0
2024-07-17 11:35:00,160.18,160.22,159.67,159.7,164548.0,158.4046,158.4441,157.9002,157.9299,164548.0
2024-07-17 11:40:00,159.69,159.82,158.91,159.04,285467.0,157.92,158.0486,157.1487,157.2772,285467.0
2024-07-17 11:45:00,159.0,159.45,158.55,158.67,264664.0,157.2377,157.6827,156.7927,156.9113,264664.0
2024-07-17 11:50:00,158.67,158.78,158.25,158.39,402442.0,156.9113,157.0201,156.496,156.6344,402442.0
2024-07-17 11:55:00,158.43,159.04,158.38,158.87,153183.0,156.674,157.2772,156.6245,157.1091,153183.0
2024-07-17 12:00:00,158.84,159.05,158.59,158.6,145855.0,157.0794,157.2871,156.8322,156.8421,145855.0
2024-07-17 12:05:00,158.59,158.99,158.47,158.79,145860.0,156.8322,157.2278,156.7135,157.03,145860.0
2024-07-17 12:10:00,158.76,159.01,158.45,158.87,155245.0,157.0003,157.2476,156.6938,157.1091,155245.0
2024-07-17 12:15:00,158.9,159.0,158.45,158.68,182265.0,157.1388,157.2377,156.6938,156.9212,182265.0
2024-07-17 12:20:00,158.74,158.92,158.17,158.41,158787.0,156.9805,157.1586,156.4169,156.6542,158787.0
2024-07-17 12:25:00,158.4,158.54,158.16,158.53,140806.0,156.6443,156.7828,156.407,156.7729,140806.0
2024-07-17 12:30:00,158.5,158.73,158.19,158.31,196690.0,156.7432,156.9707,156.4366,156.5553,196690.0
2024-07-17 12:35:00,158.34,158.51,157.64,157.98,278014.0,156.585,156.7531,155.8927,156.229,278014.0
2024-07-17 12:40:00,158.03,158.09,157.32,157.48,219076.0,156.2784,156.3378,155.5763,155.7345,219076.0
2024-07-17 12:45:00,157.54,157.68,156.75,156.89,409553.0,155.7938,155.9323,155.0126,155.1511,409553.0
2024-07-17 12:50:00,156.86,157.84,156.78,157.68,444273.0,155.1214,156.0905,155.0423,155.9323,444273.0
2024-07-17 12:55:00,157.72,158.17,157.58,157.95,239719.0,155.9719,156.4169,155.8334,156.1993,239719.0
2024-07-17 13:00:00,157.91,158.21,157.53,157.85,231673.0,156.1597,156.4564,155.784,156.1004,231673.0
2024-07-17 13:05:00,157.87,157.93,157.45,157.45,158400.0,156.1202,156.1795,155.7048,155.7048,158400.0
2024-07-17 13:10:00,157.45,157.83,157.43,157.46,136370.0,155.7048,156.0806,155.6851,155.7147,136370.0
2024-07-17 13:15:00,157.42,158.12,157.33,157.9,176698.0,155.6752,156.3674,155.5862,156.1499,176698.0
2024-07-17 13:20:00,157.95,158.17,157.7,157.75,156673.0,156.1993,156.4169,155.9521,156.0015,156673.0
2024-07-17 13:25:00,157.7,158.07,157.44,157.9,107669.0,155.9521,156.318,155.695,156.1499,107669.0
2024-07-17 13:30:00,157.93,158.53,157.8,158.53,161094.0,156.1795,156.7729,156.051,156.7729,161094.0
2024-07-17 13:35:00,158.48,158.56,157.75,157.76,156384.0,156.7234,156.8025,156.0015,156.0114,156384.0
2024-07-17 13:40:00,157.71,157.81,157.31,157.31,145369.0,155.962,156.0609,155.5664,155.5664,145369.0
2024-07-17 13:45:00,157.31,157.64,157.23,157.49,123647.0,155.5664,155.8927,155.4873,155.7444,123647.0
2024-07-17 13:50:00,157.55,157.56,157.05,157.09,153177.0,155.8037,155.8136,155.3093,155.3488,153177.0
2024-07-17 13:55:00,157.09,157.52,157.08,157.19,135419.0,155.3488,155.7741,155.3389,155.4477,135419.0
2024-07-17 14:00:00,157.19,157.21,156.9,157.0,218035.0,155.4477,155.4675,155.1609,155.2598,218035.0
2024-07-17 14:05:00,156.97,157.4,156.8,157.34,202946.0,155.2302,155.6554,155.0621,155.5961,202946.0
2024-07-17 14:10:00,157.33,157.4,156.89,156.94,457817.0,155.5862,155.6554,155.1511,155.2005,457817.0
2024-07-17 14:15:00,156.95,157.0,156.64,156.74,190094.0,155.2104,155.2598,154.9038,155.0027,190094.0
2024-07-17 14:20:00,156.75,157.13,156.69,156.79,170480.0,155.0126,155.3884,154.9533,155.0522,170480.0
2024-07-17 14:25:00,156.81,157.13,156.72,157.09,156428.0,155.0719,155.3884,154.9829,155.3488,156428.0
2024-07-17 14:30:00,157.09,157.38,156.91,156.97,190505.0,155.3488,155.6356,155.1708,155.2302,190505.0
2024-07-17 14:35:00,156.95,157.27,156.75,156.83,236975.0,155.2104,155.5268,155.0126,155.0917,236975.0
2024-07-17 14:40:00,156.8,156.98,156.41,156.53,206408.0,155.0621,155.2401,154.6764,154.795,206408.0
2024-07-17 14:45:00,156.53,156.91,156.52,156.74,188619.0,154.795,155.1708,154.7852,155.0027,188619.0
2024-07-17 14:50:00,156.74,157.15,156.69,156.8,345601.0,155.0027,155.4082,154.9533,155.0621,345601.0
2024-07-17 14:55:00,156.83,157.17,156.82,157.03,231983.0,155.0917,155.428,155.0818,155.2895,231983.0
2024-07-17 15:00:00,157.05,157.3,156.61,156.81,247516.0,155.3093,155.5565,154.8742,155.0719,247516.0
2024-07-17 15:05:00,156.83,156.88,156.21,156.37,456362.0,155.0917,155.1412,154.4786,154.6368,456362.0
2024-07-17 15:10:00,156.37,156.93,156.31,156.4,185835.0,154.6368,155.1906,154.5775,154.6665,185835.0
2024-07-17 15:15:00,156.39,156.99,156.28,156.5,245897.0,154.6566,155.2499,154.5478,154.7654,245897.0
2024-07-17 15:20:00,156.56,157.5,156.5,157.46,230597.0,154.8247,155.7543,154.7654,155.7147,230597.0
2024-07-17 15:25:00,157.4,157.68,156.99,157.41,359041.0,155.6554,155.9323,155.2499,155.6653,359041.0
2024-07-17 15:30:00,157.34,157.76,157.2,157.24,313735.0,155.5961,156.0114,155.4576,155.4972,313735.0
2024-07-17 15:35:00,157.23,157.37,156.8,156.98,381985.0,155.4873,155.6257,155.0621,155.2401,381985.0
2024-07-17 15:40:00,156.96,157.62,156.96,157.59,333091.0,155.2203,155.873,155.2203,155.8433,333091.0
2024-07-17 15:45:00,157.59,158.06,157.48,158.05,487750.0,155.8433,156.3081,155.7345,156.2982,487750.0
2024-07-17 15:50:00,158.06,158.3,157.33,157.69,479315.0,156.3081,156.5454,155.5862,155.9422,479315.0
2024-07-17 15:55:00,157.68,157.68,155.61,155.97,2713140.0,155.9323,155.9323,153.8852,154.2413,2713140.0
2024-07-18 09:30:00,158.97,159.8,158.0,159.02,1316799.0,157.208,158.0288,156.2488,157.2574,1316799.0
2024-07-18 09:35:00,159.0,159.53,158.31,159.41,612286.0,157.2377,157.7618,156.5553,157.6431,612286.0
2024-07-18 09:40:00,159.43,159.58,156.88,157.28,830138.0,157.6629,157.8112,155.1412,155.5367,830138.0
2024-07-18 09:45:00,157.34,158.4,156.94,157.94,482771.0,155.5961,156.6443,155.2005,156.1894,482771.0
2024-07-18 09:50:00,157.94,158.7,157.9,158.52,297447.0,156.1894,156.941,156.1499,156.763,297447.0
2024-07-18 09:55:00,158.54,159.07,158.34,158.74,313390.0,156.7828,157.3069,156.585,156.9805,313390.0
2024-07-18 10:00:00,158.71,159.0,158.21,158.3,269763.0,156.9509,157.2377,156.4564,156.5454,269763.0
2024-07-18 10:05:00,158.43,159.31,158.2,159.17,248983.0,156.674,157.5442,156.4465,157.4058,248983.0
2024-07-18 10:10:00,159.23,159.59,158.75,158.79,312347.0,157.4651,157.8211,156.9904,157.03,312347.0
2024-07-18 10:15:00,158.82,159.35,158.65,158.89,147682.0,157.0597,157.5838,156.8915,157.1289,147682.0
2024-07-18 10:20:00,158.9,159.15,158.52,159.12,208653.0,157.1388,157.386,156.763,157.3563,208653.0
2024-07-18 10:25:00,159.09,159.12,158.27,158.52,226758.0,157.3267,157.3563,156.5158,156.763,226758.0
2024-07-18 10:30:00,158.48,158.48,157.15,157.18,219032.0,156.7234,156.7234,155.4082,155.4378,219032.0
2024-07-18 10:35:00,157.19,157.98,156.75,157.55,417818.0,155.4477,156.229,155.0126,155.8037,417818.0
2024-07-18 10:40:00,157.5,157.5,156.23,156.69,388824.0,155.7543,155.7543,154.4984,154.9533,388824.0
2024-07-18 10:45:00,156.6,157.48,156.41,157.48,311140.0,154.8643,155.7345,154.6764,155.7345,311140.0
2024-07-18 10:50:00,157.48,158.27,157.05,158.06,282394.0,155.7345,156.5158,155.3093,156.3081,282394.0
2024-07-18 10:55:00,158.06,158.65,157.71,157.91,204305.0,156.3081,156.8915,155.962,156.1597,204305.0
2024-07-18 11:00:00,157.87,158.33,157.53,157.62,203387.0,156.1202,156.5751,155.784,155.873,203387.0
2024-07-18 11:05:00,157.57,157.65,156.0,156.02,310565.0,155.8235,155.9026,154.2709,154.2907,310565.0
2024-07-18 11:10:00,156.02,156.27,155.38,155.49,305294.0,154.2907,154.5379,153.6578,153.7666,305294.0
2024-07-18 11:15:00,155.51,155.75,155.04,155.06,302818.0,153.7863,154.0237,153.3216,153.3413,302818.0
2024-07-18 11:20:00,155.07,155.37,154.14,154.74,781996.0,153.3512,153.6479,152.4315,153.0249,781996.0
2024-07-18 11:25:00,154.8,155.04,154.45,154.81,279770.0,153.0842,153.3216,152.7381,153.0941,279770.0
2024-07-18 11:30:00,154.77,154.82,153.9,154.15,371239.0,153.0546,153.104,152.1942,152.4414,371239.0
2024-07-18 11:35:00,154.15,155.51,154.07,155.46,342877.0,152.4414,153.7863,152.3623,153.7369,342877.0
2024-07-18 11:40:00,155.5,155.91,155.0,155.74,164669.0,153.7765,154.1819,153.282,154.0138,164669.0
2024-07-18 11:45:00,155.69,156.11,155.22,155.22,155195.0,153.9644,154.3797,153.4996,153.4996,155195.0
2024-07-18 11:50:00,155.19,156.04,155.13,155.67,128609.0,153.4699,154.3105,153.4106,153.9446,128609.0
2024-07-18 11:55:00,155.75,155.81,155.11,155.22,161022.0,154.0237,154.083,153.3908,153.4996,161022.0
2024-07-18 12:00:00,155.18,155.56,154.72,154.81,181516.0,153.46,153.8358,153.0051,153.0941,181516.0
2024-07-18 12:05:00,154.82,156.11,154.81,156.05,169840.0,153.104,154.3797,153.0941,154.3204,169840.0
2024-07-18 12:10:00,156.06,156.12,155.8,155.97,157061.0,154.3303,154.3896,154.0731,154.2413,157061.0
2024-07-18 12:15:00,156.0,156.21,155.56,156.06,129515.0,154.2709,154.4786,153.8358,154.3303,129515.0
2024-07-18 12:20:00,156.01,156.67,155.79,155.96,116869.0,154.2808,154.9335,154.0632,154.2314,116869.0
2024-07-18 12:25:00,155.95,156.43,155.91,156.24,100956.0,154.2215,154.6962,154.1819,154.5083,100956.0
2024-07-18 12:30:00,156.18,156.75,155.98,156.57,125708.0,154.4489,155.0126,154.2511,154.8346,125708.0
2024-07-18 12:35:00,156.67,156.97,156.27,156.88,119621.0,154.9335,155.2302,154.5379,155.1412,119621.0
2024-07-18 12:40:00,156.89,157.08,156.49,156.93,141976.0,155.1511,155.3389,154.7555,155.1906,141976.0
2024-07-18 12:45:00,156.91,156.91,155.91,155.91,181321.0,155.1708,155.1708,154.1819,154.1819,181321.0
2024-07-18 12:50:00,155.91,156.11,155.73,155.91,125390.0,154.1819,154.3797,154.0039,154.1819,125390.0
2024-07-18 12:55:00,155.91,156.75,155.85,156.74,86383.0,154.1819,155.0126,154.1226,155.0027,86383.0
2024-07-18 13:00:00,156.65,157.07,156.48,156.56,125622.0,154.9137,155.3291,154.7456,154.8247,125622.0
2024-07-18 13:05:00,156.5,156.53,155.85,155.97,144522.0,154.7654,154.795,154.1226,154.2413,144522.0
2024-07-18 13:10:00,155.98,156.8,155.96,156.69,155683.0,154.2511,155.0621,154.2314,154.9533,155683.0
2024-07-18 13:15:00,156.71,156.94,156.48,156.84,127354.0,154.973,155.2005,154.7456,155.1016,127354.0
2024-07-18 13:20:00,156.8,157.48,156.72,157.17,132988.0,155.0621,155.7345,154.9829,155.428,132988.0
2024-07-18 13:25:00,157.13,157.24,156.53,156.56,119002.0,155.3884,155.4972,154.795,154.8247,119002.0
2024-07-18 13:30:00,156.6,157.3,156.31,156.32,126981.0,154.8643,155.5565,154.5775,154.5874,126981.0
2024-07-18 13:35:00,156.31,156.75,156.17,156.32,95552.0,154.5775,155.0126,154.439,154.5874,95552.0
2024-07-18 13:40:00,156.32,156.4,155.98,156.31,113471.0,154.5874,154.6665,154.2511,154.5775,113471.0
2024-07-18 13:45:00,156.29,156.64,156.25,156.34,111360.0,154.5577,154.9038,154.5181,154.6072,111360.0
2024-07-18 13:50:00,156.31,156.52,156.0,156.09,170804.0,154.5775,154.7852,154.2709,154.3599,170804.0
2024-07-18 13:55:00,156.08,156.28,155.88,156.19,146941.0,154.35,154.5478,154.1522,154.4588,146941.0
2024-07-18 14:00:00,156.16,156.2,155.76,155.84,134615.0,154.4291,154.4687,154.0336,154.1127,134615.0
2024-07-18 14:05:00,155.84,156.79,155.84,156.79,103317.0,154.1127,155.0522,154.1127,155.0522,103317.0
2024-07-18 14:10:00,156.75,156.8,156.14,156.5,149350.0,155.0126,155.0621,154.4094,154.7654,149350.0
2024-07-18 14:15:00,156.52,156.74,156.36,156.55,69967.0,154.7852,155.0027,154.6269,154.8148,69967.0
2024-07-18 14:20:00,156.64,157.27,156.57,157.04,114751.0,154.9038,155.5268,154.8346,155.2994,114751.0
2024-07-18 14:25:00,157.03,157.14,156.72,156.88,116424.0,155.2895,155.3983,154.9829,155.1412,116424.0
2024-07-18 14:30:00,156.89,156.93,156.25,156.75,121745.0,155.1511,155.1906,154.5181,155.0126,121745.0
2024-07-18 14:35:00,156.75,157.07,156.46,156.46,86989.0,155.0126,155.3291,154.7258,154.7258,86989.0
2024-07-18 14:40:00,156.53,156.73,156.36,156.64,91975.0,154.795,154.9928,154.6269,154.9038,91975.0
2024-07-18 14:45:00,156.62,156.67,156.25,156.45,92637.0,154.884,154.9335,154.5181,154.7159,92637.0
2024-07-18 14:50:00,156.41,157.05,156.33,157.0,70148.0,154.6764,155.3093,154.5973,155.2598,70148.0
2024-07-18 14:55:00,157.04,157.04,156.61,156.68,96674.0,155.2994,155.2994,154.8742,154.9434,96674.0
2024-07-18 15:00:00,156.66,157.1,156.27,156.32,124211.0,154.9236,155.3587,154.5379,154.5874,124211.0
2024-07-18 15:05:00,156.32,156.35,156.05,156.28,119424.0,154.5874,154.617,154.3204,154.5478,119424.0
2024-07-18 15:10:00,156.28,156.44,155.37,155.64,194986.0,154.5478,154.706,153.6479,153.9149,194986.0
2024-07-18 15:15:00,155.59,156.35,155.57,156.12,138792.0,153.8655,154.617,153.8457,154.3896,138792.0
2024-07-18 15:20:00,156.18,159.8,155.87,157.5,2115444.0,154.4489,158.0288,154.1424,155.7543,2115444.0
2024-07-18 15:25:00,157.48,157.99,156.57,157.65,708023.0,155.7345,156.2389,154.8346,155.9026,708023.0
2024-07-18 15:30:00,157.58,158.27,157.26,157.76,548092.0,155.8334,156.5158,155.517,156.0114,548092.0
2024-07-18 15:35:00,157.72,159.94,157.63,159.89,506312.0,155.9719,158.1672,155.8829,158.1178,506312.0
2024-07-18 15:40:00,159.94,160.75,159.75,160.04,933899.0,158.1672,158.9683,157.9794,158.2661,933899.0
2024-07-18 15:45:00,159.92,161.51,159.84,161.38,856314.0,158.1475,159.7198,158.0684,159.5913,856314.0
2024-07-18 15:50:00,161.28,161.3,159.55,159.55,1087395.0,159.4924,159.5122,157.7816,157.7816,1087395.0
2024-07-18 15:55:00,159.64,160.94,159.64,160.52,1439427.0,157.8706,159.1562,157.8706,158.7408,1439427.0
2024-07-19 09:30:00,161.84,163.09,160.11,162.79,1777072.0,160.0462,161.2823,158.3354,160.9857,1777072.0
2024-07-19 09:35:00,162.64,163.18,161.07,162.96,527810.0,160.8373,161.3713,159.2847,161.1538,527810.0
2024-07-19 09:40:00,162.95,163.95,162.22,162.56,642440.0,161.1439,162.1328,160.422,160.7582,642440.0
2024-07-19 09:45:00,162.56,162.66,161.81,162.56,374673.0,160.7582,160.8571,160.0165,160.7582,374673.0
2024-07-19 09:50:00,162.61,163.46,162.2,162.84,405932.0,160.8077,161.6482,160.4022,161.0351,405932.0
2024-07-19 09:55:00,162.85,163.81,162.53,162.76,319960.0,161.045,161.9944,160.7285,160.956,319960.0
2024-07-19 10:00:00,162.9,162.95,161.63,161.78,292693.0,161.0944,161.1439,159.8385,159.9869,292693.0
2024-07-19 10:05:00,161.85,163.0,161.74,162.91,251925.0,160.0561,161.1933,159.9473,161.1043,251925.0
2024-07-19 10:10:00,162.9,162.93,161.71,161.98,156423.0,161.0944,161.1241,159.9176,160.1846,156423.0
2024-07-19 10:15:00,161.99,162.76,161.87,162.1,242448.0,160.1945,160.956,160.0759,160.3033,242448.0
2024-07-19 10:20:00,162.1,162.2,161.53,161.98,181770.0,160.3033,160.4022,159.7396,160.1846,181770.0
2024-07-19 10:25:00,161.97,162.14,161.15,161.23,179264.0,160.1747,160.3429,159.3638,159.443,179264.0
2024-07-19 10:30:00,161.35,161.63,160.73,160.86,201364.0,159.5616,159.8385,158.9485,159.0771,201364.0
2024-07-19 10:35:00,160.84,161.64,160.8,161.61,269371.0,159.0573,159.8484,159.0177,159.8187,269371.0
2024-07-19 10:40:00,161.63,161.66,160.5,160.5,138551.0,159.8385,159.8682,158.721,158.721,138551.0
2024-07-19 10:45:00,160.5,161.38,160.36,161.05,162689.0,158.721,159.5913,158.5826,159.2649,162689.0
2024-07-19 10:50:00,161.05,161.24,160.72,160.76,90201.0,159.2649,159.4528,158.9386,158.9782,90201.0
2024-07-19 10:55:00,160.76,161.15,160.75,160.95,145744.0,158.9782,159.3638,158.9683,159.1661,145744.0
2024-07-19 11:00:00,161.0,161.95,160.98,161.68,153828.0,159.2155,160.155,159.1957,159.888,153828.0
2024-07-19 11:05:00,161.69,161.8,160.4,160.43,105348.0,159.8979,160.0066,158.6221,158.6518,105348.0
2024-07-19 11:10:00,160.43,160.55,159.23,159.78,248120.0,158.6518,158.7705,157.4651,158.009,248120.0
2024-07-19 11:15:00,159.81,160.42,159.76,160.21,170406.0,158.0387,158.6419,157.9892,158.4343,170406.0
2024-07-19 11:20:00,160.17,160.44,160.03,160.15,138276.0,158.3947,158.6617,158.2563,158.3749,138276.0
2024-07-19 11:25:00,160.15,160.21,159.19,159.45,142754.0,158.3749,158.4343,157.4256,157.6827,142754.0
2024-07-19 11:30:00,159.42,159.88,159.22,159.65,98735.0,157.653,158.1079,157.4552,157.8805,98735.0
2024-07-19 11:35:00,159.61,159.86,158.89,158.96,114640.0,157.8409,158.0881,157.1289,157.1981,114640.0
2024-07-19 11:40:00,158.96,159.34,158.85,159.14,83893.0,157.1981,157.5739,157.0893,157.3761,83893.0
2024-07-19 11:45:00,159.17,159.63,159.09,159.5,176699.0,157.4058,157.8607,157.3267,157.7321,176699.0
2024-07-19 11:50:00,159.48,159.61,159.17,159.55,113195.0,157.7123,157.8409,157.4058,157.7816,113195.0
2024-07-19 11:55:00,159.54,160.19,159.48,160.1,143597.0,157.7717,158.4145,157.7123,158.3255,143597.0
2024-07-19 12:00:00,160.1,160.14,159.59,159.6,114649.0,158.3255,158.365,157.8211,157.831,114649.0
2024-07-19 12:05:00,159.57,159.68,159.18,159.25,84240.0,157.8013,157.9101,157.4157,157.4849,84240.0
2024-07-19 12:10:00,159.23,159.51,159.11,159.45,58622.0,157.4651,157.742,157.3464,157.6827,58622.0
2024-07-19 12:15:00,159.43,159.65,159.12,159.12,81301.0,157.6629,157.8805,157.3563,157.3563,81301.0
2024-07-19 12:20:00,159.13,159.19,158.39,158.45,172814.0,157.3662,157.4256,156.6344,156.6938,172814.0
2024-07-19 12:25:00,158.47,159.07,158.45,158.73,162505.0,156.7135,157.3069,156.6938,156.9707,162505.0
2024-07-19 12:30:00,158.71,158.9,158.55,158.62,95701.0,156.9509,157.1388,156.7927,156.8619,95701.0
2024-07-19 12:35:00,158.6,158.71,158.25,158.49,101503.0,156.8421,156.9509,156.496,156.7333,101503.0
2024-07-19 12:40:00,158.49,158.99,158.49,158.78,81904.0,156.7333,157.2278,156.7333,157.0201,81904.0
2024-07-19 12:45:00,158.8,158.88,158.21,158.55,80070.0,157.0399,157.119,156.4564,156.7927,80070.0
2024-07-19 12:50:00,158.56,158.97,158.52,158.57,97004.0,156.8025,157.208,156.763,156.8124,97004.0
2024-07-19 12:55:00,158.57,158.93,158.48,158.8,53397.0,156.8124,157.1684,156.7234,157.0399,53397.0
2024-07-19 13:00:00,158.8,158.85,158.28,158.43,75803.0,157.0399,157.0893,156.5256,156.674,75803.0
2024-07-19 13:05:00,158.42,158.48,158.07,158.11,76090.0,156.6641,156.7234,156.318,156.3575,76090.0
2024-07-19 13:10:00,158.12,158.24,157.94,158.23,140101.0,156.3674,156.4861,156.1894,156.4762,140101.0
2024-07-19 13:15:00,158.23,158.31,157.85,157.92,81898.0,156.4762,156.5553,156.1004,156.1696,81898.0
2024-07-19 13:20:00,157.88,157.89,157.16,157.39,204576.0,156.1301,156.14,155.4181,155.6455,204576.0
2024-07-19 13:25:00,157.39,158.0,157.35,157.8,131284.0,155.6455,156.2488,155.606,156.051,131284.0
2024-07-19 13:30:00,157.75,157.85,157.44,157.78,119211.0,156.0015,156.1004,155.695,156.0312,119211.0
2024-07-19 13:35:00,157.75,158.26,157.66,158.22,105227.0,156.0015,156.5059,155.9125,156.4663,105227.0
2024-07-19 13:40:00,158.22,158.22,157.57,157.78,70469.0,156.4663,156.4663,155.8235,156.0312,70469.0
2024-07-19 13:45:00,157.74,158.4,157.66,158.26,107894.0,155.9916,156.6443,155.9125,156.5059,107894.0
2024-07-19 13:50:00,158.23,158.25,157.64,157.64,93155.0,156.4762,156.496,155.8927,155.8927,93155.0
2024-07-19 13:55:00,157.68,158.23,157.48,158.22,99573.0,155.9323,156.4762,155.7345,156.4663,99573.0
2024-07-19 14:00:00,158.15,158.38,158.11,158.19,114238.0,156.3971,156.6245,156.3575,156.4366,114238.0
2024-07-19 14:05:00,158.16,158.73,158.11,158.61,146293.0,156.407,156.9707,156.3575,156.852,146293.0
2024-07-19 14:10:00,158.6,158.87,158.45,158.57,116004.0,156.8421,157.1091,156.6938,156.8124,116004.0
2024-07-19 14:15:00,158.57,159.04,158.54,158.66,76798.0,156.8124,157.2772,156.7828,156.9014,76798.0
2024-07-19 14:20:00,158.65,158.68,158.27,158.34,47437.0,156.8915,156.9212,156.5158,156.585,47437.0
2024-07-19 14:25:00,158.28,158.61,158.17,158.19,85563.0,156.5256,156.852,156.4169,156.4366,85563.0
2024-07-19 14:30:00,158.19,158.29,157.95,158.27,82829.0,156.4366,156.5355,156.1993,156.5158,82829.0
2024-07-19 14:35:00,158.32,158.48,157.75,157.78,96210.0,156.5652,156.7234,156.0015,156.0312,96210.0
2024-07-19 14:40:00,157.8,157.99,157.72,157.72,75287.0,156.051,156.2389,155.9719,155.9719,75287.0
2024-07-19 14:45:00,157.72,158.11,157.7,157.97,81151.0,155.9719,156.3575,155.9521,156.2191,81151.0
2024-07-19 14:50:00,158.03,158.51,157.98,158.34,83026.0,156.2784,156.7531,156.229,156.585,83026.0
2024-07-19 14:55:00,158.32,158.77,158.29,158.69,70153.0,156.5652,157.0102,156.5355,156.9311,70153.0
2024-07-19 15:00:00,158.75,159.4,158.68,159.29,153885.0,156.9904,157.6332,156.9212,157.5245,153885.0
2024-07-19 15:05:00,159.29,159.34,158.8,158.83,104230.0,157.5245,157.5739,157.0399,157.0696,104230.0
2024-07-19 15:10:00,158.86,159.25,158.75,159.09,91085.0,157.0992,157.4849,156.9904,157.3267,91085.0
2024-07-19 15:15:00,159.1,159.23,158.72,159.21,98560.0,157.3366,157.4651,156.9608,157.4453,98560.0
2024-07-19 15:20:00,159.17,159.36,158.98,159.07,95399.0,157.4058,157.5937,157.2179,157.3069,95399.0
2024-07-19 15:25:00,159.04,159.24,158.97,159.07,117753.0,157.2772,157.475,157.208,157.3069,117753.0
2024-07-19 15:30:00,159.06,159.16,158.46,158.66,133056.0,157.297,157.3959,156.7037,156.9014,133056.0
2024-07-19 15:35:00,158.68,158.85,158.15,158.15,177226.0,156.9212,157.0893,156.3971,156.3971,177226.0
2024-07-19 15:40:00,158.21,158.47,157.9,157.9,145899.0,156.4564,156.7135,156.1499,156.1499,145899.0
2024-07-19 15:45:00,157.9,158.02,157.13,157.32,431045.0,156.1499,156.2685,155.3884,155.5763,431045.0
2024-07-19 15:50:00,157.32,157.76,157.27,157.65,368134.0,155.5763,156.0114,155.5268,155.9026,368134.0
2024-07-19 15:55:00,157.67,157.67,157.12,157.36,1117388.0,155.9224,155.9224,155.3785,155.6158,1117388.0
2024-07-22 09:30:00,160.23,160.9,158.86,159.52,904962.0,158.454,159.1166,157.0992,157.7519,904962.0
2024-07-22 09:35:00,159.63,160.95,159.4,160.15,396046.0,157.8607,159.1661,157.6332,158.3749,396046.0
2024-07-22 09:40:00,160.08,161.23,160.01,160.95,419715.0,158.3057,159.443,158.2365,159.1661,419715.0
2024-07-22 09:45:00,161.02,162.99,161.01,162.26,640209.0,159.2353,161.1834,159.2254,160.4615,640209.0
2024-07-22 09:50:00,162.25,162.6,161.65,161.84,351665.0,160.4516,160.7978,159.8583,160.0462,351665.0
2024-07-22 09:55:00,161.84,162.1,160.82,161.01,354345.0,160.0462,160.3033,159.0375,159.2254,354345.0
2024-07-22 10:00:00,160.98,161.23,160.45,160.5,218630.0,159.1957,159.443,158.6716,158.721,218630.0
2024-07-22 10:05:00,160.46,160.86,159.89,160.01,229751.0,158.6815,159.0771,158.1178,158.2365,229751.0
2024-07-22 10:10:00,160.03,160.74,159.82,160.4,236043.0,158.2563,158.9584,158.0486,158.6221,236043.0
2024-07-22 10:15:00,160.43,160.8,159.92,160.14,209937.0,158.6518,159.0177,158.1475,158.365,209937.0
2024-07-22 10:20:00,160.14,160.29,159.52,159.92,149082.0,158.365,158.5134,157.7519,158.1475,149082.0
2024-07-22 10:25:00,159.87,160.07,159.74,159.92,264450.0,158.098,158.2958,157.9695,158.1475,264450.0
2024-07-22 10:30:00,159.96,160.15,159.52,159.66,218408.0,158.187,158.3749,157.7519,157.8904,218408.0
2024-07-22 10:35:00,159.7,160.06,159.51,159.9,192317.0,157.9299,158.2859,157.742,158.1277,192317.0
2024-07-22 10:40:00,159.97,160.1,159.72,159.9,220053.0,158.1969,158.3255,157.9497,158.1277,220053.0
2024-07-22 10:45:00,159.91,160.05,159.71,159.85,113441.0,158.1376,158.276,157.9398,158.0782,113441.0
2024-07-22 10:50:00,159.81,159.85,159.13,159.42,137679.0,158.0387,158.0782,157.3662,157.653,137679.0
2024-07-22 10:55:00,159.41,159.56,158.31,158.52,297383.0,157.6431,157.7915,156.5553,156.763,297383.0
2024-07-22 11:00:00,158.52,159.74,158.41,159.7,223539.0,156.763,157.9695,156.6542,157.9299,223539.0
2024-07-22 11:05:00,159.74,160.04,158.59,158.59,220372.0,157.9695,158.2661,156.8322,156.8322,220372.0
2024-07-22 11:10:00,158.51,158.88,158.37,158.71,141675.0,156.7531,157.119,156.6147,156.9509,141675.0
2024-07-22 11:15:00,158.7,158.95,158.03,158.61,201746.0,156.941,157.1882,156.2784,156.852,201746.0
2024-07-22 11:20:00,158.61,159.21,158.32,158.43,99614.0,156.852,157.4453,156.5652,156.674,99614.0
2024-07-22 11:25:00,158.43,158.83,158.18,158.42,138638.0,156.674,157.0696,156.4268,156.6641,138638.0
2024-07-22 11:30:00,158.39,158.44,157.9,158.14,128848.0,156.6344,156.6839,156.1499,156.3872,128848.0
2024-07-22 11:35:00,158.11,158.75,158.01,158.67,102965.0,156.3575,156.9904,156.2586,156.9113,102965.0
2024-07-22 11:40:00,158.67,158.93,158.35,158.88,89427.0,156.9113,157.1684,156.5949,157.119,89427.0
2024-07-22 11:45:00,158.83,159.05,158.5,159.0,89478.0,157.0696,157.2871,156.7432,157.2377,89478.0
2024-07-22 11:50:00,159.03,159.24,158.59,159.09,119672.0,157.2673,157.475,156.8322,157.3267,119672.0
2024-07-22 11:55:00,159.14,159.14,158.81,159.06,138496.0,157.3761,157.3761,157.0498,157.297,138496.0
2024-07-22 12:00:00,159.01,159.28,158.77,158.78,138539.0,157.2476,157.5146,157.0102,157.0201,138539.0
2024-07-22 12:05:00,158.81,159.32,158.6,159.21,60535.0,157.0498,157.5541,156.8421,157.4453,60535.0
2024-07-22 12:10:00,159.21,159.5,159.14,159.4,79767.0,157.4453,157.7321,157.3761,157.6332,79767.0
2024-07-22 12:15:00,159.39,159.75,159.28,159.75,84694.0,157.6233,157.9794,157.5146,157.9794,84694.0
2024-07-22 12:20:00,159.75,160.02,159.62,159.81,111182.0,157.9794,158.2464,157.8508,158.0387,111182.0
2024-07-22 12:25:00,159.83,159.97,159.6,159.81,99954.0,158.0585,158.1969,157.831,158.0387,99954.0
2024-07-22 12:30:00,159.81,159.82,159.23,159.53,69979.0,158.0387,158.0486,157.4651,157.7618,69979.0
2024-07-22 12:35:00,159.52,159.88,159.38,159.85,108525.0,157.7519,158.1079,157.6135,158.0782,108525.0
2024-07-22 12:40:00,159.85,160.0,159.65,159.9,59355.0,158.0782,158.2266,157.8805,158.1277,59355.0
2024-07-22 12:45:00,159.91,160.02,159.76,159.94,64511.0,158.1376,158.2464,157.9892,158.1672,64511.0
2024-07-22 12:50:00,159.95,160.04,159.83,159.94,83089.0,158.1771,158.2661,158.0585,158.1672,83089.0
2024-07-22 12:55:00,159.97,160.03,159.75,160.0,87283.0,158.1969,158.2563,157.9794,158.2266,87283.0
2024-07-22 13:00:00,159.97,160.04,159.7,159.89,131996.0,158.1969,158.2661,157.9299,158.1178,131996.0
2024-07-22 13:05:00,159.92,160.44,159.79,160.35,141775.0,158.1475,158.6617,158.0189,158.5727,141775.0
2024-07-22 13:10:00,160.35,160.49,159.94,160.16,175894.0,158.5727,158.7112,158.1672,158.3848,175894.0
2024-07-22 13:15:00,160.21,160.3,159.87,160.18,99762.0,158.4343,158.5233,158.098,158.4046,99762.0
2024-07-22 13:20:00,160.19,160.23,159.87,160.05,63313.0,158.4145,158.454,158.098,158.276,63313.0
2024-07-22 13:25:00,160.05,160.28,160.04,160.11,69748.0,158.276,158.5035,158.2661,158.3354,69748.0
2024-07-22 13:30:00,160.13,160.74,160.08,160.34,136979.0,158.3551,158.9584,158.3057,158.5628,136979.0
2024-07-22 13:35:00,160.31,160.4,160.09,160.31,139100.0,158.5331,158.6221,158.3156,158.5331,139100.0
2024-07-22 13:40:00,160.3,160.78,160.21,160.48,102369.0,158.5233,158.9979,158.4343,158.7013,102369.0
2024-07-22 13:45:00,160.47,160.81,160.45,160.56,102794.0,158.6914,159.0276,158.6716,158.7804,102794.0
2024-07-22 13:50:00,160.6,160.91,160.4,160.53,129845.0,158.8199,159.1265,158.6221,158.7507,129845.0
2024-07-22 13:55:00,160.53,160.55,160.21,160.48,75616.0,158.7507,158.7705,158.4343,158.7013,75616.0
2024-07-22 14:00:00,160.48,160.72,160.44,160.68,80600.0,158.7013,158.9386,158.6617,158.899,80600.0
2024-07-22 14:05:00,160.68,161.09,160.48,160.89,113194.0,158.899,159.3045,158.7013,159.1067,113194.0
2024-07-22 14:10:00,160.88,160.9,160.57,160.74,72514.0,159.0968,159.1166,158.7903,158.9584,72514.0
2024-07-22 14:15:00,160.77,161.01,160.62,161.01,102368.0,158.988,159.2254,158.8397,159.2254,102368.0
2024-07-22 14:20:00,161.01,161.25,160.9,161.18,101141.0,159.2254,159.4627,159.1166,159.3935,101141.0
2024-07-22 14:25:00,161.21,161.23,160.75,160.84,69378.0,159.4232,159.443,158.9683,159.0573,69378.0
2024-07-22 14:30:00,160.89,161.03,160.85,161.0,87112.0,159.1067,159.2452,159.0672,159.2155,87112.0
2024-07-22 14:35:00,161.0,161.01,160.76,160.92,66178.0,159.2155,159.2254,158.9782,159.1364,66178.0
2024-07-22 14:40:00,160.91,160.91,160.59,160.67,95610.0,159.1265,159.1265,158.81,158.8892,95610.0
2024-07-22 14:45:00,160.67,160.84,160.63,160.73,67037.0,158.8892,159.0573,158.8496,158.9485,67037.0
2024-07-22 14:50:00,160.7,161.0,160.63,160.99,122085.0,158.9188,159.2155,158.8496,159.2056,122085.0
2024-07-22 14:55:00,160.98,161.05,160.65,160.8,202782.0,159.1957,159.2649,158.8694,159.0177,202782.0
2024-07-22 15:00:00,160.78,160.86,160.18,160.61,116530.0,158.9979,159.0771,158.4046,158.8298,116530.0
2024-07-22 15:05:00,160.58,160.72,160.25,160.52,112383.0,158.8002,158.9386,158.4738,158.7408,112383.0
2024-07-22 15:10:00,160.56,160.88,160.54,160.65,120199.0,158.7804,159.0968,158.7606,158.8694,120199.0
2024-07-22 15:15:00,160.67,160.77,160.44,160.74,163377.0,158.8892,158.988,158.6617,158.9584,163377.0
2024-07-22 15:20:00,160.77,160.92,160.67,160.92,152870.0,158.988,159.1364,158.8892,159.1364,152870.0
2024-07-22 15:25:00,160.9,160.96,160.53,160.91,159959.0,159.1166,159.1759,158.7507,159.1265,159959.0
2024-07-22 15:30:00,160.91,160.95,160.39,160.52,122065.0,159.1265,159.1661,158.6123,158.7408,122065.0
2024-07-22 15:35:00,160.53,161.08,160.41,160.81,237483.0,158.7507,159.2946,158.632,159.0276,237483.0
2024-07-22 15:40:00,160.84,161.13,160.79,161.09,260450.0,159.0573,159.3441,159.0078,159.3045,260450.0
2024-07-22 15:45:00,161.09,161.33,160.87,161.02,285460.0,159.3045,159.5418,159.0869,159.2353,285460.0
2024-07-22 15:50:00,161.0,161.06,160.5,160.85,331189.0,159.2155,159.2748,158.721,159.0672,331189.0
2024-07-22 15:55:00,160.86,161.28,160.62,160.94,787850.0,159.0771,159.4924,158.8397,159.1562,787850.0
2024-07-23 09:30:00,160.4,161.24,159.9,161.19,499974.0,158.6221,159.4528,158.1277,159.4034,499974.0
2024-07-23 09:35:00,161.2,162.03,160.9,162.0,173349.0,159.4133,160.2341,159.1166,160.2044,173349.0
2024-07-23 09:40:00,161.96,162.3,161.73,162.25,186453.0,160.1649,160.5011,159.9374,160.4516,186453.0
2024-07-23 09:45:00,162.33,162.43,161.67,162.19,150680.0,160.5308,160.6296,159.8781,160.3923,150680.0
2024-07-23 09:50:00,162.17,162.43,161.85,162.35,130937.0,160.3725,160.6296,160.0561,160.5505,130937.0
2024-07-23 09:55:00,162.43,162.88,162.15,162.66,168256.0,160.6296,161.0747,160.3528,160.8571,168256.0
2024-07-23 10:00:00,162.49,162.85,161.57,161.92,102213.0,160.689,161.045,159.7792,160.1253,102213.0
2024-07-23 10:05:00,162.02,163.14,161.77,163.1,171928.0,160.2242,161.3318,159.977,161.2922,171928.0
2024-07-23 10:10:00,163.06,163.47,162.96,163.44,172387.0,161.2527,161.6581,161.1538,161.6285,172387.0
2024-07-23 10:15:00,163.45,163.88,163.43,163.81,218116.0,161.6383,162.0636,161.6186,161.9944,218116.0
2024-07-23 10:20:00,163.74,164.35,163.7,164.14,241142.0,161.9251,162.5284,161.8856,162.3207,241142.0
2024-07-23 10:25:00,164.14,164.81,164.02,164.61,349643.0,162.3207,162.9833,162.202,162.7855,349643.0
2024-07-23 10:30:00,164.61,164.68,163.71,164.37,238273.0,162.7855,162.8547,161.8955,162.5481,238273.0
2024-07-23 10:35:00,164.37,164.71,163.5,164.25,229132.0,162.5481,162.8844,161.6878,162.4295,229132.0
2024-07-23 10:40:00,164.25,164.44,163.79,164.05,168453.0,162.4295,162.6174,161.9746,162.2317,168453.0
2024-07-23 10:45:00,164.05,164.18,163.6,163.64,145513.0,162.2317,162.3603,161.7867,161.8262,145513.0
2024-07-23 10:50:00,163.62,163.86,162.9,163.19,189105.0,161.8065,162.0438,161.0944,161.3812,189105.0
2024-07-23 10:55:00,163.2,163.72,163.17,163.61,138028.0,161.3911,161.9054,161.3614,161.7966,138028.0
2024-07-23 11:00:00,163.6,163.8,163.27,163.46,123452.0,161.7867,161.9845,161.4603,161.6482,123452.0
2024-07-23 11:05:00,163.42,163.98,163.26,163.84,116056.0,161.6087,162.1625,161.4505,162.024,116056.0
2024-07-23 11:10:00,163.83,164.72,163.82,164.62,198943.0,162.0141,162.8943,162.0042,162.7954,198943.0
2024-07-23 11:15:00,164.67,165.33,164.67,165.06,327594.0,162.8448,163.4975,162.8448,163.2305,327594.0
2024-07-23 11:20:00,165.04,165.3,164.63,164.89,170002.0,163.2107,163.4678,162.8053,163.0624,170002.0
2024-07-23 11:25:00,164.92,164.96,164.44,164.58,117106.0,163.0921,163.1316,162.6174,162.7558,117106.0
2024-07-23 11:30:00,164.58,164.88,164.48,164.88,95627.0,162.7558,163.0525,162.6569,163.0525,95627.0
2024-07-23 11:35:00,164.85,165.08,164.78,164.8,238259.0,163.0228,163.2503,162.9536,162.9734,238259.0
2024-07-23 11:40:00,164.81,164.91,164.65,164.74,189676.0,162.9833,163.0822,162.825,162.914,189676.0
2024-07-23 11:45:00,164.84,164.9,164.48,164.71,94748.0,163.0129,163.0723,162.6569,162.8844,94748.0
2024-07-23 11:50:00,164.71,164.82,164.21,164.44,81926.0,162.8844,162.9932,162.3899,162.6174,81926.0
2024-07-23 11:55:00,164.43,164.44,163.78,163.85,82501.0,162.6075,162.6174,161.9647,162.0339,82501.0
2024-07-23 12:00:00,163.86,163.95,163.1,163.56,100944.0,162.0438,162.1328,161.2922,161.7471,100944.0
2024-07-23 12:05:00,163.55,164.07,163.37,163.85,123349.0,161.7372,162.2515,161.5592,162.0339,123349.0
2024-07-23 12:10:00,163.89,164.27,163.71,164.1,105013.0,162.0735,162.4493,161.8955,162.2811,105013.0
2024-07-23 12:15:00,164.11,164.11,163.58,163.66,70363.0,162.291,162.291,161.7669,161.846,70363.0
2024-07-23 12:20:00,163.72,163.84,162.6,162.81,145563.0,161.9054,162.024,160.7978,161.0054,145563.0
2024-07-23 12:25:00,162.8,163.13,162.41,163.03,103592.0,160.9955,161.3219,160.6099,161.223,103592.0
2024-07-23 12:30:00,163.03,163.32,162.75,163.13,63255.0,161.223,161.5098,160.9461,161.3219,63255.0
2024-07-23 12:35:00,163.15,163.33,162.99,163.12,44624.0,161.3417,161.5197,161.1834,161.312,44624.0
2024-07-23 12:40:00,163.14,163.39,162.86,163.35,58670.0,161.3318,161.579,161.0549,161.5395,58670.0
2024-07-23 12:45:00,163.38,163.54,163.11,163.36,51174.0,161.5691,161.7273,161.3021,161.5493,51174.0
2024-07-23 12:50:00,163.32,163.32,162.86,163.04,40394.0,161.5098,161.5098,161.0549,161.2329,40394.0
2024-07-23 12:55:00,163.1,163.18,162.58,163.05,73092.0,161.2922,161.3713,160.778,161.2428,73092.0
2024-07-23 13:00:00,163.0,163.33,162.84,163.19,63418.0,161.1933,161.5197,161.0351,161.3812,63418.0
2024-07-23 13:05:00,163.18,163.28,162.77,162.77,58676.0,161.3713,161.4702,160.9659,160.9659,58676.0
2024-07-23 13:10:00,162.82,163.03,162.38,162.73,52460.0,161.0153,161.223,160.5802,160.9263,52460.0
2024-07-23 13:15:00,162.77,163.06,162.58,162.97,53038.0,160.9659,161.2527,160.778,161.1637,53038.0
2024-07-23 13:20:00,162.98,163.57,162.98,163.43,70327.0,161.1736,161.757,161.1736,161.6186,70327.0
2024-07-23 13:25:00,163.48,163.67,163.41,163.52,49902.0,161.668,161.8559,161.5988,161.7076,49902.0
2024-07-23 13:30:00,163.49,163.59,163.25,163.43,46151.0,161.6779,161.7768,161.4406,161.6186,46151.0
2024-07-23 13:35:00,163.41,163.55,163.25,163.36,67381.0,161.5988,161.7372,161.4406,161.5493,67381.0
2024-07-23 13:40:00,163.39,163.55,163.22,163.5,64180.0,161.579,161.7372,161.4109,161.6878,64180.0
2024-07-23 13:45:00,163.5,163.54,163.21,163.32,86907.0,161.6878,161.7273,161.401,161.5098,86907.0
2024-07-23 13:50:00,163.4,163.46,163.07,163.31,66075.0,161.5889,161.6482,161.2626,161.4999,66075.0
2024-07-23 13:55:00,163.31,163.55,163.15,163.42,64918.0,161.4999,161.7372,161.3417,161.6087,64918.0
2024-07-23 14:00:00,163.42,163.97,163.33,163.94,90621.0,161.6087,162.1526,161.5197,162.1229,90621.0
2024-07-23 14:05:00,163.9,164.21,163.64,164.21,80141.0,162.0834,162.3899,161.8262,162.3899,80141.0
2024-07-23 14:10:00,164.21,164.22,164.0,164.12,104957.0,162.3899,162.3998,162.1822,162.3009,104957.0
2024-07-23 14:15:00,164.12,164.12,163.91,163.96,90583.0,162.3009,162.3009,162.0932,162.1427,90583.0
2024-07-23 14:20:00,163.94,164.13,163.82,164.03,108974.0,162.1229,162.3108,162.0042,162.2119,108974.0
2024-07-23 14:25:00,164.0,164.06,163.1,163.27,142763.0,162.1822,162.2416,161.2922,161.4603,142763.0
2024-07-23 14:30:00,163.3,163.53,163.22,163.47,78403.0,161.49,161.7175,161.4109,161.6581,78403.0
2024-07-23 14:35:00,163.5,164.07,163.47,164.04,65528.0,161.6878,162.2515,161.6581,162.2218,65528.0
2024-07-23 14:40:00,164.03,164.06,163.79,163.99,68235.0,162.2119,162.2416,161.9746,162.1724,68235.0
2024-07-23 14:45:00,163.99,164.22,163.94,164.21,55565.0,162.1724,162.3998,162.1229,162.3899,55565.0
2024-07-23 14:50:00,164.21,164.23,163.97,163.98,114743.0,162.3899,162.4097,162.1526,162.1625,114743.0
2024-07-23 14:55:00,163.97,164.06,163.93,164.03,93672.0,162.1526,162.2416,162.113,162.2119,93672.0
2024-07-23 15:00:00,164.02,164.34,163.99,164.3,125526.0,162.202,162.5185,162.1724,162.4789,125526.0
2024-07-23 15:05:00,164.33,164.6,164.25,164.56,125870.0,162.5086,162.7756,162.4295,162.736,125870.0
2024-07-23 15:10:00,164.58,164.83,164.53,164.75,97311.0,162.7558,163.003,162.7064,162.9239,97311.0
2024-07-23 15:15:00,164.75,164.78,164.46,164.59,118404.0,162.9239,162.9536,162.6371,162.7657,118404.0
2024-07-23 15:20:00,164.63,165.11,164.55,165.11,265541.0,162.8053,163.2799,162.7262,163.2799,265541.0
2024-07-23 15:25:00,165.11,165.2,164.8,165.07,179177.0,163.2799,163.3689,162.9734,163.2404,179177.0
2024-07-23 15:30:00,165.05,165.08,164.81,164.93,128357.0,163.2206,163.2503,162.9833,163.1019,128357.0
2024-07-23 15:35:00,164.93,165.07,164.64,164.75,119864.0,163.1019,163.2404,162.8152,162.9239,119864.0
2024-07-23 15:40:00,164.77,164.81,164.34,164.6,187952.0,162.9437,162.9833,162.5185,162.7756,187952.0
2024-07-23 15:45:00,164.61,164.76,164.55,164.6,175754.0,162.7855,162.9338,162.7262,162.7756,175754.0
2024-07-23 15:50:00,164.6,164.69,163.53,163.58,300639.0,162.7756,162.8646,161.7175,161.7669,300639.0
2024-07-23 15:55:00,163.53,163.91,163.42,163.84,694869.0,161.7175,162.0932,161.6087,162.024,694869.0
2024-07-24 09:30:00,160.61,161.41,159.91,160.49,568376.0,158.8298,159.621,158.1376,158.7112,568376.0
2024-07-24 09:35:00,160.49,160.49,157.77,157.88,360505.0,158.7112,158.7112,156.0213,156.1301,360505.0
2024-07-24 09:40:00,157.83,158.56,157.6,158.02,293608.0,156.0806,156.8025,155.8532,156.2685,293608.0
2024-07-24 09:45:00,157.97,158.42,157.56,157.91,286736.0,156.2191,156.6641,155.8136,156.1597,286736.0
2024-07-24 09:50:00,157.88,158.38,157.82,158.19,365137.0,156.1301,156.6245,156.0707,156.4366,365137.0
2024-07-24 09:55:00,158.25,158.82,157.95,158.24,261332.0,156.496,157.0597,156.1993,156.4861,261332.0
2024-07-24 10:00:00,158.14,158.51,157.8,158.04,145927.0,156.3872,156.7531,156.051,156.2883,145927.0
2024-07-24 10:05:00,158.03,158.28,157.4,157.67,215448.0,156.2784,156.5256,155.6554,155.9224,215448.0
2024-07-24 10:10:00,157.65,157.86,157.22,157.4,171145.0,155.9026,156.1103,155.4774,155.6554,171145.0
2024-07-24 10:15:00,157.46,157.52,156.9,157.24,267246.0,155.7147,155.7741,155.1609,155.4972,267246.0
2024-07-24 10:20:00,157.22,157.72,157.0,157.61,150278.0,155.4774,155.9719,155.2598,155.8631,150278.0
2024-07-24 10:25:00,157.63,157.71,157.22,157.68,125593.0,155.8829,155.962,155.4774,155.9323,125593.0
2024-07-24 10:30:00,157.62,157.79,157.41,157.63,106301.0,155.873,156.0411,155.6653,155.8829,106301.0
2024-07-24 10:35:00,157.65,157.85,157.57,157.65,163755.0,155.9026,156.1004,155.8235,155.9026,163755.0
2024-07-24 10:40:00,157.6,157.67,156.9,157.15,188181.0,155.8532,155.9224,155.1609,155.4082,188181.0
2024-07-24 10:45:00,157.19,157.26,156.5,156.66,142835.0,155.4477,155.517,154.7654,154.9236,142835.0
2024-07-24 10:50:00,156.61,156.72,155.6,156.09,205514.0,154.8742,154.9829,153.8754,154.3599,205514.0
2024-07-24 10:55:00,156.06,156.87,156.05,156.83,145599.0,154.3303,155.1313,154.3204,155.0917,145599.0
2024-07-24 11:00:00,156.82,156.97,156.15,156.22,93051.0,155.0818,155.2302,154.4193,154.4885,93051.0
2024-07-24 11:05:00,156.22,156.42,156.02,156.24,157103.0,154.4885,154.6863,154.2907,154.5083,157103.0
2024-07-24 11:10:00,156.21,156.28,155.68,155.83,189249.0,154.4786,154.5478,153.9545,154.1028,189249.0
2024-07-24 11:15:00,155.83,156.06,155.49,155.84,163702.0,154.1028,154.3303,153.7666,154.1127,163702.0
2024-07-24 11:20:00,155.84,155.97,155.58,155.78,152468.0,154.1127,154.2413,153.8556,154.0534,152468.0
2024-07-24 11:25:00,155.8,156.19,155.58,156.0,168743.0,154.0731,154.4588,153.8556,154.2709,168743.0
2024-07-24 11:30:00,155.97,156.14,155.49,155.74,228545.0,154.2413,154.4094,153.7666,154.0138,228545.0
2024-07-24 11:35:00,155.74,156.14,155.73,156.14,151906.0,154.0138,154.4094,154.0039,154.4094,151906.0
2024-07-24 11:40:00,156.1,156.11,155.7,155.7,312189.0,154.3698,154.3797,153.9742,153.9742,312189.0
2024-07-24 11:45:00,155.74,155.9,155.41,155.47,151629.0,154.0138,154.172,153.6875,153.7468,151629.0
2024-07-24 11:50:00,155.56,156.01,155.41,155.86,154885.0,153.8358,154.2808,153.6875,154.1325,154885.0
2024-07-24 11:55:00,155.86,155.86,155.2,155.34,148010.0,154.1325,154.1325,153.4798,153.6182,148010.0
2024-07-24 12:00:00,155.3,155.36,154.36,154.72,350378.0,153.5787,153.638,152.6491,153.0051,350378.0
2024-07-24 12:05:00,154.66,154.77,154.15,154.29,227263.0,152.9458,153.0546,152.4414,152.5799,227263.0
2024-07-24 12:10:00,154.25,154.8,154.2,154.63,135649.0,152.5403,153.0842,152.4909,152.9161,135649.0
2024-07-24 12:15:00,154.69,155.04,154.56,154.97,119450.0,152.9754,153.3216,152.8469,153.2523,119450.0
2024-07-24 12:20:00,154.94,155.07,154.5,154.83,238426.0,153.2227,153.3512,152.7875,153.1139,238426.0
2024-07-24 12:25:00,154.68,154.94,154.2,154.34,113578.0,152.9655,153.2227,152.4909,152.6293,113578.0
2024-07-24 12:30:00,154.31,154.38,153.61,154.24,245740.0,152.5997,152.6689,151.9074,152.5304,245740.0
2024-07-24 12:35:00,154.27,154.44,153.86,154.2,128195.0,152.5601,152.7282,152.1546,152.4909,128195.0
2024-07-24 12:40:00,154.21,154.25,153.68,153.85,133809.0,152.5008,152.5403,151.9766,152.1447,133809.0
2024-07-24 12:45:00,153.9,154.52,153.62,154.25,159666.0,152.1942,152.8073,151.9173,152.5403,159666.0
2024-07-24 12:50:00,154.21,154.42,154.13,154.17,87635.0,152.5008,152.7084,152.4216,152.4612,87635.0
2024-07-24 12:55:00,154.15,154.27,153.84,154.11,142405.0,152.4414,152.5601,152.1349,152.4019,142405.0
2024-07-24 13:00:00,154.12,154.26,153.7,153.92,123255.0,152.4118,152.5502,151.9964,152.214,123255.0
2024-07-24 13:05:00,153.95,154.18,153.8,154.09,195520.0,152.2436,152.4711,152.0953,152.3821,195520.0
2024-07-24 13:10:00,154.05,154.43,153.94,154.27,172228.0,152.3425,152.7183,152.2338,152.5601,172228.0
2024-07-24 13:15:00,154.27,154.34,154.02,154.3,133442.0,152.5601,152.6293,152.3129,152.5898,133442.0
2024-07-24 13:20:00,154.3,154.55,154.13,154.32,156192.0,152.5898,152.837,152.4216,152.6095,156192.0
2024-07-24 13:25:00,154.33,154.34,154.15,154.21,86393.0,152.6194,152.6293,152.4414,152.5008,86393.0
2024-07-24 13:30:00,154.24,154.38,153.95,154.34,96482.0,152.5304,152.6689,152.2436,152.6293,96482.0
2024-07-24 13:35:00,154.34,154.65,154.2,154.48,276712.0,152.6293,152.9359,152.4909,152.7678,276712.0
2024-07-24 13:40:00,154.5,154.91,154.47,154.65,144668.0,152.7875,153.193,152.7579,152.9359,144668.0
2024-07-24 13:45:00,154.7,154.71,154.17,154.28,78571.0,152.9853,152.9952,152.4612,152.57,78571.0
2024-07-24 13:50:00,154.28,154.39,154.11,154.19,77347.0,152.57,152.6788,152.4019,152.481,77347.0
2024-07-24 13:55:00,154.19,154.34,154.13,154.24,82856.0,152.481,152.6293,152.4216,152.5304,82856.0
2024-07-24 14:00:00,154.27,154.34,154.06,154.11,83536.0,152.5601,152.6293,152.3524,152.4019,83536.0
2024-07-24 14:05:00,154.09,154.31,153.93,154.04,78784.0,152.3821,152.5997,152.2239,152.3326,78784.0
2024-07-24 14:10:00,154.06,154.16,153.72,154.05,95375.0,152.3524,152.4513,152.0162,152.3425,95375.0
2024-07-24 14:15:00,154.05,154.21,153.69,153.95,92818.0,152.3425,152.5008,151.9865,152.2436,92818.0
2024-07-24 14:20:00,153.99,153.99,153.75,153.91,113484.0,152.2832,152.2832,152.0459,152.2041,113484.0
2024-07-24 14:25:00,153.87,154.03,153.42,153.55,135826.0,152.1645,152.3228,151.7195,151.8481,135826.0
2024-07-24 14:30:00,153.53,153.72,153.47,153.5,154632.0,151.8283,152.0162,151.769,151.7986,154632.0
2024-07-24 14:35:00,153.52,153.79,153.46,153.66,140835.0,151.8184,152.0854,151.7591,151.9569,140835.0
2024-07-24 14:40:00,153.66,153.71,153.3,153.47,147414.0,151.9569,152.0063,151.6008,151.769,147414.0
2024-07-24 14:45:00,153.44,153.56,152.68,152.8,220050.0,151.7393,151.858,150.9877,151.1064,220050.0
2024-07-24 14:50:00,152.81,152.9,152.61,152.7,207040.0,151.1163,151.2053,150.9185,151.0075,207040.0
2024-07-24 14:55:00,152.69,152.9,152.55,152.71,218296.0,150.9976,151.2053,150.8592,151.0174,218296.0
2024-07-24 15:00:00,152.69,152.9,152.38,152.51,223023.0,150.9976,151.2053,150.691,150.8196,223023.0
2024-07-24 15:05:00,152.48,152.54,152.0,152.39,447831.0,150.7899,150.8493,150.3153,150.7009,447831.0
2024-07-24 15:10:00,152.37,152.58,152.22,152.39,261399.0,150.6812,150.8888,150.5328,150.7009,261399.0
2024-07-24 15:15:00,152.38,152.76,152.33,152.56,198903.0,150.691,151.0668,150.6416,150.869,198903.0
2024-07-24 15:20:00,152.62,152.89,152.44,152.75,172725.0,150.9284,151.1954,150.7504,151.0569,172725.0
2024-07-24 15:25:00,152.75,152.9,152.48,152.63,169904.0,151.0569,151.2053,150.7899,150.9383,169904.0
2024-07-24 15:30:00,152.65,153.5,152.44,153.41,276186.0,150.958,151.7986,150.7504,151.7096,276186.0
2024-07-24 15:35:00,153.38,154.01,153.15,153.9,213598.0,151.68,152.303,151.4525,152.1942,213598.0
2024-07-24 15:40:00,153.87,154.28,153.68,153.7,331488.0,152.1645,152.57,151.9766,151.9964,331488.0
2024-07-24 15:45:00,153.73,154.17,153.6,153.66,336977.0,152.0261,152.4612,151.8975,151.9569,336977.0
2024-07-24 15:50:00,153.77,153.97,151.77,151.88,665612.0,152.0656,152.2634,150.0878,150.1966,665612.0
2024-07-24 15:55:00,151.79,152.19,151.15,151.19,2694912.0,150.1076,150.5031,149.4747,149.5142,2694912.0
2024-07-25 09:30:00,150.96,151.58,148.18,149.69,1082241.0,149.2868,149.8999,146.5376,148.0309,1082241.0
2024-07-25 09:35:00,149.55,149.78,148.33,148.96,512333.0,147.8924,148.1199,146.6859,147.3089,512333.0
2024-07-25 09:40:00,148.99,150.97,148.8,150.02,460167.0,147.3386,149.2967,147.1507,148.3572,460167.0
2024-07-25 09:45:00,150.13,150.3,149.0,150.07,512963.0,148.466,148.6341,147.3485,148.4066,512963.0
2024-07-25 09:50:00,150.0,150.26,149.37,149.72,260300.0,148.3374,148.5945,147.7144,148.0605,260300.0
2024-07-25 09:55:00,149.72,149.81,147.69,148.0,377703.0,148.0605,148.1495,146.053,146.3596,377703.0
2024-07-25 10:00:00,147.93,148.05,146.65,147.11,683644.0,146.2904,146.409,145.0246,145.4795,683644.0
2024-07-25 10:05:00,147.16,147.86,146.65,146.93,442343.0,145.5289,146.2211,145.0246,145.3014,442343.0
2024-07-25 10:10:00,146.93,147.17,145.52,146.58,580505.0,145.3014,145.5388,143.9071,144.9553,580505.0
2024-07-25 10:15:00,146.44,148.38,146.34,148.08,295602.0,144.8169,146.7354,144.718,146.4387,295602.0
2024-07-25 10:20:00,148.02,148.84,147.54,148.69,303972.0,146.3794,147.1903,145.9047,147.0419,303972.0
2024-07-25 10:25:00,148.79,148.98,148.02,148.75,384529.0,147.1408,147.3287,146.3794,147.1013,384529.0
2024-07-25 10:30:00,148.77,149.73,148.55,149.28,262634.0,147.1211,148.0704,146.9035,147.6254,262634.0
2024-07-25 10:35:00,149.28,150.1,149.14,149.63,312548.0,147.6254,148.4363,147.487,147.9715,312548.0
2024-07-25 10:40:00,149.63,150.0,149.3,149.81,200044.0,147.9715,148.3374,147.6452,148.1495,200044.0
2024-07-25 10:45:00,149.81,150.36,149.57,150.36,263783.0,148.1495,148.6934,147.9122,148.6934,263783.0
2024-07-25 10:50:00,150.4,150.97,150.13,150.44,255411.0,148.733,149.2967,148.466,148.7725,255411.0
2024-07-25 10:55:00,150.44,150.76,150.04,150.53,206163.0,148.7725,149.089,148.377,148.8615,206163.0
2024-07-25 11:00:00,150.58,150.65,149.27,149.68,217042.0,148.911,148.9802,147.6155,148.021,217042.0
2024-07-25 11:05:00,149.68,150.13,149.57,149.84,192495.0,148.021,148.466,147.9122,148.1792,192495.0
2024-07-25 11:10:00,149.88,151.43,149.65,151.29,211774.0,148.2188,149.7516,147.9913,149.6131,211774.0
2024-07-25 11:15:00,151.29,151.88,150.95,150.95,230151.0,149.6131,150.1966,149.2769,149.2769,230151.0
2024-07-25 11:20:00,150.96,151.07,150.35,150.99,150887.0,149.2868,149.3956,148.6835,149.3164,150887.0
2024-07-25 11:25:00,150.92,151.11,150.53,151.0,137553.0,149.2472,149.4351,148.8615,149.3263,137553.0
2024-07-25 11:30:00,151.0,151.37,150.77,151.24,125149.0,149.3263,149.6922,149.0989,149.5637,125149.0
2024-07-25 11:35:00,151.24,151.67,150.96,151.61,197655.0,149.5637,149.9889,149.2868,149.9296,197655.0
2024-07-25 11:40:00,151.59,151.59,150.3,150.85,152141.0,149.9098,149.9098,148.6341,149.178,152141.0
2024-07-25 11:45:00,150.89,151.31,150.64,150.83,131044.0,149.2176,149.6329,148.9703,149.1582,131044.0
2024-07-25 11:50:00,150.8,151.5,150.69,151.21,143593.0,149.1286,149.8208,149.0198,149.534,143593.0
2024-07-25 11:55:00,151.25,151.66,150.8,151.66,84051.0,149.5736,149.979,149.1286,149.979,84051.0
2024-07-25 12:00:00,151.54,152.44,151.34,152.12,204381.0,149.8604,150.7504,149.6626,150.4339,204381.0
2024-07-25 12:05:00,152.03,152.26,151.19,151.54,112206.0,150.3449,150.5724,149.5142,149.8604,112206.0
2024-07-25 12:10:00,151.61,152.34,151.48,152.16,113332.0,149.9296,150.6515,149.801,150.4735,113332.0
2024-07-25 12:15:00,152.33,152.48,151.8,152.24,95039.0,150.6416,150.7899,150.1175,150.5526,95039.0
2024-07-25 12:20:00,152.3,153.21,152.12,152.88,160793.0,150.6119,151.5118,150.4339,151.1855,160793.0
2024-07-25 12:25:00,152.94,153.14,152.52,152.97,125400.0,151.2448,151.4426,150.8295,151.2745,125400.0
2024-07-25 12:30:00,153.05,153.38,152.59,153.17,149939.0,151.3536,151.68,150.8987,151.4723,149939.0
2024-07-25 12:35:00,153.23,153.27,152.79,152.96,109033.0,151.5316,151.5712,151.0965,151.2646,109033.0
2024-07-25 12:40:00,152.91,153.3,152.8,153.06,110294.0,151.2152,151.6008,151.1064,151.3635,110294.0
2024-07-25 12:45:00,153.02,153.19,152.45,152.49,149507.0,151.3239,151.4921,150.7603,150.7998,149507.0
2024-07-25 12:50:00,152.5,152.69,152.17,152.34,70821.0,150.8097,150.9976,150.4834,150.6515,70821.0
2024-07-25 12:55:00,152.34,152.96,152.18,152.8,67131.0,150.6515,151.2646,150.4933,151.1064,67131.0
2024-07-25 13:00:00,152.76,153.55,152.65,153.07,134385.0,151.0668,151.8481,150.958,151.3734,134385.0
2024-07-25 13:05:00,153.05,153.42,152.85,153.08,70117.0,151.3536,151.7195,151.1558,151.3833,70117.0
2024-07-25 13:10:00,153.08,153.44,152.56,152.71,72399.0,151.3833,151.7393,150.869,151.0174,72399.0
2024-07-25 13:15:00,152.73,152.83,151.94,152.1,102174.0,151.0372,151.1361,150.2559,150.4141,102174.0
2024-07-25 13:20:00,152.14,152.4,151.43,151.74,91269.0,150.4537,150.7108,149.7516,150.0581,91269.0
2024-07-25 13:25:00,151.75,152.42,151.67,152.11,76777.0,150.068,150.7306,149.9889,150.424,76777.0
2024-07-25 13:30:00,152.05,152.13,151.55,151.71,74837.0,150.3647,150.4438,149.8702,150.0285,74837.0
2024-07-25 13:35:00,151.69,152.18,151.68,152.03,86701.0,150.0087,150.4933,149.9988,150.3449,86701.0
2024-07-25 13:40:00,152.08,152.31,151.92,152.15,68202.0,150.3944,150.6218,150.2361,150.4636,68202.0
2024-07-25 13:45:00,152.15,152.35,151.66,152.3,242892.0,150.4636,150.6614,149.979,150.6119,242892.0
2024-07-25 13:50:00,152.27,152.64,152.14,152.51,96847.0,150.5823,150.9482,150.4537,150.8196,96847.0
2024-07-25 13:55:00,152.5,153.11,152.32,152.91,138907.0,150.8097,151.413,150.6317,151.2152,138907.0
2024-07-25 14:00:00,152.94,153.33,152.66,152.66,96258.0,151.2448,151.6305,150.9679,150.9679,96258.0
2024-07-25 14:05:00,152.66,152.74,152.18,152.23,108004.0,150.9679,151.0471,150.4933,150.5427,108004.0
2024-07-25 14:10:00,152.24,152.73,152.08,152.47,71178.0,150.5526,151.0372,150.3944,150.78,71178.0
2024-07-25 14:15:00,152.47,152.75,152.38,152.72,64360.0,150.78,151.0569,150.691,151.0273,64360.0
2024-07-25 14:20:00,152.7,152.7,151.79,151.88,104764.0,151.0075,151.0075,150.1076,150.1966,104764.0
2024-07-25 14:25:00,151.94,152.58,151.93,152.38,79709.0,150.2559,150.8888,150.246,150.691,79709.0
2024-07-25 14:30:00,152.38,152.85,152.32,152.83,115473.0,150.691,151.1558,150.6317,151.1361,115473.0
2024-07-25 14:35:00,152.87,152.87,152.15,152.38,76579.0,151.1756,151.1756,150.4636,150.691,76579.0
2024-07-25 14:40:00,152.34,152.55,151.85,151.88,55683.0,150.6515,150.8592,150.1669,150.1966,55683.0
2024-07-25 14:45:00,151.89,152.07,151.23,151.3,126691.0,150.2065,150.3845,149.5538,149.623,126691.0
2024-07-25 14:50:00,151.35,151.72,151.25,151.38,91905.0,149.6725,150.0384,149.5736,149.7021,91905.0
2024-07-25 14:55:00,151.34,151.84,151.22,151.49,92074.0,149.6626,150.157,149.5439,149.8109,92074.0
2024-07-25 15:00:00,151.49,152.52,151.49,152.11,97322.0,149.8109,150.8295,149.8109,150.424,97322.0
2024-07-25 15:05:00,152.13,152.42,152.08,152.35,102190.0,150.4438,150.7306,150.3944,150.6614,102190.0
2024-07-25 15:10:00,152.27,152.27,151.39,151.53,123022.0,150.5823,150.5823,149.712,149.8505,123022.0
2024-07-25 15:15:00,151.53,151.79,151.31,151.69,92563.0,149.8505,150.1076,149.6329,150.0087,92563.0
2024-07-25 15:20:00,151.67,152.55,151.5,152.36,133085.0,149.9889,150.8592,149.8208,150.6713,133085.0
2024-07-25 15:25:00,152.33,152.79,151.93,151.97,205179.0,150.6416,151.0965,150.246,150.2856,205179.0
2024-07-25 15:30:00,151.96,152.29,151.56,151.92,108772.0,150.2757,150.602,149.8801,150.2361,108772.0
2024-07-25 15:35:00,151.94,151.95,151.24,151.48,110348.0,150.2559,150.2658,149.5637,149.801,110348.0
2024-07-25 15:40:00,151.42,151.43,150.75,150.98,167414.0,149.7417,149.7516,149.0791,149.3066,167414.0
2024-07-25 15:45:00,150.92,150.94,150.35,150.58,177024.0,149.2472,149.267,148.6835,148.911,177024.0
2024-07-25 15:50:00,150.55,150.55,149.85,150.04,426294.0,148.8813,148.8813,148.1891,148.377,426294.0
2024-07-25 15:55:00,150.02,150.09,148.84,149.24,1719857.0,148.3572,148.4264,147.1903,147.5858,1719857.0
2024-07-26 09:30:00,153.5,153.58,150.86,151.13,895666.0,151.7986,151.8777,149.1879,149.4549,895666.0
2024-07-26 09:35:00,151.09,151.99,150.94,151.7,505400.0,149.4153,150.3054,149.267,150.0186,505400.0
2024-07-26 09:40:00,151.73,151.94,150.68,151.52,317367.0,150.0482,150.2559,149.0099,149.8406,317367.0
2024-07-26 09:45:00,151.52,151.84,149.92,149.99,288196.0,149.8406,150.157,148.2583,148.3275,288196.0
2024-07-26 09:50:00,149.96,150.76,149.95,150.58,297307.0,148.2979,149.089,148.288,148.911,297307.0
2024-07-26 09:55:00,150.58,151.68,150.56,151.5,234665.0,148.911,149.9988,148.8912,149.8208,234665.0
2024-07-26 10:00:00,151.4,152.17,150.65,150.71,255558.0,149.7219,150.4834,148.9802,149.0396,255558.0
2024-07-26 10:05:00,150.73,151.01,150.2,150.56,251979.0,149.0593,149.3362,148.5352,148.8912,251979.0
2024-07-26 10:10:00,150.65,151.73,150.49,151.5,158377.0,148.9802,150.0482,148.822,149.8208,158377.0
2024-07-26 10:15:00,151.37,151.74,150.67,151.06,127263.0,149.6922,150.0581,149.0,149.3857,127263.0
2024-07-26 10:20:00,151.06,151.66,150.77,151.52,270994.0,149.3857,149.979,149.0989,149.8406,270994.0
2024-07-26 10:25:00,151.56,152.13,151.3,151.41,288144.0,149.8801,150.4438,149.623,149.7318,288144.0
2024-07-26 10:30:00,151.41,151.58,150.3,150.61,232494.0,149.7318,149.8999,148.6341,148.9407,232494.0
2024-07-26 10:35:00,150.6,151.15,150.44,150.87,181019.0,148.9308,149.4747,148.7725,149.1978,181019.0
2024-07-26 10:40:00,150.88,151.12,150.55,150.68,164782.0,149.2077,149.445,148.8813,149.0099,164782.0
2024-07-26 10:45:00,150.68,150.93,150.18,150.5,137121.0,149.0099,149.2571,148.5154,148.8319,137121.0
2024-07-26 10:50:00,150.62,151.02,150.41,150.7,168948.0,148.9505,149.3461,148.7429,149.0297,168948.0
2024-07-26 10:55:00,150.72,151.43,150.67,151.25,149000.0,149.0494,149.7516,149.0,149.5736,149000.0
2024-07-26 11:00:00,151.28,151.8,151.18,151.52,107210.0,149.6032,150.1175,149.5043,149.8406,107210.0
2024-07-26 11:05:00,151.56,152.04,151.54,151.83,141987.0,149.8801,150.3548,149.8604,150.1471,141987.0
2024-07-26 11:10:00,151.8,151.82,151.13,151.16,121227.0,150.1175,150.1372,149.4549,149.4846,121227.0
2024-07-26 11:15:00,151.17,151.23,150.61,150.86,121983.0,149.4945,149.5538,148.9407,149.1879,121983.0
2024-07-26 11:20:00,150.78,151.15,150.68,150.89,123221.0,149.1088,149.4747,149.0099,149.2176,123221.0
2024-07-26 11:25:00,150.87,151.03,150.45,150.57,100971.0,149.1978,149.356,148.7824,148.9011,100971.0
2024-07-26 11:30:00,150.63,151.11,150.62,150.86,73188.0,148.9604,149.4351,148.9505,149.1879,73188.0
2024-07-26 11:35:00,150.84,151.22,150.8,151.2,132572.0,149.1681,149.5439,149.1286,149.5241,132572.0
2024-07-26 11:40:00,151.17,151.31,150.71,151.26,147404.0,149.4945,149.6329,149.0396,149.5835,147404.0
2024-07-26 11:45:00,151.26,151.45,150.96,151.37,107714.0,149.5835,149.7714,149.2868,149.6922,107714.0
2024-07-26 11:50:00,151.41,151.55,151.06,151.22,112555.0,149.7318,149.8702,149.3857,149.5439,112555.0
2024-07-26 11:55:00,151.2,151.66,151.1,151.5,157229.0,149.5241,149.979,149.4252,149.8208,157229.0
2024-07-26 12:00:00,151.5,152.27,151.1,152.23,162712.0,149.8208,150.5823,149.4252,150.5427,162712.0
2024-07-26 12:05:00,152.23,152.43,151.95,152.15,127089.0,150.5427,150.7405,150.2658,150.4636,127089.0
2024-07-26 12:10:00,152.15,152.42,152.06,152.18,142892.0,150.4636,150.7306,150.3746,150.4933,142892.0
2024-07-26 12:15:00,152.19,152.6,152.19,152.36,176796.0,150.5031,150.9086,150.5031,150.6713,176796.0
2024-07-26 12:20:00,152.32,152.69,152.23,152.64,114235.0,150.6317,150.9976,150.5427,150.9482,114235.0
2024-07-26 12:25:00,152.64,152.85,152.51,152.56,128195.0,150.9482,151.1558,150.8196,150.869,128195.0
2024-07-26 12:30:00,152.56,152.96,152.56,152.6,157222.0,150.869,151.2646,150.869,150.9086,157222.0
2024-07-26 12:35:00,152.63,152.64,152.19,152.43,236494.0,150.9383,150.9482,150.5031,150.7405,236494.0
2024-07-26 12:40:00,152.49,152.68,152.22,152.53,194825.0,150.7998,150.9877,150.5328,150.8394,194825.0
2024-07-26 12:45:00,152.56,152.8,152.31,152.33,126326.0,150.869,151.1064,150.6218,150.6416,126326.0
2024-07-26 12:50:00,152.35,152.53,152.23,152.36,103185.0,150.6614,150.8394,150.5427,150.6713,103185.0
2024-07-26 12:55:00,152.42,153.14,152.2,152.77,142617.0,150.7306,151.4426,150.513,151.0767,142617.0
2024-07-26 13:00:00,152.72,153.18,152.53,152.92,84741.0,151.0273,151.4822,150.8394,151.2251,84741.0
2024-07-26 13:05:00,152.87,153.02,152.5,152.55,106120.0,151.1756,151.3239,150.8097,150.8592,106120.0
2024-07-26 13:10:00,152.56,153.18,152.55,152.74,72195.0,150.869,151.4822,150.8592,151.0471,72195.0
2024-07-26 13:15:00,152.75,153.29,152.7,153.25,83433.0,151.0569,151.591,151.0075,151.5514,83433.0
2024-07-26 13:20:00,153.28,153.3,152.91,152.99,83711.0,151.5811,151.6008,151.2152,151.2943,83711.0
2024-07-26 13:25:00,152.99,153.08,152.75,152.85,76639.0,151.2943,151.3833,151.0569,151.1558,76639.0
2024-07-26 13:30:00,152.89,153.09,152.09,152.16,134145.0,151.1954,151.3932,150.4043,150.4735,134145.0
2024-07-26 13:35:00,152.05,152.05,150.98,151.04,171597.0,150.3647,150.3647,149.3066,149.3659,171597.0
2024-07-26 13:40:00,151.01,151.87,150.92,151.8,113797.0,149.3362,150.1867,149.2472,150.1175,113797.0
2024-07-26 13:45:00,151.85,152.28,151.64,151.85,104460.0,150.1669,150.5922,149.9592,150.1669,104460.0
2024-07-26 13:50:00,151.84,152.18,151.56,152.11,102711.0,150.157,150.4933,149.8801,150.424,102711.0
2024-07-26 13:55:00,152.15,152.17,151.87,151.99,75001.0,150.4636,150.4834,150.1867,150.3054,75001.0
2024-07-26 14:00:00,151.99,152.33,151.9,152.0,88585.0,150.3054,150.6416,150.2164,150.3153,88585.0
2024-07-26 14:05:00,151.99,152.16,151.82,152.04,85667.0,150.3054,150.4735,150.1372,150.3548,85667.0
2024-07-26 14:10:00,152.07,152.37,151.81,151.97,92369.0,150.3845,150.6812,150.1274,150.2856,92369.0
2024-07-26 14:15:00,152.01,152.23,151.38,151.51,102646.0,150.3251,150.5427,149.7021,149.8307,102646.0
2024-07-26 14:20:00,151.38,151.82,151.38,151.73,92373.0,149.7021,150.1372,149.7021,150.0482,92373.0
2024-07-26 14:25:00,151.73,152.05,151.73,151.74,67106.0,150.0482,150.3647,150.0482,150.0581,67106.0
2024-07-26 14:30:00,151.79,152.02,151.66,151.91,62864.0,150.1076,150.335,149.979,150.2263,62864.0
2024-07-26 14:35:00,151.93,152.15,151.7,151.93,61048.0,150.246,150.4636,150.0186,150.246,61048.0
2024-07-26 14:40:00,151.93,151.97,151.1,151.58,101010.0,150.246,150.2856,149.4252,149.8999,101010.0
2024-07-26 14:45:00,151.57,151.8,151.24,151.77,87772.0,149.89,150.1175,149.5637,150.0878,87772.0
2024-07-26 14:50:00,151.84,151.9,151.07,151.19,62687.0,150.157,150.2164,149.3956,149.5142,62687.0
2024-07-26 14:55:00,151.21,151.39,150.96,151.06,97897.0,149.534,149.712,149.2868,149.3857,97897.0
2024-07-26 15:00:00,151.0,151.08,150.48,150.67,141638.0,149.3263,149.4055,148.8121,149.0,141638.0
2024-07-26 15:05:00,150.67,151.05,150.48,150.92,105694.0,149.0,149.3758,148.8121,149.2472,105694.0
2024-07-26 15:10:00,150.82,151.14,150.55,150.55,105296.0,149.1483,149.4648,148.8813,148.8813,105296.0
2024-07-26 15:15:00,150.56,150.82,150.36,150.45,99951.0,148.8912,149.1483,148.6934,148.7824,99951.0
2024-07-26 15:20:00,150.41,151.13,150.3,151.08,107830.0,148.7429,149.4549,148.6341,149.4055,107830.0
2024-07-26 15:25:00,151.08,151.55,151.01,151.34,101627.0,149.4055,149.8702,149.3362,149.6626,101627.0
2024-07-26 15:30:00,151.34,151.34,150.39,150.56,161276.0,149.6626,149.6626,148.7231,148.8912,161276.0
2024-07-26 15:35:00,150.45,151.08,150.36,151.05,155602.0,148.7824,149.4055,148.6934,149.3758,155602.0
2024-07-26 15:40:00,151.06,151.59,150.38,151.39,284194.0,149.3857,149.9098,148.7132,149.712,284194.0
2024-07-26 15:45:00,151.35,151.78,151.13,151.59,143426.0,149.6725,150.0977,149.4549,149.9098,143426.0
2024-07-26 15:50:00,151.64,151.74,150.71,150.89,303949.0,149.9592,150.0581,149.0396,149.2176,303949.0
2024-07-26 15:55:00,150.99,151.82,150.56,151.68,727013.0,149.3164,150.1372,148.8912,149.9988,727013.0
2024-07-29 09:30:00,152.02,154.25,151.81,153.9,510766.0,150.335,152.5403,150.1274,152.1942,510766.0
2024-07-29 09:35:00,153.95,154.83,153.68,154.55,315214.0,152.2436,153.1139,151.9766,152.837,315214.0
2024-07-29 09:40:00,154.62,154.79,153.82,154.64,182962.0,152.9062,153.0743,152.1151,152.926,182962.0
2024-07-29 09:45:00,154.67,155.0,154.01,154.23,205058.0,152.9557,153.282,152.303,152.5205,205058.0
2024-07-29 09:50:00,154.28,154.38,153.45,153.71,126912.0,152.57,152.6689,151.7492,152.0063,126912.0
2024-07-29 09:55:00,153.71,153.93,153.25,153.5,130697.0,152.0063,152.2239,151.5514,151.7986,130697.0
2024-07-29 10:00:00,153.43,153.69,152.82,153.22,218837.0,151.7294,151.9865,151.1262,151.5217,218837.0
2024-07-29 10:05:00,153.24,153.33,152.2,152.39,173117.0,151.5415,151.6305,150.513,150.7009,173117.0
2024-07-29 10:10:00,152.38,152.38,150.91,151.12,171834.0,150.691,150.691,149.2373,149.445,171834.0
2024-07-29 10:15:00,151.12,151.85,151.0,151.69,98928.0,149.445,150.1669,149.3263,150.0087,98928.0
2024-07-29 10:20:00,151.62,152.48,151.62,152.35,193724.0,149.9395,150.7899,149.9395,150.6614,193724.0
2024-07-29 10:25:00,152.28,152.36,151.81,152.12,74879.0,150.5922,150.6713,150.1274,150.4339,74879.0
2024-07-29 10:30:00,152.17,152.24,151.61,151.8,125502.0,150.4834,150.5526,149.9296,150.1175,125502.0
2024-07-29 10:35:00,151.8,152.07,151.6,151.92,103327.0,150.1175,150.3845,149.9197,150.2361,103327.0
2024-07-29 10:40:00,151.94,152.45,151.94,152.24,72865.0,150.2559,150.7603,150.2559,150.5526,72865.0
2024-07-29 10:45:00,152.23,152.56,151.81,151.89,110368.0,150.5427,150.869,150.1274,150.2065,110368.0
2024-07-29 10:50:00,151.9,151.94,151.25,151.26,78005.0,150.2164,150.2559,149.5736,149.5835,78005.0
2024-07-29 10:55:00,151.31,151.44,150.85,150.86,107704.0,149.6329,149.7615,149.178,149.1879,107704.0
2024-07-29 11:00:00,150.87,150.95,150.26,150.84,140770.0,149.1978,149.2769,148.5945,149.1681,140770.0
2024-07-29 11:05:00,150.86,151.2,150.53,150.69,96521.0,149.1879,149.5241,148.8615,149.0198,96521.0
2024-07-29 11:10:00,150.72,150.79,149.93,150.2,201891.0,149.0494,149.1187,148.2682,148.5352,201891.0
2024-07-29 11:15:00,150.27,150.3,149.58,149.68,271055.0,148.6044,148.6341,147.9221,148.021,271055.0
2024-07-29 11:20:00,149.73,150.08,149.63,150.06,71654.0,148.0704,148.4165,147.9715,148.3968,71654.0
2024-07-29 11:25:00,150.08,150.42,149.97,150.35,77696.0,148.4165,148.7528,148.3078,148.6835,77696.0
2024-07-29 11:30:00,150.35,150.35,149.15,149.42,186803.0,148.6835,148.6835,147.4968,147.7639,186803.0
2024-07-29 11:35:00,149.4,150.23,149.33,150.11,165410.0,147.7441,148.5649,147.6748,148.4462,165410.0
2024-07-29 11:40:00,150.16,150.41,150.03,150.17,61073.0,148.4956,148.7429,148.3671,148.5055,61073.0
2024-07-29 11:45:00,150.15,151.13,150.15,151.12,77801.0,148.4858,149.4549,148.4858,149.445,77801.0
2024-07-29 11:50:00,151.11,151.5,151.11,151.4,76825.0,149.4351,149.8208,149.4351,149.7219,76825.0
2024-07-29 11:55:00,151.42,151.81,151.3,151.66,64989.0,149.7417,150.1274,149.623,149.979,64989.0
2024-07-29 12:00:00,151.67,151.96,151.57,151.93,75647.0,149.9889,150.2757,149.89,150.246,75647.0
2024-07-29 12:05:00,151.94,152.25,151.82,151.98,81391.0,150.2559,150.5625,150.1372,150.2955,81391.0
2024-07-29 12:10:00,151.91,152.14,151.83,152.11,74493.0,150.2263,150.4537,150.1471,150.424,74493.0
2024-07-29 12:15:00,152.05,152.2,151.85,152.15,88257.0,150.3647,150.513,150.1669,150.4636,88257.0
2024-07-29 12:20:00,152.09,152.25,151.81,151.83,80492.0,150.4043,150.5625,150.1274,150.1471,80492.0
2024-07-29 12:25:00,151.75,151.79,151.31,151.52,80794.0,150.068,150.1076,149.6329,149.8406,80794.0
2024-07-29 12:30:00,151.52,152.05,151.37,151.68,50710.0,149.8406,150.3647,149.6922,149.9988,50710.0
2024-07-29 12:35:00,151.68,151.99,151.57,151.89,53690.0,149.9988,150.3054,149.89,150.2065,53690.0
2024-07-29 12:40:00,151.86,152.28,151.62,151.71,58067.0,150.1768,150.5922,149.9395,150.0285,58067.0
2024-07-29 12:45:00,151.71,152.0,151.67,151.84,46626.0,150.0285,150.3153,149.9889,150.157,46626.0
2024-07-29 12:50:00,151.84,151.86,151.32,151.72,53821.0,150.157,150.1768,149.6428,150.0384,53821.0
2024-07-29 12:55:00,151.65,151.72,151.23,151.29,65705.0,149.9691,150.0384,149.5538,149.6131,65705.0
2024-07-29 13:00:00,151.32,151.73,151.23,151.67,73876.0,149.6428,150.0482,149.5538,149.9889,73876.0
2024-07-29 13:05:00,151.67,151.84,151.48,151.81,35290.0,149.9889,150.157,149.801,150.1274,35290.0
2024-07-29 13:10:00,151.75,152.18,151.73,151.86,49268.0,150.068,150.4933,150.0482,150.1768,49268.0
2024-07-29 13:15:00,151.91,152.01,151.5,151.87,49707.0,150.2263,150.3251,149.8208,150.1867,49707.0
2024-07-29 13:20:00,151.89,151.95,151.66,151.91,34857.0,150.2065,150.2658,149.979,150.2263,34857.0
2024-07-29 13:25:00,151.92,151.95,151.13,151.15,63930.0,150.2361,150.2658,149.4549,149.4747,63930.0
2024-07-29 13:30:00,151.14,151.6,150.99,151.41,67892.0,149.4648,149.9197,149.3164,149.7318,67892.0
2024-07-29 13:35:00,151.45,151.97,151.42,151.87,41703.0,149.7714,150.2856,149.7417,150.1867,41703.0
2024-07-29 13:40:00,152.0,152.14,151.67,151.78,77850.0,150.3153,150.4537,149.9889,150.0977,77850.0
2024-07-29 13:45:00,151.8,152.05,151.64,151.87,48333.0,150.1175,150.3647,149.9592,150.1867,48333.0
2024-07-29 13:50:00,151.83,151.99,151.56,151.68,39187.0,150.1471,150.3054,149.8801,149.9988,39187.0
2024-07-29 13:55:00,151.71,152.11,151.51,151.75,102413.0,150.0285,150.424,149.8307,150.068,102413.0
2024-07-29 14:00:00,151.74,151.74,151.2,151.32,98041.0,150.0581,150.0581,149.5241,149.6428,98041.0
2024-07-29 14:05:00,151.37,151.56,151.09,151.18,56024.0,149.6922,149.8801,149.4153,149.5043,56024.0
2024-07-29 14:10:00,151.18,151.19,150.91,151.0,175975.0,149.5043,149.5142,149.2373,149.3263,175975.0
2024-07-29 14:15:00,151.01,151.1,150.69,150.81,141663.0,149.3362,149.4252,149.0198,149.1384,141663.0
2024-07-29 14:20:00,150.87,151.02,150.67,150.74,42915.0,149.1978,149.3461,149.0,149.0692,42915.0
2024-07-29 14:25:00,150.76,150.97,150.68,150.74,56535.0,149.089,149.2967,149.0099,149.0692,56535.0
2024-07-29 14:30:00,150.72,150.75,150.27,150.5,105409.0,149.0494,149.0791,148.6044,148.8319,105409.0
2024-07-29 14:35:00,150.56,150.6,150.14,150.22,66307.0,148.8912,148.9308,148.4759,148.555,66307.0
2024-07-29 14:40:00,150.22,150.87,150.22,150.63,27813.0,148.555,149.1978,148.555,148.9604,27813.0
2024-07-29 14:45:00,150.71,150.78,150.34,150.61,39887.0,149.0396,149.1088,148.6737,148.9407,39887.0
2024-07-29 14:50:00,150.55,150.62,150.1,150.14,77975.0,148.8813,148.9505,148.4363,148.4759,77975.0
2024-07-29 14:55:00,150.13,150.48,150.06,150.35,118470.0,148.466,148.8121,148.3968,148.6835,118470.0
2024-07-29 15:00:00,150.32,150.81,150.06,150.54,125986.0,148.6539,149.1384,148.3968,148.8714,125986.0
2024-07-29 15:05:00,150.58,150.97,150.55,150.87,150398.0,148.911,149.2967,148.8813,149.1978,150398.0
2024-07-29 15:10:00,150.87,151.36,150.83,151.35,77184.0,149.1978,149.6823,149.1582,149.6725,77184.0
2024-07-29 15:15:00,151.32,151.36,150.92,151.12,121437.0,149.6428,149.6823,149.2472,149.445,121437.0
2024-07-29 15:20:00,151.11,151.51,150.97,151.34,83113.0,149.4351,149.8307,149.2967,149.6626,83113.0
2024-07-29 15:25:00,151.34,151.35,151.08,151.08,58827.0,149.6626,149.6725,149.4055,149.4055,58827.0
2024-07-29 15:30:00,151.08,151.27,151.0,151.23,125120.0,149.4055,149.5933,149.3263,149.5538,125120.0
2024-07-29 15:35:00,151.24,151.32,151.0,151.03,124695.0,149.5637,149.6428,149.3263,149.356,124695.0
2024-07-29 15:40:00,151.04,151.17,150.99,151.11,191877.0,149.3659,149.4945,149.3164,149.4351,191877.0
2024-07-29 15:45:00,151.09,151.33,150.8,150.91,119972.0,149.4153,149.6527,149.1286,149.2373,119972.0
2024-07-29 15:50:00,150.89,151.03,150.26,150.5,231254.0,149.2176,149.356,148.5945,148.8319,231254.0
2024-07-29 15:55:00,150.5,150.64,149.91,150.14,922462.0,148.8319,148.9703,148.2484,148.4759,922462.0
2024-07-30 09:30:00,153.28,153.47,152.37,152.54,910729.0,151.5811,151.769,150.6812,150.8493,910729.0
2024-07-30 09:35:00,152.62,153.11,151.18,151.18,276137.0,150.9284,151.413,149.5043,149.5043,276137.0
2024-07-30 09:40:00,151.25,151.48,149.91,150.16,267931.0,149.5736,149.801,148.2484,148.4956,267931.0
2024-07-30 09:45:00,150.11,150.47,149.3,149.92,343916.0,148.4462,148.8022,147.6452,148.2583,343916.0
2024-07-30 09:50:00,150.0,150.0,149.3,149.71,122626.0,148.3374,148.3374,147.6452,148.0506,122626.0
2024-07-30 09:55:00,149.67,149.79,148.77,149.25,220977.0,148.0111,148.1297,147.1211,147.5957,220977.0
2024-07-30 10:00:00,149.21,149.43,148.0,148.51,220402.0,147.5562,147.7737,146.3596,146.8639,220402.0
2024-07-30 10:05:00,148.63,149.33,148.55,148.92,184638.0,146.9826,147.6748,146.9035,147.2694,184638.0
2024-07-30 10:10:00,148.9,148.95,148.01,148.74,208814.0,147.2496,147.2991,146.3695,147.0914,208814.0
2024-07-30 10:15:00,148.81,149.06,148.03,148.17,146896.0,147.1606,147.4078,146.3893,146.5277,146896.0
2024-07-30 10:20:00,148.22,148.24,147.59,147.75,264052.0,146.5772,146.5969,145.9541,146.1124,264052.0
2024-07-30 10:25:00,147.78,148.0,147.15,147.34,428890.0,146.142,146.3596,145.519,145.7069,428890.0
2024-07-30 10:30:00,147.34,147.89,147.19,147.8,156418.0,145.7069,146.2508,145.5586,146.1618,156418.0
2024-07-30 10:35:00,147.88,147.96,146.94,147.81,179766.0,146.2409,146.32,145.3113,146.1717,179766.0
2024-07-30 10:40:00,147.81,148.19,147.51,147.76,163014.0,146.1717,146.5475,145.875,146.1222,163014.0
2024-07-30 10:45:00,147.83,148.31,147.62,147.93,105858.0,146.1915,146.6662,145.9838,146.2904,105858.0
2024-07-30 10:50:00,147.93,148.15,147.8,147.94,99043.0,146.2904,146.5079,146.1618,146.3003,99043.0
2024-07-30 10:55:00,147.96,148.06,147.6,147.87,189896.0,146.32,146.4189,145.964,146.231,189896.0
2024-07-30 11:00:00,147.83,147.91,146.0,146.09,221667.0,146.1915,146.2706,144.3818,144.4708,221667.0
2024-07-30 11:05:00,146.12,146.4,145.71,146.4,293064.0,144.5004,144.7773,144.095,144.7773,293064.0
2024-07-30 11:10:00,146.4,146.98,146.23,146.58,203127.0,144.7773,145.3509,144.6092,144.9553,203127.0
2024-07-30 11:15:00,146.62,147.28,146.61,147.21,179981.0,144.9949,145.6476,144.985,145.5783,179981.0
2024-07-30 11:20:00,147.21,147.25,146.84,147.13,140222.0,145.5783,145.6179,145.2124,145.4992,140222.0
2024-07-30 11:25:00,147.13,147.31,146.96,147.22,184087.0,145.4992,145.6772,145.3311,145.5882,184087.0
2024-07-30 11:30:00,147.16,147.35,146.98,147.2,161931.0,145.5289,145.7168,145.3509,145.5685,161931.0
2024-07-30 11:35:00,147.2,147.32,146.57,146.61,195043.0,145.5685,145.6871,144.9454,144.985,195043.0
2024-07-30 11:40:00,146.68,146.74,145.96,146.36,275947.0,145.0542,145.1136,144.3422,144.7378,275947.0
2024-07-30 11:45:00,146.36,146.65,146.19,146.41,150967.0,144.7378,145.0246,144.5697,144.7872,150967.0
2024-07-30 11:50:00,146.36,146.83,146.33,146.76,127680.0,144.7378,145.2026,144.7081,145.1333,127680.0
2024-07-30 11:55:00,146.76,146.92,146.25,146.25,97445.0,145.1333,145.2916,144.629,144.629,97445.0
2024-07-30 12:00:00,146.27,146.89,146.23,146.78,137434.0,144.6488,145.2619,144.6092,145.1531,137434.0
2024-07-30 12:05:00,146.76,147.14,146.57,147.06,113192.0,145.1333,145.5091,144.9454,145.43,113192.0
2024-07-30 12:10:00,147.07,147.12,146.76,146.97,95990.0,145.4399,145.4893,145.1333,145.341,95990.0
2024-07-30 12:15:00,146.96,147.35,146.77,146.84,101588.0,145.3311,145.7168,145.1432,145.2124,101588.0
2024-07-30 12:20:00,146.86,146.86,145.68,145.72,152757.0,145.2322,145.2322,144.0653,144.1049,152757.0
2024-07-30 12:25:00,145.72,146.08,145.36,145.98,174644.0,144.1049,144.4609,143.7489,144.362,174644.0
2024-07-30 12:30:00,146.02,146.02,145.37,145.39,165978.0,144.4015,144.4015,143.7587,143.7785,165978.0
2024-07-30 12:35:00,145.42,146.06,145.1,145.93,167518.0,143.8082,144.4411,143.4917,144.3125,167518.0
2024-07-30 12:40:00,145.93,146.26,145.64,145.8,129877.0,144.3125,144.6389,144.0257,144.184,129877.0
2024-07-30 12:45:00,145.84,145.98,145.15,145.26,127334.0,144.2235,144.362,143.5412,143.65,127334.0
2024-07-30 12:50:00,145.27,145.41,144.49,144.64,221153.0,143.6598,143.7983,142.8885,143.0368,221153.0
2024-07-30 12:55:00,144.65,144.92,144.25,144.28,108870.0,143.0467,143.3137,142.6512,142.6808,108870.0
2024-07-30 13:00:00,144.36,144.69,144.31,144.49,309236.0,142.7599,143.0863,142.7105,142.8885,309236.0
2024-07-30 13:05:00,144.38,145.07,144.21,145.07,403716.0,142.7797,143.4621,142.6116,143.4621,403716.0
2024-07-30 13:10:00,145.05,145.16,144.45,145.11,206326.0,143.4423,143.5511,142.8489,143.5016,206326.0
2024-07-30 13:15:00,145.11,145.24,144.66,145.19,215263.0,143.5016,143.6302,143.0566,143.5807,215263.0
2024-07-30 13:20:00,145.24,145.58,145.14,145.17,194078.0,143.6302,143.9664,143.5313,143.561,194078.0
2024-07-30 13:25:00,145.17,145.58,144.75,145.41,210732.0,143.561,143.9664,143.1456,143.7983,210732.0
2024-07-30 13:30:00,145.46,145.46,145.03,145.22,196087.0,143.8477,143.8477,143.4225,143.6104,196087.0
2024-07-30 13:35:00,145.22,145.78,144.99,145.65,183239.0,143.6104,144.1642,143.383,144.0356,183239.0
2024-07-30 13:40:00,145.68,145.95,145.33,145.88,172474.0,144.0653,144.3323,143.7192,144.2631,172474.0
2024-07-30 13:45:00,145.84,146.0,145.52,145.79,143305.0,144.2235,144.3818,143.9071,144.1741,143305.0
2024-07-30 13:50:00,145.79,145.92,145.4,145.43,112564.0,144.1741,144.3026,143.7884,143.8181,112564.0
2024-07-30 13:55:00,145.49,145.67,145.42,145.65,109529.0,143.8774,144.0554,143.8082,144.0356,109529.0
2024-07-30 14:00:00,145.63,145.86,145.33,145.47,108630.0,144.0159,144.2433,143.7192,143.8576,108630.0
2024-07-30 14:05:00,145.47,146.2,145.42,146.18,109447.0,143.8576,144.5795,143.8082,144.5598,109447.0
2024-07-30 14:10:00,146.16,146.19,145.8,145.88,77409.0,144.54,144.5697,144.184,144.2631,77409.0
2024-07-30 14:15:00,145.9,146.4,145.88,146.18,94905.0,144.2829,144.7773,144.2631,144.5598,94905.0
2024-07-30 14:20:00,146.21,146.43,145.8,146.13,117919.0,144.5894,144.807,144.184,144.5103,117919.0
2024-07-30 14:25:00,146.13,146.3,145.81,146.05,118311.0,144.5103,144.6784,144.1939,144.4312,118311.0
2024-07-30 14:30:00,146.11,146.25,145.8,146.02,98786.0,144.4905,144.629,144.184,144.4015,98786.0
2024-07-30 14:35:00,146.02,146.66,145.89,146.63,146058.0,144.4015,145.0344,144.273,145.0048,146058.0
2024-07-30 14:40:00,146.63,146.79,146.49,146.72,70232.0,145.0048,145.163,144.8663,145.0938,70232.0
2024-07-30 14:45:00,146.75,146.79,146.23,146.47,95320.0,145.1234,145.163,144.6092,144.8465,95320.0
2024-07-30 14:50:00,146.47,146.65,146.23,146.32,101003.0,144.8465,145.0246,144.6092,144.6982,101003.0
2024-07-30 14:55:00,146.31,146.35,145.69,145.94,127983.0,144.6883,144.7279,144.0752,144.3224,127983.0
2024-07-30 15:00:00,145.94,145.94,145.37,145.37,173109.0,144.3224,144.3224,143.7587,143.7587,173109.0
2024-07-30 15:05:00,145.36,145.69,145.12,145.19,318316.0,143.7489,144.0752,143.5115,143.5807,318316.0
2024-07-30 15:10:00,145.21,145.32,144.73,144.83,135392.0,143.6005,143.7093,143.1258,143.2247,135392.0
2024-07-30 15:15:00,144.81,145.25,144.79,145.11,157456.0,143.2049,143.6401,143.1852,143.5016,157456.0
2024-07-30 15:20:00,145.15,145.42,144.94,145.21,204077.0,143.5412,143.8082,143.3335,143.6005,204077.0
2024-07-30 15:25:00,145.21,145.22,144.62,144.67,234526.0,143.6005,143.6104,143.0171,143.0665,234526.0
2024-07-30 15:30:00,144.65,144.91,144.46,144.51,180500.0,143.0467,143.3038,142.8588,142.9083,180500.0
2024-07-30 15:35:00,144.5,145.01,144.29,144.82,221376.0,142.8984,143.4027,142.6907,143.2148,221376.0
2024-07-30 15:40:00,144.84,144.99,144.28,144.81,391970.0,143.2346,143.383,142.6808,143.2049,391970.0
2024-07-30 15:45:00,144.84,144.93,144.15,144.86,802645.0,143.2346,143.3236,142.5523,143.2544,802645.0
2024-07-30 15:50:00,144.84,144.95,144.1,144.13,764420.0,143.2346,143.3434,142.5028,142.5325,764420.0
2024-07-30 15:55:00,144.14,144.42,143.35,143.55,1582854.0,142.5424,142.8193,141.7611,141.9589,1582854.0
2024-07-31 09:30:00,151.47,152.52,151.0,151.59,1250815.0,149.7911,150.8295,149.3263,149.9098,1250815.0
2024-07-31 09:35:00,151.7,153.16,151.56,153.05,651233.0,150.0186,151.4624,149.8801,151.3536,651233.0
2024-07-31 09:40:00,153.12,154.6,153.07,153.17,875087.0,151.4228,152.8864,151.3734,151.4723,875087.0
2024-07-31 09:45:00,153.18,154.45,153.18,154.25,801185.0,151.4822,152.7381,151.4822,152.5403,801185.0
2024-07-31 09:50:00,154.24,154.59,153.9,154.36,537987.0,152.5304,152.8765,152.1942,152.6491,537987.0
2024-07-31 09:55:00,154.34,155.4,154.33,155.08,622720.0,152.6293,153.6776,152.6194,153.3611,622720.0
2024-07-31 10:00:00,155.06,155.62,154.74,154.83,503063.0,153.3413,153.8951,153.0249,153.1139,503063.0
2024-07-31 10:05:00,154.8,155.87,154.57,155.87,442401.0,153.0842,154.1424,152.8568,154.1424,442401.0
2024-07-31 10:10:00,155.9,155.93,155.1,155.69,293436.0,154.172,154.2017,153.3809,153.9644,293436.0
2024-07-31 10:15:00,155.67,157.16,155.46,157.1,545205.0,153.9446,155.4181,153.7369,155.3587,545205.0
2024-07-31 10:20:00,157.1,157.16,156.22,156.59,404660.0,155.3587,155.4181,154.4885,154.8544,404660.0
2024-07-31 10:25:00,156.59,156.63,155.34,155.7,355573.0,154.8544,154.8939,153.6182,153.9742,355573.0
2024-07-31 10:30:00,155.71,156.34,155.53,156.09,228877.0,153.9841,154.6072,153.8061,154.3599,228877.0
2024-07-31 10:35:00,156.14,156.84,156.07,156.75,288113.0,154.4094,155.1016,154.3401,155.0126,288113.0
2024-07-31 10:40:00,156.75,156.76,156.0,156.05,362103.0,155.0126,155.0225,154.2709,154.3204,362103.0
2024-07-31 10:45:00,156.08,156.47,155.93,156.43,274557.0,154.35,154.7357,154.2017,154.6962,274557.0
2024-07-31 10:50:00,156.45,156.65,155.82,155.88,308599.0,154.7159,154.9137,154.0929,154.1522,308599.0
2024-07-31 10:55:00,155.88,156.77,155.83,156.63,316465.0,154.1522,155.0324,154.1028,154.8939,316465.0
2024-07-31 11:00:00,156.61,156.67,156.02,156.27,220336.0,154.8742,154.9335,154.2907,154.5379,220336.0
2024-07-31 11:05:00,156.27,156.37,155.86,156.32,183967.0,154.5379,154.6368,154.1325,154.5874,183967.0
2024-07-31 11:10:00,156.34,157.47,156.28,157.42,361122.0,154.6072,155.7246,154.5478,155.6752,361122.0
2024-07-31 11:15:00,157.44,157.96,157.15,157.95,384165.0,155.695,156.2092,155.4082,156.1993,384165.0
2024-07-31 11:20:00,157.93,158.03,156.95,157.1,340491.0,156.1795,156.2784,155.2104,155.3587,340491.0
2024-07-31 11:25:00,157.11,157.65,156.97,157.53,207523.0,155.3686,155.9026,155.2302,155.784,207523.0
2024-07-31 11:30:00,157.58,158.24,157.55,158.17,400019.0,155.8334,156.4861,155.8037,156.4169,400019.0
2024-07-31 11:35:00,158.21,158.23,156.76,156.88,422396.0,156.4564,156.4762,155.0225,155.1412,422396.0
2024-07-31 11:40:00,156.84,157.11,156.36,156.94,481562.0,155.1016,155.3686,154.6269,155.2005,481562.0
2024-07-31 11:45:00,156.92,157.65,156.66,157.6,212084.0,155.1807,155.9026,154.9236,155.8532,212084.0
2024-07-31 11:50:00,157.61,157.73,157.24,157.34,174222.0,155.8631,155.9817,155.4972,155.5961,174222.0
2024-07-31 11:55:00,157.34,157.92,157.12,157.92,184744.0,155.5961,156.1696,155.3785,156.1696,184744.0
2024-07-31 12:00:00,157.91,158.14,157.49,157.73,204040.0,156.1597,156.3872,155.7444,155.9817,204040.0
2024-07-31 12:05:00,157.71,157.98,157.61,157.87,125441.0,155.962,156.229,155.8631,156.1202,125441.0
2024-07-31 12:10:00,157.83,158.48,157.75,158.48,249953.0,156.0806,156.7234,156.0015,156.7234,249953.0
2024-07-31 12:15:00,158.45,158.69,158.1,158.18,214081.0,156.6938,156.9311,156.3476,156.4268,214081.0
2024-07-31 12:20:00,158.21,158.23,157.69,157.71,165476.0,156.4564,156.4762,155.9422,155.962,165476.0
2024-07-31 12:25:00,157.72,157.77,157.07,157.16,292805.0,155.9719,156.0213,155.3291,155.4181,292805.0
2024-07-31 12:30:00,157.13,157.29,156.87,157.19,288038.0,155.3884,155.5466,155.1313,155.4477,288038.0
2024-07-31 12:35:00,157.17,157.33,156.61,156.8,245092.0,155.428,155.5862,154.8742,155.0621,245092.0
2024-07-31 12:40:00,156.8,157.47,156.76,157.41,176990.0,155.0621,155.7246,155.0225,155.6653,176990.0
2024-07-31 12:45:00,157.39,157.67,157.28,157.42,175051.0,155.6455,155.9224,155.5367,155.6752,175051.0
2024-07-31 12:50:00,157.38,157.74,157.24,157.45,169716.0,155.6356,155.9916,155.4972,155.7048,169716.0
2024-07-31 12:55:00,157.47,157.73,157.29,157.38,175065.0,155.7246,155.9817,155.5466,155.6356,175065.0
2024-07-31 13:00:00,157.35,157.74,157.3,157.67,137580.0,155.606,155.9916,155.5565,155.9224,137580.0
2024-07-31 13:05:00,157.67,158.36,157.65,158.22,230926.0,155.9224,156.6048,155.9026,156.4663,230926.0
2024-07-31 13:10:00,158.22,159.11,158.17,158.96,307493.0,156.4663,157.3464,156.4169,157.1981,307493.0
2024-07-31 13:15:00,158.92,159.29,158.76,159.06,270915.0,157.1586,157.5245,157.0003,157.297,270915.0
2024-07-31 13:20:00,159.06,159.11,158.19,158.34,256334.0,157.297,157.3464,156.4366,156.585,256334.0
2024-07-31 13:25:00,158.31,158.42,157.57,158.04,265403.0,156.5553,156.6641,155.8235,156.2883,265403.0
2024-07-31 13:30:00,158.0,158.0,157.23,157.53,267038.0,156.2488,156.2488,155.4873,155.784,267038.0
2024-07-31 13:35:00,157.49,157.95,157.41,157.81,205252.0,155.7444,156.1993,155.6653,156.0609,205252.0
2024-07-31 13:40:00,157.79,157.86,156.6,157.49,276414.0,156.0411,156.1103,154.8643,155.7444,276414.0
2024-07-31 13:45:00,157.51,158.03,157.48,157.94,205085.0,155.7642,156.2784,155.7345,156.1894,205085.0
2024-07-31 13:50:00,158.0,158.21,157.96,158.1,211925.0,156.2488,156.4564,156.2092,156.3476,211925.0
2024-07-31 13:55:00,158.1,158.11,157.61,157.92,221328.0,156.3476,156.3575,155.8631,156.1696,221328.0
2024-07-31 14:00:00,157.95,158.18,157.61,158.04,156006.0,156.1993,156.4268,155.8631,156.2883,156006.0
2024-07-31 14:05:00,158.05,158.66,158.01,158.29,139343.0,156.2982,156.9014,156.2586,156.5355,139343.0
2024-07-31 14:10:00,158.33,158.5,158.13,158.23,195703.0,156.5751,156.7432,156.3773,156.4762,195703.0
2024-07-31 14:15:00,158.26,158.46,158.1,158.44,169588.0,156.5059,156.7037,156.3476,156.6839,169588.0
2024-07-31 14:20:00,158.4,158.54,158.19,158.42,112108.0,156.6443,156.7828,156.4366,156.6641,112108.0
2024-07-31 14:25:00,158.41,158.58,158.21,158.3,176926.0,156.6542,156.8223,156.4564,156.5454,176926.0
2024-07-31 14:30:00,158.28,158.86,158.27,158.56,226341.0,156.5256,157.0992,156.5158,156.8025,226341.0
2024-07-31 14:35:00,158.53,158.93,158.19,158.78,272135.0,156.7729,157.1684,156.4366,157.0201,272135.0
2024-07-31 14:40:00,158.78,159.77,158.78,159.74,350384.0,157.0201,157.9991,157.0201,157.9695,350384.0
2024-07-31 14:45:00,159.72,159.75,159.41,159.73,273665.0,157.9497,157.9794,157.6431,157.9596,273665.0
2024-07-31 14:50:00,159.71,159.86,159.25,159.56,289807.0,157.9398,158.0881,157.4849,157.7915,289807.0
2024-07-31 14:55:00,159.56,159.92,159.2,159.87,250571.0,157.7915,158.1475,157.4355,158.098,250571.0
2024-07-31 15:00:00,159.86,159.95,159.13,159.22,195003.0,158.0881,158.1771,157.3662,157.4552,195003.0
2024-07-31 15:05:00,159.19,159.8,159.08,159.58,211449.0,157.4256,158.0288,157.3168,157.8112,211449.0
2024-07-31 15:10:00,159.55,160.06,159.47,159.85,406831.0,157.7816,158.2859,157.7025,158.0782,406831.0
2024-07-31 15:15:00,159.83,160.16,158.87,159.03,335847.0,158.0585,158.3848,157.1091,157.2673,335847.0
2024-07-31 15:20:00,159.03,159.85,158.94,159.31,329193.0,157.2673,158.0782,157.1783,157.5442,329193.0
2024-07-31 15:25:00,159.32,159.68,158.67,159.09,504586.0,157.5541,157.9101,156.9113,157.3267,504586.0
2024-07-31 15:30:00,159.13,160.16,159.03,159.97,286963.0,157.3662,158.3848,157.2673,158.1969,286963.0
2024-07-31 15:35:00,159.98,160.58,159.96,160.44,333311.0,158.2068,158.8002,158.187,158.6617,333311.0
2024-07-31 15:40:00,160.4,161.23,160.35,161.12,502035.0,158.6221,159.443,158.5727,159.3342,502035.0
2024-07-31 15:45:00,161.06,161.33,160.24,160.72,596931.0,159.2748,159.5418,158.4639,158.9386,596931.0
2024-07-31 15:50:00,160.71,160.96,159.68,160.7,926322.0,158.9287,159.1759,157.9101,158.9188,926322.0
2024-07-31 15:55:00,160.65,161.1,160.22,160.87,1670189.0,158.8694,159.3144,158.4441,159.0869,1670189.0
2024-08-01 09:30:00,157.5,158.91,156.9,157.86,855913.0,155.7543,157.1487,155.1609,156.1103,855913.0
2024-08-01 09:35:00,157.79,158.42,156.54,158.07,346765.0,156.0411,156.6641,154.8049,156.318,346765.0
2024-08-01 09:40:00,158.07,158.83,157.66,158.26,255736.0,156.318,157.0696,155.9125,156.5059,255736.0
2024-08-01 09:45:00,158.26,158.56,157.16,157.65,241823.0,156.5059,156.8025,155.4181,155.9026,241823.0
2024-08-01 09:50:00,157.75,157.9,156.83,157.25,179323.0,156.0015,156.1499,155.0917,155.5071,179323.0
2024-08-01 09:55:00,157.23,158.43,157.2,157.69,198511.0,155.4873,156.674,155.4576,155.9422,198511.0
2024-08-01 10:00:00,157.63,157.87,156.8,156.82,180397.0,155.8829,156.1202,155.0621,155.0818,180397.0
2024-08-01 10:05:00,157.04,157.6,156.39,157.11,236541.0,155.2994,155.8532,154.6566,155.3686,236541.0
2024-08-01 10:10:00,157.05,157.93,156.76,157.46,156773.0,155.3093,156.1795,155.0225,155.7147,156773.0
2024-08-01 10:15:00,157.46,158.12,157.13,157.17,162961.0,155.7147,156.3674,155.3884,155.428,162961.0
2024-08-01 10:20:00,157.24,157.35,156.05,156.65,177868.0,155.4972,155.606,154.3204,154.9137,177868.0
2024-08-01 10:25:00,156.67,157.08,156.13,156.21,109557.0,154.9335,155.3389,154.3995,154.4786,109557.0
2024-08-01 10:30:00,156.22,156.57,155.75,156.09,237307.0,154.4885,154.8346,154.0237,154.3599,237307.0
2024-08-01 10:35:00,156.04,156.12,155.22,156.06,258114.0,154.3105,154.3896,153.4996,154.3303,258114.0
2024-08-01 10:40:00,156.07,156.22,155.3,155.41,107640.0,154.3401,154.4885,153.5787,153.6875,107640.0
2024-08-01 10:45:00,155.41,155.47,154.06,154.31,343914.0,153.6875,153.7468,152.3524,152.5997,343914.0
2024-08-01 10:50:00,154.25,155.38,154.24,155.08,264117.0,152.5403,153.6578,152.5304,153.3611,264117.0
2024-08-01 10:55:00,155.05,155.2,154.36,154.4,141713.0,153.3314,153.4798,152.6491,152.6887,141713.0
2024-08-01 11:00:00,154.37,154.62,153.7,153.75,189934.0,152.659,152.9062,151.9964,152.0459,189934.0
2024-08-01 11:05:00,153.77,154.23,153.43,153.52,121519.0,152.0656,152.5205,151.7294,151.8184,121519.0
2024-08-01 11:10:00,153.51,154.47,153.34,153.78,176118.0,151.8085,152.7579,151.6404,152.0755,176118.0
2024-08-01 11:15:00,153.76,154.45,153.7,154.07,178339.0,152.0557,152.7381,151.9964,152.3623,178339.0
2024-08-01 11:20:00,154.16,154.3,153.6,153.72,180204.0,152.4513,152.5898,151.8975,152.0162,180204.0
2024-08-01 11:25:00,153.68,154.26,153.67,153.93,96358.0,151.9766,152.5502,151.9667,152.2239,96358.0
2024-08-01 11:30:00,153.97,154.01,153.23,153.69,122771.0,152.2634,152.303,151.5316,151.9865,122771.0
2024-08-01 11:35:00,153.63,153.85,152.95,152.98,178234.0,151.9272,152.1447,151.2547,151.2844,178234.0
2024-08-01 11:40:00,153.02,153.02,151.85,151.95,230470.0,151.3239,151.3239,150.1669,150.2658,230470.0
2024-08-01 11:45:00,151.95,152.58,151.66,152.58,674974.0,150.2658,150.8888,149.979,150.8888,674974.0
2024-08-01 11:50:00,152.48,152.99,152.33,152.63,139571.0,150.7899,151.2943,150.6416,150.9383,139571.0
2024-08-01 11:55:00,152.62,152.85,151.72,151.78,129175.0,150.9284,151.1558,150.0384,150.0977,129175.0
2024-08-01 12:00:00,151.83,152.53,151.53,152.53,172967.0,150.1471,150.8394,149.8505,150.8394,172967.0
2024-08-01 12:05:00,152.48,152.89,152.0,152.17,133979.0,150.7899,151.1954,150.3153,150.4834,133979.0
2024-08-01 12:10:00,152.16,152.37,151.98,152.31,123527.0,150.4735,150.6812,150.2955,150.6218,123527.0
2024-08-01 12:15:00,152.28,152.62,151.52,151.6,96450.0,150.5922,150.9284,149.8406,149.9197,96450.0
2024-08-01 12:20:00,151.58,151.73,150.85,150.9,178589.0,149.8999,150.0482,149.178,149.2274,178589.0
2024-08-01 12:25:00,150.9,151.51,150.72,151.39,147065.0,149.2274,149.8307,149.0494,149.712,147065.0
2024-08-01 12:30:00,151.39,151.57,150.96,150.99,120995.0,149.712,149.89,149.2868,149.3164,120995.0
2024-08-01 12:35:00,151.0,151.42,150.75,150.8,257512.0,149.3263,149.7417,149.0791,149.1286,257512.0
2024-08-01 12:40:00,150.78,151.37,150.59,151.16,430874.0,149.1088,149.6922,148.9209,149.4846,430874.0
2024-08-01 12:45:00,151.16,151.29,150.96,151.19,188309.0,149.4846,149.6131,149.2868,149.5142,188309.0
2024-08-01 12:50:00,151.16,151.3,150.85,151.27,242803.0,149.4846,149.623,149.178,149.5933,242803.0
2024-08-01 12:55:00,151.22,151.29,150.78,150.84,129362.0,149.5439,149.6131,149.1088,149.1681,129362.0
2024-08-01 13:00:00,150.84,150.91,150.38,150.8,496428.0,149.1681,149.2373,148.7132,149.1286,496428.0
2024-08-01 13:05:00,150.86,151.04,150.04,150.08,596283.0,149.1879,149.3659,148.377,148.4165,596283.0
2024-08-01 13:10:00,150.09,150.13,149.41,149.46,268939.0,148.4264,148.466,147.754,147.8034,268939.0
2024-08-01 13:15:00,149.49,149.83,148.9,148.93,225889.0,147.8331,148.1693,147.2496,147.2793,225889.0
2024-08-01 13:20:00,148.91,149.07,148.24,148.4,304046.0,147.2595,147.4177,146.5969,146.7552,304046.0
2024-08-01 13:25:00,148.41,149.05,148.35,148.89,174901.0,146.765,147.398,146.7057,147.2397,174901.0
2024-08-01 13:30:00,148.89,149.1,148.59,148.67,188398.0,147.2397,147.4474,146.9431,147.0222,188398.0
2024-08-01 13:35:00,148.74,148.85,147.9,147.9,147669.0,147.0914,147.2002,146.2607,146.2607,147669.0
2024-08-01 13:40:00,147.9,147.92,147.01,147.06,295392.0,146.2607,146.2805,145.3806,145.43,295392.0
2024-08-01 13:45:00,147.09,147.87,147.09,147.68,330889.0,145.4597,146.231,145.4597,146.0431,330889.0
2024-08-01 13:50:00,147.68,148.3,147.41,148.22,254181.0,146.0431,146.6563,145.7761,146.5772,254181.0
2024-08-01 13:55:00,148.19,148.89,147.79,148.86,227423.0,146.5475,147.2397,146.1519,147.2101,227423.0
2024-08-01 14:00:00,148.83,149.25,148.64,149.05,303934.0,147.1804,147.5957,146.9925,147.398,303934.0
2024-08-01 14:05:00,149.0,149.07,148.51,148.54,113284.0,147.3485,147.4177,146.8639,146.8936,113284.0
2024-08-01 14:10:00,148.54,148.82,148.28,148.32,98902.0,146.8936,147.1705,146.6365,146.676,98902.0
2024-08-01 14:15:00,148.33,148.41,147.61,147.74,133016.0,146.6859,146.765,145.9739,146.1025,133016.0
2024-08-01 14:20:00,147.76,148.4,147.67,147.67,142163.0,146.1222,146.7552,146.0332,146.0332,142163.0
2024-08-01 14:25:00,147.68,147.78,147.03,147.34,262521.0,146.0431,146.142,145.4003,145.7069,262521.0
2024-08-01 14:30:00,147.31,147.38,146.51,146.91,254117.0,145.6772,145.7465,144.8861,145.2817,254117.0
2024-08-01 14:35:00,146.91,147.36,146.75,147.13,129693.0,145.2817,145.7267,145.1234,145.4992,129693.0
2024-08-01 14:40:00,147.11,147.5,146.7,146.76,230172.0,145.4795,145.8651,145.074,145.1333,230172.0
2024-08-01 14:45:00,146.76,146.89,146.17,146.28,199732.0,145.1333,145.2619,144.5499,144.6587,199732.0
2024-08-01 14:50:00,146.31,146.85,146.26,146.32,129816.0,144.6883,145.2223,144.6389,144.6982,129816.0
2024-08-01 14:55:00,146.27,146.89,146.27,146.59,189808.0,144.6488,145.2619,144.6488,144.9652,189808.0
2024-08-01 15:00:00,146.62,147.04,146.5,146.85,250067.0,144.9949,145.4102,144.8762,145.2223,250067.0
2024-08-01 15:05:00,146.84,147.06,146.56,147.03,297789.0,145.2124,145.43,144.9356,145.4003,297789.0
2024-08-01 15:10:00,147.02,147.87,147.0,147.25,250771.0,145.3905,146.231,145.3707,145.6179,250771.0
2024-08-01 15:15:00,147.25,147.71,147.0,147.61,213877.0,145.6179,146.0728,145.3707,145.9739,213877.0
2024-08-01 15:20:00,147.62,147.87,147.33,147.81,239835.0,145.9838,146.231,145.697,146.1717,239835.0
2024-08-01 15:25:00,147.81,148.34,147.62,148.27,214753.0,146.1717,146.6958,145.9838,146.6266,214753.0
2024-08-01 15:30:00,148.27,148.62,147.85,147.91,450394.0,146.6266,146.9727,146.2113,146.2706,450394.0
2024-08-01 15:35:00,147.92,148.13,147.53,147.98,374784.0,146.2805,146.4881,145.8948,146.3398,374784.0
2024-08-01 15:40:00,147.97,148.03,146.97,147.16,707657.0,146.3299,146.3893,145.341,145.5289,707657.0
2024-08-01 15:45:00,147.16,148.05,147.06,147.87,578207.0,145.5289,146.409,145.43,146.231,578207.0
2024-08-01 15:50:00,147.9,148.1,147.29,147.64,989490.0,146.2607,146.4585,145.6575,146.0036,989490.0
2024-08-01 15:55:00,147.64,147.72,146.38,147.09,2199676.0,146.0036,146.0827,144.7575,145.4597,2199676.0
2024-08-02 09:30:00,141.67,142.33,139.6,139.82,1573361.0,140.0998,140.7524,138.0527,138.2703,1573361.0
2024-08-02 09:35:00,139.89,143.05,139.8,143.04,539698.0,138.3395,141.4645,138.2505,141.4546,539698.0
2024-08-02 09:40:00,143.03,143.49,142.65,143.26,567363.0,141.4447,141.8996,141.0689,141.6721,567363.0
2024-08-02 09:45:00,143.23,144.07,142.5,143.41,406597.0,141.6425,142.4731,140.9206,141.8205,406597.0
2024-08-02 09:50:00,143.39,144.12,141.81,142.3,388171.0,141.8007,142.5226,140.2382,140.7228,388171.0
2024-08-02 09:55:00,142.29,142.8,141.27,141.49,411059.0,140.7129,141.2172,139.7042,139.9217,411059.0
2024-08-02 10:00:00,141.49,141.88,141.1,141.12,249213.0,139.9217,140.3074,139.5361,139.5558,249213.0
2024-08-02 10:05:00,141.16,141.38,140.43,141.3,299168.0,139.5954,139.813,138.8735,139.7339,299168.0
2024-08-02 10:10:00,141.23,141.3,139.98,140.14,401166.0,139.6646,139.7339,138.4285,138.5867,401166.0
2024-08-02 10:15:00,140.17,141.48,140.15,141.08,325487.0,138.6164,139.9119,138.5966,139.5163,325487.0
2024-08-02 10:20:00,141.06,141.72,140.44,141.47,461274.0,139.4965,140.1492,138.8834,139.902,461274.0
2024-08-02 10:25:00,141.44,142.9,141.35,142.49,264779.0,139.8723,141.3161,139.7833,140.9107,264779.0
2024-08-02 10:30:00,142.5,142.81,141.19,141.39,268713.0,140.9206,141.2271,139.6251,139.8229,268713.0
2024-08-02 10:35:00,141.3,141.32,140.45,140.45,233431.0,139.7339,139.7536,138.8933,138.8933,233431.0
2024-08-02 10:40:00,140.5,141.33,140.42,140.95,270786.0,138.9427,139.7635,138.8636,139.3877,270786.0
2024-08-02 10:45:00,140.96,142.28,140.9,142.04,507932.0,139.3976,140.703,139.3383,140.4656,507932.0
2024-08-02 10:50:00,142.0,142.32,140.88,140.95,221163.0,140.4261,140.7425,139.3185,139.3877,221163.0
2024-08-02 10:55:00,141.03,141.33,140.5,140.66,183078.0,139.4668,139.7635,138.9427,139.1009,183078.0
2024-08-02 11:00:00,140.65,141.06,140.33,140.57,231218.0,139.0911,139.4965,138.7746,139.0119,231218.0
2024-08-02 11:05:00,140.57,141.09,140.51,141.0,231466.0,139.0119,139.5262,138.9526,139.4372,231466.0
2024-08-02 11:10:00,141.0,142.39,140.96,142.28,336448.0,139.4372,140.8118,139.3976,140.703,336448.0
2024-08-02 11:15:00,142.26,142.72,142.04,142.42,173760.0,140.6832,141.1381,140.4656,140.8414,173760.0
2024-08-02 11:20:00,142.38,143.35,142.05,143.33,153109.0,140.8019,141.7611,140.4755,141.7414,153109.0
2024-08-02 11:25:00,143.32,143.32,142.42,142.98,124965.0,141.7315,141.7315,140.8414,141.3952,124965.0
2024-08-02 11:30:00,142.93,143.6,142.61,143.52,122710.0,141.3458,142.0084,141.0293,141.9292,122710.0
2024-08-02 11:35:00,143.52,144.67,143.27,144.04,278649.0,141.9292,143.0665,141.682,142.4435,278649.0
2024-08-02 11:40:00,143.97,145.09,143.96,145.0,164169.0,142.3743,143.4818,142.3644,143.3928,164169.0
2024-08-02 11:45:00,144.92,145.35,144.02,144.24,178525.0,143.3137,143.739,142.4237,142.6413,178525.0
2024-08-02 11:50:00,144.25,144.7,143.86,144.09,136764.0,142.6512,143.0962,142.2655,142.4929,136764.0
2024-08-02 11:55:00,144.08,145.12,144.07,144.86,188995.0,142.483,143.5115,142.4731,143.2544,188995.0
2024-08-02 12:00:00,144.93,145.16,144.21,144.52,243164.0,143.3236,143.5511,142.6116,142.9182,243164.0
2024-08-02 12:05:00,144.52,145.09,143.96,144.11,185918.0,142.9182,143.4818,142.3644,142.5127,185918.0
2024-08-02 12:10:00,144.06,144.2,143.32,143.69,94158.0,142.4633,142.6017,141.7315,142.0974,94158.0
2024-08-02 12:15:00,143.69,144.39,143.51,144.34,130730.0,142.0974,142.7896,141.9194,142.7402,130730.0
2024-08-02 12:20:00,144.38,144.85,144.03,144.22,145402.0,142.7797,143.2445,142.4336,142.6215,145402.0
2024-08-02 12:25:00,144.26,144.72,144.2,144.29,84414.0,142.661,143.1159,142.6017,142.6907,84414.0
2024-08-02 12:30:00,144.28,144.45,143.46,143.86,129427.0,142.6808,142.8489,141.8699,142.2655,129427.0
2024-08-02 12:35:00,143.92,144.02,143.4,143.42,95852.0,142.3248,142.4237,141.8106,141.8304,95852.0
2024-08-02 12:40:00,143.43,144.23,143.37,143.71,76579.0,141.8402,142.6314,141.7809,142.1171,76579.0
2024-08-02 12:45:00,143.6,143.8,142.86,142.9,75245.0,142.0084,142.2061,141.2766,141.3161,75245.0
2024-08-02 12:50:00,142.92,142.92,142.5,142.61,85457.0,141.3359,141.3359,140.9206,141.0293,85457.0
2024-08-02 12:55:00,142.64,142.9,142.39,142.55,90503.0,141.059,141.3161,140.8118,140.97,90503.0
2024-08-02 13:00:00,142.49,142.66,142.16,142.39,87761.0,140.9107,141.0788,140.5843,140.8118,87761.0
2024-08-02 13:05:00,142.39,142.47,141.87,142.41,337929.0,140.8118,140.8909,140.2975,140.8315,337929.0
2024-08-02 13:10:00,142.5,143.03,142.03,142.95,91088.0,140.9206,141.4447,140.4558,141.3656,91088.0
2024-08-02 13:15:00,142.92,143.0,142.21,142.54,95273.0,141.3359,141.415,140.6338,140.9601,95273.0
2024-08-02 13:20:00,142.65,142.8,142.18,142.56,126265.0,141.0689,141.2172,140.6041,140.9799,126265.0
2024-08-02 13:25:00,142.6,142.76,142.16,142.32,50166.0,141.0194,141.1777,140.5843,140.7425,50166.0
2024-08-02 13:30:00,142.27,142.37,141.8,142.06,97796.0,140.6931,140.792,140.2283,140.4854,97796.0
2024-08-02 13:35:00,142.03,142.28,141.86,142.2,81660.0,140.4558,140.703,140.2876,140.6239,81660.0
2024-08-02 13:40:00,142.29,142.44,141.94,142.4,116214.0,140.7129,140.8612,140.3668,140.8217,116214.0
2024-08-02 13:45:00,142.42,142.71,142.2,142.2,95949.0,140.8414,141.1282,140.6239,140.6239,95949.0
2024-08-02 13:50:00,142.21,142.67,142.12,142.38,77042.0,140.6338,141.0887,140.5448,140.8019,77042.0
2024-08-02 13:55:00,142.42,142.82,142.39,142.65,74118.0,140.8414,141.237,140.8118,141.0689,74118.0
2024-08-02 14:00:00,142.66,143.16,142.36,143.06,67262.0,141.0788,141.5732,140.7821,141.4743,67262.0
2024-08-02 14:05:00,143.12,143.31,142.78,142.84,104195.0,141.5337,141.7216,141.1974,141.2568,104195.0
2024-08-02 14:10:00,142.87,143.06,142.71,142.89,80642.0,141.2864,141.4743,141.1282,141.3062,80642.0
2024-08-02 14:15:00,142.88,142.92,142.36,142.37,117213.0,141.2963,141.3359,140.7821,140.792,117213.0
2024-08-02 14:20:00,142.38,143.48,142.32,143.41,67677.0,140.8019,141.8897,140.7425,141.8205,67677.0
2024-08-02 14:25:00,143.42,143.7,143.27,143.65,86242.0,141.8304,142.1073,141.682,142.0578,86242.0
2024-08-02 14:30:00,143.61,144.15,143.47,143.59,108518.0,142.0182,142.5523,141.8798,141.9985,108518.0
2024-08-02 14:35:00,143.53,143.62,143.15,143.5,72555.0,141.9391,142.0281,141.5633,141.9095,72555.0
2024-08-02 14:40:00,143.52,143.65,143.2,143.29,97720.0,141.9292,142.0578,141.6128,141.7018,97720.0
2024-08-02 14:45:00,143.21,143.94,143.13,143.4,107571.0,141.6227,142.3446,141.5436,141.8106,107571.0
2024-08-02 14:50:00,143.4,143.68,143.24,143.63,65165.0,141.8106,142.0875,141.6523,142.038,65165.0
2024-08-02 14:55:00,143.57,143.89,143.09,143.13,85782.0,141.9787,142.2951,141.504,141.5436,85782.0
2024-08-02 15:00:00,143.13,143.76,143.13,143.58,80444.0,141.5436,142.1666,141.5436,141.9886,80444.0
2024-08-02 15:05:00,143.58,143.64,142.93,143.38,143147.0,141.9886,142.0479,141.3458,141.7908,143147.0
2024-08-02 15:10:00,143.34,143.66,143.13,143.59,98921.0,141.7512,142.0677,141.5436,141.9985,98921.0
2024-08-02 15:15:00,143.57,143.67,143.32,143.5,109201.0,141.9787,142.0776,141.7315,141.9095,109201.0
2024-08-02 15:20:00,143.52,143.62,143.02,143.45,177042.0,141.9292,142.0281,141.4348,141.86,177042.0
2024-08-02 15:25:00,143.45,143.74,143.19,143.56,122297.0,141.86,142.1468,141.6029,141.9688,122297.0
2024-08-02 15:30:00,143.55,143.85,143.41,143.56,202350.0,141.9589,142.2556,141.8205,141.9688,202350.0
2024-08-02 15:35:00,143.56,143.64,142.71,142.77,253794.0,141.9688,142.0479,141.1282,141.1876,253794.0
2024-08-02 15:40:00,142.79,143.33,142.63,143.25,188027.0,141.2073,141.7414,141.0491,141.6622,188027.0
2024-08-02 15:45:00,143.22,143.35,142.71,142.96,271993.0,141.6326,141.7611,141.1282,141.3755,271993.0
2024-08-02 15:50:00,142.94,143.3,142.19,143.21,536972.0,141.3557,141.7117,140.614,141.6227,536972.0
2024-08-02 15:55:00,143.19,144.19,143.04,143.79,1148125.0,141.6029,142.5918,141.4546,142.1963,1148125.0
2024-08-05 09:30:00,129.69,133.82,128.5,133.55,2286706.0,128.2525,132.3368,127.0757,132.0698,2286706.0
2024-08-05 09:35:00,133.54,137.27,133.34,137.05,978898.0,132.0599,135.7485,131.8621,135.531,978898.0
2024-08-05 09:40:00,137.03,137.1,134.38,135.7,675979.0,135.5112,135.5804,132.8906,134.1959,675979.0
2024-08-05 09:45:00,135.72,138.4,135.55,137.78,489245.0,134.2157,136.866,134.0476,136.2529,489245.0
2024-08-05 09:50:00,137.73,137.77,136.23,136.61,488225.0,136.2034,136.243,134.72,135.0958,488225.0
2024-08-05 09:55:00,136.6,137.7,136.2,137.27,253843.0,135.0859,136.1738,134.6904,135.7485,253843.0
2024-08-05 10:00:00,137.46,140.74,137.46,139.02,357233.0,135.9364,139.1801,135.9364,137.4791,357233.0
2024-08-05 10:05:00,139.01,139.88,136.91,137.18,587088.0,137.4692,138.3296,135.3925,135.6595,587088.0
2024-08-05 10:10:00,137.27,138.65,136.52,138.64,316517.0,135.7485,137.1132,135.0068,137.1033,316517.0
2024-08-05 10:15:00,138.55,139.69,138.28,139.6,289273.0,137.0143,138.1417,136.7473,138.0527,289273.0
2024-08-05 10:20:00,139.56,139.56,137.57,138.5,282303.0,138.0131,138.0131,136.0452,136.9649,282303.0
2024-08-05 10:25:00,138.39,139.35,137.44,137.56,226109.0,136.8561,137.8055,135.9166,136.0353,226109.0
2024-08-05 10:30:00,137.56,138.97,137.25,138.77,212695.0,136.0353,137.4297,135.7287,137.2319,212695.0
2024-08-05 10:35:00,138.87,139.91,138.6,139.71,226759.0,137.3308,138.3593,137.0638,138.1615,226759.0
2024-08-05 10:40:00,139.71,140.0,138.23,138.3,274143.0,138.1615,138.4483,136.6979,136.7671,274143.0
2024-08-05 10:45:00,138.31,139.03,138.0,138.81,337579.0,136.777,137.489,136.4704,137.2715,337579.0
2024-08-05 10:50:00,138.75,140.47,138.0,139.84,303696.0,137.2121,138.9131,136.4704,138.29,303696.0
2024-08-05 10:55:00,139.85,140.0,138.05,138.55,265173.0,138.2999,138.4483,136.5199,137.0143,265173.0
2024-08-05 11:00:00,138.55,139.23,137.9,138.8,237324.0,137.0143,137.6868,136.3715,137.2616,237324.0
2024-08-05 11:05:00,138.88,140.98,138.6,140.3,241661.0,137.3407,139.4174,137.0638,138.7449,241661.0
2024-08-05 11:10:00,140.3,141.55,139.71,141.28,298097.0,138.7449,139.9811,138.1615,139.7141,298097.0
2024-08-05 11:15:00,141.21,141.86,140.54,140.93,310299.0,139.6448,140.2876,138.9823,139.368,310299.0
2024-08-05 11:20:00,140.95,141.78,140.89,141.72,263128.0,139.3877,140.2085,139.3284,140.1492,263128.0
2024-08-05 11:25:00,141.68,141.69,140.81,140.85,508769.0,140.1096,140.1195,139.2493,139.2888,508769.0
2024-08-05 11:30:00,140.88,141.55,140.45,140.73,394394.0,139.3185,139.9811,138.8933,139.1702,394394.0
2024-08-05 11:35:00,140.72,141.85,140.2,141.72,160892.0,139.1603,140.2778,138.646,140.1492,160892.0
2024-08-05 11:40:00,141.71,141.74,140.46,140.63,166822.0,140.1393,140.169,138.9032,139.0713,166822.0
2024-08-05 11:45:00,140.8,141.76,140.75,140.84,145907.0,139.2394,140.1888,139.1899,139.279,145907.0
2024-08-05 11:50:00,140.98,141.98,140.49,141.78,300667.0,139.4174,140.4063,138.9328,140.2085,300667.0
2024-08-05 11:55:00,141.72,142.28,141.52,142.12,230316.0,140.1492,140.703,139.9514,140.5448,230316.0
2024-08-05 12:00:00,142.11,142.96,141.61,142.88,245755.0,140.5349,141.3755,140.0404,141.2963,245755.0
2024-08-05 12:05:00,142.88,142.91,142.32,142.36,376326.0,141.2963,141.326,140.7425,140.7821,376326.0
2024-08-05 12:10:00,142.36,143.45,142.35,143.21,361584.0,140.7821,141.86,140.7722,141.6227,361584.0
2024-08-05 12:15:00,143.25,143.79,143.22,143.69,300371.0,141.6622,142.1963,141.6326,142.0974,300371.0
2024-08-05 12:20:00,143.73,144.28,142.93,144.18,250672.0,142.1369,142.6808,141.3458,142.5819,250672.0
2024-08-05 12:25:00,144.19,145.42,144.07,145.31,306615.0,142.5918,143.8082,142.4731,143.6994,306615.0
2024-08-05 12:30:00,145.3,145.3,143.57,143.77,508487.0,143.6895,143.6895,141.9787,142.1765,508487.0
2024-08-05 12:35:00,143.75,143.75,142.4,143.12,239003.0,142.1567,142.1567,140.8217,141.5337,239003.0
2024-08-05 12:40:00,143.15,143.49,142.67,142.97,318467.0,141.5633,141.8996,141.0887,141.3853,318467.0
2024-08-05 12:45:00,142.97,143.1,142.0,142.13,242779.0,141.3853,141.5139,140.4261,140.5547,242779.0
2024-08-05 12:50:00,142.12,142.18,141.11,141.19,212294.0,140.5448,140.6041,139.546,139.6251,212294.0
2024-08-05 12:55:00,141.2,141.28,140.58,141.02,177551.0,139.635,139.7141,139.0218,139.457,177551.0
2024-08-05 13:00:00,141.04,141.35,140.87,141.21,213746.0,139.4767,139.7833,139.3086,139.6448,213746.0
2024-08-05 13:05:00,141.21,142.43,140.84,141.97,176512.0,139.6448,140.8513,139.279,140.3964,176512.0
2024-08-05 13:10:00,142.04,142.65,141.45,141.89,205690.0,140.4656,141.0689,139.8822,140.3173,205690.0
2024-08-05 13:15:00,141.83,143.17,141.8,142.99,184778.0,140.258,141.5831,140.2283,141.4051,184778.0
2024-08-05 13:20:00,143.03,143.5,142.77,142.87,275036.0,141.4447,141.9095,141.1876,141.2864,275036.0
2024-08-05 13:25:00,142.87,143.51,142.55,142.75,188896.0,141.2864,141.9194,140.97,141.1678,188896.0
2024-08-05 13:30:00,142.79,143.14,142.68,142.95,167220.0,141.2073,141.5535,141.0986,141.3656,167220.0
2024-08-05 13:35:00,142.94,142.94,142.12,142.4,137062.0,141.3557,141.3557,140.5448,140.8217,137062.0
2024-08-05 13:40:00,142.39,143.15,142.28,142.52,189102.0,140.8118,141.5633,140.703,140.9403,189102.0
2024-08-05 13:45:00,142.55,142.73,141.92,142.06,105676.0,140.97,141.148,140.347,140.4854,105676.0
2024-08-05 13:50:00,142.08,142.64,141.98,142.37,170700.0,140.5052,141.059,140.4063,140.792,170700.0
2024-08-05 13:55:00,142.38,142.78,141.99,142.22,93714.0,140.8019,141.1974,140.4162,140.6437,93714.0
2024-08-05 14:00:00,142.17,142.35,140.92,141.0,184509.0,140.5942,140.7722,139.3581,139.4372,184509.0
2024-08-05 14:05:00,140.97,141.2,140.88,141.03,166573.0,139.4075,139.635,139.3185,139.4668,166573.0
2024-08-05 14:10:00,141.03,141.17,140.5,140.71,132764.0,139.4668,139.6053,138.9427,139.1504,132764.0
2024-08-05 14:15:00,140.71,141.42,140.51,141.11,162182.0,139.1504,139.8525,138.9526,139.546,162182.0
2024-08-05 14:20:00,141.08,141.19,140.61,140.68,110232.0,139.5163,139.6251,139.0515,139.1207,110232.0
2024-08-05 14:25:00,140.66,141.23,140.64,141.16,100965.0,139.1009,139.6646,139.0812,139.5954,100965.0
2024-08-05 14:30:00,141.13,141.6,140.99,141.25,110569.0,139.5657,140.0305,139.4273,139.6844,110569.0
2024-08-05 14:35:00,141.22,141.95,140.81,140.9,234022.0,139.6547,140.3766,139.2493,139.3383,234022.0
2024-08-05 14:40:00,140.92,141.19,140.14,140.14,141752.0,139.3581,139.6251,138.5867,138.5867,141752.0
2024-08-05 14:45:00,140.18,140.7,139.89,140.18,229132.0,138.6263,139.1405,138.3395,138.6263,229132.0
2024-08-05 14:50:00,140.23,140.93,140.18,140.22,229852.0,138.6757,139.368,138.6263,138.6658,229852.0
2024-08-05 14:55:00,140.3,140.39,140.0,140.3,111981.0,138.7449,138.8339,138.4483,138.7449,111981.0
2024-08-05 15:00:00,140.27,141.6,140.27,141.58,118565.0,138.7153,140.0305,138.7153,140.0107,118565.0
2024-08-05 15:05:00,141.51,141.51,140.42,140.52,160327.0,139.9415,139.9415,138.8636,138.9625,160327.0
2024-08-05 15:10:00,140.5,141.26,140.42,140.63,170469.0,138.9427,139.6943,138.8636,139.0713,170469.0
2024-08-05 15:15:00,140.61,141.25,140.56,141.01,222939.0,139.0515,139.6844,139.0021,139.4471,222939.0
2024-08-05 15:20:00,141.03,141.58,140.91,141.43,201513.0,139.4668,140.0107,139.3482,139.8624,201513.0
2024-08-05 15:25:00,141.46,141.93,141.18,141.84,247077.0,139.8921,140.3569,139.6152,140.2679,247077.0
2024-08-05 15:30:00,141.86,142.21,140.86,141.45,274559.0,140.2876,140.6338,139.2987,139.8822,274559.0
2024-08-05 15:35:00,141.38,142.32,141.21,141.83,285835.0,139.813,140.7425,139.6448,140.258,285835.0
2024-08-05 15:40:00,141.83,141.99,140.86,141.04,229823.0,140.258,140.4162,139.2987,139.4767,229823.0
2024-08-05 15:45:00,141.06,141.65,140.93,141.5,335347.0,139.4965,140.08,139.368,139.9316,335347.0
2024-08-05 15:50:00,141.5,142.0,141.06,141.5,753289.0,139.9316,140.4261,139.4965,139.9316,753289.0
2024-08-05 15:55:00,141.54,142.25,141.47,142.18,1444111.0,139.9712,140.6733,139.902,140.6041,1444111.0
2024-08-06 09:30:00,141.62,144.74,141.62,143.34,858925.0,140.0503,143.1357,140.0503,141.7512,858925.0
2024-08-06 09:35:00,143.32,143.32,140.35,141.83,287550.0,141.7315,141.7315,138.7944,140.258,287550.0
2024-08-06 09:40:00,141.81,142.09,140.64,140.82,360986.0,140.2382,140.5151,139.0812,139.2592,360986.0
2024-08-06 09:45:00,140.8,142.73,140.25,142.17,260159.0,139.2394,141.148,138.6955,140.5942,260159.0
2024-08-06 09:50:00,142.16,143.34,141.17,143.27,205294.0,140.5843,141.7512,139.6053,141.682,205294.0
2024-08-06 09:55:00,143.15,143.84,142.83,143.25,232722.0,141.5633,142.2457,141.2469,141.6622,232722.0
2024-08-06 10:00:00,143.18,143.57,142.66,143.51,184206.0,141.593,141.9787,141.0788,141.9194,184206.0
2024-08-06 10:05:00,143.52,144.3,142.8,144.17,190853.0,141.9292,142.7006,141.2172,142.572,190853.0
2024-08-06 10:10:00,144.17,144.28,143.3,143.47,183545.0,142.572,142.6808,141.7117,141.8798,183545.0
2024-08-06 10:15:00,143.47,144.2,143.11,144.11,224580.0,141.8798,142.6017,141.5238,142.5127,224580.0
2024-08-06 10:20:00,144.11,144.44,143.52,143.96,131776.0,142.5127,142.839,141.9292,142.3644,131776.0
2024-08-06 10:25:00,143.97,144.4,143.29,143.67,177670.0,142.3743,142.7995,141.7018,142.0776,177670.0
2024-08-06 10:30:00,143.67,144.5,143.18,144.36,129915.0,142.0776,142.8984,141.593,142.7599,129915.0
2024-08-06 10:35:00,144.44,144.8,144.03,144.25,157459.0,142.839,143.1951,142.4336,142.6512,157459.0
2024-08-06 10:40:00,144.27,145.2,144.24,144.96,186909.0,142.6709,143.5906,142.6413,143.3533,186909.0
2024-08-06 10:45:00,144.99,146.13,144.85,145.92,202401.0,143.383,144.5103,143.2445,144.3026,202401.0
2024-08-06 10:50:00,145.92,146.26,145.55,145.81,187153.0,144.3026,144.6389,143.9367,144.1939,187153.0
2024-08-06 10:55:00,145.89,145.91,145.4,145.55,234235.0,144.273,144.2928,143.7884,143.9367,234235.0
2024-08-06 11:00:00,145.52,145.94,145.3,145.55,153072.0,143.9071,144.3224,143.6895,143.9367,153072.0
2024-08-06 11:05:00,145.56,146.33,145.51,146.23,151212.0,143.9466,144.7081,143.8972,144.6092,151212.0
2024-08-06 11:10:00,146.19,146.29,144.89,144.93,157321.0,144.5697,144.6685,143.2841,143.3236,157321.0
2024-08-06 11:15:00,144.89,145.26,144.56,145.01,111191.0,143.2841,143.65,142.9577,143.4027,111191.0
2024-08-06 11:20:00,145.01,145.77,144.81,145.51,106007.0,143.4027,144.1543,143.2049,143.8972,106007.0
2024-08-06 11:25:00,145.5,145.54,144.19,144.21,126414.0,143.8873,143.9269,142.5918,142.6116,126414.0
2024-08-06 11:30:00,144.23,145.74,144.23,145.64,222196.0,142.6314,144.1246,142.6314,144.0257,222196.0
2024-08-06 11:35:00,145.65,145.83,145.34,145.52,98000.0,144.0356,144.2136,143.7291,143.9071,98000.0
2024-08-06 11:40:00,145.47,145.72,145.11,145.67,100366.0,143.8576,144.1049,143.5016,144.0554,100366.0
2024-08-06 11:45:00,145.67,146.6,145.53,146.56,181291.0,144.0554,144.9751,143.917,144.9356,181291.0
2024-08-06 11:50:00,146.56,146.7,146.1,146.23,123428.0,144.9356,145.074,144.4806,144.6092,123428.0
2024-08-06 11:55:00,146.26,146.4,145.89,146.1,102188.0,144.6389,144.7773,144.273,144.4806,102188.0
2024-08-06 12:00:00,146.18,146.36,145.88,146.08,84041.0,144.5598,144.7378,144.2631,144.4609,84041.0
2024-08-06 12:05:00,146.06,146.24,145.81,145.9,82460.0,144.4411,144.6191,144.1939,144.2829,82460.0
2024-08-06 12:10:00,145.89,146.32,145.85,146.11,90964.0,144.273,144.6982,144.2334,144.4905,90964.0
2024-08-06 12:15:00,146.15,146.73,146.04,146.61,92411.0,144.5301,145.1037,144.4213,144.985,92411.0
2024-08-06 12:20:00,146.67,146.85,146.34,146.57,119564.0,145.0443,145.2223,144.718,144.9454,119564.0
2024-08-06 12:25:00,146.57,146.57,146.18,146.47,72157.0,144.9454,144.9454,144.5598,144.8465,72157.0
2024-08-06 12:30:00,146.44,146.99,146.36,146.93,106444.0,144.8169,145.3608,144.7378,145.3014,106444.0
2024-08-06 12:35:00,146.99,147.06,146.34,146.91,148872.0,145.3608,145.43,144.718,145.2817,148872.0
2024-08-06 12:40:00,146.91,147.12,146.68,146.87,83759.0,145.2817,145.4893,145.0542,145.2421,83759.0
2024-08-06 12:45:00,146.92,147.35,146.92,147.15,88458.0,145.2916,145.7168,145.2916,145.519,88458.0
2024-08-06 12:50:00,147.22,147.93,147.18,147.83,146881.0,145.5882,146.2904,145.5487,146.1915,146881.0
2024-08-06 12:55:00,147.85,148.27,147.65,147.99,129588.0,146.2113,146.6266,146.0135,146.3497,129588.0
2024-08-06 13:00:00,148.01,148.51,147.63,148.42,113964.0,146.3695,146.8639,145.9937,146.7749,113964.0
2024-08-06 13:05:00,148.33,148.36,147.71,147.92,121018.0,146.6859,146.7156,146.0728,146.2805,121018.0
2024-08-06 13:10:00,147.92,147.95,147.56,147.64,103801.0,146.2805,146.3101,145.9245,146.0036,103801.0
2024-08-06 13:15:00,147.65,147.69,147.19,147.64,92860.0,146.0135,146.053,145.5586,146.0036,92860.0
2024-08-06 13:20:00,147.58,147.92,147.21,147.44,88522.0,145.9442,146.2805,145.5783,145.8058,88522.0
2024-08-06 13:25:00,147.49,148.1,147.27,148.1,81980.0,145.8552,146.4585,145.6377,146.4585,81980.0
2024-08-06 13:30:00,148.09,148.4,147.73,147.74,110310.0,146.4486,146.7552,146.0926,146.1025,110310.0
2024-08-06 13:35:00,147.76,148.23,147.63,148.15,87793.0,146.1222,146.587,145.9937,146.5079,87793.0
2024-08-06 13:40:00,148.09,148.21,147.73,147.89,78590.0,146.4486,146.5673,146.0926,146.2508,78590.0
2024-08-06 13:45:00,147.87,148.43,147.65,148.36,90806.0,146.231,146.7848,146.0135,146.7156,90806.0
2024-08-06 13:50:00,148.38,148.79,148.32,148.65,185096.0,146.7354,147.1408,146.676,147.0024,185096.0
2024-08-06 13:55:00,148.62,148.91,148.47,148.51,151140.0,146.9727,147.2595,146.8244,146.8639,151140.0
2024-08-06 14:00:00,148.52,148.63,148.27,148.55,155209.0,146.8738,146.9826,146.6266,146.9035,155209.0
2024-08-06 14:05:00,148.59,148.74,148.04,148.33,168691.0,146.9431,147.0914,146.3991,146.6859,168691.0
2024-08-06 14:10:00,148.33,148.55,148.08,148.17,102381.0,146.6859,146.9035,146.4387,146.5277,102381.0
2024-08-06 14:15:00,148.15,148.38,148.1,148.24,130563.0,146.5079,146.7354,146.4585,146.5969,130563.0
2024-08-06 14:20:00,148.23,148.86,148.11,148.53,114348.0,146.587,147.2101,146.4684,146.8837,114348.0
2024-08-06 14:25:00,148.5,148.81,148.39,148.62,93665.0,146.854,147.1606,146.7453,146.9727,93665.0
2024-08-06 14:30:00,148.62,148.73,148.18,148.68,131184.0,146.9727,147.0815,146.5376,147.0321,131184.0
2024-08-06 14:35:00,148.63,148.7,148.37,148.47,86686.0,146.9826,147.0518,146.7255,146.8244,86686.0
2024-08-06 14:40:00,148.47,148.54,148.18,148.38,89951.0,146.8244,146.8936,146.5376,146.7354,89951.0
2024-08-06 14:45:00,148.38,148.55,148.25,148.31,105741.0,146.7354,146.9035,146.6068,146.6662,105741.0
2024-08-06 14:50:00,148.29,148.54,148.19,148.46,86629.0,146.6464,146.8936,146.5475,146.8145,86629.0
2024-08-06 14:55:00,148.49,148.59,146.98,147.11,163053.0,146.8442,146.9431,145.3509,145.4795,163053.0
2024-08-06 15:00:00,147.11,147.17,145.77,145.96,158207.0,145.4795,145.5388,144.1543,144.3422,158207.0
2024-08-06 15:05:00,145.97,146.25,145.57,145.8,201387.0,144.3521,144.629,143.9565,144.184,201387.0
2024-08-06 15:10:00,145.81,146.27,145.72,145.8,166131.0,144.1939,144.6488,144.1049,144.184,166131.0
2024-08-06 15:15:00,145.79,146.0,145.18,145.94,180337.0,144.1741,144.3818,143.5708,144.3224,180337.0
2024-08-06 15:20:00,145.94,146.94,145.76,146.89,203571.0,144.3224,145.3113,144.1444,145.2619,203571.0
2024-08-06 15:25:00,146.88,146.95,146.25,146.3,186977.0,145.252,145.3212,144.629,144.6784,186977.0
2024-08-06 15:30:00,146.31,146.84,146.11,146.39,180968.0,144.6883,145.2124,144.4905,144.7674,180968.0
2024-08-06 15:35:00,146.35,146.45,145.7,145.7,193868.0,144.7279,144.8268,144.0851,144.0851,193868.0
2024-08-06 15:40:00,145.75,145.94,145.41,145.43,252580.0,144.1345,144.3224,143.7983,143.8181,252580.0
2024-08-06 15:45:00,145.43,145.9,144.85,144.94,334915.0,143.8181,144.2829,143.2445,143.3335,334915.0
2024-08-06 15:50:00,144.93,145.46,144.48,144.61,550760.0,143.3236,143.8477,142.8786,143.0072,550760.0
2024-08-06 15:55:00,144.62,145.04,143.36,143.86,1452483.0,143.0171,143.4324,141.771,142.2655,1452483.0
2024-08-07 09:30:00,148.25,150.1,148.14,149.31,743805.0,146.6068,148.4363,146.498,147.6551,743805.0
2024-08-07 09:35:00,149.42,149.59,148.2,148.2,291744.0,147.7639,147.932,146.5574,146.5574,291744.0
2024-08-07 09:40:00,148.12,148.46,147.33,147.86,357162.0,146.4783,146.8145,145.697,146.2211,357162.0
2024-08-07 09:45:00,147.9,148.25,147.03,147.74,295243.0,146.2607,146.6068,145.4003,146.1025,295243.0
2024-08-07 09:50:00,147.74,148.08,146.03,146.43,307498.0,146.1025,146.4387,144.4114,144.807,307498.0
2024-08-07 09:55:00,146.4,146.53,145.35,146.15,248156.0,144.7773,144.9059,143.739,144.5301,248156.0
2024-08-07 10:00:00,146.14,147.0,146.04,146.5,379165.0,144.5202,145.3707,144.4213,144.8762,379165.0
2024-08-07 10:05:00,146.42,147.61,146.2,147.49,240546.0,144.7971,145.9739,144.5795,145.8552,240546.0
2024-08-07 10:10:00,147.57,148.07,147.09,147.26,172319.0,145.9344,146.4288,145.4597,145.6278,172319.0
2024-08-07 10:15:00,147.36,147.6,145.67,145.8,189215.0,145.7267,145.964,144.0554,144.184,189215.0
2024-08-07 10:20:00,145.84,146.59,145.82,146.39,180606.0,144.2235,144.9652,144.2038,144.7674,180606.0
2024-08-07 10:25:00,146.44,146.44,145.21,145.58,169508.0,144.8169,144.8169,143.6005,143.9664,169508.0
2024-08-07 10:30:00,145.57,146.3,145.36,145.81,142128.0,143.9565,144.6784,143.7489,144.1939,142128.0
2024-08-07 10:35:00,145.84,146.09,145.33,145.56,136685.0,144.2235,144.4708,143.7192,143.9466,136685.0
2024-08-07 10:40:00,145.62,146.32,145.33,146.23,141790.0,144.006,144.6982,143.7192,144.6092,141790.0
2024-08-07 10:45:00,146.2,147.38,146.1,147.27,219640.0,144.5795,145.7465,144.4806,145.6377,219640.0
2024-08-07 10:50:00,147.38,147.88,147.03,147.22,172270.0,145.7465,146.2409,145.4003,145.5882,172270.0
2024-08-07 10:55:00,147.22,147.4,146.98,146.99,130652.0,145.5882,145.7662,145.3509,145.3608,130652.0
2024-08-07 11:00:00,147.01,147.74,146.8,147.05,132155.0,145.3806,146.1025,145.1729,145.4201,132155.0
2024-08-07 11:05:00,147.05,147.43,146.96,147.12,97554.0,145.4201,145.7959,145.3311,145.4893,97554.0
2024-08-07 11:10:00,147.12,147.45,146.58,146.72,193209.0,145.4893,145.8157,144.9553,145.0938,193209.0
2024-08-07 11:15:00,146.78,147.23,146.29,146.58,127754.0,145.1531,145.5981,144.6685,144.9553,127754.0
2024-08-07 11:20:00,146.55,146.6,145.93,145.95,122053.0,144.9257,144.9751,144.3125,144.3323,122053.0
2024-08-07 11:25:00,146.04,146.25,145.69,146.08,111261.0,144.4213,144.629,144.0752,144.4609,111261.0
2024-08-07 11:30:00,146.15,146.42,145.91,146.31,141844.0,144.5301,144.7971,144.2928,144.6883,141844.0
2024-08-07 11:35:00,146.35,146.42,145.68,145.83,122985.0,144.7279,144.7971,144.0653,144.2136,122985.0
2024-08-07 11:40:00,145.8,145.94,144.85,144.9,199128.0,144.184,144.3224,143.2445,143.2939,199128.0
2024-08-07 11:45:00,144.91,144.95,144.12,144.47,196545.0,143.3038,143.3434,142.5226,142.8687,196545.0
2024-08-07 11:50:00,144.47,145.03,144.33,144.97,115945.0,142.8687,143.4225,142.7303,143.3632,115945.0
2024-08-07 11:55:00,144.98,145.0,144.78,144.83,107354.0,143.3731,143.3928,143.1753,143.2247,107354.0
2024-08-07 12:00:00,144.88,145.0,143.31,143.56,249868.0,143.2742,143.3928,141.7216,141.9688,249868.0
2024-08-07 12:05:00,143.56,143.88,143.32,143.58,132889.0,141.9688,142.2853,141.7315,141.9886,132889.0
2024-08-07 12:10:00,143.6,143.96,143.38,143.74,97219.0,142.0084,142.3644,141.7908,142.1468,97219.0
2024-08-07 12:15:00,143.72,143.93,143.22,143.4,90123.0,142.127,142.3347,141.6326,141.8106,90123.0
2024-08-07 12:20:00,143.41,144.25,143.29,144.13,122803.0,141.8205,142.6512,141.7018,142.5325,122803.0
2024-08-07 12:25:00,144.16,144.23,143.62,143.65,92730.0,142.5622,142.6314,142.0281,142.0578,92730.0
2024-08-07 12:30:00,143.7,143.92,143.37,143.66,101282.0,142.1073,142.3248,141.7809,142.0677,101282.0
2024-08-07 12:35:00,143.62,144.09,143.46,143.5,127457.0,142.0281,142.4929,141.8699,141.9095,127457.0
2024-08-07 12:40:00,143.47,143.74,142.2,142.56,205212.0,141.8798,142.1468,140.6239,140.9799,205212.0
2024-08-07 12:45:00,142.63,142.84,142.13,142.19,155591.0,141.0491,141.2568,140.5547,140.614,155591.0
2024-08-07 12:50:00,142.19,142.37,141.75,142.06,156567.0,140.614,140.792,140.1789,140.4854,156567.0
2024-08-07 12:55:00,142.06,142.6,142.0,142.17,137061.0,140.4854,141.0194,140.4261,140.5942,137061.0
2024-08-07 13:00:00,142.16,142.82,141.85,141.9,127175.0,140.5843,141.237,140.2778,140.3272,127175.0
2024-08-07 13:05:00,141.89,142.44,141.5,141.57,91324.0,140.3173,140.8612,139.9316,140.0009,91324.0
2024-08-07 13:10:00,141.56,141.74,140.96,141.1,141809.0,139.991,140.169,139.3976,139.5361,141809.0
2024-08-07 13:15:00,141.03,141.32,140.57,140.99,120306.0,139.4668,139.7536,139.0119,139.4273,120306.0
2024-08-07 13:20:00,141.0,141.58,141.0,141.51,93519.0,139.4372,140.0107,139.4372,139.9415,93519.0
2024-08-07 13:25:00,141.59,141.73,140.93,141.0,109176.0,140.0206,140.1591,139.368,139.4372,109176.0
2024-08-07 13:30:00,140.95,141.29,140.61,141.26,169070.0,139.3877,139.724,139.0515,139.6943,169070.0
2024-08-07 13:35:00,141.21,141.43,140.69,140.7,159788.0,139.6448,139.8624,139.1306,139.1405,159788.0
2024-08-07 13:40:00,140.71,141.0,140.4,140.53,113325.0,139.1504,139.4372,138.8438,138.9724,113325.0
2024-08-07 13:45:00,140.51,140.69,139.43,139.5,260510.0,138.9526,139.1306,137.8846,137.9538,260510.0
2024-08-07 13:50:00,139.53,139.79,139.1,139.6,192621.0,137.9835,138.2406,137.5582,138.0527,192621.0
2024-08-07 13:55:00,139.62,139.63,138.8,139.12,221892.0,138.0725,138.0824,137.2616,137.578,221892.0
2024-08-07 14:00:00,139.14,139.57,138.89,139.34,152347.0,137.5978,138.023,137.3506,137.7956,152347.0
2024-08-07 14:05:00,139.34,139.44,138.4,138.42,207619.0,137.7956,137.8945,136.866,136.8858,207619.0
2024-08-07 14:10:00,138.44,138.62,137.67,137.7,260326.0,136.9056,137.0836,136.1441,136.1738,260326.0
2024-08-07 14:15:00,137.7,137.87,137.36,137.42,432736.0,136.1738,136.3419,135.8375,135.8969,432736.0
2024-08-07 14:20:00,137.4,138.27,137.21,138.24,235795.0,135.8771,136.7374,135.6892,136.7078,235795.0
2024-08-07 14:25:00,138.27,138.71,138.17,138.29,142699.0,136.7374,137.1726,136.6385,136.7572,142699.0
2024-08-07 14:30:00,138.25,138.51,137.72,137.78,172652.0,136.7177,136.9748,136.1935,136.2529,172652.0
2024-08-07 14:35:00,137.78,138.4,137.71,138.13,186226.0,136.2529,136.866,136.1836,136.599,186226.0
2024-08-07 14:40:00,138.08,138.58,138.08,138.34,154497.0,136.5495,137.044,136.5495,136.8067,154497.0
2024-08-07 14:45:00,138.25,138.44,137.67,138.03,164820.0,136.7177,136.9056,136.1441,136.5001,164820.0
2024-08-07 14:50:00,138.05,138.25,137.82,138.23,119455.0,136.5199,136.7177,136.2924,136.6979,119455.0
2024-08-07 14:55:00,138.18,138.76,137.86,138.11,141936.0,136.6484,137.222,136.332,136.5792,141936.0
2024-08-07 15:00:00,138.06,139.46,137.95,139.43,147302.0,136.5298,137.9142,136.421,137.8846,147302.0
2024-08-07 15:05:00,139.39,139.89,138.89,138.95,162406.0,137.845,138.3395,137.3506,137.4099,162406.0
2024-08-07 15:10:00,138.92,139.19,138.34,138.44,162809.0,137.3802,137.6472,136.8067,136.9056,162809.0
2024-08-07 15:15:00,138.47,139.0,138.45,138.72,127640.0,136.9352,137.4593,136.9154,137.1824,127640.0
2024-08-07 15:20:00,138.7,139.44,138.37,138.54,205952.0,137.1627,137.8945,136.8363,137.0044,205952.0
2024-08-07 15:25:00,138.52,138.71,137.92,138.49,229380.0,136.9847,137.1726,136.3913,136.955,229380.0
2024-08-07 15:30:00,138.49,138.85,138.13,138.28,197381.0,136.955,137.311,136.599,136.7473,197381.0
2024-08-07 15:35:00,138.27,138.64,138.0,138.17,246204.0,136.7374,137.1033,136.4704,136.6385,246204.0
2024-08-07 15:40:00,138.18,138.39,137.94,138.02,201137.0,136.6484,136.8561,136.4111,136.4902,201137.0
2024-08-07 15:45:00,138.01,138.37,137.59,137.78,500605.0,136.4803,136.8363,136.065,136.2529,500605.0
2024-08-07 15:50:00,137.85,137.9,136.52,136.74,559310.0,136.3221,136.3715,135.0068,135.2244,559310.0
2024-08-07 15:55:00,136.74,136.79,135.83,136.3,1783172.0,135.2244,135.2738,134.3245,134.7893,1783172.0
2024-08-08 09:30:00,141.29,142.13,140.2,140.76,666505.0,139.724,140.5547,138.646,139.1998,666505.0
2024-08-08 09:35:00,140.63,141.44,140.13,140.32,243263.0,139.0713,139.8723,138.5768,138.7647,243263.0
2024-08-08 09:40:00,140.42,140.75,139.57,139.84,222589.0,138.8636,139.1899,138.023,138.29,222589.0
2024-08-08 09:45:00,139.95,140.3,138.41,139.15,246448.0,138.3988,138.7449,136.8759,137.6077,246448.0
2024-08-08 09:50:00,139.09,139.86,138.4,139.8,202161.0,137.5483,138.3098,136.866,138.2505,202161.0
2024-08-08 09:55:00,139.77,140.63,139.57,140.47,163740.0,138.2208,139.0713,138.023,138.9131,163740.0
2024-08-08 10:00:00,140.37,141.3,140.18,141.14,203805.0,138.8142,139.7339,138.6263,139.5756,203805.0
2024-08-08 10:05:00,141.06,141.64,140.64,141.58,171128.0,139.4965,140.0701,139.0812,140.0107,171128.0
2024-08-08 10:10:00,141.6,141.6,140.96,141.5,199637.0,140.0305,140.0305,139.3976,139.9316,199637.0
2024-08-08 10:15:00,141.49,142.57,141.26,141.94,200781.0,139.9217,140.9898,139.6943,140.3668,200781.0
2024-08-08 10:20:00,141.99,142.25,141.76,142.08,171943.0,140.4162,140.6733,140.1888,140.5052,171943.0
2024-08-08 10:25:00,142.16,143.46,141.84,143.46,225772.0,140.5843,141.8699,140.2679,141.8699,225772.0
2024-08-08 10:30:00,143.32,143.45,142.85,143.05,184472.0,141.7315,141.86,141.2667,141.4645,184472.0
2024-08-08 10:35:00,143.08,143.62,142.86,143.36,185676.0,141.4941,142.0281,141.2766,141.771,185676.0
2024-08-08 10:40:00,143.36,143.55,142.45,142.5,209425.0,141.771,141.9589,140.8711,140.9206,209425.0
2024-08-08 10:45:00,142.48,143.24,142.33,143.17,175919.0,140.9008,141.6523,140.7524,141.5831,175919.0
2024-08-08 10:50:00,143.26,143.49,142.9,142.95,108916.0,141.6721,141.8996,141.3161,141.3656,108916.0
2024-08-08 10:55:00,142.95,143.48,142.83,143.44,113314.0,141.3656,141.8897,141.2469,141.8501,113314.0
2024-08-08 11:00:00,143.44,143.5,142.85,142.86,203365.0,141.8501,141.9095,141.2667,141.2766,203365.0
2024-08-08 11:05:00,142.85,143.11,142.54,142.87,160153.0,141.2667,141.5238,140.9601,141.2864,160153.0
2024-08-08 11:10:00,142.89,142.94,141.82,142.31,173179.0,141.3062,141.3557,140.2481,140.7327,173179.0
2024-08-08 11:15:00,142.33,142.58,142.11,142.21,140198.0,140.7524,140.9997,140.5349,140.6338,140198.0
2024-08-08 11:20:00,142.25,143.14,142.23,143.11,128696.0,140.6733,141.5535,140.6535,141.5238,128696.0
2024-08-08 11:25:00,143.11,143.3,142.84,142.97,160422.0,141.5238,141.7117,141.2568,141.3853,160422.0
2024-08-08 11:30:00,142.95,143.5,142.93,143.38,143351.0,141.3656,141.9095,141.3458,141.7908,143351.0
2024-08-08 11:35:00,143.39,143.58,143.12,143.22,214167.0,141.8007,141.9886,141.5337,141.6326,214167.0
2024-08-08 11:40:00,143.18,143.65,143.05,143.62,135974.0,141.593,142.0578,141.4645,142.0281,135974.0
2024-08-08 11:45:00,143.62,143.66,142.9,143.05,148421.0,142.0281,142.0677,141.3161,141.4645,148421.0
2024-08-08 11:50:00,143.05,143.58,142.97,143.53,116782.0,141.4645,141.9886,141.3853,141.9391,116782.0
2024-08-08 11:55:00,143.57,143.9,143.4,143.66,96875.0,141.9787,142.305,141.8106,142.0677,96875.0
2024-08-08 12:00:00,143.65,143.98,143.46,143.84,209839.0,142.0578,142.3841,141.8699,142.2457,209839.0
2024-08-08 12:05:00,143.84,144.43,143.84,144.28,159498.0,142.2457,142.8292,142.2457,142.6808,159498.0
2024-08-08 12:10:00,144.29,144.44,143.97,144.03,93546.0,142.6907,142.839,142.3743,142.4336,93546.0
2024-08-08 12:15:00,144.06,144.19,143.86,144.0,84007.0,142.4633,142.5918,142.2655,142.4039,84007.0
2024-08-08 12:20:00,144.01,144.42,143.92,144.41,76583.0,142.4138,142.8193,142.3248,142.8094,76583.0
2024-08-08 12:25:00,144.37,144.5,144.03,144.22,104589.0,142.7698,142.8984,142.4336,142.6215,104589.0
2024-08-08 12:30:00,144.19,144.24,143.4,143.62,106610.0,142.5918,142.6413,141.8106,142.0281,106610.0
2024-08-08 12:35:00,143.63,143.87,143.17,143.31,81826.0,142.038,142.2754,141.5831,141.7216,81826.0
2024-08-08 12:40:00,143.3,143.5,142.93,143.44,72442.0,141.7117,141.9095,141.3458,141.8501,72442.0
2024-08-08 12:45:00,143.34,143.75,143.32,143.73,69614.0,141.7512,142.1567,141.7315,142.1369,69614.0
2024-08-08 12:50:00,143.73,143.93,143.48,143.88,68413.0,142.1369,142.3347,141.8897,142.2853,68413.0
2024-08-08 12:55:00,143.89,144.12,143.58,144.01,81940.0,142.2951,142.5226,141.9886,142.4138,81940.0
2024-08-08 13:00:00,144.03,144.23,143.16,143.3,154802.0,142.4336,142.6314,141.5732,141.7117,154802.0
2024-08-08 13:05:00,143.3,143.34,142.79,143.27,179273.0,141.7117,141.7512,141.2073,141.682,179273.0
2024-08-08 13:10:00,143.28,143.77,143.26,143.74,71542.0,141.6919,142.1765,141.6721,142.1468,71542.0
2024-08-08 13:15:00,143.74,144.22,143.68,144.22,83342.0,142.1468,142.6215,142.0875,142.6215,83342.0
2024-08-08 13:20:00,144.16,144.36,144.02,144.29,109927.0,142.5622,142.7599,142.4237,142.6907,109927.0
2024-08-08 13:25:00,144.28,145.03,144.1,145.03,143909.0,142.6808,143.4225,142.5028,143.4225,143909.0
2024-08-08 13:30:00,145.0,145.42,144.72,145.37,168745.0,143.3928,143.8082,143.1159,143.7587,168745.0
2024-08-08 13:35:00,145.34,145.48,144.94,145.4,129663.0,143.7291,143.8675,143.3335,143.7884,129663.0
2024-08-08 13:40:00,145.33,145.45,145.12,145.27,109712.0,143.7192,143.8379,143.5115,143.6598,109712.0
2024-08-08 13:45:00,145.28,145.82,145.25,145.76,121245.0,143.6697,144.2038,143.6401,144.1444,121245.0
2024-08-08 13:50:00,145.75,146.01,145.71,145.91,134655.0,144.1345,144.3916,144.095,144.2928,134655.0
2024-08-08 13:55:00,145.88,145.91,145.39,145.52,169899.0,144.2631,144.2928,143.7785,143.9071,169899.0
2024-08-08 14:00:00,145.53,146.04,145.41,146.0,153274.0,143.917,144.4213,143.7983,144.3818,153274.0
2024-08-08 14:05:00,146.02,146.27,145.7,145.79,128881.0,144.4015,144.6488,144.0851,144.1741,128881.0
2024-08-08 14:10:00,145.81,146.1,145.73,145.97,88491.0,144.1939,144.4806,144.1148,144.3521,88491.0
2024-08-08 14:15:00,145.97,146.2,145.72,145.75,75872.0,144.3521,144.5795,144.1049,144.1345,75872.0
2024-08-08 14:20:00,145.78,146.07,145.69,145.98,76679.0,144.1642,144.451,144.0752,144.362,76679.0
2024-08-08 14:25:00,146.0,146.11,145.29,145.55,95584.0,144.3818,144.4905,143.6796,143.9367,95584.0
2024-08-08 14:30:00,145.56,145.92,145.51,145.78,86185.0,143.9466,144.3026,143.8972,144.1642,86185.0
2024-08-08 14:35:00,145.77,145.84,145.38,145.43,65487.0,144.1543,144.2235,143.7686,143.8181,65487.0
2024-08-08 14:40:00,145.43,145.49,144.93,145.11,143292.0,143.8181,143.8774,143.3236,143.5016,143292.0
2024-08-08 14:45:00,145.1,145.49,144.95,145.25,81628.0,143.4917,143.8774,143.3434,143.6401,81628.0
2024-08-08 14:50:00,145.24,145.52,145.1,145.42,68882.0,143.6302,143.9071,143.4917,143.8082,68882.0
2024-08-08 14:55:00,145.41,145.66,145.4,145.4,71912.0,143.7983,144.0455,143.7884,143.7884,71912.0
2024-08-08 15:00:00,145.41,145.42,144.53,144.67,74919.0,143.7983,143.8082,142.9281,143.0665,74919.0
2024-08-08 15:05:00,144.63,145.37,144.54,145.16,102434.0,143.0269,143.7587,142.9379,143.5511,102434.0
2024-08-08 15:10:00,145.19,145.56,145.14,145.17,110523.0,143.5807,143.9466,143.5313,143.561,110523.0
2024-08-08 15:15:00,145.19,145.36,144.93,145.2,131315.0,143.5807,143.7489,143.3236,143.5906,131315.0
2024-08-08 15:20:00,145.19,145.67,145.11,145.44,163759.0,143.5807,144.0554,143.5016,143.828,163759.0
2024-08-08 15:25:00,145.43,145.73,144.83,144.87,173246.0,143.8181,144.1148,143.2247,143.2643,173246.0
2024-08-08 15:30:00,144.89,145.26,144.51,144.65,186841.0,143.2841,143.65,142.9083,143.0467,186841.0
2024-08-08 15:35:00,144.74,144.74,144.19,144.37,222022.0,143.1357,143.1357,142.5918,142.7698,222022.0
2024-08-08 15:40:00,144.38,145.59,144.35,145.55,182682.0,142.7797,143.9763,142.75,143.9367,182682.0
2024-08-08 15:45:00,145.55,145.7,145.07,145.59,225722.0,143.9367,144.0851,143.4621,143.9763,225722.0
2024-08-08 15:50:00,145.63,145.9,144.93,145.04,426007.0,144.0159,144.2829,143.3236,143.4324,426007.0
2024-08-08 15:55:00,145.05,146.17,144.67,145.74,1416729.0,143.4423,144.5499,143.0665,144.1246,1416729.0
2024-08-09 09:30:00,144.2,147.1,144.11,146.55,482332.0,142.6017,145.4696,142.5127,144.9257,482332.0
2024-08-09 09:35:00,146.47,147.08,145.79,146.99,211402.0,144.8465,145.4498,144.1741,145.3608,211402.0
2024-08-09 09:40:00,146.96,147.03,145.61,145.72,187590.0,145.3311,145.4003,143.9961,144.1049,187590.0
2024-08-09 09:45:00,145.72,146.24,145.38,145.81,214376.0,144.1049,144.6191,143.7686,144.1939,214376.0
2024-08-09 09:50:00,145.77,146.58,145.76,146.55,120116.0,144.1543,144.9553,144.1444,144.9257,120116.0
2024-08-09 09:55:00,146.56,146.77,145.0,145.05,158449.0,144.9356,145.1432,143.3928,143.4423,158449.0
2024-08-09 10:00:00,145.05,146.27,144.77,146.21,158801.0,143.4423,144.6488,143.1654,144.5894,158801.0
2024-08-09 10:05:00,146.13,146.73,145.96,146.41,143688.0,144.5103,145.1037,144.3422,144.7872,143688.0
2024-08-09 10:10:00,146.4,147.69,146.34,147.42,196607.0,144.7773,146.053,144.718,145.786,196607.0
2024-08-09 10:15:00,147.4,147.48,146.9,147.22,157150.0,145.7662,145.8454,145.2718,145.5882,157150.0
2024-08-09 10:20:00,147.16,147.77,146.7,146.94,147041.0,145.5289,146.1321,145.074,145.3113,147041.0
2024-08-09 10:25:00,146.99,147.2,146.64,146.81,135189.0,145.3608,145.5685,145.0147,145.1828,135189.0
2024-08-09 10:30:00,146.78,146.94,145.87,145.99,151503.0,145.1531,145.3113,144.2532,144.3719,151503.0
2024-08-09 10:35:00,146.07,146.42,145.77,146.23,128054.0,144.451,144.7971,144.1543,144.6092,128054.0
2024-08-09 10:40:00,146.29,146.65,145.93,146.17,106220.0,144.6685,145.0246,144.3125,144.5499,106220.0
2024-08-09 10:45:00,146.18,147.49,146.11,147.34,113472.0,144.5598,145.8552,144.4905,145.7069,113472.0
2024-08-09 10:50:00,147.27,147.75,147.1,147.73,105232.0,145.6377,146.1124,145.4696,146.0926,105232.0
2024-08-09 10:55:00,147.71,148.06,147.6,147.64,126187.0,146.0728,146.4189,145.964,146.0036,126187.0
2024-08-09 11:00:00,147.68,148.0,147.59,147.96,79535.0,146.0431,146.3596,145.9541,146.32,79535.0
2024-08-09 11:05:00,147.96,148.23,147.71,147.78,97211.0,146.32,146.587,146.0728,146.142,97211.0
2024-08-09 11:10:00,147.82,147.86,147.39,147.53,104395.0,146.1816,146.2211,145.7564,145.8948,104395.0
2024-08-09 11:15:00,147.58,147.81,147.45,147.74,68884.0,145.9442,146.1717,145.8157,146.1025,68884.0
2024-08-09 11:20:00,147.74,147.8,147.44,147.56,85888.0,146.1025,146.1618,145.8058,145.9245,85888.0
2024-08-09 11:25:00,147.59,147.84,147.15,147.2,84927.0,145.9541,146.2014,145.519,145.5685,84927.0
2024-08-09 11:30:00,147.2,147.29,146.85,146.99,168053.0,145.5685,145.6575,145.2223,145.3608,168053.0
2024-08-09 11:35:00,147.0,147.03,146.61,146.93,102966.0,145.3707,145.4003,144.985,145.3014,102966.0
2024-08-09 11:40:00,146.99,147.39,146.94,147.28,81654.0,145.3608,145.7564,145.3113,145.6476,81654.0
2024-08-09 11:45:00,147.28,147.64,147.27,147.49,58286.0,145.6476,146.0036,145.6377,145.8552,58286.0
2024-08-09 11:50:00,147.52,147.52,147.16,147.34,70254.0,145.8849,145.8849,145.5289,145.7069,70254.0
2024-08-09 11:55:00,147.39,147.4,146.42,146.58,71819.0,145.7564,145.7662,144.7971,144.9553,71819.0
2024-08-09 12:00:00,146.59,146.77,146.37,146.5,48883.0,144.9652,145.1432,144.7477,144.8762,48883.0
2024-08-09 12:05:00,146.5,146.64,146.2,146.45,44798.0,144.8762,145.0147,144.5795,144.8268,44798.0
2024-08-09 12:10:00,146.47,146.5,146.29,146.4,72030.0,144.8465,144.8762,144.6685,144.7773,72030.0
2024-08-09 12:15:00,146.36,146.68,146.27,146.66,35660.0,144.7378,145.0542,144.6488,145.0344,35660.0
2024-08-09 12:20:00,146.6,146.93,146.46,146.51,52352.0,144.9751,145.3014,144.8367,144.8861,52352.0
2024-08-09 12:25:00,146.52,146.9,146.51,146.9,31071.0,144.896,145.2718,144.8861,145.2718,31071.0
2024-08-09 12:30:00,146.84,147.24,146.84,147.1,52887.0,145.2124,145.608,145.2124,145.4696,52887.0
2024-08-09 12:35:00,147.09,147.39,147.0,147.29,58386.0,145.4597,145.7564,145.3707,145.6575,58386.0
2024-08-09 12:40:00,147.3,147.3,147.05,147.14,42320.0,145.6673,145.6673,145.4201,145.5091,42320.0
2024-08-09 12:45:00,147.14,147.25,146.89,147.14,63241.0,145.5091,145.6179,145.2619,145.5091,63241.0
2024-08-09 12:50:00,147.21,147.45,147.08,147.12,51201.0,145.5783,145.8157,145.4498,145.4893,51201.0
2024-08-09 12:55:00,147.11,147.33,147.07,147.33,32142.0,145.4795,145.697,145.4399,145.697,32142.0
2024-08-09 13:00:00,147.32,147.59,147.24,147.59,76677.0,145.6871,145.9541,145.608,145.9541,76677.0
2024-08-09 13:05:00,147.58,147.67,147.35,147.65,43770.0,145.9442,146.0332,145.7168,146.0135,43770.0
2024-08-09 13:10:00,147.67,148.37,147.63,148.32,81615.0,146.0332,146.7255,145.9937,146.676,81615.0
2024-08-09 13:15:00,148.35,148.85,148.29,148.81,112051.0,146.7057,147.2002,146.6464,147.1606,112051.0
2024-08-09 13:20:00,148.8,148.82,148.43,148.52,92689.0,147.1507,147.1705,146.7848,146.8738,92689.0
2024-08-09 13:25:00,148.52,149.16,148.51,149.16,83098.0,146.8738,147.5067,146.8639,147.5067,83098.0
2024-08-09 13:30:00,149.11,149.38,148.87,149.23,132988.0,147.4573,147.7243,147.2199,147.576,132988.0
2024-08-09 13:35:00,149.19,149.52,149.14,149.38,129158.0,147.5364,147.8627,147.487,147.7243,129158.0
2024-08-09 13:40:00,149.39,149.55,149.01,149.29,177464.0,147.7342,147.8924,147.3584,147.6353,177464.0
2024-08-09 13:45:00,149.32,149.49,149.11,149.27,95311.0,147.665,147.8331,147.4573,147.6155,95311.0
2024-08-09 13:50:00,149.27,149.41,148.69,148.88,105445.0,147.6155,147.754,147.0419,147.2298,105445.0
2024-08-09 13:55:00,148.93,149.29,148.92,149.24,115647.0,147.2793,147.6353,147.2694,147.5858,115647.0
2024-08-09 14:00:00,149.24,149.41,148.78,149.07,86160.0,147.5858,147.754,147.1309,147.4177,86160.0
2024-08-09 14:05:00,149.04,149.48,148.96,149.44,106845.0,147.3881,147.8232,147.3089,147.7836,106845.0
2024-08-09 14:10:00,149.43,149.43,148.41,148.65,98244.0,147.7737,147.7737,146.765,147.0024,98244.0
2024-08-09 14:15:00,148.63,148.94,148.58,148.91,56000.0,146.9826,147.2892,146.9332,147.2595,56000.0
2024-08-09 14:20:00,148.94,149.06,148.66,148.76,94756.0,147.2892,147.4078,147.0123,147.1112,94756.0
2024-08-09 14:25:00,148.79,149.06,148.63,148.99,146982.0,147.1408,147.4078,146.9826,147.3386,146982.0
2024-08-09 14:30:00,148.98,149.12,148.64,148.75,88081.0,147.3287,147.4672,146.9925,147.1013,88081.0
2024-08-09 14:35:00,148.7,149.12,148.57,149.1,103097.0,147.0518,147.4672,146.9233,147.4474,103097.0
2024-08-09 14:40:00,149.14,149.28,148.89,149.02,91443.0,147.487,147.6254,147.2397,147.3683,91443.0
2024-08-09 14:45:00,149.03,149.35,149.01,149.13,93144.0,147.3782,147.6946,147.3584,147.4771,93144.0
2024-08-09 14:50:00,149.19,149.28,148.79,148.94,90020.0,147.5364,147.6254,147.1408,147.2892,90020.0
2024-08-09 14:55:00,148.94,149.0,148.62,148.87,84631.0,147.2892,147.3485,146.9727,147.2199,84631.0
2024-08-09 15:00:00,148.85,148.97,148.46,148.63,87848.0,147.2002,147.3188,146.8145,146.9826,87848.0
2024-08-09 15:05:00,148.62,148.92,148.58,148.84,70286.0,146.9727,147.2694,146.9332,147.1903,70286.0
2024-08-09 15:10:00,148.83,149.04,148.79,148.95,119099.0,147.1804,147.3881,147.1408,147.2991,119099.0
2024-08-09 15:15:00,148.97,149.19,148.93,149.17,65356.0,147.3188,147.5364,147.2793,147.5166,65356.0
2024-08-09 15:20:00,149.16,149.19,148.56,148.91,122740.0,147.5067,147.5364,146.9134,147.2595,122740.0
2024-08-09 15:25:00,148.94,149.13,148.84,148.96,72836.0,147.2892,147.4771,147.1903,147.3089,72836.0
2024-08-09 15:30:00,148.96,149.22,148.67,148.72,96680.0,147.3089,147.5661,147.0222,147.0716,96680.0
2024-08-09 15:35:00,148.72,149.04,148.65,148.68,112957.0,147.0716,147.3881,147.0024,147.0321,112957.0
2024-08-09 15:40:00,148.71,149.06,148.58,148.71,125265.0,147.0617,147.4078,146.9332,147.0617,125265.0
2024-08-09 15:45:00,148.71,148.91,148.55,148.72,171621.0,147.0617,147.2595,146.9035,147.0716,171621.0
2024-08-09 15:50:00,148.69,148.86,148.04,148.18,233376.0,147.0419,147.2101,146.3991,146.5376,233376.0
2024-08-09 15:55:00,148.17,148.53,148.0,148.4,863418.0,146.5277,146.8837,146.3596,146.7552,863418.0
2024-08-12 09:30:00,148.08,149.75,147.97,149.75,507908.0,146.4387,148.0902,146.3299,148.0902,507908.0
2024-08-12 09:35:00,149.75,149.77,148.59,149.0,223115.0,148.0902,148.11,146.9431,147.3485,223115.0
2024-08-12 09:40:00,149.0,149.13,147.07,147.19,322717.0,147.3485,147.4771,145.4399,145.5586,322717.0
2024-08-12 09:45:00,147.24,147.31,146.37,146.87,257132.0,145.608,145.6772,144.7477,145.2421,257132.0
2024-08-12 09:50:00,146.9,147.56,146.71,147.46,188579.0,145.2718,145.9245,145.0839,145.8256,188579.0
2024-08-12 09:55:00,147.46,147.66,146.67,146.93,212119.0,145.8256,146.0234,145.0443,145.3014,212119.0
2024-08-12 10:00:00,147.0,147.59,146.76,147.32,153077.0,145.3707,145.9541,145.1333,145.6871,153077.0
2024-08-12 10:05:00,147.31,148.21,147.2,148.16,197176.0,145.6772,146.5673,145.5685,146.5178,197176.0
2024-08-12 10:10:00,148.15,148.53,147.52,148.47,215038.0,146.5079,146.8837,145.8849,146.8244,215038.0
2024-08-12 10:15:00,148.49,149.07,148.41,148.96,252997.0,146.8442,147.4177,146.765,147.3089,252997.0
2024-08-12 10:20:00,148.99,149.85,148.78,149.68,242524.0,147.3386,148.1891,147.1309,148.021,242524.0
2024-08-12 10:25:00,149.68,150.11,149.4,149.5,347671.0,148.021,148.4462,147.7441,147.843,347671.0
2024-08-12 10:30:00,149.5,150.25,149.34,150.07,172716.0,147.843,148.5847,147.6847,148.4066,172716.0
2024-08-12 10:35:00,150.08,150.48,149.77,149.97,200131.0,148.4165,148.8121,148.11,148.3078,200131.0
2024-08-12 10:40:00,149.94,150.29,149.5,149.5,167103.0,148.2781,148.6242,147.843,147.843,167103.0
2024-08-12 10:45:00,149.54,149.64,149.16,149.39,107581.0,147.8825,147.9814,147.5067,147.7342,107581.0
2024-08-12 10:50:00,149.35,149.38,148.98,149.07,204800.0,147.6946,147.7243,147.3287,147.4177,204800.0
2024-08-12 10:55:00,149.03,149.37,148.75,149.19,195606.0,147.3782,147.7144,147.1013,147.5364,195606.0
2024-08-12 11:00:00,149.22,150.34,149.0,150.25,116937.0,147.5661,148.6737,147.3485,148.5847,116937.0
2024-08-12 11:05:00,150.25,150.26,149.72,149.88,84988.0,148.5847,148.5945,148.0605,148.2188,84988.0
2024-08-12 11:10:00,149.9,150.67,149.89,150.5,114606.0,148.2385,149.0,148.2286,148.8319,114606.0
2024-08-12 11:15:00,150.45,151.13,150.32,150.73,145619.0,148.7824,149.4549,148.6539,149.0593,145619.0
2024-08-12 11:20:00,150.81,150.88,148.03,148.04,144342.0,149.1384,149.2077,146.3893,146.3991,144342.0
2024-08-12 11:25:00,148.13,148.67,147.71,148.64,314079.0,146.4881,147.0222,146.0728,146.9925,314079.0
2024-08-12 11:30:00,148.59,148.59,147.88,148.33,128769.0,146.9431,146.9431,146.2409,146.6859,128769.0
2024-08-12 11:35:00,148.35,148.54,147.88,148.04,82588.0,146.7057,146.8936,146.2409,146.3991,82588.0
2024-08-12 11:40:00,148.04,148.46,148.0,148.31,83011.0,146.3991,146.8145,146.3596,146.6662,83011.0
2024-08-12 11:45:00,148.26,148.81,148.12,148.8,70749.0,146.6167,147.1606,146.4783,147.1507,70749.0
2024-08-12 11:50:00,148.81,149.47,148.66,149.42,85435.0,147.1606,147.8133,147.0123,147.7639,85435.0
2024-08-12 11:55:00,149.35,149.88,149.29,149.59,93152.0,147.6946,148.2188,147.6353,147.932,93152.0
2024-08-12 12:00:00,149.62,149.79,149.34,149.47,78477.0,147.9616,148.1297,147.6847,147.8133,78477.0
2024-08-12 12:05:00,149.44,149.5,149.09,149.45,47665.0,147.7836,147.843,147.4375,147.7935,47665.0
2024-08-12 12:10:00,149.42,149.47,149.13,149.26,44448.0,147.7639,147.8133,147.4771,147.6056,44448.0
2024-08-12 12:15:00,149.31,149.39,148.83,149.04,46705.0,147.6551,147.7342,147.1804,147.3881,46705.0
2024-08-12 12:20:00,149.07,149.33,148.88,149.26,97577.0,147.4177,147.6748,147.2298,147.6056,97577.0
2024-08-12 12:25:00,149.2,149.4,148.91,149.1,66946.0,147.5463,147.7441,147.2595,147.4474,66946.0
2024-08-12 12:30:00,149.07,149.38,148.97,149.09,67467.0,147.4177,147.7243,147.3188,147.4375,67467.0
2024-08-12 12:35:00,149.03,149.5,148.78,149.41,70026.0,147.3782,147.843,147.1309,147.754,70026.0
2024-08-12 12:40:00,149.4,149.54,148.9,149.19,39180.0,147.7441,147.8825,147.2496,147.5364,39180.0
2024-08-12 12:45:00,149.24,149.45,149.2,149.31,38011.0,147.5858,147.7935,147.5463,147.6551,38011.0
2024-08-12 12:50:00,149.25,149.25,148.87,148.98,50564.0,147.5957,147.5957,147.2199,147.3287,50564.0
2024-08-12 12:55:00,148.98,149.01,147.9,147.92,104515.0,147.3287,147.3584,146.2607,146.2805,104515.0
2024-08-12 13:00:00,147.89,148.27,147.73,148.09,66144.0,146.2508,146.6266,146.0926,146.4486,66144.0
2024-08-12 13:05:00,148.04,148.34,148.0,148.33,76017.0,146.3991,146.6958,146.3596,146.6859,76017.0
2024-08-12 13:10:00,148.28,148.3,147.98,148.25,80471.0,146.6365,146.6563,146.3398,146.6068,80471.0
2024-08-12 13:15:00,148.25,148.49,148.12,148.49,99640.0,146.6068,146.8442,146.4783,146.8442,99640.0
2024-08-12 13:20:00,148.47,148.8,148.37,148.69,109008.0,146.8244,147.1507,146.7255,147.0419,109008.0
2024-08-12 13:25:00,148.68,148.68,148.18,148.33,50546.0,147.0321,147.0321,146.5376,146.6859,50546.0
2024-08-12 13:30:00,148.31,148.56,148.31,148.5,34536.0,146.6662,146.9134,146.6662,146.854,34536.0
2024-08-12 13:35:00,148.52,148.52,148.0,148.26,41055.0,146.8738,146.8738,146.3596,146.6167,41055.0
2024-08-12 13:40:00,148.2,148.4,147.77,147.99,47465.0,146.5574,146.7552,146.1321,146.3497,47465.0
2024-08-12 13:45:00,147.94,148.35,147.9,147.94,54629.0,146.3003,146.7057,146.2607,146.3003,54629.0
2024-08-12 13:50:00,147.9,148.0,147.62,147.86,55117.0,146.2607,146.3596,145.9838,146.2211,55117.0
2024-08-12 13:55:00,147.92,148.16,147.92,147.96,54776.0,146.2805,146.5178,146.2805,146.32,54776.0
2024-08-12 14:00:00,147.93,148.12,147.74,148.01,43918.0,146.2904,146.4783,146.1025,146.3695,43918.0
2024-08-12 14:05:00,148.02,148.02,147.62,147.77,60271.0,146.3794,146.3794,145.9838,146.1321,60271.0
2024-08-12 14:10:00,147.76,147.97,147.48,147.93,79526.0,146.1222,146.3299,145.8454,146.2904,79526.0
2024-08-12 14:15:00,147.91,147.92,147.69,147.75,46192.0,146.2706,146.2805,146.053,146.1124,46192.0
2024-08-12 14:20:00,147.75,148.2,147.72,147.89,50198.0,146.1124,146.5574,146.0827,146.2508,50198.0
2024-08-12 14:25:00,147.87,148.15,147.81,147.91,37277.0,146.231,146.5079,146.1717,146.2706,37277.0
2024-08-12 14:30:00,147.83,147.86,147.53,147.84,38446.0,146.1915,146.2211,145.8948,146.2014,38446.0
2024-08-12 14:35:00,147.81,148.15,147.63,148.06,87582.0,146.1717,146.5079,145.9937,146.4189,87582.0
2024-08-12 14:40:00,148.03,148.1,147.84,147.87,39008.0,146.3893,146.4585,146.2014,146.231,39008.0
2024-08-12 14:45:00,147.9,148.03,147.63,147.88,71930.0,146.2607,146.3893,145.9937,146.2409,71930.0
2024-08-12 14:50:00,147.85,147.9,147.66,147.84,50922.0,146.2113,146.2607,146.0234,146.2014,50922.0
2024-08-12 14:55:00,147.87,148.11,147.84,148.1,56319.0,146.231,146.4684,146.2014,146.4585,56319.0
2024-08-12 15:00:00,148.08,148.17,147.87,147.98,103852.0,146.4387,146.5277,146.231,146.3398,103852.0
2024-08-12 15:05:00,147.98,148.0,147.75,147.81,65025.0,146.3398,146.3596,146.1124,146.1717,65025.0
2024-08-12 15:10:00,147.89,148.01,147.69,147.88,81997.0,146.2508,146.3695,146.053,146.2409,81997.0
2024-08-12 15:15:00,147.89,148.3,147.77,148.19,90738.0,146.2508,146.6563,146.1321,146.5475,90738.0
2024-08-12 15:20:00,148.2,148.27,147.98,148.16,77917.0,146.5574,146.6266,146.3398,146.5178,77917.0
2024-08-12 15:25:00,148.14,148.21,147.93,147.94,60946.0,146.498,146.5673,146.2904,146.3003,60946.0
2024-08-12 15:30:00,147.96,148.2,147.89,148.04,84182.0,146.32,146.5574,146.2508,146.3991,84182.0
2024-08-12 15:35:00,148.03,148.12,147.83,147.96,93927.0,146.3893,146.4783,146.1915,146.32,93927.0
2024-08-12 15:40:00,148.0,148.11,147.9,148.07,103694.0,146.3596,146.4684,146.2607,146.4288,103694.0
2024-08-12 15:45:00,148.08,148.2,147.98,148.15,95044.0,146.4387,146.5574,146.3398,146.5079,95044.0
2024-08-12 15:50:00,148.12,148.33,147.9,148.27,242745.0,146.4783,146.6859,146.2607,146.6266,242745.0
2024-08-12 15:55:00,148.24,148.77,148.06,148.6,744473.0,146.5969,147.1211,146.4189,146.9529,744473.0
2024-08-13 09:30:00,151.55,152.09,150.55,150.66,518689.0,149.8702,150.4043,148.8813,148.9901,518689.0
2024-08-13 09:35:00,150.66,150.93,149.81,150.21,257394.0,148.9901,149.2571,148.1495,148.5451,257394.0
2024-08-13 09:40:00,150.3,150.87,149.88,150.8,223980.0,148.6341,149.1978,148.2188,149.1286,223980.0
2024-08-13 09:45:00,150.83,151.86,150.82,151.8,175469.0,149.1582,150.1768,149.1483,150.1175,175469.0
2024-08-13 09:50:00,151.84,152.0,151.5,151.88,119126.0,150.157,150.3153,149.8208,150.1966,119126.0
2024-08-13 09:55:00,151.88,152.05,151.33,151.58,124811.0,150.1966,150.3647,149.6527,149.8999,124811.0
2024-08-13 10:00:00,151.67,152.1,151.5,151.62,91044.0,149.9889,150.4141,149.8208,149.9395,91044.0
2024-08-13 10:05:00,151.66,151.66,150.93,151.07,161020.0,149.979,149.979,149.2571,149.3956,161020.0
2024-08-13 10:10:00,151.14,151.7,150.9,151.47,113202.0,149.4648,150.0186,149.2274,149.7911,113202.0
2024-08-13 10:15:00,151.44,151.8,151.31,151.79,108206.0,149.7615,150.1175,149.6329,150.1076,108206.0
2024-08-13 10:20:00,151.81,151.95,151.58,151.83,100415.0,150.1274,150.2658,149.8999,150.1471,100415.0
2024-08-13 10:25:00,151.81,152.37,151.63,152.21,127496.0,150.1274,150.6812,149.9494,150.5229,127496.0
2024-08-13 10:30:00,152.16,152.16,151.25,151.61,171402.0,150.4735,150.4735,149.5736,149.9296,171402.0
2024-08-13 10:35:00,151.63,152.2,151.58,151.86,108039.0,149.9494,150.513,149.8999,150.1768,108039.0
2024-08-13 10:40:00,151.89,152.25,151.77,152.14,59017.0,150.2065,150.5625,150.0878,150.4537,59017.0
2024-08-13 10:45:00,152.16,153.1,152.06,153.07,214078.0,150.4735,151.4031,150.3746,151.3734,214078.0
2024-08-13 10:50:00,153.1,153.13,152.59,152.73,143805.0,151.4031,151.4327,150.8987,151.0372,143805.0
2024-08-13 10:55:00,152.75,152.85,152.61,152.76,133777.0,151.0569,151.1558,150.9185,151.0668,133777.0
2024-08-13 11:00:00,152.77,152.9,152.52,152.9,95597.0,151.0767,151.2053,150.8295,151.2053,95597.0
2024-08-13 11:05:00,152.9,152.9,152.7,152.74,92564.0,151.2053,151.2053,151.0075,151.0471,92564.0
2024-08-13 11:10:00,152.71,153.0,152.51,152.95,104012.0,151.0174,151.3042,150.8196,151.2547,104012.0
2024-08-13 11:15:00,152.97,153.22,152.83,152.9,125029.0,151.2745,151.5217,151.1361,151.2053,125029.0
2024-08-13 11:20:00,152.88,153.3,152.87,153.15,84611.0,151.1855,151.6008,151.1756,151.4525,84611.0
2024-08-13 11:25:00,153.13,153.43,152.9,153.38,107512.0,151.4327,151.7294,151.2053,151.68,107512.0
2024-08-13 11:30:00,153.36,153.46,153.03,153.3,104419.0,151.6602,151.7591,151.3338,151.6008,104419.0
2024-08-13 11:35:00,153.35,153.54,153.14,153.51,155320.0,151.6503,151.8382,151.4426,151.8085,155320.0
2024-08-13 11:40:00,153.49,153.57,153.05,153.16,97975.0,151.7887,151.8679,151.3536,151.4624,97975.0
2024-08-13 11:45:00,153.18,153.59,153.03,153.48,98822.0,151.4822,151.8876,151.3338,151.7789,98822.0
2024-08-13 11:50:00,153.44,153.71,153.4,153.64,131921.0,151.7393,152.0063,151.6997,151.9371,131921.0
2024-08-13 11:55:00,153.6,153.97,153.53,153.68,96323.0,151.8975,152.2634,151.8283,151.9766,96323.0
2024-08-13 12:00:00,153.68,154.05,153.43,154.02,99286.0,151.9766,152.3425,151.7294,152.3129,99286.0
2024-08-13 12:05:00,154.01,154.24,153.78,154.06,128099.0,152.303,152.5304,152.0755,152.3524,128099.0
2024-08-13 12:10:00,154.08,154.28,153.94,154.1,92226.0,152.3722,152.57,152.2338,152.392,92226.0
2024-08-13 12:15:00,154.16,154.53,153.98,154.53,84615.0,152.4513,152.8172,152.2733,152.8172,84615.0
2024-08-13 12:20:00,154.5,154.73,154.37,154.58,246885.0,152.7875,153.015,152.659,152.8667,246885.0
2024-08-13 12:25:00,154.61,154.83,154.49,154.66,101756.0,152.8963,153.1139,152.7777,152.9458,101756.0
2024-08-13 12:30:00,154.66,154.66,154.2,154.5,89067.0,152.9458,152.9458,152.4909,152.7875,89067.0
2024-08-13 12:35:00,154.49,154.51,154.15,154.3,130942.0,152.7777,152.7974,152.4414,152.5898,130942.0
2024-08-13 12:40:00,154.35,154.45,154.21,154.39,107694.0,152.6392,152.7381,152.5008,152.6788,107694.0
2024-08-13 12:45:00,154.38,154.89,154.3,154.87,164397.0,152.6689,153.1732,152.5898,153.1534,164397.0
2024-08-13 12:50:00,154.88,154.98,154.69,154.79,152769.0,153.1633,153.2622,152.9754,153.0743,152769.0
2024-08-13 12:55:00,154.8,155.06,154.71,155.05,187546.0,153.0842,153.3413,152.9952,153.3314,187546.0
2024-08-13 13:00:00,155.08,155.16,154.66,154.77,105487.0,153.3611,153.4402,152.9458,153.0546,105487.0
2024-08-13 13:05:00,154.77,155.24,154.69,155.16,122049.0,153.0546,153.5193,152.9754,153.4402,122049.0
2024-08-13 13:10:00,155.14,155.34,154.95,155.34,139394.0,153.4205,153.6182,153.2326,153.6182,139394.0
2024-08-13 13:15:00,155.31,155.43,155.05,155.2,98703.0,153.5886,153.7072,153.3314,153.4798,98703.0
2024-08-13 13:20:00,155.15,155.18,154.67,154.72,86430.0,153.4303,153.46,152.9557,153.0051,86430.0
2024-08-13 13:25:00,154.7,154.74,154.28,154.65,140923.0,152.9853,153.0249,152.57,152.9359,140923.0
2024-08-13 13:30:00,154.68,154.85,154.34,154.38,82991.0,152.9655,153.1337,152.6293,152.6689,82991.0
2024-08-13 13:35:00,154.34,154.5,154.3,154.3,97196.0,152.6293,152.7875,152.5898,152.5898,97196.0
2024-08-13 13:40:00,154.32,154.74,154.31,154.54,68813.0,152.6095,153.0249,152.5997,152.8271,68813.0
2024-08-13 13:45:00,154.54,154.56,153.31,153.89,159398.0,152.8271,152.8469,151.6107,152.1843,159398.0
2024-08-13 13:50:00,153.89,154.28,153.48,154.28,123613.0,152.1843,152.57,151.7789,152.57,123613.0
2024-08-13 13:55:00,154.25,154.57,154.15,154.51,69402.0,152.5403,152.8568,152.4414,152.7974,69402.0
2024-08-13 14:00:00,154.52,154.83,154.38,154.78,86409.0,152.8073,153.1139,152.6689,153.0644,86409.0
2024-08-13 14:05:00,154.74,155.36,154.66,155.34,213169.0,153.0249,153.638,152.9458,153.6182,213169.0
2024-08-13 14:10:00,155.32,155.55,155.24,155.35,126860.0,153.5985,153.8259,153.5193,153.6281,126860.0
2024-08-13 14:15:00,155.27,155.4,154.95,155.04,181552.0,153.549,153.6776,153.2326,153.3216,181552.0
2024-08-13 14:20:00,155.06,155.49,155.01,155.39,108122.0,153.3413,153.7666,153.2919,153.6677,108122.0
2024-08-13 14:25:00,155.34,155.45,155.19,155.27,114012.0,153.6182,153.727,153.4699,153.549,114012.0
2024-08-13 14:30:00,155.27,155.32,154.95,155.22,91661.0,153.549,153.5985,153.2326,153.4996,91661.0
2024-08-13 14:35:00,155.27,155.43,155.21,155.34,107571.0,153.549,153.7072,153.4897,153.6182,107571.0
2024-08-13 14:40:00,155.37,155.44,154.93,155.14,100814.0,153.6479,153.7171,153.2128,153.4205,100814.0
2024-08-13 14:45:00,155.1,155.1,154.58,154.81,83139.0,153.3809,153.3809,152.8667,153.0941,83139.0
2024-08-13 14:50:00,154.81,155.13,154.67,155.08,81764.0,153.0941,153.4106,152.9557,153.3611,81764.0
2024-08-13 14:55:00,155.06,155.31,155.0,155.16,183101.0,153.3413,153.5886,153.282,153.4402,183101.0
2024-08-13 15:00:00,155.18,155.18,154.58,154.61,119407.0,153.46,153.46,152.8667,152.8963,119407.0
2024-08-13 15:05:00,154.6,154.81,154.26,154.59,145758.0,152.8864,153.0941,152.5502,152.8765,145758.0
2024-08-13 15:10:00,154.6,154.83,154.54,154.6,92922.0,152.8864,153.1139,152.8271,152.8864,92922.0
2024-08-13 15:15:00,154.6,154.74,154.06,154.46,206354.0,152.8864,153.0249,152.3524,152.748,206354.0
2024-08-13 15:20:00,154.46,154.84,154.06,154.78,124513.0,152.748,153.1238,152.3524,153.0644,124513.0
2024-08-13 15:25:00,154.78,154.91,154.59,154.9,146255.0,153.0644,153.193,152.8765,153.1831,146255.0
2024-08-13 15:30:00,154.88,155.33,154.86,155.27,186039.0,153.1633,153.6083,153.1436,153.549,186039.0
2024-08-13 15:35:00,155.24,155.4,154.9,155.2,162860.0,153.5193,153.6776,153.1831,153.4798,162860.0
2024-08-13 15:40:00,155.22,155.61,155.11,155.58,223448.0,153.4996,153.8852,153.3908,153.8556,223448.0
2024-08-13 15:45:00,155.59,156.15,155.42,156.04,415781.0,153.8655,154.4193,153.6973,154.3105,415781.0
2024-08-13 15:50:00,156.0,156.18,155.58,155.6,460101.0,154.2709,154.4489,153.8556,153.8754,460101.0
2024-08-13 15:55:00,155.57,156.38,155.57,156.32,1186135.0,153.8457,154.6467,153.8457,154.5874,1186135.0
2024-08-14 09:30:00,158.18,158.5,157.5,157.67,992180.0,156.4268,156.7432,155.7543,155.9224,992180.0
2024-08-14 09:35:00,157.61,157.7,156.88,156.97,434092.0,155.8631,155.9521,155.1412,155.2302,434092.0
2024-08-14 09:40:00,156.93,157.16,155.11,155.45,389706.0,155.1906,155.4181,153.3908,153.727,389706.0
2024-08-14 09:45:00,155.47,156.41,155.29,155.46,206779.0,153.7468,154.6764,153.5688,153.7369,206779.0
2024-08-14 09:50:00,155.56,155.98,155.03,155.09,253795.0,153.8358,154.2511,153.3117,153.371,253795.0
2024-08-14 09:55:00,155.02,155.56,154.72,155.5,305263.0,153.3018,153.8358,153.0051,153.7765,305263.0
2024-08-14 10:00:00,155.56,156.51,155.21,156.5,163523.0,153.8358,154.7753,153.4897,154.7654,163523.0
2024-08-14 10:05:00,156.53,156.63,155.9,156.19,390729.0,154.795,154.8939,154.172,154.4588,390729.0
2024-08-14 10:10:00,156.26,156.26,154.95,155.32,253743.0,154.528,154.528,153.2326,153.5985,253743.0
2024-08-14 10:15:00,155.29,155.75,155.0,155.59,144845.0,153.5688,154.0237,153.282,153.8655,144845.0
2024-08-14 10:20:00,155.6,156.16,155.49,156.15,117248.0,153.8754,154.4291,153.7666,154.4193,117248.0
2024-08-14 10:25:00,156.16,156.26,155.41,156.12,78979.0,154.4291,154.528,153.6875,154.3896,78979.0
2024-08-14 10:30:00,156.16,156.4,154.96,155.06,155313.0,154.4291,154.6665,153.2424,153.3413,155313.0
2024-08-14 10:35:00,155.11,156.08,154.99,156.08,86727.0,153.3908,154.35,153.2721,154.35,86727.0
2024-08-14 10:40:00,156.05,156.77,155.93,156.59,125573.0,154.3204,155.0324,154.2017,154.8544,125573.0
2024-08-14 10:45:00,156.59,157.33,156.49,157.32,153990.0,154.8544,155.5862,154.7555,155.5763,153990.0
2024-08-14 10:50:00,157.25,157.74,157.11,157.66,181237.0,155.5071,155.9916,155.3686,155.9125,181237.0
2024-08-14 10:55:00,157.67,158.25,157.5,158.02,207059.0,155.9224,156.496,155.7543,156.2685,207059.0
2024-08-14 11:00:00,158.03,158.29,157.85,157.96,148310.0,156.2784,156.5355,156.1004,156.2092,148310.0
2024-08-14 11:05:00,157.97,158.0,157.49,157.74,116411.0,156.2191,156.2488,155.7444,155.9916,116411.0
2024-08-14 11:10:00,157.76,158.29,157.73,158.25,117406.0,156.0114,156.5355,155.9817,156.496,117406.0
2024-08-14 11:15:00,158.26,158.37,157.96,157.99,143796.0,156.5059,156.6147,156.2092,156.2389,143796.0
2024-08-14 11:20:00,158.0,158.19,157.95,158.15,114699.0,156.2488,156.4366,156.1993,156.3971,114699.0
2024-08-14 11:25:00,158.16,158.33,158.0,158.3,118981.0,156.407,156.5751,156.2488,156.5454,118981.0
2024-08-14 11:30:00,158.3,159.07,158.27,158.92,235464.0,156.5454,157.3069,156.5158,157.1586,235464.0
2024-08-14 11:35:00,158.95,159.3,158.76,159.3,136957.0,157.1882,157.5343,157.0003,157.5343,136957.0
2024-08-14 11:40:00,159.29,159.49,159.09,159.15,156177.0,157.5245,157.7222,157.3267,157.386,156177.0
2024-08-14 11:45:00,159.16,159.45,159.11,159.34,99548.0,157.3959,157.6827,157.3464,157.5739,99548.0
2024-08-14 11:50:00,159.33,159.75,159.2,159.67,132656.0,157.564,157.9794,157.4355,157.9002,132656.0
2024-08-14 11:55:00,159.75,160.16,159.61,160.14,250831.0,157.9794,158.3848,157.8409,158.365,250831.0
2024-08-14 12:00:00,160.15,160.25,159.88,159.91,206627.0,158.3749,158.4738,158.1079,158.1376,206627.0
2024-08-14 12:05:00,159.9,160.0,159.67,159.71,133397.0,158.1277,158.2266,157.9002,157.9398,133397.0
2024-08-14 12:10:00,159.71,159.72,158.95,159.13,174370.0,157.9398,157.9497,157.1882,157.3662,174370.0
2024-08-14 12:15:00,159.1,159.2,158.11,158.24,161923.0,157.3366,157.4355,156.3575,156.4861,161923.0
2024-08-14 12:20:00,158.22,158.5,157.15,157.46,144529.0,156.4663,156.7432,155.4082,155.7147,144529.0
2024-08-14 12:25:00,157.44,157.92,157.16,157.72,153809.0,155.695,156.1696,155.4181,155.9719,153809.0
2024-08-14 12:30:00,157.74,157.9,157.5,157.69,87656.0,155.9916,156.1499,155.7543,155.9422,87656.0
2024-08-14 12:35:00,157.73,157.81,157.36,157.61,81407.0,155.9817,156.0609,155.6158,155.8631,81407.0
2024-08-14 12:40:00,157.63,157.79,156.71,156.8,101741.0,155.8829,156.0411,154.973,155.0621,101741.0
2024-08-14 12:45:00,156.83,157.29,156.6,157.29,120833.0,155.0917,155.5466,154.8643,155.5466,120833.0
2024-08-14 12:50:00,157.28,157.7,157.28,157.67,80458.0,155.5367,155.9521,155.5367,155.9224,80458.0
2024-08-14 12:55:00,157.67,157.73,157.05,157.31,102275.0,155.9224,155.9817,155.3093,155.5664,102275.0
2024-08-14 13:00:00,157.31,157.67,157.1,157.57,54810.0,155.5664,155.9224,155.3587,155.8235,54810.0
2024-08-14 13:05:00,157.56,158.21,157.56,158.15,101566.0,155.8136,156.4564,155.8136,156.3971,101566.0
2024-08-14 13:10:00,158.14,158.19,157.51,158.18,78300.0,156.3872,156.4366,155.7642,156.4268,78300.0
2024-08-14 13:15:00,158.17,158.32,158.07,158.26,70422.0,156.4169,156.5652,156.318,156.5059,70422.0
2024-08-14 13:20:00,158.3,158.41,157.83,158.03,67622.0,156.5454,156.6542,156.0806,156.2784,67622.0
2024-08-14 13:25:00,158.03,158.28,157.88,158.14,75012.0,156.2784,156.5256,156.1301,156.3872,75012.0
2024-08-14 13:30:00,158.19,158.31,157.99,158.13,66038.0,156.4366,156.5553,156.2389,156.3773,66038.0
2024-08-14 13:35:00,158.12,158.17,157.55,157.58,53410.0,156.3674,156.4169,155.8037,155.8334,53410.0
2024-08-14 13:40:00,157.6,157.7,157.08,157.45,76194.0,155.8532,155.9521,155.3389,155.7048,76194.0
2024-08-14 13:45:00,157.39,157.76,157.39,157.64,43395.0,155.6455,156.0114,155.6455,155.8927,43395.0
2024-08-14 13:50:00,157.63,157.74,157.39,157.62,47903.0,155.8829,155.9916,155.6455,155.873,47903.0
2024-08-14 13:55:00,157.64,157.7,157.31,157.37,46685.0,155.8927,155.9521,155.5664,155.6257,46685.0
2024-08-14 14:00:00,157.34,157.45,156.89,157.3,62239.0,155.5961,155.7048,155.1511,155.5565,62239.0
2024-08-14 14:05:00,157.34,157.48,157.24,157.28,42322.0,155.5961,155.7345,155.4972,155.5367,42322.0
2024-08-14 14:10:00,157.26,157.43,157.17,157.32,56302.0,155.517,155.6851,155.428,155.5763,56302.0
2024-08-14 14:15:00,157.33,157.52,157.18,157.31,39331.0,155.5862,155.7741,155.4378,155.5664,39331.0
2024-08-14 14:20:00,157.29,157.76,157.27,157.65,49917.0,155.5466,156.0114,155.5268,155.9026,49917.0
2024-08-14 14:25:00,157.68,157.78,157.42,157.58,40980.0,155.9323,156.0312,155.6752,155.8334,40980.0
2024-08-14 14:30:00,157.55,157.59,157.29,157.45,29227.0,155.8037,155.8433,155.5466,155.7048,29227.0
2024-08-14 14:35:00,157.47,157.59,157.13,157.37,57555.0,155.7246,155.8433,155.3884,155.6257,57555.0
2024-08-14 14:40:00,157.4,157.42,157.11,157.38,41128.0,155.6554,155.6752,155.3686,155.6356,41128.0
2024-08-14 14:45:00,157.33,157.44,157.15,157.28,50785.0,155.5862,155.695,155.4082,155.5367,50785.0
2024-08-14 14:50:00,157.25,157.78,157.23,157.71,44159.0,155.5071,156.0312,155.4873,155.962,44159.0
2024-08-14 14:55:00,157.69,157.99,157.65,157.85,43340.0,155.9422,156.2389,155.9026,156.1004,43340.0
2024-08-14 15:00:00,157.84,157.92,157.74,157.86,49098.0,156.0905,156.1696,155.9916,156.1103,49098.0
2024-08-14 15:05:00,157.87,157.97,157.27,157.33,63305.0,156.1202,156.2191,155.5268,155.5862,63305.0
2024-08-14 15:10:00,157.32,157.44,156.64,156.76,94607.0,155.5763,155.695,154.9038,155.0225,94607.0
2024-08-14 15:15:00,156.76,157.06,156.7,156.92,75642.0,155.0225,155.3192,154.9632,155.1807,75642.0
2024-08-14 15:20:00,156.93,157.08,156.75,157.02,71084.0,155.1906,155.3389,155.0126,155.2796,71084.0
2024-08-14 15:25:00,157.03,157.19,156.86,156.97,57055.0,155.2895,155.4477,155.1214,155.2302,57055.0
2024-08-14 15:30:00,157.0,157.15,156.76,156.86,85625.0,155.2598,155.4082,155.0225,155.1214,85625.0
2024-08-14 15:35:00,156.88,157.1,156.79,157.01,85064.0,155.1412,155.3587,155.0522,155.2697,85064.0
2024-08-14 15:40:00,157.02,157.37,156.9,157.27,95913.0,155.2796,155.6257,155.1609,155.5268,95913.0
2024-08-14 15:45:00,157.26,157.34,156.93,157.34,142450.0,155.517,155.5961,155.1906,155.5961,142450.0
2024-08-14 15:50:00,157.35,158.05,157.15,157.95,290310.0,155.606,156.2982,155.4082,156.1993,290310.0
2024-08-14 15:55:00,157.97,158.17,157.57,157.59,834285.0,156.2191,156.4169,155.8235,155.8433,834285.0
2024-08-15 09:30:00,161.2,161.71,160.33,161.4,689835.0,159.4133,159.9176,158.5529,159.6111,689835.0
2024-08-15 09:35:00,161.4,161.8,160.7,161.66,260480.0,159.6111,160.0066,158.9188,159.8682,260480.0
2024-08-15 09:40:00,161.74,161.82,161.0,161.6,202563.0,159.9473,160.0264,159.2155,159.8088,202563.0
2024-08-15 09:45:00,161.61,162.3,161.38,162.28,265849.0,159.8187,160.5011,159.5913,160.4813,265849.0
2024-08-15 09:50:00,162.27,162.55,162.15,162.45,222112.0,160.4714,160.7483,160.3528,160.6494,222112.0
2024-08-15 09:55:00,162.48,163.07,162.24,162.94,200863.0,160.6791,161.2626,160.4418,161.134,200863.0
2024-08-15 10:00:00,162.93,163.39,162.22,162.35,271486.0,161.1241,161.579,160.422,160.5505,271486.0
2024-08-15 10:05:00,162.35,162.61,162.09,162.22,230194.0,160.5505,160.8077,160.2934,160.422,230194.0
2024-08-15 10:10:00,162.25,162.92,162.08,162.78,217149.0,160.4516,161.1142,160.2835,160.9758,217149.0
2024-08-15 10:15:00,162.77,162.89,162.55,162.88,131477.0,160.9659,161.0846,160.7483,161.0747,131477.0
2024-08-15 10:20:00,162.87,163.42,162.83,162.85,217886.0,161.0648,161.6087,161.0252,161.045,217886.0
2024-08-15 10:25:00,162.85,163.37,162.83,163.14,135447.0,161.045,161.5592,161.0252,161.3318,135447.0
2024-08-15 10:30:00,163.14,163.55,162.96,163.52,164623.0,161.3318,161.7372,161.1538,161.7076,164623.0
2024-08-15 10:35:00,163.5,164.19,163.41,164.17,215373.0,161.6878,162.3701,161.5988,162.3504,215373.0
2024-08-15 10:40:00,164.13,164.4,163.97,164.28,175242.0,162.3108,162.5778,162.1526,162.4591,175242.0
2024-08-15 10:45:00,164.25,164.69,164.25,164.52,235476.0,162.4295,162.8646,162.4295,162.6965,235476.0
2024-08-15 10:50:00,164.54,164.56,164.11,164.11,126302.0,162.7163,162.736,162.291,162.291,126302.0
2024-08-15 10:55:00,164.11,164.11,163.56,163.95,166554.0,162.291,162.291,161.7471,162.1328,166554.0
2024-08-15 11:00:00,163.95,164.35,163.8,164.22,119073.0,162.1328,162.5284,161.9845,162.3998,119073.0
2024-08-15 11:05:00,164.28,164.5,164.05,164.31,100686.0,162.4591,162.6767,162.2317,162.4888,100686.0
2024-08-15 11:10:00,164.31,164.75,164.27,164.72,180842.0,162.4888,162.9239,162.4493,162.8943,180842.0
2024-08-15 11:15:00,164.72,164.98,164.65,164.94,127275.0,162.8943,163.1514,162.825,163.1118,127275.0
2024-08-15 11:20:00,164.92,164.98,164.36,164.4,160131.0,163.0921,163.1514,162.5383,162.5778,160131.0
2024-08-15 11:25:00,164.38,164.87,164.22,164.66,133111.0,162.558,163.0426,162.3998,162.8349,133111.0
2024-08-15 11:30:00,164.63,164.93,164.5,164.84,123915.0,162.8053,163.1019,162.6767,163.0129,123915.0
2024-08-15 11:35:00,164.8,165.19,164.37,165.18,295629.0,162.9734,163.3591,162.5481,163.3492,295629.0
2024-08-15 11:40:00,165.18,165.57,165.13,165.48,184586.0,163.3492,163.7348,163.2997,163.6458,184586.0
2024-08-15 11:45:00,165.49,165.63,164.81,165.02,193019.0,163.6557,163.7942,162.9833,163.1909,193019.0
2024-08-15 11:50:00,164.97,165.17,164.82,165.08,117819.0,163.1415,163.3393,162.9932,163.2503,117819.0
2024-08-15 11:55:00,165.06,165.22,164.96,165.0,114980.0,163.2305,163.3887,163.1316,163.1712,114980.0
2024-08-15 12:00:00,165.01,165.23,164.97,165.13,105039.0,163.1811,163.3986,163.1415,163.2997,105039.0
2024-08-15 12:05:00,165.16,165.31,165.06,165.25,56668.0,163.3294,163.4777,163.2305,163.4184,56668.0
2024-08-15 12:10:00,165.3,165.42,165.16,165.36,82596.0,163.4678,163.5865,163.3294,163.5272,82596.0
2024-08-15 12:15:00,165.37,165.6,165.16,165.49,120575.0,163.5371,163.7645,163.3294,163.6557,120575.0
2024-08-15 12:20:00,165.51,165.74,165.45,165.71,101474.0,163.6755,163.903,163.6162,163.8733,101474.0
2024-08-15 12:25:00,165.72,165.75,165.46,165.7,109611.0,163.8832,163.9129,163.6261,163.8634,109611.0
2024-08-15 12:30:00,165.69,165.74,164.97,165.2,116540.0,163.8535,163.903,163.1415,163.3689,116540.0
2024-08-15 12:35:00,165.22,165.56,165.2,165.43,89387.0,163.3887,163.725,163.3689,163.5964,89387.0
2024-08-15 12:40:00,165.45,165.56,165.1,165.47,93235.0,163.6162,163.725,163.2701,163.636,93235.0
2024-08-15 12:45:00,165.49,165.66,164.84,165.01,164434.0,163.6557,163.8238,163.0129,163.1811,164434.0
2024-08-15 12:50:00,165.0,165.47,164.97,165.46,135875.0,163.1712,163.636,163.1415,163.6261,135875.0
2024-08-15 12:55:00,165.47,165.6,165.07,165.56,111378.0,163.636,163.7645,163.2404,163.725,111378.0
2024-08-15 13:00:00,165.55,165.71,165.2,165.68,107841.0,163.7151,163.8733,163.3689,163.8436,107841.0
2024-08-15 13:05:00,165.73,165.95,165.42,165.46,159106.0,163.8931,164.1106,163.5865,163.6261,159106.0
2024-08-15 13:10:00,165.45,165.92,165.44,165.84,89723.0,163.6162,164.081,163.6063,164.0019,89723.0
2024-08-15 13:15:00,165.86,165.98,165.51,165.52,180015.0,164.0216,164.1403,163.6755,163.6854,180015.0
2024-08-15 13:20:00,165.53,165.9,165.44,165.8,118190.0,163.6953,164.0612,163.6063,163.9623,118190.0
2024-08-15 13:25:00,165.82,165.94,165.66,165.73,92755.0,163.9821,164.1007,163.8238,163.8931,92755.0
2024-08-15 13:30:00,165.72,165.9,165.63,165.81,83362.0,163.8832,164.0612,163.7942,163.9722,83362.0
2024-08-15 13:35:00,165.8,165.87,165.61,165.81,81487.0,163.9623,164.0315,163.7744,163.9722,81487.0
2024-08-15 13:40:00,165.78,165.98,165.71,165.95,140230.0,163.9425,164.1403,163.8733,164.1106,140230.0
2024-08-15 13:45:00,165.95,166.09,165.85,166.06,135799.0,164.1106,164.2491,164.0117,164.2194,135799.0
2024-08-15 13:50:00,166.08,166.13,165.88,166.04,99152.0,164.2392,164.2886,164.0414,164.1996,99152.0
2024-08-15 13:55:00,166.0,166.03,165.83,165.95,90948.0,164.1601,164.1897,163.992,164.1106,90948.0
2024-08-15 14:00:00,165.98,166.17,165.93,166.06,103373.0,164.1403,164.3282,164.0909,164.2194,103373.0
2024-08-15 14:05:00,166.1,166.4,166.05,166.22,150102.0,164.259,164.5556,164.2095,164.3776,150102.0
2024-08-15 14:10:00,166.22,166.67,165.73,165.74,294575.0,164.3776,164.8227,163.8931,163.903,294575.0
2024-08-15 14:15:00,165.74,166.27,165.7,166.22,150143.0,163.903,164.4271,163.8634,164.3776,150143.0
2024-08-15 14:20:00,166.19,166.31,166.03,166.27,126892.0,164.348,164.4666,164.1897,164.4271,126892.0
2024-08-15 14:25:00,166.29,166.36,165.98,166.1,105548.0,164.4469,164.5161,164.1403,164.259,105548.0
2024-08-15 14:30:00,166.13,166.33,166.0,166.17,92505.0,164.2886,164.4864,164.1601,164.3282,92505.0
2024-08-15 14:35:00,166.21,166.45,166.05,166.33,169564.0,164.3678,164.6051,164.2095,164.4864,169564.0
2024-08-15 14:40:00,166.35,166.38,165.94,166.16,99017.0,164.5062,164.5359,164.1007,164.3183,99017.0
2024-08-15 14:45:00,166.12,166.36,165.85,165.85,95971.0,164.2788,164.5161,164.0117,164.0117,95971.0
2024-08-15 14:50:00,165.91,166.04,165.66,165.97,99454.0,164.0711,164.1996,163.8238,164.1304,99454.0
2024-08-15 14:55:00,166.03,166.04,165.8,165.89,97761.0,164.1897,164.1996,163.9623,164.0513,97761.0
2024-08-15 15:00:00,165.89,165.89,165.54,165.71,103093.0,164.0513,164.0513,163.7052,163.8733,103093.0
2024-08-15 15:05:00,165.73,166.11,165.69,166.03,134984.0,163.8931,164.2689,163.8535,164.1897,134984.0
2024-08-15 15:10:00,166.01,166.03,165.54,165.69,110497.0,164.17,164.1897,163.7052,163.8535,110497.0
2024-08-15 15:15:00,165.74,165.8,165.49,165.62,115888.0,163.903,163.9623,163.6557,163.7843,115888.0
2024-08-15 15:20:00,165.6,166.12,165.51,165.91,182443.0,163.7645,164.2788,163.6755,164.0711,182443.0
2024-08-15 15:25:00,165.91,166.13,165.82,166.01,241936.0,164.0711,164.2886,163.9821,164.17,241936.0
2024-08-15 15:30:00,165.97,166.44,165.91,166.38,242683.0,164.1304,164.5952,164.0711,164.5359,242683.0
2024-08-15 15:35:00,166.38,166.42,165.87,165.95,185439.0,164.5359,164.5754,164.0315,164.1106,185439.0
2024-08-15 15:40:00,165.93,166.51,165.89,166.24,294477.0,164.0909,164.6644,164.0513,164.3974,294477.0
2024-08-15 15:45:00,166.22,166.33,165.95,166.11,218382.0,164.3776,164.4864,164.1106,164.2689,218382.0
2024-08-15 15:50:00,166.11,166.11,165.49,165.68,523382.0,164.2689,164.2689,163.6557,163.8436,523382.0
2024-08-15 15:55:00,165.71,166.37,165.67,166.23,1037336.0,163.8733,164.526,163.8337,164.3875,1037336.0
2024-08-16 09:30:00,164.09,164.47,162.91,163.99,1382788.0,162.2713,162.647,161.1043,162.1724,1382788.0
2024-08-16 09:35:00,163.99,164.15,162.72,163.19,282837.0,162.1724,162.3306,160.9164,161.3812,282837.0
2024-08-16 09:40:00,163.19,163.95,163.08,163.35,193466.0,161.3812,162.1328,161.2724,161.5395,193466.0
2024-08-16 09:45:00,163.34,163.67,162.68,163.66,211730.0,161.5296,161.8559,160.8769,161.846,211730.0
2024-08-16 09:50:00,163.65,164.74,163.45,164.49,316619.0,161.8361,162.914,161.6383,162.6668,316619.0
2024-08-16 09:55:00,164.47,164.52,163.29,163.7,160594.0,162.647,162.6965,161.4801,161.8856,160594.0
2024-08-16 10:00:00,163.58,164.43,163.5,164.15,172773.0,161.7669,162.6075,161.6878,162.3306,172773.0
2024-08-16 10:05:00,164.18,164.8,164.07,164.39,185239.0,162.3603,162.9734,162.2515,162.5679,185239.0
2024-08-16 10:10:00,164.36,165.0,164.21,164.84,194390.0,162.5383,163.1712,162.3899,163.0129,194390.0
2024-08-16 10:15:00,164.86,165.62,164.78,165.53,179430.0,163.0327,163.7843,162.9536,163.6953,179430.0
2024-08-16 10:20:00,165.52,165.62,165.01,165.32,143300.0,163.6854,163.7843,163.1811,163.4876,143300.0
2024-08-16 10:25:00,165.3,165.43,164.91,165.25,148001.0,163.4678,163.5964,163.0822,163.4184,148001.0
2024-08-16 10:30:00,165.28,165.8,165.12,165.19,158212.0,163.4481,163.9623,163.2898,163.3591,158212.0
2024-08-16 10:35:00,165.2,165.65,164.7,165.04,190947.0,163.3689,163.814,162.8745,163.2107,190947.0
2024-08-16 10:40:00,165.02,165.09,164.2,164.45,113392.0,163.1909,163.2602,162.38,162.6273,113392.0
2024-08-16 10:45:00,164.43,164.57,163.53,163.74,157572.0,162.6075,162.7459,161.7175,161.9251,157572.0
2024-08-16 10:50:00,163.78,164.85,163.74,164.19,141509.0,161.9647,163.0228,161.9251,162.3701,141509.0
2024-08-16 10:55:00,164.16,164.64,164.02,164.28,68739.0,162.3405,162.8152,162.202,162.4591,68739.0
2024-08-16 11:00:00,164.28,164.68,164.08,164.67,78646.0,162.4591,162.8547,162.2614,162.8448,78646.0
2024-08-16 11:05:00,164.65,164.66,164.29,164.5,57164.0,162.825,162.8349,162.469,162.6767,57164.0
2024-08-16 11:10:00,164.5,164.51,163.97,164.25,70805.0,162.6767,162.6866,162.1526,162.4295,70805.0
2024-08-16 11:15:00,164.27,164.31,163.79,164.0,64907.0,162.4493,162.4888,161.9746,162.1822,64907.0
2024-08-16 11:20:00,164.03,164.3,163.78,164.11,90874.0,162.2119,162.4789,161.9647,162.291,90874.0
2024-08-16 11:25:00,164.11,164.45,164.05,164.38,46553.0,162.291,162.6273,162.2317,162.558,46553.0
2024-08-16 11:30:00,164.4,164.57,164.24,164.39,67580.0,162.5778,162.7459,162.4196,162.5679,67580.0
2024-08-16 11:35:00,164.36,164.89,164.36,164.77,62815.0,162.5383,163.0624,162.5383,162.9437,62815.0
2024-08-16 11:40:00,164.76,165.05,164.76,164.87,53514.0,162.9338,163.2206,162.9338,163.0426,53514.0
2024-08-16 11:45:00,164.87,165.07,164.75,164.87,52263.0,163.0426,163.2404,162.9239,163.0426,52263.0
2024-08-16 11:50:00,164.87,165.03,164.55,165.0,63227.0,163.0426,163.2008,162.7262,163.1712,63227.0
2024-08-16 11:55:00,165.01,165.1,164.81,164.9,68780.0,163.1811,163.2701,162.9833,163.0723,68780.0
2024-08-16 12:00:00,164.93,165.04,164.81,164.9,70235.0,163.1019,163.2107,162.9833,163.0723,70235.0
2024-08-16 12:05:00,164.88,165.38,164.84,165.36,106013.0,163.0525,163.547,163.0129,163.5272,106013.0
2024-08-16 12:10:00,165.34,165.86,165.33,165.84,170211.0,163.5074,164.0216,163.4975,164.0019,170211.0
2024-08-16 12:15:00,165.87,165.87,165.41,165.42,66408.0,164.0315,164.0315,163.5766,163.5865,66408.0
2024-08-16 12:20:00,165.43,165.74,165.39,165.7,58206.0,163.5964,163.903,163.5568,163.8634,58206.0
2024-08-16 12:25:00,165.72,165.72,165.41,165.56,58951.0,163.8832,163.8832,163.5766,163.725,58951.0
2024-08-16 12:30:00,165.59,166.0,165.49,165.93,68732.0,163.7546,164.1601,163.6557,164.0909,68732.0
2024-08-16 12:35:00,165.93,166.02,165.74,165.93,65439.0,164.0909,164.1799,163.903,164.0909,65439.0
2024-08-16 12:40:00,165.91,165.93,165.66,165.78,59773.0,164.0711,164.0909,163.8238,163.9425,59773.0
2024-08-16 12:45:00,165.78,165.89,165.62,165.73,46588.0,163.9425,164.0513,163.7843,163.8931,46588.0
2024-08-16 12:50:00,165.76,165.76,165.54,165.74,62559.0,163.9227,163.9227,163.7052,163.903,62559.0
2024-08-16 12:55:00,165.74,166.09,165.63,165.87,88764.0,163.903,164.2491,163.7942,164.0315,88764.0
2024-08-16 13:00:00,165.9,165.94,165.51,165.56,50534.0,164.0612,164.1007,163.6755,163.725,50534.0
2024-08-16 13:05:00,165.53,165.62,165.3,165.43,74641.0,163.6953,163.7843,163.4678,163.5964,74641.0
2024-08-16 13:10:00,165.44,165.53,165.28,165.34,42030.0,163.6063,163.6953,163.4481,163.5074,42030.0
2024-08-16 13:15:00,165.34,165.38,165.02,165.29,58316.0,163.5074,163.547,163.1909,163.4579,58316.0
2024-08-16 13:20:00,165.3,165.57,165.21,165.55,38134.0,163.4678,163.7348,163.3788,163.7151,38134.0
2024-08-16 13:25:00,165.55,165.57,165.21,165.37,41779.0,163.7151,163.7348,163.3788,163.5371,41779.0
2024-08-16 13:30:00,165.4,165.5,165.3,165.38,43607.0,163.5667,163.6656,163.4678,163.547,43607.0
2024-08-16 13:35:00,165.37,165.47,165.24,165.45,30933.0,163.5371,163.636,163.4085,163.6162,30933.0
2024-08-16 13:40:00,165.43,165.69,165.34,165.68,41984.0,163.5964,163.8535,163.5074,163.8436,41984.0
2024-08-16 13:45:00,165.68,165.68,165.34,165.34,62625.0,163.8436,163.8436,163.5074,163.5074,62625.0
2024-08-16 13:50:00,165.36,165.37,164.84,164.93,73212.0,163.5272,163.5371,163.0129,163.1019,73212.0
2024-08-16 13:55:00,164.94,165.3,164.82,165.3,50556.0,163.1118,163.4678,162.9932,163.4678,50556.0
2024-08-16 14:00:00,165.32,165.34,164.98,165.08,61057.0,163.4876,163.5074,163.1514,163.2503,61057.0
2024-08-16 14:05:00,165.07,165.12,164.79,164.85,66005.0,163.2404,163.2898,162.9635,163.0228,66005.0
2024-08-16 14:10:00,164.89,165.2,164.88,165.05,52983.0,163.0624,163.3689,163.0525,163.2206,52983.0
2024-08-16 14:15:00,165.07,165.36,165.07,165.24,57506.0,163.2404,163.5272,163.2404,163.4085,57506.0
2024-08-16 14:20:00,165.28,165.28,164.87,164.87,30421.0,163.4481,163.4481,163.0426,163.0426,30421.0
2024-08-16 14:25:00,164.93,165.14,164.9,165.09,38033.0,163.1019,163.3096,163.0723,163.2602,38033.0
2024-08-16 14:30:00,165.07,165.2,164.95,165.15,39600.0,163.2404,163.3689,163.1217,163.3195,39600.0
2024-08-16 14:35:00,165.14,165.23,164.92,165.07,38710.0,163.3096,163.3986,163.0921,163.2404,38710.0
2024-08-16 14:40:00,165.07,165.15,164.85,164.89,55780.0,163.2404,163.3195,163.0228,163.0624,55780.0
2024-08-16 14:45:00,164.86,164.96,164.72,164.86,55335.0,163.0327,163.1316,162.8943,163.0327,55335.0
2024-08-16 14:50:00,164.86,165.13,164.78,165.13,40252.0,163.0327,163.2997,162.9536,163.2997,40252.0
2024-08-16 14:55:00,165.12,165.36,165.07,165.24,45912.0,163.2898,163.5272,163.2404,163.4085,45912.0
2024-08-16 15:00:00,165.27,165.35,165.16,165.23,48780.0,163.4382,163.5173,163.3294,163.3986,48780.0
2024-08-16 15:05:00,165.24,165.34,165.13,165.19,59720.0,163.4085,163.5074,163.2997,163.3591,59720.0
2024-08-16 15:10:00,165.15,165.26,165.01,165.12,58563.0,163.3195,163.4283,163.1811,163.2898,58563.0
2024-08-16 15:15:00,165.09,165.22,164.98,165.09,39653.0,163.2602,163.3887,163.1514,163.2602,39653.0
2024-08-16 15:20:00,165.09,165.2,164.98,165.11,63128.0,163.2602,163.3689,163.1514,163.2799,63128.0
2024-08-16 15:25:00,165.14,165.31,165.05,165.17,59178.0,163.3096,163.4777,163.2206,163.3393,59178.0
2024-08-16 15:30:00,165.17,165.45,165.13,165.45,114031.0,163.3393,163.6162,163.2997,163.6162,114031.0
2024-08-16 15:35:00,165.42,165.49,165.06,165.15,106819.0,163.5865,163.6557,163.2305,163.3195,106819.0
2024-08-16 15:40:00,165.13,165.33,165.01,165.08,93252.0,163.2997,163.4975,163.1811,163.2503,93252.0
2024-08-16 15:45:00,165.11,165.15,164.86,165.04,127708.0,163.2799,163.3195,163.0327,163.2107,127708.0
2024-08-16 15:50:00,165.1,165.51,164.95,165.37,225184.0,163.2701,163.6755,163.1217,163.5371,225184.0
2024-08-16 15:55:00,165.35,165.87,165.25,165.78,546296.0,163.5173,164.0315,163.4184,163.9425,546296.0
2024-08-19 09:30:00,164.86,165.37,162.8,162.95,552296.0,163.0327,163.5371,160.9955,161.1439,552296.0
2024-08-19 09:35:00,163.0,163.35,162.15,163.35,268860.0,161.1933,161.5395,160.3528,161.5395,268860.0
2024-08-19 09:40:00,163.4,163.83,162.52,162.58,267540.0,161.5889,162.0141,160.7187,160.778,267540.0
2024-08-19 09:45:00,162.6,163.52,162.36,163.19,241159.0,160.7978,161.7076,160.5604,161.3812,241159.0
2024-08-19 09:50:00,163.24,163.4,162.17,162.17,209555.0,161.4307,161.5889,160.3725,160.3725,209555.0
2024-08-19 09:55:00,162.25,162.72,161.68,161.93,284631.0,160.4516,160.9164,159.888,160.1352,284631.0
2024-08-19 10:00:00,161.84,162.0,160.96,161.48,278653.0,160.0462,160.2044,159.1759,159.6902,278653.0
2024-08-19 10:05:00,161.49,162.29,161.31,162.19,163310.0,159.7001,160.4912,159.5221,160.3923,163310.0
2024-08-19 10:10:00,162.17,162.39,161.6,161.71,194354.0,160.3725,160.5901,159.8088,159.9176,194354.0
2024-08-19 10:15:00,161.69,161.8,160.42,160.51,311475.0,159.8979,160.0066,158.6419,158.7309,311475.0
2024-08-19 10:20:00,160.49,161.43,160.46,161.38,202124.0,158.7112,159.6407,158.6815,159.5913,202124.0
2024-08-19 10:25:00,161.39,162.15,161.29,162.13,147837.0,159.6012,160.3528,159.5023,160.333,147837.0
2024-08-19 10:30:00,162.15,162.44,161.92,162.41,125709.0,160.3528,160.6395,160.1253,160.6099,125709.0
2024-08-19 10:35:00,162.37,162.64,162.18,162.47,110429.0,160.5703,160.8373,160.3824,160.6692,110429.0
2024-08-19 10:40:00,162.47,163.06,162.15,162.59,155853.0,160.6692,161.2527,160.3528,160.7879,155853.0
2024-08-19 10:45:00,162.59,162.88,162.59,162.8,76500.0,160.7879,161.0747,160.7879,160.9955,76500.0
2024-08-19 10:50:00,162.76,163.4,162.66,163.31,115311.0,160.956,161.5889,160.8571,161.4999,115311.0
2024-08-19 10:55:00,163.31,163.43,163.07,163.4,89762.0,161.4999,161.6186,161.2626,161.5889,89762.0
2024-08-19 11:00:00,163.4,163.88,163.32,163.81,122460.0,161.5889,162.0636,161.5098,161.9944,122460.0
2024-08-19 11:05:00,163.84,163.98,163.7,163.95,103730.0,162.024,162.1625,161.8856,162.1328,103730.0
2024-08-19 11:10:00,163.95,163.97,163.22,163.31,99634.0,162.1328,162.1526,161.4109,161.4999,99634.0
2024-08-19 11:15:00,163.31,163.38,162.88,163.12,94390.0,161.4999,161.5691,161.0747,161.312,94390.0
2024-08-19 11:20:00,163.11,163.39,163.11,163.38,43837.0,161.3021,161.579,161.3021,161.5691,43837.0
2024-08-19 11:25:00,163.34,163.45,163.12,163.23,59515.0,161.5296,161.6383,161.312,161.4208,59515.0
2024-08-19 11:30:00,163.28,163.37,163.1,163.1,56816.0,161.4702,161.5592,161.2922,161.2922,56816.0
2024-08-19 11:35:00,163.15,163.16,162.9,162.94,92976.0,161.3417,161.3516,161.0944,161.134,92976.0
2024-08-19 11:40:00,162.95,163.23,162.92,163.11,64484.0,161.1439,161.4208,161.1142,161.3021,64484.0
2024-08-19 11:45:00,163.08,163.27,163.07,163.18,43311.0,161.2724,161.4603,161.2626,161.3713,43311.0
2024-08-19 11:50:00,163.2,163.3,163.02,163.28,70595.0,161.3911,161.49,161.2131,161.4702,70595.0
2024-08-19 11:55:00,163.27,163.43,162.61,162.95,100413.0,161.4603,161.6186,160.8077,161.1439,100413.0
2024-08-19 12:00:00,162.92,163.18,162.52,163.11,63529.0,161.1142,161.3713,160.7187,161.3021,63529.0
2024-08-19 12:05:00,163.11,163.25,163.0,163.1,54251.0,161.3021,161.4406,161.1933,161.2922,54251.0
2024-08-19 12:10:00,163.1,163.29,162.9,162.98,44164.0,161.2922,161.4801,161.0944,161.1736,44164.0
2024-08-19 12:15:00,162.98,163.16,162.87,163.11,51472.0,161.1736,161.3516,161.0648,161.3021,51472.0
2024-08-19 12:20:00,163.07,163.12,162.93,162.98,52756.0,161.2626,161.312,161.1241,161.1736,52756.0
2024-08-19 12:25:00,162.95,163.15,162.94,162.99,55451.0,161.1439,161.3417,161.134,161.1834,55451.0
2024-08-19 12:30:00,162.96,163.01,162.7,162.77,72195.0,161.1538,161.2032,160.8967,160.9659,72195.0
2024-08-19 12:35:00,162.77,162.96,162.65,162.94,61165.0,160.9659,161.1538,160.8472,161.134,61165.0
2024-08-19 12:40:00,162.93,163.18,162.91,163.05,54336.0,161.1241,161.3713,161.1043,161.2428,54336.0
2024-08-19 12:45:00,163.04,163.14,162.87,163.09,70130.0,161.2329,161.3318,161.0648,161.2823,70130.0
2024-08-19 12:50:00,163.12,163.44,163.1,163.4,62066.0,161.312,161.6285,161.2922,161.5889,62066.0
2024-08-19 12:55:00,163.41,163.43,163.16,163.22,72184.0,161.5988,161.6186,161.3516,161.4109,72184.0
2024-08-19 13:00:00,163.2,163.38,163.09,163.38,59517.0,161.3911,161.5691,161.2823,161.5691,59517.0
2024-08-19 13:05:00,163.4,163.55,163.2,163.55,61087.0,161.5889,161.7372,161.3911,161.7372,61087.0
2024-08-19 13:10:00,163.55,163.56,163.28,163.38,49932.0,161.7372,161.7471,161.4702,161.5691,49932.0
2024-08-19 13:15:00,163.38,163.57,163.25,163.53,37602.0,161.5691,161.757,161.4406,161.7175,37602.0
2024-08-19 13:20:00,163.54,163.68,163.45,163.64,38400.0,161.7273,161.8658,161.6383,161.8262,38400.0
2024-08-19 13:25:00,163.63,163.98,163.61,163.72,84398.0,161.8163,162.1625,161.7966,161.9054,84398.0
2024-08-19 13:30:00,163.72,164.0,163.64,163.91,83900.0,161.9054,162.1822,161.8262,162.0932,83900.0
2024-08-19 13:35:00,163.91,164.04,163.8,163.95,89801.0,162.0932,162.2218,161.9845,162.1328,89801.0
2024-08-19 13:40:00,163.96,164.02,163.73,163.94,57312.0,162.1427,162.202,161.9152,162.1229,57312.0
2024-08-19 13:45:00,163.94,164.01,163.76,163.78,60024.0,162.1229,162.1921,161.9449,161.9647,60024.0
2024-08-19 13:50:00,163.81,163.96,163.72,163.95,61526.0,161.9944,162.1427,161.9054,162.1328,61526.0
2024-08-19 13:55:00,163.93,164.15,163.91,164.15,54895.0,162.113,162.3306,162.0932,162.3306,54895.0
2024-08-19 14:00:00,164.15,164.21,164.05,164.14,63587.0,162.3306,162.3899,162.2317,162.3207,63587.0
2024-08-19 14:05:00,164.14,164.39,164.13,164.34,78781.0,162.3207,162.5679,162.3108,162.5185,78781.0
2024-08-19 14:10:00,164.34,164.5,164.27,164.41,49983.0,162.5185,162.6767,162.4493,162.5877,49983.0
2024-08-19 14:15:00,164.4,164.52,164.3,164.4,53485.0,162.5778,162.6965,162.4789,162.5778,53485.0
2024-08-19 14:20:00,164.42,164.65,164.29,164.65,76464.0,162.5976,162.825,162.469,162.825,76464.0
2024-08-19 14:25:00,164.64,165.04,164.56,164.95,95997.0,162.8152,163.2107,162.736,163.1217,95997.0
2024-08-19 14:30:00,164.98,165.25,164.88,165.21,83592.0,163.1514,163.4184,163.0525,163.3788,83592.0
2024-08-19 14:35:00,165.17,165.24,164.89,165.14,88100.0,163.3393,163.4085,163.0624,163.3096,88100.0
2024-08-19 14:40:00,165.16,165.76,165.13,165.66,106205.0,163.3294,163.9227,163.2997,163.8238,106205.0
2024-08-19 14:45:00,165.69,165.88,165.53,165.83,92525.0,163.8535,164.0414,163.6953,163.992,92525.0
2024-08-19 14:50:00,165.81,166.03,165.64,165.96,127181.0,163.9722,164.1897,163.8041,164.1205,127181.0
2024-08-19 14:55:00,165.97,165.99,165.62,165.65,105790.0,164.1304,164.1502,163.7843,163.814,105790.0
2024-08-19 15:00:00,165.67,165.92,165.58,165.79,140326.0,163.8337,164.081,163.7447,163.9524,140326.0
2024-08-19 15:05:00,165.82,166.01,165.72,166.0,92000.0,163.9821,164.17,163.8832,164.1601,92000.0
2024-08-19 15:10:00,165.97,166.04,165.9,165.97,72268.0,164.1304,164.1996,164.0612,164.1304,72268.0
2024-08-19 15:15:00,165.96,166.09,165.92,165.95,91082.0,164.1205,164.2491,164.081,164.1106,91082.0
2024-08-19 15:20:00,165.94,166.21,165.92,166.18,94638.0,164.1007,164.3678,164.081,164.3381,94638.0
2024-08-19 15:25:00,166.17,166.44,166.13,166.41,166491.0,164.3282,164.5952,164.2886,164.5655,166491.0
2024-08-19 15:30:00,166.39,166.6,166.27,166.33,169374.0,164.5458,164.7534,164.4271,164.4864,169374.0
2024-08-19 15:35:00,166.34,166.48,166.21,166.29,103435.0,164.4963,164.6348,164.3678,164.4469,103435.0
2024-08-19 15:40:00,166.32,166.42,166.26,166.3,121547.0,164.4765,164.5754,164.4172,164.4568,121547.0
2024-08-19 15:45:00,166.3,166.3,165.87,165.94,158274.0,164.4568,164.4568,164.0315,164.1007,158274.0
2024-08-19 15:50:00,165.95,167.08,165.92,167.07,277968.0,164.1106,165.2281,164.081,165.2182,277968.0
2024-08-19 15:55:00,167.06,167.83,167.04,167.83,1139992.0,165.2083,165.9698,165.1886,165.9698,1139992.0
2024-08-20 09:30:00,167.1,167.45,166.36,167.12,441517.0,165.2479,165.594,164.5161,165.2677,441517.0
2024-08-20 09:35:00,167.1,167.14,166.45,166.86,135376.0,165.2479,165.2874,164.6051,165.0105,135376.0
2024-08-20 09:40:00,166.78,167.46,166.69,167.22,130960.0,164.9314,165.6039,164.8424,165.3666,130960.0
2024-08-20 09:45:00,167.22,167.79,167.06,167.53,123528.0,165.3666,165.9302,165.2083,165.6731,123528.0
2024-08-20 09:50:00,167.59,168.31,167.3,168.28,168665.0,165.7325,166.4445,165.4457,166.4148,168665.0
2024-08-20 09:55:00,168.32,168.37,167.78,168.03,124753.0,166.4544,166.5038,165.9204,166.1676,124753.0
2024-08-20 10:00:00,168.03,168.27,167.43,167.66,129164.0,166.1676,166.4049,165.5742,165.8017,129164.0
2024-08-20 10:05:00,167.69,168.05,167.43,167.75,106942.0,165.8313,166.1874,165.5742,165.8907,106942.0
2024-08-20 10:10:00,167.76,167.76,166.25,166.91,139375.0,165.9006,165.9006,164.4073,165.06,139375.0
2024-08-20 10:15:00,166.93,166.96,165.84,166.35,183751.0,165.0798,165.1094,164.0019,164.5062,183751.0
2024-08-20 10:20:00,166.39,166.61,166.09,166.26,95821.0,164.5458,164.7633,164.2491,164.4172,95821.0
2024-08-20 10:25:00,166.28,166.3,165.37,165.8,170407.0,164.437,164.4568,163.5371,163.9623,170407.0
2024-08-20 10:30:00,165.8,166.06,165.51,165.94,101060.0,163.9623,164.2194,163.6755,164.1007,101060.0
2024-08-20 10:35:00,165.88,165.88,164.5,164.66,182319.0,164.0414,164.0414,162.6767,162.8349,182319.0
2024-08-20 10:40:00,164.72,165.09,164.15,164.35,175242.0,162.8943,163.2602,162.3306,162.5284,175242.0
2024-08-20 10:45:00,164.41,165.65,164.34,165.55,172611.0,162.5877,163.814,162.5185,163.7151,172611.0
2024-08-20 10:50:00,165.57,165.79,165.28,165.57,148644.0,163.7348,163.9524,163.4481,163.7348,148644.0
2024-08-20 10:55:00,165.58,165.64,164.7,165.02,71008.0,163.7447,163.8041,162.8745,163.1909,71008.0
2024-08-20 11:00:00,165.0,165.09,164.81,164.9,128059.0,163.1712,163.2602,162.9833,163.0723,128059.0
2024-08-20 11:05:00,164.86,165.08,164.6,164.87,73980.0,163.0327,163.2503,162.7756,163.0426,73980.0
2024-08-20 11:10:00,164.93,165.38,164.8,165.21,109895.0,163.1019,163.547,162.9734,163.3788,109895.0
2024-08-20 11:15:00,165.22,165.35,165.08,165.3,124204.0,163.3887,163.5173,163.2503,163.4678,124204.0
2024-08-20 11:20:00,165.3,166.1,165.26,166.02,133347.0,163.4678,164.259,163.4283,164.1799,133347.0
2024-08-20 11:25:00,165.98,166.06,165.4,165.59,72725.0,164.1403,164.2194,163.5667,163.7546,72725.0
2024-08-20 11:30:00,165.59,165.99,165.49,165.87,68560.0,163.7546,164.1502,163.6557,164.0315,68560.0
2024-08-20 11:35:00,165.81,166.07,165.6,165.87,66929.0,163.9722,164.2293,163.7645,164.0315,66929.0
2024-08-20 11:40:00,165.84,165.92,165.32,165.45,85031.0,164.0019,164.081,163.4876,163.6162,85031.0
2024-08-20 11:45:00,165.44,165.45,165.05,165.28,64736.0,163.6063,163.6162,163.2206,163.4481,64736.0
2024-08-20 11:50:00,165.32,165.74,165.22,165.7,74187.0,163.4876,163.903,163.3887,163.8634,74187.0
2024-08-20 11:55:00,165.72,165.95,165.47,165.86,54139.0,163.8832,164.1106,163.636,164.0216,54139.0
2024-08-20 12:00:00,165.89,166.02,165.65,165.8,55516.0,164.0513,164.1799,163.814,163.9623,55516.0
2024-08-20 12:05:00,165.75,165.97,165.68,165.79,46154.0,163.9129,164.1304,163.8436,163.9524,46154.0
2024-08-20 12:10:00,165.87,165.92,165.37,165.41,56716.0,164.0315,164.081,163.5371,163.5766,56716.0
2024-08-20 12:15:00,165.46,165.54,165.13,165.22,58684.0,163.6261,163.7052,163.2997,163.3887,58684.0
2024-08-20 12:20:00,165.23,165.4,165.1,165.11,67361.0,163.3986,163.5667,163.2701,163.2799,67361.0
2024-08-20 12:25:00,165.13,165.17,164.76,164.92,82815.0,163.2997,163.3393,162.9338,163.0921,82815.0
2024-08-20 12:30:00,164.93,165.05,164.77,165.0,93715.0,163.1019,163.2206,162.9437,163.1712,93715.0
2024-08-20 12:35:00,165.0,165.15,164.77,164.86,96704.0,163.1712,163.3195,162.9437,163.0327,96704.0
2024-08-20 12:40:00,164.82,165.06,164.75,164.95,66517.0,162.9932,163.2305,162.9239,163.1217,66517.0
2024-08-20 12:45:00,164.95,165.34,164.82,165.32,51711.0,163.1217,163.5074,162.9932,163.4876,51711.0
2024-08-20 12:50:00,165.29,165.4,164.8,164.91,70208.0,163.4579,163.5667,162.9734,163.0822,70208.0
2024-08-20 12:55:00,164.91,165.08,164.87,164.91,57742.0,163.0822,163.2503,163.0426,163.0822,57742.0
2024-08-20 13:00:00,164.92,164.94,164.4,164.83,103487.0,163.0921,163.1118,162.5778,163.003,103487.0
2024-08-20 13:05:00,164.88,165.33,164.84,165.23,70528.0,163.0525,163.4975,163.0129,163.3986,70528.0
2024-08-20 13:10:00,165.24,165.34,164.93,165.04,64151.0,163.4085,163.5074,163.1019,163.2107,64151.0
2024-08-20 13:15:00,165.01,165.36,164.87,165.22,72479.0,163.1811,163.5272,163.0426,163.3887,72479.0
2024-08-20 13:20:00,165.25,165.26,164.86,164.87,102166.0,163.4184,163.4283,163.0327,163.0426,102166.0
2024-08-20 13:25:00,164.88,165.31,164.7,165.09,80517.0,163.0525,163.4777,162.8745,163.2602,80517.0
2024-08-20 13:30:00,165.15,165.45,165.02,165.38,58117.0,163.3195,163.6162,163.1909,163.547,58117.0
2024-08-20 13:35:00,165.39,165.45,165.22,165.37,40908.0,163.5568,163.6162,163.3887,163.5371,40908.0
2024-08-20 13:40:00,165.37,165.7,165.35,165.7,76932.0,163.5371,163.8634,163.5173,163.8634,76932.0
2024-08-20 13:45:00,165.67,165.97,165.6,165.93,89886.0,163.8337,164.1304,163.7645,164.0909,89886.0
2024-08-20 13:50:00,165.88,165.88,165.62,165.66,59757.0,164.0414,164.0414,163.7843,163.8238,59757.0
2024-08-20 13:55:00,165.73,166.07,165.73,166.04,49212.0,163.8931,164.2293,163.8931,164.1996,49212.0
2024-08-20 14:00:00,166.02,166.26,165.89,166.2,84307.0,164.1799,164.4172,164.0513,164.3579,84307.0
2024-08-20 14:05:00,166.18,166.3,166.11,166.17,81609.0,164.3381,164.4568,164.2689,164.3282,81609.0
2024-08-20 14:10:00,166.14,166.53,166.02,166.53,59709.0,164.2985,164.6842,164.1799,164.6842,59709.0
2024-08-20 14:15:00,166.5,166.78,166.41,166.73,99049.0,164.6545,164.9314,164.5655,164.882,99049.0
2024-08-20 14:20:00,166.74,167.03,166.62,166.93,80976.0,164.8919,165.1787,164.7732,165.0798,80976.0
2024-08-20 14:25:00,166.93,167.05,166.71,166.81,148211.0,165.0798,165.1984,164.8622,164.9611,148211.0
2024-08-20 14:30:00,166.81,167.0,166.71,166.98,78413.0,164.9611,165.149,164.8622,165.1292,78413.0
2024-08-20 14:35:00,166.96,167.09,166.82,166.99,90089.0,165.1094,165.238,164.971,165.1391,90089.0
2024-08-20 14:40:00,166.99,167.29,166.9,166.93,144176.0,165.1391,165.4358,165.0501,165.0798,144176.0
2024-08-20 14:45:00,166.94,167.06,166.8,167.0,72592.0,165.0897,165.2083,164.9512,165.149,72592.0
2024-08-20 14:50:00,167.02,167.09,166.59,166.85,77731.0,165.1688,165.238,164.7435,165.0007,77731.0
2024-08-20 14:55:00,166.86,167.29,166.78,167.25,95031.0,165.0105,165.4358,164.9314,165.3962,95031.0
2024-08-20 15:00:00,167.25,167.36,167.06,167.24,85657.0,165.3962,165.505,165.2083,165.3863,85657.0
2024-08-20 15:05:00,167.24,167.38,166.8,166.85,105221.0,165.3863,165.5248,164.9512,165.0007,105221.0
2024-08-20 15:10:00,166.87,166.94,166.6,166.71,86978.0,165.0204,165.0897,164.7534,164.8622,86978.0
2024-08-20 15:15:00,166.67,166.68,166.37,166.53,103835.0,164.8227,164.8325,164.526,164.6842,103835.0
2024-08-20 15:20:00,166.54,166.72,166.16,166.26,131780.0,164.6941,164.8721,164.3183,164.4172,131780.0
2024-08-20 15:25:00,166.24,166.43,166.08,166.14,194903.0,164.3974,164.5853,164.2392,164.2985,194903.0
2024-08-20 15:30:00,166.17,166.33,165.91,166.06,134053.0,164.3282,164.4864,164.0711,164.2194,134053.0
2024-08-20 15:35:00,166.03,166.29,165.87,165.95,103175.0,164.1897,164.4469,164.0315,164.1106,103175.0
2024-08-20 15:40:00,165.94,166.21,165.9,166.01,114117.0,164.1007,164.3678,164.0612,164.17,114117.0
2024-08-20 15:45:00,166.01,166.64,165.97,166.61,191901.0,164.17,164.793,164.1304,164.7633,191901.0
2024-08-20 15:50:00,166.65,166.8,165.83,166.21,285134.0,164.8029,164.9512,163.992,164.3678,285134.0
2024-08-20 15:55:00,166.22,166.34,165.88,165.89,548270.0,164.3776,164.4963,164.0414,164.0513,548270.0
2024-08-21 09:30:00,165.12,165.87,164.75,165.25,309518.0,163.2898,164.0315,162.9239,163.4184,309518.0
2024-08-21 09:35:00,165.23,165.63,164.56,165.07,155259.0,163.3986,163.7942,162.736,163.2404,155259.0
2024-08-21 09:40:00,165.09,165.2,163.82,164.14,314482.0,163.2602,163.3689,162.0042,162.3207,314482.0
2024-08-21 09:45:00,164.18,164.18,163.07,163.27,359105.0,162.3603,162.3603,161.2626,161.4603,359105.0
2024-08-21 09:50:00,163.3,163.65,162.88,163.52,271421.0,161.49,161.8361,161.0747,161.7076,271421.0
2024-08-21 09:55:00,163.59,163.68,162.96,163.31,143962.0,161.7768,161.8658,161.1538,161.4999,143962.0
2024-08-21 10:00:00,163.36,164.33,163.32,164.26,228509.0,161.5493,162.5086,161.5098,162.4394,228509.0
2024-08-21 10:05:00,164.28,164.75,164.16,164.72,199935.0,162.4591,162.9239,162.3405,162.8943,199935.0
2024-08-21 10:10:00,164.66,165.09,164.25,164.44,254655.0,162.8349,163.2602,162.4295,162.6174,254655.0
2024-08-21 10:15:00,164.45,165.0,164.11,164.9,142814.0,162.6273,163.1712,162.291,163.0723,142814.0
2024-08-21 10:20:00,164.91,165.12,164.27,164.4,96922.0,163.0822,163.2898,162.4493,162.5778,96922.0
2024-08-21 10:25:00,164.35,164.55,163.9,164.32,122086.0,162.5284,162.7262,162.0834,162.4987,122086.0
2024-08-21 10:30:00,164.38,164.63,163.73,164.14,106217.0,162.558,162.8053,161.9152,162.3207,106217.0
2024-08-21 10:35:00,164.19,165.43,164.16,165.34,151146.0,162.3701,163.5964,162.3405,163.5074,151146.0
2024-08-21 10:40:00,165.31,166.47,165.31,166.22,205085.0,163.4777,164.6249,163.4777,164.3776,205085.0
2024-08-21 10:45:00,166.26,166.34,165.22,165.26,169772.0,164.4172,164.4963,163.3887,163.4283,169772.0
2024-08-21 10:50:00,165.3,165.31,163.44,163.52,229234.0,163.4678,163.4777,161.6285,161.7076,229234.0
2024-08-21 10:55:00,163.51,164.39,163.42,164.18,155387.0,161.6977,162.5679,161.6087,162.3603,155387.0
2024-08-21 11:00:00,164.21,164.4,163.71,164.39,103912.0,162.3899,162.5778,161.8955,162.5679,103912.0
2024-08-21 11:05:00,164.41,164.59,164.22,164.46,88817.0,162.5877,162.7657,162.3998,162.6371,88817.0
2024-08-21 11:10:00,164.41,164.92,164.39,164.81,54166.0,162.5877,163.0921,162.5679,162.9833,54166.0
2024-08-21 11:15:00,164.86,165.08,164.56,164.75,158708.0,163.0327,163.2503,162.736,162.9239,158708.0
2024-08-21 11:20:00,164.78,165.0,164.57,164.69,53879.0,162.9536,163.1712,162.7459,162.8646,53879.0
2024-08-21 11:25:00,164.69,164.92,164.57,164.81,50475.0,162.8646,163.0921,162.7459,162.9833,50475.0
2024-08-21 11:30:00,164.83,165.04,164.66,164.66,54983.0,163.003,163.2107,162.8349,162.8349,54983.0
2024-08-21 11:35:00,164.66,165.19,164.64,164.87,64551.0,162.8349,163.3591,162.8152,163.0426,64551.0
2024-08-21 11:40:00,164.88,164.93,164.41,164.69,44332.0,163.0525,163.1019,162.5877,162.8646,44332.0
2024-08-21 11:45:00,164.65,165.04,164.49,164.49,53338.0,162.825,163.2107,162.6668,162.6668,53338.0
2024-08-21 11:50:00,164.44,164.53,164.11,164.34,45572.0,162.6174,162.7064,162.291,162.5185,45572.0
2024-08-21 11:55:00,164.3,164.33,164.03,164.1,67111.0,162.4789,162.5086,162.2119,162.2811,67111.0
2024-08-21 12:00:00,164.06,164.11,163.16,163.25,134776.0,162.2416,162.291,161.3516,161.4406,134776.0
2024-08-21 12:05:00,163.25,163.62,163.21,163.42,133124.0,161.4406,161.8065,161.401,161.6087,133124.0
2024-08-21 12:10:00,163.42,163.93,163.41,163.72,71487.0,161.6087,162.113,161.5988,161.9054,71487.0
2024-08-21 12:15:00,163.68,164.09,163.66,164.06,51668.0,161.8658,162.2713,161.846,162.2416,51668.0
2024-08-21 12:20:00,164.06,164.32,163.96,164.3,59498.0,162.2416,162.4987,162.1427,162.4789,59498.0
2024-08-21 12:25:00,164.34,164.36,164.21,164.25,30342.0,162.5185,162.5383,162.3899,162.4295,30342.0
2024-08-21 12:30:00,164.26,164.4,164.16,164.29,35173.0,162.4394,162.5778,162.3405,162.469,35173.0
2024-08-21 12:35:00,164.29,164.4,164.2,164.37,25510.0,162.469,162.5778,162.38,162.5481,25510.0
2024-08-21 12:40:00,164.37,164.56,164.23,164.45,72195.0,162.5481,162.736,162.4097,162.6273,72195.0
2024-08-21 12:45:00,164.43,164.75,164.41,164.52,50467.0,162.6075,162.9239,162.5877,162.6965,50467.0
2024-08-21 12:50:00,164.56,164.62,164.34,164.6,39657.0,162.736,162.7954,162.5185,162.7756,39657.0
2024-08-21 12:55:00,164.63,164.8,164.43,164.73,56796.0,162.8053,162.9734,162.6075,162.9042,56796.0
2024-08-21 13:00:00,164.72,165.01,164.59,164.9,56514.0,162.8943,163.1811,162.7657,163.0723,56514.0
2024-08-21 13:05:00,164.87,164.91,164.41,164.5,47885.0,163.0426,163.0822,162.5877,162.6767,47885.0
2024-08-21 13:10:00,164.43,164.57,164.37,164.45,40981.0,162.6075,162.7459,162.5481,162.6273,40981.0
2024-08-21 13:15:00,164.42,164.47,164.1,164.11,39958.0,162.5976,162.647,162.2811,162.291,39958.0
2024-08-21 13:20:00,164.14,164.58,164.04,164.57,58778.0,162.3207,162.7558,162.2218,162.7459,58778.0
2024-08-21 13:25:00,164.56,164.66,164.3,164.61,57563.0,162.736,162.8349,162.4789,162.7855,57563.0
2024-08-21 13:30:00,164.58,164.7,164.32,164.48,39803.0,162.7558,162.8745,162.4987,162.6569,39803.0
2024-08-21 13:35:00,164.51,164.64,164.35,164.5,43019.0,162.6866,162.8152,162.5284,162.6767,43019.0
2024-08-21 13:40:00,164.49,164.54,164.3,164.47,56608.0,162.6668,162.7163,162.4789,162.647,56608.0
2024-08-21 13:45:00,164.47,164.77,164.44,164.71,75563.0,162.647,162.9437,162.6174,162.8844,75563.0
2024-08-21 13:50:00,164.71,164.97,164.71,164.84,50780.0,162.8844,163.1415,162.8844,163.0129,50780.0
2024-08-21 13:55:00,164.85,165.03,164.5,164.87,86038.0,163.0228,163.2008,162.6767,163.0426,86038.0
2024-08-21 14:00:00,164.91,165.5,164.74,164.97,97343.0,163.0822,163.6656,162.914,163.1415,97343.0
2024-08-21 14:05:00,165.01,165.18,164.66,164.99,36251.0,163.1811,163.3492,162.8349,163.1613,36251.0
2024-08-21 14:10:00,164.93,165.15,164.77,165.07,46147.0,163.1019,163.3195,162.9437,163.2404,46147.0
2024-08-21 14:15:00,165.04,165.35,164.96,165.3,36450.0,163.2107,163.5173,163.1316,163.4678,36450.0
2024-08-21 14:20:00,165.26,165.64,165.26,165.62,65790.0,163.4283,163.8041,163.4283,163.7843,65790.0
2024-08-21 14:25:00,165.68,165.98,165.66,165.93,96142.0,163.8436,164.1403,163.8238,164.0909,96142.0
2024-08-21 14:30:00,165.98,166.25,165.82,166.1,106035.0,164.1403,164.4073,163.9821,164.259,106035.0
2024-08-21 14:35:00,166.09,166.15,165.26,165.51,87085.0,164.2491,164.3084,163.4283,163.6755,87085.0
2024-08-21 14:40:00,165.54,165.56,165.23,165.32,44811.0,163.7052,163.725,163.3986,163.4876,44811.0
2024-08-21 14:45:00,165.3,165.3,165.01,165.12,45891.0,163.4678,163.4678,163.1811,163.2898,45891.0
2024-08-21 14:50:00,165.13,165.66,165.1,165.55,50296.0,163.2997,163.8238,163.2701,163.7151,50296.0
2024-08-21 14:55:00,165.6,165.75,165.36,165.49,49715.0,163.7645,163.9129,163.5272,163.6557,49715.0
2024-08-21 15:00:00,165.5,165.66,164.91,165.07,58560.0,163.6656,163.8238,163.0822,163.2404,58560.0
2024-08-21 15:05:00,165.01,165.3,164.82,164.91,63773.0,163.1811,163.4678,162.9932,163.0822,63773.0
2024-08-21 15:10:00,164.89,165.19,164.89,164.99,43535.0,163.0624,163.3591,163.0624,163.1613,43535.0
2024-08-21 15:15:00,164.96,165.13,164.73,164.92,58580.0,163.1316,163.2997,162.9042,163.0921,58580.0
2024-08-21 15:20:00,164.92,164.98,164.6,164.95,89621.0,163.0921,163.1514,162.7756,163.1217,89621.0
2024-08-21 15:25:00,164.96,165.32,164.92,165.28,93274.0,163.1316,163.4876,163.0921,163.4481,93274.0
2024-08-21 15:30:00,165.31,165.56,165.21,165.43,129681.0,163.4777,163.725,163.3788,163.5964,129681.0
2024-08-21 15:35:00,165.42,165.68,165.26,165.58,89546.0,163.5865,163.8436,163.4283,163.7447,89546.0
2024-08-21 15:40:00,165.57,165.69,165.37,165.62,163914.0,163.7348,163.8535,163.5371,163.7843,163914.0
2024-08-21 15:45:00,165.61,165.62,165.24,165.42,176846.0,163.7744,163.7843,163.4085,163.5865,176846.0
2024-08-21 15:50:00,165.43,165.85,165.15,165.75,290619.0,163.5964,164.0117,163.3195,163.9129,290619.0
2024-08-21 15:55:00,165.84,166.0,165.48,165.73,675288.0,164.0019,164.1601,163.6458,163.8931,675288.0
2024-08-22 09:30:00,170.84,172.42,169.5,170.3,1978168.0,168.9464,170.5089,167.6213,168.4124,1978168.0
2024-08-22 09:35:00,170.35,170.4,169.33,169.89,623463.0,168.4619,168.5113,167.4532,168.007,623463.0
2024-08-22 09:40:00,169.89,170.34,169.5,169.78,702397.0,168.007,168.452,167.6213,167.8982,702397.0
2024-08-22 09:45:00,169.87,170.0,168.58,168.95,851319.0,167.9872,168.1157,166.7115,167.0774,851319.0
2024-08-22 09:50:00,168.97,169.17,168.53,169.1,450826.0,167.0972,167.2949,166.662,167.2257,450826.0
2024-08-22 09:55:00,169.08,169.58,168.92,169.12,242958.0,167.2059,167.7004,167.0477,167.2455,242958.0
2024-08-22 10:00:00,169.05,169.29,168.33,168.69,303562.0,167.1763,167.4136,166.4643,166.8203,303562.0
2024-08-22 10:05:00,168.79,168.89,167.52,167.57,304424.0,166.9192,167.018,165.6632,165.7127,304424.0
2024-08-22 10:10:00,167.54,168.51,167.45,168.51,253927.0,165.683,166.6423,165.594,166.6423,253927.0
2024-08-22 10:15:00,168.48,168.51,167.98,168.24,138816.0,166.6126,166.6423,166.1181,166.3753,138816.0
2024-08-22 10:20:00,168.21,168.84,167.76,168.71,176336.0,166.3456,166.9686,165.9006,166.84,176336.0
2024-08-22 10:25:00,168.71,168.88,168.46,168.8,186268.0,166.84,167.0082,166.5928,166.929,186268.0
2024-08-22 10:30:00,168.76,168.8,168.0,168.47,122233.0,166.8895,166.929,166.1379,166.6027,122233.0
2024-08-22 10:35:00,168.44,169.13,168.34,168.81,174852.0,166.573,167.2554,166.4741,166.9389,174852.0
2024-08-22 10:40:00,168.81,168.92,168.38,168.49,104697.0,166.9389,167.0477,166.5137,166.6225,104697.0
2024-08-22 10:45:00,168.5,168.88,168.14,168.39,143885.0,166.6324,167.0082,166.2764,166.5236,143885.0
2024-08-22 10:50:00,168.34,168.88,168.34,168.56,81593.0,166.4741,167.0082,166.4741,166.6917,81593.0
2024-08-22 10:55:00,168.61,168.99,168.45,168.51,125316.0,166.7412,167.1169,166.5829,166.6423,125316.0
2024-08-22 11:00:00,168.5,169.14,168.39,169.07,165824.0,166.6324,167.2653,166.5236,167.1961,165824.0
2024-08-22 11:05:00,169.03,169.14,168.5,168.7,147748.0,167.1565,167.2653,166.6324,166.8302,147748.0
2024-08-22 11:10:00,168.7,168.74,167.9,168.35,120378.0,166.8302,166.8697,166.039,166.484,120378.0
2024-08-22 11:15:00,168.39,168.55,167.81,167.84,91020.0,166.5236,166.6818,165.95,165.9797,91020.0
2024-08-22 11:20:00,167.85,167.91,167.02,167.24,173774.0,165.9896,166.0489,165.1688,165.3863,173774.0
2024-08-22 11:25:00,167.21,167.45,166.95,167.25,135077.0,165.3567,165.594,165.0996,165.3962,135077.0
2024-08-22 11:30:00,167.24,167.24,166.53,166.61,110808.0,165.3863,165.3863,164.6842,164.7633,110808.0
2024-08-22 11:35:00,166.61,166.94,165.73,165.74,144311.0,164.7633,165.0897,163.8931,163.903,144311.0
2024-08-22 11:40:00,165.74,166.09,164.84,164.9,238792.0,163.903,164.2491,163.0129,163.0723,238792.0
2024-08-22 11:45:00,164.83,165.49,164.71,164.72,136537.0,163.003,163.6557,162.8844,162.8943,136537.0
2024-08-22 11:50:00,164.78,165.29,164.47,165.14,157699.0,162.9536,163.4579,162.647,163.3096,157699.0
2024-08-22 11:55:00,165.12,165.96,165.01,165.71,184386.0,163.2898,164.1205,163.1811,163.8733,184386.0
2024-08-22 12:00:00,165.68,166.17,165.34,166.08,128949.0,163.8436,164.3282,163.5074,164.2392,128949.0
2024-08-22 12:05:00,166.06,166.33,165.89,166.26,159305.0,164.2194,164.4864,164.0513,164.4172,159305.0
2024-08-22 12:10:00,166.25,166.41,165.94,166.22,96353.0,164.4073,164.5655,164.1007,164.3776,96353.0
2024-08-22 12:15:00,166.18,166.32,166.0,166.26,62773.0,164.3381,164.4765,164.1601,164.4172,62773.0
2024-08-22 12:20:00,166.29,167.2,166.26,167.15,161120.0,164.4469,165.3468,164.4172,165.2973,161120.0
2024-08-22 12:25:00,167.02,167.75,167.0,167.66,138029.0,165.1688,165.8907,165.149,165.8017,138029.0
2024-08-22 12:30:00,167.68,168.0,167.65,167.86,141744.0,165.8215,166.1379,165.7918,165.9995,141744.0
2024-08-22 12:35:00,167.86,168.4,167.86,168.14,140168.0,165.9995,166.5335,165.9995,166.2764,140168.0
2024-08-22 12:40:00,168.11,168.34,168.0,168.27,118971.0,166.2467,166.4741,166.1379,166.4049,118971.0
2024-08-22 12:45:00,168.27,168.28,167.39,167.46,156025.0,166.4049,166.4148,165.5347,165.6039,156025.0
2024-08-22 12:50:00,167.47,167.53,165.96,165.99,134396.0,165.6138,165.6731,164.1205,164.1502,134396.0
2024-08-22 12:55:00,166.0,166.23,165.63,165.91,127492.0,164.1601,164.3875,163.7942,164.0711,127492.0
2024-08-22 13:00:00,165.87,166.17,165.53,165.9,89440.0,164.0315,164.3282,163.6953,164.0612,89440.0
2024-08-22 13:05:00,165.88,165.97,165.3,165.94,133392.0,164.0414,164.1304,163.4678,164.1007,133392.0
2024-08-22 13:10:00,165.9,166.43,165.57,165.66,121713.0,164.0612,164.5853,163.7348,163.8238,121713.0
2024-08-22 13:15:00,165.71,166.32,165.67,166.06,72284.0,163.8733,164.4765,163.8337,164.2194,72284.0
2024-08-22 13:20:00,166.05,166.26,165.83,166.02,87670.0,164.2095,164.4172,163.992,164.1799,87670.0
2024-08-22 13:25:00,165.99,166.02,165.65,165.67,115019.0,164.1502,164.1799,163.814,163.8337,115019.0
2024-08-22 13:30:00,165.64,165.72,164.68,164.85,204373.0,163.8041,163.8832,162.8547,163.0228,204373.0
2024-08-22 13:35:00,164.84,165.27,164.7,164.86,86929.0,163.0129,163.4382,162.8745,163.0327,86929.0
2024-08-22 13:40:00,164.81,164.94,164.6,164.78,91489.0,162.9833,163.1118,162.7756,162.9536,91489.0
2024-08-22 13:45:00,164.83,164.83,164.44,164.48,132008.0,163.003,163.003,162.6174,162.6569,132008.0
2024-08-22 13:50:00,164.5,164.73,163.94,164.0,152974.0,162.6767,162.9042,162.1229,162.1822,152974.0
2024-08-22 13:55:00,163.99,164.58,163.99,164.33,74507.0,162.1724,162.7558,162.1724,162.5086,74507.0
2024-08-22 14:00:00,164.31,164.37,163.97,164.08,79810.0,162.4888,162.5481,162.1526,162.2614,79810.0
2024-08-22 14:05:00,164.08,164.11,163.63,164.02,167493.0,162.2614,162.291,161.8163,162.202,167493.0
2024-08-22 14:10:00,164.02,164.02,163.42,163.97,94370.0,162.202,162.202,161.6087,162.1526,94370.0
2024-08-22 14:15:00,163.9,164.42,163.9,164.29,113714.0,162.0834,162.5976,162.0834,162.469,113714.0
2024-08-22 14:20:00,164.26,164.42,163.97,164.17,94243.0,162.4394,162.5976,162.1526,162.3504,94243.0
2024-08-22 14:25:00,164.16,164.6,163.95,164.59,90286.0,162.3405,162.7756,162.1328,162.7657,90286.0
2024-08-22 14:30:00,164.58,164.59,164.19,164.25,91270.0,162.7558,162.7657,162.3701,162.4295,91270.0
2024-08-22 14:35:00,164.25,164.42,164.12,164.19,92356.0,162.4295,162.5976,162.3009,162.3701,92356.0
2024-08-22 14:40:00,164.19,164.42,164.11,164.42,81347.0,162.3701,162.5976,162.291,162.5976,81347.0
2024-08-22 14:45:00,164.38,164.83,164.33,164.41,137358.0,162.558,163.003,162.5086,162.5877,137358.0
2024-08-22 14:50:00,164.39,164.47,164.05,164.06,65161.0,162.5679,162.647,162.2317,162.2416,65161.0
2024-08-22 14:55:00,164.06,164.19,163.66,163.72,101931.0,162.2416,162.3701,161.846,161.9054,101931.0
2024-08-22 15:00:00,163.74,164.91,163.74,164.89,153315.0,161.9251,163.0822,161.9251,163.0624,153315.0
2024-08-22 15:05:00,164.85,164.98,164.5,164.56,117046.0,163.0228,163.1514,162.6767,162.736,117046.0
2024-08-22 15:10:00,164.54,164.59,163.99,164.08,89724.0,162.7163,162.7657,162.1724,162.2614,89724.0
2024-08-22 15:15:00,164.09,164.28,163.81,163.94,113971.0,162.2713,162.4591,161.9944,162.1229,113971.0
2024-08-22 15:20:00,163.96,163.97,163.14,163.19,165770.0,162.1427,162.1526,161.3318,161.3812,165770.0
2024-08-22 15:25:00,163.23,163.45,162.81,162.97,172689.0,161.4208,161.6383,161.0054,161.1637,172689.0
2024-08-22 15:30:00,162.97,163.31,162.34,162.36,255554.0,161.1637,161.4999,160.5406,160.5604,255554.0
2024-08-22 15:35:00,162.38,163.14,162.2,162.86,210122.0,160.5802,161.3318,160.4022,161.0549,210122.0
2024-08-22 15:40:00,162.89,162.93,162.2,162.3,292093.0,161.0846,161.1241,160.4022,160.5011,292093.0
2024-08-22 15:45:00,162.35,163.09,162.25,162.88,349037.0,160.5505,161.2823,160.4516,161.0747,349037.0
2024-08-22 15:50:00,162.91,162.97,162.05,162.34,629856.0,161.1043,161.1637,160.2539,160.5406,629856.0
2024-08-22 15:55:00,162.34,162.57,161.49,162.56,1698997.0,160.5406,160.7681,159.7001,160.7582,1698997.0
2024-08-23 09:30:00,165.01,165.25,164.0,164.51,397899.0,163.1811,163.4184,162.1822,162.6866,397899.0
2024-08-23 09:35:00,164.45,165.06,164.4,164.8,172451.0,162.6273,163.2305,162.5778,162.9734,172451.0
2024-08-23 09:40:00,164.89,165.22,164.31,164.53,204609.0,163.0624,163.3887,162.4888,162.7064,204609.0
2024-08-23 09:45:00,164.57,165.1,164.55,164.99,139182.0,162.7459,163.2701,162.7262,163.1613,139182.0
2024-08-23 09:50:00,165.02,165.12,164.35,164.85,118329.0,163.1909,163.2898,162.5284,163.0228,118329.0
2024-08-23 09:55:00,164.89,165.3,164.71,165.24,146944.0,163.0624,163.4678,162.8844,163.4085,146944.0
2024-08-23 10:00:00,165.37,167.37,165.37,167.07,498332.0,163.5371,165.5149,163.5371,165.2182,498332.0
2024-08-23 10:05:00,167.1,167.67,165.94,167.6,344951.0,165.2479,165.8116,164.1007,165.7423,344951.0
2024-08-23 10:10:00,167.58,167.82,167.25,167.28,276895.0,165.7226,165.9599,165.3962,165.4259,276895.0
2024-08-23 10:15:00,167.3,167.84,165.96,166.87,254229.0,165.4457,165.9797,164.1205,165.0204,254229.0
2024-08-23 10:20:00,166.87,167.96,166.53,167.94,254114.0,165.0204,166.0984,164.6842,166.0786,254114.0
2024-08-23 10:25:00,167.89,168.28,167.67,168.03,300577.0,166.0291,166.4148,165.8116,166.1676,300577.0
2024-08-23 10:30:00,168.06,168.18,167.25,167.54,179241.0,166.1972,166.3159,165.3962,165.683,179241.0
2024-08-23 10:35:00,167.58,167.58,166.85,167.1,142217.0,165.7226,165.7226,165.0007,165.2479,142217.0
2024-08-23 10:40:00,167.08,167.54,166.75,167.44,127720.0,165.2281,165.683,164.9018,165.5841,127720.0
2024-08-23 10:45:00,167.5,167.51,163.9,164.53,235577.0,165.6435,165.6533,162.0834,162.7064,235577.0
2024-08-23 10:50:00,164.53,164.81,163.76,164.81,187829.0,162.7064,162.9833,161.9449,162.9833,187829.0
2024-08-23 10:55:00,164.67,165.62,164.5,165.48,184293.0,162.8448,163.7843,162.6767,163.6458,184293.0
2024-08-23 11:00:00,165.49,165.6,164.78,165.21,83118.0,163.6557,163.7645,162.9536,163.3788,83118.0
2024-08-23 11:05:00,165.19,165.67,165.0,165.59,111156.0,163.3591,163.8337,163.1712,163.7546,111156.0
2024-08-23 11:10:00,165.53,165.97,164.5,165.94,133943.0,163.6953,164.1304,162.6767,164.1007,133943.0
2024-08-23 11:15:00,165.88,166.45,165.8,166.19,99995.0,164.0414,164.6051,163.9623,164.348,99995.0
2024-08-23 11:20:00,166.31,166.31,165.71,166.02,70936.0,164.4666,164.4666,163.8733,164.1799,70936.0
2024-08-23 11:25:00,166.0,166.38,165.61,165.96,57911.0,164.1601,164.5359,163.7744,164.1205,57911.0
2024-08-23 11:30:00,165.99,166.02,165.75,165.83,57901.0,164.1502,164.1799,163.9129,163.992,57901.0
2024-08-23 11:35:00,165.78,165.88,165.32,165.58,172700.0,163.9425,164.0414,163.4876,163.7447,172700.0
2024-08-23 11:40:00,165.56,165.81,164.57,164.78,183462.0,163.725,163.9722,162.7459,162.9536,183462.0
2024-08-23 11:45:00,164.75,165.03,164.02,164.85,174321.0,162.9239,163.2008,162.202,163.0228,174321.0
2024-08-23 11:50:00,164.77,164.77,163.93,164.29,147977.0,162.9437,162.9437,162.113,162.469,147977.0
2024-08-23 11:55:00,164.29,165.1,164.27,164.74,109504.0,162.469,163.2701,162.4493,162.914,109504.0
2024-08-23 12:00:00,164.79,164.86,164.1,164.42,60187.0,162.9635,163.0327,162.2811,162.5976,60187.0
2024-08-23 12:05:00,164.4,164.55,163.97,164.15,103212.0,162.5778,162.7262,162.1526,162.3306,103212.0
2024-08-23 12:10:00,164.15,164.18,163.46,163.59,122669.0,162.3306,162.3603,161.6482,161.7768,122669.0
2024-08-23 12:15:00,163.61,164.25,163.57,164.24,132202.0,161.7966,162.4295,161.757,162.4196,132202.0
2024-08-23 12:20:00,164.24,164.27,163.96,164.04,42948.0,162.4196,162.4493,162.1427,162.2218,42948.0
2024-08-23 12:25:00,164.05,164.28,163.69,164.23,63275.0,162.2317,162.4591,161.8757,162.4097,63275.0
2024-08-23 12:30:00,164.24,164.7,164.21,164.57,61076.0,162.4196,162.8745,162.3899,162.7459,61076.0
2024-08-23 12:35:00,164.56,164.95,164.55,164.75,82656.0,162.736,163.1217,162.7262,162.9239,82656.0
2024-08-23 12:40:00,164.77,164.87,163.62,164.1,110709.0,162.9437,163.0426,161.8065,162.2811,110709.0
2024-08-23 12:45:00,164.16,164.25,163.7,164.12,82122.0,162.3405,162.4295,161.8856,162.3009,82122.0
2024-08-23 12:50:00,164.15,164.97,164.15,164.84,62654.0,162.3306,163.1415,162.3306,163.0129,62654.0
2024-08-23 12:55:00,164.91,165.38,164.91,164.95,87436.0,163.0822,163.547,163.0822,163.1217,87436.0
2024-08-23 13:00:00,164.95,165.25,164.83,164.99,57278.0,163.1217,163.4184,163.003,163.1613,57278.0
2024-08-23 13:05:00,165.0,165.1,164.89,165.05,46656.0,163.1712,163.2701,163.0624,163.2206,46656.0
2024-08-23 13:10:00,165.09,165.23,164.83,165.02,95348.0,163.2602,163.3986,163.003,163.1909,95348.0
2024-08-23 13:15:00,165.09,165.25,164.99,165.16,54690.0,163.2602,163.4184,163.1613,163.3294,54690.0
2024-08-23 13:20:00,165.16,165.5,165.04,165.4,78514.0,163.3294,163.6656,163.2107,163.5667,78514.0
2024-08-23 13:25:00,165.44,165.71,165.4,165.61,67282.0,163.6063,163.8733,163.5667,163.7744,67282.0
2024-08-23 13:30:00,165.64,165.82,165.56,165.6,59391.0,163.8041,163.9821,163.725,163.7645,59391.0
2024-08-23 13:35:00,165.6,165.85,165.47,165.8,66376.0,163.7645,164.0117,163.636,163.9623,66376.0
2024-08-23 13:40:00,165.82,166.28,165.74,166.18,98706.0,163.9821,164.437,163.903,164.3381,98706.0
2024-08-23 13:45:00,166.21,166.28,165.7,165.81,44502.0,164.3678,164.437,163.8634,163.9722,44502.0
2024-08-23 13:50:00,165.82,165.92,165.48,165.72,58548.0,163.9821,164.081,163.6458,163.8832,58548.0
2024-08-23 13:55:00,165.72,165.74,165.45,165.53,46215.0,163.8832,163.903,163.6162,163.6953,46215.0
2024-08-23 14:00:00,165.52,165.75,165.42,165.74,100025.0,163.6854,163.9129,163.5865,163.903,100025.0
2024-08-23 14:05:00,165.76,165.76,165.44,165.64,59409.0,163.9227,163.9227,163.6063,163.8041,59409.0
2024-08-23 14:10:00,165.63,165.84,165.46,165.76,54225.0,163.7942,164.0019,163.6261,163.9227,54225.0
2024-08-23 14:15:00,165.75,165.92,165.61,165.91,51976.0,163.9129,164.081,163.7744,164.0711,51976.0
2024-08-23 14:20:00,165.9,165.99,165.55,165.93,78597.0,164.0612,164.1502,163.7151,164.0909,78597.0
2024-08-23 14:25:00,165.95,166.05,165.88,166.02,57071.0,164.1106,164.2095,164.0414,164.1799,57071.0
2024-08-23 14:30:00,166.03,166.05,165.7,165.77,63108.0,164.1897,164.2095,163.8634,163.9326,63108.0
2024-08-23 14:35:00,165.74,165.96,165.61,165.92,52988.0,163.903,164.1205,163.7744,164.081,52988.0
2024-08-23 14:40:00,165.92,166.08,165.89,165.92,64334.0,164.081,164.2392,164.0513,164.081,64334.0
2024-08-23 14:45:00,165.91,166.02,165.86,165.91,54518.0,164.0711,164.1799,164.0216,164.0711,54518.0
2024-08-23 14:50:00,165.89,165.98,165.77,165.84,62910.0,164.0513,164.1403,163.9326,164.0019,62910.0
2024-08-23 14:55:00,165.86,165.91,165.22,165.44,64147.0,164.0216,164.0711,163.3887,163.6063,64147.0
2024-08-23 15:00:00,165.41,165.46,164.68,164.99,85423.0,163.5766,163.6261,162.8547,163.1613,85423.0
2024-08-23 15:05:00,164.94,165.26,164.88,165.26,73461.0,163.1118,163.4283,163.0525,163.4283,73461.0
2024-08-23 15:10:00,165.24,165.77,165.21,165.71,136652.0,163.4085,163.9326,163.3788,163.8733,136652.0
2024-08-23 15:15:00,165.76,165.94,165.56,165.92,71101.0,163.9227,164.1007,163.725,164.081,71101.0
2024-08-23 15:20:00,165.93,166.02,165.76,165.97,92236.0,164.0909,164.1799,163.9227,164.1304,92236.0
2024-08-23 15:25:00,165.97,166.11,165.81,166.05,87312.0,164.1304,164.2689,163.9722,164.2095,87312.0
2024-08-23 15:30:00,166.06,166.09,165.77,165.94,104548.0,164.2194,164.2491,163.9326,164.1007,104548.0
2024-08-23 15:35:00,165.93,165.94,165.29,165.3,183389.0,164.0909,164.1007,163.4579,163.4678,183389.0
2024-08-23 15:40:00,165.3,165.63,165.19,165.2,187448.0,163.4678,163.7942,163.3591,163.3689,187448.0
2024-08-23 15:45:00,165.2,165.25,164.74,165.15,164994.0,163.3689,163.4184,162.914,163.3195,164994.0
2024-08-23 15:50:00,165.17,166.18,164.9,166.09,311258.0,163.3393,164.3381,163.0723,164.2491,311258.0
2024-08-23 15:55:00,166.06,166.5,165.79,166.37,879798.0,164.2194,164.6545,163.9524,164.526,879798.0
2024-08-26 09:30:00,165.06,165.7,164.28,165.06,380934.0,163.2305,163.8634,162.4591,163.2305,380934.0
2024-08-26 09:35:00,165.03,165.66,164.55,165.43,134073.0,163.2008,163.8238,162.7262,163.5964,134073.0
2024-08-26 09:40:00,165.32,165.54,164.7,164.91,148728.0,163.4876,163.7052,162.8745,163.0822,148728.0
2024-08-26 09:45:00,164.92,165.01,164.13,164.42,128439.0,163.0921,163.1811,162.3108,162.5976,128439.0
2024-08-26 09:50:00,164.42,164.7,163.77,163.83,174740.0,162.5976,162.8745,161.9548,162.0141,174740.0
2024-08-26 09:55:00,163.84,164.27,163.76,163.95,113336.0,162.024,162.4493,161.9449,162.1328,113336.0
2024-08-26 10:00:00,163.96,164.02,163.01,163.5,242400.0,162.1427,162.202,161.2032,161.6878,242400.0
2024-08-26 10:05:00,163.44,163.54,162.4,162.51,220127.0,161.6285,161.7273,160.6,160.7088,220127.0
2024-08-26 10:10:00,162.49,162.97,162.13,162.88,167401.0,160.689,161.1637,160.333,161.0747,167401.0
2024-08-26 10:15:00,162.88,162.88,162.02,162.33,95315.0,161.0747,161.0747,160.2242,160.5308,95315.0
2024-08-26 10:20:00,162.4,162.6,162.29,162.47,87484.0,160.6,160.7978,160.4912,160.6692,87484.0
2024-08-26 10:25:00,162.44,162.9,162.2,162.38,82823.0,160.6395,161.0944,160.4022,160.5802,82823.0
2024-08-26 10:30:00,162.37,162.45,160.89,161.0,226956.0,160.5703,160.6494,159.1067,159.2155,226956.0
2024-08-26 10:35:00,161.0,161.2,160.24,160.25,151206.0,159.2155,159.4133,158.4639,158.4738,151206.0
2024-08-26 10:40:00,160.25,161.32,160.21,161.06,122997.0,158.4738,159.532,158.4343,159.2748,122997.0
2024-08-26 10:45:00,161.06,161.35,160.91,161.16,83577.0,159.2748,159.5616,159.1265,159.3737,83577.0
2024-08-26 10:50:00,161.16,161.57,161.07,161.18,63411.0,159.3737,159.7792,159.2847,159.3935,63411.0
2024-08-26 10:55:00,161.18,161.75,161.18,161.68,94872.0,159.3935,159.9572,159.3935,159.888,94872.0
2024-08-26 11:00:00,161.68,161.75,161.49,161.59,84176.0,159.888,159.9572,159.7001,159.799,84176.0
2024-08-26 11:05:00,161.55,161.59,161.14,161.35,96783.0,159.7594,159.799,159.3539,159.5616,96783.0
2024-08-26 11:10:00,161.34,161.5,161.1,161.39,86433.0,159.5517,159.71,159.3144,159.6012,86433.0
2024-08-26 11:15:00,161.39,161.41,160.94,161.26,77551.0,159.6012,159.621,159.1562,159.4726,77551.0
2024-08-26 11:20:00,161.28,161.84,161.25,161.7,83462.0,159.4924,160.0462,159.4627,159.9077,83462.0
2024-08-26 11:25:00,161.7,161.76,161.3,161.5,73728.0,159.9077,159.9671,159.5122,159.71,73728.0
2024-08-26 11:30:00,161.5,161.52,161.0,161.09,102359.0,159.71,159.7297,159.2155,159.3045,102359.0
2024-08-26 11:35:00,161.08,161.08,160.76,160.84,95171.0,159.2946,159.2946,158.9782,159.0573,95171.0
2024-08-26 11:40:00,160.88,161.33,160.8,161.23,107023.0,159.0968,159.5418,159.0177,159.443,107023.0
2024-08-26 11:45:00,161.23,161.27,160.58,160.87,69804.0,159.443,159.4825,158.8002,159.0869,69804.0
2024-08-26 11:50:00,160.84,160.96,160.18,160.23,98211.0,159.0573,159.1759,158.4046,158.454,98211.0
2024-08-26 11:55:00,160.21,160.28,159.76,160.03,232007.0,158.4343,158.5035,157.9892,158.2563,232007.0
2024-08-26 12:00:00,160.0,160.24,159.78,160.12,114953.0,158.2266,158.4639,158.009,158.3453,114953.0
2024-08-26 12:05:00,160.11,160.23,159.84,160.06,64696.0,158.3354,158.454,158.0684,158.2859,64696.0
2024-08-26 12:10:00,160.03,160.44,160.01,160.21,75889.0,158.2563,158.6617,158.2365,158.4343,75889.0
2024-08-26 12:15:00,160.16,160.36,160.13,160.17,46342.0,158.3848,158.5826,158.3551,158.3947,46342.0
2024-08-26 12:20:00,160.17,160.87,160.17,160.79,97144.0,158.3947,159.0869,158.3947,159.0078,97144.0
2024-08-26 12:25:00,160.8,160.86,160.5,160.54,62042.0,159.0177,159.0771,158.721,158.7606,62042.0
2024-08-26 12:30:00,160.57,160.82,160.47,160.77,79198.0,158.7903,159.0375,158.6914,158.988,79198.0
2024-08-26 12:35:00,160.76,160.86,160.57,160.62,65359.0,158.9782,159.0771,158.7903,158.8397,65359.0
2024-08-26 12:40:00,160.6,160.74,160.44,160.69,84091.0,158.8199,158.9584,158.6617,158.9089,84091.0
2024-08-26 12:45:00,160.69,160.93,160.54,160.54,79619.0,158.9089,159.1463,158.7606,158.7606,79619.0
2024-08-26 12:50:00,160.58,160.62,160.07,160.21,82802.0,158.8002,158.8397,158.2958,158.4343,82802.0
2024-08-26 12:55:00,160.27,160.41,160.18,160.28,37847.0,158.4936,158.632,158.4046,158.5035,37847.0
2024-08-26 13:00:00,160.26,160.41,160.08,160.4,65444.0,158.4837,158.632,158.3057,158.6221,65444.0
2024-08-26 13:05:00,160.39,160.39,159.92,160.13,86855.0,158.6123,158.6123,158.1475,158.3551,86855.0
2024-08-26 13:10:00,160.13,160.16,159.6,159.89,77767.0,158.3551,158.3848,157.831,158.1178,77767.0
2024-08-26 13:15:00,159.89,160.16,159.85,159.97,44784.0,158.1178,158.3848,158.0782,158.1969,44784.0
2024-08-26 13:20:00,159.98,160.2,159.88,160.15,39946.0,158.2068,158.4244,158.1079,158.3749,39946.0
2024-08-26 13:25:00,160.15,160.33,159.92,159.95,60465.0,158.3749,158.5529,158.1475,158.1771,60465.0
2024-08-26 13:30:00,159.94,160.07,159.8,160.03,78710.0,158.1672,158.2958,158.0288,158.2563,78710.0
2024-08-26 13:35:00,160.02,160.14,159.37,159.54,70658.0,158.2464,158.365,157.6036,157.7717,70658.0
2024-08-26 13:40:00,159.53,159.99,159.52,159.86,66915.0,157.7618,158.2167,157.7519,158.0881,66915.0
2024-08-26 13:45:00,159.85,159.85,159.26,159.5,115739.0,158.0782,158.0782,157.4948,157.7321,115739.0
2024-08-26 13:50:00,159.49,159.65,159.41,159.59,82702.0,157.7222,157.8805,157.6431,157.8211,82702.0
2024-08-26 13:55:00,159.58,159.59,159.13,159.2,99847.0,157.8112,157.8211,157.3662,157.4355,99847.0
2024-08-26 14:00:00,159.2,159.43,158.8,158.92,117890.0,157.4355,157.6629,157.0399,157.1586,117890.0
2024-08-26 14:05:00,158.96,159.03,158.66,158.91,80297.0,157.1981,157.2673,156.9014,157.1487,80297.0
2024-08-26 14:10:00,158.94,159.35,158.77,159.35,62271.0,157.1783,157.5838,157.0102,157.5838,62271.0
2024-08-26 14:15:00,159.35,159.35,158.97,159.12,57243.0,157.5838,157.5838,157.208,157.3563,57243.0
2024-08-26 14:20:00,159.11,159.64,159.08,159.47,90911.0,157.3464,157.8706,157.3168,157.7025,90911.0
2024-08-26 14:25:00,159.44,159.71,159.27,159.7,61882.0,157.6728,157.9398,157.5047,157.9299,61882.0
2024-08-26 14:30:00,159.67,159.83,159.48,159.72,72754.0,157.9002,158.0585,157.7123,157.9497,72754.0
2024-08-26 14:35:00,159.7,160.0,159.69,159.93,93764.0,157.9299,158.2266,157.92,158.1574,93764.0
2024-08-26 14:40:00,159.95,160.22,159.92,160.06,98032.0,158.1771,158.4441,158.1475,158.2859,98032.0
2024-08-26 14:45:00,160.07,160.25,160.01,160.06,60537.0,158.2958,158.4738,158.2365,158.2859,60537.0
2024-08-26 14:50:00,160.06,160.31,159.93,160.27,70651.0,158.2859,158.5331,158.1574,158.4936,70651.0
2024-08-26 14:55:00,160.27,160.61,160.26,160.55,80613.0,158.4936,158.8298,158.4837,158.7705,80613.0
2024-08-26 15:00:00,160.49,160.83,160.37,160.63,69922.0,158.7112,159.0474,158.5925,158.8496,69922.0
2024-08-26 15:05:00,160.64,160.64,160.08,160.22,97018.0,158.8595,158.8595,158.3057,158.4441,97018.0
2024-08-26 15:10:00,160.22,160.54,160.16,160.28,112336.0,158.4441,158.7606,158.3848,158.5035,112336.0
2024-08-26 15:15:00,160.27,160.29,159.92,159.99,72044.0,158.4936,158.5134,158.1475,158.2167,72044.0
2024-08-26 15:20:00,159.97,160.12,159.89,160.0,126781.0,158.1969,158.3453,158.1178,158.2266,126781.0
2024-08-26 15:25:00,160.0,160.04,159.68,159.7,107215.0,158.2266,158.2661,157.9101,157.9299,107215.0
2024-08-26 15:30:00,159.67,159.79,159.54,159.64,114549.0,157.9002,158.0189,157.7717,157.8706,114549.0
2024-08-26 15:35:00,159.64,159.67,159.29,159.31,130132.0,157.8706,157.9002,157.5245,157.5442,130132.0
2024-08-26 15:40:00,159.36,159.64,159.1,159.11,217492.0,157.5937,157.8706,157.3366,157.3464,217492.0
2024-08-26 15:45:00,159.13,159.34,159.01,159.22,282369.0,157.3662,157.5739,157.2476,157.4552,282369.0
2024-08-26 15:50:00,159.25,159.82,159.24,159.77,403272.0,157.4849,158.0486,157.475,157.9991,403272.0
2024-08-26 15:55:00,159.76,159.77,159.18,159.72,961641.0,157.9892,157.9991,157.4157,157.9497,961641.0
2024-08-27 09:30:00,157.7,158.42,156.6,157.63,897689.0,155.9521,156.6641,154.8643,155.8829,897689.0
2024-08-27 09:35:00,157.68,157.93,156.53,156.65,291666.0,155.9323,156.1795,154.795,154.9137,291666.0
2024-08-27 09:40:00,156.62,157.19,156.38,156.81,387315.0,154.884,155.4477,154.6467,155.0719,387315.0
2024-08-27 09:45:00,156.81,157.76,155.83,157.54,289545.0,155.0719,156.0114,154.1028,155.7938,289545.0
2024-08-27 09:50:00,157.49,158.54,157.49,158.38,263564.0,155.7444,156.7828,155.7444,156.6245,263564.0
2024-08-27 09:55:00,158.38,158.97,158.07,158.76,219200.0,156.6245,157.208,156.318,157.0003,219200.0
2024-08-27 10:00:00,158.71,159.34,158.55,158.8,267403.0,156.9509,157.5739,156.7927,157.0399,267403.0
2024-08-27 10:05:00,158.8,159.05,158.23,158.9,163214.0,157.0399,157.2871,156.4762,157.1388,163214.0
2024-08-27 10:10:00,158.9,159.67,158.83,159.2,222587.0,157.1388,157.9002,157.0696,157.4355,222587.0
2024-08-27 10:15:00,159.22,159.47,158.78,158.98,158870.0,157.4552,157.7025,157.0201,157.2179,158870.0
2024-08-27 10:20:00,159.03,159.74,158.67,159.56,163765.0,157.2673,157.9695,156.9113,157.7915,163765.0
2024-08-27 10:25:00,159.52,160.28,159.1,159.59,400205.0,157.7519,158.5035,157.3366,157.8211,400205.0
2024-08-27 10:30:00,159.55,160.25,159.3,159.77,416202.0,157.7816,158.4738,157.5343,157.9991,416202.0
2024-08-27 10:35:00,159.8,160.0,159.18,159.66,214428.0,158.0288,158.2266,157.4157,157.8904,214428.0
2024-08-27 10:40:00,159.61,160.02,159.57,159.88,113422.0,157.8409,158.2464,157.8013,158.1079,113422.0
2024-08-27 10:45:00,159.84,159.98,159.52,159.55,114179.0,158.0684,158.2068,157.7519,157.7816,114179.0
2024-08-27 10:50:00,159.54,159.78,159.28,159.56,130071.0,157.7717,158.009,157.5146,157.7915,130071.0
2024-08-27 10:55:00,159.52,160.14,159.41,159.99,135053.0,157.7519,158.365,157.6431,158.2167,135053.0
2024-08-27 11:00:00,159.99,160.44,159.98,160.19,193468.0,158.2167,158.6617,158.2068,158.4145,193468.0
2024-08-27 11:05:00,160.19,160.77,160.11,160.68,121593.0,158.4145,158.988,158.3354,158.899,121593.0
2024-08-27 11:10:00,160.68,160.92,160.55,160.68,116938.0,158.899,159.1364,158.7705,158.899,116938.0
2024-08-27 11:15:00,160.69,160.91,160.03,160.42,125610.0,158.9089,159.1265,158.2563,158.6419,125610.0
2024-08-27 11:20:00,160.38,160.73,160.29,160.42,179614.0,158.6024,158.9485,158.5134,158.6419,179614.0
2024-08-27 11:25:00,160.35,160.37,159.67,159.74,160490.0,158.5727,158.5925,157.9002,157.9695,160490.0
2024-08-27 11:30:00,159.71,159.86,159.01,159.36,128701.0,157.9398,158.0881,157.2476,157.5937,128701.0
2024-08-27 11:35:00,159.34,159.62,159.27,159.55,71651.0,157.5739,157.8508,157.5047,157.7816,71651.0
2024-08-27 11:40:00,159.49,159.62,159.25,159.6,55627.0,157.7222,157.8508,157.4849,157.831,55627.0
2024-08-27 11:45:00,159.62,159.62,159.37,159.38,94746.0,157.8508,157.8508,157.6036,157.6135,94746.0
2024-08-27 11:50:00,159.4,159.53,158.96,159.13,93460.0,157.6332,157.7618,157.1981,157.3662,93460.0
2024-08-27 11:55:00,159.12,159.62,159.05,159.59,56300.0,157.3563,157.8508,157.2871,157.8211,56300.0
2024-08-27 12:00:00,159.57,159.62,159.46,159.53,64541.0,157.8013,157.8508,157.6926,157.7618,64541.0
2024-08-27 12:05:00,159.55,159.62,159.35,159.59,160354.0,157.7816,157.8508,157.5838,157.8211,160354.0
2024-08-27 12:10:00,159.58,159.64,159.31,159.56,124939.0,157.8112,157.8706,157.5442,157.7915,124939.0
2024-08-27 12:15:00,159.57,159.61,159.14,159.29,95287.0,157.8013,157.8409,157.3761,157.5245,95287.0
2024-08-27 12:20:00,159.3,159.58,159.0,159.58,83060.0,157.5343,157.8112,157.2377,157.8112,83060.0
2024-08-27 12:25:00,159.6,159.71,159.48,159.69,51592.0,157.831,157.9398,157.7123,157.92,51592.0
2024-08-27 12:30:00,159.68,160.1,159.45,159.96,74720.0,157.9101,158.3255,157.6827,158.187,74720.0
2024-08-27 12:35:00,159.93,160.25,159.84,159.93,47778.0,158.1574,158.4738,158.0684,158.1574,47778.0
2024-08-27 12:40:00,159.97,160.0,159.37,159.63,51487.0,158.1969,158.2266,157.6036,157.8607,51487.0
2024-08-27 12:45:00,159.65,160.4,159.59,160.34,65749.0,157.8805,158.6221,157.8211,158.5628,65749.0
2024-08-27 12:50:00,160.35,160.78,160.35,160.43,99883.0,158.5727,158.9979,158.5727,158.6518,99883.0
2024-08-27 12:55:00,160.39,160.59,160.28,160.48,60314.0,158.6123,158.81,158.5035,158.7013,60314.0
2024-08-27 13:00:00,160.47,160.58,160.3,160.38,31690.0,158.6914,158.8002,158.5233,158.6024,31690.0
2024-08-27 13:05:00,160.38,160.57,160.28,160.53,40223.0,158.6024,158.7903,158.5035,158.7507,40223.0
2024-08-27 13:10:00,160.54,160.7,160.4,160.54,75071.0,158.7606,158.9188,158.6221,158.7606,75071.0
2024-08-27 13:15:00,160.53,160.78,160.43,160.68,56183.0,158.7507,158.9979,158.6518,158.899,56183.0
2024-08-27 13:20:00,160.69,160.9,160.6,160.88,59218.0,158.9089,159.1166,158.8199,159.0968,59218.0
2024-08-27 13:25:00,160.86,161.52,160.78,161.35,131983.0,159.0771,159.7297,158.9979,159.5616,131983.0
2024-08-27 13:30:00,161.39,161.67,161.38,161.53,100593.0,159.6012,159.8781,159.5913,159.7396,100593.0
2024-08-27 13:35:00,161.48,161.69,161.17,161.37,111004.0,159.6902,159.8979,159.3836,159.5814,111004.0
2024-08-27 13:40:00,161.33,161.55,160.97,161.55,75877.0,159.5418,159.7594,159.1858,159.7594,75877.0
2024-08-27 13:45:00,161.54,161.76,161.36,161.7,62099.0,159.7495,159.9671,159.5715,159.9077,62099.0
2024-08-27 13:50:00,161.69,161.99,161.63,161.88,94027.0,159.8979,160.1945,159.8385,160.0857,94027.0
2024-08-27 13:55:00,161.85,162.03,161.72,161.93,96754.0,160.0561,160.2341,159.9275,160.1352,96754.0
2024-08-27 14:00:00,161.93,161.93,161.38,161.4,62733.0,160.1352,160.1352,159.5913,159.6111,62733.0
2024-08-27 14:05:00,161.42,161.58,161.21,161.27,72549.0,159.6308,159.7891,159.4232,159.4825,72549.0
2024-08-27 14:10:00,161.25,161.28,160.77,160.96,93685.0,159.4627,159.4924,158.988,159.1759,93685.0
2024-08-27 14:15:00,160.97,161.12,160.6,160.67,60670.0,159.1858,159.3342,158.8199,158.8892,60670.0
2024-08-27 14:20:00,160.68,160.79,160.44,160.47,58154.0,158.899,159.0078,158.6617,158.6914,58154.0
2024-08-27 14:25:00,160.47,160.75,160.37,160.65,81018.0,158.6914,158.9683,158.5925,158.8694,81018.0
2024-08-27 14:30:00,160.64,160.76,160.5,160.63,58963.0,158.8595,158.9782,158.721,158.8496,58963.0
2024-08-27 14:35:00,160.64,160.83,160.63,160.75,34694.0,158.8595,159.0474,158.8496,158.9683,34694.0
2024-08-27 14:40:00,160.73,160.87,160.54,160.85,38048.0,158.9485,159.0869,158.7606,159.0672,38048.0
2024-08-27 14:45:00,160.85,160.94,160.77,160.77,37701.0,159.0672,159.1562,158.988,158.988,37701.0
2024-08-27 14:50:00,160.76,160.76,160.46,160.49,55873.0,158.9782,158.9782,158.6815,158.7112,55873.0
2024-08-27 14:55:00,160.45,160.52,160.22,160.37,74977.0,158.6716,158.7408,158.4441,158.5925,74977.0
2024-08-27 15:00:00,160.41,160.52,160.12,160.19,62796.0,158.632,158.7408,158.3453,158.4145,62796.0
2024-08-27 15:05:00,160.16,160.34,159.99,160.15,73082.0,158.3848,158.5628,158.2167,158.3749,73082.0
2024-08-27 15:10:00,160.18,160.4,160.1,160.2,65440.0,158.4046,158.6221,158.3255,158.4244,65440.0
2024-08-27 15:15:00,160.18,160.3,160.06,160.08,43307.0,158.4046,158.5233,158.2859,158.3057,43307.0
2024-08-27 15:20:00,160.09,160.29,160.05,160.27,40764.0,158.3156,158.5134,158.276,158.4936,40764.0
2024-08-27 15:25:00,160.27,160.48,160.21,160.29,82612.0,158.4936,158.7013,158.4343,158.5134,82612.0
2024-08-27 15:30:00,160.26,160.32,160.13,160.23,51560.0,158.4837,158.543,158.3551,158.454,51560.0
2024-08-27 15:35:00,160.24,160.63,160.2,160.56,52964.0,158.4639,158.8496,158.4244,158.7804,52964.0
2024-08-27 15:40:00,160.53,160.68,160.43,160.44,91886.0,158.7507,158.899,158.6518,158.6617,91886.0
2024-08-27 15:45:00,160.42,160.91,160.41,160.88,94375.0,158.6419,159.1265,158.632,159.0968,94375.0
2024-08-27 15:50:00,160.86,161.0,160.53,160.7,213452.0,159.0771,159.2155,158.7507,158.9188,213452.0
2024-08-27 15:55:00,160.72,161.52,160.72,161.38,690994.0,158.9386,159.7297,158.9386,159.5913,690994.0
2024-08-28 09:30:00,160.03,162.28,160.0,162.06,356185.0,158.2563,160.4813,158.2266,160.2638,356185.0
2024-08-28 09:35:00,162.02,162.02,160.47,160.61,151001.0,160.2242,160.2242,158.6914,158.8298,151001.0
2024-08-28 09:40:00,160.47,161.54,160.37,160.66,113978.0,158.6914,159.7495,158.5925,158.8793,113978.0
2024-08-28 09:45:00,160.55,160.7,159.69,159.91,155693.0,158.7705,158.9188,157.92,158.1376,155693.0
2024-08-28 09:50:00,159.9,160.03,159.35,159.77,122202.0,158.1277,158.2563,157.5838,157.9991,122202.0
2024-08-28 09:55:00,159.7,160.28,159.51,159.96,110598.0,157.9299,158.5035,157.742,158.187,110598.0
2024-08-28 10:00:00,160.02,160.11,159.35,160.03,83991.0,158.2464,158.3354,157.5838,158.2563,83991.0
2024-08-28 10:05:00,160.02,160.05,158.91,159.64,139615.0,158.2464,158.276,157.1487,157.8706,139615.0
2024-08-28 10:10:00,159.59,159.97,159.36,159.75,53050.0,157.8211,158.1969,157.5937,157.9794,53050.0
2024-08-28 10:15:00,159.74,160.21,159.58,160.21,69675.0,157.9695,158.4343,157.8112,158.4343,69675.0
2024-08-28 10:20:00,160.17,160.76,160.07,160.6,90522.0,158.3947,158.9782,158.2958,158.8199,90522.0
2024-08-28 10:25:00,160.65,161.05,160.56,160.71,92143.0,158.8694,159.2649,158.7804,158.9287,92143.0
2024-08-28 10:30:00,160.79,160.97,160.24,160.29,47947.0,159.0078,159.1858,158.4639,158.5134,47947.0
2024-08-28 10:35:00,160.34,160.62,159.98,159.98,52535.0,158.5628,158.8397,158.2068,158.2068,52535.0
2024-08-28 10:40:00,160.01,160.03,159.12,159.31,116581.0,158.2365,158.2563,157.3563,157.5442,116581.0
2024-08-28 10:45:00,159.28,159.33,158.22,158.45,137631.0,157.5146,157.564,156.4663,156.6938,137631.0
2024-08-28 10:50:00,158.44,159.22,158.38,159.11,107515.0,156.6839,157.4552,156.6245,157.3464,107515.0
2024-08-28 10:55:00,159.06,159.28,158.53,158.55,72007.0,157.297,157.5146,156.7729,156.7927,72007.0
2024-08-28 11:00:00,158.52,158.52,157.8,158.1,102658.0,156.763,156.763,156.051,156.3476,102658.0
2024-08-28 11:05:00,158.15,158.83,157.9,158.46,78971.0,156.3971,157.0696,156.1499,156.7037,78971.0
2024-08-28 11:10:00,158.43,158.53,157.2,157.28,152144.0,156.674,156.7729,155.4576,155.5367,152144.0
2024-08-28 11:15:00,157.27,157.66,156.96,157.16,107718.0,155.5268,155.9125,155.2203,155.4181,107718.0
2024-08-28 11:20:00,157.18,157.78,157.16,157.68,78258.0,155.4378,156.0312,155.4181,155.9323,78258.0
2024-08-28 11:25:00,157.67,158.06,157.48,157.86,114999.0,155.9224,156.3081,155.7345,156.1103,114999.0
2024-08-28 11:30:00,157.87,157.97,157.65,157.88,60081.0,156.1202,156.2191,155.9026,156.1301,60081.0
2024-08-28 11:35:00,157.82,158.61,157.79,158.53,68819.0,156.0707,156.852,156.0411,156.7729,68819.0
2024-08-28 11:40:00,158.42,158.48,158.08,158.35,53326.0,156.6641,156.7234,156.3279,156.5949,53326.0
2024-08-28 11:45:00,158.42,158.71,158.32,158.51,33768.0,156.6641,156.9509,156.5652,156.7531,33768.0
2024-08-28 11:50:00,158.51,158.84,158.4,158.73,64976.0,156.7531,157.0794,156.6443,156.9707,64976.0
2024-08-28 11:55:00,158.76,159.04,158.55,158.81,55414.0,157.0003,157.2772,156.7927,157.0498,55414.0
2024-08-28 12:00:00,158.81,159.01,158.43,158.58,68228.0,157.0498,157.2476,156.674,156.8223,68228.0
2024-08-28 12:05:00,158.56,158.61,158.19,158.38,45884.0,156.8025,156.852,156.4366,156.6245,45884.0
2024-08-28 12:10:00,158.36,158.82,158.17,158.78,89235.0,156.6048,157.0597,156.4169,157.0201,89235.0
2024-08-28 12:15:00,158.77,158.81,158.12,158.38,56850.0,157.0102,157.0498,156.3674,156.6245,56850.0
2024-08-28 12:20:00,158.36,158.4,157.61,157.89,57232.0,156.6048,156.6443,155.8631,156.14,57232.0
2024-08-28 12:25:00,157.87,158.45,157.87,158.3,40312.0,156.1202,156.6938,156.1202,156.5454,40312.0
2024-08-28 12:30:00,158.23,158.93,158.01,158.49,35142.0,156.4762,157.1684,156.2586,156.7333,35142.0
2024-08-28 12:35:00,158.51,158.78,158.37,158.56,28243.0,156.7531,157.0201,156.6147,156.8025,28243.0
2024-08-28 12:40:00,158.61,158.81,158.42,158.58,46332.0,156.852,157.0498,156.6641,156.8223,46332.0
2024-08-28 12:45:00,158.55,158.56,158.26,158.36,27441.0,156.7927,156.8025,156.5059,156.6048,27441.0
2024-08-28 12:50:00,158.35,158.94,158.33,158.9,33493.0,156.5949,157.1783,156.5751,157.1388,33493.0
2024-08-28 12:55:00,158.93,159.03,158.73,158.78,34284.0,157.1684,157.2673,156.9707,157.0201,34284.0
2024-08-28 13:00:00,158.79,158.94,158.38,158.56,77584.0,157.03,157.1783,156.6245,156.8025,77584.0
2024-08-28 13:05:00,158.56,158.84,158.47,158.84,38694.0,156.8025,157.0794,156.7135,157.0794,38694.0
2024-08-28 13:10:00,158.83,158.84,158.12,158.17,45459.0,157.0696,157.0794,156.3674,156.4169,45459.0
2024-08-28 13:15:00,158.13,158.41,158.08,158.34,47555.0,156.3773,156.6542,156.3279,156.585,47555.0
2024-08-28 13:20:00,158.31,158.51,158.22,158.47,24296.0,156.5553,156.7531,156.4663,156.7135,24296.0
2024-08-28 13:25:00,158.45,158.56,158.21,158.3,36453.0,156.6938,156.8025,156.4564,156.5454,36453.0
2024-08-28 13:30:00,158.29,158.44,158.11,158.4,67348.0,156.5355,156.6839,156.3575,156.6443,67348.0
2024-08-28 13:35:00,158.4,158.48,158.2,158.2,42559.0,156.6443,156.7234,156.4465,156.4465,42559.0
2024-08-28 13:40:00,158.19,158.39,158.01,158.08,47478.0,156.4366,156.6344,156.2586,156.3279,47478.0
2024-08-28 13:45:00,158.09,158.24,157.82,157.87,44401.0,156.3378,156.4861,156.0707,156.1202,44401.0
2024-08-28 13:50:00,157.9,158.07,157.36,157.37,88337.0,156.1499,156.318,155.6158,155.6257,88337.0
2024-08-28 13:55:00,157.37,157.43,156.41,156.52,200783.0,155.6257,155.6851,154.6764,154.7852,200783.0
2024-08-28 14:00:00,156.59,156.78,156.25,156.61,99350.0,154.8544,155.0423,154.5181,154.8742,99350.0
2024-08-28 14:05:00,156.54,156.67,156.32,156.58,105953.0,154.8049,154.9335,154.5874,154.8445,105953.0
2024-08-28 14:10:00,156.6,156.68,156.32,156.45,91904.0,154.8643,154.9434,154.5874,154.7159,91904.0
2024-08-28 14:15:00,156.47,156.56,156.28,156.41,112915.0,154.7357,154.8247,154.5478,154.6764,112915.0
2024-08-28 14:20:00,156.38,156.79,156.38,156.54,100035.0,154.6467,155.0522,154.6467,154.8049,100035.0
2024-08-28 14:25:00,156.5,156.72,156.42,156.69,64406.0,154.7654,154.9829,154.6863,154.9533,64406.0
2024-08-28 14:30:00,156.66,156.97,156.62,156.75,72550.0,154.9236,155.2302,154.884,155.0126,72550.0
2024-08-28 14:35:00,156.72,156.91,156.56,156.86,91969.0,154.9829,155.1708,154.8247,155.1214,91969.0
2024-08-28 14:40:00,156.81,156.95,156.48,156.58,62424.0,155.0719,155.2104,154.7456,154.8445,62424.0
2024-08-28 14:45:00,156.58,156.77,156.52,156.73,76732.0,154.8445,155.0324,154.7852,154.9928,76732.0
2024-08-28 14:50:00,156.73,157.81,156.7,157.68,129299.0,154.9928,156.0609,154.9632,155.9323,129299.0
2024-08-28 14:55:00,157.69,158.1,157.35,157.96,136644.0,155.9422,156.3476,155.606,156.2092,136644.0
2024-08-28 15:00:00,157.92,158.28,157.76,157.92,209878.0,156.1696,156.5256,156.0114,156.1696,209878.0
2024-08-28 15:05:00,157.88,158.18,157.55,158.18,351980.0,156.1301,156.4268,155.8037,156.4268,351980.0
2024-08-28 15:10:00,158.19,158.46,157.99,158.13,97707.0,156.4366,156.7037,156.2389,156.3773,97707.0
2024-08-28 15:15:00,158.16,158.87,158.15,158.68,95596.0,156.407,157.1091,156.3971,156.9212,95596.0
2024-08-28 15:20:00,158.71,158.93,158.13,158.25,100436.0,156.9509,157.1684,156.3773,156.496,100436.0
2024-08-28 15:25:00,158.28,158.98,158.26,158.81,109503.0,156.5256,157.2179,156.5059,157.0498,109503.0
2024-08-28 15:30:00,158.77,159.15,158.38,158.51,125475.0,157.0102,157.386,156.6245,156.7531,125475.0
2024-08-28 15:35:00,158.48,158.68,158.25,158.56,97411.0,156.7234,156.9212,156.496,156.8025,97411.0
2024-08-28 15:40:00,158.59,158.96,158.53,158.73,116236.0,156.8322,157.1981,156.7729,156.9707,116236.0
2024-08-28 15:45:00,158.71,159.05,158.48,158.69,115215.0,156.9509,157.2871,156.7234,156.9311,115215.0
2024-08-28 15:50:00,158.71,159.22,158.37,158.84,266311.0,156.9509,157.4552,156.6147,157.0794,266311.0
2024-08-28 15:55:00,158.8,158.8,158.16,158.18,833182.0,157.0399,157.0399,156.407,156.4268,833182.0
2024-08-29 09:30:00,158.49,161.68,157.82,161.61,743484.0,156.7333,159.888,156.0707,159.8187,743484.0
2024-08-29 09:35:00,161.62,161.98,160.8,161.38,338472.0,159.8286,160.1846,159.0177,159.5913,338472.0
2024-08-29 09:40:00,161.47,161.89,157.87,159.44,562527.0,159.6803,160.0956,156.1202,157.6728,562527.0
2024-08-29 09:45:00,159.42,161.14,159.34,160.85,191406.0,157.653,159.3539,157.5739,159.0672,191406.0
2024-08-29 09:50:00,160.77,161.01,159.8,160.73,143751.0,158.988,159.2254,158.0288,158.9485,143751.0
2024-08-29 09:55:00,160.67,162.5,160.5,162.5,249689.0,158.8892,160.6989,158.721,160.6989,249689.0
2024-08-29 10:00:00,162.46,163.2,161.78,161.91,319985.0,160.6593,161.3911,159.9869,160.1154,319985.0
2024-08-29 10:05:00,161.89,162.0,161.0,161.13,248989.0,160.0956,160.2044,159.2155,159.3441,248989.0
2024-08-29 10:10:00,161.12,162.03,161.11,161.94,129846.0,159.3342,160.2341,159.3243,160.1451,129846.0
2024-08-29 10:15:00,161.85,162.09,160.21,160.39,159682.0,160.0561,160.2934,158.4343,158.6123,159682.0
2024-08-29 10:20:00,160.38,160.77,159.65,160.3,150197.0,158.6024,158.988,157.8805,158.5233,150197.0
2024-08-29 10:25:00,160.36,160.73,159.94,160.37,120856.0,158.5826,158.9485,158.1672,158.5925,120856.0
2024-08-29 10:30:00,160.41,161.16,160.24,160.65,70753.0,158.632,159.3737,158.4639,158.8694,70753.0
2024-08-29 10:35:00,160.68,161.12,160.45,160.78,101675.0,158.899,159.3342,158.6716,158.9979,101675.0
2024-08-29 10:40:00,160.78,161.55,160.16,161.19,127233.0,158.9979,159.7594,158.3848,159.4034,127233.0
2024-08-29 10:45:00,161.18,161.78,160.95,161.72,96227.0,159.3935,159.9869,159.1661,159.9275,96227.0
2024-08-29 10:50:00,161.72,161.9,161.37,161.56,82154.0,159.9275,160.1055,159.5814,159.7693,82154.0
2024-08-29 10:55:00,161.54,161.55,160.33,160.65,104122.0,159.7495,159.7594,158.5529,158.8694,104122.0
2024-08-29 11:00:00,160.69,160.96,160.43,160.54,51607.0,158.9089,159.1759,158.6518,158.7606,51607.0
2024-08-29 11:05:00,160.55,160.98,160.0,160.95,67477.0,158.7705,159.1957,158.2266,159.1661,67477.0
2024-08-29 11:10:00,160.93,161.24,160.74,161.01,108260.0,159.1463,159.4528,158.9584,159.2254,108260.0
2024-08-29 11:15:00,161.02,161.21,160.25,160.54,93315.0,159.2353,159.4232,158.4738,158.7606,93315.0
2024-08-29 11:20:00,160.55,160.57,159.74,160.47,82324.0,158.7705,158.7903,157.9695,158.6914,82324.0
2024-08-29 11:25:00,160.47,160.64,159.95,160.37,149109.0,158.6914,158.8595,158.1771,158.5925,149109.0
2024-08-29 11:30:00,160.35,161.09,160.34,160.88,78743.0,158.5727,159.3045,158.5628,159.0968,78743.0
2024-08-29 11:35:00,160.93,161.31,160.73,161.22,65089.0,159.1463,159.5221,158.9485,159.4331,65089.0
2024-08-29 11:40:00,161.23,161.23,160.67,160.83,77841.0,159.443,159.443,158.8892,159.0474,77841.0
2024-08-29 11:45:00,160.88,161.18,160.86,161.04,67075.0,159.0968,159.3935,159.0771,159.2551,67075.0
2024-08-29 11:50:00,161.04,161.11,160.77,160.97,50099.0,159.2551,159.3243,158.988,159.1858,50099.0
2024-08-29 11:55:00,160.98,161.22,160.8,160.91,46191.0,159.1957,159.4331,159.0177,159.1265,46191.0
2024-08-29 12:00:00,160.91,161.36,160.84,161.14,99074.0,159.1265,159.5715,159.0573,159.3539,99074.0
2024-08-29 12:05:00,161.16,161.55,161.15,161.37,78715.0,159.3737,159.7594,159.3638,159.5814,78715.0
2024-08-29 12:10:00,161.24,161.62,161.22,161.56,66459.0,159.4528,159.8286,159.4331,159.7693,66459.0
2024-08-29 12:15:00,161.52,161.68,160.86,161.06,91413.0,159.7297,159.888,159.0771,159.2748,91413.0
2024-08-29 12:20:00,161.07,161.57,161.07,161.47,105777.0,159.2847,159.7792,159.2847,159.6803,105777.0
2024-08-29 12:25:00,161.48,161.52,161.12,161.33,64974.0,159.6902,159.7297,159.3342,159.5418,64974.0
2024-08-29 12:30:00,161.35,161.51,161.22,161.48,77500.0,159.5616,159.7198,159.4331,159.6902,77500.0
2024-08-29 12:35:00,161.49,161.7,161.36,161.49,73325.0,159.7001,159.9077,159.5715,159.7001,73325.0
2024-08-29 12:40:00,161.5,161.58,161.38,161.49,54538.0,159.71,159.7891,159.5913,159.7001,54538.0
2024-08-29 12:45:00,161.49,161.84,161.36,161.43,63557.0,159.7001,160.0462,159.5715,159.6407,63557.0
2024-08-29 12:50:00,161.42,161.43,160.73,160.99,87648.0,159.6308,159.6407,158.9485,159.2056,87648.0
2024-08-29 12:55:00,161.03,161.21,160.98,161.06,59565.0,159.2452,159.4232,159.1957,159.2748,59565.0
2024-08-29 13:00:00,161.04,161.06,160.73,161.06,31823.0,159.2551,159.2748,158.9485,159.2748,31823.0
2024-08-29 13:05:00,161.08,161.09,160.77,160.81,29624.0,159.2946,159.3045,158.988,159.0276,29624.0
2024-08-29 13:10:00,160.85,160.93,160.33,160.55,70765.0,159.0672,159.1463,158.5529,158.7705,70765.0
2024-08-29 13:15:00,160.56,160.77,160.28,160.4,32479.0,158.7804,158.988,158.5035,158.6221,32479.0
2024-08-29 13:20:00,160.44,160.72,160.44,160.56,32933.0,158.6617,158.9386,158.6617,158.7804,32933.0
2024-08-29 13:25:00,160.57,160.67,160.31,160.37,94618.0,158.7903,158.8892,158.5331,158.5925,94618.0
2024-08-29 13:30:00,160.37,160.43,159.84,160.01,108650.0,158.5925,158.6518,158.0684,158.2365,108650.0
2024-08-29 13:35:00,160.02,160.4,159.75,159.8,60398.0,158.2464,158.6221,157.9794,158.0288,60398.0
2024-08-29 13:40:00,159.82,160.17,159.55,160.0,89751.0,158.0486,158.3947,157.7816,158.2266,89751.0
2024-08-29 13:45:00,160.0,160.09,159.58,159.86,72662.0,158.2266,158.3156,157.8112,158.0881,72662.0
2024-08-29 13:50:00,159.88,160.3,159.77,160.22,111409.0,158.1079,158.5233,157.9991,158.4441,111409.0
2024-08-29 13:55:00,160.2,160.5,160.16,160.48,87428.0,158.4244,158.721,158.3848,158.7013,87428.0
2024-08-29 14:00:00,160.42,160.43,159.72,160.1,102113.0,158.6419,158.6518,157.9497,158.3255,102113.0
2024-08-29 14:05:00,160.1,160.1,159.67,159.83,77036.0,158.3255,158.3255,157.9002,158.0585,77036.0
2024-08-29 14:10:00,159.8,159.88,159.46,159.72,87629.0,158.0288,158.1079,157.6926,157.9497,87629.0
2024-08-29 14:15:00,159.67,159.7,159.36,159.43,75831.0,157.9002,157.9299,157.5937,157.6629,75831.0
2024-08-29 14:20:00,159.42,159.85,159.33,159.78,91170.0,157.653,158.0782,157.564,158.009,91170.0
2024-08-29 14:25:00,159.81,159.89,158.4,158.61,156407.0,158.0387,158.1178,156.6443,156.852,156407.0
2024-08-29 14:30:00,158.61,158.61,157.76,157.83,179176.0,156.852,156.852,156.0114,156.0806,179176.0
2024-08-29 14:35:00,157.83,158.07,156.95,157.5,180587.0,156.0806,156.318,155.2104,155.7543,180587.0
2024-08-29 14:40:00,157.45,157.85,156.25,156.51,199035.0,155.7048,156.1004,154.5181,154.7753,199035.0
2024-08-29 14:45:00,156.55,156.78,155.77,156.59,241465.0,154.8148,155.0423,154.0435,154.8544,241465.0
2024-08-29 14:50:00,156.57,157.21,155.95,157.06,195291.0,154.8346,155.4675,154.2215,155.3192,195291.0
2024-08-29 14:55:00,157.07,157.35,156.6,156.81,120201.0,155.3291,155.606,154.8643,155.0719,120201.0
2024-08-29 15:00:00,156.8,156.94,156.19,156.52,156977.0,155.0621,155.2005,154.4588,154.7852,156977.0
2024-08-29 15:05:00,156.59,156.93,155.81,155.87,133399.0,154.8544,155.1906,154.083,154.1424,133399.0
2024-08-29 15:10:00,155.93,156.21,155.41,155.97,264678.0,154.2017,154.4786,153.6875,154.2413,264678.0
2024-08-29 15:15:00,156.0,156.69,155.7,155.8,254442.0,154.2709,154.9533,153.9742,154.0731,254442.0
2024-08-29 15:20:00,155.8,156.11,155.47,156.02,149215.0,154.0731,154.3797,153.7468,154.2907,149215.0
2024-08-29 15:25:00,156.01,156.62,155.8,156.05,216441.0,154.2808,154.884,154.0731,154.3204,216441.0
2024-08-29 15:30:00,156.08,157.2,155.76,156.82,451243.0,154.35,155.4576,154.0336,155.0818,451243.0
2024-08-29 15:35:00,156.79,157.99,156.65,157.44,197826.0,155.0522,156.2389,154.9137,155.695,197826.0
2024-08-29 15:40:00,157.46,158.66,157.45,158.39,401310.0,155.7147,156.9014,155.7048,156.6344,401310.0
2024-08-29 15:45:00,158.39,158.55,157.58,157.86,161864.0,156.6344,156.7927,155.8334,156.1103,161864.0
2024-08-29 15:50:00,158.07,158.32,157.22,157.41,469032.0,156.318,156.5652,155.4774,155.6653,469032.0
2024-08-29 15:55:00,157.44,157.57,156.78,156.93,1243736.0,155.695,155.8235,155.0423,155.1906,1243736.0
2024-08-30 09:30:00,161.13,161.75,160.5,161.43,742263.0,159.3441,159.9572,158.721,159.6407,742263.0
2024-08-30 09:35:00,161.37,162.43,160.85,161.95,562335.0,159.5814,160.6296,159.0672,160.155,562335.0
2024-08-30 09:40:00,161.95,162.5,161.92,162.0,446317.0,160.155,160.6989,160.1253,160.2044,446317.0
2024-08-30 09:45:00,162.06,162.74,161.95,162.55,309137.0,160.2638,160.9362,160.155,160.7483,309137.0
2024-08-30 09:50:00,162.53,163.24,161.98,162.81,342577.0,160.7285,161.4307,160.1846,161.0054,342577.0
2024-08-30 09:55:00,162.75,162.95,162.07,162.83,191951.0,160.9461,161.1439,160.2736,161.0252,191951.0
2024-08-30 10:00:00,162.8,163.1,162.4,162.47,204484.0,160.9955,161.2922,160.6,160.6692,204484.0
2024-08-30 10:05:00,162.51,162.54,161.86,162.13,114935.0,160.7088,160.7384,160.066,160.333,114935.0
2024-08-30 10:10:00,162.1,162.32,161.82,162.1,97004.0,160.3033,160.5209,160.0264,160.3033,97004.0
2024-08-30 10:15:00,162.18,162.3,161.8,162.02,151494.0,160.3824,160.5011,160.0066,160.2242,151494.0
2024-08-30 10:20:00,162.11,162.13,161.42,161.8,244095.0,160.3132,160.333,159.6308,160.0066,244095.0
2024-08-30 10:25:00,161.76,161.93,160.93,161.56,116682.0,159.9671,160.1352,159.1463,159.7693,116682.0
2024-08-30 10:30:00,161.52,162.09,161.52,162.0,75065.0,159.7297,160.2934,159.7297,160.2044,75065.0
2024-08-30 10:35:00,162.01,162.42,161.86,161.92,100798.0,160.2143,160.6198,160.066,160.1253,100798.0
2024-08-30 10:40:00,161.87,162.42,161.36,161.58,108779.0,160.0759,160.6198,159.5715,159.7891,108779.0
2024-08-30 10:45:00,161.55,162.38,161.26,162.35,94682.0,159.7594,160.5802,159.4726,160.5505,94682.0
2024-08-30 10:50:00,162.33,162.42,161.55,161.58,115376.0,160.5308,160.6198,159.7594,159.7891,115376.0
2024-08-30 10:55:00,161.58,161.79,160.11,160.3,209580.0,159.7891,159.9967,158.3354,158.5233,209580.0
2024-08-30 11:00:00,160.24,160.99,159.96,160.77,167771.0,158.4639,159.2056,158.187,158.988,167771.0
2024-08-30 11:05:00,160.81,161.07,160.47,160.94,70746.0,159.0276,159.2847,158.6914,159.1562,70746.0
2024-08-30 11:10:00,160.94,161.19,160.75,160.97,66977.0,159.1562,159.4034,158.9683,159.1858,66977.0
2024-08-30 11:15:00,161.03,161.03,160.24,160.36,51015.0,159.2452,159.2452,158.4639,158.5826,51015.0
2024-08-30 11:20:00,160.35,160.52,159.89,160.23,103064.0,158.5727,158.7408,158.1178,158.454,103064.0
2024-08-30 11:25:00,160.23,160.45,159.83,160.25,105692.0,158.454,158.6716,158.0585,158.4738,105692.0
2024-08-30 11:30:00,160.21,160.4,159.63,160.36,173667.0,158.4343,158.6221,157.8607,158.5826,173667.0
2024-08-30 11:35:00,160.31,160.77,160.22,160.75,92725.0,158.5331,158.988,158.4441,158.9683,92725.0
2024-08-30 11:40:00,160.75,160.8,160.0,160.06,73810.0,158.9683,159.0177,158.2266,158.2859,73810.0
2024-08-30 11:45:00,160.01,160.3,159.56,159.69,80968.0,158.2365,158.5233,157.7915,157.92,80968.0
2024-08-30 11:50:00,159.67,160.2,159.59,160.01,134402.0,157.9002,158.4244,157.8211,158.2365,134402.0
2024-08-30 11:55:00,159.97,160.15,159.55,159.8,59347.0,158.1969,158.3749,157.7816,158.0288,59347.0
2024-08-30 12:00:00,159.74,159.76,158.91,159.62,115004.0,157.9695,157.9892,157.1487,157.8508,115004.0
2024-08-30 12:05:00,159.63,160.08,159.58,160.06,84611.0,157.8607,158.3057,157.8112,158.2859,84611.0
2024-08-30 12:10:00,160.08,160.45,160.01,160.33,123717.0,158.3057,158.6716,158.2365,158.5529,123717.0
2024-08-30 12:15:00,160.33,160.57,160.13,160.34,97331.0,158.5529,158.7903,158.3551,158.5628,97331.0
2024-08-30 12:20:00,160.31,160.4,160.0,160.16,54827.0,158.5331,158.6221,158.2266,158.3848,54827.0
2024-08-30 12:25:00,160.11,160.32,159.62,159.76,72136.0,158.3354,158.543,157.8508,157.9892,72136.0
2024-08-30 12:30:00,159.72,159.83,159.09,159.24,67281.0,157.9497,158.0585,157.3267,157.475,67281.0
2024-08-30 12:35:00,159.21,159.42,158.91,159.14,140363.0,157.4453,157.653,157.1487,157.3761,140363.0
2024-08-30 12:40:00,159.05,159.22,158.71,159.06,141466.0,157.2871,157.4552,156.9509,157.297,141466.0
2024-08-30 12:45:00,159.07,159.45,158.92,159.4,49123.0,157.3069,157.6827,157.1586,157.6332,49123.0
2024-08-30 12:50:00,159.44,160.01,159.44,159.93,58312.0,157.6728,158.2365,157.6728,158.1574,58312.0
2024-08-30 12:55:00,159.95,160.24,159.83,160.12,52289.0,158.1771,158.4639,158.0585,158.3453,52289.0
2024-08-30 13:00:00,160.15,160.71,160.11,160.68,64548.0,158.3749,158.9287,158.3354,158.899,64548.0
2024-08-30 13:05:00,160.67,160.78,160.37,160.59,86618.0,158.8892,158.9979,158.5925,158.81,86618.0
2024-08-30 13:10:00,160.59,160.73,160.48,160.59,77109.0,158.81,158.9485,158.7013,158.81,77109.0
2024-08-30 13:15:00,160.6,160.74,159.96,160.12,62400.0,158.8199,158.9584,158.187,158.3453,62400.0
2024-08-30 13:20:00,160.15,160.36,159.74,159.94,46798.0,158.3749,158.5826,157.9695,158.1672,46798.0
2024-08-30 13:25:00,159.97,160.59,159.94,160.14,58853.0,158.1969,158.81,158.1672,158.365,58853.0
2024-08-30 13:30:00,160.14,160.29,159.85,159.9,52805.0,158.365,158.5134,158.0782,158.1277,52805.0
2024-08-30 13:35:00,159.88,160.31,159.88,160.13,73306.0,158.1079,158.5331,158.1079,158.3551,73306.0
2024-08-30 13:40:00,160.12,160.25,160.02,160.12,74792.0,158.3453,158.4738,158.2464,158.3453,74792.0
2024-08-30 13:45:00,160.14,160.19,159.83,159.97,44495.0,158.365,158.4145,158.0585,158.1969,44495.0
2024-08-30 13:50:00,160.03,160.24,159.93,160.07,38079.0,158.2563,158.4639,158.1574,158.2958,38079.0
2024-08-30 13:55:00,160.06,160.17,159.42,159.57,47021.0,158.2859,158.3947,157.653,157.8013,47021.0
2024-08-30 14:00:00,159.56,160.01,159.34,159.79,57296.0,157.7915,158.2365,157.5739,158.0189,57296.0
2024-08-30 14:05:00,159.78,160.05,159.65,160.03,60420.0,158.009,158.276,157.8805,158.2563,60420.0
2024-08-30 14:10:00,160.03,160.31,159.88,160.07,59275.0,158.2563,158.5331,158.1079,158.2958,59275.0
2024-08-30 14:15:00,160.09,160.21,159.94,159.99,61428.0,158.3156,158.4343,158.1672,158.2167,61428.0
2024-08-30 14:20:00,159.97,160.22,159.95,159.96,43271.0,158.1969,158.4441,158.1771,158.187,43271.0
2024-08-30 14:25:00,160.0,160.52,159.97,160.06,67066.0,158.2266,158.7408,158.1969,158.2859,67066.0
2024-08-30 14:30:00,160.06,160.23,159.99,160.1,30576.0,158.2859,158.454,158.2167,158.3255,30576.0
2024-08-30 14:35:00,160.11,160.6,160.04,160.57,97824.0,158.3354,158.8199,158.2661,158.7903,97824.0
2024-08-30 14:40:00,160.55,160.9,160.45,160.46,80618.0,158.7705,159.1166,158.6716,158.6815,80618.0
2024-08-30 14:45:00,160.5,160.91,160.5,160.89,73720.0,158.721,159.1265,158.721,159.1067,73720.0
2024-08-30 14:50:00,160.85,161.16,160.81,161.12,74676.0,159.0672,159.3737,159.0276,159.3342,74676.0
2024-08-30 14:55:00,161.11,161.12,160.76,161.0,63560.0,159.3243,159.3342,158.9782,159.2155,63560.0
2024-08-30 15:00:00,160.97,161.14,160.85,160.91,65749.0,159.1858,159.3539,159.0672,159.1265,65749.0
2024-08-30 15:05:00,160.89,161.11,160.83,160.9,46904.0,159.1067,159.3243,159.0474,159.1166,46904.0
2024-08-30 15:10:00,160.9,161.02,160.54,160.81,89924.0,159.1166,159.2353,158.7606,159.0276,89924.0
2024-08-30 15:15:00,160.78,161.09,160.74,160.91,89319.0,158.9979,159.3045,158.9584,159.1265,89319.0
2024-08-30 15:20:00,160.91,161.3,160.79,161.19,143070.0,159.1265,159.5122,159.0078,159.4034,143070.0
2024-08-30 15:25:00,161.22,161.42,161.13,161.42,123153.0,159.4331,159.6308,159.3441,159.6308,123153.0
2024-08-30 15:30:00,161.37,161.6,160.68,160.71,136397.0,159.5814,159.8088,158.899,158.9287,136397.0
2024-08-30 15:35:00,160.7,160.91,160.56,160.91,88024.0,158.9188,159.1265,158.7804,159.1265,88024.0
2024-08-30 15:40:00,160.88,160.99,160.44,160.46,113941.0,159.0968,159.2056,158.6617,158.6815,113941.0
2024-08-30 15:45:00,160.46,160.56,160.04,160.29,125158.0,158.6815,158.7804,158.2661,158.5134,125158.0
2024-08-30 15:50:00,160.32,161.56,160.27,161.29,399249.0,158.543,159.7693,158.4936,159.5023,399249.0
2024-08-30 15:55:00,161.24,162.99,161.21,162.84,2023557.0,159.4528,161.1834,159.4232,161.0351,2023557.0
2024-09-03 09:30:00,160.38,160.74,158.81,160.07,873161.0,158.6024,158.9584,157.0498,158.2958,873161.0
2024-09-03 09:35:00,160.14,160.3,158.88,158.93,276569.0,158.365,158.5233,157.119,157.1684,276569.0
2024-09-03 09:40:00,158.93,159.21,157.75,159.09,331523.0,157.1684,157.4453,156.0015,157.3267,331523.0
2024-09-03 09:45:00,159.02,159.02,157.99,158.93,204623.0,157.2574,157.2574,156.2389,157.1684,204623.0
2024-09-03 09:50:00,158.89,159.0,157.62,157.81,221429.0,157.1289,157.2377,155.873,156.0609,221429.0
2024-09-03 09:55:00,157.81,158.22,157.56,157.89,180572.0,156.0609,156.4663,155.8136,156.14,180572.0
2024-09-03 10:00:00,157.99,158.49,156.93,158.12,351265.0,156.2389,156.7333,155.1906,156.3674,351265.0
2024-09-03 10:05:00,158.11,158.76,157.86,158.69,193716.0,156.3575,157.0003,156.1103,156.9311,193716.0
2024-09-03 10:10:00,158.74,158.85,157.9,158.02,204515.0,156.9805,157.0893,156.1499,156.2685,204515.0
2024-09-03 10:15:00,157.99,158.33,157.7,157.86,183295.0,156.2389,156.5751,155.9521,156.1103,183295.0
2024-09-03 10:20:00,157.89,157.99,157.49,157.56,190225.0,156.14,156.2389,155.7444,155.8136,190225.0
2024-09-03 10:25:00,157.57,158.07,157.09,157.36,293358.0,155.8235,156.318,155.3488,155.6158,293358.0
2024-09-03 10:30:00,157.3,157.3,155.97,156.08,295589.0,155.5565,155.5565,154.2413,154.35,295589.0
2024-09-03 10:35:00,156.08,156.2,155.36,155.46,161973.0,154.35,154.4687,153.638,153.7369,161973.0
2024-09-03 10:40:00,155.43,155.9,155.21,155.23,216733.0,153.7072,154.172,153.4897,153.5095,216733.0
2024-09-03 10:45:00,155.25,155.31,154.02,154.02,358299.0,153.5292,153.5886,152.3129,152.3129,358299.0
2024-09-03 10:50:00,154.01,154.71,153.93,154.43,286451.0,152.303,152.9952,152.2239,152.7183,286451.0
2024-09-03 10:55:00,154.4,154.77,153.71,153.78,305553.0,152.6887,153.0546,152.0063,152.0755,305553.0
2024-09-03 11:00:00,153.78,154.85,153.33,154.7,263323.0,152.0755,153.1337,151.6305,152.9853,263323.0
2024-09-03 11:05:00,154.65,155.28,154.45,154.69,288128.0,152.9359,153.5589,152.7381,152.9754,288128.0
2024-09-03 11:10:00,154.74,155.57,154.52,155.42,246043.0,153.0249,153.8457,152.8073,153.6973,246043.0
2024-09-03 11:15:00,155.4,155.62,155.06,155.24,159095.0,153.6776,153.8951,153.3413,153.5193,159095.0
2024-09-03 11:20:00,155.27,155.43,154.67,154.78,119726.0,153.549,153.7072,152.9557,153.0644,119726.0
2024-09-03 11:25:00,154.82,154.85,154.29,154.3,163129.0,153.104,153.1337,152.5799,152.5898,163129.0
2024-09-03 11:30:00,154.3,154.4,153.9,154.18,266923.0,152.5898,152.6887,152.1942,152.4711,266923.0
2024-09-03 11:35:00,154.18,154.98,154.17,154.75,141148.0,152.4711,153.2622,152.4612,153.0348,141148.0
2024-09-03 11:40:00,154.8,154.8,154.05,154.12,179169.0,153.0842,153.0842,152.3425,152.4118,179169.0
2024-09-03 11:45:00,154.07,154.6,154.06,154.38,177516.0,152.3623,152.8864,152.3524,152.6689,177516.0
2024-09-03 11:50:00,154.35,154.73,154.31,154.66,176814.0,152.6392,153.015,152.5997,152.9458,176814.0
2024-09-03 11:55:00,154.67,154.68,154.14,154.22,130328.0,152.9557,152.9655,152.4315,152.5106,130328.0
2024-09-03 12:00:00,154.18,154.87,154.18,154.48,229963.0,152.4711,153.1534,152.4711,152.7678,229963.0
2024-09-03 12:05:00,154.47,154.66,153.89,154.16,201660.0,152.7579,152.9458,152.1843,152.4513,201660.0
2024-09-03 12:10:00,154.17,154.63,153.86,154.58,194381.0,152.4612,152.9161,152.1546,152.8667,194381.0
2024-09-03 12:15:00,154.56,154.81,154.26,154.31,107030.0,152.8469,153.0941,152.5502,152.5997,107030.0
2024-09-03 12:20:00,154.3,154.54,154.0,154.07,84206.0,152.5898,152.8271,152.2931,152.3623,84206.0
2024-09-03 12:25:00,154.08,154.52,153.97,154.48,116011.0,152.3722,152.8073,152.2634,152.7678,116011.0
2024-09-03 12:30:00,154.48,154.53,154.26,154.45,79039.0,152.7678,152.8172,152.5502,152.7381,79039.0
2024-09-03 12:35:00,154.45,154.69,154.25,154.57,138062.0,152.7381,152.9754,152.5403,152.8568,138062.0
2024-09-03 12:40:00,154.58,154.59,154.24,154.55,106712.0,152.8667,152.8765,152.5304,152.837,106712.0
2024-09-03 12:45:00,154.54,154.64,154.19,154.63,114116.0,152.8271,152.926,152.481,152.9161,114116.0
2024-09-03 12:50:00,154.65,154.75,154.1,154.25,103226.0,152.9359,153.0348,152.392,152.5403,103226.0
2024-09-03 12:55:00,154.25,154.35,153.91,153.94,91201.0,152.5403,152.6392,152.2041,152.2338,91201.0
2024-09-03 13:00:00,153.93,154.33,153.87,154.11,94856.0,152.2239,152.6194,152.1645,152.4019,94856.0
2024-09-03 13:05:00,154.13,154.29,153.89,153.89,78088.0,152.4216,152.5799,152.1843,152.1843,78088.0
2024-09-03 13:10:00,153.9,153.99,153.5,153.63,129391.0,152.1942,152.2832,151.7986,151.9272,129391.0
2024-09-03 13:15:00,153.63,154.04,153.54,153.95,181730.0,151.9272,152.3326,151.8382,152.2436,181730.0
2024-09-03 13:20:00,153.96,154.53,153.9,154.43,152767.0,152.2535,152.8172,152.1942,152.7183,152767.0
2024-09-03 13:25:00,154.37,154.52,154.27,154.4,86347.0,152.659,152.8073,152.5601,152.6887,86347.0
2024-09-03 13:30:00,154.36,154.41,153.68,153.75,130814.0,152.6491,152.6985,151.9766,152.0459,130814.0
2024-09-03 13:35:00,153.81,154.12,153.56,154.09,119709.0,152.1052,152.4118,151.858,152.3821,119709.0
2024-09-03 13:40:00,154.06,154.08,153.65,153.7,111560.0,152.3524,152.3722,151.947,151.9964,111560.0
2024-09-03 13:45:00,153.67,153.7,153.4,153.47,123446.0,151.9667,151.9964,151.6997,151.769,123446.0
2024-09-03 13:50:00,153.45,153.66,153.37,153.66,176887.0,151.7492,151.9569,151.6701,151.9569,176887.0
2024-09-03 13:55:00,153.66,153.84,153.45,153.53,188230.0,151.9569,152.1349,151.7492,151.8283,188230.0
2024-09-03 14:00:00,153.55,153.85,153.17,153.27,186325.0,151.8481,152.1447,151.4723,151.5712,186325.0
2024-09-03 14:05:00,153.31,153.43,152.95,153.08,167818.0,151.6107,151.7294,151.2547,151.3833,167818.0
2024-09-03 14:10:00,153.05,153.27,152.75,152.89,172169.0,151.3536,151.5712,151.0569,151.1954,172169.0
2024-09-03 14:15:00,152.87,153.03,152.7,152.8,127891.0,151.1756,151.3338,151.0075,151.1064,127891.0
2024-09-03 14:20:00,152.84,153.1,152.49,152.64,194414.0,151.1459,151.4031,150.7998,150.9482,194414.0
2024-09-03 14:25:00,152.64,152.71,152.23,152.28,288320.0,150.9482,151.0174,150.5427,150.5922,288320.0
2024-09-03 14:30:00,152.27,153.14,152.23,152.96,1029380.0,150.5823,151.4426,150.5427,151.2646,1029380.0
2024-09-03 14:35:00,153.01,153.09,152.35,152.65,168959.0,151.3141,151.3932,150.6614,150.958,168959.0
2024-09-03 14:40:00,152.62,152.64,152.23,152.25,131819.0,150.9284,150.9482,150.5427,150.5625,131819.0
2024-09-03 14:45:00,152.22,152.74,152.09,152.6,134141.0,150.5328,151.0471,150.4043,150.9086,134141.0
2024-09-03 14:50:00,152.61,152.81,152.47,152.59,948285.0,150.9185,151.1163,150.78,150.8987,948285.0
2024-09-03 14:55:00,152.66,152.86,152.6,152.74,125734.0,150.9679,151.1657,150.9086,151.0471,125734.0
2024-09-03 15:00:00,152.73,153.85,152.73,153.73,241114.0,151.0372,152.1447,151.0372,152.0261,241114.0
2024-09-03 15:05:00,153.74,154.2,153.28,153.51,257878.0,152.036,152.4909,151.5811,151.8085,257878.0
2024-09-03 15:10:00,153.49,153.61,153.1,153.35,209685.0,151.7887,151.9074,151.4031,151.6503,209685.0
2024-09-03 15:15:00,153.35,153.38,153.07,153.3,235893.0,151.6503,151.68,151.3734,151.6008,235893.0
2024-09-03 15:20:00,153.28,153.48,152.91,152.99,308878.0,151.5811,151.7789,151.2152,151.2943,308878.0
2024-09-03 15:25:00,153.01,153.06,152.71,152.9,183837.0,151.3141,151.3635,151.0174,151.2053,183837.0
2024-09-03 15:30:00,152.88,153.07,152.54,152.72,313279.0,151.1855,151.3734,150.8493,151.0273,313279.0
2024-09-03 15:35:00,152.71,152.98,152.54,152.77,254823.0,151.0174,151.2844,150.8493,151.0767,254823.0
2024-09-03 15:40:00,152.76,152.76,152.23,152.28,417274.0,151.0668,151.0668,150.5427,150.5922,417274.0
2024-09-03 15:45:00,152.26,152.33,151.38,152.01,590015.0,150.5724,150.6416,149.7021,150.3251,590015.0
2024-09-03 15:50:00,152.02,152.67,151.54,152.16,857341.0,150.335,150.9778,149.8604,150.4735,857341.0
2024-09-03 15:55:00,152.15,153.09,151.86,152.77,1973625.0,150.4636,151.3932,150.1768,151.0767,1973625.0
2024-09-04 09:30:00,149.99,151.78,149.15,151.64,889624.0,148.3275,150.0977,147.4968,149.9592,889624.0
2024-09-04 09:35:00,151.64,151.85,150.2,150.54,205090.0,149.9592,150.1669,148.5352,148.8714,205090.0
2024-09-04 09:40:00,150.53,152.0,150.3,151.76,250852.0,148.8615,150.3153,148.6341,150.0779,250852.0
2024-09-04 09:45:00,151.74,152.98,151.6,152.32,334868.0,150.0581,151.2844,149.9197,150.6317,334868.0
2024-09-04 09:50:00,152.31,152.33,151.77,152.25,175697.0,150.6218,150.6416,150.0878,150.5625,175697.0
2024-09-04 09:55:00,152.17,152.53,151.34,151.74,179171.0,150.4834,150.8394,149.6626,150.0581,179171.0
2024-09-04 10:00:00,151.7,152.13,149.59,151.6,216560.0,150.0186,150.4438,147.932,149.9197,216560.0
2024-09-04 10:05:00,151.6,152.84,151.02,152.7,140052.0,149.9197,151.1459,149.3461,151.0075,140052.0
2024-09-04 10:10:00,152.7,153.47,151.88,152.29,168214.0,151.0075,151.769,150.1966,150.602,168214.0
2024-09-04 10:15:00,152.23,152.91,152.02,152.41,291888.0,150.5427,151.2152,150.335,150.7207,291888.0
2024-09-04 10:20:00,152.33,153.18,152.15,153.04,221139.0,150.6416,151.4822,150.4636,151.3437,221139.0
2024-09-04 10:25:00,153.04,153.45,152.45,153.07,183928.0,151.3437,151.7492,150.7603,151.3734,183928.0
2024-09-04 10:30:00,153.05,154.27,152.88,154.24,312079.0,151.3536,152.5601,151.1855,152.5304,312079.0
2024-09-04 10:35:00,154.24,154.49,153.54,153.98,226715.0,152.5304,152.7777,151.8382,152.2733,226715.0
2024-09-04 10:40:00,153.91,154.54,153.91,154.43,139253.0,152.2041,152.8271,152.2041,152.7183,139253.0
2024-09-04 10:45:00,154.4,154.47,153.78,153.96,156786.0,152.6887,152.7579,152.0755,152.2535,156786.0
2024-09-04 10:50:00,153.97,154.61,153.94,154.59,149602.0,152.2634,152.8963,152.2338,152.8765,149602.0
2024-09-04 10:55:00,154.51,155.18,154.49,155.02,219399.0,152.7974,153.46,152.7777,153.3018,219399.0
2024-09-04 11:00:00,155.0,155.55,154.93,155.41,170885.0,153.282,153.8259,153.2128,153.6875,170885.0
2024-09-04 11:05:00,155.39,155.62,155.1,155.12,287869.0,153.6677,153.8951,153.3809,153.4007,287869.0
2024-09-04 11:10:00,155.13,155.47,154.81,155.02,146599.0,153.4106,153.7468,153.0941,153.3018,146599.0
2024-09-04 11:15:00,154.99,155.13,154.63,154.96,154591.0,153.2721,153.4106,152.9161,153.2424,154591.0
2024-09-04 11:20:00,155.01,155.29,154.46,154.9,133356.0,153.2919,153.5688,152.748,153.1831,133356.0
2024-09-04 11:25:00,154.89,155.07,154.45,154.61,124493.0,153.1732,153.3512,152.7381,152.8963,124493.0
2024-09-04 11:30:00,154.61,154.66,154.01,154.4,112202.0,152.8963,152.9458,152.303,152.6887,112202.0
2024-09-04 11:35:00,154.43,157.79,154.2,154.33,232922.0,152.7183,156.0411,152.4909,152.6194,232922.0
2024-09-04 11:40:00,154.3,154.33,153.78,153.95,108935.0,152.5898,152.6194,152.0755,152.2436,108935.0
2024-09-04 11:45:00,153.93,154.69,153.93,154.36,70371.0,152.2239,152.9754,152.2239,152.6491,70371.0
2024-09-04 11:50:00,154.39,154.81,154.3,154.71,88816.0,152.6788,153.0941,152.5898,152.9952,88816.0
2024-09-04 11:55:00,154.69,154.72,154.03,154.16,94348.0,152.9754,153.0051,152.3228,152.4513,94348.0
2024-09-04 12:00:00,154.2,154.37,153.92,154.11,114447.0,152.4909,152.659,152.214,152.4019,114447.0
2024-09-04 12:05:00,154.13,154.61,153.94,154.58,70298.0,152.4216,152.8963,152.2338,152.8667,70298.0
2024-09-04 12:10:00,154.59,154.76,154.3,154.32,162463.0,152.8765,153.0447,152.5898,152.6095,162463.0
2024-09-04 12:15:00,154.38,155.28,154.34,155.04,108843.0,152.6689,153.5589,152.6293,153.3216,108843.0
2024-09-04 12:20:00,155.08,155.39,154.89,155.19,127304.0,153.3611,153.6677,153.1732,153.4699,127304.0
2024-09-04 12:25:00,155.14,155.55,155.09,155.55,137251.0,153.4205,153.8259,153.371,153.8259,137251.0
2024-09-04 12:30:00,155.48,156.12,155.41,156.07,176114.0,153.7567,154.3896,153.6875,154.3401,176114.0
2024-09-04 12:35:00,156.05,156.34,155.92,156.21,189546.0,154.3204,154.6072,154.1918,154.4786,189546.0
2024-09-04 12:40:00,156.19,156.29,155.29,155.4,182664.0,154.4588,154.5577,153.5688,153.6776,182664.0
2024-09-04 12:45:00,155.5,155.56,155.14,155.41,113224.0,153.7765,153.8358,153.4205,153.6875,113224.0
2024-09-04 12:50:00,155.41,155.89,155.27,155.71,74972.0,153.6875,154.1621,153.549,153.9841,74972.0
2024-09-04 12:55:00,155.71,156.17,155.55,156.12,147727.0,153.9841,154.439,153.8259,154.3896,147727.0
2024-09-04 13:00:00,156.05,156.11,155.72,155.88,90010.0,154.3204,154.3797,153.994,154.1522,90010.0
2024-09-04 13:05:00,155.88,156.35,155.84,156.33,115019.0,154.1522,154.617,154.1127,154.5973,115019.0
2024-09-04 13:10:00,156.33,156.44,155.84,155.89,141339.0,154.5973,154.706,154.1127,154.1621,141339.0
2024-09-04 13:15:00,155.88,156.08,155.7,155.83,84533.0,154.1522,154.35,153.9742,154.1028,84533.0
2024-09-04 13:20:00,155.83,156.19,155.46,155.49,91319.0,154.1028,154.4588,153.7369,153.7666,91319.0
2024-09-04 13:25:00,155.51,155.62,155.06,155.19,108483.0,153.7863,153.8951,153.3413,153.4699,108483.0
2024-09-04 13:30:00,155.2,155.27,154.98,155.14,95912.0,153.4798,153.549,153.2622,153.4205,95912.0
2024-09-04 13:35:00,155.11,155.5,155.0,155.1,106940.0,153.3908,153.7765,153.282,153.3809,106940.0
2024-09-04 13:40:00,155.13,155.35,154.77,154.8,85327.0,153.4106,153.6281,153.0546,153.0842,85327.0
2024-09-04 13:45:00,154.83,155.39,154.83,155.18,76415.0,153.1139,153.6677,153.1139,153.46,76415.0
2024-09-04 13:50:00,155.2,155.2,154.74,155.05,75546.0,153.4798,153.4798,153.0249,153.3314,75546.0
2024-09-04 13:55:00,155.05,155.15,154.78,154.94,60723.0,153.3314,153.4303,153.0644,153.2227,60723.0
2024-09-04 14:00:00,154.93,155.08,154.72,154.76,38622.0,153.2128,153.3611,153.0051,153.0447,38622.0
2024-09-04 14:05:00,154.75,155.08,154.55,154.88,88817.0,153.0348,153.3611,152.837,153.1633,88817.0
2024-09-04 14:10:00,154.94,155.2,154.7,155.05,54839.0,153.2227,153.4798,152.9853,153.3314,54839.0
2024-09-04 14:15:00,155.0,155.35,154.65,154.68,139130.0,153.282,153.6281,152.9359,152.9655,139130.0
2024-09-04 14:20:00,154.69,154.91,154.44,154.84,77292.0,152.9754,153.193,152.7282,153.1238,77292.0
2024-09-04 14:25:00,154.78,155.1,154.78,155.02,67985.0,153.0644,153.3809,153.0644,153.3018,67985.0
2024-09-04 14:30:00,155.01,155.2,154.52,154.6,56564.0,153.2919,153.4798,152.8073,152.8864,56564.0
2024-09-04 14:35:00,154.58,154.61,153.77,153.94,148857.0,152.8667,152.8963,152.0656,152.2338,148857.0
2024-09-04 14:40:00,153.93,154.27,153.83,153.91,96973.0,152.2239,152.5601,152.125,152.2041,96973.0
2024-09-04 14:45:00,153.91,153.95,153.63,153.77,129461.0,152.2041,152.2436,151.9272,152.0656,129461.0
2024-09-04 14:50:00,153.73,153.96,153.41,153.72,111016.0,152.0261,152.2535,151.7096,152.0162,111016.0
2024-09-04 14:55:00,153.72,153.97,153.22,153.26,127880.0,152.0162,152.2634,151.5217,151.5613,127880.0
2024-09-04 15:00:00,153.27,153.66,153.08,153.41,80245.0,151.5712,151.9569,151.3833,151.7096,80245.0
2024-09-04 15:05:00,153.44,153.69,153.13,153.59,107052.0,151.7393,151.9865,151.4327,151.8876,107052.0
2024-09-04 15:10:00,153.56,153.99,153.43,153.86,104119.0,151.858,152.2832,151.7294,152.1546,104119.0
2024-09-04 15:15:00,153.9,154.2,153.79,153.89,103114.0,152.1942,152.4909,152.0854,152.1843,103114.0
2024-09-04 15:20:00,153.84,154.38,153.81,154.18,109478.0,152.1349,152.6689,152.1052,152.4711,109478.0
2024-09-04 15:25:00,154.19,154.47,153.77,154.39,118670.0,152.481,152.7579,152.0656,152.6788,118670.0
2024-09-04 15:30:00,154.35,154.79,154.28,154.4,187714.0,152.6392,153.0743,152.57,152.6887,187714.0
2024-09-04 15:35:00,154.45,154.72,154.12,154.63,130726.0,152.7381,153.0051,152.4118,152.9161,130726.0
2024-09-04 15:40:00,154.63,155.17,154.58,154.92,147867.0,152.9161,153.4501,152.8667,153.2029,147867.0
2024-09-04 15:45:00,154.9,155.0,154.29,154.56,253340.0,153.1831,153.282,152.5799,152.8469,253340.0
2024-09-04 15:50:00,154.6,155.45,154.47,154.7,300144.0,152.8864,153.727,152.7579,152.9853,300144.0
2024-09-04 15:55:00,154.67,154.67,153.87,154.13,699817.0,152.9557,152.9557,152.1645,152.4216,699817.0
2024-09-05 09:30:00,150.56,152.95,150.11,151.77,727682.0,148.8912,151.2547,148.4462,150.0878,727682.0
2024-09-05 09:35:00,151.75,153.79,151.66,153.09,365064.0,150.068,152.0854,149.979,151.3932,365064.0
2024-09-05 09:40:00,152.97,153.61,152.58,153.24,227651.0,151.2745,151.9074,150.8888,151.5415,227651.0
2024-09-05 09:45:00,153.27,154.06,152.68,153.13,153998.0,151.5712,152.3524,150.9877,151.4327,153998.0
2024-09-05 09:50:00,153.2,153.91,152.55,153.88,205753.0,151.502,152.2041,150.8592,152.1744,205753.0
2024-09-05 09:55:00,153.82,154.18,153.34,154.1,156955.0,152.1151,152.4711,151.6404,152.392,156955.0
2024-09-05 10:00:00,153.97,155.05,153.97,154.58,327951.0,152.2634,153.3314,152.2634,152.8667,327951.0
2024-09-05 10:05:00,154.59,155.63,154.29,154.91,185410.0,152.8765,153.905,152.5799,153.193,185410.0
2024-09-05 10:10:00,154.89,155.08,154.31,154.64,187418.0,153.1732,153.3611,152.5997,152.926,187418.0
2024-09-05 10:15:00,154.56,155.38,154.42,154.96,134409.0,152.8469,153.6578,152.7084,153.2424,134409.0
2024-09-05 10:20:00,154.98,156.2,154.94,156.06,202146.0,153.2622,154.4687,153.2227,154.3303,202146.0
2024-09-05 10:25:00,156.08,156.36,155.26,155.46,256788.0,154.35,154.6269,153.5391,153.7369,256788.0
2024-09-05 10:30:00,155.41,155.88,155.14,155.53,176558.0,153.6875,154.1522,153.4205,153.8061,176558.0
2024-09-05 10:35:00,155.43,155.67,155.15,155.51,103837.0,153.7072,153.9446,153.4303,153.7863,103837.0
2024-09-05 10:40:00,155.47,155.59,154.9,155.0,144151.0,153.7468,153.8655,153.1831,153.282,144151.0
2024-09-05 10:45:00,154.98,155.07,154.2,154.53,231560.0,153.2622,153.3512,152.4909,152.8172,231560.0
2024-09-05 10:50:00,154.5,154.51,154.12,154.36,177721.0,152.7875,152.7974,152.4118,152.6491,177721.0
2024-09-05 10:55:00,154.32,154.87,154.11,154.26,184679.0,152.6095,153.1534,152.4019,152.5502,184679.0
2024-09-05 11:00:00,154.22,154.46,152.91,153.35,206983.0,152.5106,152.748,151.2152,151.6503,206983.0
2024-09-05 11:05:00,153.36,154.15,153.23,154.0,120540.0,151.6602,152.4414,151.5316,152.2931,120540.0
2024-09-05 11:10:00,154.04,154.16,153.31,153.75,117739.0,152.3326,152.4513,151.6107,152.0459,117739.0
2024-09-05 11:15:00,153.78,154.23,153.65,153.79,114865.0,152.0755,152.5205,151.947,152.0854,114865.0
2024-09-05 11:20:00,153.85,153.95,153.08,153.38,93895.0,152.1447,152.2436,151.3833,151.68,93895.0
2024-09-05 11:25:00,153.31,153.48,152.3,152.52,184054.0,151.6107,151.7789,150.6119,150.8295,184054.0
2024-09-05 11:30:00,152.48,152.61,152.1,152.44,142922.0,150.7899,150.9185,150.4141,150.7504,142922.0
2024-09-05 11:35:00,152.44,153.18,152.4,152.77,156088.0,150.7504,151.4822,150.7108,151.0767,156088.0
2024-09-05 11:40:00,152.83,153.24,152.63,152.77,80359.0,151.1361,151.5415,150.9383,151.0767,80359.0
2024-09-05 11:45:00,152.71,153.12,152.64,152.84,67537.0,151.0174,151.4228,150.9482,151.1459,67537.0
2024-09-05 11:50:00,152.76,153.28,152.55,152.92,90495.0,151.0668,151.5811,150.8592,151.2251,90495.0
2024-09-05 11:55:00,152.92,153.17,152.53,152.64,83425.0,151.2251,151.4723,150.8394,150.9482,83425.0
2024-09-05 12:00:00,152.67,153.46,152.57,153.2,91679.0,150.9778,151.7591,150.8789,151.502,91679.0
2024-09-05 12:05:00,153.18,153.63,153.09,153.53,66465.0,151.4822,151.9272,151.3932,151.8283,66465.0
2024-09-05 12:10:00,153.48,153.48,152.67,153.0,62036.0,151.7789,151.7789,150.9778,151.3042,62036.0
2024-09-05 12:15:00,153.04,153.28,152.81,153.25,74791.0,151.3437,151.5811,151.1163,151.5514,74791.0
2024-09-05 12:20:00,153.23,153.96,153.1,153.91,121184.0,151.5316,152.2535,151.4031,152.2041,121184.0
2024-09-05 12:25:00,153.89,154.14,153.79,153.98,147436.0,152.1843,152.4315,152.0854,152.2733,147436.0
2024-09-05 12:30:00,154.02,154.07,153.71,153.81,92852.0,152.3129,152.3623,152.0063,152.1052,92852.0
2024-09-05 12:35:00,153.86,153.98,153.52,153.6,71881.0,152.1546,152.2733,151.8184,151.8975,71881.0
2024-09-05 12:40:00,153.63,154.08,153.62,154.05,64156.0,151.9272,152.3722,151.9173,152.3425,64156.0
2024-09-05 12:45:00,154.05,154.06,153.46,153.51,78187.0,152.3425,152.3524,151.7591,151.8085,78187.0
2024-09-05 12:50:00,153.52,153.55,153.18,153.37,81605.0,151.8184,151.8481,151.4822,151.6701,81605.0
2024-09-05 12:55:00,153.4,153.84,153.35,153.47,85341.0,151.6997,152.1349,151.6503,151.769,85341.0
2024-09-05 13:00:00,153.47,153.76,153.35,153.4,108355.0,151.769,152.0557,151.6503,151.6997,108355.0
2024-09-05 13:05:00,153.36,153.42,152.89,153.19,141287.0,151.6602,151.7195,151.1954,151.4921,141287.0
2024-09-05 13:10:00,153.19,153.36,153.08,153.24,71390.0,151.4921,151.6602,151.3833,151.5415,71390.0
2024-09-05 13:15:00,153.22,153.33,153.0,153.27,79395.0,151.5217,151.6305,151.3042,151.5712,79395.0
2024-09-05 13:20:00,153.25,153.34,152.86,153.17,96702.0,151.5514,151.6404,151.1657,151.4723,96702.0
2024-09-05 13:25:00,153.12,153.15,152.48,152.51,97234.0,151.4228,151.4525,150.7899,150.8196,97234.0
2024-09-05 13:30:00,152.51,152.98,152.45,152.96,109460.0,150.8196,151.2844,150.7603,151.2646,109460.0
2024-09-05 13:35:00,152.97,153.5,152.87,153.17,128797.0,151.2745,151.7986,151.1756,151.4723,128797.0
2024-09-05 13:40:00,153.14,153.92,153.13,153.91,203769.0,151.4426,152.214,151.4327,152.2041,203769.0
2024-09-05 13:45:00,153.89,154.25,153.77,153.97,227397.0,152.1843,152.5403,152.0656,152.2634,227397.0
2024-09-05 13:50:00,153.94,153.95,153.57,153.66,98821.0,152.2338,152.2436,151.8679,151.9569,98821.0
2024-09-05 13:55:00,153.64,154.13,153.64,154.06,85977.0,151.9371,152.4216,151.9371,152.3524,85977.0
2024-09-05 14:00:00,154.09,154.33,153.72,153.95,137460.0,152.3821,152.6194,152.0162,152.2436,137460.0
2024-09-05 14:05:00,153.97,154.13,153.83,154.09,132839.0,152.2634,152.4216,152.125,152.3821,132839.0
2024-09-05 14:10:00,154.06,154.18,153.85,153.92,139101.0,152.3524,152.4711,152.1447,152.214,139101.0
2024-09-05 14:15:00,153.93,154.36,153.86,154.25,118461.0,152.2239,152.6491,152.1546,152.5403,118461.0
2024-09-05 14:20:00,154.24,154.46,153.96,154.06,104642.0,152.5304,152.748,152.2535,152.3524,104642.0
2024-09-05 14:25:00,154.07,154.2,153.86,154.03,120679.0,152.3623,152.4909,152.1546,152.3228,120679.0
2024-09-05 14:30:00,154.02,154.37,153.97,154.29,123805.0,152.3129,152.659,152.2634,152.5799,123805.0
2024-09-05 14:35:00,154.29,154.48,154.13,154.26,98101.0,152.5799,152.7678,152.4216,152.5502,98101.0
2024-09-05 14:40:00,154.25,154.42,154.17,154.24,96514.0,152.5403,152.7084,152.4612,152.5304,96514.0
2024-09-05 14:45:00,154.27,154.58,154.23,154.58,133848.0,152.5601,152.8667,152.5205,152.8667,133848.0
2024-09-05 14:50:00,154.58,155.07,154.37,154.56,209830.0,152.8667,153.3512,152.659,152.8469,209830.0
2024-09-05 14:55:00,154.58,154.63,154.2,154.36,141931.0,152.8667,152.9161,152.4909,152.6491,141931.0
2024-09-05 15:00:00,154.36,154.36,153.76,154.0,279540.0,152.6491,152.6491,152.0557,152.2931,279540.0
2024-09-05 15:05:00,154.02,154.16,153.73,154.1,109123.0,152.3129,152.4513,152.0261,152.392,109123.0
2024-09-05 15:10:00,154.11,154.24,153.94,154.15,211334.0,152.4019,152.5304,152.2338,152.4414,211334.0
2024-09-05 15:15:00,154.19,154.21,153.39,153.78,302495.0,152.481,152.5008,151.6898,152.0755,302495.0
2024-09-05 15:20:00,153.75,153.96,153.59,153.96,220154.0,152.0459,152.2535,151.8876,152.2535,220154.0
2024-09-05 15:25:00,153.97,154.09,153.89,154.03,145274.0,152.2634,152.3821,152.1843,152.3228,145274.0
2024-09-05 15:30:00,154.03,154.35,153.92,154.28,263527.0,152.3228,152.6392,152.214,152.57,263527.0
2024-09-05 15:35:00,154.27,154.32,153.84,154.08,245870.0,152.5601,152.6095,152.1349,152.3722,245870.0
2024-09-05 15:40:00,154.03,154.03,153.23,153.24,382679.0,152.3228,152.3228,151.5316,151.5415,382679.0
2024-09-05 15:45:00,153.25,153.35,152.75,153.17,341637.0,151.5514,151.6503,151.0569,151.4723,341637.0
2024-09-05 15:50:00,153.18,153.34,152.47,153.11,452316.0,151.4822,151.6404,150.78,151.413,452316.0
2024-09-05 15:55:00,153.08,153.3,152.44,152.97,1419561.0,151.3833,151.6008,150.7504,151.2745,1419561.0
2024-09-06 09:30:00,143.25,143.5,140.37,140.93,3626161.0,141.6622,141.9095,138.8142,139.368,3626161.0
2024-09-06 09:35:00,140.93,141.71,139.58,139.71,2048141.0,139.368,140.1393,138.0329,138.1615,2048141.0
2024-09-06 09:40:00,139.84,139.91,137.62,138.33,1951536.0,138.29,138.3593,136.0946,136.7968,1951536.0
2024-09-06 09:45:00,138.32,139.69,137.8,138.19,1938978.0,136.7869,138.1417,136.2726,136.6583,1938978.0
2024-09-06 09:50:00,138.3,138.57,137.78,137.87,1164772.0,136.7671,137.0341,136.2529,136.3419,1164772.0
2024-09-06 09:55:00,137.89,138.74,137.17,137.22,1401035.0,136.3616,137.2022,135.6496,135.6991,1401035.0
2024-09-06 10:00:00,137.22,139.2,137.02,139.18,1345800.0,135.6991,137.6571,135.5013,137.6373,1345800.0
2024-09-06 10:05:00,139.13,140.0,138.81,139.37,1311674.0,137.5879,138.4483,137.2715,137.8252,1311674.0
2024-09-06 10:10:00,139.36,140.0,138.73,139.96,1062998.0,137.8154,138.4483,137.1923,138.4087,1062998.0
2024-09-06 10:15:00,139.96,140.4,139.3,139.6,763678.0,138.4087,138.8438,137.756,138.0527,763678.0
2024-09-06 10:20:00,139.6,139.95,138.9,139.0,899770.0,138.0527,138.3988,137.3605,137.4593,899770.0
2024-09-06 10:25:00,139.0,139.33,138.47,138.92,633041.0,137.4593,137.7857,136.9352,137.3802,633041.0
2024-09-06 10:30:00,138.9,139.58,138.31,138.31,563408.0,137.3605,138.0329,136.777,136.777,563408.0
2024-09-06 10:35:00,138.32,139.03,138.31,138.94,706879.0,136.7869,137.489,136.777,137.4,706879.0
2024-09-06 10:40:00,138.91,138.98,137.3,137.54,757239.0,137.3703,137.4396,135.7782,136.0155,757239.0
2024-09-06 10:45:00,137.54,138.36,137.5,137.51,426598.0,136.0155,136.8264,135.976,135.9859,426598.0
2024-09-06 10:50:00,137.5,137.97,136.7,136.76,724670.0,135.976,136.4408,135.1848,135.2442,724670.0
2024-09-06 10:55:00,136.74,137.6,136.6,137.56,699494.0,135.2244,136.0749,135.0859,136.0353,699494.0
2024-09-06 11:00:00,137.6,138.6,137.55,138.01,925187.0,136.0749,137.0638,136.0254,136.4803,925187.0
2024-09-06 11:05:00,138.02,138.12,137.5,137.77,523037.0,136.4902,136.5891,135.976,136.243,523037.0
2024-09-06 11:10:00,137.77,138.84,137.62,138.75,471415.0,136.243,137.3011,136.0946,137.2121,471415.0
2024-09-06 11:15:00,138.75,139.12,137.15,137.3,687573.0,137.2121,137.578,135.6298,135.7782,687573.0
2024-09-06 11:20:00,137.27,138.55,137.2,138.37,495085.0,135.7485,137.0143,135.6793,136.8363,495085.0
2024-09-06 11:25:00,138.33,138.76,138.2,138.44,317001.0,136.7968,137.222,136.6682,136.9056,317001.0
2024-09-06 11:30:00,138.46,139.24,138.44,138.72,431072.0,136.9253,137.6967,136.9056,137.1824,431072.0
2024-09-06 11:35:00,138.73,138.98,138.52,138.69,267725.0,137.1923,137.4396,136.9847,137.1528,267725.0
2024-09-06 11:40:00,138.69,138.88,138.1,138.17,301420.0,137.1528,137.3407,136.5693,136.6385,301420.0
2024-09-06 11:45:00,138.2,138.33,137.7,138.0,465524.0,136.6682,136.7968,136.1738,136.4704,465524.0
2024-09-06 11:50:00,137.99,138.79,137.64,138.75,392202.0,136.4605,137.2517,136.1144,137.2121,392202.0
2024-09-06 11:55:00,138.78,139.15,138.71,138.81,411565.0,137.2418,137.6077,137.1726,137.2715,411565.0
2024-09-06 12:00:00,138.81,139.24,138.6,139.19,320388.0,137.2715,137.6967,137.0638,137.6472,320388.0
2024-09-06 12:05:00,139.19,139.73,139.02,139.46,426635.0,137.6472,138.1813,137.4791,137.9142,426635.0
2024-09-06 12:10:00,139.46,139.66,139.3,139.3,319356.0,137.9142,138.112,137.756,137.756,319356.0
2024-09-06 12:15:00,139.31,139.43,138.95,139.12,295862.0,137.7659,137.8846,137.4099,137.578,295862.0
2024-09-06 12:20:00,139.1,139.4,139.0,139.25,334994.0,137.5582,137.8549,137.4593,137.7066,334994.0
2024-09-06 12:25:00,139.27,139.6,138.96,138.99,279289.0,137.7264,138.0527,137.4198,137.4495,279289.0
2024-09-06 12:30:00,139.0,139.1,138.74,138.98,284599.0,137.4593,137.5582,137.2022,137.4396,284599.0
2024-09-06 12:35:00,138.96,139.01,138.02,138.07,429799.0,137.4198,137.4692,136.4902,136.5397,429799.0
2024-09-06 12:40:00,138.03,138.85,137.9,138.74,448492.0,136.5001,137.311,136.3715,137.2022,448492.0
2024-09-06 12:45:00,138.72,138.84,137.65,137.72,285753.0,137.1824,137.3011,136.1243,136.1935,285753.0
2024-09-06 12:50:00,137.71,137.95,137.65,137.72,214535.0,136.1836,136.421,136.1243,136.1935,214535.0
2024-09-06 12:55:00,137.7,138.12,137.65,138.02,234117.0,136.1738,136.5891,136.1243,136.4902,234117.0
2024-09-06 13:00:00,138.03,138.64,137.81,138.55,191910.0,136.5001,137.1033,136.2825,137.0143,191910.0
2024-09-06 13:05:00,138.54,139.37,138.49,139.29,360188.0,137.0044,137.8252,136.955,137.7461,360188.0
2024-09-06 13:10:00,139.28,139.75,139.05,139.56,494263.0,137.7362,138.201,137.5088,138.0131,494263.0
2024-09-06 13:15:00,139.58,139.96,139.44,139.69,488096.0,138.0329,138.4087,137.8945,138.1417,488096.0
2024-09-06 13:20:00,139.66,140.06,139.65,139.98,341208.0,138.112,138.5076,138.1021,138.4285,341208.0
2024-09-06 13:25:00,139.98,140.09,139.19,139.21,397862.0,138.4285,138.5373,137.6472,137.667,397862.0
2024-09-06 13:30:00,139.21,139.46,139.2,139.36,267941.0,137.667,137.9142,137.6571,137.8154,267941.0
2024-09-06 13:35:00,139.36,139.36,138.62,138.78,239399.0,137.8154,137.8154,137.0836,137.2418,239399.0
2024-09-06 13:40:00,138.79,139.0,138.74,138.87,162968.0,137.2517,137.4593,137.2022,137.3308,162968.0
2024-09-06 13:45:00,138.87,138.89,138.38,138.43,534094.0,137.3308,137.3506,136.8462,136.8957,534094.0
2024-09-06 13:50:00,138.42,138.67,138.36,138.48,622151.0,136.8858,137.133,136.8264,136.9451,622151.0
2024-09-06 13:55:00,138.47,138.84,138.42,138.46,419610.0,136.9352,137.3011,136.8858,136.9253,419610.0
2024-09-06 14:00:00,138.46,138.7,138.12,138.42,273522.0,136.9253,137.1627,136.5891,136.8858,273522.0
2024-09-06 14:05:00,138.41,138.87,138.13,138.15,366547.0,136.8759,137.3308,136.599,136.6188,366547.0
2024-09-06 14:10:00,138.14,138.25,137.99,138.1,278592.0,136.6089,136.7177,136.4605,136.5693,278592.0
2024-09-06 14:15:00,138.1,138.29,137.97,138.03,315229.0,136.5693,136.7572,136.4408,136.5001,315229.0
2024-09-06 14:20:00,138.03,138.25,137.97,137.98,195896.0,136.5001,136.7177,136.4408,136.4506,195896.0
2024-09-06 14:25:00,138.0,138.11,137.82,137.97,266448.0,136.4704,136.5792,136.2924,136.4408,266448.0
2024-09-06 14:30:00,137.96,138.11,137.75,137.82,226049.0,136.4309,136.5792,136.2232,136.2924,226049.0
2024-09-06 14:35:00,137.83,137.85,137.25,137.45,390391.0,136.3023,136.3221,135.7287,135.9265,390391.0
2024-09-06 14:40:00,137.46,138.1,137.44,138.06,322114.0,135.9364,136.5693,135.9166,136.5298,322114.0
2024-09-06 14:45:00,138.04,138.09,137.87,138.08,290480.0,136.51,136.5594,136.3419,136.5495,290480.0
2024-09-06 14:50:00,138.08,138.27,137.98,138.21,468752.0,136.5495,136.7374,136.4506,136.6781,468752.0
2024-09-06 14:55:00,138.21,138.22,137.95,138.05,815533.0,136.6781,136.688,136.421,136.5199,815533.0
2024-09-06 15:00:00,138.05,138.14,137.96,138.04,368685.0,136.5199,136.6089,136.4309,136.51,368685.0
2024-09-06 15:05:00,138.03,138.12,137.79,137.99,418425.0,136.5001,136.5891,136.2628,136.4605,418425.0
2024-09-06 15:10:00,137.99,138.08,137.86,137.96,378757.0,136.4605,136.5495,136.332,136.4309,378757.0
2024-09-06 15:15:00,137.96,138.22,137.95,138.12,322345.0,136.4309,136.688,136.421,136.5891,322345.0
2024-09-06 15:20:00,138.12,138.52,137.9,138.48,530582.0,136.5891,136.9847,136.3715,136.9451,530582.0
2024-09-06 15:25:00,138.46,138.53,138.1,138.31,605358.0,136.9253,136.9946,136.5693,136.777,605358.0
2024-09-06 15:30:00,138.31,138.32,138.0,138.06,482504.0,136.777,136.7869,136.4704,136.5298,482504.0
2024-09-06 15:35:00,138.07,138.09,137.41,137.56,531845.0,136.5397,136.5594,135.887,136.0353,531845.0
2024-09-06 15:40:00,137.57,138.03,137.5,137.82,395085.0,136.0452,136.5001,135.976,136.2924,395085.0
2024-09-06 15:45:00,137.81,138.25,137.81,138.07,558409.0,136.2825,136.7177,136.2825,136.5397,558409.0
2024-09-06 15:50:00,138.08,138.17,137.04,137.2,999577.0,136.5495,136.6385,135.5211,135.6793,999577.0
2024-09-06 15:55:00,137.19,137.21,136.96,137.0,2379301.0,135.6694,135.6892,135.442,135.4815,2379301.0
2024-09-09 09:30:00,139.11,139.41,137.7,137.9,1293019.0,137.5681,137.8648,136.1738,136.3715,1293019.0
2024-09-09 09:35:00,137.94,138.5,137.32,137.96,501503.0,136.4111,136.9649,135.798,136.4309,501503.0
2024-09-09 09:40:00,138.01,138.36,137.43,138.2,607896.0,136.4803,136.8264,135.9067,136.6682,607896.0
2024-09-09 09:45:00,138.21,138.38,137.01,137.01,595002.0,136.6781,136.8462,135.4914,135.4914,595002.0
2024-09-09 09:50:00,137.02,138.3,137.0,137.39,495133.0,135.5013,136.7671,135.4815,135.8672,495133.0
2024-09-09 09:55:00,137.43,139.17,137.43,138.88,450879.0,135.9067,137.6275,135.9067,137.3407,450879.0
2024-09-09 10:00:00,138.89,139.14,138.58,138.93,389763.0,137.3506,137.5978,137.044,137.3901,389763.0
2024-09-09 10:05:00,138.94,139.32,138.6,139.28,357595.0,137.4,137.7758,137.0638,137.7362,357595.0
2024-09-09 10:10:00,139.33,139.54,138.91,139.01,344049.0,137.7857,137.9934,137.3703,137.4692,344049.0
2024-09-09 10:15:00,139.06,139.15,137.88,138.25,352866.0,137.5187,137.6077,136.3518,136.7177,352866.0
2024-09-09 10:20:00,138.28,138.39,137.36,137.66,529628.0,136.7473,136.8561,135.8375,136.1342,529628.0
2024-09-09 10:25:00,137.64,137.69,136.7,137.38,1297821.0,136.1144,136.1639,135.1848,135.8573,1297821.0
2024-09-09 10:30:00,137.45,137.47,136.6,137.0,450807.0,135.9265,135.9463,135.0859,135.4815,450807.0
2024-09-09 10:35:00,137.0,137.22,136.02,136.18,400890.0,135.4815,135.6991,134.5124,134.6706,400890.0
2024-09-09 10:40:00,136.15,136.32,135.7,135.85,704555.0,134.6409,134.809,134.1959,134.3443,704555.0
2024-09-09 10:45:00,135.88,136.11,135.7,136.02,331538.0,134.3739,134.6014,134.1959,134.5124,331538.0
2024-09-09 10:50:00,136.0,136.14,135.87,136.04,341202.0,134.4926,134.631,134.364,134.5322,341202.0
2024-09-09 10:55:00,136.05,136.14,135.4,135.4,374213.0,134.542,134.631,133.8992,133.8992,374213.0
2024-09-09 11:00:00,135.4,135.46,134.91,135.05,756782.0,133.8992,133.9586,133.4147,133.5531,756782.0
2024-09-09 11:05:00,135.1,135.42,134.9,135.14,506575.0,133.6026,133.919,133.4048,133.6421,506575.0
2024-09-09 11:10:00,135.17,135.62,135.02,135.43,590530.0,133.6718,134.1168,133.5235,133.9289,590530.0
2024-09-09 11:15:00,135.43,135.74,135.34,135.53,336325.0,133.9289,134.2355,133.8399,134.0278,336325.0
2024-09-09 11:20:00,135.53,135.87,135.24,135.83,401223.0,134.0278,134.364,133.741,134.3245,401223.0
2024-09-09 11:25:00,135.83,136.79,135.82,136.77,424348.0,134.3245,135.2738,134.3146,135.2541,424348.0
2024-09-09 11:30:00,136.78,137.48,136.57,137.01,409313.0,135.264,135.9562,135.0563,135.4914,409313.0
2024-09-09 11:35:00,137.02,137.09,136.46,136.9,240751.0,135.5013,135.5705,134.9475,135.3826,240751.0
2024-09-09 11:40:00,136.91,137.22,136.69,136.89,151126.0,135.3925,135.6991,135.1749,135.3727,151126.0
2024-09-09 11:45:00,136.88,137.32,136.81,137.24,150554.0,135.3628,135.798,135.2936,135.7189,150554.0
2024-09-09 11:50:00,137.24,137.9,137.21,137.87,186010.0,135.7189,136.3715,135.6892,136.3419,186010.0
2024-09-09 11:55:00,137.84,138.79,137.84,138.5,455871.0,136.3122,137.2517,136.3122,136.9649,455871.0
2024-09-09 12:00:00,138.47,138.55,138.07,138.26,201775.0,136.9352,137.0143,136.5397,136.7275,201775.0
2024-09-09 12:05:00,138.26,138.33,137.96,138.23,209780.0,136.7275,136.7968,136.4309,136.6979,209780.0
2024-09-09 12:10:00,138.22,138.63,138.14,138.38,195754.0,136.688,137.0934,136.6089,136.8462,195754.0
2024-09-09 12:15:00,138.35,138.64,138.23,138.56,148024.0,136.8165,137.1033,136.6979,137.0242,148024.0
2024-09-09 12:20:00,138.56,139.19,138.49,138.88,660225.0,137.0242,137.6472,136.955,137.3407,660225.0
2024-09-09 12:25:00,138.88,138.97,138.52,138.66,273966.0,137.3407,137.4297,136.9847,137.1231,273966.0
2024-09-09 12:30:00,138.65,138.81,138.46,138.73,180986.0,137.1132,137.2715,136.9253,137.1923,180986.0
2024-09-09 12:35:00,138.73,138.85,138.46,138.75,144109.0,137.1923,137.311,136.9253,137.2121,144109.0
2024-09-09 12:40:00,138.77,139.37,138.73,139.24,225578.0,137.2319,137.8252,137.1923,137.6967,225578.0
2024-09-09 12:45:00,139.23,139.68,139.21,139.5,217059.0,137.6868,138.1318,137.667,137.9538,217059.0
2024-09-09 12:50:00,139.5,139.67,139.35,139.52,159577.0,137.9538,138.1219,137.8055,137.9736,159577.0
2024-09-09 12:55:00,139.55,139.6,139.31,139.57,136005.0,138.0032,138.0527,137.7659,138.023,136005.0
2024-09-09 13:00:00,139.58,139.71,139.49,139.66,188822.0,138.0329,138.1615,137.9439,138.112,188822.0
2024-09-09 13:05:00,139.66,139.82,139.58,139.63,137526.0,138.112,138.2703,138.0329,138.0824,137526.0
2024-09-09 13:10:00,139.63,140.54,139.6,140.28,436490.0,138.0824,138.9823,138.0527,138.7252,436490.0
2024-09-09 13:15:00,140.28,140.3,139.89,140.25,218062.0,138.7252,138.7449,138.3395,138.6955,218062.0
2024-09-09 13:20:00,140.22,140.27,139.76,139.77,181111.0,138.6658,138.7153,138.2109,138.2208,181111.0
2024-09-09 13:25:00,139.77,140.06,139.59,139.82,200015.0,138.2208,138.5076,138.0428,138.2703,200015.0
2024-09-09 13:30:00,139.85,139.96,139.29,139.3,171971.0,138.2999,138.4087,137.7461,137.756,171971.0
2024-09-09 13:35:00,139.31,139.81,139.31,139.49,184962.0,137.7659,138.2604,137.7659,137.9439,184962.0
2024-09-09 13:40:00,139.52,139.62,138.77,138.82,147082.0,137.9736,138.0725,137.2319,137.2813,147082.0
2024-09-09 13:45:00,138.82,139.44,138.73,139.43,137506.0,137.2813,137.8945,137.1923,137.8846,137506.0
2024-09-09 13:50:00,139.45,139.75,139.41,139.55,101059.0,137.9044,138.201,137.8648,138.0032,101059.0
2024-09-09 13:55:00,139.52,139.67,139.1,139.23,93612.0,137.9736,138.1219,137.5582,137.6868,93612.0
2024-09-09 14:00:00,139.19,139.3,138.9,139.01,94348.0,137.6472,137.756,137.3605,137.4692,94348.0
2024-09-09 14:05:00,139.0,139.23,138.88,139.23,81838.0,137.4593,137.6868,137.3407,137.6868,81838.0
2024-09-09 14:10:00,139.22,139.23,138.91,138.96,84840.0,137.6769,137.6868,137.3703,137.4198,84840.0
2024-09-09 14:15:00,138.96,139.15,138.75,139.04,128774.0,137.4198,137.6077,137.2121,137.4989,128774.0
2024-09-09 14:20:00,139.05,139.14,138.82,139.11,112400.0,137.5088,137.5978,137.2813,137.5681,112400.0
2024-09-09 14:25:00,139.12,139.12,138.79,138.91,93886.0,137.578,137.578,137.2517,137.3703,93886.0
2024-09-09 14:30:00,138.93,139.28,138.71,139.26,173217.0,137.3901,137.7362,137.1726,137.7165,173217.0
2024-09-09 14:35:00,139.29,139.66,138.99,139.16,241588.0,137.7461,138.112,137.4495,137.6176,241588.0
2024-09-09 14:40:00,139.16,139.68,139.13,139.61,207968.0,137.6176,138.1318,137.5879,138.0626,207968.0
2024-09-09 14:45:00,139.61,140.08,139.61,140.0,262730.0,138.0626,138.5274,138.0626,138.4483,262730.0
2024-09-09 14:50:00,140.0,140.17,136.5,139.99,208783.0,138.4483,138.6164,134.9871,138.4384,208783.0
2024-09-09 14:55:00,139.99,140.23,139.86,140.03,116656.0,138.4384,138.6757,138.3098,138.4779,116656.0
2024-09-09 15:00:00,140.03,140.04,139.56,139.57,102803.0,138.4779,138.4878,138.0131,138.023,102803.0
2024-09-09 15:05:00,139.56,139.78,139.44,139.77,94730.0,138.0131,138.2307,137.8945,138.2208,94730.0
2024-09-09 15:10:00,139.75,139.96,139.68,139.7,120220.0,138.201,138.4087,138.1318,138.1516,120220.0
2024-09-09 15:15:00,139.72,139.95,139.62,139.71,120754.0,138.1714,138.3988,138.0725,138.1615,120754.0
2024-09-09 15:20:00,139.69,139.95,139.58,139.89,150486.0,138.1417,138.3988,138.0329,138.3395,150486.0
2024-09-09 15:25:00,139.89,140.67,139.89,140.52,340898.0,138.3395,139.1108,138.3395,138.9625,340898.0
2024-09-09 15:30:00,140.53,140.75,140.24,140.56,287115.0,138.9724,139.1899,138.6856,139.0021,287115.0
2024-09-09 15:35:00,140.58,140.98,140.55,140.69,252618.0,139.0218,139.4174,138.9922,139.1306,252618.0
2024-09-09 15:40:00,140.69,141.0,140.65,140.82,251636.0,139.1306,139.4372,139.0911,139.2592,251636.0
2024-09-09 15:45:00,140.83,141.39,140.81,141.34,469859.0,139.2691,139.8229,139.2493,139.7734,469859.0
2024-09-09 15:50:00,141.34,141.59,140.15,140.67,727634.0,139.7734,140.0206,138.5966,139.1108,727634.0
2024-09-09 15:55:00,140.69,140.98,140.05,140.86,1670579.0,139.1306,139.4174,138.4977,139.2987,1670579.0
2024-09-10 09:30:00,141.21,143.24,141.04,142.55,942504.0,139.6448,141.6523,139.4767,140.97,942504.0
2024-09-10 09:35:00,142.55,143.25,142.18,142.75,515139.0,140.97,141.6622,140.6041,141.1678,515139.0
2024-09-10 09:40:00,142.75,144.2,142.43,144.17,500087.0,141.1678,142.6017,140.8513,142.572,500087.0
2024-09-10 09:45:00,144.2,144.47,143.28,143.47,456196.0,142.6017,142.8687,141.6919,141.8798,456196.0
2024-09-10 09:50:00,143.53,144.99,143.0,144.91,387470.0,141.9391,143.383,141.415,143.3038,387470.0
2024-09-10 09:55:00,144.86,145.53,144.2,144.4,647852.0,143.2544,143.917,142.6017,142.7995,647852.0
2024-09-10 10:00:00,144.4,144.85,144.06,144.58,305331.0,142.7995,143.2445,142.4633,142.9775,305331.0
2024-09-10 10:05:00,144.58,145.51,144.35,144.99,397878.0,142.9775,143.8972,142.75,143.383,397878.0
2024-09-10 10:10:00,144.96,145.17,143.5,143.74,356073.0,143.3533,143.561,141.9095,142.1468,356073.0
2024-09-10 10:15:00,143.69,144.02,143.32,143.9,289440.0,142.0974,142.4237,141.7315,142.305,289440.0
2024-09-10 10:20:00,143.92,144.47,143.9,144.15,251777.0,142.3248,142.8687,142.305,142.5523,251777.0
2024-09-10 10:25:00,144.16,145.48,144.15,145.42,303720.0,142.5622,143.8675,142.5523,143.8082,303720.0
2024-09-10 10:30:00,145.42,145.53,144.67,145.08,252420.0,143.8082,143.917,143.0665,143.472,252420.0
2024-09-10 10:35:00,145.09,145.81,145.04,145.26,403231.0,143.4818,144.1939,143.4324,143.65,403231.0
2024-09-10 10:40:00,145.19,145.47,144.88,145.06,287097.0,143.5807,143.8576,143.2742,143.4522,287097.0
2024-09-10 10:45:00,145.09,145.25,144.78,145.15,207194.0,143.4818,143.6401,143.1753,143.5412,207194.0
2024-09-10 10:50:00,145.1,145.35,144.39,145.22,241581.0,143.4917,143.739,142.7896,143.6104,241581.0
2024-09-10 10:55:00,145.21,145.66,145.08,145.64,212305.0,143.6005,144.0455,143.472,144.0257,212305.0
2024-09-10 11:00:00,145.64,145.89,145.37,145.81,346464.0,144.0257,144.273,143.7587,144.1939,346464.0
2024-09-10 11:05:00,145.82,145.93,145.23,145.37,316777.0,144.2038,144.3125,143.6203,143.7587,316777.0
2024-09-10 11:10:00,145.39,145.55,145.11,145.44,248410.0,143.7785,143.9367,143.5016,143.828,248410.0
2024-09-10 11:15:00,145.45,145.59,145.28,145.36,253381.0,143.8379,143.9763,143.6697,143.7489,253381.0
2024-09-10 11:20:00,145.37,145.38,145.01,145.13,183263.0,143.7587,143.7686,143.4027,143.5214,183263.0
2024-09-10 11:25:00,145.14,145.5,145.13,145.42,188880.0,143.5313,143.8873,143.5214,143.8082,188880.0
2024-09-10 11:30:00,145.46,145.5,145.09,145.16,131019.0,143.8477,143.8873,143.4818,143.5511,131019.0
2024-09-10 11:35:00,145.17,145.25,144.78,144.86,132388.0,143.561,143.6401,143.1753,143.2544,132388.0
2024-09-10 11:40:00,144.88,145.07,144.67,144.94,181280.0,143.2742,143.4621,143.0665,143.3335,181280.0
2024-09-10 11:45:00,144.95,145.02,144.7,145.0,258465.0,143.3434,143.4126,143.0962,143.3928,258465.0
2024-09-10 11:50:00,145.0,145.03,144.33,144.65,250490.0,143.3928,143.4225,142.7303,143.0467,250490.0
2024-09-10 11:55:00,144.66,144.7,143.86,143.93,219221.0,143.0566,143.0962,142.2655,142.3347,219221.0
2024-09-10 12:00:00,143.91,143.97,143.51,143.86,168211.0,142.3149,142.3743,141.9194,142.2655,168211.0
2024-09-10 12:05:00,143.85,144.43,143.84,144.14,322502.0,142.2556,142.8292,142.2457,142.5424,322502.0
2024-09-10 12:10:00,144.17,144.33,143.91,143.92,140842.0,142.572,142.7303,142.3149,142.3248,140842.0
2024-09-10 12:15:00,143.98,144.93,143.79,144.87,215898.0,142.3841,143.3236,142.1963,143.2643,215898.0
2024-09-10 12:20:00,144.91,145.04,144.4,144.71,113489.0,143.3038,143.4324,142.7995,143.1061,113489.0
2024-09-10 12:25:00,144.71,144.78,144.26,144.52,102239.0,143.1061,143.1753,142.661,142.9182,102239.0
2024-09-10 12:30:00,144.53,144.64,144.28,144.43,86165.0,142.9281,143.0368,142.6808,142.8292,86165.0
2024-09-10 12:35:00,144.41,144.76,144.09,144.76,186832.0,142.8094,143.1555,142.4929,143.1555,186832.0
2024-09-10 12:40:00,144.77,145.23,144.74,145.21,141917.0,143.1654,143.6203,143.1357,143.6005,141917.0
2024-09-10 12:45:00,145.18,145.25,144.93,145.09,131406.0,143.5708,143.6401,143.3236,143.4818,131406.0
2024-09-10 12:50:00,145.09,145.38,144.86,145.29,179898.0,143.4818,143.7686,143.2544,143.6796,179898.0
2024-09-10 12:55:00,145.28,145.55,145.13,145.31,178487.0,143.6697,143.9367,143.5214,143.6994,178487.0
2024-09-10 13:00:00,145.33,145.63,145.29,145.6,143129.0,143.7192,144.0159,143.6796,143.9862,143129.0
2024-09-10 13:05:00,145.59,145.92,145.59,145.92,145242.0,143.9763,144.3026,143.9763,144.3026,145242.0
2024-09-10 13:10:00,145.92,147.08,145.92,146.82,432567.0,144.3026,145.4498,144.3026,145.1927,432567.0
2024-09-10 13:15:00,146.8,147.1,146.7,146.98,197545.0,145.1729,145.4696,145.074,145.3509,197545.0
2024-09-10 13:20:00,146.99,147.2,146.62,147.18,177965.0,145.3608,145.5685,144.9949,145.5487,177965.0
2024-09-10 13:25:00,147.19,147.53,147.11,147.28,334934.0,145.5586,145.8948,145.4795,145.6476,334934.0
2024-09-10 13:30:00,147.27,147.44,147.17,147.28,249152.0,145.6377,145.8058,145.5388,145.6476,249152.0
2024-09-10 13:35:00,147.29,147.34,146.96,147.22,126668.0,145.6575,145.7069,145.3311,145.5882,126668.0
2024-09-10 13:40:00,147.21,147.72,147.19,147.72,251992.0,145.5783,146.0827,145.5586,146.0827,251992.0
2024-09-10 13:45:00,147.74,148.07,147.46,148.04,322849.0,146.1025,146.4288,145.8256,146.3991,322849.0
2024-09-10 13:50:00,148.03,148.24,147.9,148.11,341167.0,146.3893,146.5969,146.2607,146.4684,341167.0
2024-09-10 13:55:00,148.11,148.15,147.84,148.02,184197.0,146.4684,146.5079,146.2014,146.3794,184197.0
2024-09-10 14:00:00,148.04,148.74,148.02,148.46,297548.0,146.3991,147.0914,146.3794,146.8145,297548.0
2024-09-10 14:05:00,148.42,148.95,148.14,148.95,326991.0,146.7749,147.2991,146.498,147.2991,326991.0
2024-09-10 14:10:00,148.95,149.41,148.9,149.33,476559.0,147.2991,147.754,147.2496,147.6748,476559.0
2024-09-10 14:15:00,149.3,149.64,149.04,149.04,441052.0,147.6452,147.9814,147.3881,147.3881,441052.0
2024-09-10 14:20:00,149.08,149.26,148.43,148.78,342204.0,147.4276,147.6056,146.7848,147.1309,342204.0
2024-09-10 14:25:00,148.82,148.83,148.46,148.72,162636.0,147.1705,147.1804,146.8145,147.0716,162636.0
2024-09-10 14:30:00,148.74,149.14,148.61,148.81,186678.0,147.0914,147.487,146.9628,147.1606,186678.0
2024-09-10 14:35:00,148.82,148.96,148.51,148.81,278621.0,147.1705,147.3089,146.8639,147.1606,278621.0
2024-09-10 14:40:00,148.81,149.23,148.78,149.16,375904.0,147.1606,147.576,147.1309,147.5067,375904.0
2024-09-10 14:45:00,149.15,149.25,148.88,148.95,198079.0,147.4968,147.5957,147.2298,147.2991,198079.0
2024-09-10 14:50:00,148.96,148.98,148.54,148.92,183540.0,147.3089,147.3287,146.8936,147.2694,183540.0
2024-09-10 14:55:00,148.88,148.9,148.55,148.77,175848.0,147.2298,147.2496,146.9035,147.1211,175848.0
2024-09-10 15:00:00,148.76,149.06,148.49,148.86,194299.0,147.1112,147.4078,146.8442,147.2101,194299.0
2024-09-10 15:05:00,148.86,149.48,148.79,149.44,381060.0,147.2101,147.8232,147.1408,147.7836,381060.0
2024-09-10 15:10:00,149.46,149.66,149.06,149.39,237358.0,147.8034,148.0012,147.4078,147.7342,237358.0
2024-09-10 15:15:00,149.39,149.49,149.07,149.15,179836.0,147.7342,147.8331,147.4177,147.4968,179836.0
2024-09-10 15:20:00,149.18,149.45,149.09,149.4,165214.0,147.5265,147.7935,147.4375,147.7441,165214.0
2024-09-10 15:25:00,149.4,149.51,149.19,149.5,305324.0,147.7441,147.8529,147.5364,147.843,305324.0
2024-09-10 15:30:00,149.49,149.86,149.38,149.68,360523.0,147.8331,148.199,147.7243,148.021,360523.0
2024-09-10 15:35:00,149.67,149.77,149.18,149.29,396273.0,148.0111,148.11,147.5265,147.6353,396273.0
2024-09-10 15:40:00,149.3,149.48,148.82,148.89,541535.0,147.6452,147.8232,147.1705,147.2397,541535.0
2024-09-10 15:45:00,148.88,149.14,148.63,149.09,623452.0,147.2298,147.487,146.9826,147.4375,623452.0
2024-09-10 15:50:00,149.05,149.05,148.28,148.51,658324.0,147.398,147.398,146.6365,146.8639,658324.0
2024-09-10 15:55:00,148.53,148.58,148.0,148.21,1638371.0,146.8837,146.9332,146.3596,146.5673,1638371.0
2024-09-11 09:30:00,148.4,148.69,147.31,147.56,768613.0,146.7552,147.0419,145.6772,145.9245,768613.0
2024-09-11 09:35:00,147.59,148.66,147.44,147.54,511640.0,145.9541,147.0123,145.8058,145.9047,511640.0
2024-09-11 09:40:00,147.53,148.21,146.85,147.61,369405.0,145.8948,146.5673,145.2223,145.9739,369405.0
2024-09-11 09:45:00,147.65,147.85,146.4,146.89,438658.0,146.0135,146.2113,144.7773,145.2619,438658.0
2024-09-11 09:50:00,146.89,147.37,146.33,146.48,249516.0,145.2619,145.7366,144.7081,144.8564,249516.0
2024-09-11 09:55:00,146.55,147.05,146.48,146.99,189133.0,144.9257,145.4201,144.8564,145.3608,189133.0
2024-09-11 10:00:00,147.0,148.01,146.08,147.75,271661.0,145.3707,146.3695,144.4609,146.1124,271661.0
2024-09-11 10:05:00,147.78,147.9,146.78,146.95,211414.0,146.142,146.2607,145.1531,145.3212,211414.0
2024-09-11 10:10:00,146.9,147.19,146.01,146.13,242111.0,145.2718,145.5586,144.3916,144.5103,242111.0
2024-09-11 10:15:00,146.06,146.5,145.57,146.45,254594.0,144.4411,144.8762,143.9565,144.8268,254594.0
2024-09-11 10:20:00,146.42,146.95,146.05,146.65,152505.0,144.7971,145.3212,144.4312,145.0246,152505.0
2024-09-11 10:25:00,146.59,147.22,146.41,146.5,107573.0,144.9652,145.5882,144.7872,144.8762,107573.0
2024-09-11 10:30:00,146.41,146.52,145.57,145.78,185397.0,144.7872,144.896,143.9565,144.1642,185397.0
2024-09-11 10:35:00,145.77,146.37,145.68,145.96,184765.0,144.1543,144.7477,144.0653,144.3422,184765.0
2024-09-11 10:40:00,145.92,146.07,145.4,145.97,207333.0,144.3026,144.451,143.7884,144.3521,207333.0
2024-09-11 10:45:00,145.93,146.15,145.3,145.53,135807.0,144.3125,144.5301,143.6895,143.917,135807.0
2024-09-11 10:50:00,145.48,145.62,145.04,145.45,137891.0,143.8675,144.006,143.4324,143.8379,137891.0
2024-09-11 10:55:00,145.46,146.32,145.2,146.2,183355.0,143.8477,144.6982,143.5906,144.5795,183355.0
2024-09-11 11:00:00,146.18,146.3,145.66,146.25,177507.0,144.5598,144.6784,144.0455,144.629,177507.0
2024-09-11 11:05:00,146.25,147.3,146.24,146.74,225027.0,144.629,145.6673,144.6191,145.1136,225027.0
2024-09-11 11:10:00,146.69,147.43,146.47,147.41,124003.0,145.0641,145.7959,144.8465,145.7761,124003.0
2024-09-11 11:15:00,147.39,147.57,147.12,147.4,162054.0,145.7564,145.9344,145.4893,145.7662,162054.0
2024-09-11 11:20:00,147.37,147.37,146.87,147.19,113802.0,145.7366,145.7366,145.2421,145.5586,113802.0
2024-09-11 11:25:00,147.19,147.5,147.01,147.18,97224.0,145.5586,145.8651,145.3806,145.5487,97224.0
2024-09-11 11:30:00,147.15,147.64,146.94,147.18,82861.0,145.519,146.0036,145.3113,145.5487,82861.0
2024-09-11 11:35:00,147.18,148.57,147.01,148.36,282441.0,145.5487,146.9233,145.3806,146.7156,282441.0
2024-09-11 11:40:00,148.32,148.89,148.2,148.8,368992.0,146.676,147.2397,146.5574,147.1507,368992.0
2024-09-11 11:45:00,148.79,148.91,148.29,148.41,175432.0,147.1408,147.2595,146.6464,146.765,175432.0
2024-09-11 11:50:00,148.41,148.62,148.0,148.21,114722.0,146.765,146.9727,146.3596,146.5673,114722.0
2024-09-11 11:55:00,148.25,148.53,147.56,148.52,96415.0,146.6068,146.8837,145.9245,146.8738,96415.0
2024-09-11 12:00:00,148.54,149.56,148.38,149.55,162052.0,146.8936,147.9023,146.7354,147.8924,162052.0
2024-09-11 12:05:00,149.51,149.88,149.19,149.3,301944.0,147.8529,148.2188,147.5364,147.6452,301944.0
2024-09-11 12:10:00,149.31,149.75,149.18,149.74,124309.0,147.6551,148.0902,147.5265,148.0803,124309.0
2024-09-11 12:15:00,149.76,150.05,149.43,150.01,169148.0,148.1001,148.3869,147.7737,148.3473,169148.0
2024-09-11 12:20:00,150.01,150.86,149.98,150.59,267613.0,148.3473,149.1879,148.3176,148.9209,267613.0
2024-09-11 12:25:00,150.6,150.84,150.15,150.8,139328.0,148.9308,149.1681,148.4858,149.1286,139328.0
2024-09-11 12:30:00,150.81,151.01,150.33,150.45,202064.0,149.1384,149.3362,148.6638,148.7824,202064.0
2024-09-11 12:35:00,150.48,151.02,150.4,150.9,137087.0,148.8121,149.3461,148.733,149.2274,137087.0
2024-09-11 12:40:00,150.91,151.05,150.23,150.45,174574.0,149.2373,149.3758,148.5649,148.7824,174574.0
2024-09-11 12:45:00,150.43,150.51,150.07,150.13,118136.0,148.7627,148.8418,148.4066,148.466,118136.0
2024-09-11 12:50:00,150.12,150.59,150.06,150.56,94209.0,148.4561,148.9209,148.3968,148.8912,94209.0
2024-09-11 12:55:00,150.56,150.86,150.19,150.75,124943.0,148.8912,149.1879,148.5253,149.0791,124943.0
2024-09-11 13:00:00,150.85,151.5,150.66,151.32,236026.0,149.178,149.8208,148.9901,149.6428,236026.0
2024-09-11 13:05:00,151.31,151.83,151.23,151.53,182168.0,149.6329,150.1471,149.5538,149.8505,182168.0
2024-09-11 13:10:00,151.56,152.35,151.54,152.22,267949.0,149.8801,150.6614,149.8604,150.5328,267949.0
2024-09-11 13:15:00,152.19,152.45,152.05,152.33,337748.0,150.5031,150.7603,150.3647,150.6416,337748.0
2024-09-11 13:20:00,152.33,152.95,152.21,152.92,324676.0,150.6416,151.2547,150.5229,151.2251,324676.0
2024-09-11 13:25:00,152.92,153.5,152.9,153.47,294752.0,151.2251,151.7986,151.2053,151.769,294752.0
2024-09-11 13:30:00,153.5,154.04,153.46,153.86,464006.0,151.7986,152.3326,151.7591,152.1546,464006.0
2024-09-11 13:35:00,153.84,154.3,153.72,154.19,230917.0,152.1349,152.5898,152.0162,152.481,230917.0
2024-09-11 13:40:00,154.23,154.5,154.16,154.44,303962.0,152.5205,152.7875,152.4513,152.7282,303962.0
2024-09-11 13:45:00,154.47,155.2,154.43,155.07,400225.0,152.7579,153.4798,152.7183,153.3512,400225.0
2024-09-11 13:50:00,155.07,155.2,154.41,154.57,325935.0,153.3512,153.4798,152.6985,152.8568,325935.0
2024-09-11 13:55:00,154.59,155.09,154.51,155.0,276255.0,152.8765,153.371,152.7974,153.282,276255.0
2024-09-11 14:00:00,155.0,155.24,154.7,155.06,290937.0,153.282,153.5193,152.9853,153.3413,290937.0
2024-09-11 14:05:00,155.02,155.19,154.95,155.15,228179.0,153.3018,153.4699,153.2326,153.4303,228179.0
2024-09-11 14:10:00,155.15,155.81,155.13,155.31,510179.0,153.4303,154.083,153.4106,153.5886,510179.0
2024-09-11 14:15:00,155.31,155.65,155.06,155.25,316584.0,153.5886,153.9248,153.3413,153.5292,316584.0
2024-09-11 14:20:00,155.18,155.74,155.13,155.69,164615.0,153.46,154.0138,153.4106,153.9644,164615.0
2024-09-11 14:25:00,155.64,156.84,155.49,156.81,417303.0,153.9149,155.1016,153.7666,155.0719,417303.0
2024-09-11 14:30:00,156.81,157.04,156.48,156.85,289681.0,155.0719,155.2994,154.7456,155.1115,289681.0
2024-09-11 14:35:00,156.86,157.44,156.73,157.13,327994.0,155.1214,155.695,154.9928,155.3884,327994.0
2024-09-11 14:40:00,157.15,157.59,157.06,157.24,287698.0,155.4082,155.8433,155.3192,155.4972,287698.0
2024-09-11 14:45:00,157.26,157.3,156.34,157.18,530203.0,155.517,155.5565,154.6072,155.4378,530203.0
2024-09-11 14:50:00,157.18,157.35,156.56,156.67,435908.0,155.4378,155.606,154.8247,154.9335,435908.0
2024-09-11 14:55:00,156.67,157.17,156.64,156.9,198649.0,154.9335,155.428,154.9038,155.1609,198649.0
2024-09-11 15:00:00,156.87,156.87,156.27,156.45,265171.0,155.1313,155.1313,154.5379,154.7159,265171.0
2024-09-11 15:05:00,156.44,157.32,156.44,157.22,265856.0,154.706,155.5763,154.706,155.4774,265856.0
2024-09-11 15:10:00,157.21,157.62,157.12,157.54,361682.0,155.4675,155.873,155.3785,155.7938,361682.0
2024-09-11 15:15:00,157.54,157.93,157.31,157.69,462714.0,155.7938,156.1795,155.5664,155.9422,462714.0
2024-09-11 15:20:00,157.73,158.19,157.63,158.16,453366.0,155.9817,156.4366,155.8829,156.407,453366.0
2024-09-11 15:25:00,158.14,158.18,157.52,157.99,503257.0,156.3872,156.4268,155.7741,156.2389,503257.0
2024-09-11 15:30:00,158.0,158.15,157.58,158.13,382023.0,156.2488,156.3971,155.8334,156.3773,382023.0
2024-09-11 15:35:00,158.13,158.22,157.41,157.54,370706.0,156.3773,156.4663,155.6653,155.7938,370706.0
2024-09-11 15:40:00,157.55,157.67,156.85,157.27,428264.0,155.8037,155.9224,155.1115,155.5268,428264.0
2024-09-11 15:45:00,157.25,157.78,157.25,157.76,374389.0,155.5071,156.0312,155.5071,156.0114,374389.0
2024-09-11 15:50:00,157.75,158.6,157.33,158.42,712279.0,156.0015,156.8421,155.5862,156.6641,712279.0
2024-09-11 15:55:00,158.42,158.87,158.12,158.23,1867138.0,156.6641,157.1091,156.3674,156.4762,1867138.0
2024-09-12 09:30:00,158.1,158.7,156.83,157.84,807809.0,156.3476,156.941,155.0917,156.0905,807809.0
2024-09-12 09:35:00,157.89,159.13,157.36,159.09,492314.0,156.14,157.3662,155.6158,157.3267,492314.0
2024-09-12 09:40:00,159.0,160.47,158.99,159.86,670088.0,157.2377,158.6914,157.2278,158.0881,670088.0
2024-09-12 09:45:00,159.94,160.32,159.37,159.45,589900.0,158.1672,158.543,157.6036,157.6827,589900.0
2024-09-12 09:50:00,159.49,161.49,159.16,161.4,607241.0,157.7222,159.7001,157.3959,159.6111,607241.0
2024-09-12 09:55:00,161.37,161.62,160.34,161.54,386228.0,159.5814,159.8286,158.5628,159.7495,386228.0
2024-09-12 10:00:00,161.52,161.75,159.26,160.93,448446.0,159.7297,159.9572,157.4948,159.1463,448446.0
2024-09-12 10:05:00,160.95,161.21,160.48,160.85,230996.0,159.1661,159.4232,158.7013,159.0672,230996.0
2024-09-12 10:10:00,160.85,162.01,160.85,161.59,293743.0,159.0672,160.2143,159.0672,159.799,293743.0
2024-09-12 10:15:00,161.6,163.0,161.41,162.83,604468.0,159.8088,161.1933,159.621,161.0252,604468.0
2024-09-12 10:20:00,162.87,164.17,162.8,163.46,713289.0,161.0648,162.3504,160.9955,161.6482,713289.0
2024-09-12 10:25:00,163.39,164.77,163.33,164.75,636583.0,161.579,162.9437,161.5197,162.9239,636583.0
2024-09-12 10:30:00,164.75,165.63,164.21,165.59,663785.0,162.9239,163.7942,162.3899,163.7546,663785.0
2024-09-12 10:35:00,165.59,165.69,164.31,164.97,841374.0,163.7546,163.8535,162.4888,163.1415,841374.0
2024-09-12 10:40:00,165.0,165.94,164.37,164.51,551880.0,163.1712,164.1007,162.5481,162.6866,551880.0
2024-09-12 10:45:00,164.53,165.0,163.91,164.12,515200.0,162.7064,163.1712,162.0932,162.3009,515200.0
2024-09-12 10:50:00,164.11,165.49,164.0,165.47,382896.0,162.291,163.6557,162.1822,163.636,382896.0
2024-09-12 10:55:00,165.44,165.95,164.34,164.47,525061.0,163.6063,164.1106,162.5185,162.647,525061.0
2024-09-12 11:00:00,164.47,165.05,164.01,164.64,334457.0,162.647,163.2206,162.1921,162.8152,334457.0
2024-09-12 11:05:00,164.59,165.31,164.56,165.0,323481.0,162.7657,163.4777,162.736,163.1712,323481.0
2024-09-12 11:10:00,165.07,166.32,164.72,165.95,511446.0,163.2404,164.4765,162.8943,164.1106,511446.0
2024-09-12 11:15:00,165.81,165.87,164.14,164.58,282105.0,163.9722,164.0315,162.3207,162.7558,282105.0
2024-09-12 11:20:00,164.6,164.83,163.4,163.68,407896.0,162.7756,163.003,161.5889,161.8658,407896.0
2024-09-12 11:25:00,163.71,163.87,162.56,162.9,436814.0,161.8955,162.0537,160.7582,161.0944,436814.0
2024-09-12 11:30:00,162.87,163.35,162.16,162.17,379771.0,161.0648,161.5395,160.3626,160.3725,379771.0
2024-09-12 11:35:00,162.19,162.6,161.77,161.8,277530.0,160.3923,160.7978,159.977,160.0066,277530.0
2024-09-12 11:40:00,161.8,162.09,160.94,160.99,442654.0,160.0066,160.2934,159.1562,159.2056,442654.0
2024-09-12 11:45:00,160.99,161.15,160.38,161.05,452172.0,159.2056,159.3638,158.6024,159.2649,452172.0
2024-09-12 11:50:00,161.05,162.3,160.98,161.64,372188.0,159.2649,160.5011,159.1957,159.8484,372188.0
2024-09-12 11:55:00,161.65,161.9,160.68,161.02,222376.0,159.8583,160.1055,158.899,159.2353,222376.0
2024-09-12 12:00:00,161.04,161.71,160.84,161.66,234939.0,159.2551,159.9176,159.0573,159.8682,234939.0
2024-09-12 12:05:00,161.66,162.44,161.5,162.4,342402.0,159.8682,160.6395,159.71,160.6,342402.0
2024-09-12 12:10:00,162.37,163.24,162.29,163.01,253891.0,160.5703,161.4307,160.4912,161.2032,253891.0
2024-09-12 12:15:00,162.98,163.43,162.96,163.03,424874.0,161.1736,161.6186,161.1538,161.223,424874.0
2024-09-12 12:20:00,163.0,163.44,162.71,163.21,270220.0,161.1933,161.6285,160.9065,161.401,270220.0
2024-09-12 12:25:00,163.21,163.8,163.19,163.7,264294.0,161.401,161.9845,161.3812,161.8856,264294.0
2024-09-12 12:30:00,163.78,163.84,163.38,163.64,216668.0,161.9647,162.024,161.5691,161.8262,216668.0
2024-09-12 12:35:00,163.67,163.67,162.92,163.01,184020.0,161.8559,161.8559,161.1142,161.2032,184020.0
2024-09-12 12:40:00,163.01,163.3,162.83,163.29,212048.0,161.2032,161.49,161.0252,161.4801,212048.0
2024-09-12 12:45:00,163.3,164.34,163.29,164.28,278083.0,161.49,162.5185,161.4801,162.4591,278083.0
2024-09-12 12:50:00,164.32,164.4,163.99,164.03,227534.0,162.4987,162.5778,162.1724,162.2119,227534.0
2024-09-12 12:55:00,164.05,164.85,163.97,164.8,232722.0,162.2317,163.0228,162.1526,162.9734,232722.0
2024-09-12 13:00:00,164.79,164.98,164.47,164.66,207569.0,162.9635,163.1514,162.647,162.8349,207569.0
2024-09-12 13:05:00,164.67,164.7,164.46,164.5,160049.0,162.8448,162.8745,162.6371,162.6767,160049.0
2024-09-12 13:10:00,164.5,165.1,164.48,165.03,231317.0,162.6767,163.2701,162.6569,163.2008,231317.0
2024-09-12 13:15:00,165.0,165.08,164.72,164.9,144126.0,163.1712,163.2503,162.8943,163.0723,144126.0
2024-09-12 13:20:00,164.9,165.3,164.62,165.28,196260.0,163.0723,163.4678,162.7954,163.4481,196260.0
2024-09-12 13:25:00,165.27,165.36,164.93,165.06,120868.0,163.4382,163.5272,163.1019,163.2305,120868.0
2024-09-12 13:30:00,165.08,165.22,164.96,165.06,146489.0,163.2503,163.3887,163.1316,163.2305,146489.0
2024-09-12 13:35:00,165.06,165.41,164.98,165.36,120304.0,163.2305,163.5766,163.1514,163.5272,120304.0
2024-09-12 13:40:00,165.35,165.42,164.51,164.59,200445.0,163.5173,163.5865,162.6866,162.7657,200445.0
2024-09-12 13:45:00,164.61,165.15,164.54,165.15,205519.0,162.7855,163.3195,162.7163,163.3195,205519.0
2024-09-12 13:50:00,165.13,165.27,165.0,165.18,112949.0,163.2997,163.4382,163.1712,163.3492,112949.0
2024-09-12 13:55:00,165.19,165.8,165.12,165.7,262049.0,163.3591,163.9623,163.2898,163.8634,262049.0
2024-09-12 14:00:00,165.71,165.83,165.34,165.53,133937.0,163.8733,163.992,163.5074,163.6953,133937.0
2024-09-12 14:05:00,165.56,165.58,164.64,164.82,297075.0,163.725,163.7447,162.8152,162.9932,297075.0
2024-09-12 14:10:00,164.83,164.85,164.4,164.75,228266.0,163.003,163.0228,162.5778,162.9239,228266.0
2024-09-12 14:15:00,164.74,165.2,164.44,165.12,186917.0,162.914,163.3689,162.6174,163.2898,186917.0
2024-09-12 14:20:00,165.1,165.72,165.08,165.57,226995.0,163.2701,163.8832,163.2503,163.7348,226995.0
2024-09-12 14:25:00,165.59,165.76,165.47,165.72,201646.0,163.7546,163.9227,163.636,163.8832,201646.0
2024-09-12 14:30:00,165.7,165.95,165.32,165.86,226960.0,163.8634,164.1106,163.4876,164.0216,226960.0
2024-09-12 14:35:00,165.82,166.19,165.59,165.59,294791.0,163.9821,164.348,163.7546,163.7546,294791.0
2024-09-12 14:40:00,165.62,165.75,165.14,165.5,149312.0,163.7843,163.9129,163.3096,163.6656,149312.0
2024-09-12 14:45:00,165.53,165.9,165.21,165.49,286492.0,163.6953,164.0612,163.3788,163.6557,286492.0
2024-09-12 14:50:00,165.5,165.63,164.44,165.33,302171.0,163.6656,163.7942,162.6174,163.4975,302171.0
2024-09-12 14:55:00,165.35,166.01,165.17,165.88,265808.0,163.5173,164.17,163.3393,164.0414,265808.0
2024-09-12 15:00:00,165.85,165.85,165.04,165.15,144440.0,164.0117,164.0117,163.2107,163.3195,144440.0
2024-09-12 15:05:00,165.14,165.7,165.14,165.34,135989.0,163.3096,163.8634,163.3096,163.5074,135989.0
2024-09-12 15:10:00,165.33,165.8,165.24,165.54,259183.0,163.4975,163.9623,163.4085,163.7052,259183.0
2024-09-12 15:15:00,165.57,166.04,165.49,165.99,331907.0,163.7348,164.1996,163.6557,164.1502,331907.0
2024-09-12 15:20:00,165.99,166.17,165.64,166.11,363841.0,164.1502,164.3282,163.8041,164.2689,363841.0
2024-09-12 15:25:00,166.1,166.18,165.71,165.96,377920.0,164.259,164.3381,163.8733,164.1205,377920.0
2024-09-12 15:30:00,165.96,166.05,165.49,165.57,501774.0,164.1205,164.2095,163.6557,163.7348,501774.0
2024-09-12 15:35:00,165.56,165.77,165.5,165.54,291752.0,163.725,163.9326,163.6656,163.7052,291752.0
2024-09-12 15:40:00,165.54,166.15,165.25,165.91,508329.0,163.7052,164.3084,163.4184,164.0711,508329.0
2024-09-12 15:45:00,165.92,165.95,164.53,164.6,474237.0,164.081,164.1106,162.7064,162.7756,474237.0
2024-09-12 15:50:00,164.55,165.24,164.49,164.64,491549.0,162.7262,163.4085,162.6668,162.8152,491549.0
2024-09-12 15:55:00,164.61,164.91,164.44,164.65,1437742.0,162.7855,163.0822,162.6174,162.825,1437742.0
2024-09-13 09:30:00,166.74,166.74,165.3,166.11,759333.0,164.8919,164.8919,163.4678,164.2689,759333.0
2024-09-13 09:35:00,165.98,168.08,165.86,167.28,767156.0,164.1403,166.217,164.0216,165.4259,767156.0
2024-09-13 09:40:00,167.37,167.65,166.24,167.29,418596.0,165.5149,165.7918,164.3974,165.4358,418596.0
2024-09-13 09:45:00,167.39,167.44,165.92,165.94,383041.0,165.5347,165.5841,164.081,164.1007,383041.0
2024-09-13 09:50:00,166.02,166.33,165.78,165.83,273171.0,164.1799,164.4864,163.9425,163.992,273171.0
2024-09-13 09:55:00,165.83,165.83,164.75,165.31,428442.0,163.992,163.992,162.9239,163.4777,428442.0
2024-09-13 10:00:00,165.31,166.39,164.75,166.26,337170.0,163.4777,164.5458,162.9239,164.4172,337170.0
2024-09-13 10:05:00,166.25,166.81,165.85,166.81,202268.0,164.4073,164.9611,164.0117,164.9611,202268.0
2024-09-13 10:10:00,166.79,166.9,165.65,166.05,242294.0,164.9413,165.0501,163.814,164.2095,242294.0
2024-09-13 10:15:00,166.12,166.5,165.91,165.99,111978.0,164.2788,164.6545,164.0711,164.1502,111978.0
2024-09-13 10:20:00,165.95,166.25,165.88,166.2,85479.0,164.1106,164.4073,164.0414,164.3579,85479.0
2024-09-13 10:25:00,166.13,166.14,164.75,164.84,220094.0,164.2886,164.2985,162.9239,163.0129,220094.0
2024-09-13 10:30:00,164.87,165.02,164.04,164.55,393635.0,163.0426,163.1909,162.2218,162.7262,393635.0
2024-09-13 10:35:00,164.52,165.07,164.25,165.04,218689.0,162.6965,163.2404,162.4295,163.2107,218689.0
2024-09-13 10:40:00,165.04,165.59,164.83,165.56,192239.0,163.2107,163.7546,163.003,163.725,192239.0
2024-09-13 10:45:00,165.51,165.67,165.31,165.61,104162.0,163.6755,163.8337,163.4777,163.7744,104162.0
2024-09-13 10:50:00,165.64,165.64,164.82,165.27,126517.0,163.8041,163.8041,162.9932,163.4382,126517.0
2024-09-13 10:55:00,165.28,165.6,165.06,165.26,118587.0,163.4481,163.7645,163.2305,163.4283,118587.0
2024-09-13 11:00:00,165.2,166.0,165.03,165.95,216965.0,163.3689,164.1601,163.2008,164.1106,216965.0
2024-09-13 11:05:00,165.96,166.2,165.56,165.89,169130.0,164.1205,164.3579,163.725,164.0513,169130.0
2024-09-13 11:10:00,165.87,166.3,165.67,166.01,98488.0,164.0315,164.4568,163.8337,164.17,98488.0
2024-09-13 11:15:00,165.97,166.27,165.84,166.18,95573.0,164.1304,164.4271,164.0019,164.3381,95573.0
2024-09-13 11:20:00,166.11,166.39,165.7,165.84,135281.0,164.2689,164.5458,163.8634,164.0019,135281.0
2024-09-13 11:25:00,165.84,166.0,165.7,165.84,125703.0,164.0019,164.1601,163.8634,164.0019,125703.0
2024-09-13 11:30:00,165.85,165.92,165.26,165.36,142211.0,164.0117,164.081,163.4283,163.5272,142211.0
2024-09-13 11:35:00,165.32,165.53,165.13,165.28,103108.0,163.4876,163.6953,163.2997,163.4481,103108.0
2024-09-13 11:40:00,165.29,165.62,165.29,165.44,59203.0,163.4579,163.7843,163.4579,163.6063,59203.0
2024-09-13 11:45:00,165.47,165.86,165.41,165.72,61864.0,163.636,164.0216,163.5766,163.8832,61864.0
2024-09-13 11:50:00,165.69,165.97,165.34,165.96,99714.0,163.8535,164.1304,163.5074,164.1205,99714.0
2024-09-13 11:55:00,165.96,166.0,165.63,165.68,79783.0,164.1205,164.1601,163.7942,163.8436,79783.0
2024-09-13 12:00:00,165.64,166.83,165.63,166.76,227094.0,163.8041,164.9809,163.7942,164.9117,227094.0
2024-09-13 12:05:00,166.75,166.76,166.0,166.09,92595.0,164.9018,164.9117,164.1601,164.2491,92595.0
2024-09-13 12:10:00,166.06,166.3,165.76,165.93,151069.0,164.2194,164.4568,163.9227,164.0909,151069.0
2024-09-13 12:15:00,165.91,165.91,165.43,165.82,146335.0,164.0711,164.0711,163.5964,163.9821,146335.0
2024-09-13 12:20:00,165.82,166.18,165.69,166.17,82433.0,163.9821,164.3381,163.8535,164.3282,82433.0
2024-09-13 12:25:00,166.17,166.31,165.94,165.94,83930.0,164.3282,164.4666,164.1007,164.1007,83930.0
2024-09-13 12:30:00,166.0,166.22,165.94,166.03,54572.0,164.1601,164.3776,164.1007,164.1897,54572.0
2024-09-13 12:35:00,166.03,166.03,165.67,165.75,57432.0,164.1897,164.1897,163.8337,163.9129,57432.0
2024-09-13 12:40:00,165.78,165.86,165.6,165.84,53603.0,163.9425,164.0216,163.7645,164.0019,53603.0
2024-09-13 12:45:00,165.83,165.95,165.5,165.81,85527.0,163.992,164.1106,163.6656,163.9722,85527.0
2024-09-13 12:50:00,165.84,166.34,165.78,166.27,81465.0,164.0019,164.4963,163.9425,164.4271,81465.0
2024-09-13 12:55:00,166.27,166.74,166.21,166.59,158044.0,164.4271,164.8919,164.3678,164.7435,158044.0
2024-09-13 13:00:00,166.58,166.61,166.33,166.45,76639.0,164.7337,164.7633,164.4864,164.6051,76639.0
2024-09-13 13:05:00,166.5,166.83,166.48,166.68,84161.0,164.6545,164.9809,164.6348,164.8325,84161.0
2024-09-13 13:10:00,166.68,166.82,166.57,166.72,62948.0,164.8325,164.971,164.7238,164.8721,62948.0
2024-09-13 13:15:00,166.72,167.28,166.71,167.25,158847.0,164.8721,165.4259,164.8622,165.3962,158847.0
2024-09-13 13:20:00,167.25,167.3,166.98,167.1,132726.0,165.3962,165.4457,165.1292,165.2479,132726.0
2024-09-13 13:25:00,167.12,167.59,167.02,167.51,115564.0,165.2677,165.7325,165.1688,165.6533,115564.0
2024-09-13 13:30:00,167.52,167.85,167.16,167.17,186000.0,165.6632,165.9896,165.3072,165.3171,186000.0
2024-09-13 13:35:00,167.16,167.32,166.72,167.28,113312.0,165.3072,165.4654,164.8721,165.4259,113312.0
2024-09-13 13:40:00,167.26,167.3,166.91,167.04,65691.0,165.4061,165.4457,165.06,165.1886,65691.0
2024-09-13 13:45:00,167.04,167.25,166.98,167.18,84475.0,165.1886,165.3962,165.1292,165.327,84475.0
2024-09-13 13:50:00,167.18,167.36,167.08,167.08,63366.0,165.327,165.505,165.2281,165.2281,63366.0
2024-09-13 13:55:00,167.1,167.18,166.95,167.0,65771.0,165.2479,165.327,165.0996,165.149,65771.0
2024-09-13 14:00:00,167.0,167.25,166.26,167.03,116437.0,165.149,165.3962,164.4172,165.1787,116437.0
2024-09-13 14:05:00,167.0,167.29,166.89,167.14,76449.0,165.149,165.4358,165.0402,165.2874,76449.0
2024-09-13 14:10:00,167.13,167.15,166.45,166.72,116385.0,165.2776,165.2973,164.6051,164.8721,116385.0
2024-09-13 14:15:00,166.72,166.88,166.66,166.86,61639.0,164.8721,165.0303,164.8128,165.0105,61639.0
2024-09-13 14:20:00,166.85,166.9,166.3,166.32,91182.0,165.0007,165.0501,164.4568,164.4765,91182.0
2024-09-13 14:25:00,166.29,166.5,166.23,166.4,73904.0,164.4469,164.6545,164.3875,164.5556,73904.0
2024-09-13 14:30:00,166.41,166.45,166.17,166.3,86435.0,164.5655,164.6051,164.3282,164.4568,86435.0
2024-09-13 14:35:00,166.35,166.7,166.05,166.61,117926.0,164.5062,164.8523,164.2095,164.7633,117926.0
2024-09-13 14:40:00,166.66,166.76,166.35,166.54,144267.0,164.8128,164.9117,164.5062,164.6941,144267.0
2024-09-13 14:45:00,166.55,166.76,166.51,166.53,54164.0,164.704,164.9117,164.6644,164.6842,54164.0
2024-09-13 14:50:00,166.55,166.57,166.31,166.43,81920.0,164.704,164.7238,164.4666,164.5853,81920.0
2024-09-13 14:55:00,166.41,166.54,166.33,166.51,44389.0,164.5655,164.6941,164.4864,164.6644,44389.0
2024-09-13 15:00:00,166.47,166.47,166.13,166.14,92225.0,164.6249,164.6249,164.2886,164.2985,92225.0
2024-09-13 15:05:00,166.16,166.57,166.15,166.49,79907.0,164.3183,164.7238,164.3084,164.6446,79907.0
2024-09-13 15:10:00,166.5,166.67,166.37,166.64,96111.0,164.6545,164.8227,164.526,164.793,96111.0
2024-09-13 15:15:00,166.61,166.62,166.35,166.53,99401.0,164.7633,164.7732,164.5062,164.6842,99401.0
2024-09-13 15:20:00,166.51,166.67,166.32,166.63,79485.0,164.6644,164.8227,164.4765,164.7831,79485.0
2024-09-13 15:25:00,166.65,166.76,166.33,166.58,113830.0,164.8029,164.9117,164.4864,164.7337,113830.0
2024-09-13 15:30:00,166.6,166.8,166.47,166.8,153297.0,164.7534,164.9512,164.6249,164.9512,153297.0
2024-09-13 15:35:00,166.78,166.83,166.39,166.63,108223.0,164.9314,164.9809,164.5458,164.7831,108223.0
2024-09-13 15:40:00,166.64,167.03,166.63,167.01,179884.0,164.793,165.1787,164.7831,165.1589,179884.0
2024-09-13 15:45:00,166.99,167.28,166.79,167.25,236744.0,165.1391,165.4259,164.9413,165.3962,236744.0
2024-09-13 15:50:00,167.24,167.99,167.16,167.85,489189.0,165.3863,166.128,165.3072,165.9896,489189.0
2024-09-13 15:55:00,167.85,168.08,167.49,167.65,1035229.0,165.9896,166.217,165.6336,165.7918,1035229.0
2024-09-16 09:30:00,165.32,165.5,162.29,162.33,1115388.0,163.4876,163.6656,160.4912,160.5308,1115388.0
2024-09-16 09:35:00,162.37,164.1,161.72,163.33,517464.0,160.5703,162.2811,159.9275,161.5197,517464.0
2024-09-16 09:40:00,163.38,163.5,162.5,162.5,344322.0,161.5691,161.6878,160.6989,160.6989,344322.0
2024-09-16 09:45:00,162.49,164.35,162.34,163.92,265792.0,160.689,162.5284,160.5406,162.1031,265792.0
2024-09-16 09:50:00,163.92,164.21,163.28,163.84,222432.0,162.1031,162.3899,161.4702,162.024,222432.0
2024-09-16 09:55:00,163.82,164.5,163.62,163.99,177392.0,162.0042,162.6767,161.8065,162.1724,177392.0
2024-09-16 10:00:00,163.98,164.78,163.91,164.46,248555.0,162.1625,162.9536,162.0932,162.6371,248555.0
2024-09-16 10:05:00,164.49,165.06,164.02,164.1,196886.0,162.6668,163.2305,162.202,162.2811,196886.0
2024-09-16 10:10:00,164.03,164.42,163.7,164.29,213661.0,162.2119,162.5976,161.8856,162.469,213661.0
2024-09-16 10:15:00,164.39,164.48,163.35,163.49,180775.0,162.5679,162.6569,161.5395,161.6779,180775.0
2024-09-16 10:20:00,163.45,163.47,162.46,162.6,246577.0,161.6383,161.6581,160.6593,160.7978,246577.0
2024-09-16 10:25:00,162.53,162.54,161.53,162.22,442607.0,160.7285,160.7384,159.7396,160.422,442607.0
2024-09-16 10:30:00,162.13,162.23,160.66,160.8,340072.0,160.333,160.4319,158.8793,159.0177,340072.0
2024-09-16 10:35:00,160.74,161.61,160.61,161.03,254750.0,158.9584,159.8187,158.8298,159.2452,254750.0
2024-09-16 10:40:00,161.05,161.91,160.88,161.0,198865.0,159.2649,160.1154,159.0968,159.2155,198865.0
2024-09-16 10:45:00,160.98,161.15,160.41,161.02,237646.0,159.1957,159.3638,158.632,159.2353,237646.0
2024-09-16 10:50:00,161.02,161.47,160.72,161.14,174628.0,159.2353,159.6803,158.9386,159.3539,174628.0
2024-09-16 10:55:00,161.11,161.48,160.88,161.15,117892.0,159.3243,159.6902,159.0968,159.3638,117892.0
2024-09-16 11:00:00,161.15,161.26,160.5,160.74,195906.0,159.3638,159.4726,158.721,158.9584,195906.0
2024-09-16 11:05:00,160.8,161.41,160.72,161.31,101733.0,159.0177,159.621,158.9386,159.5221,101733.0
2024-09-16 11:10:00,161.26,162.05,161.26,161.79,130309.0,159.4726,160.2539,159.4726,159.9967,130309.0
2024-09-16 11:15:00,161.79,162.3,161.52,162.26,134271.0,159.9967,160.5011,159.7297,160.4615,134271.0
2024-09-16 11:20:00,162.24,162.58,161.92,162.47,125741.0,160.4418,160.778,160.1253,160.6692,125741.0
2024-09-16 11:25:00,162.5,162.63,162.0,162.19,132994.0,160.6989,160.8274,160.2044,160.3923,132994.0
2024-09-16 11:30:00,162.17,162.47,161.87,162.47,137101.0,160.3725,160.6692,160.0759,160.6692,137101.0
2024-09-16 11:35:00,162.45,162.58,162.0,162.32,133709.0,160.6494,160.778,160.2044,160.5209,133709.0
2024-09-16 11:40:00,162.33,162.45,162.1,162.2,184332.0,160.5308,160.6494,160.3033,160.4022,184332.0
2024-09-16 11:45:00,162.22,162.31,161.75,162.21,246869.0,160.422,160.511,159.9572,160.4121,246869.0
2024-09-16 11:50:00,162.21,162.76,161.77,162.75,177772.0,160.4121,160.956,159.977,160.9461,177772.0
2024-09-16 11:55:00,162.77,163.11,162.53,163.08,146977.0,160.9659,161.3021,160.7285,161.2724,146977.0
2024-09-16 12:00:00,163.09,163.55,162.88,162.88,244991.0,161.2823,161.7372,161.0747,161.0747,244991.0
2024-09-16 12:05:00,162.89,163.56,162.66,163.48,111682.0,161.0846,161.7471,160.8571,161.668,111682.0
2024-09-16 12:10:00,163.48,163.67,163.03,163.39,149907.0,161.668,161.8559,161.223,161.579,149907.0
2024-09-16 12:15:00,163.41,163.64,162.9,163.02,101827.0,161.5988,161.8262,161.0944,161.2131,101827.0
2024-09-16 12:20:00,163.09,163.1,162.6,162.7,72325.0,161.2823,161.2922,160.7978,160.8967,72325.0
2024-09-16 12:25:00,162.68,163.23,162.67,163.2,58887.0,160.8769,161.4208,160.867,161.3911,58887.0
2024-09-16 12:30:00,163.16,163.4,162.6,163.06,93158.0,161.3516,161.5889,160.7978,161.2527,93158.0
2024-09-16 12:35:00,163.06,163.25,162.64,162.78,88743.0,161.2527,161.4406,160.8373,160.9758,88743.0
2024-09-16 12:40:00,162.66,163.07,162.56,162.69,35615.0,160.8571,161.2626,160.7582,160.8868,35615.0
2024-09-16 12:45:00,162.68,162.88,162.56,162.86,41848.0,160.8769,161.0747,160.7582,161.0549,41848.0
2024-09-16 12:50:00,162.89,163.39,162.85,163.34,79841.0,161.0846,161.579,161.045,161.5296,79841.0
2024-09-16 12:55:00,163.33,163.6,163.24,163.52,49898.0,161.5197,161.7867,161.4307,161.7076,49898.0
2024-09-16 13:00:00,163.52,163.57,163.07,163.08,29615.0,161.7076,161.757,161.2626,161.2724,29615.0
2024-09-16 13:05:00,163.11,163.3,162.9,163.27,89858.0,161.3021,161.49,161.0944,161.4603,89858.0
2024-09-16 13:10:00,163.22,163.32,162.94,162.97,46958.0,161.4109,161.5098,161.134,161.1637,46958.0
2024-09-16 13:15:00,163.01,163.14,162.74,162.85,59727.0,161.2032,161.3318,160.9362,161.045,59727.0
2024-09-16 13:20:00,162.82,162.95,162.55,162.95,33991.0,161.0153,161.1439,160.7483,161.1439,33991.0
2024-09-16 13:25:00,162.88,163.37,162.72,163.15,60206.0,161.0747,161.5592,160.9164,161.3417,60206.0
2024-09-16 13:30:00,163.2,163.45,163.09,163.25,53979.0,161.3911,161.6383,161.2823,161.4406,53979.0
2024-09-16 13:35:00,163.25,164.08,163.22,164.02,126758.0,161.4406,162.2614,161.4109,162.202,126758.0
2024-09-16 13:40:00,163.98,164.0,163.7,163.92,94426.0,162.1625,162.1822,161.8856,162.1031,94426.0
2024-09-16 13:45:00,163.93,164.06,163.68,163.75,57458.0,162.113,162.2416,161.8658,161.935,57458.0
2024-09-16 13:50:00,163.78,164.25,163.78,163.8,103489.0,161.9647,162.4295,161.9647,161.9845,103489.0
2024-09-16 13:55:00,163.81,163.83,163.33,163.67,95433.0,161.9944,162.0141,161.5197,161.8559,95433.0
2024-09-16 14:00:00,163.65,163.66,163.21,163.22,65121.0,161.8361,161.846,161.401,161.4109,65121.0
2024-09-16 14:05:00,163.18,163.55,163.06,163.33,100051.0,161.3713,161.7372,161.2527,161.5197,100051.0
2024-09-16 14:10:00,163.3,163.81,163.3,163.72,70814.0,161.49,161.9944,161.49,161.9054,70814.0
2024-09-16 14:15:00,163.72,163.87,163.47,163.55,49317.0,161.9054,162.0537,161.6581,161.7372,49317.0
2024-09-16 14:20:00,163.55,163.81,163.3,163.72,38455.0,161.7372,161.9944,161.49,161.9054,38455.0
2024-09-16 14:25:00,163.72,164.02,163.68,163.97,45874.0,161.9054,162.202,161.8658,162.1526,45874.0
2024-09-16 14:30:00,163.94,163.98,163.69,163.82,46629.0,162.1229,162.1625,161.8757,162.0042,46629.0
2024-09-16 14:35:00,163.8,163.89,163.7,163.86,84126.0,161.9845,162.0735,161.8856,162.0438,84126.0
2024-09-16 14:40:00,163.86,163.86,163.33,163.41,74677.0,162.0438,162.0438,161.5197,161.5988,74677.0
2024-09-16 14:45:00,163.4,163.89,163.25,163.82,64186.0,161.5889,162.0735,161.4406,162.0042,64186.0
2024-09-16 14:50:00,163.83,163.87,163.33,163.46,59436.0,162.0141,162.0537,161.5197,161.6482,59436.0
2024-09-16 14:55:00,163.45,163.95,163.42,163.9,110056.0,161.6383,162.1328,161.6087,162.0834,110056.0
2024-09-16 15:00:00,163.87,163.95,163.48,163.49,89535.0,162.0537,162.1328,161.668,161.6779,89535.0
2024-09-16 15:05:00,163.49,163.96,163.47,163.79,69299.0,161.6779,162.1427,161.6581,161.9746,69299.0
2024-09-16 15:10:00,163.8,163.81,163.34,163.38,52514.0,161.9845,161.9944,161.5296,161.5691,52514.0
2024-09-16 15:15:00,163.34,163.38,163.07,163.27,175387.0,161.5296,161.5691,161.2626,161.4603,175387.0
2024-09-16 15:20:00,163.23,163.42,163.07,163.42,99963.0,161.4208,161.6087,161.2626,161.6087,99963.0
2024-09-16 15:25:00,163.41,163.58,163.36,163.49,81833.0,161.5988,161.7669,161.5493,161.6779,81833.0
2024-09-16 15:30:00,163.51,163.62,163.39,163.49,110849.0,161.6977,161.8065,161.579,161.6779,110849.0
2024-09-16 15:35:00,163.5,163.84,163.35,163.83,125679.0,161.6878,162.024,161.5395,162.0141,125679.0
2024-09-16 15:40:00,163.83,164.24,163.78,164.18,147007.0,162.0141,162.4196,161.9647,162.3603,147007.0
2024-09-16 15:45:00,164.23,164.29,163.9,163.98,136245.0,162.4097,162.469,162.0834,162.1625,136245.0
2024-09-16 15:50:00,163.91,164.25,163.78,164.17,196726.0,162.0932,162.4295,161.9647,162.3504,196726.0
2024-09-16 15:55:00,164.16,164.28,163.85,164.03,412469.0,162.3405,162.4591,162.0339,162.2119,412469.0
2024-09-17 09:30:00,165.49,166.02,164.2,164.31,908644.0,163.6557,164.1799,162.38,162.4888,908644.0
2024-09-17 09:35:00,164.28,164.69,163.9,164.03,245845.0,162.4591,162.8646,162.0834,162.2119,245845.0
2024-09-17 09:40:00,164.12,164.12,162.75,163.13,323968.0,162.3009,162.3009,160.9461,161.3219,323968.0
2024-09-17 09:45:00,163.11,163.49,162.25,162.35,280550.0,161.3021,161.6779,160.4516,160.5505,280550.0
2024-09-17 09:50:00,162.38,162.66,161.11,161.57,344407.0,160.5802,160.8571,159.3243,159.7792,344407.0
2024-09-17 09:55:00,161.53,162.75,161.4,162.66,302808.0,159.7396,160.9461,159.6111,160.8571,302808.0
2024-09-17 10:00:00,162.67,163.16,162.15,163.08,238395.0,160.867,161.3516,160.3528,161.2724,238395.0
2024-09-17 10:05:00,163.05,163.42,162.73,163.1,188495.0,161.2428,161.6087,160.9263,161.2922,188495.0
2024-09-17 10:10:00,163.1,163.62,162.9,163.36,172188.0,161.2922,161.8065,161.0944,161.5493,172188.0
2024-09-17 10:15:00,163.32,163.85,163.31,163.55,157395.0,161.5098,162.0339,161.4999,161.7372,157395.0
2024-09-17 10:20:00,163.52,163.66,163.0,163.62,158846.0,161.7076,161.846,161.1933,161.8065,158846.0
2024-09-17 10:25:00,163.62,164.0,163.41,163.47,206307.0,161.8065,162.1822,161.5988,161.6581,206307.0
2024-09-17 10:30:00,163.49,163.6,162.97,163.18,124463.0,161.6779,161.7867,161.1637,161.3713,124463.0
2024-09-17 10:35:00,163.2,163.43,162.7,163.27,145771.0,161.3911,161.6186,160.8967,161.4603,145771.0
2024-09-17 10:40:00,163.34,163.49,163.15,163.45,119483.0,161.5296,161.6779,161.3417,161.6383,119483.0
2024-09-17 10:45:00,163.48,164.0,163.45,163.7,208527.0,161.668,162.1822,161.6383,161.8856,208527.0
2024-09-17 10:50:00,163.7,163.79,163.29,163.43,185581.0,161.8856,161.9746,161.4801,161.6186,185581.0
2024-09-17 10:55:00,163.37,163.46,162.4,162.79,165941.0,161.5592,161.6482,160.6,160.9857,165941.0
2024-09-17 11:00:00,162.85,163.12,162.54,162.68,152233.0,161.045,161.312,160.7384,160.8769,152233.0
2024-09-17 11:05:00,162.7,162.94,162.6,162.86,87873.0,160.8967,161.134,160.7978,161.0549,87873.0
2024-09-17 11:10:00,162.83,163.13,162.68,163.03,157096.0,161.0252,161.3219,160.8769,161.223,157096.0
2024-09-17 11:15:00,163.03,163.32,162.92,163.13,121367.0,161.223,161.5098,161.1142,161.3219,121367.0
2024-09-17 11:20:00,163.12,163.21,162.56,163.1,102942.0,161.312,161.401,160.7582,161.2922,102942.0
2024-09-17 11:25:00,163.09,163.25,162.59,162.64,110937.0,161.2823,161.4406,160.7879,160.8373,110937.0
2024-09-17 11:30:00,162.62,162.78,162.3,162.59,89122.0,160.8175,160.9758,160.5011,160.7879,89122.0
2024-09-17 11:35:00,162.59,162.79,162.36,162.44,71739.0,160.7879,160.9857,160.5604,160.6395,71739.0
2024-09-17 11:40:00,162.44,162.77,162.16,162.72,84672.0,160.6395,160.9659,160.3626,160.9164,84672.0
2024-09-17 11:45:00,162.7,163.0,162.49,162.5,120484.0,160.8967,161.1933,160.689,160.6989,120484.0
2024-09-17 11:50:00,162.51,162.89,162.51,162.62,87196.0,160.7088,161.0846,160.7088,160.8175,87196.0
2024-09-17 11:55:00,162.62,162.76,162.34,162.61,104073.0,160.8175,160.956,160.5406,160.8077,104073.0
2024-09-17 12:00:00,162.6,162.95,162.58,162.76,118673.0,160.7978,161.1439,160.778,160.956,118673.0
2024-09-17 12:05:00,162.74,163.03,162.46,162.52,135998.0,160.9362,161.223,160.6593,160.7187,135998.0
2024-09-17 12:10:00,162.5,162.64,162.3,162.53,63462.0,160.6989,160.8373,160.5011,160.7285,63462.0
2024-09-17 12:15:00,162.47,162.48,161.69,162.03,229042.0,160.6692,160.6791,159.8979,160.2341,229042.0
2024-09-17 12:20:00,162.01,162.03,161.0,161.36,212213.0,160.2143,160.2341,159.2155,159.5715,212213.0
2024-09-17 12:25:00,161.37,161.74,161.0,161.53,129725.0,159.5814,159.9473,159.2155,159.7396,129725.0
2024-09-17 12:30:00,161.52,161.64,161.12,161.34,96156.0,159.7297,159.8484,159.3342,159.5517,96156.0
2024-09-17 12:35:00,161.38,161.66,161.15,161.45,109553.0,159.5913,159.8682,159.3638,159.6605,109553.0
2024-09-17 12:40:00,161.37,161.47,161.02,161.19,169391.0,159.5814,159.6803,159.2353,159.4034,169391.0
2024-09-17 12:45:00,161.19,161.45,160.82,161.03,129223.0,159.4034,159.6605,159.0375,159.2452,129223.0
2024-09-17 12:50:00,161.04,161.87,160.88,161.67,169952.0,159.2551,160.0759,159.0968,159.8781,169952.0
2024-09-17 12:55:00,161.69,161.88,161.2,161.64,115410.0,159.8979,160.0857,159.4133,159.8484,115410.0
2024-09-17 13:00:00,161.62,161.89,161.05,161.15,112925.0,159.8286,160.0956,159.2649,159.3638,112925.0
2024-09-17 13:05:00,161.19,161.38,161.06,161.34,59776.0,159.4034,159.5913,159.2748,159.5517,59776.0
2024-09-17 13:10:00,161.33,161.69,161.09,161.69,115471.0,159.5418,159.8979,159.3045,159.8979,115471.0
2024-09-17 13:15:00,161.66,161.81,161.43,161.79,101777.0,159.8682,160.0165,159.6407,159.9967,101777.0
2024-09-17 13:20:00,161.79,162.05,161.69,161.98,112529.0,159.9967,160.2539,159.8979,160.1846,112529.0
2024-09-17 13:25:00,162.0,162.13,161.8,161.93,69743.0,160.2044,160.333,160.0066,160.1352,69743.0
2024-09-17 13:30:00,161.89,162.18,161.6,161.69,77093.0,160.0956,160.3824,159.8088,159.8979,77093.0
2024-09-17 13:35:00,161.7,161.95,161.64,161.69,40095.0,159.9077,160.155,159.8484,159.8979,40095.0
2024-09-17 13:40:00,161.65,161.66,160.96,161.15,100377.0,159.8583,159.8682,159.1759,159.3638,100377.0
2024-09-17 13:45:00,161.15,161.53,160.7,161.5,155062.0,159.3638,159.7396,158.9188,159.71,155062.0
2024-09-17 13:50:00,161.5,161.85,161.4,161.78,80059.0,159.71,160.0561,159.6111,159.9869,80059.0
2024-09-17 13:55:00,161.75,161.9,161.65,161.9,42449.0,159.9572,160.1055,159.8583,160.1055,42449.0
2024-09-17 14:00:00,161.87,162.14,161.77,162.05,64604.0,160.0759,160.3429,159.977,160.2539,64604.0
2024-09-17 14:05:00,162.05,162.1,161.7,161.74,74794.0,160.2539,160.3033,159.9077,159.9473,74794.0
2024-09-17 14:10:00,161.75,161.8,161.33,161.37,52175.0,159.9572,160.0066,159.5418,159.5814,52175.0
2024-09-17 14:15:00,161.34,161.5,161.13,161.22,89340.0,159.5517,159.71,159.3441,159.4331,89340.0
2024-09-17 14:20:00,161.18,161.74,161.07,161.72,83477.0,159.3935,159.9473,159.2847,159.9275,83477.0
2024-09-17 14:25:00,161.73,161.79,161.25,161.58,44988.0,159.9374,159.9967,159.4627,159.7891,44988.0
2024-09-17 14:30:00,161.54,161.57,161.29,161.49,46905.0,159.7495,159.7792,159.5023,159.7001,46905.0
2024-09-17 14:35:00,161.47,161.78,161.42,161.65,81046.0,159.6803,159.9869,159.6308,159.8583,81046.0
2024-09-17 14:40:00,161.62,161.82,161.52,161.71,73272.0,159.8286,160.0264,159.7297,159.9176,73272.0
2024-09-17 14:45:00,161.75,161.8,161.14,161.33,95028.0,159.9572,160.0066,159.3539,159.5418,95028.0
2024-09-17 14:50:00,161.3,161.33,161.04,161.29,57581.0,159.5122,159.5418,159.2551,159.5023,57581.0
2024-09-17 14:55:00,161.26,161.56,161.26,161.45,75464.0,159.4726,159.7693,159.4726,159.6605,75464.0
2024-09-17 15:00:00,161.45,161.82,161.45,161.58,52506.0,159.6605,160.0264,159.6605,159.7891,52506.0
2024-09-17 15:05:00,161.51,161.8,161.42,161.8,58931.0,159.7198,160.0066,159.6308,160.0066,58931.0
2024-09-17 15:10:00,161.79,162.11,161.73,161.95,116324.0,159.9967,160.3132,159.9374,160.155,116324.0
2024-09-17 15:15:00,161.92,162.15,161.78,161.98,61084.0,160.1253,160.3528,159.9869,160.1846,61084.0
2024-09-17 15:20:00,162.0,162.01,161.41,161.56,69731.0,160.2044,160.2143,159.621,159.7693,69731.0
2024-09-17 15:25:00,161.56,162.13,161.55,162.1,99480.0,159.7693,160.333,159.7594,160.3033,99480.0
2024-09-17 15:30:00,162.1,162.2,161.91,162.18,86050.0,160.3033,160.4022,160.1154,160.3824,86050.0
2024-09-17 15:35:00,162.19,162.43,162.09,162.2,114633.0,160.3923,160.6296,160.2934,160.4022,114633.0
2024-09-17 15:40:00,162.2,162.33,161.77,162.07,107360.0,160.4022,160.5308,159.977,160.2736,107360.0
2024-09-17 15:45:00,162.06,162.34,161.97,162.28,121610.0,160.2638,160.5406,160.1747,160.4813,121610.0
2024-09-17 15:50:00,162.26,162.99,162.15,162.64,282983.0,160.4615,161.1834,160.3528,160.8373,282983.0
2024-09-17 15:55:00,162.66,162.69,162.24,162.47,548623.0,160.8571,160.8868,160.4418,160.6692,548623.0
2024-09-18 09:30:00,163.78,164.51,163.35,163.99,481097.0,161.9647,162.6866,161.5395,162.1724,481097.0
2024-09-18 09:35:00,163.99,164.14,162.51,162.6,195758.0,162.1724,162.3207,160.7088,160.7978,195758.0
2024-09-18 09:40:00,162.67,163.53,162.39,163.14,143334.0,160.867,161.7175,160.5901,161.3318,143334.0
2024-09-18 09:45:00,163.17,163.66,162.8,163.64,110617.0,161.3614,161.846,160.9955,161.8262,110617.0
2024-09-18 09:50:00,163.61,164.12,163.22,163.79,119351.0,161.7966,162.3009,161.4109,161.9746,119351.0
2024-09-18 09:55:00,163.74,164.44,163.68,164.42,159834.0,161.9251,162.6174,161.8658,162.5976,159834.0
2024-09-18 10:00:00,164.33,164.44,163.68,163.77,131964.0,162.5086,162.6174,161.8658,161.9548,131964.0
2024-09-18 10:05:00,163.79,164.1,163.45,163.58,82118.0,161.9746,162.2811,161.6383,161.7669,82118.0
2024-09-18 10:10:00,163.6,163.72,163.12,163.56,82801.0,161.7867,161.9054,161.312,161.7471,82801.0
2024-09-18 10:15:00,163.53,163.9,163.21,163.37,110505.0,161.7175,162.0834,161.401,161.5592,110505.0
2024-09-18 10:20:00,163.31,163.58,163.02,163.04,84498.0,161.4999,161.7669,161.2131,161.2329,84498.0
2024-09-18 10:25:00,163.1,164.05,162.91,163.86,119029.0,161.2922,162.2317,161.1043,162.0438,119029.0
2024-09-18 10:30:00,163.9,164.13,163.65,163.97,97395.0,162.0834,162.3108,161.8361,162.1526,97395.0
2024-09-18 10:35:00,163.97,164.12,163.44,164.07,86635.0,162.1526,162.3009,161.6285,162.2515,86635.0
2024-09-18 10:40:00,164.08,164.1,163.67,163.7,73655.0,162.2614,162.2811,161.8559,161.8856,73655.0
2024-09-18 10:45:00,163.66,163.92,163.63,163.76,55581.0,161.846,162.1031,161.8163,161.9449,55581.0
2024-09-18 10:50:00,163.73,163.78,163.3,163.38,99896.0,161.9152,161.9647,161.49,161.5691,99896.0
2024-09-18 10:55:00,163.38,163.52,163.05,163.21,80103.0,161.5691,161.7076,161.2428,161.401,80103.0
2024-09-18 11:00:00,163.28,163.34,163.02,163.24,56689.0,161.4702,161.5296,161.2131,161.4307,56689.0
2024-09-18 11:05:00,163.22,163.5,162.91,162.96,158165.0,161.4109,161.6878,161.1043,161.1538,158165.0
2024-09-18 11:10:00,162.94,163.11,162.84,163.02,89927.0,161.134,161.3021,161.0351,161.2131,89927.0
2024-09-18 11:15:00,163.01,163.12,162.82,162.87,116122.0,161.2032,161.312,161.0153,161.0648,116122.0
2024-09-18 11:20:00,162.87,162.89,162.6,162.64,84019.0,161.0648,161.0846,160.7978,160.8373,84019.0
2024-09-18 11:25:00,162.68,163.03,162.61,162.99,70532.0,160.8769,161.223,160.8077,161.1834,70532.0
2024-09-18 11:30:00,162.98,162.98,162.67,162.77,93338.0,161.1736,161.1736,160.867,160.9659,93338.0
2024-09-18 11:35:00,162.78,162.89,162.41,162.45,112448.0,160.9758,161.0846,160.6099,160.6494,112448.0
2024-09-18 11:40:00,162.43,162.53,162.15,162.21,78420.0,160.6296,160.7285,160.3528,160.4121,78420.0
2024-09-18 11:45:00,162.24,162.4,161.88,162.14,77498.0,160.4418,160.6,160.0857,160.3429,77498.0
2024-09-18 11:50:00,162.11,162.26,161.9,162.26,76332.0,160.3132,160.4615,160.1055,160.4615,76332.0
2024-09-18 11:55:00,162.26,162.4,162.17,162.19,47832.0,160.4615,160.6,160.3725,160.3923,47832.0
2024-09-18 12:00:00,162.19,162.42,162.01,162.06,78199.0,160.3923,160.6198,160.2143,160.2638,78199.0
2024-09-18 12:05:00,162.05,162.47,162.05,162.41,36938.0,160.2539,160.6692,160.2539,160.6099,36938.0
2024-09-18 12:10:00,162.41,162.7,162.41,162.67,85694.0,160.6099,160.8967,160.6099,160.867,85694.0
2024-09-18 12:15:00,162.66,162.89,162.56,162.73,68309.0,160.8571,161.0846,160.7582,160.9263,68309.0
2024-09-18 12:20:00,162.73,163.09,162.68,163.07,82381.0,160.9263,161.2823,160.8769,161.2626,82381.0
2024-09-18 12:25:00,163.05,163.39,162.98,163.28,139538.0,161.2428,161.579,161.1736,161.4702,139538.0
2024-09-18 12:30:00,163.28,163.4,163.2,163.37,73015.0,161.4702,161.5889,161.3911,161.5592,73015.0
2024-09-18 12:35:00,163.39,163.74,163.29,163.65,70788.0,161.579,161.9251,161.4801,161.8361,70788.0
2024-09-18 12:40:00,163.65,163.92,163.56,163.87,81174.0,161.8361,162.1031,161.7471,162.0537,81174.0
2024-09-18 12:45:00,163.86,163.9,163.6,163.9,89701.0,162.0438,162.0834,161.7867,162.0834,89701.0
2024-09-18 12:50:00,163.92,163.99,163.69,163.89,91812.0,162.1031,162.1724,161.8757,162.0735,91812.0
2024-09-18 12:55:00,163.9,164.35,163.87,164.25,90328.0,162.0834,162.5284,162.0537,162.4295,90328.0
2024-09-18 13:00:00,164.25,164.37,164.04,164.25,95079.0,162.4295,162.5481,162.2218,162.4295,95079.0
2024-09-18 13:05:00,164.23,164.36,164.18,164.21,75813.0,162.4097,162.5383,162.3603,162.3899,75813.0
2024-09-18 13:10:00,164.2,164.29,164.13,164.2,78789.0,162.38,162.469,162.3108,162.38,78789.0
2024-09-18 13:15:00,164.21,164.22,163.8,164.06,92088.0,162.3899,162.3998,161.9845,162.2416,92088.0
2024-09-18 13:20:00,164.06,164.18,163.76,163.89,56317.0,162.2416,162.3603,161.9449,162.0735,56317.0
2024-09-18 13:25:00,163.89,164.56,163.89,164.55,101749.0,162.0735,162.736,162.0735,162.7262,101749.0
2024-09-18 13:30:00,164.53,165.14,164.53,165.02,247001.0,162.7064,163.3096,162.7064,163.1909,247001.0
2024-09-18 13:35:00,165.05,165.07,164.0,164.03,124347.0,163.2206,163.2404,162.1822,162.2119,124347.0
2024-09-18 13:40:00,164.03,164.5,163.98,164.37,85710.0,162.2119,162.6767,162.1625,162.5481,85710.0
2024-09-18 13:45:00,164.4,164.46,163.75,163.75,124704.0,162.5778,162.6371,161.935,161.935,124704.0
2024-09-18 13:50:00,163.78,163.93,163.52,163.85,85243.0,161.9647,162.113,161.7076,162.0339,85243.0
2024-09-18 13:55:00,163.86,164.35,163.65,164.2,137352.0,162.0438,162.5284,161.8361,162.38,137352.0
2024-09-18 14:00:00,164.17,166.75,163.5,164.96,553221.0,162.3504,164.9018,161.6878,163.1316,553221.0
2024-09-18 14:05:00,165.16,166.23,164.88,165.36,221918.0,163.3294,164.3875,163.0525,163.5272,221918.0
2024-09-18 14:10:00,165.56,165.66,163.8,164.58,146056.0,163.725,163.8238,161.9845,162.7558,146056.0
2024-09-18 14:15:00,164.61,166.33,164.6,166.01,262185.0,162.7855,164.4864,162.7756,164.17,262185.0
2024-09-18 14:20:00,165.97,166.51,165.57,166.25,161221.0,164.1304,164.6644,163.7348,164.4073,161221.0
2024-09-18 14:25:00,166.28,166.62,165.81,166.47,169556.0,164.437,164.7732,163.9722,164.6249,169556.0
2024-09-18 14:30:00,166.44,167.47,166.36,167.44,262606.0,164.5952,165.6138,164.5161,165.5841,262606.0
2024-09-18 14:35:00,167.44,167.47,165.51,165.85,315899.0,165.5841,165.6138,163.6755,164.0117,315899.0
2024-09-18 14:40:00,165.75,166.37,164.91,165.2,167586.0,163.9129,164.526,163.0822,163.3689,167586.0
2024-09-18 14:45:00,165.11,166.07,164.76,165.75,248020.0,163.2799,164.2293,162.9338,163.9129,248020.0
2024-09-18 14:50:00,165.78,166.28,165.48,166.06,133986.0,163.9425,164.437,163.6458,164.2194,133986.0
2024-09-18 14:55:00,166.03,166.3,164.95,165.03,190601.0,164.1897,164.4568,163.1217,163.2008,190601.0
2024-09-18 15:00:00,164.94,165.06,163.58,163.72,260874.0,163.1118,163.2305,161.7669,161.9054,260874.0
2024-09-18 15:05:00,163.66,163.66,162.81,163.2,219928.0,161.846,161.846,161.0054,161.3911,219928.0
2024-09-18 15:10:00,163.22,164.43,162.9,164.15,154536.0,161.4109,162.6075,161.0944,162.3306,154536.0
2024-09-18 15:15:00,164.04,164.19,163.56,164.12,138556.0,162.2218,162.3701,161.7471,162.3009,138556.0
2024-09-18 15:20:00,164.12,164.12,162.72,163.82,169420.0,162.3009,162.3009,160.9164,162.0042,169420.0
2024-09-18 15:25:00,163.84,165.1,163.7,164.56,224399.0,162.024,163.2701,161.8856,162.736,224399.0
2024-09-18 15:30:00,164.6,164.9,163.73,164.06,166402.0,162.7756,163.0723,161.9152,162.2416,166402.0
2024-09-18 15:35:00,163.98,164.55,163.38,163.82,237857.0,162.1625,162.7262,161.5691,162.0042,237857.0
2024-09-18 15:40:00,163.92,164.18,163.23,163.27,144342.0,162.1031,162.3603,161.4208,161.4603,144342.0
2024-09-18 15:45:00,163.27,163.41,162.0,162.11,351005.0,161.4603,161.5988,160.2044,160.3132,351005.0
2024-09-18 15:50:00,162.04,162.88,161.76,162.22,466881.0,160.244,161.0747,159.9671,160.422,466881.0
2024-09-18 15:55:00,162.25,162.36,161.36,161.71,1551354.0,160.4516,160.5604,159.5715,159.9176,1551354.0
2024-09-19 09:30:00,167.68,167.95,166.4,166.54,926726.0,166.3464,166.6143,165.0766,165.2155,926726.0
2024-09-19 09:35:00,166.4,167.81,166.28,167.71,309358.0,165.0766,166.4754,164.9575,166.3762,309358.0
2024-09-19 09:40:00,167.71,167.9,166.93,167.01,298256.0,166.3762,166.5646,165.6024,165.6817,298256.0
2024-09-19 09:45:00,167.06,167.33,166.36,166.51,227581.0,165.7313,165.9992,165.0369,165.1857,227581.0
2024-09-19 09:50:00,166.51,167.1,165.66,166.96,265954.0,165.1857,165.771,164.3425,165.6321,265954.0
2024-09-19 09:55:00,167.02,167.58,167.0,167.57,185710.0,165.6916,166.2472,165.6718,166.2373,185710.0
2024-09-19 10:00:00,167.55,168.0,167.38,167.46,291552.0,166.2174,166.6639,166.0488,166.1281,291552.0
2024-09-19 10:05:00,167.54,167.69,167.04,167.33,151698.0,166.2075,166.3563,165.7115,165.9992,151698.0
2024-09-19 10:10:00,167.34,167.67,167.06,167.57,114709.0,166.0091,166.3365,165.7313,166.2373,114709.0
2024-09-19 10:15:00,167.63,168.03,167.51,167.98,323166.0,166.2968,166.6936,166.1778,166.644,323166.0
2024-09-19 10:20:00,168.0,168.13,167.43,167.98,179628.0,166.6639,166.7928,166.0984,166.644,179628.0
2024-09-19 10:25:00,167.98,168.42,167.76,168.11,257747.0,166.644,167.0805,166.4258,166.773,257747.0
2024-09-19 10:30:00,168.17,168.49,167.85,167.99,162060.0,166.8325,167.15,166.515,166.6539,162060.0
2024-09-19 10:35:00,168.0,168.11,167.6,168.05,126102.0,166.6639,166.773,166.267,166.7135,126102.0
2024-09-19 10:40:00,168.05,168.05,167.6,167.78,120660.0,166.7135,166.7135,166.267,166.4456,120660.0
2024-09-19 10:45:00,167.78,168.16,167.36,168.13,149356.0,166.4456,166.8226,166.0289,166.7928,149356.0
2024-09-19 10:50:00,168.15,168.25,167.62,167.69,126712.0,166.8127,166.9119,166.2869,166.3563,126712.0
2024-09-19 10:55:00,167.69,167.8,167.02,167.18,123475.0,166.3563,166.4654,165.6916,165.8504,123475.0
2024-09-19 11:00:00,167.18,167.78,166.84,167.76,127644.0,165.8504,166.4456,165.5131,166.4258,127644.0
2024-09-19 11:05:00,167.78,167.91,167.11,167.35,116630.0,166.4456,166.5746,165.7809,166.019,116630.0
2024-09-19 11:10:00,167.41,167.86,167.38,167.61,75677.0,166.0785,166.525,166.0488,166.277,75677.0
2024-09-19 11:15:00,167.59,168.26,167.59,168.11,147718.0,166.2571,166.9218,166.2571,166.773,147718.0
2024-09-19 11:20:00,168.09,168.5,168.08,168.48,172320.0,166.7531,167.1599,166.7432,167.14,172320.0
2024-09-19 11:25:00,168.48,168.82,168.33,168.55,162378.0,167.14,167.4773,166.9912,167.2095,162378.0
2024-09-19 11:30:00,168.55,168.89,168.55,168.64,181500.0,167.2095,167.5468,167.2095,167.2988,181500.0
2024-09-19 11:35:00,168.66,168.9,168.54,168.75,130960.0,167.3186,167.5567,167.1996,167.4079,130960.0
2024-09-19 11:40:00,168.72,168.92,168.64,168.7,145928.0,167.3781,167.5765,167.2988,167.3583,145928.0
2024-09-19 11:45:00,168.71,168.93,168.65,168.78,94756.0,167.3682,167.5865,167.3087,167.4377,94756.0
2024-09-19 11:50:00,168.75,168.88,168.22,168.48,119591.0,167.4079,167.5369,166.8821,167.14,119591.0
2024-09-19 11:55:00,168.45,168.55,167.95,168.3,109475.0,167.1103,167.2095,166.6143,166.9615,109475.0
2024-09-19 12:00:00,168.3,168.97,168.22,168.97,131357.0,166.9615,167.6261,166.8821,167.6261,131357.0
2024-09-19 12:05:00,168.95,169.13,168.79,168.8,305848.0,167.6063,167.7849,167.4476,167.4575,305848.0
2024-09-19 12:10:00,168.79,168.85,168.29,168.56,140728.0,167.4476,167.5071,166.9515,167.2194,140728.0
2024-09-19 12:15:00,168.56,169.29,168.46,169.25,192876.0,167.2194,167.9436,167.1202,167.9039,192876.0
2024-09-19 12:20:00,169.23,169.57,169.13,169.57,201777.0,167.8841,168.2214,167.7849,168.2214,201777.0
2024-09-19 12:25:00,169.55,169.88,169.38,169.82,228367.0,168.2015,168.5289,168.0329,168.4694,228367.0
2024-09-19 12:30:00,169.82,169.99,169.53,169.75,190623.0,168.4694,168.638,168.1817,168.3999,190623.0
2024-09-19 12:35:00,169.75,169.99,169.66,169.87,204339.0,168.3999,168.638,168.3107,168.519,204339.0
2024-09-19 12:40:00,169.88,169.96,169.68,169.88,103019.0,168.5289,168.6083,168.3305,168.5289,103019.0
2024-09-19 12:45:00,169.83,170.0,169.75,169.92,172565.0,168.4793,168.6479,168.3999,168.5686,172565.0
2024-09-19 12:50:00,169.94,170.0,169.75,169.85,200914.0,168.5884,168.6479,168.3999,168.4991,200914.0
2024-09-19 12:55:00,169.85,169.94,169.61,169.9,115934.0,168.4991,168.5884,168.261,168.5487,115934.0
2024-09-19 13:00:00,169.9,169.96,169.73,169.92,95848.0,168.5487,168.6083,168.3801,168.5686,95848.0
2024-09-19 13:05:00,169.92,169.94,169.61,169.79,130537.0,168.5686,168.5884,168.261,168.4396,130537.0
2024-09-19 13:10:00,169.81,169.98,169.67,169.94,114178.0,168.4595,168.6281,168.3206,168.5884,114178.0
2024-09-19 13:15:00,169.94,170.0,169.68,169.7,192822.0,168.5884,168.6479,168.3305,168.3503,192822.0
2024-09-19 13:20:00,169.7,169.74,169.42,169.55,108129.0,168.3503,168.39,168.0726,168.2015,108129.0
2024-09-19 13:25:00,169.61,169.82,169.58,169.7,75056.0,168.261,168.4694,168.2313,168.3503,75056.0
2024-09-19 13:30:00,169.72,169.92,169.53,169.8,149426.0,168.3702,168.5686,168.1817,168.4495,149426.0
2024-09-19 13:35:00,169.83,169.9,169.7,169.81,101106.0,168.4793,168.5487,168.3503,168.4595,101106.0
2024-09-19 13:40:00,169.82,169.89,169.32,169.58,103313.0,168.4694,168.5388,167.9734,168.2313,103313.0
2024-09-19 13:45:00,169.55,169.7,169.45,169.47,66918.0,168.2015,168.3503,168.1023,168.1222,66918.0
2024-09-19 13:50:00,169.45,169.91,169.28,169.84,117968.0,168.1023,168.5587,167.9337,168.4892,117968.0
2024-09-19 13:55:00,169.82,170.0,169.82,169.96,163311.0,168.4694,168.6479,168.4694,168.6083,163311.0
2024-09-19 14:00:00,169.96,170.0,169.7,169.95,139705.0,168.6083,168.6479,168.3503,168.5983,139705.0
2024-09-19 14:05:00,169.97,169.99,169.64,169.69,101634.0,168.6182,168.638,168.2908,168.3404,101634.0
2024-09-19 14:10:00,169.64,169.9,169.41,169.73,169509.0,168.2908,168.5487,168.0626,168.3801,169509.0
2024-09-19 14:15:00,169.73,169.73,169.18,169.44,163521.0,168.3801,168.3801,167.8345,168.0924,163521.0
2024-09-19 14:20:00,169.43,169.85,169.41,169.79,108205.0,168.0825,168.4991,168.0626,168.4396,108205.0
2024-09-19 14:25:00,169.79,169.79,169.48,169.62,107261.0,168.4396,168.4396,168.1321,168.271,107261.0
2024-09-19 14:30:00,169.62,169.63,169.31,169.34,98001.0,168.271,168.2809,167.9634,167.9932,98001.0
2024-09-19 14:35:00,169.33,169.53,169.21,169.4,96738.0,167.9833,168.1817,167.8642,168.0527,96738.0
2024-09-19 14:40:00,169.42,169.45,169.01,169.12,135217.0,168.0726,168.1023,167.6658,167.7749,135217.0
2024-09-19 14:45:00,169.14,169.17,168.56,168.61,221715.0,167.7948,167.8245,167.2194,167.269,221715.0
2024-09-19 14:50:00,168.6,169.06,168.47,169.02,144370.0,167.2591,167.7154,167.1301,167.6757,144370.0
2024-09-19 14:55:00,169.01,169.27,168.87,169.25,90438.0,167.6658,167.9238,167.5269,167.9039,90438.0
2024-09-19 15:00:00,169.25,169.37,168.56,168.89,90563.0,167.9039,168.023,167.2194,167.5468,90563.0
2024-09-19 15:05:00,168.84,168.84,168.38,168.67,83060.0,167.4972,167.4972,167.0408,167.3285,83060.0
2024-09-19 15:10:00,168.63,168.76,168.0,168.0,129918.0,167.2888,167.4178,166.6639,166.6639,129918.0
2024-09-19 15:15:00,168.03,168.56,167.94,168.19,125130.0,166.6936,167.2194,166.6043,166.8523,125130.0
2024-09-19 15:20:00,168.16,168.48,168.0,168.3,174972.0,166.8226,167.14,166.6639,166.9615,174972.0
2024-09-19 15:25:00,168.28,168.5,167.87,168.49,197300.0,166.9416,167.1599,166.5349,167.15,197300.0
2024-09-19 15:30:00,168.47,168.83,168.18,168.74,181368.0,167.1301,167.4873,166.8424,167.398,181368.0
2024-09-19 15:35:00,168.77,169.41,168.76,169.39,245486.0,167.4277,168.0626,167.4178,168.0428,245486.0
2024-09-19 15:40:00,169.4,169.67,169.16,169.21,260517.0,168.0527,168.3206,167.8146,167.8642,260517.0
2024-09-19 15:45:00,169.2,169.75,169.16,169.5,238801.0,167.8543,168.3999,167.8146,168.1519,238801.0
2024-09-19 15:50:00,169.5,169.5,168.03,168.06,645676.0,168.1519,168.1519,166.6936,166.7234,645676.0
2024-09-19 15:55:00,168.08,168.09,167.2,167.39,1716837.0,166.7432,166.7531,165.8702,166.0587,1716837.0
2024-09-20 09:30:00,167.4,168.91,166.7,167.97,4307448.0,166.0686,167.5666,165.3742,166.6341,4307448.0
2024-09-20 09:35:00,167.97,169.28,167.93,169.02,323750.0,166.6341,167.9337,166.5944,167.6757,323750.0
2024-09-20 09:40:00,169.03,169.45,168.36,169.04,292899.0,167.6857,168.1023,167.021,167.6956,292899.0
2024-09-20 09:45:00,169.07,169.19,168.33,168.5,171457.0,167.7253,167.8444,166.9912,167.1599,171457.0
2024-09-20 09:50:00,168.53,169.24,168.33,168.75,129885.0,167.1896,167.894,166.9912,167.4079,129885.0
2024-09-20 09:55:00,168.74,169.06,167.94,168.2,163470.0,167.398,167.7154,166.6043,166.8623,163470.0
2024-09-20 10:00:00,168.26,169.65,167.93,169.39,261662.0,166.9218,168.3007,166.5944,168.0428,261662.0
2024-09-20 10:05:00,169.36,169.64,168.9,169.41,215574.0,168.013,168.2908,167.5567,168.0626,215574.0
2024-09-20 10:10:00,169.39,169.47,168.57,168.8,244844.0,168.0428,168.1222,167.2293,167.4575,244844.0
2024-09-20 10:15:00,168.78,169.0,168.21,168.39,180932.0,167.4377,167.6559,166.8722,167.0508,180932.0
2024-09-20 10:20:00,168.39,169.09,168.22,169.09,185904.0,167.0508,167.7452,166.8821,167.7452,185904.0
2024-09-20 10:25:00,169.15,169.38,168.64,168.65,113854.0,167.8047,168.0329,167.2988,167.3087,113854.0
2024-09-20 10:30:00,168.67,168.82,168.0,168.59,184377.0,167.3285,167.4773,166.6639,167.2492,184377.0
2024-09-20 10:35:00,168.57,169.08,168.16,168.95,104503.0,167.2293,167.7353,166.8226,167.6063,104503.0
2024-09-20 10:40:00,168.94,168.96,168.38,168.65,80905.0,167.5964,167.6162,167.0408,167.3087,80905.0
2024-09-20 10:45:00,168.66,168.67,168.15,168.2,83222.0,167.3186,167.3285,166.8127,166.8623,83222.0
2024-09-20 10:50:00,168.2,168.53,167.55,167.7,163378.0,166.8623,167.1896,166.2174,166.3662,163378.0
2024-09-20 10:55:00,167.73,168.07,167.56,167.94,113464.0,166.396,166.7333,166.2274,166.6043,113464.0
2024-09-20 11:00:00,167.93,167.95,167.25,167.29,179911.0,166.5944,166.6143,165.9198,165.9595,179911.0
2024-09-20 11:05:00,167.32,167.6,167.32,167.45,148707.0,165.9893,166.267,165.9893,166.1182,148707.0
2024-09-20 11:10:00,167.5,167.63,166.7,166.88,181402.0,166.1678,166.2968,165.3742,165.5528,181402.0
2024-09-20 11:15:00,166.89,167.47,166.47,167.42,199224.0,165.5627,166.1381,165.146,166.0885,199224.0
2024-09-20 11:20:00,167.45,167.97,167.42,167.94,258007.0,166.1182,166.6341,166.0885,166.6043,258007.0
2024-09-20 11:25:00,167.92,167.94,167.32,167.37,145478.0,166.5845,166.6043,165.9893,166.0389,145478.0
2024-09-20 11:30:00,167.37,167.99,167.14,167.83,121598.0,166.0389,166.6539,165.8107,166.4952,121598.0
2024-09-20 11:35:00,167.84,168.0,167.51,167.91,122276.0,166.5051,166.6639,166.1778,166.5746,122276.0
2024-09-20 11:40:00,167.93,168.73,167.79,168.67,175821.0,166.5944,167.388,166.4555,167.3285,175821.0
2024-09-20 11:45:00,168.65,169.0,168.35,168.85,164177.0,167.3087,167.6559,167.0111,167.5071,164177.0
2024-09-20 11:50:00,168.81,168.97,168.57,168.74,149171.0,167.4674,167.6261,167.2293,167.398,149171.0
2024-09-20 11:55:00,168.77,169.16,168.76,169.1,144007.0,167.4277,167.8146,167.4178,167.7551,144007.0
2024-09-20 12:00:00,169.1,169.47,168.85,169.28,132232.0,167.7551,168.1222,167.5071,167.9337,132232.0
2024-09-20 12:05:00,169.3,169.58,169.19,169.4,166295.0,167.9535,168.2313,167.8444,168.0527,166295.0
2024-09-20 12:10:00,169.37,169.65,169.2,169.55,143852.0,168.023,168.3007,167.8543,168.2015,143852.0
2024-09-20 12:15:00,169.57,169.63,169.23,169.63,126198.0,168.2214,168.2809,167.8841,168.2809,126198.0
2024-09-20 12:20:00,169.63,169.98,169.51,169.71,213019.0,168.2809,168.6281,168.1618,168.3603,213019.0
2024-09-20 12:25:00,169.73,169.75,169.35,169.61,120948.0,168.3801,168.3999,168.0031,168.261,120948.0
2024-09-20 12:30:00,169.55,169.66,169.33,169.53,119202.0,168.2015,168.3107,167.9833,168.1817,119202.0
2024-09-20 12:35:00,169.54,169.88,169.51,169.67,170844.0,168.1916,168.5289,168.1618,168.3206,170844.0
2024-09-20 12:40:00,169.71,169.91,169.6,169.83,131341.0,168.3603,168.5587,168.2511,168.4793,131341.0
2024-09-20 12:45:00,169.83,169.92,169.69,169.91,163742.0,168.4793,168.5686,168.3404,168.5587,163742.0
2024-09-20 12:50:00,169.91,169.95,169.71,169.78,141030.0,168.5587,168.5983,168.3603,168.4297,141030.0
2024-09-20 12:55:00,169.76,169.97,169.72,169.81,171885.0,168.4099,168.6182,168.3702,168.4595,171885.0
2024-09-20 13:00:00,169.8,169.85,169.13,169.26,173075.0,168.4495,168.4991,167.7849,167.9138,173075.0
2024-09-20 13:05:00,169.21,169.72,169.07,169.34,135837.0,167.8642,168.3702,167.7253,167.9932,135837.0
2024-09-20 13:10:00,169.34,169.5,169.22,169.47,70522.0,167.9932,168.1519,167.8742,168.1222,70522.0
2024-09-20 13:15:00,169.44,169.73,169.39,169.59,138255.0,168.0924,168.3801,168.0428,168.2412,138255.0
2024-09-20 13:20:00,169.6,169.85,169.35,169.44,152422.0,168.2511,168.4991,168.0031,168.0924,152422.0
2024-09-20 13:25:00,169.47,169.78,169.3,169.42,71184.0,168.1222,168.4297,167.9535,168.0726,71184.0
2024-09-20 13:30:00,169.43,169.93,169.4,169.91,140670.0,168.0825,168.5785,168.0527,168.5587,140670.0
2024-09-20 13:35:00,169.92,169.98,169.81,169.94,265855.0,168.5686,168.6281,168.4595,168.5884,265855.0
2024-09-20 13:40:00,169.94,169.98,169.6,169.61,129504.0,168.5884,168.6281,168.2511,168.261,129504.0
2024-09-20 13:45:00,169.6,169.81,169.58,169.7,84397.0,168.2511,168.4595,168.2313,168.3503,84397.0
2024-09-20 13:50:00,169.69,169.77,169.43,169.58,95403.0,168.3404,168.4198,168.0825,168.2313,95403.0
2024-09-20 13:55:00,169.55,169.76,169.5,169.71,88635.0,168.2015,168.4099,168.1519,168.3603,88635.0
2024-09-20 14:00:00,169.75,169.88,169.34,169.51,135715.0,168.3999,168.5289,167.9932,168.1618,135715.0
2024-09-20 14:05:00,169.52,169.68,169.13,169.23,238214.0,168.1718,168.3305,167.7849,167.8841,238214.0
2024-09-20 14:10:00,169.22,169.7,169.19,169.47,115405.0,167.8742,168.3503,167.8444,168.1222,115405.0
2024-09-20 14:15:00,169.47,169.59,169.32,169.52,86580.0,168.1222,168.2412,167.9734,168.1718,86580.0
2024-09-20 14:20:00,169.49,169.5,169.1,169.38,93689.0,168.142,168.1519,167.7551,168.0329,93689.0
2024-09-20 14:25:00,169.34,169.57,169.25,169.46,83357.0,167.9932,168.2214,167.9039,168.1122,83357.0
2024-09-20 14:30:00,169.47,169.53,169.21,169.29,91776.0,168.1222,168.1817,167.8642,167.9436,91776.0
2024-09-20 14:35:00,169.28,169.65,169.16,169.6,82115.0,167.9337,168.3007,167.8146,168.2511,82115.0
2024-09-20 14:40:00,169.6,169.75,169.51,169.67,100565.0,168.2511,168.3999,168.1618,168.3206,100565.0
2024-09-20 14:45:00,169.7,169.93,169.62,169.83,172875.0,168.3503,168.5785,168.271,168.4793,172875.0
2024-09-20 14:50:00,169.86,169.97,169.82,169.9,173502.0,168.5091,168.6182,168.4694,168.5487,173502.0
2024-09-20 14:55:00,169.9,170.44,169.85,170.43,752376.0,168.5487,169.0844,168.4991,169.0745,752376.0
2024-09-20 15:00:00,170.41,170.77,170.3,170.77,305522.0,169.0547,169.4118,168.9456,169.4118,305522.0
2024-09-20 15:05:00,170.78,170.94,170.41,170.93,296488.0,169.4217,169.5805,169.0547,169.5706,296488.0
2024-09-20 15:10:00,170.9,171.61,170.9,171.43,423996.0,169.5408,170.2451,169.5408,170.0666,423996.0
2024-09-20 15:15:00,171.4,171.43,170.58,170.67,276616.0,170.0368,170.0666,169.2233,169.3126,276616.0
2024-09-20 15:20:00,170.68,171.37,170.64,171.19,305618.0,169.3225,170.0071,169.2829,169.8285,305618.0
2024-09-20 15:25:00,171.16,171.49,171.12,171.25,294130.0,169.7987,170.1261,169.759,169.888,294130.0
2024-09-20 15:30:00,171.25,171.59,171.2,171.41,230942.0,169.888,170.2253,169.8384,170.0467,230942.0
2024-09-20 15:35:00,171.38,171.59,171.13,171.3,299926.0,170.017,170.2253,169.769,169.9376,299926.0
2024-09-20 15:40:00,171.29,171.5,171.15,171.17,273148.0,169.9277,170.136,169.7888,169.8086,273148.0
2024-09-20 15:45:00,171.17,171.24,170.89,171.0,348842.0,169.8086,169.8781,169.5309,169.64,348842.0
2024-09-20 15:50:00,171.0,172.02,170.96,171.7,1108413.0,169.64,170.6519,169.6003,170.3344,1108413.0
2024-09-20 15:55:00,171.69,171.75,170.57,171.28,2054480.0,170.3245,170.384,169.2134,169.9178,2054480.0
2024-09-23 09:30:00,171.7,172.04,170.3,170.65,781246.0,170.3344,170.6717,168.9456,169.2928,781246.0
2024-09-23 09:35:00,170.65,170.83,169.86,170.04,312528.0,169.2928,169.4713,168.5091,168.6876,312528.0
2024-09-23 09:40:00,170.04,170.43,169.67,170.01,205503.0,168.6876,169.0745,168.3206,168.6579,205503.0
2024-09-23 09:45:00,170.0,170.33,169.27,170.0,262960.0,168.6479,168.9753,167.9238,168.6479,262960.0
2024-09-23 09:50:00,170.0,170.07,169.31,169.95,248826.0,168.6479,168.7174,167.9634,168.5983,248826.0
2024-09-23 09:55:00,169.93,170.08,169.34,169.47,171425.0,168.5785,168.7273,167.9932,168.1222,171425.0
2024-09-23 10:00:00,169.4,169.67,168.9,168.95,249171.0,168.0527,168.3206,167.5567,167.6063,249171.0
2024-09-23 10:05:00,168.95,169.65,168.78,169.45,303755.0,167.6063,168.3007,167.4377,168.1023,303755.0
2024-09-23 10:10:00,169.48,169.53,168.35,168.44,245980.0,168.1321,168.1817,167.0111,167.1004,245980.0
2024-09-23 10:15:00,168.48,169.05,168.44,168.96,197231.0,167.14,167.7055,167.1004,167.6162,197231.0
2024-09-23 10:20:00,169.0,169.91,168.69,169.65,207697.0,167.6559,168.5587,167.3484,168.3007,207697.0
2024-09-23 10:25:00,169.62,169.99,169.28,169.96,214746.0,168.271,168.638,167.9337,168.6083,214746.0
2024-09-23 10:30:00,169.97,170.56,169.96,170.49,238475.0,168.6182,169.2035,168.6083,169.1341,238475.0
2024-09-23 10:35:00,170.5,170.53,169.88,170.06,133436.0,169.144,169.1737,168.5289,168.7075,133436.0
2024-09-23 10:40:00,170.06,170.48,169.83,170.48,181212.0,168.7075,169.1241,168.4793,169.1241,181212.0
2024-09-23 10:45:00,170.46,170.5,169.7,169.9,146431.0,169.1043,169.144,168.3503,168.5487,146431.0
2024-09-23 10:50:00,169.85,170.3,169.73,169.9,57791.0,168.4991,168.9456,168.3801,168.5487,57791.0
2024-09-23 10:55:00,169.89,170.09,169.58,169.6,78431.0,168.5388,168.7372,168.2313,168.2511,78431.0
2024-09-23 11:00:00,169.59,169.69,169.04,169.18,113118.0,168.2412,168.3404,167.6956,167.8345,113118.0
2024-09-23 11:05:00,169.17,169.47,168.84,169.43,143222.0,167.8245,168.1222,167.4972,168.0825,143222.0
2024-09-23 11:10:00,169.4,169.99,169.38,169.71,88864.0,168.0527,168.638,168.0329,168.3603,88864.0
2024-09-23 11:15:00,169.74,169.76,169.4,169.49,62574.0,168.39,168.4099,168.0527,168.142,62574.0
2024-09-23 11:20:00,169.5,169.98,169.46,169.93,121780.0,168.1519,168.6281,168.1122,168.5785,121780.0
2024-09-23 11:25:00,169.9,169.97,169.54,169.71,72673.0,168.5487,168.6182,168.1916,168.3603,72673.0
2024-09-23 11:30:00,169.74,169.98,169.61,169.96,114850.0,168.39,168.6281,168.261,168.6083,114850.0
2024-09-23 11:35:00,169.98,170.36,169.93,170.33,99126.0,168.6281,169.0051,168.5785,168.9753,99126.0
2024-09-23 11:40:00,170.37,170.6,170.25,170.6,92738.0,169.015,169.2432,168.896,169.2432,92738.0
2024-09-23 11:45:00,170.63,171.0,170.59,170.75,97750.0,169.2729,169.64,169.2333,169.392,97750.0
2024-09-23 11:50:00,170.81,171.11,170.81,170.96,98013.0,169.4515,169.7491,169.4515,169.6003,98013.0
2024-09-23 11:55:00,170.97,171.23,170.66,170.8,178418.0,169.6102,169.8682,169.3027,169.4416,178418.0
2024-09-23 12:00:00,170.79,170.86,170.41,170.56,86909.0,169.4317,169.5011,169.0547,169.2035,86909.0
2024-09-23 12:05:00,170.56,170.68,170.17,170.26,63298.0,169.2035,169.3225,168.8166,168.9059,63298.0
2024-09-23 12:10:00,170.17,170.4,169.94,170.32,81254.0,168.8166,169.0448,168.5884,168.9654,81254.0
2024-09-23 12:15:00,170.3,170.58,170.05,170.14,104204.0,168.9456,169.2233,168.6975,168.7868,104204.0
2024-09-23 12:20:00,170.09,170.32,169.89,170.3,111055.0,168.7372,168.9654,168.5388,168.9456,111055.0
2024-09-23 12:25:00,170.32,170.32,170.13,170.18,76950.0,168.9654,168.9654,168.7769,168.8265,76950.0
2024-09-23 12:30:00,170.18,170.3,169.81,170.23,74131.0,168.8265,168.9456,168.4595,168.8761,74131.0
2024-09-23 12:35:00,170.23,170.3,169.83,169.91,54480.0,168.8761,168.9456,168.4793,168.5587,54480.0
2024-09-23 12:40:00,169.93,170.54,169.93,170.22,79624.0,168.5785,169.1837,168.5785,168.8662,79624.0
2024-09-23 12:45:00,170.22,170.23,169.89,170.18,54763.0,168.8662,168.8761,168.5388,168.8265,54763.0
2024-09-23 12:50:00,170.2,170.27,169.75,170.25,71866.0,168.8464,168.9158,168.3999,168.896,71866.0
2024-09-23 12:55:00,170.24,170.24,169.97,170.18,60951.0,168.886,168.886,168.6182,168.8265,60951.0
2024-09-23 13:00:00,170.17,170.25,169.79,170.0,58191.0,168.8166,168.896,168.4396,168.6479,58191.0
2024-09-23 13:05:00,170.01,170.15,169.91,170.1,55957.0,168.6579,168.7968,168.5587,168.7472,55957.0
2024-09-23 13:10:00,170.14,170.3,170.03,170.21,66168.0,168.7868,168.9456,168.6777,168.8563,66168.0
2024-09-23 13:15:00,170.27,170.47,170.16,170.45,53480.0,168.9158,169.1142,168.8067,169.0944,53480.0
2024-09-23 13:20:00,170.46,170.6,170.24,170.35,54914.0,169.1043,169.2432,168.886,168.9952,54914.0
2024-09-23 13:25:00,170.29,170.35,170.09,170.22,50544.0,168.9356,168.9952,168.7372,168.8662,50544.0
2024-09-23 13:30:00,170.23,170.39,170.08,170.39,44021.0,168.8761,169.0348,168.7273,169.0348,44021.0
2024-09-23 13:35:00,170.4,170.44,170.02,170.25,55247.0,169.0448,169.0844,168.6678,168.896,55247.0
2024-09-23 13:40:00,170.2,170.58,170.2,170.43,59778.0,168.8464,169.2233,168.8464,169.0745,59778.0
2024-09-23 13:45:00,170.37,170.61,170.37,170.39,42694.0,169.015,169.2531,169.015,169.0348,42694.0
2024-09-23 13:50:00,170.38,170.6,170.38,170.55,32269.0,169.0249,169.2432,169.0249,169.1936,32269.0
2024-09-23 13:55:00,170.55,170.92,170.51,170.9,50298.0,169.1936,169.5606,169.1539,169.5408,50298.0
2024-09-23 14:00:00,170.9,171.16,170.82,171.0,109212.0,169.5408,169.7987,169.4614,169.64,109212.0
2024-09-23 14:05:00,170.96,171.32,170.87,171.31,83545.0,169.6003,169.9574,169.511,169.9475,83545.0
2024-09-23 14:10:00,171.31,171.58,171.31,171.48,146830.0,169.9475,170.2154,169.9475,170.1162,146830.0
2024-09-23 14:15:00,171.47,171.63,171.41,171.5,75840.0,170.1063,170.265,170.0467,170.136,75840.0
2024-09-23 14:20:00,171.49,171.55,171.27,171.41,75215.0,170.1261,170.1856,169.9078,170.0467,75215.0
2024-09-23 14:25:00,171.43,171.53,171.12,171.4,62793.0,170.0666,170.1658,169.759,170.0368,62793.0
2024-09-23 14:30:00,171.38,171.74,171.37,171.68,52444.0,170.017,170.3741,170.0071,170.3146,52444.0
2024-09-23 14:35:00,171.7,171.8,171.56,171.76,72942.0,170.3344,170.4336,170.1955,170.3939,72942.0
2024-09-23 14:40:00,171.76,172.11,171.74,171.78,197107.0,170.3939,170.7412,170.3741,170.4138,197107.0
2024-09-23 14:45:00,171.78,172.03,171.72,172.0,86306.0,170.4138,170.6618,170.3543,170.632,86306.0
2024-09-23 14:50:00,172.02,172.21,171.85,171.91,107816.0,170.6519,170.8404,170.4832,170.5428,107816.0
2024-09-23 14:55:00,171.94,172.1,171.86,171.98,56880.0,170.5725,170.7312,170.4932,170.6122,56880.0
2024-09-23 15:00:00,171.97,172.22,171.88,172.14,91927.0,170.6023,170.8503,170.513,170.7709,91927.0
2024-09-23 15:05:00,172.13,172.17,171.82,172.0,99647.0,170.761,170.8007,170.4535,170.632,99647.0
2024-09-23 15:10:00,171.99,172.22,171.98,172.11,121829.0,170.6221,170.8503,170.6122,170.7412,121829.0
2024-09-23 15:15:00,172.12,172.33,172.01,172.3,141015.0,170.7511,170.9594,170.642,170.9297,141015.0
2024-09-23 15:20:00,172.28,172.5,172.26,172.49,107701.0,170.9098,171.1281,170.89,171.1181,107701.0
2024-09-23 15:25:00,172.49,172.81,172.47,172.53,224819.0,171.1181,171.4356,171.0983,171.1578,224819.0
2024-09-23 15:30:00,172.5,172.67,172.18,172.64,162167.0,171.1281,171.2967,170.8106,171.267,162167.0
2024-09-23 15:35:00,172.65,172.77,172.56,172.72,161285.0,171.2769,171.3959,171.1876,171.3463,161285.0
2024-09-23 15:40:00,172.72,172.97,172.48,172.5,185773.0,171.3463,171.5943,171.1082,171.1281,185773.0
2024-09-23 15:45:00,172.5,173.0,172.43,172.92,270695.0,171.1281,171.6241,171.0586,171.5447,270695.0
2024-09-23 15:50:00,172.91,173.2,172.82,173.13,375202.0,171.5348,171.8225,171.4455,171.7531,375202.0
2024-09-23 15:55:00,173.11,173.32,172.86,173.0,759602.0,171.7332,171.9415,171.4852,171.6241,759602.0
2024-09-24 09:30:00,172.81,174.55,172.38,174.48,898609.0,171.4356,173.1618,171.009,173.0923,898609.0
2024-09-24 09:35:00,174.5,174.75,173.55,173.75,324309.0,173.1122,173.3602,172.1697,172.3681,324309.0
2024-09-24 09:40:00,173.75,173.75,172.5,173.13,398498.0,172.3681,172.3681,171.1281,171.7531,398498.0
2024-09-24 09:45:00,173.15,173.49,172.87,172.93,193528.0,171.7729,172.1102,171.4951,171.5546,193528.0
2024-09-24 09:50:00,172.87,173.2,172.61,172.99,186088.0,171.4951,171.8225,171.2372,171.6142,186088.0
2024-09-24 09:55:00,172.98,173.31,172.85,173.09,199286.0,171.6042,171.9316,171.4753,171.7134,199286.0
2024-09-24 10:00:00,173.09,173.12,171.78,172.3,375458.0,171.7134,171.7431,170.4138,170.9297,375458.0
2024-09-24 10:05:00,172.3,172.78,171.96,172.46,218652.0,170.9297,171.4058,170.5924,171.0884,218652.0
2024-09-24 10:10:00,172.42,173.3,172.4,172.99,171104.0,171.0487,171.9217,171.0289,171.6142,171104.0
2024-09-24 10:15:00,172.93,173.1,172.58,172.61,143732.0,171.5546,171.7233,171.2074,171.2372,143732.0
2024-09-24 10:20:00,172.61,172.84,171.95,172.67,144880.0,171.2372,171.4654,170.5824,171.2967,144880.0
2024-09-24 10:25:00,172.62,173.0,172.46,172.46,186563.0,171.2471,171.6241,171.0884,171.0884,186563.0
2024-09-24 10:30:00,172.45,172.74,172.28,172.52,223721.0,171.0785,171.3662,170.9098,171.1479,223721.0
2024-09-24 10:35:00,172.5,172.63,172.24,172.33,158076.0,171.1281,171.257,170.8701,170.9594,158076.0
2024-09-24 10:40:00,172.33,172.7,171.78,172.65,336351.0,170.9594,171.3265,170.4138,171.2769,336351.0
2024-09-24 10:45:00,172.65,172.94,171.68,171.83,254588.0,171.2769,171.5646,170.3146,170.4634,254588.0
2024-09-24 10:50:00,171.8,172.32,171.79,172.02,194179.0,170.4336,170.9495,170.4237,170.6519,194179.0
2024-09-24 10:55:00,172.06,172.53,172.06,172.5,129975.0,170.6916,171.1578,170.6916,171.1281,129975.0
2024-09-24 11:00:00,172.47,172.62,172.32,172.61,144471.0,171.0983,171.2471,170.9495,171.2372,144471.0
2024-09-24 11:05:00,172.6,172.8,172.48,172.8,134709.0,171.2273,171.4257,171.1082,171.4257,134709.0
2024-09-24 11:10:00,172.76,173.28,172.65,173.2,174848.0,171.386,171.9019,171.2769,171.8225,174848.0
2024-09-24 11:15:00,173.21,173.35,173.02,173.11,85947.0,171.8324,171.9713,171.6439,171.7332,85947.0
2024-09-24 11:20:00,173.15,173.36,172.95,173.21,75161.0,171.7729,171.9812,171.5745,171.8324,75161.0
2024-09-24 11:25:00,173.21,173.57,173.12,173.47,188080.0,171.8324,172.1896,171.7431,172.0903,188080.0
2024-09-24 11:30:00,173.48,173.88,173.47,173.59,127753.0,172.1003,172.4971,172.0903,172.2094,127753.0
2024-09-24 11:35:00,173.59,173.78,173.33,173.6,98031.0,172.2094,172.3979,171.9515,172.2193,98031.0
2024-09-24 11:40:00,173.63,173.87,173.57,173.76,103129.0,172.2491,172.4872,172.1896,172.378,103129.0
2024-09-24 11:45:00,173.74,174.4,173.7,174.39,192567.0,172.3582,173.013,172.3185,173.003,192567.0
2024-09-24 11:50:00,174.38,175.35,174.37,175.22,643200.0,172.9931,173.9554,172.9832,173.8264,643200.0
2024-09-24 11:55:00,175.24,175.48,174.62,174.63,241106.0,173.8463,174.0844,173.2312,173.2411,241106.0
2024-09-24 12:00:00,174.63,174.87,174.33,174.5,276636.0,173.2411,173.4792,172.9435,173.1122,276636.0
2024-09-24 12:05:00,174.49,174.67,173.93,174.12,135027.0,173.1022,173.2808,172.5467,172.7352,135027.0
2024-09-24 12:10:00,174.02,174.5,174.0,174.21,61830.0,172.636,173.1122,172.6161,172.8245,61830.0
2024-09-24 12:15:00,174.19,174.19,173.8,174.05,84927.0,172.8046,172.8046,172.4177,172.6657,84927.0
2024-09-24 12:20:00,174.02,174.25,173.69,173.79,67414.0,172.636,172.8641,172.3086,172.4078,67414.0
2024-09-24 12:25:00,173.79,174.24,173.74,174.06,65762.0,172.4078,172.8542,172.3582,172.6757,65762.0
2024-09-24 12:30:00,174.07,174.35,174.0,174.31,74411.0,172.6856,172.9634,172.6161,172.9237,74411.0
2024-09-24 12:35:00,174.31,174.43,174.02,174.15,63195.0,172.9237,173.0427,172.636,172.7649,63195.0
2024-09-24 12:40:00,174.15,174.45,173.98,174.44,110364.0,172.7649,173.0626,172.5963,173.0526,110364.0
2024-09-24 12:45:00,174.45,174.72,174.12,174.47,97512.0,173.0626,173.3304,172.7352,173.0824,97512.0
2024-09-24 12:50:00,174.4,174.87,174.36,174.43,78694.0,173.013,173.4792,172.9733,173.0427,78694.0
2024-09-24 12:55:00,174.49,174.52,174.17,174.17,73258.0,173.1022,173.132,172.7848,172.7848,73258.0
2024-09-24 13:00:00,174.17,174.37,174.0,174.24,137018.0,172.7848,172.9832,172.6161,172.8542,137018.0
2024-09-24 13:05:00,174.21,174.6,174.21,174.5,81451.0,172.8245,173.2114,172.8245,173.1122,81451.0
2024-09-24 13:10:00,174.51,174.7,174.37,174.53,89352.0,173.1221,173.3106,172.9832,173.1419,89352.0
2024-09-24 13:15:00,174.49,174.64,174.42,174.47,46174.0,173.1022,173.251,173.0328,173.0824,46174.0
2024-09-24 13:20:00,174.47,174.51,174.2,174.44,65805.0,173.0824,173.1221,172.8145,173.0526,65805.0
2024-09-24 13:25:00,174.44,174.69,174.32,174.41,69097.0,173.0526,173.3006,172.9336,173.0229,69097.0
2024-09-24 13:30:00,174.42,174.73,174.25,174.68,54471.0,173.0328,173.3403,172.8641,173.2907,54471.0
2024-09-24 13:35:00,174.7,174.73,174.34,174.47,51386.0,173.3106,173.3403,172.9534,173.0824,51386.0
2024-09-24 13:40:00,174.51,174.7,174.36,174.58,50901.0,173.1221,173.3106,172.9733,173.1915,50901.0
2024-09-24 13:45:00,174.56,174.58,174.26,174.38,62731.0,173.1717,173.1915,172.8741,172.9931,62731.0
2024-09-24 13:50:00,174.3,174.58,174.26,174.53,44311.0,172.9137,173.1915,172.8741,173.1419,44311.0
2024-09-24 13:55:00,174.49,174.53,174.33,174.5,49587.0,173.1022,173.1419,172.9435,173.1122,49587.0
2024-09-24 14:00:00,174.46,174.7,174.3,174.64,74201.0,173.0725,173.3106,172.9137,173.251,74201.0
2024-09-24 14:05:00,174.6,174.74,174.55,174.68,48727.0,173.2114,173.3502,173.1618,173.2907,48727.0
2024-09-24 14:10:00,174.65,174.72,174.32,174.54,83487.0,173.261,173.3304,172.9336,173.1518,83487.0
2024-09-24 14:15:00,174.48,174.7,174.4,174.47,135064.0,173.0923,173.3106,173.013,173.0824,135064.0
2024-09-24 14:20:00,174.46,174.8,174.42,174.78,99038.0,173.0725,173.4098,173.0328,173.3899,99038.0
2024-09-24 14:25:00,174.78,174.8,174.34,174.49,84199.0,173.3899,173.4098,172.9534,173.1022,84199.0
2024-09-24 14:30:00,174.51,174.58,173.98,174.56,102060.0,173.1221,173.1915,172.5963,173.1717,102060.0
2024-09-24 14:35:00,174.54,174.66,174.39,174.62,47015.0,173.1518,173.2709,173.003,173.2312,47015.0
2024-09-24 14:40:00,174.62,174.66,174.34,174.56,64522.0,173.2312,173.2709,172.9534,173.1717,64522.0
2024-09-24 14:45:00,174.53,174.64,174.44,174.53,53583.0,173.1419,173.251,173.0526,173.1419,53583.0
2024-09-24 14:50:00,174.48,174.86,174.46,174.83,127979.0,173.0923,173.4693,173.0725,173.4395,127979.0
2024-09-24 14:55:00,174.84,174.85,174.52,174.73,85907.0,173.4495,173.4594,173.132,173.3403,85907.0
2024-09-24 15:00:00,174.71,174.88,174.61,174.88,88531.0,173.3205,173.4891,173.2213,173.4891,88531.0
2024-09-24 15:05:00,174.87,175.04,174.8,174.89,180755.0,173.4792,173.6479,173.4098,173.4991,180755.0
2024-09-24 15:10:00,174.89,174.95,174.64,174.88,79628.0,173.4991,173.5586,173.251,173.4891,79628.0
2024-09-24 15:15:00,174.85,174.92,174.65,174.82,109291.0,173.4594,173.5288,173.261,173.4296,109291.0
2024-09-24 15:20:00,174.81,174.91,174.68,174.79,79890.0,173.4197,173.5189,173.2907,173.3999,79890.0
2024-09-24 15:25:00,174.79,174.9,174.7,174.81,143566.0,173.3999,173.509,173.3106,173.4197,143566.0
2024-09-24 15:30:00,174.83,174.99,174.59,174.96,136972.0,173.4395,173.5983,173.2014,173.5685,136972.0
2024-09-24 15:35:00,174.96,175.31,174.89,175.31,190798.0,173.5685,173.9157,173.4991,173.9157,190798.0
2024-09-24 15:40:00,175.31,175.46,175.03,175.15,184495.0,173.9157,174.0645,173.6379,173.757,184495.0
2024-09-24 15:45:00,175.15,175.4,175.15,175.21,189304.0,173.757,174.005,173.757,173.8165,189304.0
2024-09-24 15:50:00,175.22,175.99,174.71,174.8,653056.0,173.8264,174.5903,173.3205,173.4098,653056.0
2024-09-24 15:55:00,174.78,175.01,174.6,174.86,736447.0,173.3899,173.6181,173.2114,173.4693,736447.0
2024-09-25 09:30:00,174.39,175.5,174.3,175.45,644472.0,173.003,174.1042,172.9137,174.0546,644472.0
2024-09-25 09:35:00,175.45,176.22,175.22,175.45,330218.0,174.0546,174.8185,173.8264,174.0546,330218.0
2024-09-25 09:40:00,175.45,175.63,174.58,175.58,210980.0,174.0546,174.2332,173.1915,174.1836,210980.0
2024-09-25 09:45:00,175.54,176.1,175.2,175.93,155792.0,174.1439,174.6994,173.8066,174.5308,155792.0
2024-09-25 09:50:00,175.92,176.18,175.57,175.7,160908.0,174.5209,174.7788,174.1736,174.3026,160908.0
2024-09-25 09:55:00,175.8,176.19,175.64,176.16,128808.0,174.4018,174.7887,174.2431,174.759,128808.0
2024-09-25 10:00:00,176.1,176.51,175.94,176.0,172637.0,174.6994,175.1062,174.5407,174.6002,172637.0
2024-09-25 10:05:00,176.03,176.74,175.92,176.42,168719.0,174.63,175.3343,174.5209,175.0169,168719.0
2024-09-25 10:10:00,176.44,176.98,176.38,176.95,175683.0,175.0367,175.5724,174.9772,175.5427,175683.0
2024-09-25 10:15:00,176.96,177.14,176.68,176.99,307431.0,175.5526,175.7312,175.2748,175.5824,307431.0
2024-09-25 10:20:00,176.99,177.12,176.49,176.78,129610.0,175.5824,175.7113,175.0863,175.374,129610.0
2024-09-25 10:25:00,176.8,176.8,175.82,175.82,128649.0,175.3939,175.3939,174.4217,174.4217,128649.0
2024-09-25 10:30:00,175.82,176.1,175.63,175.69,162657.0,174.4217,174.6994,174.2332,174.2927,162657.0
2024-09-25 10:35:00,175.69,176.07,175.53,175.65,160837.0,174.2927,174.6697,174.134,174.253,160837.0
2024-09-25 10:40:00,175.61,175.75,175.16,175.42,141414.0,174.2133,174.3522,173.7669,174.0248,141414.0
2024-09-25 10:45:00,175.42,175.5,174.96,175.09,147049.0,174.0248,174.1042,173.5685,173.6975,147049.0
2024-09-25 10:50:00,175.09,175.5,175.01,175.11,103970.0,173.6975,174.1042,173.6181,173.7173,103970.0
2024-09-25 10:55:00,175.1,175.67,175.09,175.6,145977.0,173.7074,174.2729,173.6975,174.2034,145977.0
2024-09-25 11:00:00,175.62,175.66,175.4,175.47,95718.0,174.2233,174.2629,174.005,174.0744,95718.0
2024-09-25 11:05:00,175.45,175.76,175.4,175.68,85227.0,174.0546,174.3621,174.005,174.2828,85227.0
2024-09-25 11:10:00,175.66,175.66,175.33,175.56,81029.0,174.2629,174.2629,173.9356,174.1637,81029.0
2024-09-25 11:15:00,175.56,175.59,175.17,175.4,82935.0,174.1637,174.1935,173.7768,174.005,82935.0
2024-09-25 11:20:00,175.4,175.41,174.78,174.81,90862.0,174.005,174.0149,173.3899,173.4197,90862.0
2024-09-25 11:25:00,174.77,174.89,174.55,174.63,112580.0,173.38,173.4991,173.1618,173.2411,112580.0
2024-09-25 11:30:00,174.64,174.65,174.3,174.47,244977.0,173.251,173.261,172.9137,173.0824,244977.0
2024-09-25 11:35:00,174.5,175.28,174.48,174.99,119527.0,173.1122,173.886,173.0923,173.5983,119527.0
2024-09-25 11:40:00,174.99,175.03,174.55,174.65,69125.0,173.5983,173.6379,173.1618,173.261,69125.0
2024-09-25 11:45:00,174.7,174.9,174.45,174.51,133280.0,173.3106,173.509,173.0626,173.1221,133280.0
2024-09-25 11:50:00,174.48,174.51,174.11,174.38,106879.0,173.0923,173.1221,172.7253,172.9931,106879.0
2024-09-25 11:55:00,174.44,174.5,173.97,174.44,180643.0,173.0526,173.1122,172.5864,173.0526,180643.0
2024-09-25 12:00:00,174.42,174.43,174.08,174.2,55882.0,173.0328,173.0427,172.6955,172.8145,55882.0
2024-09-25 12:05:00,174.19,174.19,173.76,174.1,58752.0,172.8046,172.8046,172.378,172.7153,58752.0
2024-09-25 12:10:00,174.08,174.23,173.91,174.05,49721.0,172.6955,172.8443,172.5269,172.6657,49721.0
2024-09-25 12:15:00,174.07,174.24,173.92,174.17,38330.0,172.6856,172.8542,172.5368,172.7848,38330.0
2024-09-25 12:20:00,174.24,174.8,174.24,174.79,85073.0,172.8542,173.4098,172.8542,173.3999,85073.0
2024-09-25 12:25:00,174.79,174.88,174.6,174.79,53745.0,173.3999,173.4891,173.2114,173.3999,53745.0
2024-09-25 12:30:00,174.81,174.88,174.43,174.8,54581.0,173.4197,173.4891,173.0427,173.4098,54581.0
2024-09-25 12:35:00,174.8,175.05,174.7,174.95,35948.0,173.4098,173.6578,173.3106,173.5586,35948.0
2024-09-25 12:40:00,174.97,175.06,174.79,174.81,45542.0,173.5784,173.6677,173.3999,173.4197,45542.0
2024-09-25 12:45:00,174.81,174.96,174.63,174.69,44421.0,173.4197,173.5685,173.2411,173.3006,44421.0
2024-09-25 12:50:00,174.68,175.0,174.68,174.84,41741.0,173.2907,173.6082,173.2907,173.4495,41741.0
2024-09-25 12:55:00,174.85,174.88,174.23,174.39,52578.0,173.4594,173.4891,172.8443,173.003,52578.0
2024-09-25 13:00:00,174.34,174.4,173.76,174.28,107616.0,172.9534,173.013,172.378,172.8939,107616.0
2024-09-25 13:05:00,174.28,174.58,174.2,174.43,69433.0,172.8939,173.1915,172.8145,173.0427,69433.0
2024-09-25 13:10:00,174.44,174.51,174.16,174.45,45978.0,173.0526,173.1221,172.7749,173.0626,45978.0
2024-09-25 13:15:00,174.4,174.56,174.24,174.39,44489.0,173.013,173.1717,172.8542,173.003,44489.0
2024-09-25 13:20:00,174.4,174.44,174.2,174.22,30868.0,173.013,173.0526,172.8145,172.8344,30868.0
2024-09-25 13:25:00,174.2,174.7,174.19,174.66,36854.0,172.8145,173.3106,172.8046,173.2709,36854.0
2024-09-25 13:30:00,174.62,174.69,174.44,174.46,33265.0,173.2312,173.3006,173.0526,173.0725,33265.0
2024-09-25 13:35:00,174.41,174.56,174.1,174.47,43264.0,173.0229,173.1717,172.7153,173.0824,43264.0
2024-09-25 13:40:00,174.5,174.5,174.1,174.21,35006.0,173.1122,173.1122,172.7153,172.8245,35006.0
2024-09-25 13:45:00,174.2,174.34,174.01,174.34,53833.0,172.8145,172.9534,172.6261,172.9534,53833.0
2024-09-25 13:50:00,174.36,174.8,174.3,174.8,30824.0,172.9733,173.4098,172.9137,173.4098,30824.0
2024-09-25 13:55:00,174.79,175.08,174.71,175.06,44528.0,173.3999,173.6875,173.3205,173.6677,44528.0
2024-09-25 14:00:00,175.05,175.35,174.93,174.96,86171.0,173.6578,173.9554,173.5387,173.5685,86171.0
2024-09-25 14:05:00,174.95,175.03,174.52,174.74,29563.0,173.5586,173.6379,173.132,173.3502,29563.0
2024-09-25 14:10:00,174.71,174.91,174.65,174.77,39366.0,173.3205,173.5189,173.261,173.38,39366.0
2024-09-25 14:15:00,174.74,175.07,174.51,175.05,34767.0,173.3502,173.6776,173.1221,173.6578,34767.0
2024-09-25 14:20:00,175.01,175.1,174.84,175.06,35227.0,173.6181,173.7074,173.4495,173.6677,35227.0
2024-09-25 14:25:00,175.1,175.45,175.04,175.45,71955.0,173.7074,174.0546,173.6479,174.0546,71955.0
2024-09-25 14:30:00,175.47,175.48,175.33,175.42,61724.0,174.0744,174.0844,173.9356,174.0248,61724.0
2024-09-25 14:35:00,175.45,175.54,175.24,175.27,97725.0,174.0546,174.1439,173.8463,173.876,97725.0
2024-09-25 14:40:00,175.26,175.34,175.09,175.09,49129.0,173.8661,173.9455,173.6975,173.6975,49129.0
2024-09-25 14:45:00,175.06,175.25,174.92,175.09,52613.0,173.6677,173.8562,173.5288,173.6975,52613.0
2024-09-25 14:50:00,175.06,175.19,174.96,175.06,60417.0,173.6677,173.7967,173.5685,173.6677,60417.0
2024-09-25 14:55:00,175.06,175.08,174.59,174.86,46919.0,173.6677,173.6875,173.2014,173.4693,46919.0
2024-09-25 15:00:00,174.88,174.96,174.72,174.85,32443.0,173.4891,173.5685,173.3304,173.4594,32443.0
2024-09-25 15:05:00,174.87,174.89,174.66,174.68,34079.0,173.4792,173.4991,173.2709,173.2907,34079.0
2024-09-25 15:10:00,174.68,174.79,174.52,174.54,44458.0,173.2907,173.3999,173.132,173.1518,44458.0
2024-09-25 15:15:00,174.56,174.63,174.4,174.51,54478.0,173.1717,173.2411,173.013,173.1221,54478.0
2024-09-25 15:20:00,174.51,174.62,174.46,174.57,45398.0,173.1221,173.2312,173.0725,173.1816,45398.0
2024-09-25 15:25:00,174.53,174.63,174.5,174.55,43508.0,173.1419,173.2411,173.1122,173.1618,43508.0
2024-09-25 15:30:00,174.54,174.54,174.27,174.34,71253.0,173.1518,173.1518,172.884,172.9534,71253.0
2024-09-25 15:35:00,174.33,174.49,174.27,174.36,70982.0,172.9435,173.1022,172.884,172.9733,70982.0
2024-09-25 15:40:00,174.37,174.62,174.31,174.45,70751.0,172.9832,173.2312,172.9237,173.0626,70751.0
2024-09-25 15:45:00,174.43,174.83,174.42,174.74,88849.0,173.0427,173.4395,173.0328,173.3502,88849.0
2024-09-25 15:50:00,174.8,175.11,174.57,175.11,205388.0,173.4098,173.7173,173.1816,173.7173,205388.0
2024-09-25 15:55:00,175.08,175.63,175.08,175.48,626646.0,173.6875,174.2332,173.6875,174.0844,626646.0
2024-09-26 09:30:00,178.5,179.89,178.5,179.46,1140322.0,177.0803,178.4593,177.0803,178.0327,1140322.0
2024-09-26 09:35:00,179.5,179.96,178.39,179.56,463949.0,178.0724,178.5287,176.9712,178.1319,463949.0
2024-09-26 09:40:00,179.56,179.62,178.86,179.48,398726.0,178.1319,178.1914,177.4375,178.0526,398726.0
2024-09-26 09:45:00,179.49,179.95,178.62,178.8,289561.0,178.0625,178.5188,177.1994,177.378,289561.0
2024-09-26 09:50:00,178.82,179.25,178.54,179.2,234364.0,177.3978,177.8244,177.12,177.7748,234364.0
2024-09-26 09:55:00,179.19,179.73,179.06,179.62,211822.0,177.7649,178.3006,177.6359,178.1914,211822.0
2024-09-26 10:00:00,179.56,179.97,179.28,179.89,293931.0,178.1319,178.5387,177.8541,178.4593,293931.0
2024-09-26 10:05:00,179.86,179.98,179.14,179.75,332250.0,178.4295,178.5486,177.7153,178.3204,332250.0
2024-09-26 10:10:00,179.76,180.25,179.6,179.86,553023.0,178.3303,178.8164,178.1716,178.4295,553023.0
2024-09-26 10:15:00,179.9,180.07,179.31,179.79,207850.0,178.4692,178.6379,177.8839,178.3601,207850.0
2024-09-26 10:20:00,179.77,179.81,179.06,179.3,185066.0,178.3402,178.3799,177.6359,177.874,185066.0
2024-09-26 10:25:00,179.31,179.58,178.9,179.19,231528.0,177.8839,178.1518,177.4772,177.7649,231528.0
2024-09-26 10:30:00,179.19,179.25,177.93,178.69,245679.0,177.7649,177.8244,176.5149,177.2688,245679.0
2024-09-26 10:35:00,178.68,179.19,178.39,179.14,135253.0,177.2589,177.7649,176.9712,177.7153,135253.0
2024-09-26 10:40:00,179.13,179.13,178.36,178.4,148301.0,177.7053,177.7053,176.9415,176.9811,148301.0
2024-09-26 10:45:00,178.44,178.88,177.64,177.93,135015.0,177.0208,177.4573,176.2272,176.5149,135015.0
2024-09-26 10:50:00,177.98,178.11,176.45,176.5,204599.0,176.5645,176.6934,175.0466,175.0963,204599.0
2024-09-26 10:55:00,176.48,176.6,175.26,175.33,366029.0,175.0764,175.1955,173.8661,173.9356,366029.0
2024-09-26 11:00:00,175.32,176.65,175.0,176.6,258445.0,173.9256,175.2451,173.6082,175.1955,258445.0
2024-09-26 11:05:00,176.57,177.22,176.5,176.96,156569.0,175.1657,175.8105,175.0963,175.5526,156569.0
2024-09-26 11:10:00,176.92,177.0,176.41,176.67,145245.0,175.5129,175.5923,175.007,175.2649,145245.0
2024-09-26 11:15:00,176.69,177.26,176.15,176.21,137656.0,175.2847,175.8502,174.749,174.8086,137656.0
2024-09-26 11:20:00,176.19,176.45,175.6,175.67,97919.0,174.7887,175.0466,174.2034,174.2729,97919.0
2024-09-26 11:25:00,175.68,175.88,175.41,175.83,141637.0,174.2828,174.4812,174.0149,174.4316,141637.0
2024-09-26 11:30:00,175.78,175.99,175.25,175.36,134133.0,174.382,174.5903,173.8562,173.9653,134133.0
2024-09-26 11:35:00,175.36,175.57,175.07,175.42,87095.0,173.9653,174.1736,173.6776,174.0248,87095.0
2024-09-26 11:40:00,175.4,175.61,175.01,175.41,80224.0,174.005,174.2133,173.6181,174.0149,80224.0
2024-09-26 11:45:00,175.4,175.91,175.38,175.59,93144.0,174.005,174.5109,173.9852,174.1935,93144.0
2024-09-26 11:50:00,175.58,176.0,175.46,175.88,93272.0,174.1836,174.6002,174.0645,174.4812,93272.0
2024-09-26 11:55:00,175.88,176.77,175.83,176.77,146381.0,174.4812,175.3641,174.4316,175.3641,146381.0
2024-09-26 12:00:00,176.69,176.69,175.91,176.13,127057.0,175.2847,175.2847,174.5109,174.7292,127057.0
2024-09-26 12:05:00,176.13,176.59,175.86,176.02,95422.0,174.7292,175.1855,174.4613,174.6201,95422.0
2024-09-26 12:10:00,176.03,176.2,175.36,175.74,84944.0,174.63,174.7986,173.9653,174.3423,84944.0
2024-09-26 12:15:00,175.75,176.0,175.49,175.5,73190.0,174.3522,174.6002,174.0943,174.1042,73190.0
2024-09-26 12:20:00,175.5,175.64,175.01,175.3,105122.0,174.1042,174.2431,173.6181,173.9058,105122.0
2024-09-26 12:25:00,175.31,175.67,175.29,175.46,71520.0,173.9157,174.2729,173.8959,174.0645,71520.0
2024-09-26 12:30:00,175.44,175.71,175.13,175.47,70375.0,174.0447,174.3125,173.7371,174.0744,70375.0
2024-09-26 12:35:00,175.43,175.73,175.32,175.73,41271.0,174.0348,174.3324,173.9256,174.3324,41271.0
2024-09-26 12:40:00,175.66,175.81,175.17,175.78,89105.0,174.2629,174.4117,173.7768,174.382,89105.0
2024-09-26 12:45:00,175.85,176.19,175.76,175.8,61836.0,174.4514,174.7887,174.3621,174.4018,61836.0
2024-09-26 12:50:00,175.8,176.07,175.64,175.88,33559.0,174.4018,174.6697,174.2431,174.4812,33559.0
2024-09-26 12:55:00,175.93,176.01,175.7,175.95,54243.0,174.5308,174.6101,174.3026,174.5506,54243.0
2024-09-26 13:00:00,175.95,176.42,175.93,176.33,85052.0,174.5506,175.0169,174.5308,174.9276,85052.0
2024-09-26 13:05:00,176.41,176.48,175.77,175.85,93756.0,175.007,175.0764,174.3721,174.4514,93756.0
2024-09-26 13:10:00,175.79,176.25,175.77,176.02,44713.0,174.3919,174.8482,174.3721,174.6201,44713.0
2024-09-26 13:15:00,176.05,176.2,175.45,175.56,78653.0,174.6498,174.7986,174.0546,174.1637,78653.0
2024-09-26 13:20:00,175.55,175.95,175.46,175.75,82725.0,174.1538,174.5506,174.0645,174.3522,82725.0
2024-09-26 13:25:00,175.72,176.42,175.64,176.41,89628.0,174.3225,175.0169,174.2431,175.007,89628.0
2024-09-26 13:30:00,176.39,176.77,176.35,176.54,76693.0,174.9871,175.3641,174.9474,175.1359,76693.0
2024-09-26 13:35:00,176.56,176.78,176.38,176.67,71599.0,175.1558,175.374,174.9772,175.2649,71599.0
2024-09-26 13:40:00,176.67,177.29,176.2,177.21,188127.0,175.2649,175.88,174.7986,175.8006,188127.0
2024-09-26 13:45:00,177.2,177.4,177.05,177.34,69674.0,175.7907,175.9891,175.6419,175.9296,69674.0
2024-09-26 13:50:00,177.34,177.38,176.95,177.17,75952.0,175.9296,175.9693,175.5427,175.7609,75952.0
2024-09-26 13:55:00,177.22,177.29,176.77,176.92,46228.0,175.8105,175.88,175.3641,175.5129,46228.0
2024-09-26 14:00:00,177.0,177.46,176.95,177.41,44059.0,175.5923,176.0486,175.5427,175.999,44059.0
2024-09-26 14:05:00,177.41,177.65,177.31,177.5,81656.0,175.999,176.2371,175.8998,176.0883,81656.0
2024-09-26 14:10:00,177.46,177.86,177.37,177.83,92385.0,176.0486,176.4454,175.9593,176.4157,92385.0
2024-09-26 14:15:00,177.86,178.24,177.65,177.79,146718.0,176.4454,176.8224,176.2371,176.376,146718.0
2024-09-26 14:20:00,177.78,178.37,177.66,178.34,78109.0,176.3661,176.9514,176.247,176.9216,78109.0
2024-09-26 14:25:00,178.34,178.62,178.15,178.56,69784.0,176.9216,177.1994,176.7331,177.1399,69784.0
2024-09-26 14:30:00,178.58,178.75,178.13,178.24,182706.0,177.1597,177.3284,176.7133,176.8224,182706.0
2024-09-26 14:35:00,178.24,178.57,178.02,178.5,79409.0,176.8224,177.1498,176.6042,177.0803,79409.0
2024-09-26 14:40:00,178.47,178.59,178.18,178.25,84623.0,177.0506,177.1696,176.7629,176.8323,84623.0
2024-09-26 14:45:00,178.24,178.45,178.09,178.15,50514.0,176.8224,177.0307,176.6736,176.7331,50514.0
2024-09-26 14:50:00,178.17,178.56,178.15,178.52,59091.0,176.753,177.1399,176.7331,177.1002,59091.0
2024-09-26 14:55:00,178.51,178.66,178.28,178.35,93747.0,177.0903,177.2391,176.8621,176.9315,93747.0
2024-09-26 15:00:00,178.28,178.4,178.06,178.25,95105.0,176.8621,176.9811,176.6438,176.8323,95105.0
2024-09-26 15:05:00,178.3,178.51,178.1,178.39,109650.0,176.8819,177.0903,176.6835,176.9712,109650.0
2024-09-26 15:10:00,178.37,178.7,178.37,178.66,116329.0,176.9514,177.2788,176.9514,177.2391,116329.0
2024-09-26 15:15:00,178.65,179.0,178.55,178.84,139087.0,177.2292,177.5764,177.1299,177.4176,139087.0
2024-09-26 15:20:00,178.83,179.09,178.76,178.98,117812.0,177.4077,177.6657,177.3383,177.5565,117812.0
2024-09-26 15:25:00,178.98,179.08,178.33,178.66,137728.0,177.5565,177.6557,176.9117,177.2391,137728.0
2024-09-26 15:30:00,178.64,179.19,178.57,179.18,194053.0,177.2192,177.7649,177.1498,177.7549,194053.0
2024-09-26 15:35:00,179.18,179.2,178.54,178.68,117432.0,177.7549,177.7748,177.12,177.2589,117432.0
2024-09-26 15:40:00,178.68,178.81,178.5,178.57,152056.0,177.2589,177.3879,177.0803,177.1498,152056.0
2024-09-26 15:45:00,178.59,178.78,178.44,178.58,160786.0,177.1696,177.3581,177.0208,177.1597,160786.0
2024-09-26 15:50:00,178.58,178.71,178.04,178.11,187617.0,177.1597,177.2887,176.624,176.6934,187617.0
2024-09-26 15:55:00,178.1,178.32,177.82,178.13,683781.0,176.6835,176.9018,176.4058,176.7133,683781.0
2024-09-27 09:30:00,178.17,178.47,175.59,175.8,535113.0,176.753,177.0506,174.1935,174.4018,535113.0
2024-09-27 09:35:00,175.8,175.9,174.56,175.22,511082.0,174.4018,174.501,173.1717,173.8264,511082.0
2024-09-27 09:40:00,175.22,175.4,174.63,175.06,213083.0,173.8264,174.005,173.2411,173.6677,213083.0
2024-09-27 09:45:00,174.98,175.79,174.9,175.75,170763.0,173.5883,174.3919,173.509,174.3522,170763.0
2024-09-27 09:50:00,175.74,175.79,174.75,174.92,200222.0,174.3423,174.3919,173.3602,173.5288,200222.0
2024-09-27 09:55:00,174.89,174.95,173.67,174.27,331210.0,173.4991,173.5586,172.2888,172.884,331210.0
2024-09-27 10:00:00,174.32,174.96,173.96,174.4,237975.0,172.9336,173.5685,172.5765,173.013,237975.0
2024-09-27 10:05:00,174.31,174.58,173.96,174.43,198442.0,172.9237,173.1915,172.5765,173.0427,198442.0
2024-09-27 10:10:00,174.43,174.43,173.34,173.93,254079.0,173.0427,173.0427,171.9614,172.5467,254079.0
2024-09-27 10:15:00,173.91,173.91,172.94,173.08,262658.0,172.5269,172.5269,171.5646,171.7035,262658.0
2024-09-27 10:20:00,173.05,173.89,173.02,173.36,194823.0,171.6737,172.507,171.6439,171.9812,194823.0
2024-09-27 10:25:00,173.36,173.74,173.13,173.38,121506.0,171.9812,172.3582,171.7531,172.0011,121506.0
2024-09-27 10:30:00,173.4,173.56,172.83,172.91,291895.0,172.0209,172.1796,171.4554,171.5348,291895.0
2024-09-27 10:35:00,172.88,173.53,172.77,173.38,152375.0,171.505,172.1499,171.3959,172.0011,152375.0
2024-09-27 10:40:00,173.39,173.71,173.33,173.5,165645.0,172.011,172.3284,171.9515,172.1201,165645.0
2024-09-27 10:45:00,173.52,173.9,173.13,173.25,233140.0,172.14,172.5169,171.7531,171.8721,233140.0
2024-09-27 10:50:00,173.28,173.46,172.97,173.44,132787.0,171.9019,172.0804,171.5943,172.0606,132787.0
2024-09-27 10:55:00,173.42,173.45,173.08,173.3,147935.0,172.0407,172.0705,171.7035,171.9217,147935.0
2024-09-27 11:00:00,173.26,173.46,172.96,173.09,154401.0,171.882,172.0804,171.5844,171.7134,154401.0
2024-09-27 11:05:00,173.1,173.24,172.58,172.75,204163.0,171.7233,171.8622,171.2074,171.3761,204163.0
2024-09-27 11:10:00,172.71,172.86,172.46,172.56,213975.0,171.3364,171.4852,171.0884,171.1876,213975.0
2024-09-27 11:15:00,172.53,172.65,171.76,172.16,298058.0,171.1578,171.2769,170.3939,170.7908,298058.0
2024-09-27 11:20:00,172.16,172.59,172.09,172.22,130659.0,170.7908,171.2173,170.7213,170.8503,130659.0
2024-09-27 11:25:00,172.22,172.78,172.05,172.58,118663.0,170.8503,171.4058,170.6816,171.2074,118663.0
2024-09-27 11:30:00,172.54,172.54,171.97,172.41,94618.0,171.1677,171.1677,170.6023,171.0388,94618.0
2024-09-27 11:35:00,172.41,173.01,172.37,172.98,115213.0,171.0388,171.634,170.9991,171.6042,115213.0
2024-09-27 11:40:00,172.94,173.49,172.74,173.05,89622.0,171.5646,172.1102,171.3662,171.6737,89622.0
2024-09-27 11:45:00,173.0,173.22,172.68,173.03,134235.0,171.6241,171.8423,171.3066,171.6538,134235.0
2024-09-27 11:50:00,173.0,173.22,172.66,173.19,151615.0,171.6241,171.8423,171.2868,171.8126,151615.0
2024-09-27 11:55:00,173.22,173.35,172.88,172.91,59294.0,171.8423,171.9713,171.505,171.5348,59294.0
2024-09-27 12:00:00,172.95,173.3,172.81,173.28,57275.0,171.5745,171.9217,171.4356,171.9019,57275.0
2024-09-27 12:05:00,173.26,173.43,172.91,172.98,60028.0,171.882,172.0507,171.5348,171.6042,60028.0
2024-09-27 12:10:00,172.96,173.1,172.75,173.0,56640.0,171.5844,171.7233,171.3761,171.6241,56640.0
2024-09-27 12:15:00,173.0,173.4,172.98,173.2,56830.0,171.6241,172.0209,171.6042,171.8225,56830.0
2024-09-27 12:20:00,173.15,173.5,173.15,173.48,57427.0,171.7729,172.1201,171.7729,172.1003,57427.0
2024-09-27 12:25:00,173.51,173.87,173.42,173.7,113224.0,172.13,172.4872,172.0407,172.3185,113224.0
2024-09-27 12:30:00,173.67,174.0,173.67,173.99,70822.0,172.2888,172.6161,172.2888,172.6062,70822.0
2024-09-27 12:35:00,173.96,174.35,173.96,174.01,122101.0,172.5765,172.9634,172.5765,172.6261,122101.0
2024-09-27 12:40:00,173.97,174.12,173.8,174.11,74263.0,172.5864,172.7352,172.4177,172.7253,74263.0
2024-09-27 12:45:00,174.06,174.09,173.87,173.97,36099.0,172.6757,172.7054,172.4872,172.5864,36099.0
2024-09-27 12:50:00,173.97,174.2,173.79,174.17,89440.0,172.5864,172.8145,172.4078,172.7848,89440.0
2024-09-27 12:55:00,174.18,174.38,174.09,174.18,81873.0,172.7947,172.9931,172.7054,172.7947,81873.0
2024-09-27 13:00:00,174.17,174.37,174.15,174.22,45524.0,172.7848,172.9832,172.7649,172.8344,45524.0
2024-09-27 13:05:00,174.2,174.25,173.61,173.72,80075.0,172.8145,172.8641,172.2292,172.3384,80075.0
2024-09-27 13:10:00,173.7,173.9,173.61,173.79,37485.0,172.3185,172.5169,172.2292,172.4078,37485.0
2024-09-27 13:15:00,173.73,173.88,173.3,173.32,60778.0,172.3483,172.4971,171.9217,171.9415,60778.0
2024-09-27 13:20:00,173.35,173.53,173.21,173.46,46895.0,171.9713,172.1499,171.8324,172.0804,46895.0
2024-09-27 13:25:00,173.45,173.45,172.9,172.96,53222.0,172.0705,172.0705,171.5249,171.5844,53222.0
2024-09-27 13:30:00,172.92,173.05,172.84,173.0,85909.0,171.5447,171.6737,171.4654,171.6241,85909.0
2024-09-27 13:35:00,172.99,173.0,172.52,172.75,95791.0,171.6142,171.6241,171.1479,171.3761,95791.0
2024-09-27 13:40:00,172.74,173.07,172.71,172.99,76015.0,171.3662,171.6935,171.3364,171.6142,76015.0
2024-09-27 13:45:00,173.0,173.13,172.83,173.0,67641.0,171.6241,171.7531,171.4554,171.6241,67641.0
2024-09-27 13:50:00,172.99,173.33,172.99,173.3,52220.0,171.6142,171.9515,171.6142,171.9217,52220.0
2024-09-27 13:55:00,173.29,173.65,173.2,173.59,63446.0,171.9118,172.2689,171.8225,172.2094,63446.0
2024-09-27 14:00:00,173.58,173.94,173.38,173.43,88123.0,172.1995,172.5566,172.0011,172.0507,88123.0
2024-09-27 14:05:00,173.43,173.55,173.3,173.4,73405.0,172.0507,172.1697,171.9217,172.0209,73405.0
2024-09-27 14:10:00,173.36,173.43,173.0,173.0,57399.0,171.9812,172.0507,171.6241,171.6241,57399.0
2024-09-27 14:15:00,172.98,173.11,172.86,173.02,93454.0,171.6042,171.7332,171.4852,171.6439,93454.0
2024-09-27 14:20:00,173.05,173.17,172.97,173.03,83541.0,171.6737,171.7927,171.5943,171.6538,83541.0
2024-09-27 14:25:00,173.03,173.09,172.45,172.45,145171.0,171.6538,171.7134,171.0785,171.0785,145171.0
2024-09-27 14:30:00,172.49,172.7,172.22,172.43,90311.0,171.1181,171.3265,170.8503,171.0586,90311.0
2024-09-27 14:35:00,172.44,172.56,172.07,172.32,116215.0,171.0685,171.1876,170.7015,170.9495,116215.0
2024-09-27 14:40:00,172.37,172.76,172.29,172.61,65021.0,170.9991,171.386,170.9197,171.2372,65021.0
2024-09-27 14:45:00,172.6,173.04,172.59,172.82,68683.0,171.2273,171.6638,171.2173,171.4455,68683.0
2024-09-27 14:50:00,172.82,173.1,172.77,173.06,72671.0,171.4455,171.7233,171.3959,171.6836,72671.0
2024-09-27 14:55:00,173.02,173.45,173.01,173.17,95455.0,171.6439,172.0705,171.634,171.7927,95455.0
2024-09-27 15:00:00,173.12,173.17,172.84,173.09,70516.0,171.7431,171.7927,171.4654,171.7134,70516.0
2024-09-27 15:05:00,173.08,173.14,172.71,172.78,67917.0,171.7035,171.763,171.3364,171.4058,67917.0
2024-09-27 15:10:00,172.78,172.91,172.58,172.72,82173.0,171.4058,171.5348,171.2074,171.3463,82173.0
2024-09-27 15:15:00,172.7,172.99,172.66,172.87,82310.0,171.3265,171.6142,171.2868,171.4951,82310.0
2024-09-27 15:20:00,172.85,172.93,172.66,172.78,92606.0,171.4753,171.5546,171.2868,171.4058,92606.0
2024-09-27 15:25:00,172.76,172.89,172.47,172.8,78953.0,171.386,171.515,171.0983,171.4257,78953.0
2024-09-27 15:30:00,172.79,172.9,172.58,172.83,89163.0,171.4158,171.5249,171.2074,171.4554,89163.0
2024-09-27 15:35:00,172.8,172.86,172.65,172.73,88521.0,171.4257,171.4852,171.2769,171.3562,88521.0
2024-09-27 15:40:00,172.73,172.91,172.63,172.75,128464.0,171.3562,171.5348,171.257,171.3761,128464.0
2024-09-27 15:45:00,172.75,172.82,172.5,172.61,125224.0,171.3761,171.4455,171.1281,171.2372,125224.0
2024-09-27 15:50:00,172.64,173.29,172.61,172.98,194497.0,171.267,171.9118,171.2372,171.6042,194497.0
2024-09-27 15:55:00,172.98,173.13,172.46,172.7,872850.0,171.6042,171.7531,171.0884,171.3265,872850.0
2024-09-30 09:30:00,171.83,172.0,170.13,171.01,621102.0,170.4634,170.632,168.7769,169.6499,621102.0
2024-09-30 09:35:00,171.01,171.67,170.73,171.28,172464.0,169.6499,170.3047,169.3721,169.9178,172464.0
2024-09-30 09:40:00,171.29,172.26,170.71,172.25,259011.0,169.9277,170.89,169.3523,170.8801,259011.0
2024-09-30 09:45:00,172.3,172.65,171.69,172.41,169617.0,170.9297,171.2769,170.3245,171.0388,169617.0
2024-09-30 09:50:00,172.41,172.72,171.35,171.46,147662.0,171.0388,171.3463,169.9872,170.0963,147662.0
2024-09-30 09:55:00,171.45,171.66,170.79,170.93,163041.0,170.0864,170.2947,169.4317,169.5706,163041.0
2024-09-30 10:00:00,170.97,171.03,170.1,170.1,187407.0,169.6102,169.6698,168.7472,168.7472,187407.0
2024-09-30 10:05:00,170.09,170.5,169.68,170.28,236014.0,168.7372,169.144,168.3305,168.9257,236014.0
2024-09-30 10:10:00,170.27,170.53,169.9,169.9,135310.0,168.9158,169.1737,168.5487,168.5487,135310.0
2024-09-30 10:15:00,169.97,170.27,169.63,170.01,117504.0,168.6182,168.9158,168.2809,168.6579,117504.0
2024-09-30 10:20:00,170.0,170.45,169.78,169.81,102901.0,168.6479,169.0944,168.4297,168.4595,102901.0
2024-09-30 10:25:00,169.77,170.5,169.66,170.49,161748.0,168.4198,169.144,168.3107,169.1341,161748.0
2024-09-30 10:30:00,170.5,171.18,170.32,171.02,100954.0,169.144,169.8186,168.9654,169.6598,100954.0
2024-09-30 10:35:00,171.02,171.19,170.33,170.78,93385.0,169.6598,169.8285,168.9753,169.4217,93385.0
2024-09-30 10:40:00,170.77,170.94,170.41,170.45,43405.0,169.4118,169.5805,169.0547,169.0944,43405.0
2024-09-30 10:45:00,170.52,170.67,170.22,170.63,79031.0,169.1638,169.3126,168.8662,169.2729,79031.0
2024-09-30 10:50:00,170.62,171.21,170.57,171.14,84908.0,169.263,169.8483,169.2134,169.7789,84908.0
2024-09-30 10:55:00,171.04,171.41,170.98,171.34,76904.0,169.6797,170.0467,169.6202,169.9773,76904.0
2024-09-30 11:00:00,171.34,171.63,171.17,171.62,103157.0,169.9773,170.265,169.8086,170.2551,103157.0
2024-09-30 11:05:00,171.61,171.94,171.19,171.22,108145.0,170.2451,170.5725,169.8285,169.8582,108145.0
2024-09-30 11:10:00,171.24,171.82,171.06,171.79,74537.0,169.8781,170.4535,169.6995,170.4237,74537.0
2024-09-30 11:15:00,171.75,172.11,171.68,171.94,83353.0,170.384,170.7412,170.3146,170.5725,83353.0
2024-09-30 11:20:00,171.94,172.48,171.94,172.46,88215.0,170.5725,171.1082,170.5725,171.0884,88215.0
2024-09-30 11:25:00,172.44,172.92,172.44,172.89,106781.0,171.0685,171.5447,171.0685,171.515,106781.0
2024-09-30 11:30:00,172.89,172.89,171.82,171.86,89552.0,171.515,171.515,170.4535,170.4932,89552.0
2024-09-30 11:35:00,171.85,171.95,171.5,171.78,142538.0,170.4832,170.5824,170.136,170.4138,142538.0
2024-09-30 11:40:00,171.72,172.16,171.48,172.11,85814.0,170.3543,170.7908,170.1162,170.7412,85814.0
2024-09-30 11:45:00,172.01,172.29,171.85,172.03,125239.0,170.642,170.9197,170.4832,170.6618,125239.0
2024-09-30 11:50:00,172.02,172.02,171.51,171.62,145183.0,170.6519,170.6519,170.1459,170.2551,145183.0
2024-09-30 11:55:00,171.63,171.78,171.52,171.57,44334.0,170.265,170.4138,170.1559,170.2055,44334.0
2024-09-30 12:00:00,171.57,171.82,171.42,171.81,80983.0,170.2055,170.4535,170.0567,170.4436,80983.0
2024-09-30 12:05:00,171.76,171.92,171.66,171.68,68098.0,170.3939,170.5527,170.2947,170.3146,68098.0
2024-09-30 12:10:00,171.65,172.09,171.65,172.09,68864.0,170.2848,170.7213,170.2848,170.7213,68864.0
2024-09-30 12:15:00,172.08,172.41,172.0,172.11,68618.0,170.7114,171.0388,170.632,170.7412,68618.0
2024-09-30 12:20:00,172.08,172.42,171.92,172.1,40534.0,170.7114,171.0487,170.5527,170.7312,40534.0
2024-09-30 12:25:00,172.08,172.22,172.01,172.09,23975.0,170.7114,170.8503,170.642,170.7213,23975.0
2024-09-30 12:30:00,172.08,172.21,171.9,172.08,26132.0,170.7114,170.8404,170.5328,170.7114,26132.0
2024-09-30 12:35:00,172.05,172.26,171.95,172.0,25477.0,170.6816,170.89,170.5824,170.632,25477.0
2024-09-30 12:40:00,172.0,172.19,171.95,172.09,34236.0,170.632,170.8205,170.5824,170.7213,34236.0
2024-09-30 12:45:00,172.1,172.19,171.98,172.19,37463.0,170.7312,170.8205,170.6122,170.8205,37463.0
2024-09-30 12:50:00,172.19,172.42,172.06,172.09,45154.0,170.8205,171.0487,170.6916,170.7213,45154.0
2024-09-30 12:55:00,172.09,172.15,171.96,171.96,45801.0,170.7213,170.7808,170.5924,170.5924,45801.0
2024-09-30 13:00:00,171.98,172.0,171.52,171.65,44261.0,170.6122,170.632,170.1559,170.2848,44261.0
2024-09-30 13:05:00,171.65,171.73,171.18,171.29,42581.0,170.2848,170.3642,169.8186,169.9277,42581.0
2024-09-30 13:10:00,171.31,171.35,171.01,171.06,57363.0,169.9475,169.9872,169.6499,169.6995,57363.0
2024-09-30 13:15:00,171.08,171.32,170.96,171.32,52981.0,169.7194,169.9574,169.6003,169.9574,52981.0
2024-09-30 13:20:00,171.3,171.4,171.18,171.21,46733.0,169.9376,170.0368,169.8186,169.8483,46733.0
2024-09-30 13:25:00,171.27,171.37,171.09,171.19,51259.0,169.9078,170.0071,169.7293,169.8285,51259.0
2024-09-30 13:30:00,171.2,171.3,171.08,171.25,34074.0,169.8384,169.9376,169.7194,169.888,34074.0
2024-09-30 13:35:00,171.25,171.32,171.03,171.03,33914.0,169.888,169.9574,169.6698,169.6698,33914.0
2024-09-30 13:40:00,171.04,171.18,170.98,171.06,35408.0,169.6797,169.8186,169.6202,169.6995,35408.0
2024-09-30 13:45:00,171.02,171.25,170.94,171.25,47597.0,169.6598,169.888,169.5805,169.888,47597.0
2024-09-30 13:50:00,171.25,171.43,171.21,171.37,31655.0,169.888,170.0666,169.8483,170.0071,31655.0
2024-09-30 13:55:00,171.38,171.79,171.26,171.69,73962.0,170.017,170.4237,169.8979,170.3245,73962.0
2024-09-30 14:00:00,171.68,171.86,171.5,171.74,38075.0,170.3146,170.4932,170.136,170.3741,38075.0
2024-09-30 14:05:00,171.73,171.73,171.35,171.58,26978.0,170.3642,170.3642,169.9872,170.2154,26978.0
2024-09-30 14:10:00,171.54,171.56,171.01,171.2,58575.0,170.1757,170.1955,169.6499,169.8384,58575.0
2024-09-30 14:15:00,171.18,171.18,170.49,170.56,52076.0,169.8186,169.8186,169.1341,169.2035,52076.0
2024-09-30 14:20:00,170.48,170.61,169.95,170.06,89554.0,169.1241,169.2531,168.5983,168.7075,89554.0
2024-09-30 14:25:00,170.17,170.38,169.88,170.24,87753.0,168.8166,169.0249,168.5289,168.886,87753.0
2024-09-30 14:30:00,170.24,170.45,169.97,170.38,64175.0,168.886,169.0944,168.6182,169.0249,64175.0
2024-09-30 14:35:00,170.39,170.92,170.3,170.84,63247.0,169.0348,169.5606,168.9456,169.4813,63247.0
2024-09-30 14:40:00,170.88,171.04,170.68,170.83,70876.0,169.5209,169.6797,169.3225,169.4713,70876.0
2024-09-30 14:45:00,170.89,171.16,170.88,170.99,47282.0,169.5309,169.7987,169.5209,169.6301,47282.0
2024-09-30 14:50:00,170.99,171.23,170.66,171.15,54076.0,169.6301,169.8682,169.3027,169.7888,54076.0
2024-09-30 14:55:00,171.16,171.22,170.74,170.84,42525.0,169.7987,169.8582,169.3821,169.4813,42525.0
2024-09-30 15:00:00,170.83,170.95,170.45,170.81,49252.0,169.4713,169.5904,169.0944,169.4515,49252.0
2024-09-30 15:05:00,170.8,170.89,170.62,170.76,50529.0,169.4416,169.5309,169.263,169.4019,50529.0
2024-09-30 15:10:00,170.78,170.79,170.4,170.69,51634.0,169.4217,169.4317,169.0448,169.3325,51634.0
2024-09-30 15:15:00,170.72,171.05,170.58,171.02,54749.0,169.3622,169.6896,169.2233,169.6598,54749.0
2024-09-30 15:20:00,171.01,171.01,170.68,170.9,106820.0,169.6499,169.6499,169.3225,169.5408,106820.0
2024-09-30 15:25:00,170.92,171.12,170.75,171.07,50508.0,169.5606,169.759,169.392,169.7094,50508.0
2024-09-30 15:30:00,171.07,171.13,170.83,170.84,71050.0,169.7094,169.769,169.4713,169.4813,71050.0
2024-09-30 15:35:00,170.83,171.31,170.75,171.3,92202.0,169.4713,169.9475,169.392,169.9376,92202.0
2024-09-30 15:40:00,171.26,171.46,171.15,171.34,79298.0,169.8979,170.0963,169.7888,169.9773,79298.0
2024-09-30 15:45:00,171.34,171.88,171.33,171.74,117802.0,169.9773,170.513,169.9674,170.3741,117802.0
2024-09-30 15:50:00,171.77,172.58,171.77,172.51,244397.0,170.4039,171.2074,170.4039,171.138,244397.0
2024-09-30 15:55:00,172.52,172.73,172.25,172.53,834373.0,171.1479,171.3562,170.8801,171.1578,834373.0
2024-10-01 09:30:00,172.06,172.25,170.02,170.41,355445.0,170.6916,170.8801,168.6678,169.0547,355445.0
2024-10-01 09:35:00,170.4,170.5,169.38,169.65,211599.0,169.0448,169.144,168.0329,168.3007,211599.0
2024-10-01 09:40:00,169.66,169.95,169.0,169.76,193341.0,168.3107,168.5983,167.6559,168.4099,193341.0
2024-10-01 09:45:00,169.72,169.72,168.81,169.49,159977.0,168.3702,168.3702,167.4674,168.142,159977.0
2024-10-01 09:50:00,169.35,169.41,168.63,168.64,152137.0,168.0031,168.0626,167.2888,167.2988,152137.0
2024-10-01 09:55:00,168.7,169.21,168.41,169.02,199521.0,167.3583,167.8642,167.0706,167.6757,199521.0
2024-10-01 10:00:00,168.99,169.5,168.49,168.86,164696.0,167.646,168.1519,167.15,167.517,164696.0
2024-10-01 10:05:00,168.83,168.89,167.58,167.64,237242.0,167.4873,167.5468,166.2472,166.3067,237242.0
2024-10-01 10:10:00,167.59,168.05,167.18,167.33,199881.0,166.2571,166.7135,165.8504,165.9992,199881.0
2024-10-01 10:15:00,167.24,167.56,167.1,167.36,203057.0,165.9099,166.2274,165.771,166.0289,203057.0
2024-10-01 10:20:00,167.36,168.22,167.31,167.59,155217.0,166.0289,166.8821,165.9793,166.2571,155217.0
2024-10-01 10:25:00,167.59,167.8,166.77,167.17,186316.0,166.2571,166.4654,165.4436,165.8405,186316.0
2024-10-01 10:30:00,167.09,167.47,166.76,167.12,163198.0,165.7611,166.1381,165.4337,165.7909,163198.0
2024-10-01 10:35:00,167.1,167.65,166.74,167.57,101488.0,165.771,166.3166,165.4139,166.2373,101488.0
2024-10-01 10:40:00,167.56,168.09,167.37,167.85,115659.0,166.2274,166.7531,166.0389,166.515,115659.0
2024-10-01 10:45:00,167.89,168.2,167.69,167.96,108977.0,166.5547,166.8623,166.3563,166.6242,108977.0
2024-10-01 10:50:00,167.98,168.05,167.54,167.65,89742.0,166.644,166.7135,166.2075,166.3166,89742.0
2024-10-01 10:55:00,167.6,167.88,167.36,167.42,96477.0,166.267,166.5448,166.0289,166.0885,96477.0
2024-10-01 11:00:00,167.36,167.43,166.97,167.04,134132.0,166.0289,166.0984,165.642,165.7115,134132.0
2024-10-01 11:05:00,166.99,167.07,166.3,166.37,138502.0,165.6619,165.7413,164.9774,165.0468,138502.0
2024-10-01 11:10:00,166.38,166.59,166.28,166.34,99142.0,165.0567,165.2651,164.9575,165.0171,99142.0
2024-10-01 11:15:00,166.31,166.57,165.97,166.14,224756.0,164.9873,165.2452,164.65,164.8186,224756.0
2024-10-01 11:20:00,166.18,166.33,165.96,166.05,163997.0,164.8583,165.0071,164.6401,164.7294,163997.0
2024-10-01 11:25:00,166.0,167.13,166.0,167.07,109569.0,164.6798,165.8008,164.6798,165.7413,109569.0
2024-10-01 11:30:00,167.03,167.71,166.78,167.53,108992.0,165.7016,166.3762,165.4536,166.1976,108992.0
2024-10-01 11:35:00,167.53,167.75,167.13,167.59,65716.0,166.1976,166.4158,165.8008,166.2571,65716.0
2024-10-01 11:40:00,167.63,168.14,167.49,167.76,82530.0,166.2968,166.8027,166.1579,166.4258,82530.0
2024-10-01 11:45:00,167.69,167.74,167.05,167.39,91451.0,166.3563,166.4059,165.7214,166.0587,91451.0
2024-10-01 11:50:00,167.39,167.67,167.27,167.33,68842.0,166.0587,166.3365,165.9397,165.9992,68842.0
2024-10-01 11:55:00,167.35,167.54,166.81,166.86,77937.0,166.019,166.2075,165.4833,165.5329,77937.0
2024-10-01 12:00:00,166.85,167.62,166.67,167.48,74375.0,165.523,166.2869,165.3444,166.148,74375.0
2024-10-01 12:05:00,167.53,167.7,167.35,167.46,60184.0,166.1976,166.3662,166.019,166.1281,60184.0
2024-10-01 12:10:00,167.41,167.83,167.07,167.27,96166.0,166.0785,166.4952,165.7413,165.9397,96166.0
2024-10-01 12:15:00,167.29,167.52,167.21,167.23,50847.0,165.9595,166.1877,165.8801,165.9,50847.0
2024-10-01 12:20:00,167.27,167.34,166.86,167.03,158375.0,165.9397,166.0091,165.5329,165.7016,158375.0
2024-10-01 12:25:00,167.03,167.06,166.6,166.89,106608.0,165.7016,165.7313,165.275,165.5627,106608.0
2024-10-01 12:30:00,166.86,167.06,166.28,166.84,166351.0,165.5329,165.7313,164.9575,165.5131,166351.0
2024-10-01 12:35:00,166.79,167.16,166.24,166.44,86539.0,165.4635,165.8305,164.9179,165.1163,86539.0
2024-10-01 12:40:00,166.42,166.75,166.23,166.25,71587.0,165.0964,165.4238,164.9079,164.9278,71587.0
2024-10-01 12:45:00,166.23,166.31,165.8,166.11,223012.0,164.9079,164.9873,164.4814,164.7889,223012.0
2024-10-01 12:50:00,166.1,167.09,166.1,166.94,173575.0,164.779,165.7611,164.779,165.6123,173575.0
2024-10-01 12:55:00,166.98,167.43,166.56,167.08,99965.0,165.652,166.0984,165.2353,165.7512,99965.0
2024-10-01 13:00:00,167.01,167.03,166.43,166.48,86675.0,165.6817,165.7016,165.1063,165.1559,86675.0
2024-10-01 13:05:00,166.51,166.77,166.38,166.63,162697.0,165.1857,165.4436,165.0567,165.3047,162697.0
2024-10-01 13:10:00,166.66,167.03,166.31,166.58,158749.0,165.3345,165.7016,164.9873,165.2551,158749.0
2024-10-01 13:15:00,166.58,166.69,166.17,166.39,90955.0,165.2551,165.3643,164.8484,165.0667,90955.0
2024-10-01 13:20:00,166.41,166.95,166.38,166.76,90739.0,165.0865,165.6222,165.0567,165.4337,90739.0
2024-10-01 13:25:00,166.76,167.02,166.62,166.69,120352.0,165.4337,165.6916,165.2948,165.3643,120352.0
2024-10-01 13:30:00,166.65,167.65,166.55,167.57,84788.0,165.3246,166.3166,165.2254,166.2373,84788.0
2024-10-01 13:35:00,167.49,167.49,166.67,166.86,72587.0,166.1579,166.1579,165.3444,165.5329,72587.0
2024-10-01 13:40:00,166.87,167.46,166.75,167.3,114740.0,165.5428,166.1281,165.4238,165.9694,114740.0
2024-10-01 13:45:00,167.35,167.61,166.94,167.03,71527.0,166.019,166.277,165.6123,165.7016,71527.0
2024-10-01 13:50:00,166.98,167.38,166.93,167.36,70210.0,165.652,166.0488,165.6024,166.0289,70210.0
2024-10-01 13:55:00,167.32,168.08,167.3,168.05,133371.0,165.9893,166.7432,165.9694,166.7135,133371.0
2024-10-01 14:00:00,168.02,168.47,167.95,168.4,128274.0,166.6837,167.1301,166.6143,167.0607,128274.0
2024-10-01 14:05:00,168.41,168.71,168.29,168.58,118102.0,167.0706,167.3682,166.9515,167.2392,118102.0
2024-10-01 14:10:00,168.58,168.72,168.38,168.67,124921.0,167.2392,167.3781,167.0408,167.3285,124921.0
2024-10-01 14:15:00,168.7,168.87,168.41,168.45,108963.0,167.3583,167.5269,167.0706,167.1103,108963.0
2024-10-01 14:20:00,168.5,168.84,168.49,168.69,72439.0,167.1599,167.4972,167.15,167.3484,72439.0
2024-10-01 14:25:00,168.69,168.98,168.63,168.94,72363.0,167.3484,167.6361,167.2888,167.5964,72363.0
2024-10-01 14:30:00,168.9,169.22,168.84,168.98,97142.0,167.5567,167.8742,167.4972,167.6361,97142.0
2024-10-01 14:35:00,168.96,169.14,168.55,168.92,101423.0,167.6162,167.7948,167.2095,167.5765,101423.0
2024-10-01 14:40:00,168.92,169.11,168.7,168.75,96046.0,167.5765,167.765,167.3583,167.4079,96046.0
2024-10-01 14:45:00,168.75,168.93,168.5,168.72,62982.0,167.4079,167.5865,167.1599,167.3781,62982.0
2024-10-01 14:50:00,168.71,168.96,168.28,168.48,155892.0,167.3682,167.6162,166.9416,167.14,155892.0
2024-10-01 14:55:00,168.46,169.05,168.46,168.83,107227.0,167.1202,167.7055,167.1202,167.4873,107227.0
2024-10-01 15:00:00,168.82,169.24,168.8,169.18,83660.0,167.4773,167.894,167.4575,167.8345,83660.0
2024-10-01 15:05:00,169.2,169.23,168.94,169.03,90998.0,167.8543,167.8841,167.5964,167.6857,90998.0
2024-10-01 15:10:00,169.03,169.03,168.58,168.76,86241.0,167.6857,167.6857,167.2392,167.4178,86241.0
2024-10-01 15:15:00,168.75,168.85,168.45,168.74,86312.0,167.4079,167.5071,167.1103,167.398,86312.0
2024-10-01 15:20:00,168.71,168.92,168.56,168.65,104191.0,167.3682,167.5765,167.2194,167.3087,104191.0
2024-10-01 15:25:00,168.63,168.79,168.5,168.61,110017.0,167.2888,167.4476,167.1599,167.269,110017.0
2024-10-01 15:30:00,168.61,168.61,167.75,167.78,120218.0,167.269,167.269,166.4158,166.4456,120218.0
2024-10-01 15:35:00,167.79,167.87,167.23,167.31,145257.0,166.4555,166.5349,165.9,165.9793,145257.0
2024-10-01 15:40:00,167.32,167.76,167.16,167.3,155417.0,165.9893,166.4258,165.8305,165.9694,155417.0
2024-10-01 15:45:00,167.27,167.29,166.96,167.09,145661.0,165.9397,165.9595,165.6321,165.7611,145661.0
2024-10-01 15:50:00,167.09,167.62,167.04,167.33,285305.0,165.7611,166.2869,165.7115,165.9992,285305.0
2024-10-01 15:55:00,167.32,168.06,167.11,167.46,1423534.0,165.9893,166.7234,165.7809,166.1281,1423534.0
2024-10-02 09:30:00,167.55,169.56,167.02,169.21,449815.0,166.2174,168.2114,165.6916,167.8642,449815.0
2024-10-02 09:35:00,169.21,169.26,168.11,168.46,105078.0,167.8642,167.9138,166.773,167.1202,105078.0
2024-10-02 09:40:00,168.58,168.74,167.6,167.67,126460.0,167.2392,167.398,166.267,166.3365,126460.0
2024-10-02 09:45:00,167.69,169.64,167.65,169.49,139043.0,166.3563,168.2908,166.3166,168.142,139043.0
2024-10-02 09:50:00,169.53,169.84,169.05,169.64,165298.0,168.1817,168.4892,167.7055,168.2908,165298.0
2024-10-02 09:55:00,169.56,170.32,169.45,170.07,290680.0,168.2114,168.9654,168.1023,168.7174,290680.0
2024-10-02 10:00:00,170.09,171.13,170.0,170.7,208669.0,168.7372,169.769,168.6479,169.3424,208669.0
2024-10-02 10:05:00,170.73,171.36,170.4,170.93,129369.0,169.3721,169.9971,169.0448,169.5706,129369.0
2024-10-02 10:10:00,170.98,171.4,170.93,171.19,129788.0,169.6202,170.0368,169.5706,169.8285,129788.0
2024-10-02 10:15:00,171.2,172.23,171.0,172.11,188725.0,169.8384,170.8602,169.64,170.7412,188725.0
2024-10-02 10:20:00,172.1,172.4,171.61,171.73,121771.0,170.7312,171.0289,170.2451,170.3642,121771.0
2024-10-02 10:25:00,171.7,172.6,171.69,172.6,202782.0,170.3344,171.2273,170.3245,171.2273,202782.0
2024-10-02 10:30:00,172.56,172.64,171.91,171.93,128477.0,171.1876,171.267,170.5428,170.5626,128477.0
2024-10-02 10:35:00,171.84,172.24,171.55,171.75,102269.0,170.4733,170.8701,170.1856,170.384,102269.0
2024-10-02 10:40:00,171.78,172.11,171.6,171.67,63486.0,170.4138,170.7412,170.2352,170.3047,63486.0
2024-10-02 10:45:00,171.72,171.98,171.41,171.9,127429.0,170.3543,170.6122,170.0467,170.5328,127429.0
2024-10-02 10:50:00,171.88,171.93,170.96,171.01,170521.0,170.513,170.5626,169.6003,169.6499,170521.0
2024-10-02 10:55:00,171.02,171.36,170.87,171.24,89514.0,169.6598,169.9971,169.511,169.8781,89514.0
2024-10-02 11:00:00,171.22,172.07,171.16,171.97,166267.0,169.8582,170.7015,169.7987,170.6023,166267.0
2024-10-02 11:05:00,171.99,172.25,171.58,171.85,134868.0,170.6221,170.8801,170.2154,170.4832,134868.0
2024-10-02 11:10:00,171.89,172.19,171.81,172.15,89180.0,170.5229,170.8205,170.4436,170.7808,89180.0
2024-10-02 11:15:00,172.13,172.62,171.97,172.41,113230.0,170.761,171.2471,170.6023,171.0388,113230.0
2024-10-02 11:20:00,172.4,172.61,171.88,172.05,86609.0,171.0289,171.2372,170.513,170.6816,86609.0
2024-10-02 11:25:00,172.05,172.36,171.81,172.32,99861.0,170.6816,170.9892,170.4436,170.9495,99861.0
2024-10-02 11:30:00,172.35,172.5,172.08,172.35,66830.0,170.9793,171.1281,170.7114,170.9793,66830.0
2024-10-02 11:35:00,172.34,172.46,172.02,172.37,53072.0,170.9693,171.0884,170.6519,170.9991,53072.0
2024-10-02 11:40:00,172.37,172.39,172.1,172.27,46230.0,170.9991,171.0189,170.7312,170.8999,46230.0
2024-10-02 11:45:00,172.27,172.31,172.09,172.18,54072.0,170.8999,170.9396,170.7213,170.8106,54072.0
2024-10-02 11:50:00,172.25,172.29,172.01,172.1,81917.0,170.8801,170.9197,170.642,170.7312,81917.0
2024-10-02 11:55:00,172.1,172.33,171.86,172.28,108756.0,170.7312,170.9594,170.4932,170.9098,108756.0
2024-10-02 12:00:00,172.34,172.52,172.2,172.4,60607.0,170.9693,171.1479,170.8305,171.0289,60607.0
2024-10-02 12:05:00,172.44,172.7,172.31,172.59,84202.0,171.0685,171.3265,170.9396,171.2173,84202.0
2024-10-02 12:10:00,172.66,172.84,172.5,172.59,96509.0,171.2868,171.4654,171.1281,171.2173,96509.0
2024-10-02 12:15:00,172.59,172.74,172.1,172.17,73624.0,171.2173,171.3662,170.7312,170.8007,73624.0
2024-10-02 12:20:00,172.15,172.61,171.99,172.49,62476.0,170.7808,171.2372,170.6221,171.1181,62476.0
2024-10-02 12:25:00,172.51,172.77,172.48,172.63,46704.0,171.138,171.3959,171.1082,171.257,46704.0
2024-10-02 12:30:00,172.66,172.66,172.22,172.22,39293.0,171.2868,171.2868,170.8503,170.8503,39293.0
2024-10-02 12:35:00,172.27,172.5,172.15,172.29,52932.0,170.8999,171.1281,170.7808,170.9197,52932.0
2024-10-02 12:40:00,172.28,172.38,172.17,172.27,28792.0,170.9098,171.009,170.8007,170.8999,28792.0
2024-10-02 12:45:00,172.27,172.34,171.83,171.85,76845.0,170.8999,170.9693,170.4634,170.4832,76845.0
2024-10-02 12:50:00,171.84,172.08,171.61,171.83,51917.0,170.4733,170.7114,170.2451,170.4634,51917.0
2024-10-02 12:55:00,171.83,171.93,171.23,171.24,44842.0,170.4634,170.5626,169.8682,169.8781,44842.0
2024-10-02 13:00:00,171.22,171.79,171.18,171.62,35660.0,169.8582,170.4237,169.8186,170.2551,35660.0
2024-10-02 13:05:00,171.61,171.71,171.27,171.32,28908.0,170.2451,170.3443,169.9078,169.9574,28908.0
2024-10-02 13:10:00,171.34,171.59,171.08,171.54,42789.0,169.9773,170.2253,169.7194,170.1757,42789.0
2024-10-02 13:15:00,171.49,171.68,171.33,171.59,28586.0,170.1261,170.3146,169.9674,170.2253,28586.0
2024-10-02 13:20:00,171.58,171.76,171.4,171.45,26247.0,170.2154,170.3939,170.0368,170.0864,26247.0
2024-10-02 13:25:00,171.44,172.04,171.38,171.92,45528.0,170.0765,170.6717,170.017,170.5527,45528.0
2024-10-02 13:30:00,171.92,172.0,171.33,171.34,38843.0,170.5527,170.632,169.9674,169.9773,38843.0
2024-10-02 13:35:00,171.32,171.98,171.2,171.92,35816.0,169.9574,170.6122,169.8384,170.5527,35816.0
2024-10-02 13:40:00,171.93,172.08,171.52,171.61,24768.0,170.5626,170.7114,170.1559,170.2451,24768.0
2024-10-02 13:45:00,171.49,171.87,171.46,171.81,38649.0,170.1261,170.5031,170.0963,170.4436,38649.0
2024-10-02 13:50:00,171.9,172.08,171.8,171.93,45100.0,170.5328,170.7114,170.4336,170.5626,45100.0
2024-10-02 13:55:00,171.95,172.17,171.91,172.11,37626.0,170.5824,170.8007,170.5428,170.7412,37626.0
2024-10-02 14:00:00,172.08,172.32,172.0,172.17,53001.0,170.7114,170.9495,170.632,170.8007,53001.0
2024-10-02 14:05:00,172.17,172.37,171.98,172.36,65794.0,170.8007,170.9991,170.6122,170.9892,65794.0
2024-10-02 14:10:00,172.32,172.37,172.0,172.03,61120.0,170.9495,170.9991,170.632,170.6618,61120.0
2024-10-02 14:15:00,172.05,172.47,172.02,172.39,91234.0,170.6816,171.0983,170.6519,171.0189,91234.0
2024-10-02 14:20:00,172.41,172.44,172.07,172.11,44182.0,171.0388,171.0685,170.7015,170.7412,44182.0
2024-10-02 14:25:00,172.05,172.27,171.34,171.91,132517.0,170.6816,170.8999,169.9773,170.5428,132517.0
2024-10-02 14:30:00,171.86,171.95,171.63,171.68,63720.0,170.4932,170.5824,170.265,170.3146,63720.0
2024-10-02 14:35:00,171.65,171.66,171.43,171.58,60693.0,170.2848,170.2947,170.0666,170.2154,60693.0
2024-10-02 14:40:00,171.57,171.75,171.45,171.72,41533.0,170.2055,170.384,170.0864,170.3543,41533.0
2024-10-02 14:45:00,171.72,171.73,171.49,171.57,60704.0,170.3543,170.3642,170.1261,170.2055,60704.0
2024-10-02 14:50:00,171.6,171.69,171.36,171.48,37263.0,170.2352,170.3245,169.9971,170.1162,37263.0
2024-10-02 14:55:00,171.49,171.53,171.31,171.33,36371.0,170.1261,170.1658,169.9475,169.9674,36371.0
2024-10-02 15:00:00,171.31,171.49,171.18,171.47,41134.0,169.9475,170.1261,169.8186,170.1063,41134.0
2024-10-02 15:05:00,171.43,171.6,171.28,171.55,59298.0,170.0666,170.2352,169.9178,170.1856,59298.0
2024-10-02 15:10:00,171.59,171.66,171.35,171.56,44093.0,170.2253,170.2947,169.9872,170.1955,44093.0
2024-10-02 15:15:00,171.54,171.72,171.38,171.63,118610.0,170.1757,170.3543,170.017,170.265,118610.0
2024-10-02 15:20:00,171.62,171.8,171.43,171.63,69726.0,170.2551,170.4336,170.0666,170.265,69726.0
2024-10-02 15:25:00,171.57,171.66,171.45,171.58,61876.0,170.2055,170.2947,170.0864,170.2154,61876.0
2024-10-02 15:30:00,171.59,171.6,171.26,171.42,74990.0,170.2253,170.2352,169.8979,170.0567,74990.0
2024-10-02 15:35:00,171.45,171.64,171.08,171.25,114609.0,170.0864,170.2749,169.7194,169.888,114609.0
2024-10-02 15:40:00,171.26,171.49,171.03,171.42,106361.0,169.8979,170.1261,169.6698,170.0567,106361.0
2024-10-02 15:45:00,171.45,171.71,171.44,171.68,100667.0,170.0864,170.3443,170.0765,170.3146,100667.0
2024-10-02 15:50:00,171.6,171.69,171.15,171.19,150926.0,170.2352,170.3245,169.7888,169.8285,150926.0
2024-10-02 15:55:00,171.13,171.14,170.4,170.64,638889.0,169.769,169.7789,169.0448,169.2829,638889.0
2024-10-03 09:30:00,169.62,171.72,169.19,171.56,327306.0,168.271,170.3543,167.8444,170.1955,327306.0
2024-10-03 09:35:00,171.65,171.87,171.0,171.66,184813.0,170.2848,170.5031,169.64,170.2947,184813.0
2024-10-03 09:40:00,171.66,172.73,171.48,172.57,154653.0,170.2947,171.3562,170.1162,171.1975,154653.0
2024-10-03 09:45:00,172.62,172.82,172.03,172.38,146677.0,171.2471,171.4455,170.6618,171.009,146677.0
2024-10-03 09:50:00,172.35,173.22,172.11,173.17,186316.0,170.9793,171.8423,170.7412,171.7927,186316.0
2024-10-03 09:55:00,173.16,173.7,172.96,173.34,213620.0,171.7828,172.3185,171.5844,171.9614,213620.0
2024-10-03 10:00:00,173.39,174.38,173.29,174.36,251093.0,172.011,172.9931,171.9118,172.9733,251093.0
2024-10-03 10:05:00,174.35,174.92,174.24,174.88,153469.0,172.9634,173.5288,172.8542,173.4891,153469.0
2024-10-03 10:10:00,174.88,174.94,172.93,173.42,204891.0,173.4891,173.5487,171.5546,172.0407,204891.0
2024-10-03 10:15:00,173.42,173.84,173.23,173.62,110588.0,172.0407,172.4574,171.8523,172.2392,110588.0
2024-10-03 10:20:00,173.48,173.55,172.13,172.54,158731.0,172.1003,172.1697,170.761,171.1677,158731.0
2024-10-03 10:25:00,172.58,172.7,172.27,172.43,85427.0,171.2074,171.3265,170.8999,171.0586,85427.0
2024-10-03 10:30:00,172.43,173.34,171.74,173.02,101409.0,171.0586,171.9614,170.3741,171.6439,101409.0
2024-10-03 10:35:00,172.95,173.07,172.32,172.57,63038.0,171.5745,171.6935,170.9495,171.1975,63038.0
2024-10-03 10:40:00,172.58,172.59,171.43,172.07,110488.0,171.2074,171.2173,170.0666,170.7015,110488.0
2024-10-03 10:45:00,172.04,173.24,172.01,172.73,117719.0,170.6717,171.8622,170.642,171.3562,117719.0
2024-10-03 10:50:00,172.78,173.46,172.75,173.25,86729.0,171.4058,172.0804,171.3761,171.8721,86729.0
2024-10-03 10:55:00,173.2,173.29,172.23,172.36,91818.0,171.8225,171.9118,170.8602,170.9892,91818.0
2024-10-03 11:00:00,172.33,172.72,172.0,172.18,87459.0,170.9594,171.3463,170.632,170.8106,87459.0
2024-10-03 11:05:00,172.18,172.99,172.11,172.74,73568.0,170.8106,171.6142,170.7412,171.3662,73568.0
2024-10-03 11:10:00,172.69,172.86,172.41,172.65,57120.0,171.3166,171.4852,171.0388,171.2769,57120.0
2024-10-03 11:15:00,172.64,172.87,172.42,172.51,51786.0,171.267,171.4951,171.0487,171.138,51786.0
2024-10-03 11:20:00,172.52,173.03,172.35,172.83,56497.0,171.1479,171.6538,170.9793,171.4554,56497.0
2024-10-03 11:25:00,172.81,172.81,172.17,172.34,82310.0,171.4356,171.4356,170.8007,170.9693,82310.0
2024-10-03 11:30:00,172.34,172.75,172.3,172.51,98217.0,170.9693,171.3761,170.9297,171.138,98217.0
2024-10-03 11:35:00,172.48,172.57,172.24,172.31,86401.0,171.1082,171.1975,170.8701,170.9396,86401.0
2024-10-03 11:40:00,172.35,172.6,172.02,172.4,110483.0,170.9793,171.2273,170.6519,171.0289,110483.0
2024-10-03 11:45:00,172.39,172.54,172.25,172.27,67609.0,171.0189,171.1677,170.8801,170.8999,67609.0
2024-10-03 11:50:00,172.3,172.6,172.28,172.39,53892.0,170.9297,171.2273,170.9098,171.0189,53892.0
2024-10-03 11:55:00,172.39,172.58,172.22,172.27,57173.0,171.0189,171.2074,170.8503,170.8999,57173.0
2024-10-03 12:00:00,172.28,172.32,171.84,171.89,66374.0,170.9098,170.9495,170.4733,170.5229,66374.0
2024-10-03 12:05:00,171.82,172.17,171.75,171.94,59844.0,170.4535,170.8007,170.384,170.5725,59844.0
2024-10-03 12:10:00,171.94,172.07,171.84,171.93,30699.0,170.5725,170.7015,170.4733,170.5626,30699.0
2024-10-03 12:15:00,171.95,172.06,171.63,171.82,36084.0,170.5824,170.6916,170.265,170.4535,36084.0
2024-10-03 12:20:00,171.79,172.01,171.74,171.93,27515.0,170.4237,170.642,170.3741,170.5626,27515.0
2024-10-03 12:25:00,171.93,172.03,171.75,171.81,26466.0,170.5626,170.6618,170.384,170.4436,26466.0
2024-10-03 12:30:00,171.79,171.85,171.28,171.57,49177.0,170.4237,170.4832,169.9178,170.2055,49177.0
2024-10-03 12:35:00,171.62,171.78,171.45,171.49,32390.0,170.2551,170.4138,170.0864,170.1261,32390.0
2024-10-03 12:40:00,171.46,171.49,170.86,171.09,94649.0,170.0963,170.1261,169.5011,169.7293,94649.0
2024-10-03 12:45:00,171.06,171.08,170.36,170.43,92582.0,169.6995,169.7194,169.0051,169.0745,92582.0
2024-10-03 12:50:00,170.45,170.78,170.15,170.26,110799.0,169.0944,169.4217,168.7968,168.9059,110799.0
2024-10-03 12:55:00,170.25,170.83,170.18,170.47,78807.0,168.896,169.4713,168.8265,169.1142,78807.0
2024-10-03 13:00:00,170.47,170.47,169.71,169.97,79092.0,169.1142,169.1142,168.3603,168.6182,79092.0
2024-10-03 13:05:00,169.97,170.47,169.81,170.36,93630.0,168.6182,169.1142,168.4595,169.0051,93630.0
2024-10-03 13:10:00,170.36,170.6,170.18,170.36,78779.0,169.0051,169.2432,168.8265,169.0051,78779.0
2024-10-03 13:15:00,170.34,170.44,170.17,170.42,46525.0,168.9852,169.0844,168.8166,169.0646,46525.0
2024-10-03 13:20:00,170.44,171.02,170.42,170.76,84040.0,169.0844,169.6598,169.0646,169.4019,84040.0
2024-10-03 13:25:00,170.73,171.31,170.61,170.71,120471.0,169.3721,169.9475,169.2531,169.3523,120471.0
2024-10-03 13:30:00,170.71,171.17,170.65,171.13,52001.0,169.3523,169.8086,169.2928,169.769,52001.0
2024-10-03 13:35:00,171.14,171.25,170.84,170.93,64617.0,169.7789,169.888,169.4813,169.5706,64617.0
2024-10-03 13:40:00,170.9,171.15,170.53,171.09,40478.0,169.5408,169.7888,169.1737,169.7293,40478.0
2024-10-03 13:45:00,171.12,171.28,170.93,170.93,32871.0,169.759,169.9178,169.5706,169.5706,32871.0
2024-10-03 13:50:00,170.92,171.13,170.8,171.09,20012.0,169.5606,169.769,169.4416,169.7293,20012.0
2024-10-03 13:55:00,171.11,171.22,170.82,170.94,28712.0,169.7491,169.8582,169.4614,169.5805,28712.0
2024-10-03 14:00:00,170.93,170.99,170.79,170.85,31841.0,169.5706,169.6301,169.4317,169.4912,31841.0
2024-10-03 14:05:00,170.85,171.13,170.82,170.84,28115.0,169.4912,169.769,169.4614,169.4813,28115.0
2024-10-03 14:10:00,170.81,170.92,170.67,170.73,37694.0,169.4515,169.5606,169.3126,169.3721,37694.0
2024-10-03 14:15:00,170.8,170.89,170.59,170.85,27226.0,169.4416,169.5309,169.2333,169.4912,27226.0
2024-10-03 14:20:00,170.83,170.89,170.28,170.69,73797.0,169.4713,169.5309,168.9257,169.3325,73797.0
2024-10-03 14:25:00,170.68,170.85,170.59,170.74,33528.0,169.3225,169.4912,169.2333,169.3821,33528.0
2024-10-03 14:30:00,170.76,170.86,170.56,170.86,40958.0,169.4019,169.5011,169.2035,169.5011,40958.0
2024-10-03 14:35:00,170.85,170.95,170.7,170.91,24759.0,169.4912,169.5904,169.3424,169.5507,24759.0
2024-10-03 14:40:00,170.91,171.08,170.88,170.93,88719.0,169.5507,169.7194,169.5209,169.5706,88719.0
2024-10-03 14:45:00,170.91,171.28,170.86,171.21,75120.0,169.5507,169.9178,169.5011,169.8483,75120.0
2024-10-03 14:50:00,171.23,171.44,171.15,171.2,122626.0,169.8682,170.0765,169.7888,169.8384,122626.0
2024-10-03 14:55:00,171.26,171.48,171.12,171.25,52066.0,169.8979,170.1162,169.759,169.888,52066.0
2024-10-03 15:00:00,171.25,171.43,171.09,171.34,114515.0,169.888,170.0666,169.7293,169.9773,114515.0
2024-10-03 15:05:00,171.36,171.36,170.75,170.96,39238.0,169.9971,169.9971,169.392,169.6003,39238.0
2024-10-03 15:10:00,170.94,171.06,170.74,171.0,42922.0,169.5805,169.6995,169.3821,169.64,42922.0
2024-10-03 15:15:00,171.02,171.03,170.84,170.89,37514.0,169.6598,169.6698,169.4813,169.5309,37514.0
2024-10-03 15:20:00,170.88,171.48,170.87,171.31,86496.0,169.5209,170.1162,169.511,169.9475,86496.0
2024-10-03 15:25:00,171.26,171.5,170.85,171.0,80166.0,169.8979,170.136,169.4912,169.64,80166.0
2024-10-03 15:30:00,170.99,171.28,170.84,171.25,36118.0,169.6301,169.9178,169.4813,169.888,36118.0
2024-10-03 15:35:00,171.25,171.35,171.19,171.24,36976.0,169.888,169.9872,169.8285,169.8781,36976.0
2024-10-03 15:40:00,171.26,171.29,170.87,170.88,90807.0,169.8979,169.9277,169.511,169.5209,90807.0
2024-10-03 15:45:00,170.93,171.33,170.85,171.33,55218.0,169.5706,169.9674,169.4912,169.9674,55218.0
2024-10-03 15:50:00,171.31,171.64,171.19,171.57,139808.0,169.9475,170.2749,169.8285,170.2055,139808.0
2024-10-03 15:55:00,171.6,172.36,171.48,171.93,721614.0,170.2352,170.9892,170.1162,170.5626,721614.0
2024-10-04 09:30:00,176.3,176.57,174.65,175.43,824834.0,174.8978,175.1657,173.261,174.0348,824834.0
2024-10-04 09:35:00,175.47,176.04,175.15,175.59,254604.0,174.0744,174.6399,173.757,174.1935,254604.0
2024-10-04 09:40:00,175.66,176.04,175.4,175.49,178569.0,174.2629,174.6399,174.005,174.0943,178569.0
2024-10-04 09:45:00,175.51,176.0,175.23,175.66,191847.0,174.1141,174.6002,173.8364,174.2629,191847.0
2024-10-04 09:50:00,175.62,175.8,174.9,175.0,166142.0,174.2233,174.4018,173.509,173.6082,166142.0
2024-10-04 09:55:00,174.97,175.31,173.6,173.87,214741.0,173.5784,173.9157,172.2193,172.4872,214741.0
2024-10-04 10:00:00,173.79,174.3,173.56,174.1,135496.0,172.4078,172.9137,172.1796,172.7153,135496.0
2024-10-04 10:05:00,174.07,174.23,172.82,173.02,127268.0,172.6856,172.8443,171.4455,171.6439,127268.0
2024-10-04 10:10:00,173.05,173.98,172.6,173.92,100253.0,171.6737,172.5963,171.2273,172.5368,100253.0
2024-10-04 10:15:00,173.91,174.65,173.72,174.59,159457.0,172.5269,173.261,172.3384,173.2014,159457.0
2024-10-04 10:20:00,174.56,174.58,174.03,174.28,170597.0,173.1717,173.1915,172.6459,172.8939,170597.0
2024-10-04 10:25:00,174.32,174.44,173.3,174.09,124452.0,172.9336,173.0526,171.9217,172.7054,124452.0
2024-10-04 10:30:00,174.1,174.4,173.8,174.09,214711.0,172.7153,173.013,172.4177,172.7054,214711.0
2024-10-04 10:35:00,174.07,174.55,174.07,174.2,156558.0,172.6856,173.1618,172.6856,172.8145,156558.0
2024-10-04 10:40:00,174.25,174.86,174.02,174.79,100191.0,172.8641,173.4693,172.636,173.3999,100191.0
2024-10-04 10:45:00,174.72,174.86,174.36,174.75,111033.0,173.3304,173.4693,172.9733,173.3602,111033.0
2024-10-04 10:50:00,174.75,174.87,174.44,174.84,88106.0,173.3602,173.4792,173.0526,173.4495,88106.0
2024-10-04 10:55:00,174.85,175.28,174.8,175.24,104186.0,173.4594,173.886,173.4098,173.8463,104186.0
2024-10-04 11:00:00,175.22,175.75,175.2,175.65,157706.0,173.8264,174.3522,173.8066,174.253,157706.0
2024-10-04 11:05:00,175.62,175.92,175.18,175.25,94658.0,174.2233,174.5209,173.7867,173.8562,94658.0
2024-10-04 11:10:00,175.26,175.37,174.78,174.81,143112.0,173.8661,173.9752,173.3899,173.4197,143112.0
2024-10-04 11:15:00,174.82,175.3,174.78,175.08,125150.0,173.4296,173.9058,173.3899,173.6875,125150.0
2024-10-04 11:20:00,175.05,175.2,174.79,174.95,91327.0,173.6578,173.8066,173.3999,173.5586,91327.0
2024-10-04 11:25:00,174.98,174.98,174.4,174.47,109745.0,173.5883,173.5883,173.013,173.0824,109745.0
2024-10-04 11:30:00,174.46,174.62,174.15,174.47,90900.0,173.0725,173.2312,172.7649,173.0824,90900.0
2024-10-04 11:35:00,174.41,174.59,174.31,174.49,52991.0,173.0229,173.2014,172.9237,173.1022,52991.0
2024-10-04 11:40:00,174.53,174.95,174.42,174.55,79433.0,173.1419,173.5586,173.0328,173.1618,79433.0
2024-10-04 11:45:00,174.53,174.72,174.22,174.34,77615.0,173.1419,173.3304,172.8344,172.9534,77615.0
2024-10-04 11:50:00,174.33,175.12,174.3,175.07,72214.0,172.9435,173.7272,172.9137,173.6776,72214.0
2024-10-04 11:55:00,175.05,175.7,175.05,175.69,97443.0,173.6578,174.3026,173.6578,174.2927,97443.0
2024-10-04 12:00:00,175.69,175.81,175.43,175.6,91528.0,174.2927,174.4117,174.0348,174.2034,91528.0
2024-10-04 12:05:00,175.62,175.65,174.81,174.82,79019.0,174.2233,174.253,173.4197,173.4296,79019.0
2024-10-04 12:10:00,174.82,175.09,174.79,174.83,71072.0,173.4296,173.6975,173.3999,173.4395,71072.0
2024-10-04 12:15:00,174.82,175.01,174.68,174.83,43246.0,173.4296,173.6181,173.2907,173.4395,43246.0
2024-10-04 12:20:00,174.85,174.94,174.51,174.57,51066.0,173.4594,173.5487,173.1221,173.1816,51066.0
2024-10-04 12:25:00,174.55,174.92,174.47,174.77,83692.0,173.1618,173.5288,173.0824,173.38,83692.0
2024-10-04 12:30:00,174.77,174.86,174.49,174.77,46219.0,173.38,173.4693,173.1022,173.38,46219.0
2024-10-04 12:35:00,174.85,175.4,174.8,175.3,73791.0,173.4594,174.005,173.4098,173.9058,73791.0
2024-10-04 12:40:00,175.28,175.59,175.0,175.52,65318.0,173.886,174.1935,173.6082,174.124,65318.0
2024-10-04 12:45:00,175.53,175.76,175.45,175.69,114848.0,174.134,174.3621,174.0546,174.2927,114848.0
2024-10-04 12:50:00,175.73,175.74,175.21,175.4,43867.0,174.3324,174.3423,173.8165,174.005,43867.0
2024-10-04 12:55:00,175.44,175.64,175.09,175.15,47049.0,174.0447,174.2431,173.6975,173.757,47049.0
2024-10-04 13:00:00,175.16,175.44,175.09,175.4,36049.0,173.7669,174.0447,173.6975,174.005,36049.0
2024-10-04 13:05:00,175.39,175.46,175.25,175.27,37854.0,173.9951,174.0645,173.8562,173.876,37854.0
2024-10-04 13:10:00,175.3,175.5,175.25,175.32,36605.0,173.9058,174.1042,173.8562,173.9256,36605.0
2024-10-04 13:15:00,175.33,175.52,175.17,175.51,41408.0,173.9356,174.124,173.7768,174.1141,41408.0
2024-10-04 13:20:00,175.52,175.62,175.25,175.36,37757.0,174.124,174.2233,173.8562,173.9653,37757.0
2024-10-04 13:25:00,175.35,175.53,175.26,175.36,60142.0,173.9554,174.134,173.8661,173.9653,60142.0
2024-10-04 13:30:00,175.36,175.52,175.19,175.23,38431.0,173.9653,174.124,173.7967,173.8364,38431.0
2024-10-04 13:35:00,175.23,175.26,174.54,175.01,107280.0,173.8364,173.8661,173.1518,173.6181,107280.0
2024-10-04 13:40:00,174.99,175.72,174.94,175.7,75009.0,173.5983,174.3225,173.5487,174.3026,75009.0
2024-10-04 13:45:00,175.7,175.73,175.44,175.54,54891.0,174.3026,174.3324,174.0447,174.1439,54891.0
2024-10-04 13:50:00,175.5,175.54,175.18,175.31,49401.0,174.1042,174.1439,173.7867,173.9157,49401.0
2024-10-04 13:55:00,175.31,175.35,174.96,175.02,61617.0,173.9157,173.9554,173.5685,173.628,61617.0
2024-10-04 14:00:00,175.05,175.23,174.88,175.07,44662.0,173.6578,173.8364,173.4891,173.6776,44662.0
2024-10-04 14:05:00,175.06,175.25,174.95,175.18,44479.0,173.6677,173.8562,173.5586,173.7867,44479.0
2024-10-04 14:10:00,175.16,175.17,174.81,175.04,47464.0,173.7669,173.7768,173.4197,173.6479,47464.0
2024-10-04 14:15:00,175.13,175.37,174.96,175.34,74954.0,173.7371,173.9752,173.5685,173.9455,74954.0
2024-10-04 14:20:00,175.32,175.69,175.31,175.51,87002.0,173.9256,174.2927,173.9157,174.1141,87002.0
2024-10-04 14:25:00,175.54,175.74,175.44,175.71,66066.0,174.1439,174.3423,174.0447,174.3125,66066.0
2024-10-04 14:30:00,175.71,175.73,175.52,175.7,97286.0,174.3125,174.3324,174.124,174.3026,97286.0
2024-10-04 14:35:00,175.69,175.7,175.59,175.66,78532.0,174.2927,174.3026,174.1935,174.2629,78532.0
2024-10-04 14:40:00,175.66,175.76,175.61,175.64,99097.0,174.2629,174.3621,174.2133,174.2431,99097.0
2024-10-04 14:45:00,175.63,175.73,175.58,175.65,117914.0,174.2332,174.3324,174.1836,174.253,117914.0
2024-10-04 14:50:00,175.66,175.75,175.42,175.49,100383.0,174.2629,174.3522,174.0248,174.0943,100383.0
2024-10-04 14:55:00,175.51,175.79,175.51,175.74,90840.0,174.1141,174.3919,174.1141,174.3423,90840.0
2024-10-04 15:00:00,175.74,175.85,175.69,175.74,106706.0,174.3423,174.4514,174.2927,174.3423,106706.0
2024-10-04 15:05:00,175.75,176.07,175.74,176.03,196901.0,174.3522,174.6697,174.3423,174.63,196901.0
2024-10-04 15:10:00,176.03,176.09,175.87,175.93,87542.0,174.63,174.6895,174.4713,174.5308,87542.0
2024-10-04 15:15:00,175.94,176.1,175.83,176.09,176755.0,174.5407,174.6994,174.4316,174.6895,176755.0
2024-10-04 15:20:00,176.09,176.36,176.0,176.25,145291.0,174.6895,174.9574,174.6002,174.8482,145291.0
2024-10-04 15:25:00,176.25,176.32,176.04,176.07,159800.0,174.8482,174.9177,174.6399,174.6697,159800.0
2024-10-04 15:30:00,176.05,176.69,176.0,176.64,169780.0,174.6498,175.2847,174.6002,175.2351,169780.0
2024-10-04 15:35:00,176.62,176.66,176.28,176.41,113255.0,175.2153,175.255,174.878,175.007,113255.0
2024-10-04 15:40:00,176.41,176.67,176.35,176.62,133068.0,175.007,175.2649,174.9474,175.2153,133068.0
2024-10-04 15:45:00,176.62,176.68,176.31,176.52,157849.0,175.2153,175.2748,174.9078,175.1161,157849.0
2024-10-04 15:50:00,176.51,176.71,176.32,176.58,274015.0,175.1062,175.3046,174.9177,175.1756,274015.0
2024-10-04 15:55:00,176.57,176.9,176.51,176.68,922857.0,175.1657,175.4931,175.1062,175.2748,922857.0
2024-10-07 09:30:00,174.82,176.32,174.75,176.28,336761.0,173.4296,174.9177,173.3602,174.878,336761.0
2024-10-07 09:35:00,176.17,177.09,175.71,176.48,157384.0,174.7689,175.6816,174.3125,175.0764,157384.0
2024-10-07 09:40:00,176.34,176.82,175.36,175.55,205128.0,174.9375,175.4137,173.9653,174.1538,205128.0
2024-10-07 09:45:00,175.54,176.28,175.02,176.06,165676.0,174.1439,174.878,173.628,174.6598,165676.0
2024-10-07 09:50:00,176.08,176.1,175.29,175.83,189276.0,174.6796,174.6994,173.8959,174.4316,189276.0
2024-10-07 09:55:00,175.79,176.34,175.65,176.34,100932.0,174.3919,174.9375,174.253,174.9375,100932.0
2024-10-07 10:00:00,176.35,176.67,175.97,176.5,91402.0,174.9474,175.2649,174.5705,175.0963,91402.0
2024-10-07 10:05:00,176.54,176.75,176.19,176.41,75680.0,175.1359,175.3443,174.7887,175.007,75680.0
2024-10-07 10:10:00,176.4,176.86,176.1,176.85,131666.0,174.997,175.4534,174.6994,175.4435,131666.0
2024-10-07 10:15:00,176.85,177.32,176.7,177.1,137791.0,175.4435,175.9097,175.2947,175.6915,137791.0
2024-10-07 10:20:00,177.16,177.16,176.51,176.89,168280.0,175.751,175.751,175.1062,175.4831,168280.0
2024-10-07 10:25:00,176.88,177.31,176.72,177.19,69043.0,175.4732,175.8998,175.3145,175.7808,69043.0
2024-10-07 10:30:00,177.21,177.27,176.75,176.81,80132.0,175.8006,175.8601,175.3443,175.4038,80132.0
2024-10-07 10:35:00,176.79,177.03,176.44,176.62,87032.0,175.3839,175.622,175.0367,175.2153,87032.0
2024-10-07 10:40:00,176.7,177.0,176.4,176.56,53551.0,175.2947,175.5923,174.997,175.1558,53551.0
2024-10-07 10:45:00,176.64,176.8,176.32,176.68,45872.0,175.2351,175.3939,174.9177,175.2748,45872.0
2024-10-07 10:50:00,176.68,176.85,176.54,176.66,261958.0,175.2748,175.4435,175.1359,175.255,261958.0
2024-10-07 10:55:00,176.66,177.9,176.65,177.6,309473.0,175.255,176.4851,175.2451,176.1875,309473.0
2024-10-07 11:00:00,177.6,177.72,177.07,177.6,95913.0,176.1875,176.3065,175.6617,176.1875,95913.0
2024-10-07 11:05:00,177.58,177.65,177.17,177.44,51161.0,176.1677,176.2371,175.7609,176.0288,51161.0
2024-10-07 11:10:00,177.44,177.76,177.21,177.68,81538.0,176.0288,176.3462,175.8006,176.2669,81538.0
2024-10-07 11:15:00,177.66,177.76,177.37,177.73,53912.0,176.247,176.3462,175.9593,176.3165,53912.0
2024-10-07 11:20:00,177.7,177.83,177.47,177.83,57968.0,176.2867,176.4157,176.0585,176.4157,57968.0
2024-10-07 11:25:00,177.84,178.04,177.67,177.96,94076.0,176.4256,176.624,176.2569,176.5446,94076.0
2024-10-07 11:30:00,177.94,178.31,177.94,178.28,73719.0,176.5248,176.8919,176.5248,176.8621,73719.0
2024-10-07 11:35:00,178.29,178.31,177.39,177.5,81383.0,176.872,176.8919,175.9792,176.0883,81383.0
2024-10-07 11:40:00,177.5,178.05,177.47,177.7,66600.0,176.0883,176.6339,176.0585,176.2867,66600.0
2024-10-07 11:45:00,177.68,177.9,177.62,177.64,42282.0,176.2669,176.4851,176.2073,176.2272,42282.0
2024-10-07 11:50:00,177.62,178.04,177.48,178.04,53839.0,176.2073,176.624,176.0685,176.624,53839.0
2024-10-07 11:55:00,178.05,178.05,177.47,177.58,55719.0,176.6339,176.6339,176.0585,176.1677,55719.0
2024-10-07 12:00:00,177.59,177.6,177.13,177.3,39606.0,176.1776,176.1875,175.7212,175.8899,39606.0
2024-10-07 12:05:00,177.32,177.5,177.17,177.44,39658.0,175.9097,176.0883,175.7609,176.0288,39658.0
2024-10-07 12:10:00,177.37,177.4,176.96,177.28,67189.0,175.9593,175.9891,175.5526,175.87,67189.0
2024-10-07 12:15:00,177.28,177.74,177.19,177.74,48236.0,175.87,176.3264,175.7808,176.3264,48236.0
2024-10-07 12:20:00,177.72,177.87,177.69,177.78,31949.0,176.3065,176.4554,176.2768,176.3661,31949.0
2024-10-07 12:25:00,177.79,177.94,177.6,177.89,47162.0,176.376,176.5248,176.1875,176.4752,47162.0
2024-10-07 12:30:00,177.88,177.9,177.59,177.7,53170.0,176.4653,176.4851,176.1776,176.2867,53170.0
2024-10-07 12:35:00,177.69,177.84,177.55,177.58,42989.0,176.2768,176.4256,176.1379,176.1677,42989.0
2024-10-07 12:40:00,177.58,177.58,177.44,177.54,35494.0,176.1677,176.1677,176.0288,176.128,35494.0
2024-10-07 12:45:00,177.5,177.62,177.2,177.31,57624.0,176.0883,176.2073,175.7907,175.8998,57624.0
2024-10-07 12:50:00,177.33,177.33,176.72,176.8,64518.0,175.9197,175.9197,175.3145,175.3939,64518.0
2024-10-07 12:55:00,176.82,177.13,176.74,177.13,48846.0,175.4137,175.7212,175.3343,175.7212,48846.0
2024-10-07 13:00:00,177.12,177.62,177.09,177.5,57646.0,175.7113,176.2073,175.6816,176.0883,57646.0
2024-10-07 13:05:00,177.5,177.54,177.07,177.35,55745.0,176.0883,176.128,175.6617,175.9395,55745.0
2024-10-07 13:10:00,177.35,177.46,177.08,177.08,85169.0,175.9395,176.0486,175.6716,175.6716,85169.0
2024-10-07 13:15:00,177.09,177.32,177.06,177.32,66787.0,175.6816,175.9097,175.6518,175.9097,66787.0
2024-10-07 13:20:00,177.27,177.33,176.85,177.09,45970.0,175.8601,175.9197,175.4435,175.6816,45970.0
2024-10-07 13:25:00,177.06,177.16,176.84,176.87,54248.0,175.6518,175.751,175.4335,175.4633,54248.0
2024-10-07 13:30:00,176.89,177.25,176.68,177.05,420610.0,175.4831,175.8403,175.2748,175.6419,420610.0
2024-10-07 13:35:00,177.05,177.34,177.05,177.23,58115.0,175.6419,175.9296,175.6419,175.8204,58115.0
2024-10-07 13:40:00,177.22,177.58,177.12,177.57,54868.0,175.8105,176.1677,175.7113,176.1577,54868.0
2024-10-07 13:45:00,177.56,177.6,177.4,177.47,83044.0,176.1478,176.1875,175.9891,176.0585,83044.0
2024-10-07 13:50:00,177.45,177.56,177.39,177.42,89410.0,176.0387,176.1478,175.9792,176.0089,89410.0
2024-10-07 13:55:00,177.41,177.5,177.25,177.43,52609.0,175.999,176.0883,175.8403,176.0189,52609.0
2024-10-07 14:00:00,177.41,177.45,176.88,176.9,126913.0,175.999,176.0387,175.4732,175.4931,126913.0
2024-10-07 14:05:00,176.91,177.25,176.7,177.07,87448.0,175.503,175.8403,175.2947,175.6617,87448.0
2024-10-07 14:10:00,177.04,177.39,176.99,177.34,66467.0,175.632,175.9792,175.5824,175.9296,66467.0
2024-10-07 14:15:00,177.34,177.34,177.02,177.19,58002.0,175.9296,175.9296,175.6121,175.7808,58002.0
2024-10-07 14:20:00,177.19,177.46,177.18,177.39,104052.0,175.7808,176.0486,175.7708,175.9792,104052.0
2024-10-07 14:25:00,177.42,177.52,177.2,177.2,44327.0,176.0089,176.1081,175.7907,175.7907,44327.0
2024-10-07 14:30:00,177.18,177.18,176.09,176.58,90382.0,175.7708,175.7708,174.6895,175.1756,90382.0
2024-10-07 14:35:00,176.54,176.8,176.2,176.6,57562.0,175.1359,175.3939,174.7986,175.1955,57562.0
2024-10-07 14:40:00,176.57,176.96,176.48,176.52,93429.0,175.1657,175.5526,175.0764,175.1161,93429.0
2024-10-07 14:45:00,176.48,176.54,175.65,175.87,127154.0,175.0764,175.1359,174.253,174.4713,127154.0
2024-10-07 14:50:00,175.85,176.06,175.51,175.65,85863.0,174.4514,174.6598,174.1141,174.253,85863.0
2024-10-07 14:55:00,175.67,175.82,174.89,175.05,85564.0,174.2729,174.4217,173.4991,173.6578,85564.0
2024-10-07 15:00:00,175.0,175.57,174.9,175.39,58334.0,173.6082,174.1736,173.509,173.9951,58334.0
2024-10-07 15:05:00,175.36,175.8,175.24,175.6,99309.0,173.9653,174.4018,173.8463,174.2034,99309.0
2024-10-07 15:10:00,175.62,175.62,175.09,175.24,69843.0,174.2233,174.2233,173.6975,173.8463,69843.0
2024-10-07 15:15:00,175.24,175.39,175.0,175.24,89745.0,173.8463,173.9951,173.6082,173.8463,89745.0
2024-10-07 15:20:00,175.21,175.49,175.17,175.25,73548.0,173.8165,174.0943,173.7768,173.8562,73548.0
2024-10-07 15:25:00,175.2,175.29,174.8,174.89,90029.0,173.8066,173.8959,173.4098,173.4991,90029.0
2024-10-07 15:30:00,174.89,175.0,174.42,174.64,122442.0,173.4991,173.6082,173.0328,173.251,122442.0
2024-10-07 15:35:00,174.66,174.73,174.25,174.37,145065.0,173.2709,173.3403,172.8641,172.9832,145065.0
2024-10-07 15:40:00,174.4,174.4,173.86,174.13,153390.0,173.013,173.013,172.4772,172.7451,153390.0
2024-10-07 15:45:00,174.15,174.48,173.96,174.39,117451.0,172.7649,173.0923,172.5765,173.003,117451.0
2024-10-07 15:50:00,174.35,175.34,174.35,175.25,224286.0,172.9634,173.9455,172.9634,173.8562,224286.0
2024-10-07 15:55:00,175.23,175.46,174.96,175.21,506788.0,173.8364,174.0645,173.5685,173.8165,506788.0
2024-10-08 09:30:00,175.32,175.89,174.89,175.06,376274.0,173.9256,174.4911,173.4991,173.6677,376274.0
2024-10-08 09:35:00,175.02,175.72,174.9,175.08,139299.0,173.628,174.3225,173.509,173.6875,139299.0
2024-10-08 09:40:00,175.11,175.7,174.93,175.63,124653.0,173.7173,174.3026,173.5387,174.2332,124653.0
2024-10-08 09:45:00,175.62,176.17,175.4,176.04,128827.0,174.2233,174.7689,174.005,174.6399,128827.0
2024-10-08 09:50:00,176.04,176.79,175.91,176.61,134906.0,174.6399,175.3839,174.5109,175.2054,134906.0
2024-10-08 09:55:00,176.65,177.28,176.39,177.22,170878.0,175.2451,175.87,174.9871,175.8105,170878.0
2024-10-08 10:00:00,177.25,177.97,177.25,177.71,289285.0,175.8403,176.5546,175.8403,176.2966,289285.0
2024-10-08 10:05:00,177.74,178.7,177.26,178.64,367266.0,176.3264,177.2788,175.8502,177.2192,367266.0
2024-10-08 10:10:00,178.64,179.19,178.49,178.99,380423.0,177.2192,177.7649,177.0704,177.5664,380423.0
2024-10-08 10:15:00,178.97,179.25,178.7,178.96,217620.0,177.5466,177.8244,177.2788,177.5367,217620.0
2024-10-08 10:20:00,178.95,179.47,178.24,178.28,233885.0,177.5268,178.0426,176.8224,176.8621,233885.0
2024-10-08 10:25:00,178.26,178.76,178.12,178.72,119724.0,176.8423,177.3383,176.7034,177.2986,119724.0
2024-10-08 10:30:00,178.75,179.06,178.33,178.99,128858.0,177.3284,177.6359,176.9117,177.5664,128858.0
2024-10-08 10:35:00,178.99,179.22,178.65,178.99,128516.0,177.5664,177.7946,177.2292,177.5664,128516.0
2024-10-08 10:40:00,179.04,179.48,178.6,179.27,144268.0,177.6161,178.0526,177.1795,177.8442,144268.0
2024-10-08 10:45:00,179.3,179.6,179.0,179.46,135320.0,177.874,178.1716,177.5764,178.0327,135320.0
2024-10-08 10:50:00,179.41,179.79,179.4,179.53,174678.0,177.9831,178.3601,177.9732,178.1022,174678.0
2024-10-08 10:55:00,179.44,179.72,179.22,179.51,109446.0,178.0129,178.2906,177.7946,178.0823,109446.0
2024-10-08 11:00:00,179.5,179.94,179.47,179.83,214123.0,178.0724,178.5089,178.0426,178.3998,214123.0
2024-10-08 11:05:00,179.85,179.99,179.71,179.79,327948.0,178.4196,178.5585,178.2807,178.3601,327948.0
2024-10-08 11:10:00,179.78,179.89,179.54,179.57,163052.0,178.3502,178.4593,178.1121,178.1418,163052.0
2024-10-08 11:15:00,179.54,179.84,179.38,179.52,120430.0,178.1121,178.4097,177.9533,178.0922,120430.0
2024-10-08 11:20:00,179.54,179.94,179.26,179.3,156679.0,178.1121,178.5089,177.8343,177.874,156679.0
2024-10-08 11:25:00,179.29,179.53,178.95,179.1,178903.0,177.8641,178.1022,177.5268,177.6756,178903.0
2024-10-08 11:30:00,179.11,179.15,178.8,178.96,138093.0,177.6855,177.7252,177.378,177.5367,138093.0
2024-10-08 11:35:00,178.98,179.01,178.54,178.87,127894.0,177.5565,177.5863,177.12,177.4474,127894.0
2024-10-08 11:40:00,178.89,179.0,178.81,178.87,49124.0,177.4672,177.5764,177.3879,177.4474,49124.0
2024-10-08 11:45:00,178.89,179.12,178.77,178.91,91115.0,177.4672,177.6954,177.3482,177.4871,91115.0
2024-10-08 11:50:00,178.91,179.59,178.9,179.31,120596.0,177.4871,178.1617,177.4772,177.8839,120596.0
2024-10-08 11:55:00,179.35,179.5,179.11,179.24,62290.0,177.9236,178.0724,177.6855,177.8145,62290.0
2024-10-08 12:00:00,179.25,179.29,178.66,178.82,118173.0,177.8244,177.8641,177.2391,177.3978,118173.0
2024-10-08 12:05:00,178.84,179.02,178.62,178.9,56952.0,177.4176,177.5962,177.1994,177.4772,56952.0
2024-10-08 12:10:00,178.9,179.03,178.81,178.94,73203.0,177.4772,177.6061,177.3879,177.5168,73203.0
2024-10-08 12:15:00,178.94,179.37,178.83,179.32,86441.0,177.5168,177.9434,177.4077,177.8938,86441.0
2024-10-08 12:20:00,179.32,179.46,179.11,179.14,45480.0,177.8938,178.0327,177.6855,177.7153,45480.0
2024-10-08 12:25:00,179.16,179.42,179.08,179.31,44883.0,177.7351,177.993,177.6557,177.8839,44883.0
2024-10-08 12:30:00,179.3,179.3,179.0,179.1,35109.0,177.874,177.874,177.5764,177.6756,35109.0
2024-10-08 12:35:00,179.14,179.27,178.59,178.7,91409.0,177.7153,177.8442,177.1696,177.2788,91409.0
2024-10-08 12:40:00,178.7,179.04,178.7,179.03,82861.0,177.2788,177.6161,177.2788,177.6061,82861.0
2024-10-08 12:45:00,179.04,179.33,178.92,179.02,86039.0,177.6161,177.9037,177.497,177.5962,86039.0
2024-10-08 12:50:00,179.07,179.5,178.96,179.39,64217.0,177.6458,178.0724,177.5367,177.9633,64217.0
2024-10-08 12:55:00,179.39,179.47,179.08,179.13,39740.0,177.9633,178.0426,177.6557,177.7053,39740.0
2024-10-08 13:00:00,179.06,179.21,178.8,178.85,58211.0,177.6359,177.7847,177.378,177.4276,58211.0
2024-10-08 13:05:00,178.84,178.94,178.27,178.49,70660.0,177.4176,177.5168,176.8522,177.0704,70660.0
2024-10-08 13:10:00,178.47,179.12,178.28,179.08,115851.0,177.0506,177.6954,176.8621,177.6557,115851.0
2024-10-08 13:15:00,179.08,179.09,178.6,178.95,68074.0,177.6557,177.6657,177.1795,177.5268,68074.0
2024-10-08 13:20:00,178.95,179.16,178.9,179.13,51459.0,177.5268,177.7351,177.4772,177.7053,51459.0
2024-10-08 13:25:00,179.12,179.2,179.0,179.08,40964.0,177.6954,177.7748,177.5764,177.6557,40964.0
2024-10-08 13:30:00,179.07,179.43,178.97,179.39,54298.0,177.6458,178.0029,177.5466,177.9633,54298.0
2024-10-08 13:35:00,179.44,179.6,179.35,179.53,71995.0,178.0129,178.1716,177.9236,178.1022,71995.0
2024-10-08 13:40:00,179.52,179.6,179.35,179.44,63510.0,178.0922,178.1716,177.9236,178.0129,63510.0
2024-10-08 13:45:00,179.47,179.52,179.23,179.29,35961.0,178.0426,178.0922,177.8045,177.8641,35961.0
2024-10-08 13:50:00,179.27,179.5,179.27,179.38,29128.0,177.8442,178.0724,177.8442,177.9533,29128.0
2024-10-08 13:55:00,179.36,179.75,179.35,179.72,51364.0,177.9335,178.3204,177.9236,178.2906,51364.0
2024-10-08 14:00:00,179.74,179.82,179.54,179.71,68671.0,178.3105,178.3898,178.1121,178.2807,68671.0
2024-10-08 14:05:00,179.78,179.84,179.69,179.82,57543.0,178.3502,178.4097,178.2609,178.3898,57543.0
2024-10-08 14:10:00,179.79,179.9,179.7,179.86,61171.0,178.3601,178.4692,178.2708,178.4295,61171.0
2024-10-08 14:15:00,179.86,179.91,179.65,179.77,74395.0,178.4295,178.4791,178.2212,178.3402,74395.0
2024-10-08 14:20:00,179.79,179.92,179.72,179.81,42472.0,178.3601,178.4891,178.2906,178.3799,42472.0
2024-10-08 14:25:00,179.83,179.91,179.69,179.84,66219.0,178.3998,178.4791,178.2609,178.4097,66219.0
2024-10-08 14:30:00,179.83,179.85,179.61,179.85,104401.0,178.3998,178.4196,178.1815,178.4196,104401.0
2024-10-08 14:35:00,179.86,179.94,179.7,179.87,158981.0,178.4295,178.5089,178.2708,178.4394,158981.0
2024-10-08 14:40:00,179.86,179.9,179.78,179.86,66276.0,178.4295,178.4692,178.3502,178.4295,66276.0
2024-10-08 14:45:00,179.84,179.9,179.81,179.86,64555.0,178.4097,178.4692,178.3799,178.4295,64555.0
2024-10-08 14:50:00,179.87,179.98,179.74,179.92,122050.0,178.4394,178.5486,178.3105,178.4891,122050.0
2024-10-08 14:55:00,179.92,180.0,179.89,179.98,315820.0,178.4891,178.5684,178.4593,178.5486,315820.0
2024-10-08 15:00:00,179.97,179.99,179.74,179.98,114153.0,178.5387,178.5585,178.3105,178.5486,114153.0
2024-10-08 15:05:00,179.97,180.0,179.88,179.94,191406.0,178.5387,178.5684,178.4494,178.5089,191406.0
2024-10-08 15:10:00,179.96,179.99,179.85,179.97,109947.0,178.5287,178.5585,178.4196,178.5387,109947.0
2024-10-08 15:15:00,179.96,180.5,179.95,180.37,651345.0,178.5287,179.0644,178.5188,178.9355,651345.0
2024-10-08 15:20:00,180.37,180.9,180.08,180.71,300697.0,178.9355,179.4613,178.6478,179.2728,300697.0
2024-10-08 15:25:00,180.72,180.94,180.5,180.88,264055.0,179.2827,179.5009,179.0644,179.4414,264055.0
2024-10-08 15:30:00,180.91,181.5,180.76,181.43,393618.0,179.4712,180.0565,179.3224,179.987,393618.0
2024-10-08 15:35:00,181.42,181.6,181.35,181.46,255237.0,179.9771,180.1557,179.9077,180.0168,255237.0
2024-10-08 15:40:00,181.45,181.5,181.11,181.15,219553.0,180.0069,180.0565,179.6696,179.7093,219553.0
2024-10-08 15:45:00,181.15,181.49,181.13,181.4,229502.0,179.7093,180.0466,179.6894,179.9573,229502.0
2024-10-08 15:50:00,181.39,181.39,180.78,181.17,260469.0,179.9474,179.9474,179.3422,179.7291,260469.0
2024-10-08 15:55:00,181.14,181.37,180.6,180.73,578328.0,179.6993,179.9275,179.1636,179.2926,578328.0
2024-10-09 09:30:00,179.19,179.95,178.26,178.43,545960.0,177.7649,178.5188,176.8423,177.0109,545960.0
2024-10-09 09:35:00,178.46,178.89,177.65,177.81,277211.0,177.0407,177.4672,176.2371,176.3958,277211.0
2024-10-09 09:40:00,177.9,178.14,176.42,176.91,526476.0,176.4851,176.7232,175.0169,175.503,526476.0
2024-10-09 09:45:00,176.91,178.13,176.66,177.86,276990.0,175.503,176.7133,175.255,176.4454,276990.0
2024-10-09 09:50:00,177.86,178.14,177.65,178.06,147089.0,176.4454,176.7232,176.2371,176.6438,147089.0
2024-10-09 09:55:00,178.06,178.61,177.83,178.58,206809.0,176.6438,177.1895,176.4157,177.1597,206809.0
2024-10-09 10:00:00,178.58,179.0,178.28,178.8,181410.0,177.1597,177.5764,176.8621,177.378,181410.0
2024-10-09 10:05:00,178.77,179.5,178.69,179.37,178400.0,177.3482,178.0724,177.2688,177.9434,178400.0
2024-10-09 10:10:00,179.37,179.99,179.25,179.81,154005.0,177.9434,178.5585,177.8244,178.3799,154005.0
2024-10-09 10:15:00,179.83,180.38,179.83,180.37,226048.0,178.3998,178.9454,178.3998,178.9355,226048.0
2024-10-09 10:20:00,180.38,180.69,180.16,180.59,214047.0,178.9454,179.2529,178.7271,179.1537,214047.0
2024-10-09 10:25:00,180.64,181.16,180.34,181.12,263871.0,179.2033,179.7192,178.9057,179.6795,263871.0
2024-10-09 10:30:00,181.13,181.37,180.71,181.31,223182.0,179.6894,179.9275,179.2728,179.868,223182.0
2024-10-09 10:35:00,181.26,181.49,180.94,181.26,159082.0,179.8184,180.0466,179.5009,179.8184,159082.0
2024-10-09 10:40:00,181.26,181.65,181.1,181.55,161667.0,179.8184,180.2053,179.6597,180.1061,161667.0
2024-10-09 10:45:00,181.6,181.74,180.76,180.86,230057.0,180.1557,180.2946,179.3224,179.4216,230057.0
2024-10-09 10:50:00,180.87,181.2,180.71,180.97,117858.0,179.4315,179.7589,179.2728,179.5307,117858.0
2024-10-09 10:55:00,181.0,181.71,181.0,181.69,183324.0,179.5605,180.2648,179.5605,180.245,183324.0
2024-10-09 11:00:00,181.7,182.48,181.66,182.29,339826.0,180.2549,181.0287,180.2152,180.8402,339826.0
2024-10-09 11:05:00,182.3,182.39,182.01,182.17,137621.0,180.8501,180.9394,180.5624,180.7212,137621.0
2024-10-09 11:10:00,182.17,182.49,181.91,182.15,143734.0,180.7212,181.0386,180.4632,180.7013,143734.0
2024-10-09 11:15:00,182.15,182.65,182.03,182.65,190916.0,180.7013,181.1973,180.5823,181.1973,190916.0
2024-10-09 11:20:00,182.64,182.65,181.94,182.14,139878.0,181.1874,181.1973,180.493,180.6914,139878.0
2024-10-09 11:25:00,182.14,182.25,181.91,182.23,80395.0,180.6914,180.8005,180.4632,180.7807,80395.0
2024-10-09 11:30:00,182.25,182.83,182.25,182.63,168511.0,180.8005,181.3759,180.8005,181.1775,168511.0
2024-10-09 11:35:00,182.63,182.88,182.57,182.74,125935.0,181.1775,181.4255,181.118,181.2866,125935.0
2024-10-09 11:40:00,182.75,182.99,182.72,182.8,115360.0,181.2965,181.5346,181.2668,181.3461,115360.0
2024-10-09 11:45:00,182.76,183.1,182.67,183.04,222471.0,181.3065,181.6438,181.2172,181.5842,222471.0
2024-10-09 11:50:00,183.01,183.53,183.01,183.5,176724.0,181.5545,182.0703,181.5545,182.0406,176724.0
2024-10-09 11:55:00,183.5,183.91,183.43,183.88,205725.0,182.0406,182.4473,181.9711,182.4176,205725.0
2024-10-09 12:00:00,183.89,183.89,183.51,183.68,303587.0,182.4275,182.4275,182.0505,182.2191,303587.0
2024-10-09 12:05:00,183.69,184.0,183.59,183.93,245207.0,182.2291,182.5366,182.1299,182.4672,245207.0
2024-10-09 12:10:00,183.93,183.99,183.44,183.44,145248.0,182.4672,182.5267,181.9811,181.9811,145248.0
2024-10-09 12:15:00,183.35,183.44,182.94,183.03,174964.0,181.8918,181.9811,181.485,181.5743,174964.0
2024-10-09 12:20:00,183.0,183.43,182.91,183.13,107490.0,181.5446,181.9711,181.4553,181.6735,107490.0
2024-10-09 12:25:00,183.12,183.63,183.08,183.62,65160.0,181.6636,182.1695,181.6239,182.1596,65160.0
2024-10-09 12:30:00,183.63,183.98,183.57,183.83,103810.0,182.1695,182.5168,182.11,182.368,103810.0
2024-10-09 12:35:00,183.86,184.3,183.81,184.12,270391.0,182.3977,182.8342,182.3481,182.6556,270391.0
2024-10-09 12:40:00,184.12,184.3,184.09,184.3,106307.0,182.6556,182.8342,182.6259,182.8342,106307.0
2024-10-09 12:45:00,184.28,184.32,184.15,184.25,110700.0,182.8144,182.8541,182.6854,182.7846,110700.0
2024-10-09 12:50:00,184.25,184.35,183.98,184.09,171169.0,182.7846,182.8838,182.5168,182.6259,171169.0
2024-10-09 12:55:00,184.06,184.28,183.9,184.13,123414.0,182.5961,182.8144,182.4374,182.6656,123414.0
2024-10-09 13:00:00,184.18,184.69,184.01,184.66,162863.0,182.7152,183.2211,182.5465,183.1914,162863.0
2024-10-09 13:05:00,184.66,184.94,184.64,184.89,194102.0,183.1914,183.4691,183.1715,183.4195,194102.0
2024-10-09 13:10:00,184.91,185.0,184.75,184.97,388655.0,183.4394,183.5286,183.2806,183.4989,388655.0
2024-10-09 13:15:00,184.96,185.43,184.91,185.0,603470.0,183.489,183.9552,183.4394,183.5286,603470.0
2024-10-09 13:20:00,185.0,185.17,184.76,184.9,245493.0,183.5286,183.6973,183.2906,183.4294,245493.0
2024-10-09 13:25:00,184.89,185.09,184.71,185.02,118083.0,183.4195,183.6179,183.241,183.5485,118083.0
2024-10-09 13:30:00,185.04,185.07,184.64,184.66,127081.0,183.5683,183.5981,183.1715,183.1914,127081.0
2024-10-09 13:35:00,184.68,184.93,184.46,184.83,125873.0,183.2112,183.4592,182.9929,183.36,125873.0
2024-10-09 13:40:00,184.86,185.03,184.75,184.96,203387.0,183.3898,183.5584,183.2806,183.489,203387.0
2024-10-09 13:45:00,184.99,185.13,184.92,184.92,107610.0,183.5187,183.6576,183.4493,183.4493,107610.0
2024-10-09 13:50:00,184.93,185.0,183.95,184.56,171238.0,183.4592,183.5286,182.487,183.0921,171238.0
2024-10-09 13:55:00,184.55,184.87,184.35,184.79,186444.0,183.0822,183.3997,182.8838,183.3203,186444.0
2024-10-09 14:00:00,184.79,184.95,184.61,184.92,140471.0,183.3203,183.479,183.1418,183.4493,140471.0
2024-10-09 14:05:00,184.94,185.02,184.83,184.91,162274.0,183.4691,183.5485,183.36,183.4394,162274.0
2024-10-09 14:10:00,184.95,185.3,184.88,185.29,174937.0,183.479,183.8263,183.4096,183.8163,174937.0
2024-10-09 14:15:00,185.29,185.3,184.98,185.24,112883.0,183.8163,183.8263,183.5088,183.7667,112883.0
2024-10-09 14:20:00,185.24,185.66,185.12,185.66,204327.0,183.7667,184.1834,183.6477,184.1834,204327.0
2024-10-09 14:25:00,185.66,186.38,185.64,186.38,357545.0,184.1834,184.8977,184.1636,184.8977,357545.0
2024-10-09 14:30:00,186.38,186.42,185.4,185.5,321170.0,184.8977,184.9374,183.9255,184.0247,321170.0
2024-10-09 14:35:00,185.5,185.7,185.29,185.58,189604.0,184.0247,184.2231,183.8163,184.104,189604.0
2024-10-09 14:40:00,185.58,186.0,185.45,185.79,126042.0,184.104,184.5207,183.9751,184.3124,126042.0
2024-10-09 14:45:00,185.79,186.0,185.61,185.93,99067.0,184.3124,184.5207,184.1338,184.4513,99067.0
2024-10-09 14:50:00,185.94,186.07,185.84,185.98,135314.0,184.4612,184.5901,184.362,184.5009,135314.0
2024-10-09 14:55:00,185.98,186.07,185.77,186.03,160586.0,184.5009,184.5901,184.2925,184.5505,160586.0
2024-10-09 15:00:00,186.04,186.16,185.88,186.06,119112.0,184.5604,184.6794,184.4016,184.5802,119112.0
2024-10-09 15:05:00,186.07,186.24,185.68,185.74,205136.0,184.5901,184.7588,184.2032,184.2628,205136.0
2024-10-09 15:10:00,185.73,185.97,185.41,185.5,191709.0,184.2528,184.4909,183.9354,184.0247,191709.0
2024-10-09 15:15:00,185.52,185.86,185.52,185.85,124723.0,184.0445,184.3818,184.0445,184.3719,124723.0
2024-10-09 15:20:00,185.86,185.88,185.42,185.57,150101.0,184.3818,184.4016,183.9453,184.0941,150101.0
2024-10-09 15:25:00,185.55,185.62,185.11,185.16,193082.0,184.0743,184.1437,183.6378,183.6874,193082.0
2024-10-09 15:30:00,185.16,185.96,185.16,185.81,216244.0,183.6874,184.481,183.6874,184.3322,216244.0
2024-10-09 15:35:00,185.78,185.94,185.49,185.71,144001.0,184.3024,184.4612,184.0148,184.233,144001.0
2024-10-09 15:40:00,185.71,185.85,185.51,185.69,138330.0,184.233,184.3719,184.0346,184.2132,138330.0
2024-10-09 15:45:00,185.7,185.87,185.56,185.75,220163.0,184.2231,184.3917,184.0842,184.2727,220163.0
2024-10-09 15:50:00,185.75,186.32,185.73,186.22,464624.0,184.2727,184.8382,184.2528,184.7389,464624.0
2024-10-09 15:55:00,186.22,186.29,185.86,185.97,634285.0,184.7389,184.8084,184.3818,184.4909,634285.0
2024-10-10 09:30:00,183.56,184.61,183.01,183.97,670939.0,182.1001,183.1418,181.5545,182.5068,670939.0
2024-10-10 09:35:00,183.96,184.78,183.55,184.71,214823.0,182.4969,183.3104,182.0902,183.241,214823.0
2024-10-10 09:40:00,184.72,185.0,184.09,184.36,194963.0,183.2509,183.5286,182.6259,182.8937,194963.0
2024-10-10 09:45:00,184.36,184.41,182.7,182.77,322687.0,182.8937,182.9433,181.2469,181.3164,322687.0
2024-10-10 09:50:00,182.8,183.1,182.53,182.72,205975.0,181.3461,181.6438,181.0783,181.2668,205975.0
2024-10-10 09:55:00,182.7,183.83,182.62,183.61,236870.0,181.2469,182.368,181.1676,182.1497,236870.0
2024-10-10 10:00:00,183.61,184.21,183.53,184.0,177871.0,182.1497,182.7449,182.0703,182.5366,177871.0
2024-10-10 10:05:00,184.0,184.48,183.09,183.55,151592.0,182.5366,183.0128,181.6338,182.0902,151592.0
2024-10-10 10:10:00,183.58,184.62,183.36,184.45,168225.0,182.1199,183.1517,181.9017,182.983,168225.0
2024-10-10 10:15:00,184.47,184.71,184.19,184.3,124349.0,183.0029,183.241,182.7251,182.8342,124349.0
2024-10-10 10:20:00,184.3,184.33,183.59,184.22,117685.0,182.8342,182.864,182.1299,182.7549,117685.0
2024-10-10 10:25:00,184.19,184.58,183.93,184.45,107265.0,182.7251,183.112,182.4672,182.983,107265.0
2024-10-10 10:30:00,184.43,184.6,183.65,183.69,74199.0,182.9632,183.1318,182.1894,182.2291,74199.0
2024-10-10 10:35:00,183.74,183.82,183.34,183.57,88954.0,182.2787,182.358,181.8819,182.11,88954.0
2024-10-10 10:40:00,183.51,183.87,183.08,183.75,75257.0,182.0505,182.4076,181.6239,182.2886,75257.0
2024-10-10 10:45:00,183.7,184.08,183.59,183.81,77670.0,182.239,182.616,182.1299,182.3481,77670.0
2024-10-10 10:50:00,183.8,183.97,183.28,183.67,110723.0,182.3382,182.5068,181.8223,182.2092,110723.0
2024-10-10 10:55:00,183.59,184.39,183.59,184.15,118185.0,182.1299,182.9235,182.1299,182.6854,118185.0
2024-10-10 11:00:00,184.2,184.22,183.56,184.14,96660.0,182.735,182.7549,182.1001,182.6755,96660.0
2024-10-10 11:05:00,184.14,184.5,184.01,184.36,51565.0,182.6755,183.0326,182.5465,182.8937,51565.0
2024-10-10 11:10:00,184.38,184.51,184.09,184.31,51881.0,182.9136,183.0425,182.6259,182.8441,51881.0
2024-10-10 11:15:00,184.38,184.49,184.19,184.37,54553.0,182.9136,183.0227,182.7251,182.9037,54553.0
2024-10-10 11:20:00,184.39,184.79,184.14,184.77,94642.0,182.9235,183.3203,182.6755,183.3005,94642.0
2024-10-10 11:25:00,184.78,185.17,184.77,184.93,273945.0,183.3104,183.6973,183.3005,183.4592,273945.0
2024-10-10 11:30:00,184.93,185.46,184.77,185.44,121262.0,183.4592,183.985,183.3005,183.9651,121262.0
2024-10-10 11:35:00,185.46,185.58,185.3,185.47,137110.0,183.985,184.104,183.8263,183.9949,137110.0
2024-10-10 11:40:00,185.47,185.55,185.12,185.55,91296.0,183.9949,184.0743,183.6477,184.0743,91296.0
2024-10-10 11:45:00,185.53,185.59,185.21,185.48,62367.0,184.0544,184.114,183.737,184.0048,62367.0
2024-10-10 11:50:00,185.5,185.69,185.42,185.64,80203.0,184.0247,184.2132,183.9453,184.1636,80203.0
2024-10-10 11:55:00,185.65,185.97,185.59,185.97,137440.0,184.1735,184.4909,184.114,184.4909,137440.0
2024-10-10 12:00:00,185.96,186.22,185.88,186.14,131066.0,184.481,184.7389,184.4016,184.6596,131066.0
2024-10-10 12:05:00,186.09,186.31,186.02,186.2,125736.0,184.61,184.8282,184.5405,184.7191,125736.0
2024-10-10 12:10:00,186.19,186.3,185.62,185.71,151389.0,184.7092,184.8183,184.1437,184.233,151389.0
2024-10-10 12:15:00,185.7,186.02,185.69,185.83,85566.0,184.2231,184.5405,184.2132,184.352,85566.0
2024-10-10 12:20:00,185.86,185.98,185.54,185.6,44184.0,184.3818,184.5009,184.0644,184.1239,44184.0
2024-10-10 12:25:00,185.64,185.68,185.23,185.4,104156.0,184.1636,184.2032,183.7568,183.9255,104156.0
2024-10-10 12:30:00,185.45,185.74,184.98,185.59,92785.0,183.9751,184.2628,183.5088,184.114,92785.0
2024-10-10 12:35:00,185.55,185.6,185.33,185.42,66388.0,184.0743,184.1239,183.856,183.9453,66388.0
2024-10-10 12:40:00,185.45,185.57,184.95,185.26,101904.0,183.9751,184.0941,183.479,183.7866,101904.0
2024-10-10 12:45:00,185.25,185.47,185.02,185.17,90227.0,183.7767,183.9949,183.5485,183.6973,90227.0
2024-10-10 12:50:00,185.18,185.3,184.92,185.28,48757.0,183.7072,183.8263,183.4493,183.8064,48757.0
2024-10-10 12:55:00,185.29,185.36,184.86,185.22,55526.0,183.8163,183.8858,183.3898,183.7469,55526.0
2024-10-10 13:00:00,185.23,185.63,185.2,185.44,91727.0,183.7568,184.1536,183.7271,183.9651,91727.0
2024-10-10 13:05:00,185.42,185.55,185.0,185.05,90062.0,183.9453,184.0743,183.5286,183.5783,90062.0
2024-10-10 13:10:00,185.06,185.49,185.02,185.49,75418.0,183.5882,184.0148,183.5485,184.0148,75418.0
2024-10-10 13:15:00,185.5,185.93,185.44,185.6,89293.0,184.0247,184.4513,183.9651,184.1239,89293.0
2024-10-10 13:20:00,185.63,186.13,185.63,186.04,99079.0,184.1536,184.6497,184.1536,184.5604,99079.0
2024-10-10 13:25:00,186.03,186.04,185.67,185.78,47493.0,184.5505,184.5604,184.1933,184.3024,47493.0
2024-10-10 13:30:00,185.81,185.86,185.65,185.68,41451.0,184.3322,184.3818,184.1735,184.2032,41451.0
2024-10-10 13:35:00,185.68,185.76,185.51,185.56,46957.0,184.2032,184.2826,184.0346,184.0842,46957.0
2024-10-10 13:40:00,185.56,185.62,185.31,185.35,36593.0,184.0842,184.1437,183.8362,183.8759,36593.0
2024-10-10 13:45:00,185.35,185.38,184.83,184.98,93700.0,183.8759,183.9056,183.36,183.5088,93700.0
2024-10-10 13:50:00,184.98,185.18,184.38,185.16,132019.0,183.5088,183.7072,182.9136,183.6874,132019.0
2024-10-10 13:55:00,185.16,185.32,184.95,185.27,84204.0,183.6874,183.8461,183.479,183.7965,84204.0
2024-10-10 14:00:00,185.28,185.29,184.89,184.9,60958.0,183.8064,183.8163,183.4195,183.4294,60958.0
2024-10-10 14:05:00,184.89,185.21,184.75,185.07,75218.0,183.4195,183.737,183.2806,183.5981,75218.0
2024-10-10 14:10:00,185.07,185.31,185.03,185.23,54036.0,183.5981,183.8362,183.5584,183.7568,54036.0
2024-10-10 14:15:00,185.23,185.29,184.94,185.29,36161.0,183.7568,183.8163,183.4691,183.8163,36161.0
2024-10-10 14:20:00,185.27,185.55,185.11,185.4,104845.0,183.7965,184.0743,183.6378,183.9255,104845.0
2024-10-10 14:25:00,185.39,185.41,184.92,184.99,78695.0,183.9155,183.9354,183.4493,183.5187,78695.0
2024-10-10 14:30:00,184.91,185.24,184.72,185.21,103270.0,183.4394,183.7667,183.2509,183.737,103270.0
2024-10-10 14:35:00,185.21,185.29,184.97,185.01,53059.0,183.737,183.8163,183.4989,183.5386,53059.0
2024-10-10 14:40:00,185.01,185.19,184.59,185.07,79601.0,183.5386,183.7171,183.1219,183.5981,79601.0
2024-10-10 14:45:00,185.01,185.3,185.0,185.24,49874.0,183.5386,183.8263,183.5286,183.7667,49874.0
2024-10-10 14:50:00,185.23,185.33,185.07,185.31,51357.0,183.7568,183.856,183.5981,183.8362,51357.0
2024-10-10 14:55:00,185.3,185.4,185.13,185.19,56333.0,183.8263,183.9255,183.6576,183.7171,56333.0
2024-10-10 15:00:00,185.15,185.24,184.78,185.04,94837.0,183.6775,183.7667,183.3104,183.5683,94837.0
2024-10-10 15:05:00,185.04,185.2,184.89,184.98,80670.0,183.5683,183.7271,183.4195,183.5088,80670.0
2024-10-10 15:10:00,185.02,185.19,184.9,184.94,67307.0,183.5485,183.7171,183.4294,183.4691,67307.0
2024-10-10 15:15:00,184.94,185.27,184.78,185.21,95783.0,183.4691,183.7965,183.3104,183.737,95783.0
2024-10-10 15:20:00,185.2,185.24,185.03,185.12,105658.0,183.7271,183.7667,183.5584,183.6477,105658.0
2024-10-10 15:25:00,185.13,185.45,185.08,185.31,91390.0,183.6576,183.9751,183.608,183.8362,91390.0
2024-10-10 15:30:00,185.3,185.32,184.85,185.04,116515.0,183.8263,183.8461,183.3798,183.5683,116515.0
2024-10-10 15:35:00,185.06,185.2,184.92,184.92,90111.0,183.5882,183.7271,183.4493,183.4493,90111.0
2024-10-10 15:40:00,184.92,185.03,184.78,184.98,79862.0,183.4493,183.5584,183.3104,183.5088,79862.0
2024-10-10 15:45:00,184.97,185.06,184.86,185.02,140009.0,183.4989,183.5882,183.3898,183.5485,140009.0
2024-10-10 15:50:00,185.05,185.83,184.99,185.77,256226.0,183.5783,184.352,183.5187,184.2925,256226.0
2024-10-10 15:55:00,185.75,185.83,185.53,185.66,581280.0,184.2727,184.352,184.0544,184.1834,581280.0
2024-10-11 09:30:00,181.14,181.49,178.29,179.91,1540585.0,179.6993,180.0466,176.872,178.4791,1540585.0
2024-10-11 09:35:00,179.82,180.0,178.09,178.25,609762.0,178.3898,178.5684,176.6736,176.8323,609762.0
2024-10-11 09:40:00,178.2,178.88,177.4,177.7,825479.0,176.7827,177.4573,175.9891,176.2867,825479.0
2024-10-11 09:45:00,177.69,179.22,177.57,178.79,553879.0,176.2768,177.7946,176.1577,177.368,553879.0
2024-10-11 09:50:00,178.8,179.24,178.04,178.33,471305.0,177.378,177.8145,176.624,176.9117,471305.0
2024-10-11 09:55:00,178.33,178.91,178.31,178.62,235500.0,176.9117,177.4871,176.8919,177.1994,235500.0
2024-10-11 10:00:00,178.62,179.34,178.42,179.24,282219.0,177.1994,177.9137,177.001,177.8145,282219.0
2024-10-11 10:05:00,179.25,180.16,179.09,180.08,392715.0,177.8244,178.7271,177.6657,178.6478,392715.0
2024-10-11 10:10:00,180.09,180.18,179.6,180.03,296988.0,178.6577,178.747,178.1716,178.5982,296988.0
2024-10-11 10:15:00,180.03,180.12,179.19,179.94,222595.0,178.5982,178.6875,177.7649,178.5089,222595.0
2024-10-11 10:20:00,179.91,180.13,179.55,180.12,195758.0,178.4791,178.6974,178.122,178.6875,195758.0
2024-10-11 10:25:00,180.12,180.96,180.05,180.24,304167.0,178.6875,179.5208,178.618,178.8065,304167.0
2024-10-11 10:30:00,180.21,180.53,179.71,179.81,229919.0,178.7767,179.0942,178.2807,178.3799,229919.0
2024-10-11 10:35:00,179.82,180.01,179.53,179.65,150405.0,178.3898,178.5783,178.1022,178.2212,150405.0
2024-10-11 10:40:00,179.65,179.78,178.82,178.95,190154.0,178.2212,178.3502,177.3978,177.5268,190154.0
2024-10-11 10:45:00,178.97,179.12,178.32,178.71,244919.0,177.5466,177.6954,176.9018,177.2887,244919.0
2024-10-11 10:50:00,178.66,178.94,178.02,178.94,289200.0,177.2391,177.5168,176.6042,177.5168,289200.0
2024-10-11 10:55:00,178.94,179.66,178.77,179.46,196077.0,177.5168,178.2311,177.3482,178.0327,196077.0
2024-10-11 11:00:00,179.45,180.79,179.42,180.74,265496.0,178.0228,179.3521,177.993,179.3025,265496.0
2024-10-11 11:05:00,180.73,181.36,180.55,180.97,381619.0,179.2926,179.9176,179.114,179.5307,381619.0
2024-10-11 11:10:00,180.96,181.62,180.93,181.55,254102.0,179.5208,180.1755,179.491,180.1061,254102.0
2024-10-11 11:15:00,181.52,181.63,180.35,180.35,191520.0,180.0763,180.1855,178.9156,178.9156,191520.0
2024-10-11 11:20:00,180.33,180.82,180.32,180.63,88692.0,178.8958,179.3819,178.8859,179.1934,88692.0
2024-10-11 11:25:00,180.63,181.25,180.56,181.2,112414.0,179.1934,179.8085,179.124,179.7589,112414.0
2024-10-11 11:30:00,181.2,181.31,181.04,181.21,77068.0,179.7589,179.868,179.6001,179.7688,77068.0
2024-10-11 11:35:00,181.22,181.25,180.87,180.94,88822.0,179.7787,179.8085,179.4315,179.5009,88822.0
2024-10-11 11:40:00,180.97,181.03,180.7,180.9,91497.0,179.5307,179.5902,179.2628,179.4613,91497.0
2024-10-11 11:45:00,180.88,181.13,180.81,181.02,102546.0,179.4414,179.6894,179.372,179.5803,102546.0
2024-10-11 11:50:00,181.0,181.5,180.99,181.41,109596.0,179.5605,180.0565,179.5505,179.9672,109596.0
2024-10-11 11:55:00,181.4,181.62,181.37,181.54,119717.0,179.9573,180.1755,179.9275,180.0962,119717.0
2024-10-11 12:00:00,181.52,181.61,181.38,181.47,71294.0,180.0763,180.1656,179.9374,180.0267,71294.0
2024-10-11 12:05:00,181.49,182.16,181.48,182.09,176861.0,180.0466,180.7112,180.0366,180.6418,176861.0
2024-10-11 12:10:00,182.06,182.59,181.61,181.94,258290.0,180.612,181.1378,180.1656,180.493,258290.0
2024-10-11 12:15:00,182.0,182.07,181.68,181.94,190550.0,180.5525,180.622,180.2351,180.493,190550.0
2024-10-11 12:20:00,181.91,182.15,181.67,181.71,133288.0,180.4632,180.7013,180.2251,180.2648,133288.0
2024-10-11 12:25:00,181.71,181.73,181.02,181.37,136738.0,180.2648,180.2847,179.5803,179.9275,136738.0
2024-10-11 12:30:00,181.35,181.43,181.09,181.13,52096.0,179.9077,179.987,179.6497,179.6894,52096.0
2024-10-11 12:35:00,181.1,181.5,180.99,181.21,99398.0,179.6597,180.0565,179.5505,179.7688,99398.0
2024-10-11 12:40:00,181.2,181.24,181.0,181.08,52708.0,179.7589,179.7986,179.5605,179.6398,52708.0
2024-10-11 12:45:00,181.1,181.14,180.84,180.91,108838.0,179.6597,179.6993,179.4017,179.4712,108838.0
2024-10-11 12:50:00,180.95,181.21,180.72,180.81,69362.0,179.5109,179.7688,179.2827,179.372,69362.0
2024-10-11 12:55:00,180.79,181.57,180.77,181.55,87385.0,179.3521,180.1259,179.3323,180.1061,87385.0
2024-10-11 13:00:00,181.56,181.61,181.2,181.43,54338.0,180.116,180.1656,179.7589,179.987,54338.0
2024-10-11 13:05:00,181.39,181.4,181.02,181.37,52131.0,179.9474,179.9573,179.5803,179.9275,52131.0
2024-10-11 13:10:00,181.37,181.4,181.0,181.22,61981.0,179.9275,179.9573,179.5605,179.7787,61981.0
2024-10-11 13:15:00,181.24,181.26,181.03,181.13,38926.0,179.7986,179.8184,179.5902,179.6894,38926.0
2024-10-11 13:20:00,181.11,181.31,181.08,181.26,51050.0,179.6696,179.868,179.6398,179.8184,51050.0
2024-10-11 13:25:00,181.26,181.26,181.01,181.14,50419.0,179.8184,179.8184,179.5704,179.6993,50419.0
2024-10-11 13:30:00,181.18,181.24,181.01,181.1,58506.0,179.739,179.7986,179.5704,179.6597,58506.0
2024-10-11 13:35:00,181.1,181.34,181.02,181.17,91375.0,179.6597,179.8978,179.5803,179.7291,91375.0
2024-10-11 13:40:00,181.18,181.24,181.0,181.14,72820.0,179.739,179.7986,179.5605,179.6993,72820.0
2024-10-11 13:45:00,181.13,181.32,181.11,181.22,53458.0,179.6894,179.8779,179.6696,179.7787,53458.0
2024-10-11 13:50:00,181.24,181.45,181.22,181.29,35617.0,179.7986,180.0069,179.7787,179.8482,35617.0
2024-10-11 13:55:00,181.29,181.35,181.05,181.12,46738.0,179.8482,179.9077,179.6101,179.6795,46738.0
2024-10-11 14:00:00,181.11,181.14,180.73,181.06,68009.0,179.6696,179.6993,179.2926,179.62,68009.0
2024-10-11 14:05:00,181.06,181.33,181.01,181.32,42160.0,179.62,179.8878,179.5704,179.8779,42160.0
2024-10-11 14:10:00,181.29,181.4,181.14,181.28,51337.0,179.8482,179.9573,179.6993,179.8382,51337.0
2024-10-11 14:15:00,181.29,181.68,181.27,181.58,75202.0,179.8482,180.2351,179.8283,180.1358,75202.0
2024-10-11 14:20:00,181.6,181.63,181.31,181.36,49436.0,180.1557,180.1855,179.868,179.9176,49436.0
2024-10-11 14:25:00,181.34,181.41,181.27,181.3,38046.0,179.8978,179.9672,179.8283,179.8581,38046.0
2024-10-11 14:30:00,181.33,181.43,181.12,181.24,51331.0,179.8878,179.987,179.6795,179.7986,51331.0
2024-10-11 14:35:00,181.21,181.26,180.8,181.04,88839.0,179.7688,179.8184,179.3621,179.6001,88839.0
2024-10-11 14:40:00,181.07,181.08,180.8,180.84,54935.0,179.6299,179.6398,179.3621,179.4017,54935.0
2024-10-11 14:45:00,180.86,181.18,180.85,181.09,34027.0,179.4216,179.739,179.4117,179.6497,34027.0
2024-10-11 14:50:00,181.12,181.29,181.03,181.08,52925.0,179.6795,179.8482,179.5902,179.6398,52925.0
2024-10-11 14:55:00,181.07,181.39,181.04,181.39,54188.0,179.6299,179.9474,179.6001,179.9474,54188.0
2024-10-11 15:00:00,181.3,181.5,181.24,181.32,79768.0,179.8581,180.0565,179.7986,179.8779,79768.0
2024-10-11 15:05:00,181.34,181.97,181.28,181.75,136466.0,179.8978,180.5227,179.8382,180.3045,136466.0
2024-10-11 15:10:00,181.7,181.97,181.55,181.96,105393.0,180.2549,180.5227,180.1061,180.5128,105393.0
2024-10-11 15:15:00,181.96,182.1,181.7,181.82,126718.0,180.5128,180.6517,180.2549,180.3739,126718.0
2024-10-11 15:20:00,181.81,181.83,181.62,181.71,57218.0,180.364,180.3839,180.1755,180.2648,57218.0
2024-10-11 15:25:00,181.71,181.81,181.55,181.66,71659.0,180.2648,180.364,180.1061,180.2152,71659.0
2024-10-11 15:30:00,181.63,181.97,181.57,181.87,92504.0,180.1855,180.5227,180.1259,180.4235,92504.0
2024-10-11 15:35:00,181.86,181.9,181.66,181.81,101011.0,180.4136,180.4533,180.2152,180.364,101011.0
2024-10-11 15:40:00,181.81,181.9,181.69,181.85,110029.0,180.364,180.4533,180.245,180.4037,110029.0
2024-10-11 15:45:00,181.86,182.05,181.69,181.92,175451.0,180.4136,180.6021,180.245,180.4731,175451.0
2024-10-11 15:50:00,181.94,182.36,181.9,182.3,279023.0,180.493,180.9096,180.4533,180.8501,279023.0
2024-10-11 15:55:00,182.28,182.31,181.38,181.53,835959.0,180.8303,180.86,179.9374,180.0862,835959.0
2024-10-14 09:30:00,183.3,184.4,182.0,183.95,571995.0,181.8422,182.9334,180.5525,182.487,571995.0
2024-10-14 09:35:00,183.91,184.61,183.66,183.72,237654.0,182.4473,183.1418,182.1993,182.2588,237654.0
2024-10-14 09:40:00,183.72,184.14,183.36,183.92,244311.0,182.2588,182.6755,181.9017,182.4572,244311.0
2024-10-14 09:45:00,183.87,184.43,183.61,184.13,203926.0,182.4076,182.9632,182.1497,182.6656,203926.0
2024-10-14 09:50:00,184.17,184.49,183.89,184.24,181556.0,182.7052,183.0227,182.4275,182.7747,181556.0
2024-10-14 09:55:00,184.22,184.96,184.13,184.7,189114.0,182.7549,183.489,182.6656,183.231,189114.0
2024-10-14 10:00:00,184.72,184.8,183.85,183.96,181828.0,183.2509,183.3302,182.3878,182.4969,181828.0
2024-10-14 10:05:00,183.97,184.0,182.79,182.84,195377.0,182.5068,182.5366,181.3362,181.3858,195377.0
2024-10-14 10:10:00,182.81,183.14,182.21,182.36,322978.0,181.3561,181.6834,180.7608,180.9096,322978.0
2024-10-14 10:15:00,182.35,182.35,181.53,181.67,250443.0,180.8997,180.8997,180.0862,180.2251,250443.0
2024-10-14 10:20:00,181.66,182.2,181.53,182.13,135940.0,180.2152,180.7509,180.0862,180.6815,135940.0
2024-10-14 10:25:00,182.07,182.59,182.05,182.53,163397.0,180.622,181.1378,180.6021,181.0783,163397.0
2024-10-14 10:30:00,182.5,182.77,182.27,182.72,86484.0,181.0485,181.3164,180.8204,181.2668,86484.0
2024-10-14 10:35:00,182.72,183.03,182.56,182.78,176348.0,181.2668,181.5743,181.1081,181.3263,176348.0
2024-10-14 10:40:00,182.78,182.8,182.33,182.48,77156.0,181.3263,181.3461,180.8799,181.0287,77156.0
2024-10-14 10:45:00,182.5,182.51,182.07,182.11,92804.0,181.0485,181.0585,180.622,180.6616,92804.0
2024-10-14 10:50:00,182.12,182.15,181.23,181.65,181327.0,180.6716,180.7013,179.7886,180.2053,181327.0
2024-10-14 10:55:00,181.64,181.64,180.8,180.97,201559.0,180.1954,180.1954,179.3621,179.5307,201559.0
2024-10-14 11:00:00,180.97,181.15,180.4,180.94,188233.0,179.5307,179.7093,178.9652,179.5009,188233.0
2024-10-14 11:05:00,180.92,181.33,180.87,181.1,109558.0,179.4811,179.8878,179.4315,179.6597,109558.0
2024-10-14 11:10:00,181.09,181.11,180.58,180.93,139025.0,179.6497,179.6696,179.1438,179.491,139025.0
2024-10-14 11:15:00,180.94,181.05,180.7,180.91,103815.0,179.5009,179.6101,179.2628,179.4712,103815.0
2024-10-14 11:20:00,180.91,181.28,180.77,180.93,90171.0,179.4712,179.8382,179.3323,179.491,90171.0
2024-10-14 11:25:00,180.85,180.94,180.27,180.39,130780.0,179.4117,179.5009,178.8363,178.9553,130780.0
2024-10-14 11:30:00,180.38,180.94,180.13,180.9,148095.0,178.9454,179.5009,178.6974,179.4613,148095.0
2024-10-14 11:35:00,180.91,181.0,180.54,180.56,77663.0,179.4712,179.5605,179.1041,179.124,77663.0
2024-10-14 11:40:00,180.54,180.54,180.17,180.33,62040.0,179.1041,179.1041,178.7371,178.8958,62040.0
2024-10-14 11:45:00,180.34,181.04,180.31,181.01,124180.0,178.9057,179.6001,178.8759,179.5704,124180.0
2024-10-14 11:50:00,181.02,181.14,180.68,180.8,83379.0,179.5803,179.6993,179.243,179.3621,83379.0
2024-10-14 11:55:00,180.84,180.84,180.4,180.55,85459.0,179.4017,179.4017,178.9652,179.114,85459.0
2024-10-14 12:00:00,180.5,180.8,180.28,180.79,83386.0,179.0644,179.3621,178.8462,179.3521,83386.0
2024-10-14 12:05:00,180.75,180.77,180.16,180.46,100924.0,179.3124,179.3323,178.7271,179.0248,100924.0
2024-10-14 12:10:00,180.48,180.89,180.44,180.65,106041.0,179.0446,179.4513,179.0049,179.2132,106041.0
2024-10-14 12:15:00,180.65,180.84,180.4,180.83,52690.0,179.2132,179.4017,178.9652,179.3918,52690.0
2024-10-14 12:20:00,180.83,180.93,180.67,180.92,73476.0,179.3918,179.491,179.2331,179.4811,73476.0
2024-10-14 12:25:00,180.93,181.25,180.91,181.25,117141.0,179.491,179.8085,179.4712,179.8085,117141.0
2024-10-14 12:30:00,181.28,181.35,181.08,181.14,144653.0,179.8382,179.9077,179.6398,179.6993,144653.0
2024-10-14 12:35:00,181.14,181.9,181.14,181.78,128510.0,179.6993,180.4533,179.6993,180.3343,128510.0
2024-10-14 12:40:00,181.78,181.91,181.4,181.55,136100.0,180.3343,180.4632,179.9573,180.1061,136100.0
2024-10-14 12:45:00,181.54,181.56,181.26,181.46,69198.0,180.0962,180.116,179.8184,180.0168,69198.0
2024-10-14 12:50:00,181.4,181.59,181.26,181.38,38228.0,179.9573,180.1458,179.8184,179.9374,38228.0
2024-10-14 12:55:00,181.36,181.38,181.1,181.19,69189.0,179.9176,179.9374,179.6597,179.749,69189.0
2024-10-14 13:00:00,181.25,181.63,181.19,181.57,37392.0,179.8085,180.1855,179.749,180.1259,37392.0
2024-10-14 13:05:00,181.57,181.7,181.38,181.51,66980.0,180.1259,180.2549,179.9374,180.0664,66980.0
2024-10-14 13:10:00,181.53,181.57,181.22,181.35,53882.0,180.0862,180.1259,179.7787,179.9077,53882.0
2024-10-14 13:15:00,181.35,181.57,181.31,181.34,47353.0,179.9077,180.1259,179.868,179.8978,47353.0
2024-10-14 13:20:00,181.35,181.45,181.27,181.45,30896.0,179.9077,180.0069,179.8283,180.0069,30896.0
2024-10-14 13:25:00,181.44,181.68,181.44,181.64,53243.0,179.997,180.2351,179.997,180.1954,53243.0
2024-10-14 13:30:00,181.64,181.66,181.42,181.56,55414.0,180.1954,180.2152,179.9771,180.116,55414.0
2024-10-14 13:35:00,181.55,182.35,181.52,182.2,113200.0,180.1061,180.8997,180.0763,180.7509,113200.0
2024-10-14 13:40:00,182.16,182.29,182.05,182.15,63289.0,180.7112,180.8402,180.6021,180.7013,63289.0
2024-10-14 13:45:00,182.13,182.19,181.94,182.0,41216.0,180.6815,180.741,180.493,180.5525,41216.0
2024-10-14 13:50:00,181.97,181.99,181.78,181.96,36596.0,180.5227,180.5426,180.3343,180.5128,36596.0
2024-10-14 13:55:00,181.95,182.07,181.84,181.98,63246.0,180.5029,180.622,180.3938,180.5327,63246.0
2024-10-14 14:00:00,181.96,182.05,181.8,182.04,72667.0,180.5128,180.6021,180.3541,180.5922,72667.0
2024-10-14 14:05:00,182.04,182.4,182.04,182.19,60949.0,180.5922,180.9493,180.5922,180.741,60949.0
2024-10-14 14:10:00,182.15,182.15,181.81,181.96,58331.0,180.7013,180.7013,180.364,180.5128,58331.0
2024-10-14 14:15:00,181.93,182.0,181.75,181.96,40442.0,180.4831,180.5525,180.3045,180.5128,40442.0
2024-10-14 14:20:00,181.98,182.0,181.43,181.55,67984.0,180.5327,180.5525,179.987,180.1061,67984.0
2024-10-14 14:25:00,181.5,181.59,181.4,181.5,39351.0,180.0565,180.1458,179.9573,180.0565,39351.0
2024-10-14 14:30:00,181.51,181.68,181.37,181.5,46754.0,180.0664,180.2351,179.9275,180.0565,46754.0
2024-10-14 14:35:00,181.54,181.84,181.45,181.81,48700.0,180.0962,180.3938,180.0069,180.364,48700.0
2024-10-14 14:40:00,181.81,182.05,181.66,181.71,69485.0,180.364,180.6021,180.2152,180.2648,69485.0
2024-10-14 14:45:00,181.76,181.98,181.71,181.88,40633.0,180.3144,180.5327,180.2648,180.4335,40633.0
2024-10-14 14:50:00,181.86,181.89,181.71,181.84,30232.0,180.4136,180.4434,180.2648,180.3938,30232.0
2024-10-14 14:55:00,181.84,181.85,181.66,181.67,30616.0,180.3938,180.4037,180.2152,180.2251,30616.0
2024-10-14 15:00:00,181.66,181.8,181.54,181.7,73710.0,180.2152,180.3541,180.0962,180.2549,73710.0
2024-10-14 15:05:00,181.71,182.0,181.59,181.96,52686.0,180.2648,180.5525,180.1458,180.5128,52686.0
2024-10-14 15:10:00,181.98,182.02,181.86,181.94,52822.0,180.5327,180.5723,180.4136,180.493,52822.0
2024-10-14 15:15:00,181.92,182.27,181.89,182.27,75603.0,180.4731,180.8204,180.4434,180.8204,75603.0
2024-10-14 15:20:00,182.27,182.48,182.25,182.42,78808.0,180.8204,181.0287,180.8005,180.9692,78808.0
2024-10-14 15:25:00,182.42,182.49,182.24,182.48,67936.0,180.9692,181.0386,180.7906,181.0287,67936.0
2024-10-14 15:30:00,182.46,182.49,182.3,182.42,53729.0,181.0088,181.0386,180.8501,180.9692,53729.0
2024-10-14 15:35:00,182.41,182.56,182.15,182.27,124128.0,180.9592,181.1081,180.7013,180.8204,124128.0
2024-10-14 15:40:00,182.29,182.66,182.28,182.65,114457.0,180.8402,181.2073,180.8303,181.1973,114457.0
2024-10-14 15:45:00,182.65,182.83,182.38,182.79,171154.0,181.1973,181.3759,180.9295,181.3362,171154.0
2024-10-14 15:50:00,182.79,182.81,182.44,182.61,197387.0,181.3362,181.3561,180.989,181.1577,197387.0
2024-10-14 15:55:00,182.62,182.62,182.16,182.36,603826.0,181.1676,181.1676,180.7112,180.9096,603826.0
2024-10-15 09:30:00,180.79,181.7,179.12,180.19,620774.0,179.3521,180.2549,177.6954,178.7569,620774.0
2024-10-15 09:35:00,180.35,180.85,179.5,179.77,257212.0,178.9156,179.4117,178.0724,178.3402,257212.0
2024-10-15 09:40:00,179.72,180.05,179.18,179.3,220362.0,178.2906,178.618,177.7549,177.874,220362.0
2024-10-15 09:45:00,179.29,179.38,178.35,178.46,330581.0,177.8641,177.9533,176.9315,177.0407,330581.0
2024-10-15 09:50:00,178.45,178.74,178.12,178.64,217244.0,177.0307,177.3184,176.7034,177.2192,217244.0
2024-10-15 09:55:00,178.64,179.6,178.63,179.05,305113.0,177.2192,178.1716,177.2093,177.626,305113.0
2024-10-15 10:00:00,179.05,179.2,178.81,178.91,141577.0,177.626,177.7748,177.3879,177.4871,141577.0
2024-10-15 10:05:00,178.91,179.01,178.27,178.4,193421.0,177.4871,177.5863,176.8522,176.9811,193421.0
2024-10-15 10:10:00,178.38,178.39,177.15,177.36,346475.0,176.9613,176.9712,175.7411,175.9494,346475.0
2024-10-15 10:15:00,177.32,177.82,177.02,177.27,230052.0,175.9097,176.4058,175.6121,175.8601,230052.0
2024-10-15 10:20:00,177.27,177.27,176.47,176.78,349978.0,175.8601,175.8601,175.0665,175.374,349978.0
2024-10-15 10:25:00,176.84,177.08,176.02,176.06,286717.0,175.4335,175.6716,174.6201,174.6598,286717.0
2024-10-15 10:30:00,176.05,176.05,174.78,175.22,601138.0,174.6498,174.6498,173.3899,173.8264,601138.0
2024-10-15 10:35:00,175.22,175.56,173.77,173.89,612985.0,173.8264,174.1637,172.388,172.507,612985.0
2024-10-15 10:40:00,173.93,175.38,173.36,175.13,512076.0,172.5467,173.9852,171.9812,173.7371,512076.0
2024-10-15 10:45:00,175.13,175.78,174.6,175.76,359202.0,173.7371,174.382,173.2114,174.3621,359202.0
2024-10-15 10:50:00,175.72,176.29,175.25,175.74,362898.0,174.3225,174.8879,173.8562,174.3423,362898.0
2024-10-15 10:55:00,175.77,176.24,174.99,175.23,210459.0,174.3721,174.8383,173.5983,173.8364,210459.0
2024-10-15 11:00:00,175.17,176.01,175.09,175.35,176808.0,173.7768,174.6101,173.6975,173.9554,176808.0
2024-10-15 11:05:00,175.37,175.46,174.6,174.62,181996.0,173.9752,174.0645,173.2114,173.2312,181996.0
2024-10-15 11:10:00,174.65,175.65,174.6,175.45,238474.0,173.261,174.253,173.2114,174.0546,238474.0
2024-10-15 11:15:00,175.46,176.12,175.44,175.7,236964.0,174.0645,174.7193,174.0447,174.3026,236964.0
2024-10-15 11:20:00,175.75,175.86,175.25,175.4,124177.0,174.3522,174.4613,173.8562,174.005,124177.0
2024-10-15 11:25:00,175.4,175.68,175.07,175.22,361967.0,174.005,174.2828,173.6776,173.8264,361967.0
2024-10-15 11:30:00,175.2,175.89,174.88,175.85,117081.0,173.8066,174.4911,173.4891,174.4514,117081.0
2024-10-15 11:35:00,175.86,176.0,175.12,175.2,155314.0,174.4613,174.6002,173.7272,173.8066,155314.0
2024-10-15 11:40:00,175.15,175.54,175.05,175.42,185708.0,173.757,174.1439,173.6578,174.0248,185708.0
2024-10-15 11:45:00,175.41,175.68,175.2,175.61,162079.0,174.0149,174.2828,173.8066,174.2133,162079.0
2024-10-15 11:50:00,175.63,175.9,175.22,175.23,136748.0,174.2332,174.501,173.8264,173.8364,136748.0
2024-10-15 11:55:00,175.22,175.55,175.07,175.14,114550.0,173.8264,174.1538,173.6776,173.7471,114550.0
2024-10-15 12:00:00,175.15,175.35,174.82,175.02,113633.0,173.757,173.9554,173.4296,173.628,113633.0
2024-10-15 12:05:00,175.01,175.62,174.94,175.52,95796.0,173.6181,174.2233,173.5487,174.124,95796.0
2024-10-15 12:10:00,175.57,175.95,175.47,175.87,81279.0,174.1736,174.5506,174.0744,174.4713,81279.0
2024-10-15 12:15:00,175.83,176.29,175.68,176.28,138508.0,174.4316,174.8879,174.2828,174.878,138508.0
2024-10-15 12:20:00,176.25,176.32,175.47,175.54,87121.0,174.8482,174.9177,174.0744,174.1439,87121.0
2024-10-15 12:25:00,175.58,175.89,175.41,175.67,74276.0,174.1836,174.4911,174.0149,174.2729,74276.0
2024-10-15 12:30:00,175.69,176.19,175.66,176.14,80807.0,174.2927,174.7887,174.2629,174.7391,80807.0
2024-10-15 12:35:00,176.16,176.5,176.15,176.36,79478.0,174.759,175.0963,174.749,174.9574,79478.0
2024-10-15 12:40:00,176.35,176.5,175.65,175.9,113505.0,174.9474,175.0963,174.253,174.501,113505.0
2024-10-15 12:45:00,175.9,176.03,175.5,175.8,97247.0,174.501,174.63,174.1042,174.4018,97247.0
2024-10-15 12:50:00,175.82,175.91,175.59,175.67,53562.0,174.4217,174.5109,174.1935,174.2729,53562.0
2024-10-15 12:55:00,175.69,175.97,175.48,175.7,71105.0,174.2927,174.5705,174.0844,174.3026,71105.0
2024-10-15 13:00:00,175.68,175.98,175.57,175.82,79050.0,174.2828,174.5804,174.1736,174.4217,79050.0
2024-10-15 13:05:00,175.81,176.15,175.6,175.66,66058.0,174.4117,174.749,174.2034,174.2629,66058.0
2024-10-15 13:10:00,175.65,176.02,175.45,175.91,111579.0,174.253,174.6201,174.0546,174.5109,111579.0
2024-10-15 13:15:00,175.94,176.09,175.6,176.03,94735.0,174.5407,174.6895,174.2034,174.63,94735.0
2024-10-15 13:20:00,176.02,176.19,175.82,175.86,73792.0,174.6201,174.7887,174.4217,174.4613,73792.0
2024-10-15 13:25:00,175.9,176.22,175.71,176.0,73013.0,174.501,174.8185,174.3125,174.6002,73013.0
2024-10-15 13:30:00,175.98,176.18,175.81,175.94,107474.0,174.5804,174.7788,174.4117,174.5407,107474.0
2024-10-15 13:35:00,175.98,176.39,175.75,176.33,77626.0,174.5804,174.9871,174.3522,174.9276,77626.0
2024-10-15 13:40:00,176.34,176.69,176.14,176.52,156922.0,174.9375,175.2847,174.7391,175.1161,156922.0
2024-10-15 13:45:00,176.51,176.75,176.3,176.4,101765.0,175.1062,175.3443,174.8978,174.997,101765.0
2024-10-15 13:50:00,176.4,176.67,176.23,176.67,111069.0,174.997,175.2649,174.8284,175.2649,111069.0
2024-10-15 13:55:00,176.59,176.79,176.36,176.39,91785.0,175.1855,175.3839,174.9574,174.9871,91785.0
2024-10-15 14:00:00,176.43,176.91,176.11,176.69,98363.0,175.0268,175.503,174.7094,175.2847,98363.0
2024-10-15 14:05:00,176.69,176.77,176.53,176.65,68627.0,175.2847,175.3641,175.126,175.2451,68627.0
2024-10-15 14:10:00,176.66,176.71,176.3,176.3,80406.0,175.255,175.3046,174.8978,174.8978,80406.0
2024-10-15 14:15:00,176.3,176.75,176.3,176.5,64038.0,174.8978,175.3443,174.8978,175.0963,64038.0
2024-10-15 14:20:00,176.46,177.11,176.46,177.03,79912.0,175.0566,175.7014,175.0566,175.622,79912.0
2024-10-15 14:25:00,177.03,177.17,176.73,176.82,73328.0,175.622,175.7609,175.3244,175.4137,73328.0
2024-10-15 14:30:00,176.8,177.1,176.43,176.56,72675.0,175.3939,175.6915,175.0268,175.1558,72675.0
2024-10-15 14:35:00,176.55,176.88,176.43,176.85,97161.0,175.1459,175.4732,175.0268,175.4435,97161.0
2024-10-15 14:40:00,176.83,176.92,176.5,176.8,100138.0,175.4236,175.5129,175.0963,175.3939,100138.0
2024-10-15 14:45:00,176.81,176.82,176.28,176.38,72104.0,175.4038,175.4137,174.878,174.9772,72104.0
2024-10-15 14:50:00,176.38,176.56,176.29,176.34,85019.0,174.9772,175.1558,174.8879,174.9375,85019.0
2024-10-15 14:55:00,176.3,176.35,175.93,176.0,123570.0,174.8978,174.9474,174.5308,174.6002,123570.0
2024-10-15 15:00:00,176.02,176.27,175.77,175.82,73912.0,174.6201,174.8681,174.3721,174.4217,73912.0
2024-10-15 15:05:00,175.78,175.9,175.17,175.7,213680.0,174.382,174.501,173.7768,174.3026,213680.0
2024-10-15 15:10:00,175.72,175.91,175.1,175.17,177682.0,174.3225,174.5109,173.7074,173.7768,177682.0
2024-10-15 15:15:00,175.17,175.33,175.04,175.19,172338.0,173.7768,173.9356,173.6479,173.7967,172338.0
2024-10-15 15:20:00,175.23,175.85,175.18,175.54,186681.0,173.8364,174.4514,173.7867,174.1439,186681.0
2024-10-15 15:25:00,175.54,175.63,175.2,175.36,267577.0,174.1439,174.2332,173.8066,173.9653,267577.0
2024-10-15 15:30:00,175.4,175.65,174.85,174.91,238862.0,174.005,174.253,173.4594,173.5189,238862.0
2024-10-15 15:35:00,174.9,175.44,174.62,175.23,208201.0,173.509,174.0447,173.2312,173.8364,208201.0
2024-10-15 15:40:00,175.26,175.7,175.25,175.64,203958.0,173.8661,174.3026,173.8562,174.2431,203958.0
2024-10-15 15:45:00,175.61,175.99,175.6,175.93,212700.0,174.2133,174.5903,174.2034,174.5308,212700.0
2024-10-15 15:50:00,175.97,176.11,175.5,175.82,483360.0,174.5705,174.7094,174.1042,174.4217,483360.0
2024-10-15 15:55:00,175.82,176.21,175.62,176.03,1060612.0,174.4217,174.8086,174.2233,174.63,1060612.0
2024-10-16 09:30:00,178.73,179.25,177.28,177.6,594028.0,177.3085,177.8244,175.87,176.1875,594028.0
2024-10-16 09:35:00,177.55,177.62,176.81,176.86,203254.0,176.1379,176.2073,175.4038,175.4534,203254.0
2024-10-16 09:40:00,176.84,177.3,175.98,176.18,149003.0,175.4335,175.8899,174.5804,174.7788,149003.0
2024-10-16 09:45:00,176.19,176.26,175.33,175.64,187970.0,174.7887,174.8582,173.9356,174.2431,187970.0
2024-10-16 09:50:00,175.64,176.35,175.46,176.16,156651.0,174.2431,174.9474,174.0645,174.759,156651.0
2024-10-16 09:55:00,176.18,176.31,175.56,175.81,114213.0,174.7788,174.9078,174.1637,174.4117,114213.0
2024-10-16 10:00:00,175.81,176.48,175.47,176.3,281068.0,174.4117,175.0764,174.0744,174.8978,281068.0
2024-10-16 10:05:00,176.32,176.63,175.81,176.63,127095.0,174.9177,175.2252,174.4117,175.2252,127095.0
2024-10-16 10:10:00,176.63,177.44,176.53,177.36,120412.0,175.2252,176.0288,175.126,175.9494,120412.0
2024-10-16 10:15:00,177.32,177.61,177.1,177.14,103911.0,175.9097,176.1974,175.6915,175.7312,103911.0
2024-10-16 10:20:00,177.18,178.0,177.18,177.92,127795.0,175.7708,176.5843,175.7708,176.505,127795.0
2024-10-16 10:25:00,177.95,178.22,177.39,177.44,137047.0,176.5347,176.8026,175.9792,176.0288,137047.0
2024-10-16 10:30:00,177.48,177.7,176.94,177.22,101782.0,176.0685,176.2867,175.5328,175.8105,101782.0
2024-10-16 10:35:00,177.27,177.27,176.24,176.29,88763.0,175.8601,175.8601,174.8383,174.8879,88763.0
2024-10-16 10:40:00,176.34,176.61,175.8,176.18,74686.0,174.9375,175.2054,174.4018,174.7788,74686.0
2024-10-16 10:45:00,176.17,176.71,176.13,176.4,183097.0,174.7689,175.3046,174.7292,174.997,183097.0
2024-10-16 10:50:00,176.4,176.75,176.29,176.44,120865.0,174.997,175.3443,174.8879,175.0367,120865.0
2024-10-16 10:55:00,176.46,176.55,176.06,176.14,64893.0,175.0566,175.1459,174.6598,174.7391,64893.0
2024-10-16 11:00:00,176.17,176.37,175.94,176.15,84179.0,174.7689,174.9673,174.5407,174.749,84179.0
2024-10-16 11:05:00,176.1,176.35,175.85,176.29,80748.0,174.6994,174.9474,174.4514,174.8879,80748.0
2024-10-16 11:10:00,176.33,176.9,176.24,176.57,105904.0,174.9276,175.4931,174.8383,175.1657,105904.0
2024-10-16 11:15:00,176.55,177.05,176.53,176.97,92607.0,175.1459,175.6419,175.126,175.5625,92607.0
2024-10-16 11:20:00,176.97,177.27,176.79,176.83,91802.0,175.5625,175.8601,175.3839,175.4236,91802.0
2024-10-16 11:25:00,176.86,177.23,176.72,177.21,95069.0,175.4534,175.8204,175.3145,175.8006,95069.0
2024-10-16 11:30:00,177.19,177.27,176.84,177.0,88776.0,175.7808,175.8601,175.4335,175.5923,88776.0
2024-10-16 11:35:00,176.96,177.28,176.76,176.98,87897.0,175.5526,175.87,175.3542,175.5724,87897.0
2024-10-16 11:40:00,176.93,177.24,176.77,176.79,43794.0,175.5228,175.8304,175.3641,175.3839,43794.0
2024-10-16 11:45:00,176.78,176.79,176.38,176.61,82879.0,175.374,175.3839,174.9772,175.2054,82879.0
2024-10-16 11:50:00,176.61,176.73,176.4,176.55,74589.0,175.2054,175.3244,174.997,175.1459,74589.0
2024-10-16 11:55:00,176.57,177.03,176.5,176.92,99916.0,175.1657,175.622,175.0963,175.5129,99916.0
2024-10-16 12:00:00,176.9,177.29,176.8,177.18,121571.0,175.4931,175.88,175.3939,175.7708,121571.0
2024-10-16 12:05:00,177.19,177.28,176.94,177.14,72079.0,175.7808,175.87,175.5328,175.7312,72079.0
2024-10-16 12:10:00,177.17,177.33,176.86,176.98,38215.0,175.7609,175.9197,175.4534,175.5724,38215.0
2024-10-16 12:15:00,177.01,177.17,176.87,177.08,105521.0,175.6022,175.7609,175.4633,175.6716,105521.0
2024-10-16 12:20:00,177.11,177.45,177.09,177.36,48091.0,175.7014,176.0387,175.6816,175.9494,48091.0
2024-10-16 12:25:00,177.37,177.54,177.17,177.26,58130.0,175.9593,176.128,175.7609,175.8502,58130.0
2024-10-16 12:30:00,177.26,177.61,177.19,177.38,70385.0,175.8502,176.1974,175.7808,175.9693,70385.0
2024-10-16 12:35:00,177.4,177.54,177.33,177.45,53248.0,175.9891,176.128,175.9197,176.0387,53248.0
2024-10-16 12:40:00,177.49,177.6,177.23,177.26,29633.0,176.0784,176.1875,175.8204,175.8502,29633.0
2024-10-16 12:45:00,177.25,177.35,177.11,177.22,42656.0,175.8403,175.9395,175.7014,175.8105,42656.0
2024-10-16 12:50:00,177.22,177.41,177.15,177.39,49701.0,175.8105,175.999,175.7411,175.9792,49701.0
2024-10-16 12:55:00,177.41,177.55,177.34,177.51,53893.0,175.999,176.1379,175.9296,176.0982,53893.0
2024-10-16 13:00:00,177.52,177.7,177.34,177.52,95684.0,176.1081,176.2867,175.9296,176.1081,95684.0
2024-10-16 13:05:00,177.52,177.6,177.28,177.38,53091.0,176.1081,176.1875,175.87,175.9693,53091.0
2024-10-16 13:10:00,177.37,177.54,177.37,177.47,87138.0,175.9593,176.128,175.9593,176.0585,87138.0
2024-10-16 13:15:00,177.47,177.48,177.16,177.34,48550.0,176.0585,176.0685,175.751,175.9296,48550.0
2024-10-16 13:20:00,177.32,177.39,177.21,177.24,50224.0,175.9097,175.9792,175.8006,175.8304,50224.0
2024-10-16 13:25:00,177.25,177.57,177.19,177.43,87057.0,175.8403,176.1577,175.7808,176.0189,87057.0
2024-10-16 13:30:00,177.42,177.75,177.41,177.74,90448.0,176.0089,176.3363,175.999,176.3264,90448.0
2024-10-16 13:35:00,177.73,178.0,177.56,177.56,94161.0,176.3165,176.5843,176.1478,176.1478,94161.0
2024-10-16 13:40:00,177.56,177.77,177.51,177.77,114887.0,176.1478,176.3562,176.0982,176.3562,114887.0
2024-10-16 13:45:00,177.76,178.15,177.74,178.01,106387.0,176.3462,176.7331,176.3264,176.5942,106387.0
2024-10-16 13:50:00,177.99,178.15,177.77,177.84,47532.0,176.5744,176.7331,176.3562,176.4256,47532.0
2024-10-16 13:55:00,177.83,177.9,177.64,177.88,37828.0,176.4157,176.4851,176.2272,176.4653,37828.0
2024-10-16 14:00:00,177.85,177.86,177.42,177.52,54414.0,176.4355,176.4454,176.0089,176.1081,54414.0
2024-10-16 14:05:00,177.52,177.61,177.11,177.35,64344.0,176.1081,176.1974,175.7014,175.9395,64344.0
2024-10-16 14:10:00,177.35,177.6,177.3,177.52,50193.0,175.9395,176.1875,175.8899,176.1081,50193.0
2024-10-16 14:15:00,177.52,177.53,177.33,177.36,56131.0,176.1081,176.1181,175.9197,175.9494,56131.0
2024-10-16 14:20:00,177.34,177.75,177.28,177.72,89019.0,175.9296,176.3363,175.87,176.3065,89019.0
2024-10-16 14:25:00,177.75,177.76,177.46,177.7,64602.0,176.3363,176.3462,176.0486,176.2867,64602.0
2024-10-16 14:30:00,177.69,177.82,177.31,177.34,71843.0,176.2768,176.4058,175.8998,175.9296,71843.0
2024-10-16 14:35:00,177.37,177.47,177.22,177.31,37592.0,175.9593,176.0585,175.8105,175.8998,37592.0
2024-10-16 14:40:00,177.3,177.6,177.27,177.44,57601.0,175.8899,176.1875,175.8601,176.0288,57601.0
2024-10-16 14:45:00,177.46,177.51,177.27,177.3,59621.0,176.0486,176.0982,175.8601,175.8899,59621.0
2024-10-16 14:50:00,177.3,177.36,177.15,177.25,36808.0,175.8899,175.9494,175.7411,175.8403,36808.0
2024-10-16 14:55:00,177.19,177.38,177.1,177.15,51420.0,175.7808,175.9693,175.6915,175.7411,51420.0
2024-10-16 15:00:00,177.15,177.21,177.02,177.15,42812.0,175.7411,175.8006,175.6121,175.7411,42812.0
2024-10-16 15:05:00,177.18,177.32,177.11,177.31,45819.0,175.7708,175.9097,175.7014,175.8998,45819.0
2024-10-16 15:10:00,177.31,177.43,177.19,177.33,86939.0,175.8998,176.0189,175.7808,175.9197,86939.0
2024-10-16 15:15:00,177.33,177.43,177.22,177.31,68379.0,175.9197,176.0189,175.8105,175.8998,68379.0
2024-10-16 15:20:00,177.32,177.34,177.03,177.07,88628.0,175.9097,175.9296,175.622,175.6617,88628.0
2024-10-16 15:25:00,177.07,177.29,177.06,177.13,66104.0,175.6617,175.88,175.6518,175.7212,66104.0
2024-10-16 15:30:00,177.13,177.14,176.81,176.96,122361.0,175.7212,175.7312,175.4038,175.5526,122361.0
2024-10-16 15:35:00,177.0,177.01,176.56,176.67,130089.0,175.5923,175.6022,175.1558,175.2649,130089.0
2024-10-16 15:40:00,176.66,176.67,176.5,176.53,73922.0,175.255,175.2649,175.0963,175.126,73922.0
2024-10-16 15:45:00,176.53,176.7,176.4,176.7,131791.0,175.126,175.2947,174.997,175.2947,131791.0
2024-10-16 15:50:00,176.68,176.88,176.47,176.83,169393.0,175.2748,175.4732,175.0665,175.4236,169393.0
2024-10-16 15:55:00,176.83,176.99,176.62,176.89,575204.0,175.4236,175.5824,175.2153,175.4831,575204.0
2024-10-17 09:30:00,181.36,182.58,181.16,181.8,1004144.0,179.9176,181.1279,179.7192,180.3541,1004144.0
2024-10-17 09:35:00,181.75,182.4,180.69,182.13,530406.0,180.3045,180.9493,179.2529,180.6815,530406.0
2024-10-17 09:40:00,182.1,183.33,182.0,183.32,529484.0,180.6517,181.8719,180.5525,181.862,529484.0
2024-10-17 09:45:00,183.32,183.87,183.19,183.74,435213.0,181.862,182.4076,181.733,182.2787,435213.0
2024-10-17 09:50:00,183.72,184.32,183.61,184.11,592235.0,182.2588,182.8541,182.1497,182.6457,592235.0
2024-10-17 09:55:00,184.12,184.24,182.4,182.64,424194.0,182.6556,182.7747,180.9493,181.1874,424194.0
2024-10-17 10:00:00,182.66,182.72,181.2,182.15,484512.0,181.2073,181.2668,179.7589,180.7013,484512.0
2024-10-17 10:05:00,182.15,182.32,181.69,181.76,338546.0,180.7013,180.87,180.245,180.3144,338546.0
2024-10-17 10:10:00,181.79,182.14,181.43,181.98,301009.0,180.3442,180.6914,179.987,180.5327,301009.0
2024-10-17 10:15:00,181.97,182.03,181.42,181.79,205582.0,180.5227,180.5823,179.9771,180.3442,205582.0
2024-10-17 10:20:00,181.79,182.97,181.72,182.7,217495.0,180.3442,181.5148,180.2747,181.2469,217495.0
2024-10-17 10:25:00,182.67,182.85,181.53,182.67,135081.0,181.2172,181.3957,180.0862,181.2172,135081.0
2024-10-17 10:30:00,182.67,183.29,182.5,183.03,192637.0,181.2172,181.8322,181.0485,181.5743,192637.0
2024-10-17 10:35:00,183.05,183.15,182.44,182.69,175294.0,181.5942,181.6934,180.989,181.237,175294.0
2024-10-17 10:40:00,182.66,183.29,182.55,182.97,167575.0,181.2073,181.8322,181.0981,181.5148,167575.0
2024-10-17 10:45:00,182.97,183.08,182.64,182.81,130764.0,181.5148,181.6239,181.1874,181.3561,130764.0
2024-10-17 10:50:00,182.81,182.83,182.27,182.71,132574.0,181.3561,181.3759,180.8204,181.2569,132574.0
2024-10-17 10:55:00,182.73,183.14,182.7,182.79,132700.0,181.2767,181.6834,181.2469,181.3362,132700.0
2024-10-17 11:00:00,182.83,183.29,182.81,183.05,236657.0,181.3759,181.8322,181.3561,181.5942,236657.0
2024-10-17 11:05:00,183.02,183.85,183.0,183.79,195641.0,181.5644,182.3878,181.5446,182.3283,195641.0
2024-10-17 11:10:00,183.8,184.33,183.6,184.3,282634.0,182.3382,182.864,182.1398,182.8342,282634.0
2024-10-17 11:15:00,184.3,184.33,183.33,183.44,246988.0,182.8342,182.864,181.8719,181.9811,246988.0
2024-10-17 11:20:00,183.44,183.63,183.22,183.6,154498.0,181.9811,182.1695,181.7628,182.1398,154498.0
2024-10-17 11:25:00,183.59,184.21,183.52,184.01,367853.0,182.1299,182.7449,182.0604,182.5465,367853.0
2024-10-17 11:30:00,184.08,184.21,183.87,184.15,111139.0,182.616,182.7449,182.4076,182.6854,111139.0
2024-10-17 11:35:00,184.16,184.74,183.98,184.51,225067.0,182.6953,183.2707,182.5168,183.0425,225067.0
2024-10-17 11:40:00,184.49,184.71,184.2,184.22,183032.0,183.0227,183.241,182.735,182.7549,183032.0
2024-10-17 11:45:00,184.23,184.72,184.22,184.63,148720.0,182.7648,183.2509,182.7549,183.1616,148720.0
2024-10-17 11:50:00,184.63,184.86,184.54,184.59,184671.0,183.1616,183.3898,183.0723,183.1219,184671.0
2024-10-17 11:55:00,184.61,185.48,184.61,185.44,386486.0,183.1418,184.0048,183.1418,183.9651,386486.0
2024-10-17 12:00:00,185.39,185.51,185.02,185.08,257379.0,183.9155,184.0346,183.5485,183.608,257379.0
2024-10-17 12:05:00,185.09,185.34,184.89,185.04,139015.0,183.6179,183.8659,183.4195,183.5683,139015.0
2024-10-17 12:10:00,185.04,185.26,184.58,184.75,106433.0,183.5683,183.7866,183.112,183.2806,106433.0
2024-10-17 12:15:00,184.76,184.76,184.34,184.5,132978.0,183.2906,183.2906,182.8739,183.0326,132978.0
2024-10-17 12:20:00,184.48,184.61,184.34,184.52,79925.0,183.0128,183.1418,182.8739,183.0525,79925.0
2024-10-17 12:25:00,184.52,184.52,183.87,184.1,121233.0,183.0525,183.0525,182.4076,182.6358,121233.0
2024-10-17 12:30:00,184.13,184.13,183.45,183.76,116093.0,182.6656,182.6656,181.991,182.2985,116093.0
2024-10-17 12:35:00,183.74,184.07,183.71,184.0,85716.0,182.2787,182.606,182.2489,182.5366,85716.0
2024-10-17 12:40:00,184.0,184.37,183.99,184.12,112514.0,182.5366,182.9037,182.5267,182.6556,112514.0
2024-10-17 12:45:00,184.13,184.15,183.72,183.93,135307.0,182.6656,182.6854,182.2588,182.4672,135307.0
2024-10-17 12:50:00,183.95,183.99,183.71,183.9,115736.0,182.487,182.5267,182.2489,182.4374,115736.0
2024-10-17 12:55:00,183.93,184.0,183.48,183.58,117421.0,182.4672,182.5366,182.0207,182.1199,117421.0
2024-10-17 13:00:00,183.59,184.03,183.51,183.91,118126.0,182.1299,182.5664,182.0505,182.4473,118126.0
2024-10-17 13:05:00,183.93,184.08,183.75,183.93,70887.0,182.4672,182.616,182.2886,182.4672,70887.0
2024-10-17 13:10:00,183.93,184.03,183.75,183.93,143831.0,182.4672,182.5664,182.2886,182.4672,143831.0
2024-10-17 13:15:00,183.92,184.18,183.83,184.03,57306.0,182.4572,182.7152,182.368,182.5664,57306.0
2024-10-17 13:20:00,184.02,184.28,183.98,184.21,52710.0,182.5564,182.8144,182.5168,182.7449,52710.0
2024-10-17 13:25:00,184.24,184.36,184.06,184.16,43097.0,182.7747,182.8937,182.5961,182.6953,43097.0
2024-10-17 13:30:00,184.14,184.38,183.96,184.05,68205.0,182.6755,182.9136,182.4969,182.5862,68205.0
2024-10-17 13:35:00,184.04,184.42,184.02,184.37,81453.0,182.5763,182.9533,182.5564,182.9037,81453.0
2024-10-17 13:40:00,184.38,184.4,184.24,184.31,88340.0,182.9136,182.9334,182.7747,182.8441,88340.0
2024-10-17 13:45:00,184.32,184.58,184.27,184.46,93591.0,182.8541,183.112,182.8045,182.9929,93591.0
2024-10-17 13:50:00,184.47,184.55,184.1,184.31,80055.0,183.0029,183.0822,182.6358,182.8441,80055.0
2024-10-17 13:55:00,184.33,184.34,184.14,184.25,87886.0,182.864,182.8739,182.6755,182.7846,87886.0
2024-10-17 14:00:00,184.25,184.37,183.82,183.93,93359.0,182.7846,182.9037,182.358,182.4672,93359.0
2024-10-17 14:05:00,183.9,183.96,183.32,183.45,178444.0,182.4374,182.4969,181.862,181.991,178444.0
2024-10-17 14:10:00,183.47,183.93,183.26,183.91,113817.0,182.0108,182.4672,181.8025,182.4473,113817.0
2024-10-17 14:15:00,183.91,183.95,183.47,183.53,147290.0,182.4473,182.487,182.0108,182.0703,147290.0
2024-10-17 14:20:00,183.51,183.53,182.94,183.02,192359.0,182.0505,182.0703,181.485,181.5644,192359.0
2024-10-17 14:25:00,183.02,183.58,182.99,183.46,103572.0,181.5644,182.1199,181.5346,182.0009,103572.0
2024-10-17 14:30:00,183.46,183.49,182.99,183.02,127213.0,182.0009,182.0307,181.5346,181.5644,127213.0
2024-10-17 14:35:00,182.99,183.26,182.5,183.25,188597.0,181.5346,181.8025,181.0485,181.7926,188597.0
2024-10-17 14:40:00,183.23,183.23,182.85,183.03,89287.0,181.7727,181.7727,181.3957,181.5743,89287.0
2024-10-17 14:45:00,183.04,183.48,182.98,183.44,93712.0,181.5842,182.0207,181.5247,181.9811,93712.0
2024-10-17 14:50:00,183.46,183.75,183.45,183.62,83854.0,182.0009,182.2886,181.991,182.1596,83854.0
2024-10-17 14:55:00,183.61,183.87,183.43,183.85,75939.0,182.1497,182.4076,181.9711,182.3878,75939.0
2024-10-17 15:00:00,183.85,183.93,183.45,183.53,97808.0,182.3878,182.4672,181.991,182.0703,97808.0
2024-10-17 15:05:00,183.49,183.87,183.47,183.81,79366.0,182.0307,182.4076,182.0108,182.3481,79366.0
2024-10-17 15:10:00,183.78,184.0,183.73,183.93,96000.0,182.3184,182.5366,182.2687,182.4672,96000.0
2024-10-17 15:15:00,183.94,184.04,183.56,183.72,110809.0,182.4771,182.5763,182.1001,182.2588,110809.0
2024-10-17 15:20:00,183.71,183.77,183.06,183.1,129625.0,182.2489,182.3084,181.6041,181.6438,129625.0
2024-10-17 15:25:00,183.1,183.13,182.76,182.79,189602.0,181.6438,181.6735,181.3065,181.3362,189602.0
2024-10-17 15:30:00,182.79,182.86,182.54,182.82,277324.0,181.3362,181.4057,181.0882,181.366,277324.0
2024-10-17 15:35:00,182.84,182.9,181.71,182.0,242452.0,181.3858,181.4454,180.2648,180.5525,242452.0
2024-10-17 15:40:00,182.02,182.14,181.61,181.99,173632.0,180.5723,180.6914,180.1656,180.5426,173632.0
2024-10-17 15:45:00,182.0,182.02,181.58,181.65,189208.0,180.5525,180.5723,180.1358,180.2053,189208.0
2024-10-17 15:50:00,181.62,182.03,181.4,181.86,362615.0,180.1755,180.5823,179.9573,180.4136,362615.0
2024-10-17 15:55:00,181.82,182.12,181.5,181.52,663995.0,180.3739,180.6716,180.0565,180.0763,663995.0
2024-10-18 09:30:00,181.98,182.32,180.52,181.69,2218097.0,180.5327,180.87,179.0843,180.245,2218097.0
2024-10-18 09:35:00,181.7,182.12,181.26,181.96,203129.0,180.2549,180.6716,179.8184,180.5128,203129.0
2024-10-18 09:40:00,181.99,182.71,181.91,181.97,458406.0,180.5426,181.2569,180.4632,180.5227,458406.0
2024-10-18 09:45:00,181.95,182.16,181.11,181.24,131872.0,180.5029,180.7112,179.6696,179.7986,131872.0
2024-10-18 09:50:00,181.24,181.98,181.0,181.92,147766.0,179.7986,180.5327,179.5605,180.4731,147766.0
2024-10-18 09:55:00,181.9,182.27,181.76,182.21,137343.0,180.4533,180.8204,180.3144,180.7608,137343.0
2024-10-18 10:00:00,182.22,182.7,182.08,182.13,141697.0,180.7708,181.2469,180.6319,180.6815,141697.0
2024-10-18 10:05:00,182.13,182.53,181.88,182.36,154180.0,180.6815,181.0783,180.4335,180.9096,154180.0
2024-10-18 10:10:00,182.42,182.5,181.82,182.0,68209.0,180.9692,181.0485,180.3739,180.5525,68209.0
2024-10-18 10:15:00,182.02,182.07,181.47,181.87,112365.0,180.5723,180.622,180.0267,180.4235,112365.0
2024-10-18 10:20:00,181.88,182.07,181.72,182.03,76603.0,180.4335,180.622,180.2747,180.5823,76603.0
2024-10-18 10:25:00,182.02,182.41,181.7,182.39,68339.0,180.5723,180.9592,180.2549,180.9394,68339.0
2024-10-18 10:30:00,182.38,182.45,181.77,181.94,72543.0,180.9295,180.9989,180.3243,180.493,72543.0
2024-10-18 10:35:00,181.96,181.96,181.2,181.53,114809.0,180.5128,180.5128,179.7589,180.0862,114809.0
2024-10-18 10:40:00,181.51,181.71,181.35,181.48,62976.0,180.0664,180.2648,179.9077,180.0366,62976.0
2024-10-18 10:45:00,181.45,181.64,181.42,181.59,84253.0,180.0069,180.1954,179.9771,180.1458,84253.0
2024-10-18 10:50:00,181.59,181.6,180.68,180.76,191224.0,180.1458,180.1557,179.243,179.3224,191224.0
2024-10-18 10:55:00,180.77,180.94,180.34,180.36,154908.0,179.3323,179.5009,178.9057,178.9256,154908.0
2024-10-18 11:00:00,180.36,180.69,180.26,180.57,160468.0,178.9256,179.2529,178.8263,179.1339,160468.0
2024-10-18 11:05:00,180.58,180.95,180.31,180.93,84650.0,179.1438,179.5109,178.8759,179.491,84650.0
2024-10-18 11:10:00,180.95,180.97,180.11,180.65,305914.0,179.5109,179.5307,178.6775,179.2132,305914.0
2024-10-18 11:15:00,180.64,180.97,180.49,180.97,55320.0,179.2033,179.5307,179.0545,179.5307,55320.0
2024-10-18 11:20:00,180.96,181.5,180.84,181.5,161210.0,179.5208,180.0565,179.4017,180.0565,161210.0
2024-10-18 11:25:00,181.5,181.56,181.13,181.5,65150.0,180.0565,180.116,179.6894,180.0565,65150.0
2024-10-18 11:30:00,181.52,181.65,181.21,181.21,39884.0,180.0763,180.2053,179.7688,179.7688,39884.0
2024-10-18 11:35:00,181.2,181.21,180.82,180.88,39020.0,179.7589,179.7688,179.3819,179.4414,39020.0
2024-10-18 11:40:00,180.9,180.98,180.5,180.68,54900.0,179.4613,179.5406,179.0644,179.243,54900.0
2024-10-18 11:45:00,180.73,180.85,180.55,180.58,63325.0,179.2926,179.4117,179.114,179.1438,63325.0
2024-10-18 11:50:00,180.59,180.69,180.43,180.5,47961.0,179.1537,179.2529,178.995,179.0644,47961.0
2024-10-18 11:55:00,180.53,180.6,180.18,180.33,61366.0,179.0942,179.1636,178.747,178.8958,61366.0
2024-10-18 12:00:00,180.3,180.31,179.81,179.83,116806.0,178.866,178.8759,178.3799,178.3998,116806.0
2024-10-18 12:05:00,179.81,179.94,179.7,179.77,71748.0,178.3799,178.5089,178.2708,178.3402,71748.0
2024-10-18 12:10:00,179.77,179.78,179.13,179.17,115612.0,178.3402,178.3502,177.7053,177.745,115612.0
2024-10-18 12:15:00,179.15,179.29,178.85,179.22,141453.0,177.7252,177.8641,177.4276,177.7946,141453.0
2024-10-18 12:20:00,179.22,179.25,178.88,179.16,82647.0,177.7946,177.8244,177.4573,177.7351,82647.0
2024-10-18 12:25:00,179.2,179.24,178.68,178.86,119300.0,177.7748,177.8145,177.2589,177.4375,119300.0
2024-10-18 12:30:00,178.87,179.38,178.79,179.32,102835.0,177.4474,177.9533,177.368,177.8938,102835.0
2024-10-18 12:35:00,179.31,179.33,178.94,179.04,54515.0,177.8839,177.9037,177.5168,177.6161,54515.0
2024-10-18 12:40:00,179.04,179.11,178.78,178.95,73705.0,177.6161,177.6855,177.3581,177.5268,73705.0
2024-10-18 12:45:00,178.94,179.29,178.88,179.09,105605.0,177.5168,177.8641,177.4573,177.6657,105605.0
2024-10-18 12:50:00,179.13,179.55,179.11,179.5,72274.0,177.7053,178.122,177.6855,178.0724,72274.0
2024-10-18 12:55:00,179.48,179.83,179.37,179.52,156491.0,178.0526,178.3998,177.9434,178.0922,156491.0
2024-10-18 13:00:00,179.54,179.67,179.23,179.38,53208.0,178.1121,178.241,177.8045,177.9533,53208.0
2024-10-18 13:05:00,179.41,180.06,179.41,179.84,69375.0,177.9831,178.6279,177.9831,178.4097,69375.0
2024-10-18 13:10:00,179.87,180.04,179.71,179.75,94358.0,178.4394,178.6081,178.2807,178.3204,94358.0
2024-10-18 13:15:00,179.77,179.81,179.5,179.74,43016.0,178.3402,178.3799,178.0724,178.3105,43016.0
2024-10-18 13:20:00,179.75,179.8,179.57,179.69,49260.0,178.3204,178.37,178.1418,178.2609,49260.0
2024-10-18 13:25:00,179.71,179.77,179.29,179.57,86170.0,178.2807,178.3402,177.8641,178.1418,86170.0
2024-10-18 13:30:00,179.62,179.67,179.39,179.5,61282.0,178.1914,178.241,177.9633,178.0724,61282.0
2024-10-18 13:35:00,179.5,179.7,179.47,179.66,32551.0,178.0724,178.2708,178.0426,178.2311,32551.0
2024-10-18 13:40:00,179.68,179.69,179.32,179.43,29810.0,178.251,178.2609,177.8938,178.0029,29810.0
2024-10-18 13:45:00,179.44,179.72,179.4,179.56,49035.0,178.0129,178.2906,177.9732,178.1319,49035.0
2024-10-18 13:50:00,179.52,179.7,179.34,179.34,38316.0,178.0922,178.2708,177.9137,177.9137,38316.0
2024-10-18 13:55:00,179.37,179.38,179.22,179.27,51474.0,177.9434,177.9533,177.7946,177.8442,51474.0
2024-10-18 14:00:00,179.25,179.28,178.78,179.04,93280.0,177.8244,177.8541,177.3581,177.6161,93280.0
2024-10-18 14:05:00,179.04,179.3,179.04,179.3,53016.0,177.6161,177.874,177.6161,177.874,53016.0
2024-10-18 14:10:00,179.28,179.66,179.27,179.64,64786.0,177.8541,178.2311,177.8442,178.2113,64786.0
2024-10-18 14:15:00,179.63,179.87,179.54,179.7,131851.0,178.2014,178.4394,178.1121,178.2708,131851.0
2024-10-18 14:20:00,179.69,179.7,179.39,179.4,35605.0,178.2609,178.2708,177.9633,177.9732,35605.0
2024-10-18 14:25:00,179.4,179.55,179.32,179.37,56659.0,177.9732,178.122,177.8938,177.9434,56659.0
2024-10-18 14:30:00,179.37,179.42,179.12,179.12,68386.0,177.9434,177.993,177.6954,177.6954,68386.0
2024-10-18 14:35:00,179.11,179.28,179.06,179.28,55422.0,177.6855,177.8541,177.6359,177.8541,55422.0
2024-10-18 14:40:00,179.28,179.32,179.14,179.19,71043.0,177.8541,177.8938,177.7153,177.7649,71043.0
2024-10-18 14:45:00,179.21,179.28,179.01,179.03,51476.0,177.7847,177.8541,177.5863,177.6061,51476.0
2024-10-18 14:50:00,179.02,179.07,178.71,178.75,109502.0,177.5962,177.6458,177.2887,177.3284,109502.0
2024-10-18 14:55:00,178.75,179.04,178.73,179.03,72681.0,177.3284,177.6161,177.3085,177.6061,72681.0
2024-10-18 15:00:00,179.03,179.03,178.76,178.93,70389.0,177.6061,177.6061,177.3383,177.5069,70389.0
2024-10-18 15:05:00,178.92,179.29,178.86,179.28,93756.0,177.497,177.8641,177.4375,177.8541,93756.0
2024-10-18 15:10:00,179.28,179.29,179.07,179.25,64388.0,177.8541,177.8641,177.6458,177.8244,64388.0
2024-10-18 15:15:00,179.23,179.47,179.18,179.42,86592.0,177.8045,178.0426,177.7549,177.993,86592.0
2024-10-18 15:20:00,179.44,179.61,179.32,179.4,87043.0,178.0129,178.1815,177.8938,177.9732,87043.0
2024-10-18 15:25:00,179.39,179.65,179.38,179.56,83656.0,177.9633,178.2212,177.9533,178.1319,83656.0
2024-10-18 15:30:00,179.54,179.58,179.43,179.5,96368.0,178.1121,178.1518,178.0029,178.0724,96368.0
2024-10-18 15:35:00,179.49,179.68,179.36,179.53,90042.0,178.0625,178.251,177.9335,178.1022,90042.0
2024-10-18 15:40:00,179.51,179.66,179.21,179.28,94649.0,178.0823,178.2311,177.7847,177.8541,94649.0
2024-10-18 15:45:00,179.27,179.42,179.05,179.1,94557.0,177.8442,177.993,177.626,177.6756,94557.0
2024-10-18 15:50:00,179.07,179.36,178.95,179.36,165150.0,177.6458,177.9335,177.5268,177.9335,165150.0
2024-10-18 15:55:00,179.4,179.92,179.39,179.88,619073.0,177.9732,178.4891,177.9633,178.4494,619073.0
2024-10-21 09:30:00,179.33,180.0,178.45,178.59,327710.0,177.9037,178.5684,177.0307,177.1696,327710.0
2024-10-21 09:35:00,178.59,179.38,178.41,178.91,147686.0,177.1696,177.9533,176.9911,177.4871,147686.0
2024-10-21 09:40:00,178.94,179.05,178.53,178.9,98221.0,177.5168,177.626,177.1101,177.4772,98221.0
2024-10-21 09:45:00,178.96,179.51,178.66,179.48,124350.0,177.5367,178.0823,177.2391,178.0526,124350.0
2024-10-21 09:50:00,179.49,180.34,179.39,180.31,130088.0,178.0625,178.9057,177.9633,178.8759,130088.0
2024-10-21 09:55:00,180.3,180.61,179.91,180.58,127491.0,178.866,179.1736,178.4791,179.1438,127491.0
2024-10-21 10:00:00,180.6,181.01,180.43,180.54,182634.0,179.1636,179.5704,178.995,179.1041,182634.0
2024-10-21 10:05:00,180.55,181.4,180.4,181.21,162371.0,179.114,179.9573,178.9652,179.7688,162371.0
2024-10-21 10:10:00,181.21,181.4,180.77,181.07,99512.0,179.7688,179.9573,179.3323,179.6299,99512.0
2024-10-21 10:15:00,181.09,181.72,181.09,181.63,121588.0,179.6497,180.2747,179.6497,180.1855,121588.0
2024-10-21 10:20:00,181.63,181.7,181.14,181.25,208865.0,180.1855,180.2549,179.6993,179.8085,208865.0
2024-10-21 10:25:00,181.24,181.41,180.59,180.65,102414.0,179.7986,179.9672,179.1537,179.2132,102414.0
2024-10-21 10:30:00,180.62,180.66,180.01,180.14,125042.0,179.1835,179.2232,178.5783,178.7073,125042.0
2024-10-21 10:35:00,180.11,180.33,179.27,179.3,89227.0,178.6775,178.8958,177.8442,177.874,89227.0
2024-10-21 10:40:00,179.29,179.6,178.85,179.11,128929.0,177.8641,178.1716,177.4276,177.6855,128929.0
2024-10-21 10:45:00,179.1,179.24,178.45,179.13,123497.0,177.6756,177.8145,177.0307,177.7053,123497.0
2024-10-21 10:50:00,179.11,179.34,178.83,178.94,83527.0,177.6855,177.9137,177.4077,177.5168,83527.0
2024-10-21 10:55:00,178.92,179.35,178.92,179.28,49457.0,177.497,177.9236,177.497,177.8541,49457.0
2024-10-21 11:00:00,179.28,179.48,178.97,179.12,100289.0,177.8541,178.0526,177.5466,177.6954,100289.0
2024-10-21 11:05:00,179.14,179.26,178.52,178.55,90853.0,177.7153,177.8343,177.1002,177.1299,90853.0
2024-10-21 11:10:00,178.5,178.95,178.37,178.8,57362.0,177.0803,177.5268,176.9514,177.378,57362.0
2024-10-21 11:15:00,178.78,178.88,178.25,178.52,65692.0,177.3581,177.4573,176.8323,177.1002,65692.0
2024-10-21 11:20:00,178.52,178.74,178.37,178.61,80721.0,177.1002,177.3184,176.9514,177.1895,80721.0
2024-10-21 11:25:00,178.61,178.71,178.32,178.54,69623.0,177.1895,177.2887,176.9018,177.12,69623.0
2024-10-21 11:30:00,178.55,179.04,178.45,178.96,56704.0,177.1299,177.6161,177.0307,177.5367,56704.0
2024-10-21 11:35:00,178.95,179.44,178.72,179.39,63441.0,177.5268,178.0129,177.2986,177.9633,63441.0
2024-10-21 11:40:00,179.4,179.59,179.08,179.3,79761.0,177.9732,178.1617,177.6557,177.874,79761.0
2024-10-21 11:45:00,179.32,179.95,179.3,179.88,71544.0,177.8938,178.5188,177.874,178.4494,71544.0
2024-10-21 11:50:00,179.87,180.18,179.78,179.83,103341.0,178.4394,178.747,178.3502,178.3998,103341.0
2024-10-21 11:55:00,179.8,180.2,179.74,179.99,59394.0,178.37,178.7668,178.3105,178.5585,59394.0
2024-10-21 12:00:00,179.95,180.06,179.82,179.97,49228.0,178.5188,178.6279,178.3898,178.5387,49228.0
2024-10-21 12:05:00,179.97,180.0,179.51,179.73,45692.0,178.5387,178.5684,178.0823,178.3006,45692.0
2024-10-21 12:10:00,179.78,179.89,179.4,179.52,45701.0,178.3502,178.4593,177.9732,178.0922,45701.0
2024-10-21 12:15:00,179.6,179.75,179.4,179.53,44128.0,178.1716,178.3204,177.9732,178.1022,44128.0
2024-10-21 12:20:00,179.52,179.52,179.0,179.12,55814.0,178.0922,178.0922,177.5764,177.6954,55814.0
2024-10-21 12:25:00,179.1,179.15,178.7,178.89,51505.0,177.6756,177.7252,177.2788,177.4672,51505.0
2024-10-21 12:30:00,178.92,179.13,178.79,178.95,36437.0,177.497,177.7053,177.368,177.5268,36437.0
2024-10-21 12:35:00,178.97,179.04,178.64,178.8,47527.0,177.5466,177.6161,177.2192,177.378,47527.0
2024-10-21 12:40:00,178.77,178.97,178.74,178.94,37136.0,177.3482,177.5466,177.3184,177.5168,37136.0
2024-10-21 12:45:00,178.95,179.2,178.9,179.1,50605.0,177.5268,177.7748,177.4772,177.6756,50605.0
2024-10-21 12:50:00,179.09,179.46,179.06,179.41,50954.0,177.6657,178.0327,177.6359,177.9831,50954.0
2024-10-21 12:55:00,179.44,179.72,179.37,179.66,47823.0,178.0129,178.2906,177.9434,178.2311,47823.0
2024-10-21 13:00:00,179.67,179.9,179.64,179.7,40595.0,178.241,178.4692,178.2113,178.2708,40595.0
2024-10-21 13:05:00,179.76,179.82,179.63,179.76,28316.0,178.3303,178.3898,178.2014,178.3303,28316.0
2024-10-21 13:10:00,179.81,179.94,179.7,179.92,28472.0,178.3799,178.5089,178.2708,178.4891,28472.0
2024-10-21 13:15:00,179.88,180.0,179.38,179.49,54616.0,178.4494,178.5684,177.9533,178.0625,54616.0
2024-10-21 13:20:00,179.45,179.53,179.13,179.25,50673.0,178.0228,178.1022,177.7053,177.8244,50673.0
2024-10-21 13:25:00,179.24,179.35,179.21,179.21,20318.0,177.8145,177.9236,177.7847,177.7847,20318.0
2024-10-21 13:30:00,179.24,179.44,179.24,179.37,30841.0,177.8145,178.0129,177.8145,177.9434,30841.0
2024-10-21 13:35:00,179.38,179.56,179.36,179.49,43703.0,177.9533,178.1319,177.9335,178.0625,43703.0
2024-10-21 13:40:00,179.49,179.49,179.28,179.45,59685.0,178.0625,178.0625,177.8541,178.0228,59685.0
2024-10-21 13:45:00,179.46,179.59,179.43,179.47,78353.0,178.0327,178.1617,178.0029,178.0426,78353.0
2024-10-21 13:50:00,179.47,179.47,179.18,179.36,36309.0,178.0426,178.0426,177.7549,177.9335,36309.0
2024-10-21 13:55:00,179.36,179.61,179.34,179.58,47547.0,177.9335,178.1815,177.9137,178.1518,47547.0
2024-10-21 14:00:00,179.62,179.75,179.51,179.51,30989.0,178.1914,178.3204,178.0823,178.0823,30989.0
2024-10-21 14:05:00,179.5,179.52,179.34,179.36,31611.0,178.0724,178.0922,177.9137,177.9335,31611.0
2024-10-21 14:10:00,179.36,179.73,179.36,179.68,33638.0,177.9335,178.3006,177.9335,178.251,33638.0
2024-10-21 14:15:00,179.66,179.84,179.61,179.72,43080.0,178.2311,178.4097,178.1815,178.2906,43080.0
2024-10-21 14:20:00,179.71,179.73,179.18,179.44,79129.0,178.2807,178.3006,177.7549,178.0129,79129.0
2024-10-21 14:25:00,179.45,179.65,179.44,179.45,25034.0,178.0228,178.2212,178.0129,178.0228,25034.0
2024-10-21 14:30:00,179.48,179.54,179.34,179.47,32094.0,178.0526,178.1121,177.9137,178.0426,32094.0
2024-10-21 14:35:00,179.48,179.55,179.35,179.39,24131.0,178.0526,178.122,177.9236,177.9633,24131.0
2024-10-21 14:40:00,179.38,179.38,179.13,179.25,29526.0,177.9533,177.9533,177.7053,177.8244,29526.0
2024-10-21 14:45:00,179.24,179.41,179.15,179.41,30799.0,177.8145,177.9831,177.7252,177.9831,30799.0
2024-10-21 14:50:00,179.39,179.46,179.32,179.37,35390.0,177.9633,178.0327,177.8938,177.9434,35390.0
2024-10-21 14:55:00,179.36,179.41,179.14,179.25,36433.0,177.9335,177.9831,177.7153,177.8244,36433.0
2024-10-21 15:00:00,179.27,179.37,179.07,179.11,37903.0,177.8442,177.9434,177.6458,177.6855,37903.0
2024-10-21 15:05:00,179.11,179.31,179.1,179.28,35264.0,177.6855,177.8839,177.6756,177.8541,35264.0
2024-10-21 15:10:00,179.3,179.4,179.2,179.32,40435.0,177.874,177.9732,177.7748,177.8938,40435.0
2024-10-21 15:15:00,179.34,179.37,179.22,179.28,70774.0,177.9137,177.9434,177.7946,177.8541,70774.0
2024-10-21 15:20:00,179.3,179.33,179.06,179.17,48466.0,177.874,177.9037,177.6359,177.745,48466.0
2024-10-21 15:25:00,179.14,179.24,178.95,179.02,56987.0,177.7153,177.8145,177.5268,177.5962,56987.0
2024-10-21 15:30:00,179.01,179.06,178.78,178.91,72060.0,177.5863,177.6359,177.3581,177.4871,72060.0
2024-10-21 15:35:00,178.89,179.08,178.8,178.97,32374.0,177.4672,177.6557,177.378,177.5466,32374.0
2024-10-21 15:40:00,178.98,179.15,178.91,179.12,49741.0,177.5565,177.7252,177.4871,177.6954,49741.0
2024-10-21 15:45:00,179.1,179.41,179.02,179.4,71552.0,177.6756,177.9831,177.5962,177.9732,71552.0
2024-10-21 15:50:00,179.42,180.06,179.21,179.96,240752.0,177.993,178.6279,177.7847,178.5287,240752.0
2024-10-21 15:55:00,179.94,180.13,179.78,179.96,484783.0,178.5089,178.6974,178.3502,178.5287,484783.0
2024-10-22 09:30:00,178.66,179.15,177.84,178.81,390036.0,177.2391,177.7252,176.4256,177.3879,390036.0
2024-10-22 09:35:00,178.86,179.5,178.44,178.55,158656.0,177.4375,178.0724,177.0208,177.1299,158656.0
2024-10-22 09:40:00,178.6,178.89,178.23,178.48,182480.0,177.1795,177.4672,176.8125,177.0605,182480.0
2024-10-22 09:45:00,178.47,179.11,178.38,178.69,85762.0,177.0506,177.6855,176.9613,177.2688,85762.0
2024-10-22 09:50:00,178.71,178.9,178.03,178.5,75001.0,177.2887,177.4772,176.6141,177.0803,75001.0
2024-10-22 09:55:00,178.52,178.6,177.97,178.31,115752.0,177.1002,177.1795,176.5546,176.8919,115752.0
2024-10-22 10:00:00,178.28,178.42,177.41,177.72,179557.0,176.8621,177.001,175.999,176.3065,179557.0
2024-10-22 10:05:00,177.71,178.8,177.61,178.25,133480.0,176.2966,177.378,176.1974,176.8323,133480.0
2024-10-22 10:10:00,178.16,178.74,178.09,178.69,55684.0,176.743,177.3184,176.6736,177.2688,55684.0
2024-10-22 10:15:00,178.71,178.73,178.38,178.53,66715.0,177.2887,177.3085,176.9613,177.1101,66715.0
2024-10-22 10:20:00,178.55,178.65,178.15,178.56,88525.0,177.1299,177.2292,176.7331,177.1399,88525.0
2024-10-22 10:25:00,178.55,178.65,178.28,178.33,115411.0,177.1299,177.2292,176.8621,176.9117,115411.0
2024-10-22 10:30:00,178.41,178.8,178.4,178.68,91011.0,176.9911,177.378,176.9811,177.2589,91011.0
2024-10-22 10:35:00,178.68,178.99,178.42,178.7,103765.0,177.2589,177.5664,177.001,177.2788,103765.0
2024-10-22 10:40:00,178.71,179.04,178.58,178.84,130219.0,177.2887,177.6161,177.1597,177.4176,130219.0
2024-10-22 10:45:00,178.8,178.87,178.32,178.73,90895.0,177.378,177.4474,176.9018,177.3085,90895.0
2024-10-22 10:50:00,178.68,179.36,178.61,179.32,96211.0,177.2589,177.9335,177.1895,177.8938,96211.0
2024-10-22 10:55:00,179.34,179.47,179.2,179.46,110050.0,177.9137,178.0426,177.7748,178.0327,110050.0
2024-10-22 11:00:00,179.44,179.76,179.37,179.47,76607.0,178.0129,178.3303,177.9434,178.0426,76607.0
2024-10-22 11:05:00,179.53,179.71,179.34,179.52,93750.0,178.1022,178.2807,177.9137,178.0922,93750.0
2024-10-22 11:10:00,179.52,179.57,179.06,179.24,67040.0,178.0922,178.1418,177.6359,177.8145,67040.0
2024-10-22 11:15:00,179.24,179.43,178.84,178.98,58070.0,177.8145,178.0029,177.4176,177.5565,58070.0
2024-10-22 11:20:00,178.98,179.42,178.96,179.38,45148.0,177.5565,177.993,177.5367,177.9533,45148.0
2024-10-22 11:25:00,179.43,179.6,179.21,179.56,74829.0,178.0029,178.1716,177.7847,178.1319,74829.0
2024-10-22 11:30:00,179.57,179.76,179.54,179.63,51366.0,178.1418,178.3303,178.1121,178.2014,51366.0
2024-10-22 11:35:00,179.64,179.64,179.3,179.5,46013.0,178.2113,178.2113,177.874,178.0724,46013.0
2024-10-22 11:40:00,179.51,179.66,179.23,179.3,42718.0,178.0823,178.2311,177.8045,177.874,42718.0
2024-10-22 11:45:00,179.33,179.44,179.2,179.24,42671.0,177.9037,178.0129,177.7748,177.8145,42671.0
2024-10-22 11:50:00,179.2,179.3,178.96,179.27,81427.0,177.7748,177.874,177.5367,177.8442,81427.0
2024-10-22 11:55:00,179.29,179.54,179.18,179.25,38469.0,177.8641,178.1121,177.7549,177.8244,38469.0
2024-10-22 12:00:00,179.23,179.42,179.19,179.27,66557.0,177.8045,177.993,177.7649,177.8442,66557.0
2024-10-22 12:05:00,179.25,179.48,179.23,179.27,78098.0,177.8244,178.0526,177.8045,177.8442,78098.0
2024-10-22 12:10:00,179.3,179.49,179.24,179.35,33852.0,177.874,178.0625,177.8145,177.9236,33852.0
2024-10-22 12:15:00,179.34,179.5,179.26,179.37,34305.0,177.9137,178.0724,177.8343,177.9434,34305.0
2024-10-22 12:20:00,179.36,179.36,179.01,179.08,32682.0,177.9335,177.9335,177.5863,177.6557,32682.0
2024-10-22 12:25:00,179.05,179.1,178.8,178.87,62890.0,177.626,177.6756,177.378,177.4474,62890.0
2024-10-22 12:30:00,178.88,179.08,178.83,179.01,39363.0,177.4573,177.6557,177.4077,177.5863,39363.0
2024-10-22 12:35:00,178.97,178.99,178.61,178.73,70208.0,177.5466,177.5664,177.1895,177.3085,70208.0
2024-10-22 12:40:00,178.73,178.85,178.51,178.71,147487.0,177.3085,177.4276,177.0903,177.2887,147487.0
2024-10-22 12:45:00,178.72,179.23,178.72,179.23,28446.0,177.2986,177.8045,177.2986,177.8045,28446.0
2024-10-22 12:50:00,179.19,179.5,179.17,179.45,75598.0,177.7649,178.0724,177.745,178.0228,75598.0
2024-10-22 12:55:00,179.46,179.82,179.45,179.65,176411.0,178.0327,178.3898,178.0228,178.2212,176411.0
2024-10-22 13:00:00,179.65,179.68,179.25,179.3,57958.0,178.2212,178.251,177.8244,177.874,57958.0
2024-10-22 13:05:00,179.28,179.47,179.26,179.39,37603.0,177.8541,178.0426,177.8343,177.9633,37603.0
2024-10-22 13:10:00,179.38,179.44,179.17,179.27,85071.0,177.9533,178.0129,177.745,177.8442,85071.0
2024-10-22 13:15:00,179.26,179.44,179.26,179.37,19980.0,177.8343,178.0129,177.8343,177.9434,19980.0
2024-10-22 13:20:00,179.38,179.62,179.35,179.56,40761.0,177.9533,178.1914,177.9236,178.1319,40761.0
2024-10-22 13:25:00,179.58,179.65,179.47,179.63,42232.0,178.1518,178.2212,178.0426,178.2014,42232.0
2024-10-22 13:30:00,179.63,179.93,179.57,179.9,69256.0,178.2014,178.499,178.1418,178.4692,69256.0
2024-10-22 13:35:00,179.91,180.23,179.89,180.21,111399.0,178.4791,178.7966,178.4593,178.7767,111399.0
2024-10-22 13:40:00,180.24,180.58,179.96,179.96,97485.0,178.8065,179.1438,178.5287,178.5287,97485.0
2024-10-22 13:45:00,179.91,180.28,179.9,180.28,42661.0,178.4791,178.8462,178.4692,178.8462,42661.0
2024-10-22 13:50:00,180.27,180.41,180.17,180.4,48619.0,178.8363,178.9752,178.7371,178.9652,48619.0
2024-10-22 13:55:00,180.4,180.5,180.34,180.42,33588.0,178.9652,179.0644,178.9057,178.9851,33588.0
2024-10-22 14:00:00,180.36,180.69,180.27,180.63,57673.0,178.9256,179.2529,178.8363,179.1934,57673.0
2024-10-22 14:05:00,180.62,180.68,180.11,180.15,57761.0,179.1835,179.243,178.6775,178.7172,57761.0
2024-10-22 14:10:00,180.19,180.2,179.65,179.86,60886.0,178.7569,178.7668,178.2212,178.4295,60886.0
2024-10-22 14:15:00,179.87,180.09,179.75,179.79,33710.0,178.4394,178.6577,178.3204,178.3601,33710.0
2024-10-22 14:20:00,179.77,180.03,179.77,179.91,39306.0,178.3402,178.5982,178.3402,178.4791,39306.0
2024-10-22 14:25:00,179.94,180.04,179.77,179.83,35653.0,178.5089,178.6081,178.3402,178.3998,35653.0
2024-10-22 14:30:00,179.86,179.96,179.71,179.81,29175.0,178.4295,178.5287,178.2807,178.3799,29175.0
2024-10-22 14:35:00,179.81,180.02,179.78,179.79,30801.0,178.3799,178.5883,178.3502,178.3601,30801.0
2024-10-22 14:40:00,179.8,179.93,179.72,179.81,43500.0,178.37,178.499,178.2906,178.3799,43500.0
2024-10-22 14:45:00,179.85,179.95,179.67,179.73,51515.0,178.4196,178.5188,178.241,178.3006,51515.0
2024-10-22 14:50:00,179.71,179.71,179.51,179.51,40386.0,178.2807,178.2807,178.0823,178.0823,40386.0
2024-10-22 14:55:00,179.5,179.62,179.36,179.42,42177.0,178.0724,178.1914,177.9335,177.993,42177.0
2024-10-22 15:00:00,179.4,179.65,179.37,179.45,47451.0,177.9732,178.2212,177.9434,178.0228,47451.0
2024-10-22 15:05:00,179.45,179.62,179.36,179.61,49946.0,178.0228,178.1914,177.9335,178.1815,49946.0
2024-10-22 15:10:00,179.61,179.68,179.46,179.5,40580.0,178.1815,178.251,178.0327,178.0724,40580.0
2024-10-22 15:15:00,179.48,179.52,179.38,179.44,61423.0,178.0526,178.0922,177.9533,178.0129,61423.0
2024-10-22 15:20:00,179.43,179.53,179.32,179.42,40967.0,178.0029,178.1022,177.8938,177.993,40967.0
2024-10-22 15:25:00,179.42,179.56,179.36,179.56,45492.0,177.993,178.1319,177.9335,178.1319,45492.0
2024-10-22 15:30:00,179.56,179.68,179.41,179.42,55308.0,178.1319,178.251,177.9831,177.993,55308.0
2024-10-22 15:35:00,179.42,179.5,179.23,179.23,81961.0,177.993,178.0724,177.8045,177.8045,81961.0
2024-10-22 15:40:00,179.24,179.34,179.16,179.28,68113.0,177.8145,177.9137,177.7351,177.8541,68113.0
2024-10-22 15:45:00,179.28,179.52,179.22,179.27,95631.0,177.8541,178.0922,177.7946,177.8442,95631.0
2024-10-22 15:50:00,179.35,179.85,179.25,179.81,146677.0,177.9236,178.4196,177.8244,178.3799,146677.0
2024-10-22 15:55:00,179.79,180.0,179.3,179.37,516062.0,178.3601,178.5684,177.874,177.9434,516062.0
2024-10-23 09:30:00,177.68,178.2,177.0,177.57,505757.0,176.2669,176.7827,175.5923,176.1577,505757.0
2024-10-23 09:35:00,177.58,178.98,177.46,178.36,190015.0,176.1677,177.5565,176.0486,176.9415,190015.0
2024-10-23 09:40:00,178.3,178.5,177.83,178.18,136777.0,176.8819,177.0803,176.4157,176.7629,136777.0
2024-10-23 09:45:00,178.2,178.44,177.91,178.28,98912.0,176.7827,177.0208,176.495,176.8621,98912.0
2024-10-23 09:50:00,178.26,178.26,177.57,177.71,85773.0,176.8423,176.8423,176.1577,176.2966,85773.0
2024-10-23 09:55:00,177.75,178.2,177.64,178.06,50652.0,176.3363,176.7827,176.2272,176.6438,50652.0
2024-10-23 10:00:00,178.1,178.34,176.77,176.82,170040.0,176.6835,176.9216,175.3641,175.4137,170040.0
2024-10-23 10:05:00,176.83,177.13,176.38,176.81,203540.0,175.4236,175.7212,174.9772,175.4038,203540.0
2024-10-23 10:10:00,176.77,177.45,176.64,177.41,93209.0,175.3641,176.0387,175.2351,175.999,93209.0
2024-10-23 10:15:00,177.39,177.49,177.09,177.1,62524.0,175.9792,176.0784,175.6816,175.6915,62524.0
2024-10-23 10:20:00,177.1,177.73,177.01,177.33,65159.0,175.6915,176.3165,175.6022,175.9197,65159.0
2024-10-23 10:25:00,177.33,178.0,177.22,177.93,75941.0,175.9197,176.5843,175.8105,176.5149,75941.0
2024-10-23 10:30:00,177.95,178.68,177.86,178.68,111023.0,176.5347,177.2589,176.4454,177.2589,111023.0
2024-10-23 10:35:00,178.67,178.71,178.37,178.62,61742.0,177.249,177.2887,176.9514,177.1994,61742.0
2024-10-23 10:40:00,178.62,178.66,178.35,178.63,57252.0,177.1994,177.2391,176.9315,177.2093,57252.0
2024-10-23 10:45:00,178.59,178.85,178.54,178.54,48224.0,177.1696,177.4276,177.12,177.12,48224.0
2024-10-23 10:50:00,178.63,178.82,178.15,178.3,43928.0,177.2093,177.3978,176.7331,176.8819,43928.0
2024-10-23 10:55:00,178.3,178.47,177.95,178.08,92521.0,176.8819,177.0506,176.5347,176.6637,92521.0
2024-10-23 11:00:00,178.04,178.42,177.89,178.38,61539.0,176.624,177.001,176.4752,176.9613,61539.0
2024-10-23 11:05:00,178.38,178.4,177.87,177.97,66432.0,176.9613,176.9811,176.4554,176.5546,66432.0
2024-10-23 11:10:00,177.98,178.04,177.01,177.1,80534.0,176.5645,176.624,175.6022,175.6915,80534.0
2024-10-23 11:15:00,177.17,177.42,177.02,177.12,65599.0,175.7609,176.0089,175.6121,175.7113,65599.0
2024-10-23 11:20:00,177.08,177.32,177.0,177.08,82258.0,175.6716,175.9097,175.5923,175.6716,82258.0
2024-10-23 11:25:00,177.08,177.11,176.64,176.7,82061.0,175.6716,175.7014,175.2351,175.2947,82061.0
2024-10-23 11:30:00,176.71,176.82,176.5,176.56,83983.0,175.3046,175.4137,175.0963,175.1558,83983.0
2024-10-23 11:35:00,176.55,176.86,176.5,176.61,94957.0,175.1459,175.4534,175.0963,175.2054,94957.0
2024-10-23 11:40:00,176.58,176.85,176.42,176.85,53562.0,175.1756,175.4435,175.0169,175.4435,53562.0
2024-10-23 11:45:00,176.85,177.08,176.85,176.89,51769.0,175.4435,175.6716,175.4435,175.4831,51769.0
2024-10-23 11:50:00,176.87,177.23,176.75,176.9,69491.0,175.4633,175.8204,175.3443,175.4931,69491.0
2024-10-23 11:55:00,176.92,177.33,176.78,177.3,45908.0,175.5129,175.9197,175.374,175.8899,45908.0
2024-10-23 12:00:00,177.26,177.26,176.1,176.17,91902.0,175.8502,175.8502,174.6994,174.7689,91902.0
2024-10-23 12:05:00,176.15,176.27,175.83,176.18,111372.0,174.749,174.8681,174.4316,174.7788,111372.0
2024-10-23 12:10:00,176.17,176.34,175.94,176.03,74220.0,174.7689,174.9375,174.5407,174.63,74220.0
2024-10-23 12:15:00,176.06,176.2,175.86,175.96,67279.0,174.6598,174.7986,174.4613,174.5605,67279.0
2024-10-23 12:20:00,175.9,175.97,175.5,175.52,130356.0,174.501,174.5705,174.1042,174.124,130356.0
2024-10-23 12:25:00,175.5,175.69,175.25,175.33,116475.0,174.1042,174.2927,173.8562,173.9356,116475.0
2024-10-23 12:30:00,175.27,175.6,175.13,175.41,78875.0,173.876,174.2034,173.7371,174.0149,78875.0
2024-10-23 12:35:00,175.46,175.56,175.35,175.46,43319.0,174.0645,174.1637,173.9554,174.0645,43319.0
2024-10-23 12:40:00,175.53,175.72,175.48,175.55,31912.0,174.134,174.3225,174.0844,174.1538,31912.0
2024-10-23 12:45:00,175.54,175.79,175.47,175.79,24224.0,174.1439,174.3919,174.0744,174.3919,24224.0
2024-10-23 12:50:00,175.83,175.83,175.1,175.19,60179.0,174.4316,174.4316,173.7074,173.7967,60179.0
2024-10-23 12:55:00,175.22,175.33,175.02,175.07,55573.0,173.8264,173.9356,173.628,173.6776,55573.0
2024-10-23 13:00:00,175.02,175.03,174.57,174.7,142495.0,173.628,173.6379,173.1816,173.3106,142495.0
2024-10-23 13:05:00,174.68,174.85,174.37,174.49,95485.0,173.2907,173.4594,172.9832,173.1022,95485.0
2024-10-23 13:10:00,174.45,174.57,173.84,173.9,134583.0,173.0626,173.1816,172.4574,172.5169,134583.0
2024-10-23 13:15:00,173.89,174.11,173.84,173.89,69505.0,172.507,172.7253,172.4574,172.507,69505.0
2024-10-23 13:20:00,173.9,174.08,173.75,173.81,86555.0,172.5169,172.6955,172.3681,172.4276,86555.0
2024-10-23 13:25:00,173.8,174.21,173.76,174.1,108835.0,172.4177,172.8245,172.378,172.7153,108835.0
2024-10-23 13:30:00,174.06,174.07,173.76,173.81,79483.0,172.6757,172.6856,172.378,172.4276,79483.0
2024-10-23 13:35:00,173.8,173.81,173.5,173.56,111861.0,172.4177,172.4276,172.1201,172.1796,111861.0
2024-10-23 13:40:00,173.58,173.58,173.14,173.37,127989.0,172.1995,172.1995,171.763,171.9911,127989.0
2024-10-23 13:45:00,173.3,173.68,173.26,173.42,95292.0,171.9217,172.2987,171.882,172.0407,95292.0
2024-10-23 13:50:00,173.41,173.5,172.92,173.08,95191.0,172.0308,172.1201,171.5447,171.7035,95191.0
2024-10-23 13:55:00,173.09,173.24,172.85,172.95,120541.0,171.7134,171.8622,171.4753,171.5745,120541.0
2024-10-23 14:00:00,172.94,173.15,172.85,172.85,102055.0,171.5646,171.7729,171.4753,171.4753,102055.0
2024-10-23 14:05:00,172.85,173.08,172.63,173.0,99173.0,171.4753,171.7035,171.257,171.6241,99173.0
2024-10-23 14:10:00,173.0,173.01,172.61,172.7,101044.0,171.6241,171.634,171.2372,171.3265,101044.0
2024-10-23 14:15:00,172.69,172.89,172.57,172.74,100230.0,171.3166,171.515,171.1975,171.3662,100230.0
2024-10-23 14:20:00,172.74,173.0,172.7,172.83,156958.0,171.3662,171.6241,171.3265,171.4554,156958.0
2024-10-23 14:25:00,172.81,173.07,172.73,172.88,160192.0,171.4356,171.6935,171.3562,171.505,160192.0
2024-10-23 14:30:00,172.84,173.24,172.76,173.15,107577.0,171.4654,171.8622,171.386,171.7729,107577.0
2024-10-23 14:35:00,173.14,173.42,173.09,173.42,124056.0,171.763,172.0407,171.7134,172.0407,124056.0
2024-10-23 14:40:00,173.39,173.59,173.28,173.52,97301.0,172.011,172.2094,171.9019,172.14,97301.0
2024-10-23 14:45:00,173.53,173.92,173.49,173.88,112513.0,172.1499,172.5368,172.1102,172.4971,112513.0
2024-10-23 14:50:00,173.86,173.94,173.62,173.67,75830.0,172.4772,172.5566,172.2392,172.2888,75830.0
2024-10-23 14:55:00,173.67,173.73,173.21,173.67,119298.0,172.2888,172.3483,171.8324,172.2888,119298.0
2024-10-23 15:00:00,173.63,173.76,173.55,173.58,75463.0,172.2491,172.378,172.1697,172.1995,75463.0
2024-10-23 15:05:00,173.56,173.58,173.2,173.43,108869.0,172.1796,172.1995,171.8225,172.0507,108869.0
2024-10-23 15:10:00,173.43,173.51,173.14,173.3,147355.0,172.0507,172.13,171.763,171.9217,147355.0
2024-10-23 15:15:00,173.31,173.73,173.3,173.68,96310.0,171.9316,172.3483,171.9217,172.2987,96310.0
2024-10-23 15:20:00,173.69,174.0,173.47,173.98,107617.0,172.3086,172.6161,172.0903,172.5963,107617.0
2024-10-23 15:25:00,173.97,174.39,173.82,174.12,206851.0,172.5864,173.003,172.4376,172.7352,206851.0
2024-10-23 15:30:00,174.13,174.13,173.52,173.64,106434.0,172.7451,172.7451,172.14,172.259,106434.0
2024-10-23 15:35:00,173.66,174.03,173.64,174.03,123066.0,172.2788,172.6459,172.259,172.6459,123066.0
2024-10-23 15:40:00,174.03,174.19,173.87,174.17,113374.0,172.6459,172.8046,172.4872,172.7848,113374.0
2024-10-23 15:45:00,174.19,174.19,173.55,173.68,171668.0,172.8046,172.8046,172.1697,172.2987,171668.0
2024-10-23 15:50:00,173.7,174.07,173.66,173.75,329979.0,172.3185,172.6856,172.2788,172.3681,329979.0
2024-10-23 15:55:00,173.75,173.87,173.42,173.43,728880.0,172.3681,172.4872,172.0407,172.0507,728880.0
2024-10-24 09:30:00,174.26,174.3,169.5,170.41,1308411.0,172.8741,172.9137,168.1519,169.0547,1308411.0
2024-10-24 09:35:00,170.5,172.75,170.2,172.1,549416.0,169.144,171.3761,168.8464,170.7312,549416.0
2024-10-24 09:40:00,172.11,172.36,171.51,171.68,181594.0,170.7412,170.9892,170.1459,170.3146,181594.0
2024-10-24 09:45:00,171.68,171.83,171.01,171.2,180756.0,170.3146,170.4634,169.6499,169.8384,180756.0
2024-10-24 09:50:00,171.2,172.17,171.19,171.76,205332.0,169.8384,170.8007,169.8285,170.3939,205332.0
2024-10-24 09:55:00,171.74,171.86,170.91,171.37,240637.0,170.3741,170.4932,169.5507,170.0071,240637.0
2024-10-24 10:00:00,171.41,172.35,171.26,171.37,361682.0,170.0467,170.9793,169.8979,170.0071,361682.0
2024-10-24 10:05:00,171.35,171.75,170.98,171.02,227641.0,169.9872,170.384,169.6202,169.6598,227641.0
2024-10-24 10:10:00,171.01,171.4,170.91,171.24,256546.0,169.6499,170.0368,169.5507,169.8781,256546.0
2024-10-24 10:15:00,171.26,172.0,171.25,171.49,138743.0,169.8979,170.632,169.888,170.1261,138743.0
2024-10-24 10:20:00,171.49,171.6,171.12,171.58,142761.0,170.1261,170.2352,169.759,170.2154,142761.0
2024-10-24 10:25:00,171.55,171.58,170.58,170.69,172529.0,170.1856,170.2154,169.2233,169.3325,172529.0
2024-10-24 10:30:00,170.71,171.77,170.71,171.77,139582.0,169.3523,170.4039,169.3523,170.4039,139582.0
2024-10-24 10:35:00,171.74,171.93,171.4,171.86,90680.0,170.3741,170.5626,170.0368,170.4932,90680.0
2024-10-24 10:40:00,171.84,172.0,171.77,171.83,137363.0,170.4733,170.632,170.4039,170.4634,137363.0
2024-10-24 10:45:00,171.81,171.83,171.25,171.49,114824.0,170.4436,170.4634,169.888,170.1261,114824.0
2024-10-24 10:50:00,171.49,171.5,170.94,171.0,112688.0,170.1261,170.136,169.5805,169.64,112688.0
2024-10-24 10:55:00,170.99,171.01,170.42,170.68,157073.0,169.6301,169.6499,169.0646,169.3225,157073.0
2024-10-24 11:00:00,170.7,171.22,170.6,171.12,108616.0,169.3424,169.8582,169.2432,169.759,108616.0
2024-10-24 11:05:00,171.13,171.17,170.75,171.05,123801.0,169.769,169.8086,169.392,169.6896,123801.0
2024-10-24 11:10:00,171.06,171.8,171.06,171.73,111366.0,169.6995,170.4336,169.6995,170.3642,111366.0
2024-10-24 11:15:00,171.75,172.22,171.69,172.03,156836.0,170.384,170.8503,170.3245,170.6618,156836.0
2024-10-24 11:20:00,172.03,172.15,171.68,171.78,119200.0,170.6618,170.7808,170.3146,170.4138,119200.0
2024-10-24 11:25:00,171.78,171.86,171.63,171.68,71920.0,170.4138,170.4932,170.265,170.3146,71920.0
2024-10-24 11:30:00,171.64,171.89,171.62,171.86,67523.0,170.2749,170.5229,170.2551,170.4932,67523.0
2024-10-24 11:35:00,171.87,171.91,171.34,171.53,89438.0,170.5031,170.5428,169.9773,170.1658,89438.0
2024-10-24 11:40:00,171.52,171.78,171.47,171.53,41052.0,170.1559,170.4138,170.1063,170.1658,41052.0
2024-10-24 11:45:00,171.55,171.61,170.69,170.7,110192.0,170.1856,170.2451,169.3325,169.3424,110192.0
2024-10-24 11:50:00,170.66,170.9,170.57,170.74,164439.0,169.3027,169.5408,169.2134,169.3821,164439.0
2024-10-24 11:55:00,170.75,171.33,170.62,171.33,136245.0,169.392,169.9674,169.263,169.9674,136245.0
2024-10-24 12:00:00,171.31,171.4,170.92,170.97,137330.0,169.9475,170.0368,169.5606,169.6102,137330.0
2024-10-24 12:05:00,170.94,170.98,170.36,170.96,236742.0,169.5805,169.6202,169.0051,169.6003,236742.0
2024-10-24 12:10:00,170.96,171.02,170.4,170.52,155997.0,169.6003,169.6598,169.0448,169.1638,155997.0
2024-10-24 12:15:00,170.52,170.64,170.3,170.56,80084.0,169.1638,169.2829,168.9456,169.2035,80084.0
2024-10-24 12:20:00,170.57,170.88,170.4,170.75,67187.0,169.2134,169.5209,169.0448,169.392,67187.0
2024-10-24 12:25:00,170.72,170.79,170.53,170.54,114358.0,169.3622,169.4317,169.1737,169.1837,114358.0
2024-10-24 12:30:00,170.54,171.18,170.51,170.95,192986.0,169.1837,169.8186,169.1539,169.5904,192986.0
2024-10-24 12:35:00,170.92,171.0,170.61,170.8,101468.0,169.5606,169.64,169.2531,169.4416,101468.0
2024-10-24 12:40:00,170.78,170.97,170.76,170.89,54561.0,169.4217,169.6102,169.4019,169.5309,54561.0
2024-10-24 12:45:00,170.9,171.42,170.83,171.42,51773.0,169.5408,170.0567,169.4713,170.0567,51773.0
2024-10-24 12:50:00,171.44,171.46,170.98,171.07,63171.0,170.0765,170.0963,169.6202,169.7094,63171.0
2024-10-24 12:55:00,171.03,171.03,170.81,170.84,58708.0,169.6698,169.6698,169.4515,169.4813,58708.0
2024-10-24 13:00:00,170.8,171.07,170.71,171.01,56782.0,169.4416,169.7094,169.3523,169.6499,56782.0
2024-10-24 13:05:00,171.0,171.35,170.97,171.19,79087.0,169.64,169.9872,169.6102,169.8285,79087.0
2024-10-24 13:10:00,171.24,171.48,171.12,171.17,68087.0,169.8781,170.1162,169.759,169.8086,68087.0
2024-10-24 13:15:00,171.14,171.19,170.8,171.05,65964.0,169.7789,169.8285,169.4416,169.6896,65964.0
2024-10-24 13:20:00,171.02,171.04,170.84,170.88,43533.0,169.6598,169.6797,169.4813,169.5209,43533.0
2024-10-24 13:25:00,170.87,171.1,170.82,171.08,81683.0,169.511,169.7392,169.4614,169.7194,81683.0
2024-10-24 13:30:00,171.1,171.14,170.88,170.95,58353.0,169.7392,169.7789,169.5209,169.5904,58353.0
2024-10-24 13:35:00,170.95,171.03,170.84,170.92,70809.0,169.5904,169.6698,169.4813,169.5606,70809.0
2024-10-24 13:40:00,170.95,171.07,170.85,170.99,88015.0,169.5904,169.7094,169.4912,169.6301,88015.0
2024-10-24 13:45:00,171.0,171.01,170.87,170.92,95474.0,169.64,169.6499,169.511,169.5606,95474.0
2024-10-24 13:50:00,170.94,171.0,170.62,170.77,88345.0,169.5805,169.64,169.263,169.4118,88345.0
2024-10-24 13:55:00,170.8,171.01,170.67,170.86,75743.0,169.4416,169.6499,169.3126,169.5011,75743.0
2024-10-24 14:00:00,170.88,171.27,170.65,171.25,52287.0,169.5209,169.9078,169.2928,169.888,52287.0
2024-10-24 14:05:00,171.25,171.45,171.25,171.36,70886.0,169.888,170.0864,169.888,169.9971,70886.0
2024-10-24 14:10:00,171.37,171.39,171.18,171.37,59407.0,170.0071,170.0269,169.8186,170.0071,59407.0
2024-10-24 14:15:00,171.35,171.35,171.21,171.31,37054.0,169.9872,169.9872,169.8483,169.9475,37054.0
2024-10-24 14:20:00,171.31,171.42,171.16,171.17,58362.0,169.9475,170.0567,169.7987,169.8086,58362.0
2024-10-24 14:25:00,171.16,171.24,170.86,171.06,75300.0,169.7987,169.8781,169.5011,169.6995,75300.0
2024-10-24 14:30:00,171.05,171.16,170.96,171.12,48976.0,169.6896,169.7987,169.6003,169.759,48976.0
2024-10-24 14:35:00,171.14,171.21,170.96,171.01,51827.0,169.7789,169.8483,169.6003,169.6499,51827.0
2024-10-24 14:40:00,171.02,171.21,170.94,171.18,52648.0,169.6598,169.8483,169.5805,169.8186,52648.0
2024-10-24 14:45:00,171.17,171.25,171.11,171.24,78544.0,169.8086,169.888,169.7491,169.8781,78544.0
2024-10-24 14:50:00,171.24,171.26,171.09,171.11,66587.0,169.8781,169.8979,169.7293,169.7491,66587.0
2024-10-24 14:55:00,171.1,171.12,170.89,170.99,128106.0,169.7392,169.759,169.5309,169.6301,128106.0
2024-10-24 15:00:00,170.99,171.01,170.8,170.9,56973.0,169.6301,169.6499,169.4416,169.5408,56973.0
2024-10-24 15:05:00,170.91,171.1,170.88,171.06,80968.0,169.5507,169.7392,169.5209,169.6995,80968.0
2024-10-24 15:10:00,171.06,171.47,171.03,171.42,94486.0,169.6995,170.1063,169.6698,170.0567,94486.0
2024-10-24 15:15:00,171.43,171.63,171.2,171.58,211238.0,170.0666,170.265,169.8384,170.2154,211238.0
2024-10-24 15:20:00,171.56,171.69,171.35,171.46,118394.0,170.1955,170.3245,169.9872,170.0963,118394.0
2024-10-24 15:25:00,171.46,171.5,171.4,171.47,98017.0,170.0963,170.136,170.0368,170.1063,98017.0
2024-10-24 15:30:00,171.48,171.51,171.27,171.5,128038.0,170.1162,170.1459,169.9078,170.136,128038.0
2024-10-24 15:35:00,171.5,171.81,171.4,171.58,132429.0,170.136,170.4436,170.0368,170.2154,132429.0
2024-10-24 15:40:00,171.54,171.7,171.47,171.67,141443.0,170.1757,170.3344,170.1063,170.3047,141443.0
2024-10-24 15:45:00,171.66,171.68,171.4,171.45,112347.0,170.2947,170.3146,170.0368,170.0864,112347.0
2024-10-24 15:50:00,171.47,171.59,171.21,171.56,282752.0,170.1063,170.2253,169.8483,170.1955,282752.0
2024-10-24 15:55:00,171.57,171.86,171.03,171.3,1171226.0,170.2055,170.4932,169.6698,169.9376,1171226.0
2024-10-25 09:30:00,173.99,174.65,173.6,173.97,525119.0,172.6062,173.261,172.2193,172.5864,525119.0
2024-10-25 09:35:00,173.97,174.49,173.71,173.87,318975.0,172.5864,173.1022,172.3284,172.4872,318975.0
2024-10-25 09:40:00,173.87,174.25,173.38,174.09,170332.0,172.4872,172.8641,172.0011,172.7054,170332.0
2024-10-25 09:45:00,174.06,174.5,173.95,174.23,216548.0,172.6757,173.1122,172.5665,172.8443,216548.0
2024-10-25 09:50:00,174.33,174.4,174.09,174.3,193385.0,172.9435,173.013,172.7054,172.9137,193385.0
2024-10-25 09:55:00,174.32,175.07,174.28,174.97,246294.0,172.9336,173.6776,172.8939,173.5784,246294.0
2024-10-25 10:00:00,174.92,175.97,174.91,175.71,215182.0,173.5288,174.5705,173.5189,174.3125,215182.0
2024-10-25 10:05:00,175.74,175.74,174.75,174.97,214617.0,174.3423,174.3423,173.3602,173.5784,214617.0
2024-10-25 10:10:00,174.95,175.44,174.85,175.29,108102.0,173.5586,174.0447,173.4594,173.8959,108102.0
2024-10-25 10:15:00,175.31,175.59,175.12,175.22,107975.0,173.9157,174.1935,173.7272,173.8264,107975.0
2024-10-25 10:20:00,175.24,175.68,175.15,175.56,155650.0,173.8463,174.2828,173.757,174.1637,155650.0
2024-10-25 10:25:00,175.57,175.6,175.24,175.49,97482.0,174.1736,174.2034,173.8463,174.0943,97482.0
2024-10-25 10:30:00,175.45,175.8,175.26,175.37,125019.0,174.0546,174.4018,173.8661,173.9752,125019.0
2024-10-25 10:35:00,175.36,175.58,175.16,175.47,86844.0,173.9653,174.1836,173.7669,174.0744,86844.0
2024-10-25 10:40:00,175.5,175.63,174.93,175.13,112664.0,174.1042,174.2332,173.5387,173.7371,112664.0
2024-10-25 10:45:00,175.14,175.25,174.84,175.02,82605.0,173.7471,173.8562,173.4495,173.628,82605.0
2024-10-25 10:50:00,175.05,175.57,175.01,175.54,90779.0,173.6578,174.1736,173.6181,174.1439,90779.0
2024-10-25 10:55:00,175.52,175.9,175.31,175.85,89721.0,174.124,174.501,173.9157,174.4514,89721.0
2024-10-25 11:00:00,175.84,176.1,175.79,176.08,130830.0,174.4415,174.6994,174.3919,174.6796,130830.0
2024-10-25 11:05:00,176.1,176.3,175.86,175.98,112438.0,174.6994,174.8978,174.4613,174.5804,112438.0
2024-10-25 11:10:00,175.96,176.18,175.75,176.09,91642.0,174.5605,174.7788,174.3522,174.6895,91642.0
2024-10-25 11:15:00,176.09,176.48,176.07,176.4,139008.0,174.6895,175.0764,174.6697,174.997,139008.0
2024-10-25 11:20:00,176.41,176.73,176.27,176.7,140080.0,175.007,175.3244,174.8681,175.2947,140080.0
2024-10-25 11:25:00,176.69,176.69,175.88,176.0,160939.0,175.2847,175.2847,174.4812,174.6002,160939.0
2024-10-25 11:30:00,176.04,176.47,175.99,176.45,89014.0,174.6399,175.0665,174.5903,175.0466,89014.0
2024-10-25 11:35:00,176.41,176.58,175.98,176.06,76024.0,175.007,175.1756,174.5804,174.6598,76024.0
2024-10-25 11:40:00,176.11,176.34,175.97,176.26,75676.0,174.7094,174.9375,174.5705,174.8582,75676.0
2024-10-25 11:45:00,176.27,176.8,176.25,176.45,107040.0,174.8681,175.3939,174.8482,175.0466,107040.0
2024-10-25 11:50:00,176.44,176.56,175.76,175.81,92639.0,175.0367,175.1558,174.3621,174.4117,92639.0
2024-10-25 11:55:00,175.78,176.04,175.6,175.98,67118.0,174.382,174.6399,174.2034,174.5804,67118.0
2024-10-25 12:00:00,175.96,176.14,175.88,176.1,57208.0,174.5605,174.7391,174.4812,174.6994,57208.0
2024-10-25 12:05:00,176.09,176.27,175.95,176.18,42475.0,174.6895,174.8681,174.5506,174.7788,42475.0
2024-10-25 12:10:00,176.16,176.25,176.0,176.13,45550.0,174.759,174.8482,174.6002,174.7292,45550.0
2024-10-25 12:15:00,176.11,176.12,175.91,176.0,42312.0,174.7094,174.7193,174.5109,174.6002,42312.0
2024-10-25 12:20:00,176.0,176.2,175.94,176.14,55656.0,174.6002,174.7986,174.5407,174.7391,55656.0
2024-10-25 12:25:00,176.13,176.25,176.08,176.23,42894.0,174.7292,174.8482,174.6796,174.8284,42894.0
2024-10-25 12:30:00,176.23,176.3,175.98,176.2,81456.0,174.8284,174.8978,174.5804,174.7986,81456.0
2024-10-25 12:35:00,176.19,176.22,175.94,175.95,38428.0,174.7887,174.8185,174.5407,174.5506,38428.0
2024-10-25 12:40:00,175.94,176.03,175.88,176.0,57532.0,174.5407,174.63,174.4812,174.6002,57532.0
2024-10-25 12:45:00,176.01,176.03,175.68,175.72,58587.0,174.6101,174.63,174.2828,174.3225,58587.0
2024-10-25 12:50:00,175.72,175.82,175.64,175.71,85910.0,174.3225,174.4217,174.2431,174.3125,85910.0
2024-10-25 12:55:00,175.73,175.79,175.64,175.71,39503.0,174.3324,174.3919,174.2431,174.3125,39503.0
2024-10-25 13:00:00,175.69,175.8,175.52,175.67,53981.0,174.2927,174.4018,174.124,174.2729,53981.0
2024-10-25 13:05:00,175.7,175.78,175.62,175.68,60672.0,174.3026,174.382,174.2233,174.2828,60672.0
2024-10-25 13:10:00,175.67,175.7,175.34,175.45,62494.0,174.2729,174.3026,173.9455,174.0546,62494.0
2024-10-25 13:15:00,175.44,175.44,175.01,175.1,105405.0,174.0447,174.0447,173.6181,173.7074,105405.0
2024-10-25 13:20:00,175.09,175.19,174.7,175.13,71061.0,173.6975,173.7967,173.3106,173.7371,71061.0
2024-10-25 13:25:00,175.09,175.09,174.78,174.78,30731.0,173.6975,173.6975,173.3899,173.3899,30731.0
2024-10-25 13:30:00,174.74,174.94,174.5,174.51,53358.0,173.3502,173.5487,173.1122,173.1221,53358.0
2024-10-25 13:35:00,174.5,174.76,174.38,174.62,51917.0,173.1122,173.3701,172.9931,173.2312,51917.0
2024-10-25 13:40:00,174.63,174.65,173.65,173.76,75621.0,173.2411,173.261,172.2689,172.378,75621.0
2024-10-25 13:45:00,173.8,174.47,173.71,174.38,119777.0,172.4177,173.0824,172.3284,172.9931,119777.0
2024-10-25 13:50:00,174.37,174.64,174.25,174.39,48822.0,172.9832,173.251,172.8641,173.003,48822.0
2024-10-25 13:55:00,174.4,174.48,173.83,173.96,103095.0,173.013,173.0923,172.4475,172.5765,103095.0
2024-10-25 14:00:00,173.95,174.21,173.57,173.96,57363.0,172.5665,172.8245,172.1896,172.5765,57363.0
2024-10-25 14:05:00,173.96,173.99,173.39,173.48,54570.0,172.5765,172.6062,172.011,172.1003,54570.0
2024-10-25 14:10:00,173.39,173.73,173.21,173.64,72232.0,172.011,172.3483,171.8324,172.259,72232.0
2024-10-25 14:15:00,173.61,173.87,173.54,173.8,39603.0,172.2292,172.4872,172.1598,172.4177,39603.0
2024-10-25 14:20:00,173.81,174.04,173.53,173.66,57717.0,172.4276,172.6558,172.1499,172.2788,57717.0
2024-10-25 14:25:00,173.64,174.32,173.54,174.16,53009.0,172.259,172.9336,172.1598,172.7749,53009.0
2024-10-25 14:30:00,174.13,174.22,173.88,174.21,42431.0,172.7451,172.8344,172.4971,172.8245,42431.0
2024-10-25 14:35:00,174.23,174.49,174.13,174.41,56068.0,172.8443,173.1022,172.7451,173.0229,56068.0
2024-10-25 14:40:00,174.38,174.43,174.18,174.2,49284.0,172.9931,173.0427,172.7947,172.8145,49284.0
2024-10-25 14:45:00,174.18,174.57,174.18,174.48,55406.0,172.7947,173.1816,172.7947,173.0923,55406.0
2024-10-25 14:50:00,174.52,174.52,174.23,174.36,43976.0,173.132,173.132,172.8443,172.9733,43976.0
2024-10-25 14:55:00,174.37,174.56,174.22,174.51,122379.0,172.9832,173.1717,172.8344,173.1221,122379.0
2024-10-25 15:00:00,174.5,174.5,174.14,174.22,56626.0,173.1122,173.1122,172.755,172.8344,56626.0
2024-10-25 15:05:00,174.19,174.37,174.12,174.23,51393.0,172.8046,172.9832,172.7352,172.8443,51393.0
2024-10-25 15:10:00,174.25,174.31,173.88,173.97,116483.0,172.8641,172.9237,172.4971,172.5864,116483.0
2024-10-25 15:15:00,173.96,174.08,173.72,173.75,80165.0,172.5765,172.6955,172.3384,172.3681,80165.0
2024-10-25 15:20:00,173.73,173.84,173.5,173.54,78707.0,172.3483,172.4574,172.1201,172.1598,78707.0
2024-10-25 15:25:00,173.56,173.86,173.54,173.74,61262.0,172.1796,172.4772,172.1598,172.3582,61262.0
2024-10-25 15:30:00,173.77,174.03,173.63,173.9,94790.0,172.388,172.6459,172.2491,172.5169,94790.0
2024-10-25 15:35:00,173.9,174.07,173.81,173.85,80678.0,172.5169,172.6856,172.4276,172.4673,80678.0
2024-10-25 15:40:00,173.84,173.92,173.68,173.72,110245.0,172.4574,172.5368,172.2987,172.3384,110245.0
2024-10-25 15:45:00,173.72,173.73,173.5,173.7,101225.0,172.3384,172.3483,172.1201,172.3185,101225.0
2024-10-25 15:50:00,173.71,173.76,173.08,173.12,280067.0,172.3284,172.378,171.7035,171.7431,280067.0
2024-10-25 15:55:00,173.1,173.2,172.72,172.96,888619.0,171.7233,171.8225,171.3463,171.5844,888619.0
2024-10-28 09:30:00,172.86,173.77,172.04,173.56,579154.0,171.4852,172.388,170.6717,172.1796,579154.0
2024-10-28 09:35:00,173.56,173.98,173.25,173.75,235144.0,172.1796,172.5963,171.8721,172.3681,235144.0
2024-10-28 09:40:00,173.71,173.81,172.82,172.98,129493.0,172.3284,172.4276,171.4455,171.6042,129493.0
2024-10-28 09:45:00,172.94,173.36,172.66,172.95,126976.0,171.5646,171.9812,171.2868,171.5745,126976.0
2024-10-28 09:50:00,172.97,172.99,172.13,172.22,173711.0,171.5943,171.6142,170.761,170.8503,173711.0
2024-10-28 09:55:00,172.21,172.55,172.14,172.45,156177.0,170.8404,171.1777,170.7709,171.0785,156177.0
2024-10-28 10:00:00,172.43,173.1,172.34,173.07,161309.0,171.0586,171.7233,170.9693,171.6935,161309.0
2024-10-28 10:05:00,173.09,173.32,172.74,173.26,101142.0,171.7134,171.9415,171.3662,171.882,101142.0
2024-10-28 10:10:00,173.25,173.25,172.67,173.01,102588.0,171.8721,171.8721,171.2967,171.634,102588.0
2024-10-28 10:15:00,173.04,173.18,172.87,173.18,57248.0,171.6638,171.8027,171.4951,171.8027,57248.0
2024-10-28 10:20:00,173.16,173.25,172.73,173.01,96775.0,171.7828,171.8721,171.3562,171.634,96775.0
2024-10-28 10:25:00,172.98,173.1,172.71,172.81,92892.0,171.6042,171.7233,171.3364,171.4356,92892.0
2024-10-28 10:30:00,172.83,173.2,172.64,172.67,83507.0,171.4554,171.8225,171.267,171.2967,83507.0
2024-10-28 10:35:00,172.8,173.03,172.6,172.87,51715.0,171.4257,171.6538,171.2273,171.4951,51715.0
2024-10-28 10:40:00,172.91,173.25,172.83,173.01,104641.0,171.5348,171.8721,171.4554,171.634,104641.0
2024-10-28 10:45:00,173.03,173.2,172.69,173.06,60594.0,171.6538,171.8225,171.3166,171.6836,60594.0
2024-10-28 10:50:00,173.1,173.13,172.74,172.94,62880.0,171.7233,171.7531,171.3662,171.5646,62880.0
2024-10-28 10:55:00,172.94,173.02,172.7,172.78,85836.0,171.5646,171.6439,171.3265,171.4058,85836.0
2024-10-28 11:00:00,172.78,172.86,172.31,172.6,104560.0,171.4058,171.4852,170.9396,171.2273,104560.0
2024-10-28 11:05:00,172.6,172.87,172.48,172.63,41552.0,171.2273,171.4951,171.1082,171.257,41552.0
2024-10-28 11:10:00,172.68,172.97,172.67,172.79,34458.0,171.3066,171.5943,171.2967,171.4158,34458.0
2024-10-28 11:15:00,172.78,172.96,172.52,172.87,35611.0,171.4058,171.5844,171.1479,171.4951,35611.0
2024-10-28 11:20:00,172.82,172.97,172.66,172.76,31518.0,171.4455,171.5943,171.2868,171.386,31518.0
2024-10-28 11:25:00,172.77,173.02,172.77,172.99,52524.0,171.3959,171.6439,171.3959,171.6142,52524.0
2024-10-28 11:30:00,173.01,173.08,172.61,172.74,70403.0,171.634,171.7035,171.2372,171.3662,70403.0
2024-10-28 11:35:00,172.76,172.83,172.45,172.64,89312.0,171.386,171.4554,171.0785,171.267,89312.0
2024-10-28 11:40:00,172.64,172.69,172.18,172.28,72421.0,171.267,171.3166,170.8106,170.9098,72421.0
2024-10-28 11:45:00,172.29,172.7,172.22,172.61,70338.0,170.9197,171.3265,170.8503,171.2372,70338.0
2024-10-28 11:50:00,172.61,172.67,172.14,172.15,102615.0,171.2372,171.2967,170.7709,170.7808,102615.0
2024-10-28 11:55:00,172.15,172.32,171.89,172.09,156140.0,170.7808,170.9495,170.5229,170.7213,156140.0
2024-10-28 12:00:00,172.06,172.36,171.91,172.26,60663.0,170.6916,170.9892,170.5428,170.89,60663.0
2024-10-28 12:05:00,172.24,172.42,172.09,172.4,42888.0,170.8701,171.0487,170.7213,171.0289,42888.0
2024-10-28 12:10:00,172.43,172.64,172.35,172.46,38639.0,171.0586,171.267,170.9793,171.0884,38639.0
2024-10-28 12:15:00,172.48,172.83,172.47,172.75,63429.0,171.1082,171.4554,171.0983,171.3761,63429.0
2024-10-28 12:20:00,172.78,172.78,172.57,172.61,44974.0,171.4058,171.4058,171.1975,171.2372,44974.0
2024-10-28 12:25:00,172.59,172.62,172.44,172.54,31957.0,171.2173,171.2471,171.0685,171.1677,31957.0
2024-10-28 12:30:00,172.54,172.57,172.39,172.43,51160.0,171.1677,171.1975,171.0189,171.0586,51160.0
2024-10-28 12:35:00,172.43,172.48,171.99,172.03,65880.0,171.0586,171.1082,170.6221,170.6618,65880.0
2024-10-28 12:40:00,172.02,172.31,171.97,172.3,79857.0,170.6519,170.9396,170.6023,170.9297,79857.0
2024-10-28 12:45:00,172.31,172.31,171.87,172.04,55568.0,170.9396,170.9396,170.5031,170.6717,55568.0
2024-10-28 12:50:00,172.03,172.15,171.94,172.01,52163.0,170.6618,170.7808,170.5725,170.642,52163.0
2024-10-28 12:55:00,172.02,172.07,171.85,171.9,69732.0,170.6519,170.7015,170.4832,170.5328,69732.0
2024-10-28 13:00:00,171.88,171.99,171.64,171.89,83843.0,170.513,170.6221,170.2749,170.5229,83843.0
2024-10-28 13:05:00,171.9,171.99,171.79,171.85,57475.0,170.5328,170.6221,170.4237,170.4832,57475.0
2024-10-28 13:10:00,171.82,171.86,171.34,171.45,96002.0,170.4535,170.4932,169.9773,170.0864,96002.0
2024-10-28 13:15:00,171.45,171.75,171.45,171.72,44077.0,170.0864,170.384,170.0864,170.3543,44077.0
2024-10-28 13:20:00,171.71,171.79,171.56,171.62,53699.0,170.3443,170.4237,170.1955,170.2551,53699.0
2024-10-28 13:25:00,171.64,171.68,171.57,171.59,36395.0,170.2749,170.3146,170.2055,170.2253,36395.0
2024-10-28 13:30:00,171.6,171.99,171.47,171.97,90073.0,170.2352,170.6221,170.1063,170.6023,90073.0
2024-10-28 13:35:00,171.95,172.07,171.78,172.07,47852.0,170.5824,170.7015,170.4138,170.7015,47852.0
2024-10-28 13:40:00,172.07,172.21,171.97,172.03,41303.0,170.7015,170.8404,170.6023,170.6618,41303.0
2024-10-28 13:45:00,172.01,172.1,171.91,171.94,29667.0,170.642,170.7312,170.5428,170.5725,29667.0
2024-10-28 13:50:00,171.95,172.15,171.95,172.11,26651.0,170.5824,170.7808,170.5824,170.7412,26651.0
2024-10-28 13:55:00,172.1,172.29,172.0,172.29,92427.0,170.7312,170.9197,170.632,170.9197,92427.0
2024-10-28 14:00:00,172.28,172.38,172.19,172.32,60848.0,170.9098,171.009,170.8205,170.9495,60848.0
2024-10-28 14:05:00,172.29,172.4,172.25,172.36,39637.0,170.9197,171.0289,170.8801,170.9892,39637.0
2024-10-28 14:10:00,172.36,172.36,172.25,172.26,54771.0,170.9892,170.9892,170.8801,170.89,54771.0
2024-10-28 14:15:00,172.26,172.43,172.23,172.4,61226.0,170.89,171.0586,170.8602,171.0289,61226.0
2024-10-28 14:20:00,172.41,172.41,172.14,172.15,42590.0,171.0388,171.0388,170.7709,170.7808,42590.0
2024-10-28 14:25:00,172.16,172.43,172.03,172.04,39634.0,170.7908,171.0586,170.6618,170.6717,39634.0
2024-10-28 14:30:00,172.04,172.09,171.86,171.97,68449.0,170.6717,170.7213,170.4932,170.6023,68449.0
2024-10-28 14:35:00,171.98,172.03,171.88,172.03,58765.0,170.6122,170.6618,170.513,170.6618,58765.0
2024-10-28 14:40:00,172.03,172.06,171.78,171.89,58649.0,170.6618,170.6916,170.4138,170.5229,58649.0
2024-10-28 14:45:00,171.89,171.9,171.67,171.87,45379.0,170.5229,170.5328,170.3047,170.5031,45379.0
2024-10-28 14:50:00,171.87,172.09,171.84,172.0,64560.0,170.5031,170.7213,170.4733,170.632,64560.0
2024-10-28 14:55:00,172.0,172.03,171.87,171.88,92854.0,170.632,170.6618,170.5031,170.513,92854.0
2024-10-28 15:00:00,171.87,171.96,171.69,171.72,82407.0,170.5031,170.5924,170.3245,170.3543,82407.0
2024-10-28 15:05:00,171.7,171.76,171.6,171.63,71668.0,170.3344,170.3939,170.2352,170.265,71668.0
2024-10-28 15:10:00,171.63,171.81,171.63,171.76,82466.0,170.265,170.4436,170.265,170.3939,82466.0
2024-10-28 15:15:00,171.78,171.78,171.55,171.58,103055.0,170.4138,170.4138,170.1856,170.2154,103055.0
2024-10-28 15:20:00,171.59,171.95,171.58,171.94,81828.0,170.2253,170.5824,170.2154,170.5725,81828.0
2024-10-28 15:25:00,171.96,172.2,171.83,172.2,88656.0,170.5924,170.8305,170.4634,170.8305,88656.0
2024-10-28 15:30:00,172.2,172.6,172.15,172.56,99797.0,170.8305,171.2273,170.7808,171.1876,99797.0
2024-10-28 15:35:00,172.56,172.7,172.37,172.42,106957.0,171.1876,171.3265,170.9991,171.0487,106957.0
2024-10-28 15:40:00,172.42,172.58,172.37,172.47,63582.0,171.0487,171.2074,170.9991,171.0983,63582.0
2024-10-28 15:45:00,172.47,172.55,172.27,172.31,63397.0,171.0983,171.1777,170.8999,170.9396,63397.0
2024-10-28 15:50:00,172.3,172.4,172.05,172.34,175346.0,170.9297,171.0289,170.6816,170.9693,175346.0
2024-10-28 15:55:00,172.32,172.32,171.75,172.04,742299.0,170.9495,170.9495,170.384,170.6717,742299.0
2024-10-29 09:30:00,172.44,172.57,171.21,171.67,327469.0,171.0685,171.1975,169.8483,170.3047,327469.0
2024-10-29 09:35:00,171.64,172.15,171.43,171.79,200081.0,170.2749,170.7808,170.0666,170.4237,200081.0
2024-10-29 09:40:00,171.8,172.38,171.48,172.25,132545.0,170.4336,171.009,170.1162,170.8801,132545.0
2024-10-29 09:45:00,172.26,172.7,172.03,172.21,240432.0,170.89,171.3265,170.6618,170.8404,240432.0
2024-10-29 09:50:00,172.18,172.85,172.18,172.64,140453.0,170.8106,171.4753,170.8106,171.267,140453.0
2024-10-29 09:55:00,172.65,173.15,172.62,172.98,108651.0,171.2769,171.7729,171.2471,171.6042,108651.0
2024-10-29 10:00:00,173.0,173.46,172.79,173.25,120821.0,171.6241,172.0804,171.4158,171.8721,120821.0
2024-10-29 10:05:00,173.29,173.46,173.02,173.11,77655.0,171.9118,172.0804,171.6439,171.7332,77655.0
2024-10-29 10:10:00,173.11,173.47,173.05,173.1,54983.0,171.7332,172.0903,171.6737,171.7233,54983.0
2024-10-29 10:15:00,173.12,173.42,173.12,173.32,78405.0,171.7431,172.0407,171.7431,171.9415,78405.0
2024-10-29 10:20:00,173.3,174.19,173.22,174.19,249261.0,171.9217,172.8046,171.8423,172.8046,249261.0
2024-10-29 10:25:00,174.18,174.4,173.58,173.83,126173.0,172.7947,173.013,172.1995,172.4475,126173.0
2024-10-29 10:30:00,173.86,174.17,173.83,174.16,122528.0,172.4772,172.7848,172.4475,172.7749,122528.0
2024-10-29 10:35:00,174.12,174.24,173.88,173.97,54446.0,172.7352,172.8542,172.4971,172.5864,54446.0
2024-10-29 10:40:00,173.99,174.07,173.77,173.81,62653.0,172.6062,172.6856,172.388,172.4276,62653.0
2024-10-29 10:45:00,173.8,174.17,173.73,174.09,116911.0,172.4177,172.7848,172.3483,172.7054,116911.0
2024-10-29 10:50:00,174.11,174.13,173.76,173.8,64111.0,172.7253,172.7451,172.378,172.4177,64111.0
2024-10-29 10:55:00,173.83,174.39,173.77,174.39,102195.0,172.4475,173.003,172.388,173.003,102195.0
2024-10-29 11:00:00,174.4,174.46,174.04,174.25,62001.0,173.013,173.0725,172.6558,172.8641,62001.0
2024-10-29 11:05:00,174.26,174.43,174.16,174.2,59682.0,172.8741,173.0427,172.7749,172.8145,59682.0
2024-10-29 11:10:00,174.21,174.7,174.07,174.61,83067.0,172.8245,173.3106,172.6856,173.2213,83067.0
2024-10-29 11:15:00,174.59,174.87,174.53,174.68,56472.0,173.2014,173.4792,173.1419,173.2907,56472.0
2024-10-29 11:20:00,174.67,174.79,174.42,174.53,81666.0,173.2808,173.3999,173.0328,173.1419,81666.0
2024-10-29 11:25:00,174.52,174.67,174.26,174.29,75158.0,173.132,173.2808,172.8741,172.9038,75158.0
2024-10-29 11:30:00,174.31,174.35,173.95,174.0,83224.0,172.9237,172.9634,172.5665,172.6161,83224.0
2024-10-29 11:35:00,173.99,174.17,173.81,174.11,46649.0,172.6062,172.7848,172.4276,172.7253,46649.0
2024-10-29 11:40:00,174.13,174.59,174.0,174.39,59509.0,172.7451,173.2014,172.6161,173.003,59509.0
2024-10-29 11:45:00,174.4,174.64,174.37,174.55,52015.0,173.013,173.251,172.9832,173.1618,52015.0
2024-10-29 11:50:00,174.56,174.68,174.2,174.31,39133.0,173.1717,173.2907,172.8145,172.9237,39133.0
2024-10-29 11:55:00,174.39,174.71,174.31,174.68,46049.0,173.003,173.3205,172.9237,173.2907,46049.0
2024-10-29 12:00:00,174.69,174.78,174.25,174.26,83111.0,173.3006,173.3899,172.8641,172.8741,83111.0
2024-10-29 12:05:00,174.27,174.46,174.19,174.31,49080.0,172.884,173.0725,172.8046,172.9237,49080.0
2024-10-29 12:10:00,174.32,174.6,174.29,174.6,59409.0,172.9336,173.2114,172.9038,173.2114,59409.0
2024-10-29 12:15:00,174.6,175.23,174.53,175.07,128849.0,173.2114,173.8364,173.1419,173.6776,128849.0
2024-10-29 12:20:00,175.03,175.49,175.01,175.38,63289.0,173.6379,174.0943,173.6181,173.9852,63289.0
2024-10-29 12:25:00,175.38,175.45,175.19,175.3,72731.0,173.9852,174.0546,173.7967,173.9058,72731.0
2024-10-29 12:30:00,175.3,175.37,174.85,174.85,72125.0,173.9058,173.9752,173.4594,173.4594,72125.0
2024-10-29 12:35:00,174.89,176.77,174.7,176.16,309948.0,173.4991,175.3641,173.3106,174.759,309948.0
2024-10-29 12:40:00,176.15,178.1,175.96,177.44,598677.0,174.749,176.6835,174.5605,176.0288,598677.0
2024-10-29 12:45:00,177.47,178.86,177.2,178.34,672297.0,176.0585,177.4375,175.7907,176.9216,672297.0
2024-10-29 12:50:00,178.34,178.53,177.49,177.67,423960.0,176.9216,177.1101,176.0784,176.2569,423960.0
2024-10-29 12:55:00,177.66,177.84,177.2,177.37,272303.0,176.247,176.4256,175.7907,175.9593,272303.0
2024-10-29 13:00:00,177.37,178.16,177.2,177.97,347468.0,175.9593,176.743,175.7907,176.5546,347468.0
2024-10-29 13:05:00,177.96,178.41,177.87,178.12,193838.0,176.5446,176.9911,176.4554,176.7034,193838.0
2024-10-29 13:10:00,178.12,178.72,178.07,178.72,264400.0,176.7034,177.2986,176.6538,177.2986,264400.0
2024-10-29 13:15:00,178.71,178.78,178.18,178.4,219665.0,177.2887,177.3581,176.7629,176.9811,219665.0
2024-10-29 13:20:00,178.4,178.43,178.0,178.08,160255.0,176.9811,177.0109,176.5843,176.6637,160255.0
2024-10-29 13:25:00,178.09,178.21,177.86,177.93,157050.0,176.6736,176.7927,176.4454,176.5149,157050.0
2024-10-29 13:30:00,177.97,178.27,177.81,178.22,207012.0,176.5546,176.8522,176.3958,176.8026,207012.0
2024-10-29 13:35:00,178.2,178.35,178.1,178.3,101101.0,176.7827,176.9315,176.6835,176.8819,101101.0
2024-10-29 13:40:00,178.27,178.33,177.85,178.02,96417.0,176.8522,176.9117,176.4355,176.6042,96417.0
2024-10-29 13:45:00,178.02,178.23,177.86,178.1,99437.0,176.6042,176.8125,176.4454,176.6835,99437.0
2024-10-29 13:50:00,178.08,178.47,178.02,178.45,82659.0,176.6637,177.0506,176.6042,177.0307,82659.0
2024-10-29 13:55:00,178.45,178.46,178.02,178.09,89827.0,177.0307,177.0407,176.6042,176.6736,89827.0
2024-10-29 14:00:00,178.06,178.22,177.81,177.94,98423.0,176.6438,176.8026,176.3958,176.5248,98423.0
2024-10-29 14:05:00,177.97,178.0,177.7,177.72,78234.0,176.5546,176.5843,176.2867,176.3065,78234.0
2024-10-29 14:10:00,177.74,177.86,177.51,177.53,118660.0,176.3264,176.4454,176.0982,176.1181,118660.0
2024-10-29 14:15:00,177.53,177.95,177.31,177.95,102526.0,176.1181,176.5347,175.8998,176.5347,102526.0
2024-10-29 14:20:00,177.96,178.27,177.92,178.09,103958.0,176.5446,176.8522,176.505,176.6736,103958.0
2024-10-29 14:25:00,178.06,178.39,177.99,178.35,60903.0,176.6438,176.9712,176.5744,176.9315,60903.0
2024-10-29 14:30:00,178.35,178.67,178.28,178.62,127545.0,176.9315,177.249,176.8621,177.1994,127545.0
2024-10-29 14:35:00,178.6,178.71,178.53,178.68,113277.0,177.1795,177.2887,177.1101,177.2589,113277.0
2024-10-29 14:40:00,178.68,178.95,178.59,178.74,155897.0,177.2589,177.5268,177.1696,177.3184,155897.0
2024-10-29 14:45:00,178.72,178.79,178.54,178.75,98784.0,177.2986,177.368,177.12,177.3284,98784.0
2024-10-29 14:50:00,178.72,178.88,178.59,178.75,135286.0,177.2986,177.4573,177.1696,177.3284,135286.0
2024-10-29 14:55:00,178.75,178.77,178.45,178.53,124571.0,177.3284,177.3482,177.0307,177.1101,124571.0
2024-10-29 15:00:00,178.52,178.67,178.41,178.42,92155.0,177.1002,177.249,176.9911,177.001,92155.0
2024-10-29 15:05:00,178.42,178.74,178.4,178.74,149443.0,177.001,177.3184,176.9811,177.3184,149443.0
2024-10-29 15:10:00,178.73,179.1,178.69,179.09,191932.0,177.3085,177.6756,177.2688,177.6657,191932.0
2024-10-29 15:15:00,179.05,179.25,178.9,179.24,173344.0,177.626,177.8244,177.4772,177.8145,173344.0
2024-10-29 15:20:00,179.25,179.7,179.24,179.58,211689.0,177.8244,178.2708,177.8145,178.1518,211689.0
2024-10-29 15:25:00,179.57,179.85,179.46,179.75,183545.0,178.1418,178.4196,178.0327,178.3204,183545.0
2024-10-29 15:30:00,179.75,179.99,179.71,179.99,289864.0,178.3204,178.5585,178.2807,178.5585,289864.0
2024-10-29 15:35:00,179.99,180.17,179.9,179.98,423418.0,178.5585,178.7371,178.4692,178.5486,423418.0
2024-10-29 15:40:00,179.98,180.23,179.71,180.03,255176.0,178.5486,178.7966,178.2807,178.5982,255176.0
2024-10-29 15:45:00,180.05,180.23,180.01,180.17,198058.0,178.618,178.7966,178.5783,178.7371,198058.0
2024-10-29 15:50:00,180.17,180.17,179.16,179.31,435481.0,178.7371,178.7371,177.7351,177.8839,435481.0
2024-10-29 15:55:00,179.31,179.37,178.85,179.26,1040813.0,177.8839,177.9434,177.4276,177.8343,1040813.0
2024-10-30 09:30:00,177.51,177.98,176.78,177.07,531047.0,176.0982,176.5645,175.374,175.6617,531047.0
2024-10-30 09:35:00,177.1,177.8,176.8,177.37,283299.0,175.6915,176.3859,175.3939,175.9593,283299.0
2024-10-30 09:40:00,177.42,177.6,175.9,176.21,284775.0,176.0089,176.1875,174.501,174.8086,284775.0
2024-10-30 09:45:00,176.16,176.68,175.62,176.61,229254.0,174.759,175.2748,174.2233,175.2054,229254.0
2024-10-30 09:50:00,176.6,177.5,176.43,177.38,238287.0,175.1955,176.0883,175.0268,175.9693,238287.0
2024-10-30 09:55:00,177.41,178.17,177.41,178.08,188429.0,175.999,176.753,175.999,176.6637,188429.0
2024-10-30 10:00:00,178.11,179.19,178.11,179.09,195239.0,176.6934,177.7649,176.6934,177.6657,195239.0
2024-10-30 10:05:00,179.1,179.11,178.17,178.39,78148.0,177.6756,177.6855,176.753,176.9712,78148.0
2024-10-30 10:10:00,178.38,178.53,177.96,177.98,85882.0,176.9613,177.1101,176.5446,176.5645,85882.0
2024-10-30 10:15:00,177.97,178.25,177.67,178.22,83619.0,176.5546,176.8323,176.2569,176.8026,83619.0
2024-10-30 10:20:00,178.23,178.68,178.04,178.12,94690.0,176.8125,177.2589,176.624,176.7034,94690.0
2024-10-30 10:25:00,178.16,178.72,177.98,178.31,71944.0,176.743,177.2986,176.5645,176.8919,71944.0
2024-10-30 10:30:00,178.31,178.65,178.15,178.62,59464.0,176.8919,177.2292,176.7331,177.1994,59464.0
2024-10-30 10:35:00,178.63,178.73,178.31,178.35,81660.0,177.2093,177.3085,176.8919,176.9315,81660.0
2024-10-30 10:40:00,178.39,178.88,178.35,178.84,94493.0,176.9712,177.4573,176.9315,177.4176,94493.0
2024-10-30 10:45:00,178.8,179.06,178.34,178.38,51312.0,177.378,177.6359,176.9216,176.9613,51312.0
2024-10-30 10:50:00,178.41,178.47,177.76,177.87,103440.0,176.9911,177.0506,176.3462,176.4554,103440.0
2024-10-30 10:55:00,177.82,178.41,177.81,178.24,94467.0,176.4058,176.9911,176.3958,176.8224,94467.0
2024-10-30 11:00:00,178.24,178.42,178.08,178.28,59993.0,176.8224,177.001,176.6637,176.8621,59993.0
2024-10-30 11:05:00,178.33,178.33,177.84,178.12,82487.0,176.9117,176.9117,176.4256,176.7034,82487.0
2024-10-30 11:10:00,178.06,178.08,177.09,177.17,98837.0,176.6438,176.6637,175.6816,175.7609,98837.0
2024-10-30 11:15:00,177.19,177.53,177.06,177.53,60454.0,175.7808,176.1181,175.6518,176.1181,60454.0
2024-10-30 11:20:00,177.53,178.06,177.47,178.05,65355.0,176.1181,176.6438,176.0585,176.6339,65355.0
2024-10-30 11:25:00,178.03,178.6,177.97,178.5,66262.0,176.6141,177.1795,176.5546,177.0803,66262.0
2024-10-30 11:30:00,178.48,178.5,177.9,177.9,38265.0,177.0605,177.0803,176.4851,176.4851,38265.0
2024-10-30 11:35:00,177.91,177.92,177.52,177.81,45878.0,176.495,176.505,176.1081,176.3958,45878.0
2024-10-30 11:40:00,177.83,178.04,177.63,177.88,55257.0,176.4157,176.624,176.2173,176.4653,55257.0
2024-10-30 11:45:00,177.87,177.95,177.67,177.8,35040.0,176.4554,176.5347,176.2569,176.3859,35040.0
2024-10-30 11:50:00,177.78,177.89,177.65,177.7,52681.0,176.3661,176.4752,176.2371,176.2867,52681.0
2024-10-30 11:55:00,177.73,177.96,177.66,177.89,62594.0,176.3165,176.5446,176.247,176.4752,62594.0
2024-10-30 12:00:00,177.89,177.95,177.74,177.9,62154.0,176.4752,176.5347,176.3264,176.4851,62154.0
2024-10-30 12:05:00,177.91,178.03,177.75,177.76,48455.0,176.495,176.6141,176.3363,176.3462,48455.0
2024-10-30 12:10:00,177.77,177.87,177.72,177.77,123962.0,176.3562,176.4554,176.3065,176.3562,123962.0
2024-10-30 12:15:00,177.78,177.83,177.31,177.32,87813.0,176.3661,176.4157,175.8998,175.9097,87813.0
2024-10-30 12:20:00,177.34,177.57,177.16,177.32,65104.0,175.9296,176.1577,175.751,175.9097,65104.0
2024-10-30 12:25:00,177.3,177.44,177.04,177.3,80635.0,175.8899,176.0288,175.632,175.8899,80635.0
2024-10-30 12:30:00,177.28,177.58,177.2,177.58,45053.0,175.87,176.1677,175.7907,176.1677,45053.0
2024-10-30 12:35:00,177.6,177.85,177.33,177.8,57227.0,176.1875,176.4355,175.9197,176.3859,57227.0
2024-10-30 12:40:00,177.83,178.0,177.7,177.96,54272.0,176.4157,176.5843,176.2867,176.5446,54272.0
2024-10-30 12:45:00,177.95,178.51,177.92,178.48,68543.0,176.5347,177.0903,176.505,177.0605,68543.0
2024-10-30 12:50:00,178.48,178.61,178.33,178.42,71035.0,177.0605,177.1895,176.9117,177.001,71035.0
2024-10-30 12:55:00,178.39,178.43,178.19,178.24,31081.0,176.9712,177.0109,176.7728,176.8224,31081.0
2024-10-30 13:00:00,178.23,178.4,178.02,178.06,43266.0,176.8125,176.9811,176.6042,176.6438,43266.0
2024-10-30 13:05:00,178.09,178.11,177.84,177.84,31873.0,176.6736,176.6934,176.4256,176.4256,31873.0
2024-10-30 13:10:00,177.87,177.93,177.76,177.88,36894.0,176.4554,176.5149,176.3462,176.4653,36894.0
2024-10-30 13:15:00,177.86,177.9,177.66,177.82,38153.0,176.4454,176.4851,176.247,176.4058,38153.0
2024-10-30 13:20:00,177.83,177.98,177.72,177.97,44856.0,176.4157,176.5645,176.3065,176.5546,44856.0
2024-10-30 13:25:00,177.95,178.07,177.69,177.74,45699.0,176.5347,176.6538,176.2768,176.3264,45699.0
2024-10-30 13:30:00,177.75,177.83,177.33,177.37,78787.0,176.3363,176.4157,175.9197,175.9593,78787.0
2024-10-30 13:35:00,177.39,177.39,176.71,176.8,112032.0,175.9792,175.9792,175.3046,175.3939,112032.0
2024-10-30 13:40:00,176.78,177.32,176.69,177.14,42186.0,175.374,175.9097,175.2847,175.7312,42186.0
2024-10-30 13:45:00,177.14,177.38,177.13,177.31,52407.0,175.7312,175.9693,175.7212,175.8998,52407.0
2024-10-30 13:50:00,177.36,177.48,177.1,177.14,35576.0,175.9494,176.0685,175.6915,175.7312,35576.0
2024-10-30 13:55:00,177.12,177.17,176.94,176.94,29585.0,175.7113,175.7609,175.5328,175.5328,29585.0
2024-10-30 14:00:00,176.94,177.03,176.82,176.97,49166.0,175.5328,175.622,175.4137,175.5625,49166.0
2024-10-30 14:05:00,176.92,177.07,176.76,176.97,59834.0,175.5129,175.6617,175.3542,175.5625,59834.0
2024-10-30 14:10:00,176.99,177.12,176.96,177.05,38498.0,175.5824,175.7113,175.5526,175.6419,38498.0
2024-10-30 14:15:00,177.03,177.15,176.75,176.76,52626.0,175.622,175.7411,175.3443,175.3542,52626.0
2024-10-30 14:20:00,176.82,177.2,176.82,176.92,213230.0,175.4137,175.7907,175.4137,175.5129,213230.0
2024-10-30 14:25:00,176.88,176.88,176.59,176.6,44985.0,175.4732,175.4732,175.1855,175.1955,44985.0
2024-10-30 14:30:00,176.58,177.01,176.55,176.88,59045.0,175.1756,175.6022,175.1459,175.4732,59045.0
2024-10-30 14:35:00,176.87,177.12,176.85,176.93,26663.0,175.4633,175.7113,175.4435,175.5228,26663.0
2024-10-30 14:40:00,176.93,177.15,176.9,177.05,30329.0,175.5228,175.7411,175.4931,175.6419,30329.0
2024-10-30 14:45:00,177.07,177.27,177.05,177.23,33942.0,175.6617,175.8601,175.6419,175.8204,33942.0
2024-10-30 14:50:00,177.28,177.4,177.16,177.18,58992.0,175.87,175.9891,175.751,175.7708,58992.0
2024-10-30 14:55:00,177.15,177.34,177.05,177.13,42316.0,175.7411,175.9296,175.6419,175.7212,42316.0
2024-10-30 15:00:00,177.11,177.18,176.8,176.87,75402.0,175.7014,175.7708,175.3939,175.4633,75402.0
2024-10-30 15:05:00,176.86,177.02,176.58,176.89,71463.0,175.4534,175.6121,175.1756,175.4831,71463.0
2024-10-30 15:10:00,176.9,177.26,176.87,177.08,72872.0,175.4931,175.8502,175.4633,175.6716,72872.0
2024-10-30 15:15:00,177.12,177.16,176.71,176.84,60051.0,175.7113,175.751,175.3046,175.4335,60051.0
2024-10-30 15:20:00,176.84,176.92,176.54,176.54,86653.0,175.4335,175.5129,175.1359,175.1359,86653.0
2024-10-30 15:25:00,176.53,176.53,176.15,176.17,98809.0,175.126,175.126,174.749,174.7689,98809.0
2024-10-30 15:30:00,176.15,176.43,176.11,176.33,93397.0,174.749,175.0268,174.7094,174.9276,93397.0
2024-10-30 15:35:00,176.34,176.83,176.21,176.74,107745.0,174.9375,175.4236,174.8086,175.3343,107745.0
2024-10-30 15:40:00,176.74,177.05,176.72,176.78,95598.0,175.3343,175.6419,175.3145,175.374,95598.0
2024-10-30 15:45:00,176.83,177.06,176.82,176.92,97254.0,175.4236,175.6518,175.4137,175.5129,97254.0
2024-10-30 15:50:00,176.9,177.1,176.53,176.64,223330.0,175.4931,175.6915,175.126,175.2351,223330.0
2024-10-30 15:55:00,176.64,177.14,176.37,176.64,952221.0,175.2351,175.7312,174.9673,175.2351,952221.0
2024-10-31 09:30:00,174.45,174.45,171.65,172.4,493396.0,173.0626,173.0626,170.2848,171.0289,493396.0
2024-10-31 09:35:00,172.39,172.5,170.5,170.65,328471.0,171.0189,171.1281,169.144,169.2928,328471.0
2024-10-31 09:40:00,170.64,171.06,169.42,169.49,412009.0,169.2829,169.6995,168.0726,168.142,412009.0
2024-10-31 09:45:00,169.48,170.3,168.35,168.36,758275.0,168.1321,168.9456,167.0111,167.021,758275.0
2024-10-31 09:50:00,168.35,168.84,167.64,168.48,437924.0,167.0111,167.4972,166.3067,167.14,437924.0
2024-10-31 09:55:00,168.45,169.3,168.26,168.52,325581.0,167.1103,167.9535,166.9218,167.1797,325581.0
2024-10-31 10:00:00,168.49,168.55,167.99,168.19,233282.0,167.15,167.2095,166.6539,166.8523,233282.0
2024-10-31 10:05:00,168.16,169.43,168.11,168.82,261461.0,166.8226,168.0825,166.773,167.4773,261461.0
2024-10-31 10:10:00,168.83,168.86,168.18,168.41,292435.0,167.4873,167.517,166.8424,167.0706,292435.0
2024-10-31 10:15:00,168.41,169.58,168.26,169.25,200040.0,167.0706,168.2313,166.9218,167.9039,200040.0
2024-10-31 10:20:00,169.27,169.85,169.18,169.81,196331.0,167.9238,168.4991,167.8345,168.4595,196331.0
2024-10-31 10:25:00,169.77,169.8,169.06,169.25,142260.0,168.4198,168.4495,167.7154,167.9039,142260.0
2024-10-31 10:30:00,169.23,169.66,168.89,169.01,156978.0,167.8841,168.3107,167.5468,167.6658,156978.0
2024-10-31 10:35:00,169.02,169.43,168.98,169.37,95976.0,167.6757,168.0825,167.6361,168.023,95976.0
2024-10-31 10:40:00,169.37,169.62,169.22,169.43,118373.0,168.023,168.271,167.8742,168.0825,118373.0
2024-10-31 10:45:00,169.45,169.65,168.74,168.86,94812.0,168.1023,168.3007,167.398,167.517,94812.0
2024-10-31 10:50:00,168.92,169.2,168.66,168.92,102320.0,167.5765,167.8543,167.3186,167.5765,102320.0
2024-10-31 10:55:00,168.89,169.08,168.87,168.95,76714.0,167.5468,167.7353,167.5269,167.6063,76714.0
2024-10-31 11:00:00,168.97,169.11,168.64,168.82,102425.0,167.6261,167.765,167.2988,167.4773,102425.0
2024-10-31 11:05:00,168.83,169.41,168.52,169.34,179579.0,167.4873,168.0626,167.1797,167.9932,179579.0
2024-10-31 11:10:00,169.34,169.35,168.74,168.8,100336.0,167.9932,168.0031,167.398,167.4575,100336.0
2024-10-31 11:15:00,168.8,169.12,168.66,168.98,134926.0,167.4575,167.7749,167.3186,167.6361,134926.0
2024-10-31 11:20:00,168.97,169.42,168.9,169.04,114143.0,167.6261,168.0726,167.5567,167.6956,114143.0
2024-10-31 11:25:00,169.04,169.35,168.83,169.3,79788.0,167.6956,168.0031,167.4873,167.9535,79788.0
2024-10-31 11:30:00,169.26,169.42,168.75,168.9,70451.0,167.9138,168.0726,167.4079,167.5567,70451.0
2024-10-31 11:35:00,168.91,168.95,168.56,168.67,75351.0,167.5666,167.6063,167.2194,167.3285,75351.0
2024-10-31 11:40:00,168.63,168.71,168.32,168.52,98025.0,167.2888,167.3682,166.9813,167.1797,98025.0
2024-10-31 11:45:00,168.5,168.58,168.18,168.2,83160.0,167.1599,167.2392,166.8424,166.8623,83160.0
2024-10-31 11:50:00,168.18,168.22,167.75,167.83,194476.0,166.8424,166.8821,166.4158,166.4952,194476.0
2024-10-31 11:55:00,167.8,168.33,167.7,168.28,163922.0,166.4654,166.9912,166.3662,166.9416,163922.0
2024-10-31 12:00:00,168.28,168.46,167.98,168.15,139224.0,166.9416,167.1202,166.644,166.8127,139224.0
2024-10-31 12:05:00,168.1,168.28,167.68,167.69,161634.0,166.7631,166.9416,166.3464,166.3563,161634.0
2024-10-31 12:10:00,167.7,168.22,167.38,167.92,205920.0,166.3662,166.8821,166.0488,166.5845,205920.0
2024-10-31 12:15:00,167.92,167.92,167.5,167.75,120307.0,166.5845,166.5845,166.1678,166.4158,120307.0
2024-10-31 12:20:00,167.8,168.28,167.68,168.25,126971.0,166.4654,166.9416,166.3464,166.9119,126971.0
2024-10-31 12:25:00,168.25,168.54,168.02,168.46,92595.0,166.9119,167.1996,166.6837,167.1202,92595.0
2024-10-31 12:30:00,168.46,168.75,168.21,168.68,140902.0,167.1202,167.4079,166.8722,167.3384,140902.0
2024-10-31 12:35:00,168.66,168.78,168.48,168.49,83227.0,167.3186,167.4377,167.14,167.15,83227.0
2024-10-31 12:40:00,168.44,168.63,168.13,168.53,74665.0,167.1004,167.2888,166.7928,167.1896,74665.0
2024-10-31 12:45:00,168.53,168.69,168.15,168.31,75427.0,167.1896,167.3484,166.8127,166.9714,75427.0
2024-10-31 12:50:00,168.31,168.7,168.31,168.69,72444.0,166.9714,167.3583,166.9714,167.3484,72444.0
2024-10-31 12:55:00,168.7,168.8,168.5,168.69,56683.0,167.3583,167.4575,167.1599,167.3484,56683.0
2024-10-31 13:00:00,168.67,169.2,168.57,169.13,85844.0,167.3285,167.8543,167.2293,167.7849,85844.0
2024-10-31 13:05:00,169.13,169.14,168.73,169.06,59174.0,167.7849,167.7948,167.388,167.7154,59174.0
2024-10-31 13:10:00,169.06,169.17,168.94,169.06,64890.0,167.7154,167.8245,167.5964,167.7154,64890.0
2024-10-31 13:15:00,169.04,169.21,168.98,169.12,69334.0,167.6956,167.8642,167.6361,167.7749,69334.0
2024-10-31 13:20:00,169.14,169.28,169.05,169.07,54631.0,167.7948,167.9337,167.7055,167.7253,54631.0
2024-10-31 13:25:00,169.08,169.17,168.51,168.7,56627.0,167.7353,167.8245,167.1698,167.3583,56627.0
2024-10-31 13:30:00,168.67,168.83,168.43,168.64,68983.0,167.3285,167.4873,167.0904,167.2988,68983.0
2024-10-31 13:35:00,168.62,168.72,168.29,168.31,66559.0,167.2789,167.3781,166.9515,166.9714,66559.0
2024-10-31 13:40:00,168.33,168.52,168.13,168.26,84750.0,166.9912,167.1797,166.7928,166.9218,84750.0
2024-10-31 13:45:00,168.26,168.3,167.9,168.25,110856.0,166.9218,166.9615,166.5646,166.9119,110856.0
2024-10-31 13:50:00,168.23,168.51,168.08,168.18,71990.0,166.892,167.1698,166.7432,166.8424,71990.0
2024-10-31 13:55:00,168.2,168.22,167.98,168.09,61774.0,166.8623,166.8821,166.644,166.7531,61774.0
2024-10-31 14:00:00,168.1,168.12,167.72,167.82,86823.0,166.7631,166.7829,166.3861,166.4853,86823.0
2024-10-31 14:05:00,167.84,168.33,167.81,167.82,74407.0,166.5051,166.9912,166.4754,166.4853,74407.0
2024-10-31 14:10:00,167.82,168.18,167.79,168.06,83910.0,166.4853,166.8424,166.4555,166.7234,83910.0
2024-10-31 14:15:00,168.05,168.08,167.81,167.86,72934.0,166.7135,166.7432,166.4754,166.525,72934.0
2024-10-31 14:20:00,167.87,168.2,167.67,168.1,91756.0,166.5349,166.8623,166.3365,166.7631,91756.0
2024-10-31 14:25:00,168.08,168.25,167.86,168.21,60653.0,166.7432,166.9119,166.525,166.8722,60653.0
2024-10-31 14:30:00,168.22,168.38,167.71,167.95,92714.0,166.8821,167.0408,166.3762,166.6143,92714.0
2024-10-31 14:35:00,168.02,168.15,167.85,168.06,83651.0,166.6837,166.8127,166.515,166.7234,83651.0
2024-10-31 14:40:00,168.07,168.35,168.02,168.22,69300.0,166.7333,167.0111,166.6837,166.8821,69300.0
2024-10-31 14:45:00,168.26,168.43,168.05,168.08,56611.0,166.9218,167.0904,166.7135,166.7432,56611.0
2024-10-31 14:50:00,168.1,168.52,168.1,168.42,62182.0,166.7631,167.1797,166.7631,167.0805,62182.0
2024-10-31 14:55:00,168.43,168.92,168.39,168.9,95513.0,167.0904,167.5765,167.0508,167.5567,95513.0
2024-10-31 15:00:00,168.91,169.18,168.73,168.91,80171.0,167.5666,167.8345,167.388,167.5666,80171.0
2024-10-31 15:05:00,168.93,169.2,168.9,169.18,76455.0,167.5865,167.8543,167.5567,167.8345,76455.0
2024-10-31 15:10:00,169.18,169.5,168.87,169.45,92831.0,167.8345,168.1519,167.5269,168.1023,92831.0
2024-10-31 15:15:00,169.46,169.62,169.38,169.5,111797.0,168.1122,168.271,168.0329,168.1519,111797.0
2024-10-31 15:20:00,169.52,169.75,169.4,169.58,122966.0,168.1718,168.3999,168.0527,168.2313,122966.0
2024-10-31 15:25:00,169.57,169.72,169.33,169.37,195351.0,168.2214,168.3702,167.9833,168.023,195351.0
2024-10-31 15:30:00,169.36,169.64,169.34,169.51,117063.0,168.013,168.2908,167.9932,168.1618,117063.0
2024-10-31 15:35:00,169.49,169.88,169.45,169.84,99662.0,168.142,168.5289,168.1023,168.4892,99662.0
2024-10-31 15:40:00,169.82,170.04,169.6,169.93,106686.0,168.4694,168.6876,168.2511,168.5785,106686.0
2024-10-31 15:45:00,169.93,170.45,169.91,170.38,124931.0,168.5785,169.0944,168.5587,169.0249,124931.0
2024-10-31 15:50:00,170.39,170.58,169.48,169.57,294479.0,169.0348,169.2233,168.1321,168.2214,294479.0
2024-10-31 15:55:00,169.52,170.32,169.42,169.79,958015.0,168.1718,168.9654,168.0726,168.4396,958015.0
2024-11-01 09:30:00,168.26,168.71,167.5,167.97,731717.0,166.9218,167.3682,166.1678,166.6341,731717.0
2024-11-01 09:35:00,168.06,168.55,167.78,168.17,341039.0,166.7234,167.2095,166.4456,166.8325,341039.0
2024-11-01 09:40:00,168.19,169.17,168.17,168.86,231629.0,166.8523,167.8245,166.8325,167.517,231629.0
2024-11-01 09:45:00,168.89,169.45,168.86,169.39,277198.0,167.5468,168.1023,167.517,168.0428,277198.0
2024-11-01 09:50:00,169.38,169.78,168.82,169.24,244356.0,168.0329,168.4297,167.4773,167.894,244356.0
2024-11-01 09:55:00,169.21,169.85,169.21,169.41,158355.0,167.8642,168.4991,167.8642,168.0626,158355.0
2024-11-01 10:00:00,169.46,169.58,168.87,168.95,155685.0,168.1122,168.2313,167.5269,167.6063,155685.0
2024-11-01 10:05:00,168.96,169.94,168.83,169.77,144962.0,167.6162,168.5884,167.4873,168.4198,144962.0
2024-11-01 10:10:00,169.75,170.6,169.74,170.5,227309.0,168.3999,169.2432,168.39,169.144,227309.0
2024-11-01 10:15:00,170.55,171.09,170.43,170.8,200569.0,169.1936,169.7293,169.0745,169.4416,200569.0
2024-11-01 10:20:00,170.81,171.08,170.67,170.78,93606.0,169.4515,169.7194,169.3126,169.4217,93606.0
2024-11-01 10:25:00,170.77,171.08,170.52,171.07,94460.0,169.4118,169.7194,169.1638,169.7094,94460.0
2024-11-01 10:30:00,171.06,171.33,170.65,170.82,139913.0,169.6995,169.9674,169.2928,169.4614,139913.0
2024-11-01 10:35:00,170.84,170.84,170.13,170.25,87732.0,169.4813,169.4813,168.7769,168.896,87732.0
2024-11-01 10:40:00,170.25,170.29,169.34,169.41,115069.0,168.896,168.9356,167.9932,168.0626,115069.0
2024-11-01 10:45:00,169.39,169.55,168.8,169.28,92283.0,168.0428,168.2015,167.4575,167.9337,92283.0
2024-11-01 10:50:00,169.28,169.29,168.77,169.16,84449.0,167.9337,167.9436,167.4277,167.8146,84449.0
2024-11-01 10:55:00,169.13,169.82,169.09,169.75,66210.0,167.7849,168.4694,167.7452,168.3999,66210.0
2024-11-01 11:00:00,169.74,170.3,169.68,170.3,128601.0,168.39,168.9456,168.3305,168.9456,128601.0
2024-11-01 11:05:00,170.31,170.31,169.91,170.14,57740.0,168.9555,168.9555,168.5587,168.7868,57740.0
2024-11-01 11:10:00,170.12,171.16,170.1,171.11,161520.0,168.767,169.7987,168.7472,169.7491,161520.0
2024-11-01 11:15:00,171.05,171.12,170.81,170.91,87804.0,169.6896,169.759,169.4515,169.5507,87804.0
2024-11-01 11:20:00,170.93,171.05,170.54,171.05,75518.0,169.5706,169.6896,169.1837,169.6896,75518.0
2024-11-01 11:25:00,171.01,171.28,170.75,171.26,68101.0,169.6499,169.9178,169.392,169.8979,68101.0
2024-11-01 11:30:00,171.26,171.28,170.6,170.71,75476.0,169.8979,169.9178,169.2432,169.3523,75476.0
2024-11-01 11:35:00,170.7,170.95,170.59,170.76,59881.0,169.3424,169.5904,169.2333,169.4019,59881.0
2024-11-01 11:40:00,170.78,170.93,170.57,170.63,42066.0,169.4217,169.5706,169.2134,169.2729,42066.0
2024-11-01 11:45:00,170.64,170.69,170.4,170.44,84601.0,169.2829,169.3325,169.0448,169.0844,84601.0
2024-11-01 11:50:00,170.41,170.5,170.12,170.47,66767.0,169.0547,169.144,168.767,169.1142,66767.0
2024-11-01 11:55:00,170.46,170.58,170.19,170.56,76385.0,169.1043,169.2233,168.8364,169.2035,76385.0
2024-11-01 12:00:00,170.58,170.95,170.47,170.85,40236.0,169.2233,169.5904,169.1142,169.4912,40236.0
2024-11-01 12:05:00,170.85,171.1,170.7,171.1,45819.0,169.4912,169.7392,169.3424,169.7392,45819.0
2024-11-01 12:10:00,171.12,171.16,170.89,170.92,67083.0,169.759,169.7987,169.5309,169.5606,67083.0
2024-11-01 12:15:00,170.94,171.05,170.62,170.88,92642.0,169.5805,169.6896,169.263,169.5209,92642.0
2024-11-01 12:20:00,170.85,170.94,170.67,170.82,39852.0,169.4912,169.5805,169.3126,169.4614,39852.0
2024-11-01 12:25:00,170.79,170.8,170.27,170.3,87174.0,169.4317,169.4416,168.9158,168.9456,87174.0
2024-11-01 12:30:00,170.25,170.47,170.05,170.43,130258.0,168.896,169.1142,168.6975,169.0745,130258.0
2024-11-01 12:35:00,170.41,170.46,170.27,170.41,66047.0,169.0547,169.1043,168.9158,169.0547,66047.0
2024-11-01 12:40:00,170.4,170.52,169.89,169.97,54504.0,169.0448,169.1638,168.5388,168.6182,54504.0
2024-11-01 12:45:00,169.97,170.15,169.81,170.05,97910.0,168.6182,168.7968,168.4595,168.6975,97910.0
2024-11-01 12:50:00,170.03,170.47,170.02,170.46,52138.0,168.6777,169.1142,168.6678,169.1043,52138.0
2024-11-01 12:55:00,170.46,170.52,170.2,170.42,59975.0,169.1043,169.1638,168.8464,169.0646,59975.0
2024-11-01 13:00:00,170.41,170.5,170.23,170.25,44919.0,169.0547,169.144,168.8761,168.896,44919.0
2024-11-01 13:05:00,170.26,170.33,169.88,170.04,113124.0,168.9059,168.9753,168.5289,168.6876,113124.0
2024-11-01 13:10:00,170.02,170.31,169.99,170.16,88194.0,168.6678,168.9555,168.638,168.8067,88194.0
2024-11-01 13:15:00,170.16,170.51,170.15,170.28,49219.0,168.8067,169.1539,168.7968,168.9257,49219.0
2024-11-01 13:20:00,170.24,170.59,170.23,170.5,38288.0,168.886,169.2333,168.8761,169.144,38288.0
2024-11-01 13:25:00,170.48,170.62,170.34,170.46,41288.0,169.1241,169.263,168.9852,169.1043,41288.0
2024-11-01 13:30:00,170.49,170.5,169.87,169.87,65004.0,169.1341,169.144,168.519,168.519,65004.0
2024-11-01 13:35:00,169.87,170.01,169.58,169.58,111399.0,168.519,168.6579,168.2313,168.2313,111399.0
2024-11-01 13:40:00,169.54,169.65,169.34,169.46,60902.0,168.1916,168.3007,167.9932,168.1122,60902.0
2024-11-01 13:45:00,169.5,169.91,169.4,169.58,61828.0,168.1519,168.5587,168.0527,168.2313,61828.0
2024-11-01 13:50:00,169.59,169.85,169.59,169.67,39451.0,168.2412,168.4991,168.2412,168.3206,39451.0
2024-11-01 13:55:00,169.68,169.69,169.05,169.06,81597.0,168.3305,168.3404,167.7055,167.7154,81597.0
2024-11-01 14:00:00,169.05,169.45,168.89,169.39,94636.0,167.7055,168.1023,167.5468,168.0428,94636.0
2024-11-01 14:05:00,169.39,169.39,168.83,168.96,54703.0,168.0428,168.0428,167.4873,167.6162,54703.0
2024-11-01 14:10:00,168.96,169.15,168.82,169.09,50802.0,167.6162,167.8047,167.4773,167.7452,50802.0
2024-11-01 14:15:00,169.07,169.28,168.92,168.97,68814.0,167.7253,167.9337,167.5765,167.6261,68814.0
2024-11-01 14:20:00,168.97,169.36,168.78,169.33,74353.0,167.6261,168.013,167.4377,167.9833,74353.0
2024-11-01 14:25:00,169.31,169.38,169.04,169.08,41074.0,167.9634,168.0329,167.6956,167.7353,41074.0
2024-11-01 14:30:00,169.07,169.1,168.9,169.04,46289.0,167.7253,167.7551,167.5567,167.6956,46289.0
2024-11-01 14:35:00,169.03,169.2,168.8,168.85,87615.0,167.6857,167.8543,167.4575,167.5071,87615.0
2024-11-01 14:40:00,168.82,168.84,168.55,168.75,82871.0,167.4773,167.4972,167.2095,167.4079,82871.0
2024-11-01 14:45:00,168.74,169.09,168.7,168.93,124696.0,167.398,167.7452,167.3583,167.5865,124696.0
2024-11-01 14:50:00,168.96,169.02,168.64,168.66,59896.0,167.6162,167.6757,167.2988,167.3186,59896.0
2024-11-01 14:55:00,168.66,168.84,168.57,168.78,44284.0,167.3186,167.4972,167.2293,167.4377,44284.0
2024-11-01 15:00:00,168.77,168.85,168.6,168.73,42872.0,167.4277,167.5071,167.2591,167.388,42872.0
2024-11-01 15:05:00,168.74,169.23,168.65,169.19,163459.0,167.398,167.8841,167.3087,167.8444,163459.0
2024-11-01 15:10:00,169.22,169.66,169.18,169.62,83900.0,167.8742,168.3107,167.8345,168.271,83900.0
2024-11-01 15:15:00,169.62,169.62,169.34,169.49,67142.0,168.271,168.271,167.9932,168.142,67142.0
2024-11-01 15:20:00,169.5,169.62,169.39,169.58,64525.0,168.1519,168.271,168.0428,168.2313,64525.0
2024-11-01 15:25:00,169.57,169.64,169.27,169.3,105696.0,168.2214,168.2908,167.9238,167.9535,105696.0
2024-11-01 15:30:00,169.31,169.32,169.09,169.15,90912.0,167.9634,167.9734,167.7452,167.8047,90912.0
2024-11-01 15:35:00,169.15,169.25,169.0,169.25,66664.0,167.8047,167.9039,167.6559,167.9039,66664.0
2024-11-01 15:40:00,169.24,169.45,169.12,169.2,68328.0,167.894,168.1023,167.7749,167.8543,68328.0
2024-11-01 15:45:00,169.19,169.34,168.92,168.94,97975.0,167.8444,167.9932,167.5765,167.5964,97975.0
2024-11-01 15:50:00,168.91,169.33,168.58,169.2,247451.0,167.5666,167.9833,167.2392,167.8543,247451.0
2024-11-01 15:55:00,169.19,169.34,168.65,168.89,635876.0,167.8444,167.9932,167.3087,167.5468,635876.0
2024-11-04 09:30:00,169.28,170.99,169.28,170.13,556703.0,167.9337,169.6301,167.9337,168.7769,556703.0
2024-11-04 09:35:00,170.24,170.52,169.68,170.45,148088.0,168.886,169.1638,168.3305,169.0944,148088.0
2024-11-04 09:40:00,170.43,171.8,170.33,171.65,164507.0,169.0745,170.4336,168.9753,170.2848,164507.0
2024-11-04 09:45:00,171.61,171.92,171.24,171.87,135941.0,170.2451,170.5527,169.8781,170.5031,135941.0
2024-11-04 09:50:00,171.82,172.0,171.11,171.44,133511.0,170.4535,170.632,169.7491,170.0765,133511.0
2024-11-04 09:55:00,171.46,171.6,170.7,171.37,108942.0,170.0963,170.2352,169.3424,170.0071,108942.0
2024-11-04 10:00:00,171.21,171.44,170.78,170.93,78646.0,169.8483,170.0765,169.4217,169.5706,78646.0
2024-11-04 10:05:00,170.93,171.15,170.74,170.84,80282.0,169.5706,169.7888,169.3821,169.4813,80282.0
2024-11-04 10:10:00,170.84,171.0,170.39,170.51,72644.0,169.4813,169.64,169.0348,169.1539,72644.0
2024-11-04 10:15:00,170.54,171.2,170.31,171.09,46286.0,169.1837,169.8384,168.9555,169.7293,46286.0
2024-11-04 10:20:00,171.06,171.75,170.82,171.65,52259.0,169.6995,170.384,169.4614,170.2848,52259.0
2024-11-04 10:25:00,171.63,171.86,171.47,171.65,93983.0,170.265,170.4932,170.1063,170.2848,93983.0
2024-11-04 10:30:00,171.68,171.88,171.5,171.7,61467.0,170.3146,170.513,170.136,170.3344,61467.0
2024-11-04 10:35:00,171.69,172.07,171.52,171.58,106290.0,170.3245,170.7015,170.1559,170.2154,106290.0
2024-11-04 10:40:00,171.57,171.67,171.2,171.43,69224.0,170.2055,170.3047,169.8384,170.0666,69224.0
2024-11-04 10:45:00,171.42,171.8,171.04,171.8,52933.0,170.0567,170.4336,169.6797,170.4336,52933.0
2024-11-04 10:50:00,171.8,171.81,171.48,171.51,83700.0,170.4336,170.4436,170.1162,170.1459,83700.0
2024-11-04 10:55:00,171.51,171.51,171.06,171.17,77624.0,170.1459,170.1459,169.6995,169.8086,77624.0
2024-11-04 11:00:00,171.17,171.84,171.17,171.68,58784.0,169.8086,170.4733,169.8086,170.3146,58784.0
2024-11-04 11:05:00,171.71,172.1,171.68,172.05,61981.0,170.3443,170.7312,170.3146,170.6816,61981.0
2024-11-04 11:10:00,172.05,172.45,172.04,172.26,78710.0,170.6816,171.0785,170.6717,170.89,78710.0
2024-11-04 11:15:00,172.27,172.3,171.73,171.9,54230.0,170.8999,170.9297,170.3642,170.5328,54230.0
2024-11-04 11:20:00,171.91,172.07,171.44,171.52,61696.0,170.5428,170.7015,170.0765,170.1559,61696.0
2024-11-04 11:25:00,171.57,171.68,171.39,171.5,70667.0,170.2055,170.3146,170.0269,170.136,70667.0
2024-11-04 11:30:00,171.49,171.57,171.28,171.44,76299.0,170.1261,170.2055,169.9178,170.0765,76299.0
2024-11-04 11:35:00,171.43,171.43,171.14,171.25,66050.0,170.0666,170.0666,169.7789,169.888,66050.0
2024-11-04 11:40:00,171.23,171.25,170.8,170.89,75745.0,169.8682,169.888,169.4416,169.5309,75745.0
2024-11-04 11:45:00,170.9,170.98,170.64,170.64,63623.0,169.5408,169.6202,169.2829,169.2829,63623.0
2024-11-04 11:50:00,170.64,170.68,170.25,170.25,73423.0,169.2829,169.3225,168.896,168.896,73423.0
2024-11-04 11:55:00,170.26,170.26,169.67,169.87,95415.0,168.9059,168.9059,168.3206,168.519,95415.0
2024-11-04 12:00:00,169.83,170.16,169.51,169.54,60987.0,168.4793,168.8067,168.1618,168.1916,60987.0
2024-11-04 12:05:00,169.53,169.57,169.05,169.15,69547.0,168.1817,168.2214,167.7055,167.8047,69547.0
2024-11-04 12:10:00,169.16,169.71,169.11,169.59,76126.0,167.8146,168.3603,167.765,168.2412,76126.0
2024-11-04 12:15:00,169.58,169.69,169.31,169.44,85627.0,168.2313,168.3404,167.9634,168.0924,85627.0
2024-11-04 12:20:00,169.43,169.98,169.43,169.86,65004.0,168.0825,168.6281,168.0825,168.5091,65004.0
2024-11-04 12:25:00,169.86,170.03,169.75,169.94,49650.0,168.5091,168.6777,168.3999,168.5884,49650.0
2024-11-04 12:30:00,169.95,170.16,169.88,169.98,49129.0,168.5983,168.8067,168.5289,168.6281,49129.0
2024-11-04 12:35:00,170.0,170.43,170.0,170.15,51183.0,168.6479,169.0745,168.6479,168.7968,51183.0
2024-11-04 12:40:00,170.13,170.25,170.05,170.14,30219.0,168.7769,168.896,168.6975,168.7868,30219.0
2024-11-04 12:45:00,170.11,170.31,170.07,170.26,36058.0,168.7571,168.9555,168.7174,168.9059,36058.0
2024-11-04 12:50:00,170.31,170.41,169.88,169.93,30834.0,168.9555,169.0547,168.5289,168.5785,30834.0
2024-11-04 12:55:00,169.92,170.0,169.82,169.85,30165.0,168.5686,168.6479,168.4694,168.4991,30165.0
2024-11-04 13:00:00,169.84,170.05,169.62,169.7,48860.0,168.4892,168.6975,168.271,168.3503,48860.0
2024-11-04 13:05:00,169.74,169.75,169.16,169.32,57801.0,168.39,168.3999,167.8146,167.9734,57801.0
2024-11-04 13:10:00,169.34,169.76,169.31,169.56,64596.0,167.9932,168.4099,167.9634,168.2114,64596.0
2024-11-04 13:15:00,169.56,169.72,169.42,169.55,58891.0,168.2114,168.3702,168.0726,168.2015,58891.0
2024-11-04 13:20:00,169.55,170.02,169.51,169.93,43430.0,168.2015,168.6678,168.1618,168.5785,43430.0
2024-11-04 13:25:00,169.92,169.96,169.56,169.58,41600.0,168.5686,168.6083,168.2114,168.2313,41600.0
2024-11-04 13:30:00,169.55,169.8,169.44,169.62,38309.0,168.2015,168.4495,168.0924,168.271,38309.0
2024-11-04 13:35:00,169.62,169.92,169.51,169.89,49356.0,168.271,168.5686,168.1618,168.5388,49356.0
2024-11-04 13:40:00,169.89,170.0,169.83,169.95,47792.0,168.5388,168.6479,168.4793,168.5983,47792.0
2024-11-04 13:45:00,169.89,170.13,169.83,169.93,62136.0,168.5388,168.7769,168.4793,168.5785,62136.0
2024-11-04 13:50:00,169.92,170.05,169.89,169.94,31565.0,168.5686,168.6975,168.5388,168.5884,31565.0
2024-11-04 13:55:00,169.92,170.02,169.8,169.91,25235.0,168.5686,168.6678,168.4495,168.5587,25235.0
2024-11-04 14:00:00,169.93,170.07,169.77,169.9,64961.0,168.5785,168.7174,168.4198,168.5487,64961.0
2024-11-04 14:05:00,169.89,170.35,169.88,170.16,45173.0,168.5388,168.9952,168.5289,168.8067,45173.0
2024-11-04 14:10:00,170.18,170.25,170.01,170.17,52739.0,168.8265,168.896,168.6579,168.8166,52739.0
2024-11-04 14:15:00,170.21,170.23,170.06,170.14,32831.0,168.8563,168.8761,168.7075,168.7868,32831.0
2024-11-04 14:20:00,170.12,170.19,169.99,170.04,26946.0,168.767,168.8364,168.638,168.6876,26946.0
2024-11-04 14:25:00,170.04,170.13,169.84,169.96,35310.0,168.6876,168.7769,168.4892,168.6083,35310.0
2024-11-04 14:30:00,169.89,170.35,169.79,170.27,51387.0,168.5388,168.9952,168.4396,168.9158,51387.0
2024-11-04 14:35:00,170.27,170.39,170.08,170.23,27420.0,168.9158,169.0348,168.7273,168.8761,27420.0
2024-11-04 14:40:00,170.23,170.32,170.13,170.16,27671.0,168.8761,168.9654,168.7769,168.8067,27671.0
2024-11-04 14:45:00,170.21,170.26,170.04,170.09,64413.0,168.8563,168.9059,168.6876,168.7372,64413.0
2024-11-04 14:50:00,170.09,170.27,170.09,170.19,29929.0,168.7372,168.9158,168.7372,168.8364,29929.0
2024-11-04 14:55:00,170.18,170.23,169.89,170.0,62167.0,168.8265,168.8761,168.5388,168.6479,62167.0
2024-11-04 15:00:00,170.0,170.05,169.72,169.78,45080.0,168.6479,168.6975,168.3702,168.4297,45080.0
2024-11-04 15:05:00,169.78,170.07,169.74,169.94,51192.0,168.4297,168.7174,168.39,168.5884,51192.0
2024-11-04 15:10:00,169.91,170.01,169.79,169.87,62477.0,168.5587,168.6579,168.4396,168.519,62477.0
2024-11-04 15:15:00,169.86,170.02,169.73,169.97,48213.0,168.5091,168.6678,168.3801,168.6182,48213.0
2024-11-04 15:20:00,169.99,169.99,169.81,169.92,60705.0,168.638,168.638,168.4595,168.5686,60705.0
2024-11-04 15:25:00,169.91,169.99,169.62,169.72,53396.0,168.5587,168.638,168.271,168.3702,53396.0
2024-11-04 15:30:00,169.68,169.73,169.4,169.41,54634.0,168.3305,168.3801,168.0527,168.0626,54634.0
2024-11-04 15:35:00,169.41,169.49,169.16,169.33,60898.0,168.0626,168.142,167.8146,167.9833,60898.0
2024-11-04 15:40:00,169.33,169.61,169.32,169.4,75103.0,167.9833,168.261,167.9734,168.0527,75103.0
2024-11-04 15:45:00,169.41,169.56,169.29,169.45,65099.0,168.0626,168.2114,167.9436,168.1023,65099.0
2024-11-04 15:50:00,169.39,169.43,169.05,169.26,171334.0,168.0428,168.0825,167.7055,167.9138,171334.0
2024-11-04 15:55:00,169.28,169.3,168.42,168.54,966642.0,167.9337,167.9535,167.0805,167.1996,966642.0
2024-11-05 09:30:00,170.05,172.43,170.05,172.08,315491.0,168.6975,171.0586,168.6975,170.7114,315491.0
2024-11-05 09:35:00,172.13,172.6,171.56,172.35,145705.0,170.761,171.2273,170.1955,170.9793,145705.0
2024-11-05 09:40:00,172.38,172.73,171.42,171.93,138718.0,171.009,171.3562,170.0567,170.5626,138718.0
2024-11-05 09:45:00,171.93,172.72,171.82,172.65,97805.0,170.5626,171.3463,170.4535,171.2769,97805.0
2024-11-05 09:50:00,172.69,173.25,172.58,173.22,138989.0,171.3166,171.8721,171.2074,171.8423,138989.0
2024-11-05 09:55:00,173.17,173.75,173.16,173.64,138420.0,171.7927,172.3681,171.7828,172.259,138420.0
2024-11-05 10:00:00,173.7,174.36,173.69,173.96,211144.0,172.3185,172.9733,172.3086,172.5765,211144.0
2024-11-05 10:05:00,173.96,174.11,173.33,173.39,140361.0,172.5765,172.7253,171.9515,172.011,140361.0
2024-11-05 10:10:00,173.38,173.38,172.71,172.71,90029.0,172.0011,172.0011,171.3364,171.3364,90029.0
2024-11-05 10:15:00,172.74,173.3,172.7,172.94,76942.0,171.3662,171.9217,171.3265,171.5646,76942.0
2024-11-05 10:20:00,172.91,173.51,172.91,173.28,73581.0,171.5348,172.13,171.5348,171.9019,73581.0
2024-11-05 10:25:00,173.32,173.46,172.34,172.44,73495.0,171.9415,172.0804,170.9693,171.0685,73495.0
2024-11-05 10:30:00,172.48,172.59,172.05,172.16,79942.0,171.1082,171.2173,170.6816,170.7908,79942.0
2024-11-05 10:35:00,172.1,172.49,172.04,172.43,52814.0,170.7312,171.1181,170.6717,171.0586,52814.0
2024-11-05 10:40:00,172.4,172.62,172.25,172.59,52453.0,171.0289,171.2471,170.8801,171.2173,52453.0
2024-11-05 10:45:00,172.58,172.97,172.47,172.75,41356.0,171.2074,171.5943,171.0983,171.3761,41356.0
2024-11-05 10:50:00,172.75,172.77,171.86,172.02,55323.0,171.3761,171.3959,170.4932,170.6519,55323.0
2024-11-05 10:55:00,171.99,171.99,171.59,171.69,75583.0,170.6221,170.6221,170.2253,170.3245,75583.0
2024-11-05 11:00:00,171.69,171.83,171.34,171.7,45076.0,170.3245,170.4634,169.9773,170.3344,45076.0
2024-11-05 11:05:00,171.67,172.36,171.6,172.31,58385.0,170.3047,170.9892,170.2352,170.9396,58385.0
2024-11-05 11:10:00,172.27,172.45,171.97,172.28,62723.0,170.8999,171.0785,170.6023,170.9098,62723.0
2024-11-05 11:15:00,172.34,172.41,172.1,172.16,34052.0,170.9693,171.0388,170.7312,170.7908,34052.0
2024-11-05 11:20:00,172.23,172.52,172.18,172.45,40978.0,170.8602,171.1479,170.8106,171.0785,40978.0
2024-11-05 11:25:00,172.45,172.52,172.04,172.15,41417.0,171.0785,171.1479,170.6717,170.7808,41417.0
2024-11-05 11:30:00,172.15,172.74,172.15,172.53,39735.0,170.7808,171.3662,170.7808,171.1578,39735.0
2024-11-05 11:35:00,172.59,172.68,172.35,172.44,27502.0,171.2173,171.3066,170.9793,171.0685,27502.0
2024-11-05 11:40:00,172.48,172.52,172.06,172.08,26125.0,171.1082,171.1479,170.6916,170.7114,26125.0
2024-11-05 11:45:00,172.04,172.6,171.99,172.44,44949.0,170.6717,171.2273,170.6221,171.0685,44949.0
2024-11-05 11:50:00,172.44,172.55,172.25,172.54,30594.0,171.0685,171.1777,170.8801,171.1677,30594.0
2024-11-05 11:55:00,172.55,172.64,172.37,172.42,33662.0,171.1777,171.267,170.9991,171.0487,33662.0
2024-11-05 12:00:00,172.43,172.55,172.28,172.5,31809.0,171.0586,171.1777,170.9098,171.1281,31809.0
2024-11-05 12:05:00,172.5,172.7,172.4,172.64,47920.0,171.1281,171.3265,171.0289,171.267,47920.0
2024-11-05 12:10:00,172.61,173.03,172.56,172.96,64638.0,171.2372,171.6538,171.1876,171.5844,64638.0
2024-11-05 12:15:00,172.94,173.13,172.9,173.06,46524.0,171.5646,171.7531,171.5249,171.6836,46524.0
2024-11-05 12:20:00,173.08,173.14,172.92,172.98,47525.0,171.7035,171.763,171.5447,171.6042,47525.0
2024-11-05 12:25:00,173.01,173.01,172.41,172.46,48434.0,171.634,171.634,171.0388,171.0884,48434.0
2024-11-05 12:30:00,172.44,172.88,172.44,172.61,25505.0,171.0685,171.505,171.0685,171.2372,25505.0
2024-11-05 12:35:00,172.69,172.9,172.45,172.46,29229.0,171.3166,171.5249,171.0785,171.0884,29229.0
2024-11-05 12:40:00,172.51,172.55,172.27,172.3,27020.0,171.138,171.1777,170.8999,170.9297,27020.0
2024-11-05 12:45:00,172.33,172.52,172.27,172.42,30310.0,170.9594,171.1479,170.8999,171.0487,30310.0
2024-11-05 12:50:00,172.45,172.48,172.32,172.4,29651.0,171.0785,171.1082,170.9495,171.0289,29651.0
2024-11-05 12:55:00,172.42,172.46,172.08,172.13,38938.0,171.0487,171.0884,170.7114,170.761,38938.0
2024-11-05 13:00:00,172.18,172.5,172.14,172.37,29094.0,170.8106,171.1281,170.7709,170.9991,29094.0
2024-11-05 13:05:00,172.43,172.74,172.26,172.67,30222.0,171.0586,171.3662,170.89,171.2967,30222.0
2024-11-05 13:10:00,172.63,172.66,172.12,172.15,22044.0,171.257,171.2868,170.7511,170.7808,22044.0
2024-11-05 13:15:00,172.23,172.55,172.2,172.42,28491.0,170.8602,171.1777,170.8305,171.0487,28491.0
2024-11-05 13:20:00,172.41,172.54,172.34,172.46,25542.0,171.0388,171.1677,170.9693,171.0884,25542.0
2024-11-05 13:25:00,172.46,172.64,172.34,172.4,37194.0,171.0884,171.267,170.9693,171.0289,37194.0
2024-11-05 13:30:00,172.38,172.52,172.25,172.27,32196.0,171.009,171.1479,170.8801,170.8999,32196.0
2024-11-05 13:35:00,172.27,172.33,171.93,172.14,49060.0,170.8999,170.9594,170.5626,170.7709,49060.0
2024-11-05 13:40:00,172.2,172.62,172.15,172.53,46041.0,170.8305,171.2471,170.7808,171.1578,46041.0
2024-11-05 13:45:00,172.54,172.78,172.5,172.72,72007.0,171.1677,171.4058,171.1281,171.3463,72007.0
2024-11-05 13:50:00,172.69,172.77,172.58,172.7,52880.0,171.3166,171.3959,171.2074,171.3265,52880.0
2024-11-05 13:55:00,172.67,172.69,172.42,172.52,38700.0,171.2967,171.3166,171.0487,171.1479,38700.0
2024-11-05 14:00:00,172.53,172.81,172.49,172.67,48960.0,171.1578,171.4356,171.1181,171.2967,48960.0
2024-11-05 14:05:00,172.68,172.76,172.53,172.67,29572.0,171.3066,171.386,171.1578,171.2967,29572.0
2024-11-05 14:10:00,172.69,172.9,172.64,172.66,28653.0,171.3166,171.5249,171.267,171.2868,28653.0
2024-11-05 14:15:00,172.61,172.61,172.46,172.5,49724.0,171.2372,171.2372,171.0884,171.1281,49724.0
2024-11-05 14:20:00,172.5,172.62,172.39,172.6,22935.0,171.1281,171.2471,171.0189,171.2273,22935.0
2024-11-05 14:25:00,172.63,173.06,172.55,172.8,87262.0,171.257,171.6836,171.1777,171.4257,87262.0
2024-11-05 14:30:00,172.84,173.03,172.81,172.9,38036.0,171.4654,171.6538,171.4356,171.5249,38036.0
2024-11-05 14:35:00,172.9,173.02,172.77,173.0,62269.0,171.5249,171.6439,171.3959,171.6241,62269.0
2024-11-05 14:40:00,172.98,173.17,172.88,173.06,48340.0,171.6042,171.7927,171.505,171.6836,48340.0
2024-11-05 14:45:00,173.08,173.23,172.97,173.04,42297.0,171.7035,171.8523,171.5943,171.6638,42297.0
2024-11-05 14:50:00,173.06,173.06,172.81,172.83,58068.0,171.6836,171.6836,171.4356,171.4554,58068.0
2024-11-05 14:55:00,172.86,173.08,172.65,172.97,80529.0,171.4852,171.7035,171.2769,171.5943,80529.0
2024-11-05 15:00:00,172.95,173.07,172.78,172.92,61083.0,171.5745,171.6935,171.4058,171.5447,61083.0
2024-11-05 15:05:00,172.93,173.47,172.92,173.46,97284.0,171.5546,172.0903,171.5447,172.0804,97284.0
2024-11-05 15:10:00,173.47,173.68,173.45,173.58,71759.0,172.0903,172.2987,172.0705,172.1995,71759.0
2024-11-05 15:15:00,173.58,173.8,173.43,173.78,98146.0,172.1995,172.4177,172.0507,172.3979,98146.0
2024-11-05 15:20:00,173.78,173.79,173.58,173.67,61625.0,172.3979,172.4078,172.1995,172.2888,61625.0
2024-11-05 15:25:00,173.65,173.99,173.65,173.99,88990.0,172.2689,172.6062,172.2689,172.6062,88990.0
2024-11-05 15:30:00,173.99,174.26,173.79,174.24,144640.0,172.6062,172.8741,172.4078,172.8542,144640.0
2024-11-05 15:35:00,174.24,174.4,174.1,174.21,175469.0,172.8542,173.013,172.7153,172.8245,175469.0
2024-11-05 15:40:00,174.21,174.25,173.94,174.16,159918.0,172.8245,172.8641,172.5566,172.7749,159918.0
2024-11-05 15:45:00,174.16,174.25,173.84,174.23,169028.0,172.7749,172.8641,172.4574,172.8443,169028.0
2024-11-05 15:50:00,174.23,174.25,173.94,173.99,190126.0,172.8443,172.8641,172.5566,172.6062,190126.0
2024-11-05 15:55:00,174.01,174.31,173.74,173.88,1146186.0,172.6261,172.9237,172.3582,172.4971,1146186.0
2024-11-06 09:30:00,179.3,180.0,177.53,178.4,950136.0,177.874,178.5684,176.1181,176.9811,950136.0
2024-11-06 09:35:00,178.36,179.88,178.32,179.82,445556.0,176.9415,178.4494,176.9018,178.3898,445556.0
2024-11-06 09:40:00,179.82,180.13,179.27,179.63,370285.0,178.3898,178.6974,177.8442,178.2014,370285.0
2024-11-06 09:45:00,179.64,179.67,177.67,178.19,248286.0,178.2113,178.241,176.2569,176.7728,248286.0
2024-11-06 09:50:00,178.15,178.39,177.3,177.84,174117.0,176.7331,176.9712,175.8899,176.4256,174117.0
2024-11-06 09:55:00,177.84,178.38,177.6,178.06,152967.0,176.4256,176.9613,176.1875,176.6438,152967.0
2024-11-06 10:00:00,178.11,178.95,177.54,177.83,180696.0,176.6934,177.5268,176.128,176.4157,180696.0
2024-11-06 10:05:00,177.86,177.97,176.64,177.19,159972.0,176.4454,176.5546,175.2351,175.7808,159972.0
2024-11-06 10:10:00,177.17,178.31,176.99,178.2,106969.0,175.7609,176.8919,175.5824,176.7827,106969.0
2024-11-06 10:15:00,178.21,178.92,177.94,178.75,93200.0,176.7927,177.497,176.5248,177.3284,93200.0
2024-11-06 10:20:00,178.8,178.93,178.47,178.62,106537.0,177.378,177.5069,177.0506,177.1994,106537.0
2024-11-06 10:25:00,178.56,179.17,178.34,179.03,102486.0,177.1399,177.745,176.9216,177.6061,102486.0
2024-11-06 10:30:00,178.97,179.63,178.96,179.26,109845.0,177.5466,178.2014,177.5367,177.8343,109845.0
2024-11-06 10:35:00,179.31,179.39,177.54,177.7,142721.0,177.8839,177.9633,176.128,176.2867,142721.0
2024-11-06 10:40:00,177.71,177.89,176.61,176.98,235829.0,176.2966,176.4752,175.2054,175.5724,235829.0
2024-11-06 10:45:00,177.01,177.71,176.66,177.42,134247.0,175.6022,176.2966,175.255,176.0089,134247.0
2024-11-06 10:50:00,177.47,177.52,176.59,176.76,97123.0,176.0585,176.1081,175.1855,175.3542,97123.0
2024-11-06 10:55:00,176.77,176.95,176.26,176.72,94615.0,175.3641,175.5427,174.8582,175.3145,94615.0
2024-11-06 11:00:00,176.74,177.09,176.35,176.54,606227.0,175.3343,175.6816,174.9474,175.1359,606227.0
2024-11-06 11:05:00,176.43,176.75,175.96,176.37,121389.0,175.0268,175.3443,174.5605,174.9673,121389.0
2024-11-06 11:10:00,176.35,177.13,176.3,177.12,69636.0,174.9474,175.7212,174.8978,175.7113,69636.0
2024-11-06 11:15:00,177.05,177.08,176.53,176.78,104418.0,175.6419,175.6716,175.126,175.374,104418.0
2024-11-06 11:20:00,176.77,176.93,176.37,176.68,73121.0,175.3641,175.5228,174.9673,175.2748,73121.0
2024-11-06 11:25:00,176.72,177.68,176.66,177.5,123368.0,175.3145,176.2669,175.255,176.0883,123368.0
2024-11-06 11:30:00,177.54,177.6,177.16,177.23,70413.0,176.128,176.1875,175.751,175.8204,70413.0
2024-11-06 11:35:00,177.28,177.75,177.21,177.67,61306.0,175.87,176.3363,175.8006,176.2569,61306.0
2024-11-06 11:40:00,177.72,177.72,177.06,177.16,109499.0,176.3065,176.3065,175.6518,175.751,109499.0
2024-11-06 11:45:00,177.19,177.21,176.7,176.85,67375.0,175.7808,175.8006,175.2947,175.4435,67375.0
2024-11-06 11:50:00,176.87,177.34,176.76,176.93,90702.0,175.4633,175.9296,175.3542,175.5228,90702.0
2024-11-06 11:55:00,176.92,177.03,176.69,176.78,63641.0,175.5129,175.622,175.2847,175.374,63641.0
2024-11-06 12:00:00,176.76,177.16,176.47,177.08,89451.0,175.3542,175.751,175.0665,175.6716,89451.0
2024-11-06 12:05:00,177.09,177.28,176.92,177.21,68393.0,175.6816,175.87,175.5129,175.8006,68393.0
2024-11-06 12:10:00,177.22,177.55,177.18,177.37,59578.0,175.8105,176.1379,175.7708,175.9593,59578.0
2024-11-06 12:15:00,177.37,177.37,177.08,177.32,52361.0,175.9593,175.9593,175.6716,175.9097,52361.0
2024-11-06 12:20:00,177.34,177.35,177.06,177.09,49320.0,175.9296,175.9395,175.6518,175.6816,49320.0
2024-11-06 12:25:00,177.05,177.4,176.93,177.36,52920.0,175.6419,175.9891,175.5228,175.9494,52920.0
2024-11-06 12:30:00,177.36,177.42,177.04,177.39,47740.0,175.9494,176.0089,175.632,175.9792,47740.0
2024-11-06 12:35:00,177.39,177.49,177.01,177.02,80525.0,175.9792,176.0784,175.6022,175.6121,80525.0
2024-11-06 12:40:00,177.02,177.39,176.85,177.28,61765.0,175.6121,175.9792,175.4435,175.87,61765.0
2024-11-06 12:45:00,177.28,177.72,177.21,177.66,61386.0,175.87,176.3065,175.8006,176.247,61386.0
2024-11-06 12:50:00,177.72,178.04,177.64,177.78,82002.0,176.3065,176.624,176.2272,176.3661,82002.0
2024-11-06 12:55:00,177.8,177.84,177.62,177.69,39165.0,176.3859,176.4256,176.2073,176.2768,39165.0
2024-11-06 13:00:00,177.7,178.05,177.64,177.88,66931.0,176.2867,176.6339,176.2272,176.4653,66931.0
2024-11-06 13:05:00,177.84,178.0,177.66,177.99,41484.0,176.4256,176.5843,176.247,176.5744,41484.0
2024-11-06 13:10:00,177.99,178.08,177.7,177.86,53778.0,176.5744,176.6637,176.2867,176.4454,53778.0
2024-11-06 13:15:00,177.85,177.88,177.43,177.47,55281.0,176.4355,176.4653,176.0189,176.0585,55281.0
2024-11-06 13:20:00,177.48,177.49,177.1,177.45,79037.0,176.0685,176.0784,175.6915,176.0387,79037.0
2024-11-06 13:25:00,177.45,177.99,177.4,177.93,86562.0,176.0387,176.5744,175.9891,176.5149,86562.0
2024-11-06 13:30:00,177.98,178.06,177.77,178.03,305467.0,176.5645,176.6438,176.3562,176.6141,305467.0
2024-11-06 13:35:00,177.98,178.2,177.88,178.08,58438.0,176.5645,176.7827,176.4653,176.6637,58438.0
2024-11-06 13:40:00,178.05,178.18,177.8,177.83,31921.0,176.6339,176.7629,176.3859,176.4157,31921.0
2024-11-06 13:45:00,177.86,178.18,177.8,177.97,42083.0,176.4454,176.7629,176.3859,176.5546,42083.0
2024-11-06 13:50:00,177.99,178.13,177.45,177.64,90269.0,176.5744,176.7133,176.0387,176.2272,90269.0
2024-11-06 13:55:00,177.6,177.96,177.51,177.96,124401.0,176.1875,176.5446,176.0982,176.5446,124401.0
2024-11-06 14:00:00,177.96,178.7,177.94,178.63,213480.0,176.5446,177.2788,176.5248,177.2093,213480.0
2024-11-06 14:05:00,178.63,178.94,178.53,178.88,78323.0,177.2093,177.5168,177.1101,177.4573,78323.0
2024-11-06 14:10:00,178.85,178.91,178.65,178.77,55786.0,177.4276,177.4871,177.2292,177.3482,55786.0
2024-11-06 14:15:00,178.8,178.96,178.62,178.74,95171.0,177.378,177.5367,177.1994,177.3184,95171.0
2024-11-06 14:20:00,178.75,178.9,178.68,178.82,56082.0,177.3284,177.4772,177.2589,177.3978,56082.0
2024-11-06 14:25:00,178.84,179.19,178.82,179.17,82877.0,177.4176,177.7649,177.3978,177.745,82877.0
2024-11-06 14:30:00,179.18,179.25,179.01,179.13,79595.0,177.7549,177.8244,177.5863,177.7053,79595.0
2024-11-06 14:35:00,179.12,179.24,178.94,178.99,77327.0,177.6954,177.8145,177.5168,177.5664,77327.0
2024-11-06 14:40:00,179.0,179.21,178.95,179.18,57969.0,177.5764,177.7847,177.5268,177.7549,57969.0
2024-11-06 14:45:00,179.18,179.39,179.18,179.34,96105.0,177.7549,177.9633,177.7549,177.9137,96105.0
2024-11-06 14:50:00,179.35,179.44,179.18,179.36,78444.0,177.9236,178.0129,177.7549,177.9335,78444.0
2024-11-06 14:55:00,179.37,179.48,179.16,179.46,66886.0,177.9434,178.0526,177.7351,178.0327,66886.0
2024-11-06 15:00:00,179.44,179.66,179.35,179.47,159444.0,178.0129,178.2311,177.9236,178.0426,159444.0
2024-11-06 15:05:00,179.49,179.75,179.49,179.69,113274.0,178.0625,178.3204,178.0625,178.2609,113274.0
2024-11-06 15:10:00,179.7,179.75,179.51,179.7,83746.0,178.2708,178.3204,178.0823,178.2708,83746.0
2024-11-06 15:15:00,179.72,179.78,179.49,179.51,63540.0,178.2906,178.3502,178.0625,178.0823,63540.0
2024-11-06 15:20:00,179.52,179.64,179.33,179.43,82701.0,178.0922,178.2113,177.9037,178.0029,82701.0
2024-11-06 15:25:00,179.45,179.62,179.34,179.57,84757.0,178.0228,178.1914,177.9137,178.1418,84757.0
2024-11-06 15:30:00,179.61,179.83,179.45,179.72,212163.0,178.1815,178.3998,178.0228,178.2906,212163.0
2024-11-06 15:35:00,179.72,179.86,179.6,179.6,112069.0,178.2906,178.4295,178.1716,178.1716,112069.0
2024-11-06 15:40:00,179.55,179.99,179.55,179.93,140772.0,178.122,178.5585,178.122,178.499,140772.0
2024-11-06 15:45:00,179.91,180.21,179.87,180.2,340564.0,178.4791,178.7767,178.4394,178.7668,340564.0
2024-11-06 15:50:00,180.19,180.2,179.09,179.29,358468.0,178.7569,178.7668,177.6657,177.8641,358468.0
2024-11-06 15:55:00,179.29,179.97,179.24,179.47,1061894.0,177.8641,178.5387,177.8145,178.0426,1061894.0
2024-11-07 09:30:00,181.95,183.12,181.79,182.77,554749.0,180.5029,181.6636,180.3442,181.3164,554749.0
2024-11-07 09:35:00,182.82,183.16,182.37,182.74,184157.0,181.366,181.7033,180.9196,181.2866,184157.0
2024-11-07 09:40:00,182.71,183.71,182.4,183.44,229303.0,181.2569,182.2489,180.9493,181.9811,229303.0
2024-11-07 09:45:00,183.44,183.45,182.65,182.88,180329.0,181.9811,181.991,181.1973,181.4255,180329.0
2024-11-07 09:50:00,182.85,183.68,182.63,183.68,133155.0,181.3957,182.2191,181.1775,182.2191,133155.0
2024-11-07 09:55:00,183.65,184.48,183.63,184.48,254466.0,182.1894,183.0128,182.1695,183.0128,254466.0
2024-11-07 10:00:00,184.46,184.48,183.83,184.18,209047.0,182.9929,183.0128,182.368,182.7152,209047.0
2024-11-07 10:05:00,184.16,184.51,183.98,184.09,108086.0,182.6953,183.0425,182.5168,182.6259,108086.0
2024-11-07 10:10:00,184.11,184.55,183.95,184.37,125570.0,182.6457,183.0822,182.487,182.9037,125570.0
2024-11-07 10:15:00,184.37,184.37,183.78,183.94,147931.0,182.9037,182.9037,182.3184,182.4771,147931.0
2024-11-07 10:20:00,183.95,184.55,183.87,184.48,135515.0,182.487,183.0822,182.4076,183.0128,135515.0
2024-11-07 10:25:00,184.49,184.72,184.37,184.43,149624.0,183.0227,183.2509,182.9037,182.9632,149624.0
2024-11-07 10:30:00,184.43,184.67,184.05,184.2,137893.0,182.9632,183.2013,182.5862,182.735,137893.0
2024-11-07 10:35:00,184.19,184.88,184.1,184.3,106536.0,182.7251,183.4096,182.6358,182.8342,106536.0
2024-11-07 10:40:00,184.3,184.35,183.52,183.59,149548.0,182.8342,182.8838,182.0604,182.1299,149548.0
2024-11-07 10:45:00,183.61,184.24,183.6,184.15,151352.0,182.1497,182.7747,182.1398,182.6854,151352.0
2024-11-07 10:50:00,184.17,184.41,183.91,184.19,89518.0,182.7052,182.9433,182.4473,182.7251,89518.0
2024-11-07 10:55:00,184.16,184.39,184.0,184.19,91013.0,182.6953,182.9235,182.5366,182.7251,91013.0
2024-11-07 11:00:00,184.21,184.36,183.58,183.66,89009.0,182.7449,182.8937,182.1199,182.1993,89009.0
2024-11-07 11:05:00,183.66,183.88,183.33,183.51,562517.0,182.1993,182.4176,181.8719,182.0505,562517.0
2024-11-07 11:10:00,183.5,183.66,183.12,183.49,76319.0,182.0406,182.1993,181.6636,182.0307,76319.0
2024-11-07 11:15:00,183.48,184.02,183.3,183.97,87007.0,182.0207,182.5564,181.8422,182.5068,87007.0
2024-11-07 11:20:00,183.97,183.98,183.54,183.88,73706.0,182.5068,182.5168,182.0803,182.4176,73706.0
2024-11-07 11:25:00,183.87,184.28,183.74,184.18,73062.0,182.4076,182.8144,182.2787,182.7152,73062.0
2024-11-07 11:30:00,184.18,184.23,183.78,183.83,50463.0,182.7152,182.7648,182.3184,182.368,50463.0
2024-11-07 11:35:00,183.82,184.14,183.77,184.03,89856.0,182.358,182.6755,182.3084,182.5664,89856.0
2024-11-07 11:40:00,184.0,184.14,183.91,183.94,62313.0,182.5366,182.6755,182.4473,182.4771,62313.0
2024-11-07 11:45:00,183.94,184.29,183.94,184.22,76270.0,182.4771,182.8243,182.4771,182.7549,76270.0
2024-11-07 11:50:00,184.22,184.55,184.15,184.49,97328.0,182.7549,183.0822,182.6854,183.0227,97328.0
2024-11-07 11:55:00,184.49,184.51,184.28,184.31,46198.0,183.0227,183.0425,182.8144,182.8441,46198.0
2024-11-07 12:00:00,184.3,184.31,183.8,183.91,53975.0,182.8342,182.8441,182.3382,182.4473,53975.0
2024-11-07 12:05:00,183.9,183.9,183.67,183.71,65576.0,182.4374,182.4374,182.2092,182.2489,65576.0
2024-11-07 12:10:00,183.67,183.82,183.53,183.61,76042.0,182.2092,182.358,182.0703,182.1497,76042.0
2024-11-07 12:15:00,183.59,183.64,183.16,183.38,92112.0,182.1299,182.1795,181.7033,181.9215,92112.0
2024-11-07 12:20:00,183.37,184.1,183.33,183.81,193348.0,181.9116,182.6358,181.8719,182.3481,193348.0
2024-11-07 12:25:00,183.81,183.87,183.54,183.81,164582.0,182.3481,182.4076,182.0803,182.3481,164582.0
2024-11-07 12:30:00,183.79,183.85,183.3,183.36,48929.0,182.3283,182.3878,181.8422,181.9017,48929.0
2024-11-07 12:35:00,183.36,184.03,183.36,183.88,74742.0,181.9017,182.5664,181.9017,182.4176,74742.0
2024-11-07 12:40:00,183.88,183.97,183.71,183.95,66461.0,182.4176,182.5068,182.2489,182.487,66461.0
2024-11-07 12:45:00,183.95,184.03,183.82,183.93,57861.0,182.487,182.5664,182.358,182.4672,57861.0
2024-11-07 12:50:00,183.94,183.95,183.8,183.94,62214.0,182.4771,182.487,182.3382,182.4771,62214.0
2024-11-07 12:55:00,183.94,184.18,183.86,184.13,56047.0,182.4771,182.7152,182.3977,182.6656,56047.0
2024-11-07 13:00:00,184.14,184.24,183.94,184.19,58442.0,182.6755,182.7747,182.4771,182.7251,58442.0
2024-11-07 13:05:00,184.19,184.23,183.9,183.93,50991.0,182.7251,182.7648,182.4374,182.4672,50991.0
2024-11-07 13:10:00,183.95,184.07,183.72,184.04,80231.0,182.487,182.606,182.2588,182.5763,80231.0
2024-11-07 13:15:00,184.02,184.11,183.56,183.72,63630.0,182.5564,182.6457,182.1001,182.2588,63630.0
2024-11-07 13:20:00,183.71,184.2,183.71,184.05,36557.0,182.2489,182.735,182.2489,182.5862,36557.0
2024-11-07 13:25:00,184.07,184.12,183.83,183.91,31234.0,182.606,182.6556,182.368,182.4473,31234.0
2024-11-07 13:30:00,183.88,183.96,183.71,183.89,67352.0,182.4176,182.4969,182.2489,182.4275,67352.0
2024-11-07 13:35:00,183.9,183.91,183.8,183.83,31321.0,182.4374,182.4473,182.3382,182.368,31321.0
2024-11-07 13:40:00,183.83,183.83,183.42,183.54,72600.0,182.368,182.368,181.9612,182.0803,72600.0
2024-11-07 13:45:00,183.58,183.69,183.46,183.61,59342.0,182.1199,182.2291,182.0009,182.1497,59342.0
2024-11-07 13:50:00,183.59,183.97,183.59,183.95,66007.0,182.1299,182.5068,182.1299,182.487,66007.0
2024-11-07 13:55:00,183.96,184.05,183.71,183.73,71323.0,182.4969,182.5862,182.2489,182.2687,71323.0
2024-11-07 14:00:00,183.7,183.88,183.27,183.45,148753.0,182.239,182.4176,181.8124,181.991,148753.0
2024-11-07 14:05:00,183.41,183.55,183.25,183.51,111473.0,181.9513,182.0902,181.7926,182.0505,111473.0
2024-11-07 14:10:00,183.47,183.51,183.14,183.2,106063.0,182.0108,182.0505,181.6834,181.743,106063.0
2024-11-07 14:15:00,183.19,183.64,183.18,183.39,122413.0,181.733,182.1795,181.7231,181.9315,122413.0
2024-11-07 14:20:00,183.41,183.51,183.22,183.4,58536.0,181.9513,182.0505,181.7628,181.9414,58536.0
2024-11-07 14:25:00,183.39,183.56,183.22,183.5,107148.0,181.9315,182.1001,181.7628,182.0406,107148.0
2024-11-07 14:30:00,183.49,183.68,183.39,183.48,102507.0,182.0307,182.2191,181.9315,182.0207,102507.0
2024-11-07 14:35:00,183.47,183.76,183.4,183.69,118934.0,182.0108,182.2985,181.9414,182.2291,118934.0
2024-11-07 14:40:00,183.69,183.69,182.94,183.28,112419.0,182.2291,182.2291,181.485,181.8223,112419.0
2024-11-07 14:45:00,183.28,183.75,183.19,183.68,95838.0,181.8223,182.2886,181.733,182.2191,95838.0
2024-11-07 14:50:00,183.68,183.77,183.27,183.32,93088.0,182.2191,182.3084,181.8124,181.862,93088.0
2024-11-07 14:55:00,183.3,183.69,183.3,183.69,96456.0,181.8422,182.2291,181.8422,182.2291,96456.0
2024-11-07 15:00:00,183.65,183.65,183.4,183.48,77942.0,182.1894,182.1894,181.9414,182.0207,77942.0
2024-11-07 15:05:00,183.48,183.72,183.34,183.59,176745.0,182.0207,182.2588,181.8819,182.1299,176745.0
2024-11-07 15:10:00,183.57,183.74,183.27,183.47,55346.0,182.11,182.2787,181.8124,182.0108,55346.0
2024-11-07 15:15:00,183.48,183.97,183.45,183.66,173685.0,182.0207,182.5068,181.991,182.1993,173685.0
2024-11-07 15:20:00,183.66,183.92,183.61,183.84,87552.0,182.1993,182.4572,182.1497,182.3779,87552.0
2024-11-07 15:25:00,183.84,183.87,183.56,183.61,97978.0,182.3779,182.4076,182.1001,182.1497,97978.0
2024-11-07 15:30:00,183.64,183.96,183.62,183.7,127154.0,182.1795,182.4969,182.1596,182.239,127154.0
2024-11-07 15:35:00,183.68,183.76,183.39,183.44,110532.0,182.2191,182.2985,181.9315,181.9811,110532.0
2024-11-07 15:40:00,183.43,183.68,183.37,183.66,133831.0,181.9711,182.2191,181.9116,182.1993,133831.0
2024-11-07 15:45:00,183.66,183.8,183.63,183.66,155365.0,182.1993,182.3382,182.1695,182.1993,155365.0
2024-11-07 15:50:00,183.65,183.82,183.44,183.67,307152.0,182.1894,182.358,181.9811,182.2092,307152.0
2024-11-07 15:55:00,183.7,183.99,183.6,183.81,793426.0,182.239,182.5267,182.1398,182.3481,793426.0
2024-11-08 09:30:00,182.88,185.05,182.88,184.38,783686.0,181.4255,183.5783,181.4255,182.9136,783686.0
2024-11-08 09:35:00,184.53,185.0,184.03,184.2,236645.0,183.0624,183.5286,182.5664,182.735,236645.0
2024-11-08 09:40:00,184.26,184.53,183.9,184.15,227279.0,182.7945,183.0624,182.4374,182.6854,227279.0
2024-11-08 09:45:00,184.13,184.51,183.81,184.21,195306.0,182.6656,183.0425,182.3481,182.7449,195306.0
2024-11-08 09:50:00,184.15,184.58,183.99,184.21,131924.0,182.6854,183.112,182.5267,182.7449,131924.0
2024-11-08 09:55:00,184.22,184.23,183.39,183.58,132777.0,182.7549,182.7648,181.9315,182.1199,132777.0
2024-11-08 10:00:00,183.56,183.88,183.22,183.24,209999.0,182.1001,182.4176,181.7628,181.7826,209999.0
2024-11-08 10:05:00,183.24,183.25,182.21,182.23,112518.0,181.7826,181.7926,180.7608,180.7807,112518.0
2024-11-08 10:10:00,182.23,182.4,181.83,181.96,99220.0,180.7807,180.9493,180.3839,180.5128,99220.0
2024-11-08 10:15:00,181.96,182.65,181.92,182.64,98774.0,180.5128,181.1973,180.4731,181.1874,98774.0
2024-11-08 10:20:00,182.59,182.7,182.35,182.41,61918.0,181.1378,181.2469,180.8997,180.9592,61918.0
2024-11-08 10:25:00,182.45,183.18,182.43,183.11,65227.0,180.9989,181.7231,180.9791,181.6537,65227.0
2024-11-08 10:30:00,183.15,183.66,183.07,183.46,87509.0,181.6934,182.1993,181.614,182.0009,87509.0
2024-11-08 10:35:00,183.51,183.56,183.28,183.53,63032.0,182.0505,182.1001,181.8223,182.0703,63032.0
2024-11-08 10:40:00,183.56,183.58,183.18,183.34,51308.0,182.1001,182.1199,181.7231,181.8819,51308.0
2024-11-08 10:45:00,183.31,183.95,183.31,183.95,57109.0,181.8521,182.487,181.8521,182.487,57109.0
2024-11-08 10:50:00,183.94,184.25,183.71,184.07,87408.0,182.4771,182.7846,182.2489,182.606,87408.0
2024-11-08 10:55:00,184.04,184.54,184.04,184.53,130379.0,182.5763,183.0723,182.5763,183.0624,130379.0
2024-11-08 11:00:00,184.53,184.53,183.9,184.04,58982.0,183.0624,183.0624,182.4374,182.5763,58982.0
2024-11-08 11:05:00,184.09,184.42,184.06,184.38,53562.0,182.6259,182.9533,182.5961,182.9136,53562.0
2024-11-08 11:10:00,184.38,184.4,183.84,183.92,41534.0,182.9136,182.9334,182.3779,182.4572,41534.0
2024-11-08 11:15:00,183.87,183.87,183.24,183.34,68465.0,182.4076,182.4076,181.7826,181.8819,68465.0
2024-11-08 11:20:00,183.34,183.49,183.22,183.4,47648.0,181.8819,182.0307,181.7628,181.9414,47648.0
2024-11-08 11:25:00,183.4,183.77,183.36,183.63,73385.0,181.9414,182.3084,181.9017,182.1695,73385.0
2024-11-08 11:30:00,183.66,183.86,183.54,183.59,45038.0,182.1993,182.3977,182.0803,182.1299,45038.0
2024-11-08 11:35:00,183.58,183.58,183.31,183.37,39118.0,182.1199,182.1199,181.8521,181.9116,39118.0
2024-11-08 11:40:00,183.37,183.54,183.24,183.28,36909.0,181.9116,182.0803,181.7826,181.8223,36909.0
2024-11-08 11:45:00,183.28,183.69,183.28,183.63,46696.0,181.8223,182.2291,181.8223,182.1695,46696.0
2024-11-08 11:50:00,183.65,183.69,183.37,183.37,54802.0,182.1894,182.2291,181.9116,181.9116,54802.0
2024-11-08 11:55:00,183.4,183.57,183.25,183.37,69173.0,181.9414,182.11,181.7926,181.9116,69173.0
2024-11-08 12:00:00,183.31,183.33,182.63,182.68,69482.0,181.8521,181.8719,181.1775,181.2271,69482.0
2024-11-08 12:05:00,182.68,183.08,182.63,183.04,71536.0,181.2271,181.6239,181.1775,181.5842,71536.0
2024-11-08 12:10:00,183.05,183.07,182.81,182.85,61222.0,181.5942,181.614,181.3561,181.3957,61222.0
2024-11-08 12:15:00,182.85,182.88,182.69,182.7,37116.0,181.3957,181.4255,181.237,181.2469,37116.0
2024-11-08 12:20:00,182.69,182.91,182.67,182.77,47174.0,181.237,181.4553,181.2172,181.3164,47174.0
2024-11-08 12:25:00,182.8,183.13,182.79,183.1,54438.0,181.3461,181.6735,181.3362,181.6438,54438.0
2024-11-08 12:30:00,183.08,183.35,183.01,183.3,59918.0,181.6239,181.8918,181.5545,181.8422,59918.0
2024-11-08 12:35:00,183.29,183.31,183.13,183.24,44366.0,181.8322,181.8521,181.6735,181.7826,44366.0
2024-11-08 12:40:00,183.25,183.44,183.06,183.15,29258.0,181.7926,181.9811,181.6041,181.6934,29258.0
2024-11-08 12:45:00,183.13,183.15,182.95,183.03,37931.0,181.6735,181.6934,181.495,181.5743,37931.0
2024-11-08 12:50:00,183.01,183.33,183.01,183.29,39854.0,181.5545,181.8719,181.5545,181.8322,39854.0
2024-11-08 12:55:00,183.28,183.43,183.23,183.4,25422.0,181.8223,181.9711,181.7727,181.9414,25422.0
2024-11-08 13:00:00,183.39,183.65,183.32,183.6,39737.0,181.9315,182.1894,181.862,182.1398,39737.0
2024-11-08 13:05:00,183.63,183.89,183.62,183.81,60215.0,182.1695,182.4275,182.1596,182.3481,60215.0
2024-11-08 13:10:00,183.8,183.95,183.78,183.87,27814.0,182.3382,182.487,182.3184,182.4076,27814.0
2024-11-08 13:15:00,183.84,183.85,183.7,183.75,41244.0,182.3779,182.3878,182.239,182.2886,41244.0
2024-11-08 13:20:00,183.76,183.93,183.71,183.93,30150.0,182.2985,182.4672,182.2489,182.4672,30150.0
2024-11-08 13:25:00,183.94,184.13,183.93,184.1,62847.0,182.4771,182.6656,182.4672,182.6358,62847.0
2024-11-08 13:30:00,184.11,184.16,183.92,184.12,43035.0,182.6457,182.6953,182.4572,182.6556,43035.0
2024-11-08 13:35:00,184.09,184.15,184.01,184.09,33068.0,182.6259,182.6854,182.5465,182.6259,33068.0
2024-11-08 13:40:00,184.09,184.1,183.85,183.97,33697.0,182.6259,182.6358,182.3878,182.5068,33697.0
2024-11-08 13:45:00,183.98,184.12,183.88,183.96,38014.0,182.5168,182.6556,182.4176,182.4969,38014.0
2024-11-08 13:50:00,183.99,183.99,183.74,183.77,26874.0,182.5267,182.5267,182.2787,182.3084,26874.0
2024-11-08 13:55:00,183.78,184.12,183.65,184.02,45146.0,182.3184,182.6556,182.1894,182.5564,45146.0
2024-11-08 14:00:00,183.95,184.04,183.76,184.01,64074.0,182.487,182.5763,182.2985,182.5465,64074.0
2024-11-08 14:05:00,183.98,184.19,183.98,184.19,39209.0,182.5168,182.7251,182.5168,182.7251,39209.0
2024-11-08 14:10:00,184.19,184.2,184.02,184.2,54778.0,182.7251,182.735,182.5564,182.735,54778.0
2024-11-08 14:15:00,184.18,184.3,184.09,184.14,55867.0,182.7152,182.8342,182.6259,182.6755,55867.0
2024-11-08 14:20:00,184.16,184.34,184.06,184.32,37154.0,182.6953,182.8739,182.5961,182.8541,37154.0
2024-11-08 14:25:00,184.33,184.62,184.33,184.62,73800.0,182.864,183.1517,182.864,183.1517,73800.0
2024-11-08 14:30:00,184.58,184.58,184.38,184.39,52880.0,183.112,183.112,182.9136,182.9235,52880.0
2024-11-08 14:35:00,184.38,184.43,184.22,184.28,90056.0,182.9136,182.9632,182.7549,182.8144,90056.0
2024-11-08 14:40:00,184.28,184.37,184.11,184.37,42754.0,182.8144,182.9037,182.6457,182.9037,42754.0
2024-11-08 14:45:00,184.34,184.35,184.05,184.09,36230.0,182.8739,182.8838,182.5862,182.6259,36230.0
2024-11-08 14:50:00,184.1,184.1,183.73,183.75,44628.0,182.6358,182.6358,182.2687,182.2886,44628.0
2024-11-08 14:55:00,183.77,183.79,183.58,183.61,41478.0,182.3084,182.3283,182.1199,182.1497,41478.0
2024-11-08 15:00:00,183.61,183.65,183.31,183.49,43892.0,182.1497,182.1894,181.8521,182.0307,43892.0
2024-11-08 15:05:00,183.48,183.55,183.42,183.53,36246.0,182.0207,182.0902,181.9612,182.0703,36246.0
2024-11-08 15:10:00,183.51,183.55,183.31,183.45,35848.0,182.0505,182.0902,181.8521,181.991,35848.0
2024-11-08 15:15:00,183.45,183.58,183.4,183.42,38298.0,181.991,182.1199,181.9414,181.9612,38298.0
2024-11-08 15:20:00,183.43,183.53,183.24,183.52,36345.0,181.9711,182.0703,181.7826,182.0604,36345.0
2024-11-08 15:25:00,183.52,183.65,183.35,183.36,43205.0,182.0604,182.1894,181.8918,181.9017,43205.0
2024-11-08 15:30:00,183.34,183.43,183.22,183.34,55886.0,181.8819,181.9711,181.7628,181.8819,55886.0
2024-11-08 15:35:00,183.34,183.42,183.23,183.31,86398.0,181.8819,181.9612,181.7727,181.8521,86398.0
2024-11-08 15:40:00,183.3,183.35,182.92,182.92,69065.0,181.8422,181.8918,181.4652,181.4652,69065.0
2024-11-08 15:45:00,182.93,183.1,182.93,183.01,73493.0,181.4751,181.6438,181.4751,181.5545,73493.0
2024-11-08 15:50:00,183.0,183.61,182.98,183.56,140623.0,181.5446,182.1497,181.5247,182.1001,140623.0
2024-11-08 15:55:00,183.54,183.75,183.24,183.74,444712.0,182.0803,182.2886,181.7826,182.2787,444712.0
2024-11-11 09:30:00,183.4,183.63,179.3,179.31,550624.0,181.9414,182.1695,177.874,177.8839,550624.0
2024-11-11 09:35:00,179.4,180.58,179.2,179.27,278103.0,177.9732,179.1438,177.7748,177.8442,278103.0
2024-11-11 09:40:00,179.31,179.54,178.67,178.89,228292.0,177.8839,178.1121,177.249,177.4672,228292.0
2024-11-11 09:45:00,178.91,178.97,178.25,178.3,171101.0,177.4871,177.5466,176.8323,176.8819,171101.0
2024-11-11 09:50:00,178.34,178.74,177.96,177.99,192322.0,176.9216,177.3184,176.5446,176.5744,192322.0
2024-11-11 09:55:00,178.01,178.32,177.78,177.89,161624.0,176.5942,176.9018,176.3661,176.4752,161624.0
2024-11-11 10:00:00,177.9,177.99,177.33,177.52,185230.0,176.4851,176.5744,175.9197,176.1081,185230.0
2024-11-11 10:05:00,177.55,178.25,177.36,178.07,157271.0,176.1379,176.8323,175.9494,176.6538,157271.0
2024-11-11 10:10:00,178.1,178.77,178.06,178.37,137926.0,176.6835,177.3482,176.6438,176.9514,137926.0
2024-11-11 10:15:00,178.36,178.85,178.25,178.83,89953.0,176.9415,177.4276,176.8323,177.4077,89953.0
2024-11-11 10:20:00,178.84,179.0,178.66,178.81,121326.0,177.4176,177.5764,177.2391,177.3879,121326.0
2024-11-11 10:25:00,178.81,178.84,178.53,178.59,64009.0,177.3879,177.4176,177.1101,177.1696,64009.0
2024-11-11 10:30:00,178.62,179.51,178.6,179.42,172784.0,177.1994,178.0823,177.1795,177.993,172784.0
2024-11-11 10:35:00,179.39,180.0,179.36,179.92,80212.0,177.9633,178.5684,177.9335,178.4891,80212.0
2024-11-11 10:40:00,179.93,179.98,179.31,179.34,67473.0,178.499,178.5486,177.8839,177.9137,67473.0
2024-11-11 10:45:00,179.32,179.37,178.96,179.23,65239.0,177.8938,177.9434,177.5367,177.8045,65239.0
2024-11-11 10:50:00,179.21,179.63,179.06,179.5,79186.0,177.7847,178.2014,177.6359,178.0724,79186.0
2024-11-11 10:55:00,179.5,179.77,179.46,179.46,51297.0,178.0724,178.3402,178.0327,178.0327,51297.0
2024-11-11 11:00:00,179.45,179.62,179.25,179.28,76554.0,178.0228,178.1914,177.8244,177.8541,76554.0
2024-11-11 11:05:00,179.25,179.38,178.98,179.05,70514.0,177.8244,177.9533,177.5565,177.626,70514.0
2024-11-11 11:10:00,179.05,179.08,178.69,178.91,81974.0,177.626,177.6557,177.2688,177.4871,81974.0
2024-11-11 11:15:00,178.86,179.2,178.69,179.14,57174.0,177.4375,177.7748,177.2688,177.7153,57174.0
2024-11-11 11:20:00,179.16,179.2,178.94,178.97,58964.0,177.7351,177.7748,177.5168,177.5466,58964.0
2024-11-11 11:25:00,178.96,178.97,178.52,178.56,128195.0,177.5367,177.5466,177.1002,177.1399,128195.0
2024-11-11 11:30:00,178.55,178.85,178.52,178.69,64333.0,177.1299,177.4276,177.1002,177.2688,64333.0
2024-11-11 11:35:00,178.68,179.07,178.63,179.05,79959.0,177.2589,177.6458,177.2093,177.626,79959.0
2024-11-11 11:40:00,179.06,179.07,178.65,178.72,49140.0,177.6359,177.6458,177.2292,177.2986,49140.0
2024-11-11 11:45:00,178.71,178.71,178.55,178.69,37464.0,177.2887,177.2887,177.1299,177.2688,37464.0
2024-11-11 11:50:00,178.64,178.7,178.54,178.7,103731.0,177.2192,177.2788,177.12,177.2788,103731.0
2024-11-11 11:55:00,178.72,178.8,178.54,178.66,36437.0,177.2986,177.378,177.12,177.2391,36437.0
2024-11-11 12:00:00,178.66,178.71,178.55,178.56,72640.0,177.2391,177.2887,177.1299,177.1399,72640.0
2024-11-11 12:05:00,178.58,178.68,178.15,178.2,60881.0,177.1597,177.2589,176.7331,176.7827,60881.0
2024-11-11 12:10:00,178.22,178.26,177.91,178.07,82836.0,176.8026,176.8423,176.495,176.6538,82836.0
2024-11-11 12:15:00,178.03,178.1,177.77,177.82,40950.0,176.6141,176.6835,176.3562,176.4058,40950.0
2024-11-11 12:20:00,177.82,178.1,177.72,177.81,59897.0,176.4058,176.6835,176.3065,176.3958,59897.0
2024-11-11 12:25:00,177.81,177.99,177.81,177.94,33352.0,176.3958,176.5744,176.3958,176.5248,33352.0
2024-11-11 12:30:00,177.96,178.39,177.92,178.33,52956.0,176.5446,176.9712,176.505,176.9117,52956.0
2024-11-11 12:35:00,178.32,178.48,178.25,178.26,32275.0,176.9018,177.0605,176.8323,176.8423,32275.0
2024-11-11 12:40:00,178.28,178.46,178.13,178.26,38716.0,176.8621,177.0407,176.7133,176.8423,38716.0
2024-11-11 12:45:00,178.25,178.42,178.13,178.3,39644.0,176.8323,177.001,176.7133,176.8819,39644.0
2024-11-11 12:50:00,178.3,178.39,178.15,178.24,24873.0,176.8819,176.9712,176.7331,176.8224,24873.0
2024-11-11 12:55:00,178.2,178.22,177.9,177.96,33378.0,176.7827,176.8026,176.4851,176.5446,33378.0
2024-11-11 13:00:00,177.93,177.93,177.51,177.76,67420.0,176.5149,176.5149,176.0982,176.3462,67420.0
2024-11-11 13:05:00,177.72,177.76,177.52,177.62,39182.0,176.3065,176.3462,176.1081,176.2073,39182.0
2024-11-11 13:10:00,177.56,177.61,177.4,177.58,51484.0,176.1478,176.1974,175.9891,176.1677,51484.0
2024-11-11 13:15:00,177.62,177.66,177.08,177.2,78846.0,176.2073,176.247,175.6716,175.7907,78846.0
2024-11-11 13:20:00,177.19,177.21,176.84,176.84,81944.0,175.7808,175.8006,175.4335,175.4335,81944.0
2024-11-11 13:25:00,176.84,177.38,176.82,177.36,50964.0,175.4335,175.9693,175.4137,175.9494,50964.0
2024-11-11 13:30:00,177.38,177.54,177.31,177.51,39048.0,175.9693,176.128,175.8998,176.0982,39048.0
2024-11-11 13:35:00,177.52,177.77,177.51,177.63,50974.0,176.1081,176.3562,176.0982,176.2173,50974.0
2024-11-11 13:40:00,177.64,177.87,177.63,177.74,47966.0,176.2272,176.4554,176.2173,176.3264,47966.0
2024-11-11 13:45:00,177.76,177.94,177.63,177.91,56734.0,176.3462,176.5248,176.2173,176.495,56734.0
2024-11-11 13:50:00,177.9,178.16,177.78,177.79,38055.0,176.4851,176.743,176.3661,176.376,38055.0
2024-11-11 13:55:00,177.77,177.82,177.55,177.63,42669.0,176.3562,176.4058,176.1379,176.2173,42669.0
2024-11-11 14:00:00,177.62,177.72,177.5,177.54,40637.0,176.2073,176.3065,176.0883,176.128,40637.0
2024-11-11 14:05:00,177.53,177.77,177.52,177.72,33027.0,176.1181,176.3562,176.1081,176.3065,33027.0
2024-11-11 14:10:00,177.72,177.73,177.6,177.71,33576.0,176.3065,176.3165,176.1875,176.2966,33576.0
2024-11-11 14:15:00,177.71,177.94,177.63,177.75,43592.0,176.2966,176.5248,176.2173,176.3363,43592.0
2024-11-11 14:20:00,177.74,177.77,177.61,177.72,39901.0,176.3264,176.3562,176.1974,176.3065,39901.0
2024-11-11 14:25:00,177.76,177.85,177.67,177.73,25259.0,176.3462,176.4355,176.2569,176.3165,25259.0
2024-11-11 14:30:00,177.74,177.78,177.64,177.76,42071.0,176.3264,176.3661,176.2272,176.3462,42071.0
2024-11-11 14:35:00,177.79,177.95,177.74,177.94,56232.0,176.376,176.5347,176.3264,176.5248,56232.0
2024-11-11 14:40:00,177.92,178.09,177.86,177.98,69606.0,176.505,176.6736,176.4454,176.5645,69606.0
2024-11-11 14:45:00,178.01,178.34,177.96,178.33,39791.0,176.5942,176.9216,176.5446,176.9117,39791.0
2024-11-11 14:50:00,178.34,178.35,178.16,178.27,37261.0,176.9216,176.9315,176.743,176.8522,37261.0
2024-11-11 14:55:00,178.33,178.51,178.32,178.48,42502.0,176.9117,177.0903,176.9018,177.0605,42502.0
2024-11-11 15:00:00,178.49,178.76,178.48,178.63,71208.0,177.0704,177.3383,177.0605,177.2093,71208.0
2024-11-11 15:05:00,178.64,179.11,178.62,179.09,71118.0,177.2192,177.6855,177.1994,177.6657,71118.0
2024-11-11 15:10:00,179.09,179.22,178.96,179.04,69404.0,177.6657,177.7946,177.5367,177.6161,69404.0
2024-11-11 15:15:00,179.01,179.09,178.74,179.0,65171.0,177.5863,177.6657,177.3184,177.5764,65171.0
2024-11-11 15:20:00,178.99,179.09,178.82,178.96,60198.0,177.5664,177.6657,177.3978,177.5367,60198.0
2024-11-11 15:25:00,178.95,178.96,178.72,178.82,136192.0,177.5268,177.5367,177.2986,177.3978,136192.0
2024-11-11 15:30:00,178.81,178.82,178.57,178.76,69339.0,177.3879,177.3978,177.1498,177.3383,69339.0
2024-11-11 15:35:00,178.77,179.03,178.73,178.98,66040.0,177.3482,177.6061,177.3085,177.5565,66040.0
2024-11-11 15:40:00,178.99,179.14,178.69,178.71,87959.0,177.5664,177.7153,177.2688,177.2887,87959.0
2024-11-11 15:45:00,178.69,178.85,178.56,178.66,91834.0,177.2688,177.4276,177.1399,177.2391,91834.0
2024-11-11 15:50:00,178.68,178.97,178.36,178.58,213747.0,177.2589,177.5466,176.9415,177.1597,213747.0
2024-11-11 15:55:00,178.56,178.98,178.56,178.89,477355.0,177.1399,177.5565,177.1399,177.4672,477355.0
2024-11-12 09:30:00,178.84,179.56,178.21,178.31,308313.0,177.4176,178.1319,176.7927,176.8919,308313.0
2024-11-12 09:35:00,178.28,178.93,177.98,178.21,187384.0,176.8621,177.5069,176.5645,176.7927,187384.0
2024-11-12 09:40:00,178.19,178.32,177.4,177.69,115811.0,176.7728,176.9018,175.9891,176.2768,115811.0
2024-11-12 09:45:00,177.69,177.94,177.3,177.47,73898.0,176.2768,176.5248,175.8899,176.0585,73898.0
2024-11-12 09:50:00,177.41,177.99,177.39,177.65,145929.0,175.999,176.5744,175.9792,176.2371,145929.0
2024-11-12 09:55:00,177.64,178.17,177.52,177.86,131696.0,176.2272,176.753,176.1081,176.4454,131696.0
2024-11-12 10:00:00,177.9,177.96,176.85,176.88,131916.0,176.4851,176.5446,175.4435,175.4732,131916.0
2024-11-12 10:05:00,176.94,177.09,176.74,176.92,99270.0,175.5328,175.6816,175.3343,175.5129,99270.0
2024-11-12 10:10:00,176.89,177.5,176.83,176.93,119179.0,175.4831,176.0883,175.4236,175.5228,119179.0
2024-11-12 10:15:00,177.0,177.41,176.95,177.18,78448.0,175.5923,175.999,175.5427,175.7708,78448.0
2024-11-12 10:20:00,177.18,177.71,176.99,177.66,69304.0,175.7708,176.2966,175.5824,176.247,69304.0
2024-11-12 10:25:00,177.61,177.76,177.43,177.56,54581.0,176.1974,176.3462,176.0189,176.1478,54581.0
2024-11-12 10:30:00,177.59,177.67,177.11,177.22,75245.0,176.1776,176.2569,175.7014,175.8105,75245.0
2024-11-12 10:35:00,177.23,177.29,176.56,176.73,130516.0,175.8204,175.88,175.1558,175.3244,130516.0
2024-11-12 10:40:00,176.75,176.75,176.38,176.41,106481.0,175.3443,175.3443,174.9772,175.007,106481.0
2024-11-12 10:45:00,176.43,176.6,176.22,176.52,113100.0,175.0268,175.1955,174.8185,175.1161,113100.0
2024-11-12 10:50:00,176.53,176.86,176.52,176.74,65653.0,175.126,175.4534,175.1161,175.3343,65653.0
2024-11-12 10:55:00,176.75,176.92,176.15,176.2,78455.0,175.3443,175.5129,174.749,174.7986,78455.0
2024-11-12 11:00:00,176.21,176.53,176.2,176.48,61237.0,174.8086,175.126,174.7986,175.0764,61237.0
2024-11-12 11:05:00,176.45,176.47,176.13,176.13,82118.0,175.0466,175.0665,174.7292,174.7292,82118.0
2024-11-12 11:10:00,176.16,176.28,175.59,175.59,150336.0,174.759,174.878,174.1935,174.1935,150336.0
2024-11-12 11:15:00,175.59,176.19,175.59,176.15,72079.0,174.1935,174.7887,174.1935,174.749,72079.0
2024-11-12 11:20:00,176.19,176.27,175.73,175.76,71242.0,174.7887,174.8681,174.3324,174.3621,71242.0
2024-11-12 11:25:00,175.8,176.2,175.78,176.14,46742.0,174.4018,174.7986,174.382,174.7391,46742.0
2024-11-12 11:30:00,176.15,176.37,176.12,176.3,45862.0,174.749,174.9673,174.7193,174.8978,45862.0
2024-11-12 11:35:00,176.25,176.46,175.75,175.91,251166.0,174.8482,175.0566,174.3522,174.5109,251166.0
2024-11-12 11:40:00,175.92,176.21,175.73,175.75,72119.0,174.5209,174.8086,174.3324,174.3522,72119.0
2024-11-12 11:45:00,175.73,175.95,175.53,175.65,90942.0,174.3324,174.5506,174.134,174.253,90942.0
2024-11-12 11:50:00,175.63,176.13,175.63,176.01,89996.0,174.2332,174.7292,174.2332,174.6101,89996.0
2024-11-12 11:55:00,175.96,176.07,175.54,175.56,43494.0,174.5605,174.6697,174.1439,174.1637,43494.0
2024-11-12 12:00:00,175.54,175.56,175.19,175.52,84307.0,174.1439,174.1637,173.7967,174.124,84307.0
2024-11-12 12:05:00,175.52,175.61,175.18,175.29,90985.0,174.124,174.2133,173.7867,173.8959,90985.0
2024-11-12 12:10:00,175.28,175.43,175.11,175.3,57149.0,173.886,174.0348,173.7173,173.9058,57149.0
2024-11-12 12:15:00,175.3,175.43,175.17,175.29,61752.0,173.9058,174.0348,173.7768,173.8959,61752.0
2024-11-12 12:20:00,175.28,175.3,174.89,175.18,118576.0,173.886,173.9058,173.4991,173.7867,118576.0
2024-11-12 12:25:00,175.19,175.38,175.13,175.34,62908.0,173.7967,173.9852,173.7371,173.9455,62908.0
2024-11-12 12:30:00,175.32,175.55,175.29,175.44,48862.0,173.9256,174.1538,173.8959,174.0447,48862.0
2024-11-12 12:35:00,175.44,175.56,175.13,175.13,49119.0,174.0447,174.1637,173.7371,173.7371,49119.0
2024-11-12 12:40:00,175.11,175.23,174.8,174.81,79557.0,173.7173,173.8364,173.4098,173.4197,79557.0
2024-11-12 12:45:00,174.83,175.0,174.44,174.5,122110.0,173.4395,173.6082,173.0526,173.1122,122110.0
2024-11-12 12:50:00,174.5,175.0,174.16,174.39,78677.0,173.1122,173.6082,172.7749,173.003,78677.0
2024-11-12 12:55:00,174.39,174.46,173.61,173.64,136133.0,173.003,173.0725,172.2292,172.259,136133.0
2024-11-12 13:00:00,173.6,173.69,173.25,173.25,231431.0,172.2193,172.3086,171.8721,171.8721,231431.0
2024-11-12 13:05:00,173.25,173.43,173.2,173.31,162691.0,171.8721,172.0507,171.8225,171.9316,162691.0
2024-11-12 13:10:00,173.34,173.87,173.29,173.81,103732.0,171.9614,172.4872,171.9118,172.4276,103732.0
2024-11-12 13:15:00,173.82,174.3,173.8,174.24,124024.0,172.4376,172.9137,172.4177,172.8542,124024.0
2024-11-12 13:20:00,174.25,174.33,174.1,174.31,109117.0,172.8641,172.9435,172.7153,172.9237,109117.0
2024-11-12 13:25:00,174.31,174.41,174.19,174.28,77551.0,172.9237,173.0229,172.8046,172.8939,77551.0
2024-11-12 13:30:00,174.25,174.67,174.23,174.32,82259.0,172.8641,173.2808,172.8443,172.9336,82259.0
2024-11-12 13:35:00,174.29,174.81,174.29,174.5,73749.0,172.9038,173.4197,172.9038,173.1122,73749.0
2024-11-12 13:40:00,174.53,174.95,174.52,174.94,62828.0,173.1419,173.5586,173.132,173.5487,62828.0
2024-11-12 13:45:00,174.98,174.98,174.64,174.66,45649.0,173.5883,173.5883,173.251,173.2709,45649.0
2024-11-12 13:50:00,174.65,174.98,174.63,174.97,68775.0,173.261,173.5883,173.2411,173.5784,68775.0
2024-11-12 13:55:00,174.95,175.11,174.82,174.85,66739.0,173.5586,173.7173,173.4296,173.4594,66739.0
2024-11-12 14:00:00,174.83,174.94,174.79,174.93,94360.0,173.4395,173.5487,173.3999,173.5387,94360.0
2024-11-12 14:05:00,174.95,175.01,174.81,174.9,58096.0,173.5586,173.6181,173.4197,173.509,58096.0
2024-11-12 14:10:00,174.9,175.08,174.84,174.97,94781.0,173.509,173.6875,173.4495,173.5784,94781.0
2024-11-12 14:15:00,175.0,175.31,174.99,175.23,72472.0,173.6082,173.9157,173.5983,173.8364,72472.0
2024-11-12 14:20:00,175.24,175.26,175.05,175.15,49779.0,173.8463,173.8661,173.6578,173.757,49779.0
2024-11-12 14:25:00,175.17,175.2,174.9,174.94,75789.0,173.7768,173.8066,173.509,173.5487,75789.0
2024-11-12 14:30:00,174.93,175.01,174.84,174.97,43249.0,173.5387,173.6181,173.4495,173.5784,43249.0
2024-11-12 14:35:00,174.98,175.11,174.87,174.96,60997.0,173.5883,173.7173,173.4792,173.5685,60997.0
2024-11-12 14:40:00,174.96,175.13,174.92,174.94,40850.0,173.5685,173.7371,173.5288,173.5487,40850.0
2024-11-12 14:45:00,174.96,175.04,174.85,174.97,42951.0,173.5685,173.6479,173.4594,173.5784,42951.0
2024-11-12 14:50:00,174.96,174.99,174.81,174.81,64592.0,173.5685,173.5983,173.4197,173.4197,64592.0
2024-11-12 14:55:00,174.81,174.81,174.53,174.68,101911.0,173.4197,173.4197,173.1419,173.2907,101911.0
2024-11-12 15:00:00,174.67,174.97,174.63,174.89,56754.0,173.2808,173.5784,173.2411,173.4991,56754.0
2024-11-12 15:05:00,174.89,174.97,174.8,174.88,57081.0,173.4991,173.5784,173.4098,173.4891,57081.0
2024-11-12 15:10:00,174.88,174.98,174.84,174.86,46326.0,173.4891,173.5883,173.4495,173.4693,46326.0
2024-11-12 15:15:00,174.85,175.29,174.82,175.29,69457.0,173.4594,173.8959,173.4296,173.8959,69457.0
2024-11-12 15:20:00,175.3,175.39,175.02,175.37,55069.0,173.9058,173.9951,173.628,173.9752,55069.0
2024-11-12 15:25:00,175.34,175.41,175.2,175.38,85963.0,173.9455,174.0149,173.8066,173.9852,85963.0
2024-11-12 15:30:00,175.36,175.67,175.33,175.67,102641.0,173.9653,174.2729,173.9356,174.2729,102641.0
2024-11-12 15:35:00,175.7,176.04,175.6,175.93,119422.0,174.3026,174.6399,174.2034,174.5308,119422.0
2024-11-12 15:40:00,175.93,176.28,175.88,176.28,126904.0,174.5308,174.878,174.4812,174.878,126904.0
2024-11-12 15:45:00,176.25,176.32,176.08,176.24,165391.0,174.8482,174.9177,174.6796,174.8383,165391.0
2024-11-12 15:50:00,176.21,176.34,175.64,176.16,301080.0,174.8086,174.9375,174.2431,174.759,301080.0
2024-11-12 15:55:00,176.16,176.73,175.98,176.22,845883.0,174.759,175.3244,174.5804,174.8185,845883.0
2024-11-13 09:30:00,174.71,175.49,173.42,174.46,339148.0,173.3205,174.0943,172.0407,173.0725,339148.0
2024-11-13 09:35:00,174.32,175.23,173.86,174.36,177579.0,172.9336,173.8364,172.4772,172.9733,177579.0
2024-11-13 09:40:00,174.41,175.06,174.1,175.04,124245.0,173.0229,173.6677,172.7153,173.6479,124245.0
2024-11-13 09:45:00,175.02,175.06,174.15,174.24,146011.0,173.628,173.6677,172.7649,172.8542,146011.0
2024-11-13 09:50:00,174.32,175.22,174.17,175.07,105200.0,172.9336,173.8264,172.7848,173.6776,105200.0
2024-11-13 09:55:00,175.09,175.13,174.64,174.74,105762.0,173.6975,173.7371,173.251,173.3502,105762.0
2024-11-13 10:00:00,174.74,174.74,173.93,174.12,122968.0,173.3502,173.3502,172.5467,172.7352,122968.0
2024-11-13 10:05:00,174.14,174.25,173.43,173.56,146197.0,172.755,172.8641,172.0507,172.1796,146197.0
2024-11-13 10:10:00,173.56,174.01,173.35,173.43,158853.0,172.1796,172.6261,171.9713,172.0507,158853.0
2024-11-13 10:15:00,173.43,173.69,173.16,173.4,138157.0,172.0507,172.3086,171.7828,172.0209,138157.0
2024-11-13 10:20:00,173.4,173.42,172.88,173.14,127607.0,172.0209,172.0407,171.505,171.763,127607.0
2024-11-13 10:25:00,173.19,173.34,172.85,173.16,91940.0,171.8126,171.9614,171.4753,171.7828,91940.0
2024-11-13 10:30:00,173.2,173.69,172.97,173.51,82303.0,171.8225,172.3086,171.5943,172.13,82303.0
2024-11-13 10:35:00,173.44,173.86,173.17,173.81,82766.0,172.0606,172.4772,171.7927,172.4276,82766.0
2024-11-13 10:40:00,173.74,173.82,173.39,173.69,69503.0,172.3582,172.4376,172.011,172.3086,69503.0
2024-11-13 10:45:00,173.67,173.71,173.03,173.06,50621.0,172.2888,172.3284,171.6538,171.6836,50621.0
2024-11-13 10:50:00,173.09,173.2,172.82,173.16,110119.0,171.7134,171.8225,171.4455,171.7828,110119.0
2024-11-13 10:55:00,173.16,173.54,173.12,173.42,67255.0,171.7828,172.1598,171.7431,172.0407,67255.0
2024-11-13 11:00:00,173.42,173.5,172.97,172.99,102179.0,172.0407,172.1201,171.5943,171.6142,102179.0
2024-11-13 11:05:00,172.99,173.21,172.6,173.14,119773.0,171.6142,171.8324,171.2273,171.763,119773.0
2024-11-13 11:10:00,173.09,173.21,172.95,173.1,76426.0,171.7134,171.8324,171.5745,171.7233,76426.0
2024-11-13 11:15:00,173.1,173.42,173.07,173.34,104870.0,171.7233,172.0407,171.6935,171.9614,104870.0
2024-11-13 11:20:00,173.34,173.55,173.08,173.22,62325.0,171.9614,172.1697,171.7035,171.8423,62325.0
2024-11-13 11:25:00,173.25,173.81,173.24,173.6,66641.0,171.8721,172.4276,171.8622,172.2193,66641.0
2024-11-13 11:30:00,173.6,173.82,173.5,173.58,64269.0,172.2193,172.4376,172.1201,172.1995,64269.0
2024-11-13 11:35:00,173.59,173.61,173.05,173.09,45739.0,172.2094,172.2292,171.6737,171.7134,45739.0
2024-11-13 11:40:00,173.12,173.13,172.71,172.83,96121.0,171.7431,171.7531,171.3364,171.4554,96121.0
2024-11-13 11:45:00,172.82,173.54,172.82,173.47,98142.0,171.4455,172.1598,171.4455,172.0903,98142.0
2024-11-13 11:50:00,173.49,173.55,173.26,173.37,58722.0,172.1102,172.1697,171.882,171.9911,58722.0
2024-11-13 11:55:00,173.38,173.39,173.01,173.06,69598.0,172.0011,172.011,171.634,171.6836,69598.0
2024-11-13 12:00:00,173.05,173.08,172.7,172.74,84990.0,171.6737,171.7035,171.3265,171.3662,84990.0
2024-11-13 12:05:00,172.77,173.08,172.69,172.91,68282.0,171.3959,171.7035,171.3166,171.5348,68282.0
2024-11-13 12:10:00,172.92,173.02,172.71,172.97,99904.0,171.5447,171.6439,171.3364,171.5943,99904.0
2024-11-13 12:15:00,173.0,173.07,172.72,172.76,114497.0,171.6241,171.6935,171.3463,171.386,114497.0
2024-11-13 12:20:00,172.78,172.86,172.62,172.65,80988.0,171.4058,171.4852,171.2471,171.2769,80988.0
2024-11-13 12:25:00,172.67,172.88,172.65,172.79,44297.0,171.2967,171.505,171.2769,171.4158,44297.0
2024-11-13 12:30:00,172.77,172.92,172.76,172.76,62267.0,171.3959,171.5447,171.386,171.386,62267.0
2024-11-13 12:35:00,172.77,172.89,172.65,172.82,71944.0,171.3959,171.515,171.2769,171.4455,71944.0
2024-11-13 12:40:00,172.83,173.15,172.81,172.95,104961.0,171.4554,171.7729,171.4356,171.5745,104961.0
2024-11-13 12:45:00,172.98,173.2,172.88,173.05,68575.0,171.6042,171.8225,171.505,171.6737,68575.0
2024-11-13 12:50:00,173.08,173.57,173.07,173.5,44108.0,171.7035,172.1896,171.6935,172.1201,44108.0
2024-11-13 12:55:00,173.49,173.95,173.44,173.84,100768.0,172.1102,172.5665,172.0606,172.4574,100768.0
2024-11-13 13:00:00,173.8,174.17,173.77,174.14,46651.0,172.4177,172.7848,172.388,172.755,46651.0
2024-11-13 13:05:00,174.12,174.43,174.09,174.37,42746.0,172.7352,173.0427,172.7054,172.9832,42746.0
2024-11-13 13:10:00,174.42,174.6,174.37,174.47,66116.0,173.0328,173.2114,172.9832,173.0824,66116.0
2024-11-13 13:15:00,174.45,174.56,174.27,174.56,36484.0,173.0626,173.1717,172.884,173.1717,36484.0
2024-11-13 13:20:00,174.58,174.68,174.48,174.63,57889.0,173.1915,173.2907,173.0923,173.2411,57889.0
2024-11-13 13:25:00,174.64,174.67,174.34,174.43,40894.0,173.251,173.2808,172.9534,173.0427,40894.0
2024-11-13 13:30:00,174.43,174.72,174.42,174.71,41817.0,173.0427,173.3304,173.0328,173.3205,41817.0
2024-11-13 13:35:00,174.71,174.84,174.6,174.78,32610.0,173.3205,173.4495,173.2114,173.3899,32610.0
2024-11-13 13:40:00,174.79,175.09,174.68,174.97,100896.0,173.3999,173.6975,173.2907,173.5784,100896.0
2024-11-13 13:45:00,174.97,175.51,174.93,175.46,110750.0,173.5784,174.1141,173.5387,174.0645,110750.0
2024-11-13 13:50:00,175.45,175.59,175.33,175.49,73272.0,174.0546,174.1935,173.9356,174.0943,73272.0
2024-11-13 13:55:00,175.47,175.6,175.26,175.35,51998.0,174.0744,174.2034,173.8661,173.9554,51998.0
2024-11-13 14:00:00,175.37,175.37,175.14,175.26,36532.0,173.9752,173.9752,173.7471,173.8661,36532.0
2024-11-13 14:05:00,175.24,175.3,175.01,175.02,50358.0,173.8463,173.9058,173.6181,173.628,50358.0
2024-11-13 14:10:00,175.04,175.21,174.84,175.09,46468.0,173.6479,173.8165,173.4495,173.6975,46468.0
2024-11-13 14:15:00,175.07,175.17,174.72,174.81,35124.0,173.6776,173.7768,173.3304,173.4197,35124.0
2024-11-13 14:20:00,174.8,175.23,174.67,175.14,45902.0,173.4098,173.8364,173.2808,173.7471,45902.0
2024-11-13 14:25:00,175.16,175.16,174.72,174.76,55852.0,173.7669,173.7669,173.3304,173.3701,55852.0
2024-11-13 14:30:00,174.77,175.0,174.57,174.94,72927.0,173.38,173.6082,173.1816,173.5487,72927.0
2024-11-13 14:35:00,174.88,174.95,174.72,174.78,36965.0,173.4891,173.5586,173.3304,173.3899,36965.0
2024-11-13 14:40:00,174.81,174.81,174.4,174.44,86411.0,173.4197,173.4197,173.013,173.0526,86411.0
2024-11-13 14:45:00,174.4,174.68,174.36,174.53,87477.0,173.013,173.2907,172.9733,173.1419,87477.0
2024-11-13 14:50:00,174.53,174.9,174.46,174.84,48685.0,173.1419,173.509,173.0725,173.4495,48685.0
2024-11-13 14:55:00,174.85,174.91,174.64,174.86,39609.0,173.4594,173.5189,173.251,173.4693,39609.0
2024-11-13 15:00:00,174.84,175.06,174.81,174.93,54293.0,173.4495,173.6677,173.4197,173.5387,54293.0
2024-11-13 15:05:00,174.91,175.05,174.64,175.03,56247.0,173.5189,173.6578,173.251,173.6379,56247.0
2024-11-13 15:10:00,175.01,175.11,174.68,174.89,49027.0,173.6181,173.7173,173.2907,173.4991,49027.0
2024-11-13 15:15:00,174.86,175.05,174.78,175.03,82702.0,173.4693,173.6578,173.3899,173.6379,82702.0
2024-11-13 15:20:00,175.05,175.26,175.02,175.06,58078.0,173.6578,173.8661,173.628,173.6677,58078.0
2024-11-13 15:25:00,175.08,175.2,174.71,174.79,114547.0,173.6875,173.8066,173.3205,173.3999,114547.0
2024-11-13 15:30:00,174.76,175.13,174.57,175.0,91543.0,173.3701,173.7371,173.1816,173.6082,91543.0
2024-11-13 15:35:00,175.01,175.31,175.01,175.15,99285.0,173.6181,173.9157,173.6181,173.757,99285.0
2024-11-13 15:40:00,175.16,175.4,174.86,174.86,69510.0,173.7669,174.005,173.4693,173.4693,69510.0
2024-11-13 15:45:00,174.89,174.94,174.43,174.53,167449.0,173.4991,173.5487,173.0427,173.1419,167449.0
2024-11-13 15:50:00,174.48,174.6,173.64,173.65,264531.0,173.0923,173.2114,172.259,172.2689,264531.0
2024-11-13 15:55:00,173.69,173.89,173.37,173.77,926526.0,172.3086,172.507,171.9911,172.388,926526.0
2024-11-14 09:30:00,174.77,175.57,174.07,174.78,380057.0,173.38,174.1736,172.6856,173.3899,380057.0
2024-11-14 09:35:00,174.84,174.94,173.55,173.63,134242.0,173.4495,173.5487,172.1697,172.2491,134242.0
2024-11-14 09:40:00,173.66,173.85,172.67,172.75,167033.0,172.2788,172.4673,171.2967,171.3761,167033.0
2024-11-14 09:45:00,172.72,172.97,172.27,172.59,134950.0,171.3463,171.5943,170.8999,171.2173,134950.0
2024-11-14 09:50:00,172.59,173.13,172.3,173.0,154960.0,171.2173,171.7531,170.9297,171.6241,154960.0
2024-11-14 09:55:00,173.02,173.31,172.93,173.19,123014.0,171.6439,171.9316,171.5546,171.8126,123014.0
2024-11-14 10:00:00,173.21,173.26,172.72,173.25,98793.0,171.8324,171.882,171.3463,171.8721,98793.0
2024-11-14 10:05:00,173.22,173.32,172.9,172.95,80774.0,171.8423,171.9415,171.5249,171.5745,80774.0
2024-11-14 10:10:00,172.97,173.6,172.85,173.58,107363.0,171.5943,172.2193,171.4753,172.1995,107363.0
2024-11-14 10:15:00,173.56,173.57,172.78,172.8,128288.0,172.1796,172.1896,171.4058,171.4257,128288.0
2024-11-14 10:20:00,172.81,173.11,172.66,172.89,104199.0,171.4356,171.7332,171.2868,171.515,104199.0
2024-11-14 10:25:00,172.89,173.31,172.7,173.31,70613.0,171.515,171.9316,171.3265,171.9316,70613.0
2024-11-14 10:30:00,173.23,173.45,173.0,173.25,73576.0,171.8523,172.0705,171.6241,171.8721,73576.0
2024-11-14 10:35:00,173.28,173.47,173.02,173.22,90975.0,171.9019,172.0903,171.6439,171.8423,90975.0
2024-11-14 10:40:00,173.25,173.44,173.03,173.4,63943.0,171.8721,172.0606,171.6538,172.0209,63943.0
2024-11-14 10:45:00,173.36,173.7,173.2,173.5,102023.0,171.9812,172.3185,171.8225,172.1201,102023.0
2024-11-14 10:50:00,173.51,173.66,173.03,173.05,78506.0,172.13,172.2788,171.6538,171.6737,78506.0
2024-11-14 10:55:00,173.06,173.18,172.71,172.84,113636.0,171.6836,171.8027,171.3364,171.4654,113636.0
2024-11-14 11:00:00,172.79,173.1,172.72,172.76,71140.0,171.4158,171.7233,171.3463,171.386,71140.0
2024-11-14 11:05:00,172.77,173.22,172.77,173.04,68159.0,171.3959,171.8423,171.3959,171.6638,68159.0
2024-11-14 11:10:00,173.06,173.14,172.66,172.83,82349.0,171.6836,171.763,171.2868,171.4554,82349.0
2024-11-14 11:15:00,172.8,172.94,172.63,172.75,55963.0,171.4257,171.5646,171.257,171.3761,55963.0
2024-11-14 11:20:00,172.75,172.91,172.64,172.77,72285.0,171.3761,171.5348,171.267,171.3959,72285.0
2024-11-14 11:25:00,172.79,172.85,172.51,172.55,54086.0,171.4158,171.4753,171.138,171.1777,54086.0
2024-11-14 11:30:00,172.53,172.72,172.5,172.6,94092.0,171.1578,171.3463,171.1281,171.2273,94092.0
2024-11-14 11:35:00,172.62,172.89,172.56,172.73,54258.0,171.2471,171.515,171.1876,171.3562,54258.0
2024-11-14 11:40:00,172.71,172.79,172.5,172.58,55720.0,171.3364,171.4158,171.1281,171.2074,55720.0
2024-11-14 11:45:00,172.58,172.77,172.46,172.61,79734.0,171.2074,171.3959,171.0884,171.2372,79734.0
2024-11-14 11:50:00,172.62,172.84,172.57,172.58,60788.0,171.2471,171.4654,171.1975,171.2074,60788.0
2024-11-14 11:55:00,172.59,172.66,172.51,172.55,41561.0,171.2173,171.2868,171.138,171.1777,41561.0
2024-11-14 12:00:00,172.54,172.56,172.34,172.44,70348.0,171.1677,171.1876,170.9693,171.0685,70348.0
2024-11-14 12:05:00,172.45,172.54,172.34,172.48,71995.0,171.0785,171.1677,170.9693,171.1082,71995.0
2024-11-14 12:10:00,172.49,172.57,171.88,172.01,112468.0,171.1181,171.1975,170.513,170.642,112468.0
2024-11-14 12:15:00,172.01,172.04,171.83,171.84,93798.0,170.642,170.6717,170.4634,170.4733,93798.0
2024-11-14 12:20:00,171.83,171.83,171.45,171.52,92388.0,170.4634,170.4634,170.0864,170.1559,92388.0
2024-11-14 12:25:00,171.52,171.52,171.16,171.27,108455.0,170.1559,170.1559,169.7987,169.9078,108455.0
2024-11-14 12:30:00,171.27,171.29,170.83,171.1,112494.0,169.9078,169.9277,169.4713,169.7392,112494.0
2024-11-14 12:35:00,171.14,171.47,171.09,171.43,85879.0,169.7789,170.1063,169.7293,170.0666,85879.0
2024-11-14 12:40:00,171.42,171.6,171.29,171.53,115452.0,170.0567,170.2352,169.9277,170.1658,115452.0
2024-11-14 12:45:00,171.58,171.77,171.34,171.45,133352.0,170.2154,170.4039,169.9773,170.0864,133352.0
2024-11-14 12:50:00,171.44,172.36,171.42,172.23,115312.0,170.0765,170.9892,170.0567,170.8602,115312.0
2024-11-14 12:55:00,172.22,172.64,172.22,172.59,89705.0,170.8503,171.267,170.8503,171.2173,89705.0
2024-11-14 13:00:00,172.59,172.64,172.3,172.54,66548.0,171.2173,171.267,170.9297,171.1677,66548.0
2024-11-14 13:05:00,172.57,172.78,172.53,172.73,75927.0,171.1975,171.4058,171.1578,171.3562,75927.0
2024-11-14 13:10:00,172.72,172.85,172.6,172.71,70492.0,171.3463,171.4753,171.2273,171.3364,70492.0
2024-11-14 13:15:00,172.71,172.86,172.56,172.62,84561.0,171.3364,171.4852,171.1876,171.2471,84561.0
2024-11-14 13:20:00,172.62,173.13,172.62,173.13,68350.0,171.2471,171.7531,171.2471,171.7531,68350.0
2024-11-14 13:25:00,173.13,173.3,172.89,172.93,64840.0,171.7531,171.9217,171.515,171.5546,64840.0
2024-11-14 13:30:00,172.93,172.97,172.64,172.84,66301.0,171.5546,171.5943,171.267,171.4654,66301.0
2024-11-14 13:35:00,172.8,172.97,172.69,172.69,36353.0,171.4257,171.5943,171.3166,171.3166,36353.0
2024-11-14 13:40:00,172.68,172.79,172.61,172.69,41270.0,171.3066,171.4158,171.2372,171.3166,41270.0
2024-11-14 13:45:00,172.66,172.89,172.51,172.77,93812.0,171.2868,171.515,171.138,171.3959,93812.0
2024-11-14 13:50:00,172.77,172.8,172.37,172.4,44793.0,171.3959,171.4257,170.9991,171.0289,44793.0
2024-11-14 13:55:00,172.42,172.45,171.97,171.97,39107.0,171.0487,171.0785,170.6023,170.6023,39107.0
2024-11-14 14:00:00,171.99,172.31,171.97,172.15,183777.0,170.6221,170.9396,170.6023,170.7808,183777.0
2024-11-14 14:05:00,172.13,172.27,171.71,171.74,103496.0,170.761,170.8999,170.3443,170.3741,103496.0
2024-11-14 14:10:00,171.74,171.97,171.54,171.54,88722.0,170.3741,170.6023,170.1757,170.1757,88722.0
2024-11-14 14:15:00,171.55,171.74,171.42,171.63,124803.0,170.1856,170.3741,170.0567,170.265,124803.0
2024-11-14 14:20:00,171.66,171.66,171.51,171.58,44042.0,170.2947,170.2947,170.1459,170.2154,44042.0
2024-11-14 14:25:00,171.54,171.59,171.44,171.53,97891.0,170.1757,170.2253,170.0765,170.1658,97891.0
2024-11-14 14:30:00,171.51,171.66,171.41,171.44,90482.0,170.1459,170.2947,170.0467,170.0765,90482.0
2024-11-14 14:35:00,171.43,171.46,171.32,171.43,109863.0,170.0666,170.0963,169.9574,170.0666,109863.0
2024-11-14 14:40:00,171.4,171.48,171.14,171.27,81412.0,170.0368,170.1162,169.7789,169.9078,81412.0
2024-11-14 14:45:00,171.3,171.4,171.08,171.2,79495.0,169.9376,170.0368,169.7194,169.8384,79495.0
2024-11-14 14:50:00,171.22,171.7,171.15,171.56,137449.0,169.8582,170.3344,169.7888,170.1955,137449.0
2024-11-14 14:55:00,171.55,171.57,171.12,171.18,97749.0,170.1856,170.2055,169.759,169.8186,97749.0
2024-11-14 15:00:00,171.18,171.18,170.37,170.6,204155.0,169.8186,169.8186,169.015,169.2432,204155.0
2024-11-14 15:05:00,170.61,170.63,170.19,170.29,180553.0,169.2531,169.2729,168.8364,168.9356,180553.0
2024-11-14 15:10:00,170.32,170.56,170.16,170.21,98844.0,168.9654,169.2035,168.8067,168.8563,98844.0
2024-11-14 15:15:00,170.22,170.97,170.19,170.74,160241.0,168.8662,169.6102,168.8364,169.3821,160241.0
2024-11-14 15:20:00,170.73,170.74,170.47,170.47,98875.0,169.3721,169.3821,169.1142,169.1142,98875.0
2024-11-14 15:25:00,170.45,170.65,170.41,170.43,105800.0,169.0944,169.2928,169.0547,169.0745,105800.0
2024-11-14 15:30:00,170.43,170.54,169.87,170.0,313550.0,169.0745,169.1837,168.519,168.6479,313550.0
2024-11-14 15:35:00,169.98,170.41,169.92,170.23,203626.0,168.6281,169.0547,168.5686,168.8761,203626.0
2024-11-14 15:40:00,170.25,170.35,169.91,170.2,255821.0,168.896,168.9952,168.5587,168.8464,255821.0
2024-11-14 15:45:00,170.22,170.36,169.96,170.03,202156.0,168.8662,169.0051,168.6083,168.6777,202156.0
2024-11-14 15:50:00,170.04,170.42,170.0,170.22,384843.0,168.6876,169.0646,168.6479,168.8662,384843.0
2024-11-14 15:55:00,170.2,170.46,170.03,170.4,622962.0,168.8464,169.1043,168.6777,169.0448,622962.0
2024-11-15 09:30:00,168.47,168.55,167.06,167.27,1478678.0,167.1301,167.2095,165.7313,165.9397,1478678.0
2024-11-15 09:35:00,167.25,168.23,166.94,168.17,152615.0,165.9198,166.892,165.6123,166.8325,152615.0
2024-11-15 09:40:00,168.17,168.63,167.98,168.51,109728.0,166.8325,167.2888,166.644,167.1698,109728.0
2024-11-15 09:45:00,168.49,169.14,168.15,169.11,135140.0,167.15,167.7948,166.8127,167.765,135140.0
2024-11-15 09:50:00,169.12,169.12,168.7,168.84,84821.0,167.7749,167.7749,167.3583,167.4972,84821.0
2024-11-15 09:55:00,168.81,169.12,168.21,168.4,134389.0,167.4674,167.7749,166.8722,167.0607,134389.0
2024-11-15 10:00:00,168.42,168.87,168.16,168.54,113727.0,167.0805,167.5269,166.8226,167.1996,113727.0
2024-11-15 10:05:00,168.64,168.9,168.42,168.46,73398.0,167.2988,167.5567,167.0805,167.1202,73398.0
2024-11-15 10:10:00,168.46,168.84,167.83,167.86,138645.0,167.1202,167.4972,166.4952,166.525,138645.0
2024-11-15 10:15:00,167.88,168.29,167.29,167.4,155039.0,166.5448,166.9515,165.9595,166.0686,155039.0
2024-11-15 10:20:00,167.4,167.58,166.75,167.01,149427.0,166.0686,166.2472,165.4238,165.6817,149427.0
2024-11-15 10:25:00,166.98,167.26,166.8,166.81,116970.0,165.652,165.9297,165.4734,165.4833,116970.0
2024-11-15 10:30:00,166.82,167.21,166.82,167.14,92936.0,165.4932,165.8801,165.4932,165.8107,92936.0
2024-11-15 10:35:00,167.1,167.16,166.72,166.88,102149.0,165.771,165.8305,165.394,165.5528,102149.0
2024-11-15 10:40:00,166.89,167.09,166.31,166.45,200727.0,165.5627,165.7611,164.9873,165.1262,200727.0
2024-11-15 10:45:00,166.44,166.65,166.17,166.35,109426.0,165.1163,165.3246,164.8484,165.027,109426.0
2024-11-15 10:50:00,166.39,166.9,166.18,166.27,144771.0,165.0667,165.5726,164.8583,164.9476,144771.0
2024-11-15 10:55:00,166.31,166.47,166.13,166.43,102178.0,164.9873,165.146,164.8087,165.1063,102178.0
2024-11-15 11:00:00,166.43,166.55,166.11,166.12,89044.0,165.1063,165.2254,164.7889,164.7988,89044.0
2024-11-15 11:05:00,166.15,166.16,165.66,165.67,157788.0,164.8286,164.8385,164.3425,164.3524,157788.0
2024-11-15 11:10:00,165.68,166.05,165.67,165.73,132805.0,164.3623,164.7294,164.3524,164.4119,132805.0
2024-11-15 11:15:00,165.74,166.16,165.71,165.97,118234.0,164.4218,164.8385,164.3921,164.65,118234.0
2024-11-15 11:20:00,165.95,165.97,165.73,165.89,78736.0,164.6302,164.65,164.4119,164.5706,78736.0
2024-11-15 11:25:00,165.92,165.93,165.69,165.87,70014.0,164.6004,164.6103,164.3722,164.5508,70014.0
2024-11-15 11:30:00,165.88,166.01,165.7,165.76,96016.0,164.5607,164.6897,164.3821,164.4417,96016.0
2024-11-15 11:35:00,165.73,165.78,165.21,165.23,116182.0,164.4119,164.4615,163.896,163.9159,116182.0
2024-11-15 11:40:00,165.22,165.26,164.69,165.03,262675.0,163.906,163.9456,163.3802,163.7175,262675.0
2024-11-15 11:45:00,165.06,165.3,164.98,164.99,104828.0,163.7472,163.9853,163.6679,163.6778,104828.0
2024-11-15 11:50:00,165.01,165.1,164.85,164.98,86222.0,163.6976,163.7869,163.5389,163.6679,86222.0
2024-11-15 11:55:00,164.97,164.98,164.38,164.55,134688.0,163.658,163.6679,163.0726,163.2413,134688.0
2024-11-15 12:00:00,164.54,164.72,164.41,164.61,76645.0,163.2314,163.4099,163.1024,163.3008,76645.0
2024-11-15 12:05:00,164.62,164.76,164.32,164.74,80834.0,163.3107,163.4496,163.0131,163.4298,80834.0
2024-11-15 12:10:00,164.74,164.8,164.45,164.56,67772.0,163.4298,163.4893,163.1421,163.2512,67772.0
2024-11-15 12:15:00,164.57,164.65,164.32,164.61,76837.0,163.2611,163.3405,163.0131,163.3008,76837.0
2024-11-15 12:20:00,164.64,164.81,164.41,164.56,56162.0,163.3306,163.4992,163.1024,163.2512,56162.0
2024-11-15 12:25:00,164.55,164.75,164.45,164.71,81837.0,163.2413,163.4397,163.1421,163.4,81837.0
2024-11-15 12:30:00,164.7,164.95,164.58,164.88,52215.0,163.3901,163.6381,163.2711,163.5687,52215.0
2024-11-15 12:35:00,164.88,164.89,164.7,164.76,64916.0,163.5687,163.5786,163.3901,163.4496,64916.0
2024-11-15 12:40:00,164.81,164.81,164.53,164.69,53837.0,163.4992,163.4992,163.2215,163.3802,53837.0
2024-11-15 12:45:00,164.68,164.93,164.66,164.78,46014.0,163.3703,163.6183,163.3504,163.4695,46014.0
2024-11-15 12:50:00,164.76,164.79,164.17,164.22,110039.0,163.4496,163.4794,162.8643,162.9139,110039.0
2024-11-15 12:55:00,164.23,164.39,164.09,164.32,82075.0,162.9238,163.0826,162.785,163.0131,82075.0
2024-11-15 13:00:00,164.34,164.48,164.19,164.29,66491.0,163.033,163.1718,162.8842,162.9834,66491.0
2024-11-15 13:05:00,164.28,164.48,164.14,164.46,45537.0,162.9734,163.1718,162.8346,163.152,45537.0
2024-11-15 13:10:00,164.47,164.49,164.11,164.18,51377.0,163.1619,163.1818,162.8048,162.8742,51377.0
2024-11-15 13:15:00,164.2,164.25,164.03,164.1,76077.0,162.8941,162.9437,162.7254,162.7949,76077.0
2024-11-15 13:20:00,164.13,164.2,163.74,163.82,95777.0,162.8246,162.8941,162.4377,162.5171,95777.0
2024-11-15 13:25:00,163.81,164.34,163.8,164.31,63519.0,162.5072,163.033,162.4973,163.0032,63519.0
2024-11-15 13:30:00,164.28,164.35,164.12,164.22,65158.0,162.9734,163.0429,162.8147,162.9139,65158.0
2024-11-15 13:35:00,164.19,164.43,164.06,164.41,72141.0,162.8842,163.1222,162.7552,163.1024,72141.0
2024-11-15 13:40:00,164.4,164.4,163.91,163.91,45733.0,163.0925,163.0925,162.6064,162.6064,45733.0
2024-11-15 13:45:00,163.96,164.0,163.74,163.8,75928.0,162.656,162.6957,162.4377,162.4973,75928.0
2024-11-15 13:50:00,163.81,163.92,163.73,163.87,78047.0,162.5072,162.6163,162.4278,162.5667,78047.0
2024-11-15 13:55:00,163.87,163.95,163.61,163.85,53253.0,162.5667,162.6461,162.3088,162.5469,53253.0
2024-11-15 14:00:00,163.85,164.23,163.83,164.12,78926.0,162.5469,162.9238,162.527,162.8147,78926.0
2024-11-15 14:05:00,164.09,164.1,163.8,163.82,44853.0,162.785,162.7949,162.4973,162.5171,44853.0
2024-11-15 14:10:00,163.83,163.94,163.62,163.88,46712.0,162.527,162.6361,162.3187,162.5766,46712.0
2024-11-15 14:15:00,163.86,164.03,163.82,163.89,34715.0,162.5568,162.7254,162.5171,162.5865,34715.0
2024-11-15 14:20:00,163.88,163.91,163.62,163.69,48648.0,162.5766,162.6064,162.3187,162.3881,48648.0
2024-11-15 14:25:00,163.67,163.76,163.55,163.59,67658.0,162.3683,162.4576,162.2492,162.2889,67658.0
2024-11-15 14:30:00,163.64,163.78,163.48,163.48,98437.0,162.3385,162.4774,162.1798,162.1798,98437.0
2024-11-15 14:35:00,163.48,163.88,163.43,163.86,72703.0,162.1798,162.5766,162.1302,162.5568,72703.0
2024-11-15 14:40:00,163.88,164.83,163.86,164.8,126114.0,162.5766,163.5191,162.5568,163.4893,126114.0
2024-11-15 14:45:00,164.81,165.21,164.71,164.97,102410.0,163.4992,163.896,163.4,163.658,102410.0
2024-11-15 14:50:00,164.97,165.08,164.56,164.58,68574.0,163.658,163.7671,163.2512,163.2711,68574.0
2024-11-15 14:55:00,164.61,164.72,164.34,164.38,70948.0,163.3008,163.4099,163.033,163.0726,70948.0
2024-11-15 15:00:00,164.39,164.81,164.32,164.78,48908.0,163.0826,163.4992,163.0131,163.4695,48908.0
2024-11-15 15:05:00,164.76,164.9,164.25,164.26,85028.0,163.4496,163.5885,162.9437,162.9536,85028.0
2024-11-15 15:10:00,164.27,164.63,164.25,164.37,80167.0,162.9635,163.3207,162.9437,163.0627,80167.0
2024-11-15 15:15:00,164.38,164.66,164.31,164.56,97142.0,163.0726,163.3504,163.0032,163.2512,97142.0
2024-11-15 15:20:00,164.58,164.66,164.31,164.4,108572.0,163.2711,163.3504,163.0032,163.0925,108572.0
2024-11-15 15:25:00,164.4,164.65,164.36,164.53,135533.0,163.0925,163.3405,163.0528,163.2215,135533.0
2024-11-15 15:30:00,164.55,164.75,164.26,164.4,167457.0,163.2413,163.4397,162.9536,163.0925,167457.0
2024-11-15 15:35:00,164.4,164.56,164.2,164.48,189184.0,163.0925,163.2512,162.8941,163.1718,189184.0
2024-11-15 15:40:00,164.49,164.49,164.12,164.13,186742.0,163.1818,163.1818,162.8147,162.8246,186742.0
2024-11-15 15:45:00,164.14,164.35,164.03,164.25,216325.0,162.8346,163.0429,162.7254,162.9437,216325.0
2024-11-15 15:50:00,164.25,164.87,164.04,164.69,424738.0,162.9437,163.5587,162.7353,163.3802,424738.0
2024-11-15 15:55:00,164.72,165.09,164.49,164.85,667421.0,163.4099,163.777,163.1818,163.5389,667421.0
2024-11-18 09:30:00,165.66,166.13,162.76,162.87,600083.0,164.3425,164.8087,161.4655,161.5747,600083.0
2024-11-18 09:35:00,162.87,164.29,162.5,164.19,192986.0,161.5747,162.9834,161.2076,162.8842,192986.0
2024-11-18 09:40:00,164.15,164.33,163.11,163.11,142160.0,162.8445,163.023,161.8127,161.8127,142160.0
2024-11-18 09:45:00,163.15,163.43,162.75,162.93,184277.0,161.8524,162.1302,161.4556,161.6342,184277.0
2024-11-18 09:50:00,162.93,162.93,162.38,162.85,161803.0,161.6342,161.6342,161.0886,161.5548,161803.0
2024-11-18 09:55:00,162.79,163.12,162.22,163.01,126850.0,161.4953,161.8227,160.9298,161.7135,126850.0
2024-11-18 10:00:00,163.07,163.35,162.71,163.35,167171.0,161.7731,162.0508,161.4159,162.0508,167171.0
2024-11-18 10:05:00,163.36,163.42,163.07,163.11,96321.0,162.0608,162.1203,161.7731,161.8127,96321.0
2024-11-18 10:10:00,163.11,163.62,163.11,163.53,119528.0,161.8127,162.3187,161.8127,162.2294,119528.0
2024-11-18 10:15:00,163.54,164.39,163.49,164.39,111904.0,162.2393,163.0826,162.1897,163.0826,111904.0
2024-11-18 10:20:00,164.37,164.82,164.29,164.8,93193.0,163.0627,163.5091,162.9834,163.4893,93193.0
2024-11-18 10:25:00,164.78,165.32,164.73,165.32,100562.0,163.4695,164.0052,163.4199,164.0052,100562.0
2024-11-18 10:30:00,165.31,165.79,165.27,165.64,123290.0,163.9952,164.4714,163.9556,164.3226,123290.0
2024-11-18 10:35:00,165.64,165.92,165.35,165.4,85416.0,164.3226,164.6004,164.0349,164.0845,85416.0
2024-11-18 10:40:00,165.42,166.11,165.37,165.92,109612.0,164.1044,164.7889,164.0548,164.6004,109612.0
2024-11-18 10:45:00,165.91,166.04,165.47,165.61,85767.0,164.5905,164.7194,164.154,164.2929,85767.0
2024-11-18 10:50:00,165.66,165.76,165.31,165.34,84573.0,164.3425,164.4417,163.9952,164.025,84573.0
2024-11-18 10:55:00,165.39,165.62,165.12,165.32,97198.0,164.0746,164.3028,163.8068,164.0052,97198.0
2024-11-18 11:00:00,165.35,165.59,165.13,165.57,70530.0,164.0349,164.273,163.8167,164.2532,70530.0
2024-11-18 11:05:00,165.55,165.6,165.15,165.27,73572.0,164.2333,164.2829,163.8365,163.9556,73572.0
2024-11-18 11:10:00,165.24,165.72,165.21,165.52,77563.0,163.9258,164.402,163.896,164.2036,77563.0
2024-11-18 11:15:00,165.47,165.53,165.33,165.43,52659.0,164.154,164.2135,164.0151,164.1143,52659.0
2024-11-18 11:20:00,165.43,165.94,165.43,165.94,138877.0,164.1143,164.6202,164.1143,164.6202,138877.0
2024-11-18 11:25:00,165.91,166.18,165.87,166.15,104412.0,164.5905,164.8583,164.5508,164.8286,104412.0
2024-11-18 11:30:00,166.15,166.25,166.03,166.09,240617.0,164.8286,164.9278,164.7095,164.769,240617.0
2024-11-18 11:35:00,166.09,166.35,166.06,166.2,74075.0,164.769,165.027,164.7393,164.8782,74075.0
2024-11-18 11:40:00,166.2,166.25,165.85,165.96,39157.0,164.8782,164.9278,164.531,164.6401,39157.0
2024-11-18 11:45:00,166.01,166.02,165.65,165.67,117008.0,164.6897,164.6996,164.3325,164.3524,117008.0
2024-11-18 11:50:00,165.7,165.74,165.01,165.1,45780.0,164.3821,164.4218,163.6976,163.7869,45780.0
2024-11-18 11:55:00,165.09,165.25,164.96,165.19,49401.0,163.777,163.9357,163.648,163.8762,49401.0
2024-11-18 12:00:00,165.24,165.64,165.2,165.63,27287.0,163.9258,164.3226,163.8861,164.3127,27287.0
2024-11-18 12:05:00,165.59,165.64,165.43,165.51,37470.0,164.273,164.3226,164.1143,164.1937,37470.0
2024-11-18 12:10:00,165.5,165.71,165.41,165.67,39097.0,164.1837,164.3921,164.0945,164.3524,39097.0
2024-11-18 12:15:00,165.66,165.72,165.42,165.67,31875.0,164.3425,164.402,164.1044,164.3524,31875.0
2024-11-18 12:20:00,165.65,165.76,165.57,165.68,27009.0,164.3325,164.4417,164.2532,164.3623,27009.0
2024-11-18 12:25:00,165.68,165.73,165.6,165.63,20227.0,164.3623,164.4119,164.2829,164.3127,20227.0
2024-11-18 12:30:00,165.63,165.84,165.57,165.79,58842.0,164.3127,164.521,164.2532,164.4714,58842.0
2024-11-18 12:35:00,165.78,165.93,165.71,165.9,27394.0,164.4615,164.6103,164.3921,164.5806,27394.0
2024-11-18 12:40:00,165.9,165.9,165.51,165.51,29969.0,164.5806,164.5806,164.1937,164.1937,29969.0
2024-11-18 12:45:00,165.51,165.67,165.4,165.58,53656.0,164.1937,164.3524,164.0845,164.2631,53656.0
2024-11-18 12:50:00,165.57,165.67,165.4,165.5,71235.0,164.2532,164.3524,164.0845,164.1837,71235.0
2024-11-18 12:55:00,165.52,166.04,165.47,165.93,56570.0,164.2036,164.7194,164.154,164.6103,56570.0
2024-11-18 13:00:00,165.93,166.16,165.87,166.09,106898.0,164.6103,164.8385,164.5508,164.769,106898.0
2024-11-18 13:05:00,166.09,166.34,166.09,166.26,38641.0,164.769,165.0171,164.769,164.9377,38641.0
2024-11-18 13:10:00,166.28,166.35,166.15,166.16,32297.0,164.9575,165.027,164.8286,164.8385,32297.0
2024-11-18 13:15:00,166.15,166.17,165.94,166.04,25601.0,164.8286,164.8484,164.6202,164.7194,25601.0
2024-11-18 13:20:00,166.1,166.15,165.76,165.88,48531.0,164.779,164.8286,164.4417,164.5607,48531.0
2024-11-18 13:25:00,165.91,165.92,165.66,165.68,36903.0,164.5905,164.6004,164.3425,164.3623,36903.0
2024-11-18 13:30:00,165.69,165.81,165.0,165.38,108231.0,164.3722,164.4913,163.6877,164.0647,108231.0
2024-11-18 13:35:00,165.4,165.85,165.31,165.43,89462.0,164.0845,164.531,163.9952,164.1143,89462.0
2024-11-18 13:40:00,165.43,165.51,165.16,165.21,66990.0,164.1143,164.1937,163.8464,163.896,66990.0
2024-11-18 13:45:00,165.21,165.43,165.17,165.39,58703.0,163.896,164.1143,163.8564,164.0746,58703.0
2024-11-18 13:50:00,165.39,165.55,165.36,165.54,47742.0,164.0746,164.2333,164.0449,164.2234,47742.0
2024-11-18 13:55:00,165.54,165.97,165.52,165.93,49680.0,164.2234,164.65,164.2036,164.6103,49680.0
2024-11-18 14:00:00,165.92,165.94,165.76,165.76,53081.0,164.6004,164.6202,164.4417,164.4417,53081.0
2024-11-18 14:05:00,165.76,165.82,165.54,165.61,48634.0,164.4417,164.5012,164.2234,164.2929,48634.0
2024-11-18 14:10:00,165.61,165.67,165.5,165.52,65476.0,164.2929,164.3524,164.1837,164.2036,65476.0
2024-11-18 14:15:00,165.52,165.57,165.32,165.41,46465.0,164.2036,164.2532,164.0052,164.0945,46465.0
2024-11-18 14:20:00,165.39,165.43,165.15,165.17,27649.0,164.0746,164.1143,163.8365,163.8564,27649.0
2024-11-18 14:25:00,165.17,165.37,165.11,165.28,38249.0,163.8564,164.0548,163.7968,163.9655,38249.0
2024-11-18 14:30:00,165.28,165.44,165.19,165.37,63149.0,163.9655,164.1242,163.8762,164.0548,63149.0
2024-11-18 14:35:00,165.36,165.49,165.28,165.44,44023.0,164.0449,164.1738,163.9655,164.1242,44023.0
2024-11-18 14:40:00,165.4,165.58,165.25,165.53,30260.0,164.0845,164.2631,163.9357,164.2135,30260.0
2024-11-18 14:45:00,165.53,165.68,165.48,165.59,35547.0,164.2135,164.3623,164.1639,164.273,35547.0
2024-11-18 14:50:00,165.58,165.74,165.55,165.71,23622.0,164.2631,164.4218,164.2333,164.3921,23622.0
2024-11-18 14:55:00,165.7,165.71,165.56,165.67,26351.0,164.3821,164.3921,164.2433,164.3524,26351.0
2024-11-18 15:00:00,165.66,165.76,165.6,165.74,26663.0,164.3425,164.4417,164.2829,164.4218,26663.0
2024-11-18 15:05:00,165.71,165.8,165.68,165.75,29010.0,164.3921,164.4814,164.3623,164.4317,29010.0
2024-11-18 15:10:00,165.75,165.97,165.75,165.85,67260.0,164.4317,164.65,164.4317,164.531,67260.0
2024-11-18 15:15:00,165.83,166.09,165.8,166.02,34985.0,164.5111,164.769,164.4814,164.6996,34985.0
2024-11-18 15:20:00,166.01,166.06,165.82,165.88,44228.0,164.6897,164.7393,164.5012,164.5607,44228.0
2024-11-18 15:25:00,165.9,165.9,165.7,165.75,86903.0,164.5806,164.5806,164.3821,164.4317,86903.0
2024-11-18 15:30:00,165.72,165.74,165.4,165.49,53567.0,164.402,164.4218,164.0845,164.1738,53567.0
2024-11-18 15:35:00,165.5,165.75,165.46,165.61,36715.0,164.1837,164.4317,164.1441,164.2929,36715.0
2024-11-18 15:40:00,165.61,165.65,165.44,165.59,42809.0,164.2929,164.3325,164.1242,164.273,42809.0
2024-11-18 15:45:00,165.62,165.79,165.54,165.78,58143.0,164.3028,164.4714,164.2234,164.4615,58143.0
2024-11-18 15:50:00,165.76,165.76,165.15,165.35,186775.0,164.4417,164.4417,163.8365,164.0349,186775.0
2024-11-18 15:55:00,165.33,165.88,165.33,165.73,842547.0,164.0151,164.5607,164.0151,164.4119,842547.0
2024-11-19 09:30:00,166.66,166.8,164.9,165.02,513333.0,165.3345,165.4734,163.5885,163.7076,513333.0
2024-11-19 09:35:00,164.97,165.42,164.68,165.25,185405.0,163.658,164.1044,163.3703,163.9357,185405.0
2024-11-19 09:40:00,165.19,165.71,165.04,165.27,122748.0,163.8762,164.3921,163.7274,163.9556,122748.0
2024-11-19 09:45:00,165.27,165.37,164.64,164.9,124541.0,163.9556,164.0548,163.3306,163.5885,124541.0
2024-11-19 09:50:00,164.92,165.11,164.48,164.57,132498.0,163.6083,163.7968,163.1718,163.2611,132498.0
2024-11-19 09:55:00,164.59,165.15,164.41,165.11,98519.0,163.281,163.8365,163.1024,163.7968,98519.0
2024-11-19 10:00:00,165.07,165.09,164.32,164.45,164615.0,163.7572,163.777,163.0131,163.1421,164615.0
2024-11-19 10:05:00,164.43,164.84,164.35,164.59,107209.0,163.1222,163.529,163.0429,163.281,107209.0
2024-11-19 10:10:00,164.59,164.98,164.31,164.84,110954.0,163.281,163.6679,163.0032,163.529,110954.0
2024-11-19 10:15:00,164.83,164.91,164.45,164.87,74772.0,163.5191,163.5984,163.1421,163.5587,74772.0
2024-11-19 10:20:00,164.84,164.98,164.56,164.86,99340.0,163.529,163.6679,163.2512,163.5488,99340.0
2024-11-19 10:25:00,164.86,165.37,164.47,165.34,81895.0,163.5488,164.0548,163.1619,164.025,81895.0
2024-11-19 10:30:00,165.35,165.47,164.84,165.28,129719.0,164.0349,164.154,163.529,163.9655,129719.0
2024-11-19 10:35:00,165.28,165.44,165.15,165.21,74275.0,163.9655,164.1242,163.8365,163.896,74275.0
2024-11-19 10:40:00,165.23,165.33,164.9,164.93,103014.0,163.9159,164.0151,163.5885,163.6183,103014.0
2024-11-19 10:45:00,164.9,165.28,164.83,165.25,102235.0,163.5885,163.9655,163.5191,163.9357,102235.0
2024-11-19 10:50:00,165.24,165.43,165.07,165.19,103620.0,163.9258,164.1143,163.7572,163.8762,103620.0
2024-11-19 10:55:00,165.2,165.23,164.87,164.91,86014.0,163.8861,163.9159,163.5587,163.5984,86014.0
2024-11-19 11:00:00,164.91,165.31,164.88,165.23,49021.0,163.5984,163.9952,163.5687,163.9159,49021.0
2024-11-19 11:05:00,165.21,165.35,164.91,164.97,82755.0,163.896,164.0349,163.5984,163.658,82755.0
2024-11-19 11:10:00,164.95,165.14,164.76,164.82,100671.0,163.6381,163.8266,163.4496,163.5091,100671.0
2024-11-19 11:15:00,164.82,165.11,164.71,165.09,113585.0,163.5091,163.7968,163.4,163.777,113585.0
2024-11-19 11:20:00,165.09,165.11,164.76,164.8,86357.0,163.777,163.7968,163.4496,163.4893,86357.0
2024-11-19 11:25:00,164.79,165.16,164.66,165.16,134444.0,163.4794,163.8464,163.3504,163.8464,134444.0
2024-11-19 11:30:00,165.16,165.37,165.01,165.3,144976.0,163.8464,164.0548,163.6976,163.9853,144976.0
2024-11-19 11:35:00,165.28,165.64,165.22,165.3,64771.0,163.9655,164.3226,163.906,163.9853,64771.0
2024-11-19 11:40:00,165.29,165.52,165.12,165.25,35262.0,163.9754,164.2036,163.8068,163.9357,35262.0
2024-11-19 11:45:00,165.21,165.32,165.07,165.31,66871.0,163.896,164.0052,163.7572,163.9952,66871.0
2024-11-19 11:50:00,165.28,165.3,164.82,164.84,109593.0,163.9655,163.9853,163.5091,163.529,109593.0
2024-11-19 11:55:00,164.82,165.23,164.81,164.84,60751.0,163.5091,163.9159,163.4992,163.529,60751.0
2024-11-19 12:00:00,164.84,164.92,164.6,164.67,82390.0,163.529,163.6083,163.2909,163.3603,82390.0
2024-11-19 12:05:00,164.64,164.88,164.57,164.85,55241.0,163.3306,163.5687,163.2611,163.5389,55241.0
2024-11-19 12:10:00,164.85,164.85,164.59,164.59,52385.0,163.5389,163.5389,163.281,163.281,52385.0
2024-11-19 12:15:00,164.59,164.82,164.55,164.76,82520.0,163.281,163.5091,163.2413,163.4496,82520.0
2024-11-19 12:20:00,164.76,164.85,164.42,164.73,54096.0,163.4496,163.5389,163.1123,163.4199,54096.0
2024-11-19 12:25:00,164.8,165.18,164.8,165.17,37029.0,163.4893,163.8663,163.4893,163.8564,37029.0
2024-11-19 12:30:00,165.15,165.48,165.1,165.48,30060.0,163.8365,164.1639,163.7869,164.1639,30060.0
2024-11-19 12:35:00,165.41,165.68,165.39,165.6,47893.0,164.0945,164.3623,164.0746,164.2829,47893.0
2024-11-19 12:40:00,165.64,165.68,165.42,165.45,36988.0,164.3226,164.3623,164.1044,164.1341,36988.0
2024-11-19 12:45:00,165.46,165.49,165.27,165.28,47987.0,164.1441,164.1738,163.9556,163.9655,47987.0
2024-11-19 12:50:00,165.28,165.45,165.21,165.31,43807.0,163.9655,164.1341,163.896,163.9952,43807.0
2024-11-19 12:55:00,165.31,165.43,165.08,165.26,94431.0,163.9952,164.1143,163.7671,163.9456,94431.0
2024-11-19 13:00:00,165.26,165.28,164.95,164.98,38698.0,163.9456,163.9655,163.6381,163.6679,38698.0
2024-11-19 13:05:00,164.94,165.18,164.8,165.17,59427.0,163.6282,163.8663,163.4893,163.8564,59427.0
2024-11-19 13:10:00,165.15,165.25,164.98,165.16,53131.0,163.8365,163.9357,163.6679,163.8464,53131.0
2024-11-19 13:15:00,165.16,165.17,164.93,164.99,60950.0,163.8464,163.8564,163.6183,163.6778,60950.0
2024-11-19 13:20:00,164.99,165.29,164.94,165.03,59630.0,163.6778,163.9754,163.6282,163.7175,59630.0
2024-11-19 13:25:00,165.09,165.2,164.92,165.06,52130.0,163.777,163.8861,163.6083,163.7472,52130.0
2024-11-19 13:30:00,165.04,165.17,164.9,165.15,67845.0,163.7274,163.8564,163.5885,163.8365,67845.0
2024-11-19 13:35:00,165.15,165.31,164.97,165.31,92143.0,163.8365,163.9952,163.658,163.9952,92143.0
2024-11-19 13:40:00,165.33,165.57,165.19,165.55,42833.0,164.0151,164.2532,163.8762,164.2333,42833.0
2024-11-19 13:45:00,165.54,166.1,165.54,165.7,84150.0,164.2234,164.779,164.2234,164.3821,84150.0
2024-11-19 13:50:00,165.7,166.07,165.66,165.91,77820.0,164.3821,164.7492,164.3425,164.5905,77820.0
2024-11-19 13:55:00,165.88,166.29,165.85,166.15,83124.0,164.5607,164.9675,164.531,164.8286,83124.0
2024-11-19 14:00:00,166.14,166.39,166.08,166.13,79524.0,164.8186,165.0667,164.7591,164.8087,79524.0
2024-11-19 14:05:00,166.14,166.22,166.03,166.08,64237.0,164.8186,164.898,164.7095,164.7591,64237.0
2024-11-19 14:10:00,166.09,166.19,166.09,166.18,33870.0,164.769,164.8682,164.769,164.8583,33870.0
2024-11-19 14:15:00,166.16,166.22,165.73,165.76,75907.0,164.8385,164.898,164.4119,164.4417,75907.0
2024-11-19 14:20:00,165.78,165.98,165.71,165.98,55495.0,164.4615,164.6599,164.3921,164.6599,55495.0
2024-11-19 14:25:00,165.98,166.03,165.67,165.7,72882.0,164.6599,164.7095,164.3524,164.3821,72882.0
2024-11-19 14:30:00,165.71,165.83,165.25,165.39,112020.0,164.3921,164.5111,163.9357,164.0746,112020.0
2024-11-19 14:35:00,165.38,165.54,165.2,165.31,63008.0,164.0647,164.2234,163.8861,163.9952,63008.0
2024-11-19 14:40:00,165.33,165.34,165.14,165.32,91478.0,164.0151,164.025,163.8266,164.0052,91478.0
2024-11-19 14:45:00,165.34,165.4,165.16,165.3,38550.0,164.025,164.0845,163.8464,163.9853,38550.0
2024-11-19 14:50:00,165.28,165.64,165.23,165.61,49531.0,163.9655,164.3226,163.9159,164.2929,49531.0
2024-11-19 14:55:00,165.56,165.58,165.27,165.29,66422.0,164.2433,164.2631,163.9556,163.9754,66422.0
2024-11-19 15:00:00,165.29,165.52,165.26,165.5,51743.0,163.9754,164.2036,163.9456,164.1837,51743.0
2024-11-19 15:05:00,165.5,165.6,165.48,165.53,50328.0,164.1837,164.2829,164.1639,164.2135,50328.0
2024-11-19 15:10:00,165.57,165.57,165.3,165.33,44581.0,164.2532,164.2532,163.9853,164.0151,44581.0
2024-11-19 15:15:00,165.32,165.49,165.19,165.49,63480.0,164.0052,164.1738,163.8762,164.1738,63480.0
2024-11-19 15:20:00,165.48,165.48,165.15,165.16,75523.0,164.1639,164.1639,163.8365,163.8464,75523.0
2024-11-19 15:25:00,165.19,165.31,165.16,165.3,75255.0,163.8762,163.9952,163.8464,163.9853,75255.0
2024-11-19 15:30:00,165.3,165.34,165.15,165.18,96144.0,163.9853,164.025,163.8365,163.8663,96144.0
2024-11-19 15:35:00,165.16,165.34,165.16,165.26,67632.0,163.8464,164.025,163.8464,163.9456,67632.0
2024-11-19 15:40:00,165.27,165.35,165.13,165.25,89814.0,163.9556,164.0349,163.8167,163.9357,89814.0
2024-11-19 15:45:00,165.24,165.5,165.12,165.42,197058.0,163.9258,164.1837,163.8068,164.1044,197058.0
2024-11-19 15:50:00,165.47,165.8,165.42,165.43,178893.0,164.154,164.4814,164.1044,164.1143,178893.0
2024-11-19 15:55:00,165.43,165.63,165.13,165.35,719820.0,164.1143,164.3127,163.8167,164.0349,719820.0
2024-11-20 09:30:00,165.54,165.54,163.76,164.1,467162.0,164.2234,164.2234,162.4576,162.7949,467162.0
2024-11-20 09:35:00,164.05,164.06,163.12,163.44,129171.0,162.7453,162.7552,161.8227,162.1401,129171.0
2024-11-20 09:40:00,163.42,163.6,163.21,163.52,110740.0,162.1203,162.2988,161.9119,162.2195,110740.0
2024-11-20 09:45:00,163.52,163.86,163.27,163.67,97240.0,162.2195,162.5568,161.9715,162.3683,97240.0
2024-11-20 09:50:00,163.65,163.9,163.39,163.7,74581.0,162.3485,162.5965,162.0905,162.3981,74581.0
2024-11-20 09:55:00,163.75,163.75,163.29,163.34,82309.0,162.4477,162.4477,161.9913,162.0409,82309.0
2024-11-20 10:00:00,163.37,163.46,162.94,163.06,98365.0,162.0707,162.16,161.6441,161.7631,98365.0
2024-11-20 10:05:00,163.06,163.11,162.28,162.38,191147.0,161.7631,161.8127,160.9893,161.0886,191147.0
2024-11-20 10:10:00,162.4,162.52,162.07,162.41,125168.0,161.1084,161.2274,160.781,161.1183,125168.0
2024-11-20 10:15:00,162.39,162.45,161.8,161.83,85984.0,161.0985,161.158,160.5132,160.5429,85984.0
2024-11-20 10:20:00,161.85,161.85,161.27,161.64,121064.0,160.5628,160.5628,159.9874,160.3544,121064.0
2024-11-20 10:25:00,161.62,161.63,161.16,161.31,158222.0,160.3346,160.3445,159.8783,160.0271,158222.0
2024-11-20 10:30:00,161.24,161.92,161.07,161.67,149763.0,159.9576,160.6322,159.789,160.3842,149763.0
2024-11-20 10:35:00,161.62,161.89,161.3,161.89,139174.0,160.3346,160.6024,160.0171,160.6024,139174.0
2024-11-20 10:40:00,161.86,162.12,161.6,162.0,160462.0,160.5727,160.8306,160.3148,160.7116,160462.0
2024-11-20 10:45:00,161.97,162.73,161.97,162.64,80966.0,160.6818,161.4358,160.6818,161.3465,80966.0
2024-11-20 10:50:00,162.61,162.7,162.37,162.47,60069.0,161.3167,161.406,161.0786,161.1778,60069.0
2024-11-20 10:55:00,162.47,162.95,162.46,162.86,75643.0,161.1778,161.654,161.1679,161.5647,75643.0
2024-11-20 11:00:00,162.84,163.13,162.8,163.07,97702.0,161.5449,161.8326,161.5052,161.7731,97702.0
2024-11-20 11:05:00,163.06,163.23,162.67,163.11,82867.0,161.7631,161.9318,161.3762,161.8127,82867.0
2024-11-20 11:10:00,163.11,163.22,162.13,162.14,134340.0,161.8127,161.9219,160.8405,160.8505,134340.0
2024-11-20 11:15:00,162.14,162.17,161.56,161.85,138951.0,160.8505,160.8802,160.2751,160.5628,138951.0
2024-11-20 11:20:00,161.94,162.45,161.92,162.29,60820.0,160.6521,161.158,160.6322,160.9993,60820.0
2024-11-20 11:25:00,162.32,162.37,161.5,161.62,170359.0,161.029,161.0786,160.2156,160.3346,170359.0
2024-11-20 11:30:00,161.65,161.99,161.47,161.97,98719.0,160.3644,160.7017,160.1858,160.6818,98719.0
2024-11-20 11:35:00,161.98,162.42,161.77,162.33,79837.0,160.6917,161.1282,160.4834,161.0389,79837.0
2024-11-20 11:40:00,162.36,162.66,162.21,162.62,37729.0,161.0687,161.3663,160.9199,161.3266,37729.0
2024-11-20 11:45:00,162.65,163.17,162.56,163.09,69519.0,161.3564,161.8723,161.2671,161.7929,69519.0
2024-11-20 11:50:00,163.15,163.42,163.05,163.37,107604.0,161.8524,162.1203,161.7532,162.0707,107604.0
2024-11-20 11:55:00,163.37,163.65,163.23,163.37,137161.0,162.0707,162.3485,161.9318,162.0707,137161.0
2024-11-20 12:00:00,163.36,163.51,163.17,163.23,83529.0,162.0608,162.2096,161.8723,161.9318,83529.0
2024-11-20 12:05:00,163.25,163.26,162.69,162.72,57037.0,161.9516,161.9616,161.3961,161.4258,57037.0
2024-11-20 12:10:00,162.74,162.8,162.17,162.2,55317.0,161.4457,161.5052,160.8802,160.91,55317.0
2024-11-20 12:15:00,162.21,162.27,161.94,161.99,153428.0,160.9199,160.9794,160.6521,160.7017,153428.0
2024-11-20 12:20:00,162.03,162.08,161.58,161.67,282818.0,160.7413,160.7909,160.2949,160.3842,282818.0
2024-11-20 12:25:00,161.62,162.24,161.62,162.23,77032.0,160.3346,160.9497,160.3346,160.9397,77032.0
2024-11-20 12:30:00,162.21,162.46,162.09,162.38,37402.0,160.9199,161.1679,160.8009,161.0886,37402.0
2024-11-20 12:35:00,162.4,162.55,162.23,162.51,42557.0,161.1084,161.2572,160.9397,161.2175,42557.0
2024-11-20 12:40:00,162.56,162.61,162.29,162.34,44233.0,161.2671,161.3167,160.9993,161.0489,44233.0
2024-11-20 12:45:00,162.34,162.5,162.3,162.44,39668.0,161.0489,161.2076,161.0092,161.1481,39668.0
2024-11-20 12:50:00,162.45,162.56,162.03,162.07,34447.0,161.158,161.2671,160.7413,160.781,34447.0
2024-11-20 12:55:00,162.01,162.09,161.73,161.83,59980.0,160.7215,160.8009,160.4437,160.5429,59980.0
2024-11-20 13:00:00,161.88,162.17,161.86,162.03,40812.0,160.5925,160.8802,160.5727,160.7413,40812.0
2024-11-20 13:05:00,162.03,162.1,161.92,161.95,45334.0,160.7413,160.8108,160.6322,160.662,45334.0
2024-11-20 13:10:00,161.96,162.16,161.92,162.1,40930.0,160.6719,160.8703,160.6322,160.8108,40930.0
2024-11-20 13:15:00,162.09,162.25,161.78,161.8,49216.0,160.8009,160.9596,160.4933,160.5132,49216.0
2024-11-20 13:20:00,161.79,161.92,161.57,161.89,77786.0,160.5032,160.6322,160.285,160.6024,77786.0
2024-11-20 13:25:00,161.89,161.91,161.69,161.82,59036.0,160.6024,160.6223,160.404,160.533,59036.0
2024-11-20 13:30:00,161.81,161.87,161.62,161.71,49720.0,160.5231,160.5826,160.3346,160.4239,49720.0
2024-11-20 13:35:00,161.7,161.79,161.48,161.53,69486.0,160.414,160.5032,160.1957,160.2453,69486.0
2024-11-20 13:40:00,161.49,161.58,161.29,161.39,54626.0,160.2056,160.2949,160.0072,160.1064,54626.0
2024-11-20 13:45:00,161.36,161.47,161.2,161.37,65633.0,160.0767,160.1858,159.9179,160.0866,65633.0
2024-11-20 13:50:00,161.4,161.49,161.32,161.38,45004.0,160.1163,160.2056,160.037,160.0965,45004.0
2024-11-20 13:55:00,161.36,161.48,161.31,161.42,64673.0,160.0767,160.1957,160.0271,160.1362,64673.0
2024-11-20 14:00:00,161.4,161.5,161.27,161.47,80217.0,160.1163,160.2156,159.9874,160.1858,80217.0
2024-11-20 14:05:00,161.47,161.48,161.21,161.23,61507.0,160.1858,160.1957,159.9279,159.9477,61507.0
2024-11-20 14:10:00,161.22,161.33,161.21,161.26,46778.0,159.9378,160.0469,159.9279,159.9775,46778.0
2024-11-20 14:15:00,161.27,161.3,160.87,161.09,125704.0,159.9874,160.0171,159.5906,159.8088,125704.0
2024-11-20 14:20:00,161.09,161.13,160.86,160.92,47118.0,159.8088,159.8485,159.5806,159.6402,47118.0
2024-11-20 14:25:00,160.92,161.07,160.91,160.93,54282.0,159.6402,159.789,159.6302,159.6501,54282.0
2024-11-20 14:30:00,160.91,161.08,160.87,161.04,63450.0,159.6302,159.7989,159.5906,159.7592,63450.0
2024-11-20 14:35:00,161.06,161.11,160.91,160.92,83389.0,159.779,159.8287,159.6302,159.6402,83389.0
2024-11-20 14:40:00,160.93,161.33,160.91,161.29,76922.0,159.6501,160.0469,159.6302,160.0072,76922.0
2024-11-20 14:45:00,161.31,161.54,161.25,161.47,91615.0,160.0271,160.2552,159.9675,160.1858,91615.0
2024-11-20 14:50:00,161.47,161.49,160.94,160.99,88872.0,160.1858,160.2056,159.66,159.7096,88872.0
2024-11-20 14:55:00,161.03,161.06,160.9,161.02,52983.0,159.7493,159.779,159.6203,159.7394,52983.0
2024-11-20 15:00:00,161.02,161.1,160.86,160.95,61701.0,159.7394,159.8187,159.5806,159.6699,61701.0
2024-11-20 15:05:00,160.94,161.13,160.9,161.08,63784.0,159.66,159.8485,159.6203,159.7989,63784.0
2024-11-20 15:10:00,161.09,161.32,161.08,161.27,71993.0,159.8088,160.037,159.7989,159.9874,71993.0
2024-11-20 15:15:00,161.27,161.44,161.25,161.37,72423.0,159.9874,160.156,159.9675,160.0866,72423.0
2024-11-20 15:20:00,161.38,161.58,161.38,161.56,62326.0,160.0965,160.2949,160.0965,160.2751,62326.0
2024-11-20 15:25:00,161.56,161.77,161.56,161.72,114321.0,160.2751,160.4834,160.2751,160.4338,114321.0
2024-11-20 15:30:00,161.73,162.63,161.73,162.6,125315.0,160.4437,161.3366,160.4437,161.3068,125315.0
2024-11-20 15:35:00,162.61,163.07,162.51,162.96,142975.0,161.3167,161.7731,161.2175,161.6639,142975.0
2024-11-20 15:40:00,162.96,163.11,162.6,162.68,116856.0,161.6639,161.8127,161.3068,161.3862,116856.0
2024-11-20 15:45:00,162.7,163.07,162.64,162.96,158031.0,161.406,161.7731,161.3465,161.6639,158031.0
2024-11-20 15:50:00,162.87,163.23,162.81,163.18,200599.0,161.5747,161.9318,161.5151,161.8822,200599.0
2024-11-20 15:55:00,163.24,163.83,163.18,163.25,903883.0,161.9417,162.527,161.8822,161.9516,903883.0
2024-11-21 09:30:00,166.25,166.34,164.63,164.75,1074713.0,164.9278,165.0171,163.3207,163.4397,1074713.0
2024-11-21 09:35:00,164.69,164.93,162.94,163.47,396930.0,163.3802,163.6183,161.6441,162.1699,396930.0
2024-11-21 09:40:00,163.44,164.06,162.95,163.84,466738.0,162.1401,162.7552,161.654,162.5369,466738.0
2024-11-21 09:45:00,163.77,164.75,163.77,164.62,408451.0,162.4675,163.4397,162.4675,163.3107,408451.0
2024-11-21 09:50:00,164.61,164.76,163.33,163.59,259122.0,163.3008,163.4496,162.031,162.2889,259122.0
2024-11-21 09:55:00,163.53,163.92,162.52,162.58,221039.0,162.2294,162.6163,161.2274,161.287,221039.0
2024-11-21 10:00:00,162.54,162.6,161.46,162.0,259440.0,161.2473,161.3068,160.1759,160.7116,259440.0
2024-11-21 10:05:00,162.0,162.13,160.9,161.27,275578.0,160.7116,160.8405,159.6203,159.9874,275578.0
2024-11-21 10:10:00,161.17,162.48,161.07,162.35,199714.0,159.8882,161.1878,159.789,161.0588,199714.0
2024-11-21 10:15:00,162.35,163.03,162.3,163.0,112937.0,161.0588,161.7334,161.0092,161.7036,112937.0
2024-11-21 10:20:00,163.0,163.19,161.55,161.78,252134.0,161.7036,161.8921,160.2652,160.4933,252134.0
2024-11-21 10:25:00,161.73,161.83,160.84,160.97,176145.0,160.4437,160.5429,159.5608,159.6898,176145.0
2024-11-21 10:30:00,160.92,161.24,160.6,161.0,154584.0,159.6402,159.9576,159.3227,159.7195,154584.0
2024-11-21 10:35:00,160.96,161.83,160.86,161.27,111255.0,159.6798,160.5429,159.5806,159.9874,111255.0
2024-11-21 10:40:00,161.26,162.09,161.11,161.89,103439.0,159.9775,160.8009,159.8287,160.6024,103439.0
2024-11-21 10:45:00,161.91,163.0,161.91,162.79,123745.0,160.6223,161.7036,160.6223,161.4953,123745.0
2024-11-21 10:50:00,162.81,163.3,162.5,163.3,115591.0,161.5151,162.0012,161.2076,162.0012,115591.0
2024-11-21 10:55:00,163.37,163.85,163.19,163.63,162598.0,162.0707,162.5469,161.8921,162.3286,162598.0
2024-11-21 11:00:00,163.64,164.27,163.63,163.96,241890.0,162.3385,162.9635,162.3286,162.656,241890.0
2024-11-21 11:05:00,163.9,164.51,163.71,163.75,75570.0,162.5965,163.2016,162.408,162.4477,75570.0
2024-11-21 11:10:00,163.78,164.28,163.6,164.11,50909.0,162.4774,162.9734,162.2988,162.8048,50909.0
2024-11-21 11:15:00,164.1,164.28,163.59,163.77,92517.0,162.7949,162.9734,162.2889,162.4675,92517.0
2024-11-21 11:20:00,163.79,164.61,163.65,164.53,64813.0,162.4873,163.3008,162.3485,163.2215,64813.0
2024-11-21 11:25:00,164.56,165.8,164.5,165.77,152347.0,163.2512,164.4814,163.1917,164.4516,152347.0
2024-11-21 11:30:00,165.76,165.99,165.39,165.43,133877.0,164.4417,164.6698,164.0746,164.1143,133877.0
2024-11-21 11:35:00,165.43,165.43,164.77,164.8,93551.0,164.1143,164.1143,163.4595,163.4893,93551.0
2024-11-21 11:40:00,164.8,165.26,164.59,165.05,87280.0,163.4893,163.9456,163.281,163.7373,87280.0
2024-11-21 11:45:00,165.01,165.08,164.37,164.41,58053.0,163.6976,163.7671,163.0627,163.1024,58053.0
2024-11-21 11:50:00,164.43,164.58,164.32,164.34,42526.0,163.1222,163.2711,163.0131,163.033,42526.0
2024-11-21 11:55:00,164.34,164.47,164.16,164.33,90011.0,163.033,163.1619,162.8544,163.023,90011.0
2024-11-21 12:00:00,164.34,164.77,164.21,164.41,53376.0,163.033,163.4595,162.904,163.1024,53376.0
2024-11-21 12:05:00,164.46,164.88,164.44,164.87,74458.0,163.152,163.5687,163.1322,163.5587,74458.0
2024-11-21 12:10:00,164.86,164.91,164.45,164.49,73675.0,163.5488,163.5984,163.1421,163.1818,73675.0
2024-11-21 12:15:00,164.48,164.78,164.4,164.51,106109.0,163.1718,163.4695,163.0925,163.2016,106109.0
2024-11-21 12:20:00,164.53,164.62,164.29,164.49,139310.0,163.2215,163.3107,162.9834,163.1818,139310.0
2024-11-21 12:25:00,164.46,165.31,164.35,165.09,170691.0,163.152,163.9952,163.0429,163.777,170691.0
2024-11-21 12:30:00,165.14,165.58,165.04,165.29,96764.0,163.8266,164.2631,163.7274,163.9754,96764.0
2024-11-21 12:35:00,165.29,165.36,165.15,165.17,96382.0,163.9754,164.0449,163.8365,163.8564,96382.0
2024-11-21 12:40:00,165.17,165.92,165.1,165.76,66540.0,163.8564,164.6004,163.7869,164.4417,66540.0
2024-11-21 12:45:00,165.78,165.86,165.27,165.27,49708.0,164.4615,164.5409,163.9556,163.9556,49708.0
2024-11-21 12:50:00,165.28,165.48,165.03,165.03,45959.0,163.9655,164.1639,163.7175,163.7175,45959.0
2024-11-21 12:55:00,165.03,165.27,164.78,164.92,68604.0,163.7175,163.9556,163.4695,163.6083,68604.0
2024-11-21 13:00:00,164.83,164.96,164.51,164.79,38990.0,163.5191,163.648,163.2016,163.4794,38990.0
2024-11-21 13:05:00,164.76,165.13,164.73,165.0,79027.0,163.4496,163.8167,163.4199,163.6877,79027.0
2024-11-21 13:10:00,165.04,165.22,164.89,164.91,52186.0,163.7274,163.906,163.5786,163.5984,52186.0
2024-11-21 13:15:00,164.93,164.96,164.62,164.62,34277.0,163.6183,163.648,163.3107,163.3107,34277.0
2024-11-21 13:20:00,164.6,164.97,164.5,164.95,51232.0,163.2909,163.658,163.1917,163.6381,51232.0
2024-11-21 13:25:00,164.94,165.08,164.72,164.94,31394.0,163.6282,163.7671,163.4099,163.6282,31394.0
2024-11-21 13:30:00,164.94,165.13,164.7,164.76,104505.0,163.6282,163.8167,163.3901,163.4496,104505.0
2024-11-21 13:35:00,164.77,164.9,164.4,164.44,61002.0,163.4595,163.5885,163.0925,163.1322,61002.0
2024-11-21 13:40:00,164.43,164.98,164.16,164.95,191442.0,163.1222,163.6679,162.8544,163.6381,191442.0
2024-11-21 13:45:00,164.95,165.23,164.92,165.0,115500.0,163.6381,163.9159,163.6083,163.6877,115500.0
2024-11-21 13:50:00,164.99,165.3,164.8,164.98,98951.0,163.6778,163.9853,163.4893,163.6679,98951.0
2024-11-21 13:55:00,165.03,165.4,165.03,165.17,94960.0,163.7175,164.0845,163.7175,163.8564,94960.0
2024-11-21 14:00:00,165.24,165.54,165.17,165.2,75991.0,163.9258,164.2234,163.8564,163.8861,75991.0
2024-11-21 14:05:00,165.19,165.3,164.87,164.87,60104.0,163.8762,163.9853,163.5587,163.5587,60104.0
2024-11-21 14:10:00,164.87,164.87,164.65,164.68,83696.0,163.5587,163.5587,163.3405,163.3703,83696.0
2024-11-21 14:15:00,164.69,164.87,164.47,164.52,46648.0,163.3802,163.5587,163.1619,163.2115,46648.0
2024-11-21 14:20:00,164.53,165.04,164.52,164.99,79755.0,163.2215,163.7274,163.2115,163.6778,79755.0
2024-11-21 14:25:00,164.98,165.24,164.96,165.02,56430.0,163.6679,163.9258,163.648,163.7076,56430.0
2024-11-21 14:30:00,165.05,165.23,164.75,165.18,58690.0,163.7373,163.9159,163.4397,163.8663,58690.0
2024-11-21 14:35:00,165.19,165.25,165.05,165.14,53117.0,163.8762,163.9357,163.7373,163.8266,53117.0
2024-11-21 14:40:00,165.14,165.26,165.07,165.22,33435.0,163.8266,163.9456,163.7572,163.906,33435.0
2024-11-21 14:45:00,165.19,165.19,164.84,164.97,38592.0,163.8762,163.8762,163.529,163.658,38592.0
2024-11-21 14:50:00,164.96,165.0,164.58,164.7,40632.0,163.648,163.6877,163.2711,163.3901,40632.0
2024-11-21 14:55:00,164.69,164.94,164.69,164.82,65382.0,163.3802,163.6282,163.3802,163.5091,65382.0
2024-11-21 15:00:00,164.81,165.21,164.78,165.09,84142.0,163.4992,163.896,163.4695,163.777,84142.0
2024-11-21 15:05:00,165.1,165.3,165.06,165.18,42117.0,163.7869,163.9853,163.7472,163.8663,42117.0
2024-11-21 15:10:00,165.18,165.23,164.93,165.0,71854.0,163.8663,163.9159,163.6183,163.6877,71854.0
2024-11-21 15:15:00,165.0,165.09,164.86,164.99,71011.0,163.6877,163.777,163.5488,163.6778,71011.0
2024-11-21 15:20:00,164.97,165.0,164.63,164.72,66230.0,163.658,163.6877,163.3207,163.4099,66230.0
2024-11-21 15:25:00,164.71,164.79,164.56,164.68,56333.0,163.4,163.4794,163.2512,163.3703,56333.0
2024-11-21 15:30:00,164.67,164.81,164.51,164.58,61947.0,163.3603,163.4992,163.2016,163.2711,61947.0
2024-11-21 15:35:00,164.56,164.58,164.1,164.35,96285.0,163.2512,163.2711,162.7949,163.0429,96285.0
2024-11-21 15:40:00,164.34,164.43,164.21,164.26,73858.0,163.033,163.1222,162.904,162.9536,73858.0
2024-11-21 15:45:00,164.25,164.3,163.93,164.0,101410.0,162.9437,162.9933,162.6262,162.6957,101410.0
2024-11-21 15:50:00,163.97,164.13,163.84,164.0,410933.0,162.6659,162.8246,162.5369,162.6957,410933.0
2024-11-21 15:55:00,164.03,164.3,163.75,163.94,742972.0,162.7254,162.9933,162.4477,162.6361,742972.0
2024-11-22 09:30:00,164.3,164.3,162.91,163.77,368352.0,162.9933,162.9933,161.6143,162.4675,368352.0
2024-11-22 09:35:00,163.77,164.13,163.3,163.8,153472.0,162.4675,162.8246,162.0012,162.4973,153472.0
2024-11-22 09:40:00,163.87,164.29,163.79,164.2,192296.0,162.5667,162.9834,162.4873,162.8941,192296.0
2024-11-22 09:45:00,164.17,164.53,164.07,164.14,145888.0,162.8643,163.2215,162.7651,162.8346,145888.0
2024-11-22 09:50:00,164.17,164.35,163.84,164.29,146574.0,162.8643,163.0429,162.5369,162.9834,146574.0
2024-11-22 09:55:00,164.29,164.89,164.06,164.89,97910.0,162.9834,163.5786,162.7552,163.5786,97910.0
2024-11-22 10:00:00,164.63,164.91,163.95,163.95,94257.0,163.3207,163.5984,162.6461,162.6461,94257.0
2024-11-22 10:05:00,163.99,164.07,163.51,163.55,74391.0,162.6857,162.7651,162.2096,162.2492,74391.0
2024-11-22 10:10:00,163.59,163.62,162.94,163.16,124364.0,162.2889,162.3187,161.6441,161.8623,124364.0
2024-11-22 10:15:00,163.11,163.32,162.86,162.9,58503.0,161.8127,162.0211,161.5647,161.6044,58503.0
2024-11-22 10:20:00,162.9,163.28,162.71,163.22,101439.0,161.6044,161.9814,161.4159,161.9219,101439.0
2024-11-22 10:25:00,163.17,163.32,162.42,162.6,85141.0,161.8723,162.0211,161.1282,161.3068,85141.0
2024-11-22 10:30:00,162.64,163.07,162.56,162.76,103821.0,161.3465,161.7731,161.2671,161.4655,103821.0
2024-11-22 10:35:00,162.8,163.65,162.77,163.6,96688.0,161.5052,162.3485,161.4754,162.2988,96688.0
2024-11-22 10:40:00,163.61,164.1,163.52,164.03,104723.0,162.3088,162.7949,162.2195,162.7254,104723.0
2024-11-22 10:45:00,163.98,164.09,163.75,163.76,61621.0,162.6758,162.785,162.4477,162.4576,61621.0
2024-11-22 10:50:00,163.77,163.85,163.57,163.78,46902.0,162.4675,162.5469,162.2691,162.4774,46902.0
2024-11-22 10:55:00,163.72,163.8,163.43,163.8,51504.0,162.4179,162.4973,162.1302,162.4973,51504.0
2024-11-22 11:00:00,163.74,163.91,163.62,163.71,33622.0,162.4377,162.6064,162.3187,162.408,33622.0
2024-11-22 11:05:00,163.7,163.9,163.3,163.3,66187.0,162.3981,162.5965,162.0012,162.0012,66187.0
2024-11-22 11:10:00,163.28,163.44,162.93,162.98,83360.0,161.9814,162.1401,161.6342,161.6838,83360.0
2024-11-22 11:15:00,162.98,163.12,162.77,162.77,53560.0,161.6838,161.8227,161.4754,161.4754,53560.0
2024-11-22 11:20:00,162.83,163.17,162.46,162.75,93699.0,161.535,161.8723,161.1679,161.4556,93699.0
2024-11-22 11:25:00,162.76,162.8,162.4,162.74,91448.0,161.4655,161.5052,161.1084,161.4457,91448.0
2024-11-22 11:30:00,162.76,162.78,162.62,162.75,55120.0,161.4655,161.4854,161.3266,161.4556,55120.0
2024-11-22 11:35:00,162.77,163.24,162.77,163.24,95091.0,161.4754,161.9417,161.4754,161.9417,95091.0
2024-11-22 11:40:00,163.22,163.27,162.6,162.61,65884.0,161.9219,161.9715,161.3068,161.3167,65884.0
2024-11-22 11:45:00,162.63,163.23,162.61,163.19,78235.0,161.3366,161.9318,161.3167,161.8921,78235.0
2024-11-22 11:50:00,163.21,163.71,163.14,163.7,106697.0,161.9119,162.408,161.8425,162.3981,106697.0
2024-11-22 11:55:00,163.67,163.84,163.41,163.44,76545.0,162.3683,162.5369,162.1104,162.1401,76545.0
2024-11-22 12:00:00,163.41,163.55,163.14,163.55,45274.0,162.1104,162.2492,161.8425,162.2492,45274.0
2024-11-22 12:05:00,163.57,163.62,163.13,163.13,35217.0,162.2691,162.3187,161.8326,161.8326,35217.0
2024-11-22 12:10:00,163.13,163.44,163.07,163.34,40424.0,161.8326,162.1401,161.7731,162.0409,40424.0
2024-11-22 12:15:00,163.36,163.43,163.15,163.28,40921.0,162.0608,162.1302,161.8524,161.9814,40921.0
2024-11-22 12:20:00,163.25,163.56,163.25,163.37,36863.0,161.9516,162.2592,161.9516,162.0707,36863.0
2024-11-22 12:25:00,163.4,163.5,163.31,163.39,46213.0,162.1004,162.1996,162.0112,162.0905,46213.0
2024-11-22 12:30:00,163.37,163.4,163.06,163.15,45961.0,162.0707,162.1004,161.7631,161.8524,45961.0
2024-11-22 12:35:00,163.13,163.22,162.87,162.88,66926.0,161.8326,161.9219,161.5747,161.5846,66926.0
2024-11-22 12:40:00,162.9,163.23,162.85,163.18,63617.0,161.6044,161.9318,161.5548,161.8822,63617.0
2024-11-22 12:45:00,163.17,163.35,163.02,163.28,45658.0,161.8723,162.0508,161.7235,161.9814,45658.0
2024-11-22 12:50:00,163.32,163.73,163.32,163.65,66975.0,162.0211,162.4278,162.0211,162.3485,66975.0
2024-11-22 12:55:00,163.61,163.73,163.51,163.55,41650.0,162.3088,162.4278,162.2096,162.2492,41650.0
2024-11-22 13:00:00,163.54,163.75,163.37,163.72,41679.0,162.2393,162.4477,162.0707,162.4179,41679.0
2024-11-22 13:05:00,163.75,164.01,163.71,163.87,62369.0,162.4477,162.7056,162.408,162.5667,62369.0
2024-11-22 13:10:00,163.88,164.0,163.79,163.92,46609.0,162.5766,162.6957,162.4873,162.6163,46609.0
2024-11-22 13:15:00,163.94,164.01,163.85,163.91,42385.0,162.6361,162.7056,162.5469,162.6064,42385.0
2024-11-22 13:20:00,163.91,164.23,163.85,164.22,49681.0,162.6064,162.9238,162.5469,162.9139,49681.0
2024-11-22 13:25:00,164.21,164.32,163.92,163.97,59104.0,162.904,163.0131,162.6163,162.6659,59104.0
2024-11-22 13:30:00,163.95,164.45,163.92,164.28,59025.0,162.6461,163.1421,162.6163,162.9734,59025.0
2024-11-22 13:35:00,164.28,164.3,164.04,164.13,37617.0,162.9734,162.9933,162.7353,162.8246,37617.0
2024-11-22 13:40:00,164.1,164.14,163.83,163.96,43681.0,162.7949,162.8346,162.527,162.656,43681.0
2024-11-22 13:45:00,163.94,164.15,163.83,164.08,46573.0,162.6361,162.8445,162.527,162.775,46573.0
2024-11-22 13:50:00,164.09,164.11,163.72,163.91,47389.0,162.785,162.8048,162.4179,162.6064,47389.0
2024-11-22 13:55:00,163.92,164.29,163.88,164.23,28802.0,162.6163,162.9834,162.5766,162.9238,28802.0
2024-11-22 14:00:00,164.23,164.23,164.06,164.09,40022.0,162.9238,162.9238,162.7552,162.785,40022.0
2024-11-22 14:05:00,164.07,164.31,164.0,164.27,38281.0,162.7651,163.0032,162.6957,162.9635,38281.0
2024-11-22 14:10:00,164.27,164.29,163.86,163.86,49072.0,162.9635,162.9834,162.5568,162.5568,49072.0
2024-11-22 14:15:00,163.86,163.9,163.44,163.7,61835.0,162.5568,162.5965,162.1401,162.3981,61835.0
2024-11-22 14:20:00,163.68,163.83,163.67,163.77,60498.0,162.3782,162.527,162.3683,162.4675,60498.0
2024-11-22 14:25:00,163.77,163.91,163.76,163.82,46918.0,162.4675,162.6064,162.4576,162.5171,46918.0
2024-11-22 14:30:00,163.8,163.93,163.7,163.93,81011.0,162.4973,162.6262,162.3981,162.6262,81011.0
2024-11-22 14:35:00,163.91,164.04,163.86,163.94,62255.0,162.6064,162.7353,162.5568,162.6361,62255.0
2024-11-22 14:40:00,163.94,163.98,163.67,163.74,54633.0,162.6361,162.6758,162.3683,162.4377,54633.0
2024-11-22 14:45:00,163.73,163.84,163.73,163.8,32329.0,162.4278,162.5369,162.4278,162.4973,32329.0
2024-11-22 14:50:00,163.81,163.89,163.74,163.88,43626.0,162.5072,162.5865,162.4377,162.5766,43626.0
2024-11-22 14:55:00,163.85,164.29,163.8,164.26,59376.0,162.5469,162.9834,162.4973,162.9536,59376.0
2024-11-22 15:00:00,164.24,164.24,163.53,163.63,68184.0,162.9338,162.9338,162.2294,162.3286,68184.0
2024-11-22 15:05:00,163.63,163.81,163.58,163.65,48693.0,162.3286,162.5072,162.279,162.3485,48693.0
2024-11-22 15:10:00,163.66,163.71,163.54,163.62,45876.0,162.3584,162.408,162.2393,162.3187,45876.0
2024-11-22 15:15:00,163.62,163.76,163.5,163.52,52468.0,162.3187,162.4576,162.1996,162.2195,52468.0
2024-11-22 15:20:00,163.52,163.67,163.43,163.66,62829.0,162.2195,162.3683,162.1302,162.3584,62829.0
2024-11-22 15:25:00,163.66,163.75,163.32,163.55,95588.0,162.3584,162.4477,162.0211,162.2492,95588.0
2024-11-22 15:30:00,163.53,163.91,163.52,163.75,82177.0,162.2294,162.6064,162.2195,162.4477,82177.0
2024-11-22 15:35:00,163.76,163.76,163.45,163.53,73924.0,162.4576,162.4576,162.15,162.2294,73924.0
2024-11-22 15:40:00,163.51,163.66,163.51,163.6,50072.0,162.2096,162.3584,162.2096,162.2988,50072.0
2024-11-22 15:45:00,163.61,163.87,163.6,163.83,65648.0,162.3088,162.5667,162.2988,162.527,65648.0
2024-11-22 15:50:00,163.78,164.43,163.76,164.4,168628.0,162.4774,163.1222,162.4576,163.0925,168628.0
2024-11-22 15:55:00,164.4,164.46,164.14,164.14,409616.0,163.0925,163.152,162.8346,162.8346,409616.0
2024-11-25 09:30:00,165.4,165.87,164.24,165.57,477662.0,164.0845,164.5508,162.9338,164.2532,477662.0
2024-11-25 09:35:00,165.6,166.14,165.44,166.12,167425.0,164.2829,164.8186,164.1242,164.7988,167425.0
2024-11-25 09:40:00,166.17,167.23,166.16,166.71,304801.0,164.8484,165.9,164.8385,165.3841,304801.0
2024-11-25 09:45:00,166.69,167.09,166.11,166.13,167380.0,165.3643,165.7611,164.7889,164.8087,167380.0
2024-11-25 09:50:00,166.2,166.56,164.85,165.0,181715.0,164.8782,165.2353,163.5389,163.6877,181715.0
2024-11-25 09:55:00,165.0,165.44,164.72,164.98,139068.0,163.6877,164.1242,163.4099,163.6679,139068.0
2024-11-25 10:00:00,164.95,164.95,164.2,164.5,144229.0,163.6381,163.6381,162.8941,163.1917,144229.0
2024-11-25 10:05:00,164.47,164.96,164.04,164.19,141680.0,163.1619,163.648,162.7353,162.8842,141680.0
2024-11-25 10:10:00,164.17,164.33,163.57,164.03,161746.0,162.8643,163.023,162.2691,162.7254,161746.0
2024-11-25 10:15:00,164.01,164.34,163.52,163.65,199266.0,162.7056,163.033,162.2195,162.3485,199266.0
2024-11-25 10:20:00,163.63,164.17,163.58,164.15,116089.0,162.3286,162.8643,162.279,162.8445,116089.0
2024-11-25 10:25:00,164.15,164.55,163.98,164.31,126089.0,162.8445,163.2413,162.6758,163.0032,126089.0
2024-11-25 10:30:00,164.31,164.64,163.43,163.45,129040.0,163.0032,163.3306,162.1302,162.15,129040.0
2024-11-25 10:35:00,163.47,163.65,163.13,163.33,128949.0,162.1699,162.3485,161.8326,162.031,128949.0
2024-11-25 10:40:00,163.3,163.91,163.18,163.81,108764.0,162.0012,162.6064,161.8822,162.5072,108764.0
2024-11-25 10:45:00,163.76,163.86,163.19,163.84,120923.0,162.4576,162.5568,161.8921,162.5369,120923.0
2024-11-25 10:50:00,163.8,163.84,163.11,163.49,114952.0,162.4973,162.5369,161.8127,162.1897,114952.0
2024-11-25 10:55:00,163.51,163.61,163.12,163.24,94898.0,162.2096,162.3088,161.8227,161.9417,94898.0
2024-11-25 11:00:00,163.28,163.75,163.21,163.67,89819.0,161.9814,162.4477,161.9119,162.3683,89819.0
2024-11-25 11:05:00,163.69,163.75,163.47,163.72,61702.0,162.3881,162.4477,162.1699,162.4179,61702.0
2024-11-25 11:10:00,163.7,164.36,163.7,164.33,60780.0,162.3981,163.0528,162.3981,163.023,60780.0
2024-11-25 11:15:00,164.32,164.68,164.25,164.5,69465.0,163.0131,163.3703,162.9437,163.1917,69465.0
2024-11-25 11:20:00,164.47,164.8,164.3,164.8,64799.0,163.1619,163.4893,162.9933,163.4893,64799.0
2024-11-25 11:25:00,164.78,165.54,164.76,165.39,134450.0,163.4695,164.2234,163.4496,164.0746,134450.0
2024-11-25 11:30:00,165.37,165.74,165.26,165.28,92284.0,164.0548,164.4218,163.9456,163.9655,92284.0
2024-11-25 11:35:00,165.25,165.38,164.79,165.17,67520.0,163.9357,164.0647,163.4794,163.8564,67520.0
2024-11-25 11:40:00,165.14,165.15,164.69,164.71,60592.0,163.8266,163.8365,163.3802,163.4,60592.0
2024-11-25 11:45:00,164.75,165.32,164.69,165.0,44748.0,163.4397,164.0052,163.3802,163.6877,44748.0
2024-11-25 11:50:00,165.0,165.22,164.86,165.06,39743.0,163.6877,163.906,163.5488,163.7472,39743.0
2024-11-25 11:55:00,165.07,165.26,165.02,165.16,41623.0,163.7572,163.9456,163.7076,163.8464,41623.0
2024-11-25 12:00:00,165.16,165.25,164.93,165.19,50776.0,163.8464,163.9357,163.6183,163.8762,50776.0
2024-11-25 12:05:00,165.18,165.4,165.09,165.27,35678.0,163.8663,164.0845,163.777,163.9556,35678.0
2024-11-25 12:10:00,165.24,165.37,164.57,164.63,74044.0,163.9258,164.0548,163.2611,163.3207,74044.0
2024-11-25 12:15:00,164.68,164.72,164.41,164.58,53153.0,163.3703,163.4099,163.1024,163.2711,53153.0
2024-11-25 12:20:00,164.57,164.64,164.09,164.22,80293.0,163.2611,163.3306,162.785,162.9139,80293.0
2024-11-25 12:25:00,164.24,164.6,164.21,164.52,93414.0,162.9338,163.2909,162.904,163.2115,93414.0
2024-11-25 12:30:00,164.48,165.0,164.46,164.9,53399.0,163.1718,163.6877,163.152,163.5885,53399.0
2024-11-25 12:35:00,164.87,165.03,164.62,164.74,41129.0,163.5587,163.7175,163.3107,163.4298,41129.0
2024-11-25 12:40:00,164.72,164.87,164.32,164.44,58970.0,163.4099,163.5587,163.0131,163.1322,58970.0
2024-11-25 12:45:00,164.44,164.48,164.15,164.36,61652.0,163.1322,163.1718,162.8445,163.0528,61652.0
2024-11-25 12:50:00,164.38,164.96,164.36,164.8,61175.0,163.0726,163.648,163.0528,163.4893,61175.0
2024-11-25 12:55:00,164.81,164.83,164.49,164.55,43699.0,163.4992,163.5191,163.1818,163.2413,43699.0
2024-11-25 13:00:00,164.58,164.77,164.51,164.61,62998.0,163.2711,163.4595,163.2016,163.3008,62998.0
2024-11-25 13:05:00,164.61,164.75,164.4,164.61,39647.0,163.3008,163.4397,163.0925,163.3008,39647.0
2024-11-25 13:10:00,164.61,164.91,164.6,164.89,49530.0,163.3008,163.5984,163.2909,163.5786,49530.0
2024-11-25 13:15:00,164.88,165.05,164.76,164.81,45833.0,163.5687,163.7373,163.4496,163.4992,45833.0
2024-11-25 13:20:00,164.78,164.88,164.53,164.75,186026.0,163.4695,163.5687,163.2215,163.4397,186026.0
2024-11-25 13:25:00,164.72,164.79,164.53,164.56,43110.0,163.4099,163.4794,163.2215,163.2512,43110.0
2024-11-25 13:30:00,164.58,164.77,164.44,164.76,29472.0,163.2711,163.4595,163.1322,163.4496,29472.0
2024-11-25 13:35:00,164.73,164.75,164.35,164.42,36171.0,163.4199,163.4397,163.0429,163.1123,36171.0
2024-11-25 13:40:00,164.46,164.52,164.01,164.06,148921.0,163.152,163.2115,162.7056,162.7552,148921.0
2024-11-25 13:45:00,164.05,164.3,164.01,164.22,96249.0,162.7453,162.9933,162.7056,162.9139,96249.0
2024-11-25 13:50:00,164.19,164.27,163.83,163.85,123544.0,162.8842,162.9635,162.527,162.5469,123544.0
2024-11-25 13:55:00,163.82,163.92,163.65,163.67,259080.0,162.5171,162.6163,162.3485,162.3683,259080.0
2024-11-25 14:00:00,163.67,163.67,163.5,163.52,87952.0,162.3683,162.3683,162.1996,162.2195,87952.0
2024-11-25 14:05:00,163.52,163.67,163.5,163.53,62844.0,162.2195,162.3683,162.1996,162.2294,62844.0
2024-11-25 14:10:00,163.53,163.56,163.41,163.53,69081.0,162.2294,162.2592,162.1104,162.2294,69081.0
2024-11-25 14:15:00,163.52,163.73,163.52,163.65,49696.0,162.2195,162.4278,162.2195,162.3485,49696.0
2024-11-25 14:20:00,163.64,163.65,163.17,163.21,88469.0,162.3385,162.3485,161.8723,161.9119,88469.0
2024-11-25 14:25:00,163.19,163.34,163.19,163.24,50926.0,161.8921,162.0409,161.8921,161.9417,50926.0
2024-11-25 14:30:00,163.23,163.24,162.95,163.09,113629.0,161.9318,161.9417,161.654,161.7929,113629.0
2024-11-25 14:35:00,163.08,163.22,163.04,163.09,51039.0,161.783,161.9219,161.7433,161.7929,51039.0
2024-11-25 14:40:00,163.09,163.28,163.01,163.22,52291.0,161.7929,161.9814,161.7135,161.9219,52291.0
2024-11-25 14:45:00,163.23,163.58,163.15,163.55,103870.0,161.9318,162.279,161.8524,162.2492,103870.0
2024-11-25 14:50:00,163.55,163.73,163.51,163.58,61125.0,162.2492,162.4278,162.2096,162.279,61125.0
2024-11-25 14:55:00,163.58,163.63,163.3,163.44,101813.0,162.279,162.3286,162.0012,162.1401,101813.0
2024-11-25 15:00:00,163.44,163.47,163.01,163.13,81377.0,162.1401,162.1699,161.7135,161.8326,81377.0
2024-11-25 15:05:00,163.18,163.23,162.97,163.17,98304.0,161.8822,161.9318,161.6739,161.8723,98304.0
2024-11-25 15:10:00,163.16,163.24,162.97,162.99,62637.0,161.8623,161.9417,161.6739,161.6937,62637.0
2024-11-25 15:15:00,163.0,163.15,162.92,163.15,104845.0,161.7036,161.8524,161.6243,161.8524,104845.0
2024-11-25 15:20:00,163.16,163.16,162.99,163.08,64650.0,161.8623,161.8623,161.6937,161.783,64650.0
2024-11-25 15:25:00,163.09,163.14,162.89,163.11,83045.0,161.7929,161.8425,161.5945,161.8127,83045.0
2024-11-25 15:30:00,163.12,163.61,163.11,163.47,103329.0,161.8227,162.3088,161.8127,162.1699,103329.0
2024-11-25 15:35:00,163.46,163.83,163.44,163.83,98595.0,162.16,162.527,162.1401,162.527,98595.0
2024-11-25 15:40:00,163.83,163.92,163.72,163.81,114768.0,162.527,162.6163,162.4179,162.5072,114768.0
2024-11-25 15:45:00,163.81,164.18,163.72,164.13,135408.0,162.5072,162.8742,162.4179,162.8246,135408.0
2024-11-25 15:50:00,164.12,164.2,163.61,163.97,356220.0,162.8147,162.8941,162.3088,162.6659,356220.0
2024-11-25 15:55:00,164.01,164.96,163.94,164.86,1153724.0,162.7056,163.648,162.6361,163.5488,1153724.0
2024-11-26 09:30:00,164.71,165.89,164.42,165.13,986329.0,163.4,164.5706,163.1123,163.8167,986329.0
2024-11-26 09:35:00,165.16,166.37,164.8,165.72,222071.0,163.8464,165.0468,163.4893,164.402,222071.0
2024-11-26 09:40:00,165.75,165.8,165.2,165.47,174831.0,164.4317,164.4814,163.8861,164.154,174831.0
2024-11-26 09:45:00,165.48,165.88,165.26,165.67,147280.0,164.1639,164.5607,163.9456,164.3524,147280.0
2024-11-26 09:50:00,165.66,165.76,164.26,164.27,216941.0,164.3425,164.4417,162.9536,162.9635,216941.0
2024-11-26 09:55:00,164.22,164.39,163.64,163.92,231110.0,162.9139,163.0826,162.3385,162.6163,231110.0
2024-11-26 10:00:00,163.97,164.81,163.44,164.72,113594.0,162.6659,163.4992,162.1401,163.4099,113594.0
2024-11-26 10:05:00,164.74,165.21,164.65,164.75,79123.0,163.4298,163.896,163.3405,163.4397,79123.0
2024-11-26 10:10:00,164.75,165.05,164.54,164.97,76244.0,163.4397,163.7373,163.2314,163.658,76244.0
2024-11-26 10:15:00,164.97,164.97,164.21,164.22,67202.0,163.658,163.658,162.904,162.9139,67202.0
2024-11-26 10:20:00,164.25,164.7,164.15,164.37,79290.0,162.9437,163.3901,162.8445,163.0627,79290.0
2024-11-26 10:25:00,164.37,164.81,163.97,164.65,108207.0,163.0627,163.4992,162.6659,163.3405,108207.0
2024-11-26 10:30:00,164.68,165.03,164.6,164.65,103309.0,163.3703,163.7175,163.2909,163.3405,103309.0
2024-11-26 10:35:00,164.65,165.35,164.55,165.26,149007.0,163.3405,164.0349,163.2413,163.9456,149007.0
2024-11-26 10:40:00,165.27,165.78,165.22,165.61,105326.0,163.9556,164.4615,163.906,164.2929,105326.0
2024-11-26 10:45:00,165.63,165.8,165.11,165.2,61588.0,164.3127,164.4814,163.7968,163.8861,61588.0
2024-11-26 10:50:00,165.2,165.26,164.97,165.2,73637.0,163.8861,163.9456,163.658,163.8861,73637.0
2024-11-26 10:55:00,165.21,165.48,165.03,165.22,72155.0,163.896,164.1639,163.7175,163.906,72155.0
2024-11-26 11:00:00,165.19,165.64,165.17,165.42,97781.0,163.8762,164.3226,163.8564,164.1044,97781.0
2024-11-26 11:05:00,165.42,165.65,165.21,165.26,52374.0,164.1044,164.3325,163.896,163.9456,52374.0
2024-11-26 11:10:00,165.26,165.51,165.11,165.16,68739.0,163.9456,164.1937,163.7968,163.8464,68739.0
2024-11-26 11:15:00,165.23,165.37,165.15,165.36,72411.0,163.9159,164.0548,163.8365,164.0449,72411.0
2024-11-26 11:20:00,165.37,165.65,165.24,165.26,127064.0,164.0548,164.3325,163.9258,163.9456,127064.0
2024-11-26 11:25:00,165.28,165.43,165.18,165.23,56156.0,163.9655,164.1143,163.8663,163.9159,56156.0
2024-11-26 11:30:00,165.19,165.3,164.96,165.06,69644.0,163.8762,163.9853,163.648,163.7472,69644.0
2024-11-26 11:35:00,165.02,165.03,164.36,164.39,81332.0,163.7076,163.7175,163.0528,163.0826,81332.0
2024-11-26 11:40:00,164.41,164.56,164.13,164.31,75955.0,163.1024,163.2512,162.8246,163.0032,75955.0
2024-11-26 11:45:00,164.31,164.33,163.74,163.83,70310.0,163.0032,163.023,162.4377,162.527,70310.0
2024-11-26 11:50:00,163.81,164.37,163.79,164.32,72903.0,162.5072,163.0627,162.4873,163.0131,72903.0
2024-11-26 11:55:00,164.34,164.51,164.16,164.41,49566.0,163.033,163.2016,162.8544,163.1024,49566.0
2024-11-26 12:00:00,164.42,164.42,163.95,164.03,43156.0,163.1123,163.1123,162.6461,162.7254,43156.0
2024-11-26 12:05:00,164.03,164.13,163.82,163.88,59376.0,162.7254,162.8246,162.5171,162.5766,59376.0
2024-11-26 12:10:00,163.9,164.04,163.8,163.86,58977.0,162.5965,162.7353,162.4973,162.5568,58977.0
2024-11-26 12:15:00,163.87,163.89,163.46,163.54,42222.0,162.5667,162.5865,162.16,162.2393,42222.0
2024-11-26 12:20:00,163.56,163.69,163.56,163.64,29952.0,162.2592,162.3881,162.2592,162.3385,29952.0
2024-11-26 12:25:00,163.58,163.87,163.54,163.82,28517.0,162.279,162.5667,162.2393,162.5171,28517.0
2024-11-26 12:30:00,163.81,164.09,163.72,164.04,32587.0,162.5072,162.785,162.4179,162.7353,32587.0
2024-11-26 12:35:00,164.02,164.15,163.94,163.96,36820.0,162.7155,162.8445,162.6361,162.656,36820.0
2024-11-26 12:40:00,163.96,164.32,163.91,164.16,41723.0,162.656,163.0131,162.6064,162.8544,41723.0
2024-11-26 12:45:00,164.22,164.22,163.98,164.14,37163.0,162.9139,162.9139,162.6758,162.8346,37163.0
2024-11-26 12:50:00,164.14,164.35,164.14,164.34,31065.0,162.8346,163.0429,162.8346,163.033,31065.0
2024-11-26 12:55:00,164.34,164.38,164.21,164.34,30195.0,163.033,163.0726,162.904,163.033,30195.0
2024-11-26 13:00:00,164.32,164.34,163.87,163.98,43348.0,163.0131,163.033,162.5667,162.6758,43348.0
2024-11-26 13:05:00,163.98,164.08,163.83,163.83,35485.0,162.6758,162.775,162.527,162.527,35485.0
2024-11-26 13:10:00,163.84,163.97,163.72,163.79,38478.0,162.5369,162.6659,162.4179,162.4873,38478.0
2024-11-26 13:15:00,163.82,163.99,163.73,163.79,40286.0,162.5171,162.6857,162.4278,162.4873,40286.0
2024-11-26 13:20:00,163.8,163.91,163.69,163.73,45288.0,162.4973,162.6064,162.3881,162.4278,45288.0
2024-11-26 13:25:00,163.73,163.93,163.73,163.88,26822.0,162.4278,162.6262,162.4278,162.5766,26822.0
2024-11-26 13:30:00,163.91,164.17,163.9,164.0,51352.0,162.6064,162.8643,162.5965,162.6957,51352.0
2024-11-26 13:35:00,164.01,164.16,163.87,164.06,27560.0,162.7056,162.8544,162.5667,162.7552,27560.0
2024-11-26 13:40:00,164.04,164.39,164.04,164.34,62126.0,162.7353,163.0826,162.7353,163.033,62126.0
2024-11-26 13:45:00,164.37,164.38,164.22,164.23,46261.0,163.0627,163.0726,162.9139,162.9238,46261.0
2024-11-26 13:50:00,164.27,164.29,164.04,164.13,35951.0,162.9635,162.9834,162.7353,162.8246,35951.0
2024-11-26 13:55:00,164.13,164.25,164.12,164.22,39652.0,162.8246,162.9437,162.8147,162.9139,39652.0
2024-11-26 14:00:00,164.2,164.3,164.08,164.29,61681.0,162.8941,162.9933,162.775,162.9834,61681.0
2024-11-26 14:05:00,164.3,164.32,163.63,163.65,60444.0,162.9933,163.0131,162.3286,162.3485,60444.0
2024-11-26 14:10:00,163.63,163.74,163.45,163.45,81309.0,162.3286,162.4377,162.15,162.15,81309.0
2024-11-26 14:15:00,163.47,163.51,162.92,162.96,108505.0,162.1699,162.2096,161.6243,161.6639,108505.0
2024-11-26 14:20:00,162.96,163.19,162.82,162.82,52741.0,161.6639,161.8921,161.5251,161.5251,52741.0
2024-11-26 14:25:00,162.85,162.95,162.75,162.92,70661.0,161.5548,161.654,161.4556,161.6243,70661.0
2024-11-26 14:30:00,162.9,163.03,162.75,162.98,69409.0,161.6044,161.7334,161.4556,161.6838,69409.0
2024-11-26 14:35:00,162.99,162.99,162.78,162.84,84789.0,161.6937,161.6937,161.4854,161.5449,84789.0
2024-11-26 14:40:00,162.84,162.9,162.69,162.8,89406.0,161.5449,161.6044,161.3961,161.5052,89406.0
2024-11-26 14:45:00,162.8,163.16,162.8,163.14,48460.0,161.5052,161.8623,161.5052,161.8425,48460.0
2024-11-26 14:50:00,163.16,163.23,162.81,162.83,44391.0,161.8623,161.9318,161.5151,161.535,44391.0
2024-11-26 14:55:00,162.84,162.99,162.75,162.89,101631.0,161.5449,161.6937,161.4556,161.5945,101631.0
2024-11-26 15:00:00,162.89,163.08,162.86,162.97,54240.0,161.5945,161.783,161.5647,161.6739,54240.0
2024-11-26 15:05:00,162.97,163.31,162.92,163.27,56087.0,161.6739,162.0112,161.6243,161.9715,56087.0
2024-11-26 15:10:00,163.29,163.37,163.05,163.06,65034.0,161.9913,162.0707,161.7532,161.7631,65034.0
2024-11-26 15:15:00,163.07,163.14,162.88,162.88,59911.0,161.7731,161.8425,161.5846,161.5846,59911.0
2024-11-26 15:20:00,162.9,163.07,162.78,163.01,71262.0,161.6044,161.7731,161.4854,161.7135,71262.0
2024-11-26 15:25:00,163.01,163.48,163.01,163.48,82817.0,161.7135,162.1798,161.7135,162.1798,82817.0
2024-11-26 15:30:00,163.48,163.49,163.24,163.28,133270.0,162.1798,162.1897,161.9417,161.9814,133270.0
2024-11-26 15:35:00,163.28,163.43,163.22,163.38,111116.0,161.9814,162.1302,161.9219,162.0806,111116.0
2024-11-26 15:40:00,163.38,163.86,163.38,163.82,133009.0,162.0806,162.5568,162.0806,162.5171,133009.0
2024-11-26 15:45:00,163.81,164.06,163.69,164.04,92059.0,162.5072,162.7552,162.3881,162.7353,92059.0
2024-11-26 15:50:00,164.03,164.49,163.89,164.24,235395.0,162.7254,163.1818,162.5865,162.9338,235395.0
2024-11-26 15:55:00,164.25,164.96,164.23,164.72,747673.0,162.9437,163.648,162.9238,163.4099,747673.0
2024-11-27 09:30:00,162.81,163.2,161.4,161.5,453440.0,161.5151,161.902,160.1163,160.2156,453440.0
2024-11-27 09:35:00,161.5,162.4,161.23,162.23,141724.0,160.2156,161.1084,159.9477,160.9397,141724.0
2024-11-27 09:40:00,162.32,162.94,162.27,162.34,122346.0,161.029,161.6441,160.9794,161.0489,122346.0
2024-11-27 09:45:00,162.32,162.61,162.08,162.3,157385.0,161.029,161.3167,160.7909,161.0092,157385.0
2024-11-27 09:50:00,162.31,162.34,161.27,161.37,163321.0,161.0191,161.0489,159.9874,160.0866,163321.0
2024-11-27 09:55:00,161.4,161.81,161.29,161.81,75269.0,160.1163,160.5231,160.0072,160.5231,75269.0
2024-11-27 10:00:00,161.72,161.76,161.2,161.38,83446.0,160.4338,160.4735,159.9179,160.0965,83446.0
2024-11-27 10:05:00,161.41,161.49,161.1,161.1,88086.0,160.1263,160.2056,159.8187,159.8187,88086.0
2024-11-27 10:10:00,161.15,161.17,160.1,160.18,257803.0,159.8683,159.8882,158.8267,158.906,257803.0
2024-11-27 10:15:00,160.21,160.26,159.66,160.1,219230.0,158.9358,158.9854,158.3902,158.8267,219230.0
2024-11-27 10:20:00,160.14,160.25,159.7,159.84,114117.0,158.8664,158.9755,158.4299,158.5688,114117.0
2024-11-27 10:25:00,159.86,159.89,159.11,159.26,165864.0,158.5886,158.6184,157.8446,157.9934,165864.0
2024-11-27 10:30:00,159.29,159.36,158.96,159.09,217747.0,158.0231,158.0926,157.6958,157.8247,217747.0
2024-11-27 10:35:00,159.11,159.21,158.42,158.47,236175.0,157.8446,157.9438,157.16,157.2096,236175.0
2024-11-27 10:40:00,158.52,159.35,158.26,159.31,155226.0,157.2593,158.0826,157.0013,158.043,155226.0
2024-11-27 10:45:00,159.31,159.35,158.85,158.85,121931.0,158.043,158.0826,157.5866,157.5866,121931.0
2024-11-27 10:50:00,158.86,159.0,158.56,158.81,103214.0,157.5965,157.7354,157.2989,157.5469,103214.0
2024-11-27 10:55:00,158.84,158.88,158.54,158.7,140273.0,157.5767,157.6164,157.2791,157.4378,140273.0
2024-11-27 11:00:00,158.72,158.78,158.07,158.42,169209.0,157.4577,157.5172,156.8128,157.16,169209.0
2024-11-27 11:05:00,158.41,158.82,158.36,158.7,137749.0,157.1501,157.5569,157.1005,157.4378,137749.0
2024-11-27 11:10:00,158.69,158.72,158.04,158.34,149055.0,157.4279,157.4577,156.7831,157.0807,149055.0
2024-11-27 11:15:00,158.34,158.51,158.17,158.51,89356.0,157.0807,157.2493,156.912,157.2493,89356.0
2024-11-27 11:20:00,158.51,158.57,158.11,158.19,136676.0,157.2493,157.3089,156.8525,156.9319,136676.0
2024-11-27 11:25:00,158.16,158.45,158.08,158.38,97159.0,156.9021,157.1898,156.8228,157.1204,97159.0
2024-11-27 11:30:00,158.37,158.64,158.23,158.61,95744.0,157.1104,157.3783,156.9716,157.3485,95744.0
2024-11-27 11:35:00,158.6,158.74,158.35,158.39,102671.0,157.3386,157.4775,157.0906,157.1303,102671.0
2024-11-27 11:40:00,158.42,158.59,158.18,158.23,116089.0,157.16,157.3287,156.922,156.9716,116089.0
2024-11-27 11:45:00,158.26,158.3,158.01,158.05,135578.0,157.0013,157.041,156.7533,156.793,135578.0
2024-11-27 11:50:00,158.03,158.13,157.79,157.9,170718.0,156.7731,156.8724,156.5351,156.6442,170718.0
2024-11-27 11:55:00,157.89,158.13,157.79,157.82,87830.0,156.6343,156.8724,156.5351,156.5648,87830.0
2024-11-27 12:00:00,157.82,157.84,157.58,157.77,109912.0,156.5648,156.5847,156.3267,156.5152,109912.0
2024-11-27 12:05:00,157.78,157.97,157.54,157.55,82095.0,156.5251,156.7136,156.287,156.297,82095.0
2024-11-27 12:10:00,157.58,157.82,157.55,157.64,161798.0,156.3267,156.5648,156.297,156.3862,161798.0
2024-11-27 12:15:00,157.66,158.09,157.63,158.08,117891.0,156.4061,156.8327,156.3763,156.8228,117891.0
2024-11-27 12:20:00,158.09,158.3,157.93,158.04,117189.0,156.8327,157.041,156.6739,156.7831,117189.0
2024-11-27 12:25:00,157.99,158.14,157.93,158.03,69663.0,156.7335,156.8823,156.6739,156.7731,69663.0
2024-11-27 12:30:00,158.03,158.05,157.66,157.99,95845.0,156.7731,156.793,156.4061,156.7335,95845.0
2024-11-27 12:35:00,158.01,158.2,157.96,158.07,67684.0,156.7533,156.9418,156.7037,156.8128,67684.0
2024-11-27 12:40:00,158.07,158.1,157.84,157.94,91640.0,156.8128,156.8426,156.5847,156.6839,91640.0
2024-11-27 12:45:00,157.94,158.22,157.92,158.22,71451.0,156.6839,156.9616,156.664,156.9616,71451.0
2024-11-27 12:50:00,158.24,158.38,157.98,158.06,99697.0,156.9815,157.1204,156.7235,156.8029,99697.0
2024-11-27 12:55:00,158.06,158.32,157.99,158.3,50766.0,156.8029,157.0608,156.7335,157.041,50766.0
2024-11-27 13:00:00,158.29,158.64,158.21,158.62,57089.0,157.0311,157.3783,156.9517,157.3585,57089.0
2024-11-27 13:05:00,158.64,158.8,158.54,158.61,109644.0,157.3783,157.537,157.2791,157.3485,109644.0
2024-11-27 13:10:00,158.61,159.1,158.61,159.1,90322.0,157.3485,157.8346,157.3485,157.8346,90322.0
2024-11-27 13:15:00,159.09,159.14,158.78,158.9,103786.0,157.8247,157.8743,157.5172,157.6362,103786.0
2024-11-27 13:20:00,158.9,158.94,158.46,158.49,68444.0,157.6362,157.6759,157.1997,157.2295,68444.0
2024-11-27 13:25:00,158.5,158.61,158.35,158.56,84204.0,157.2394,157.3485,157.0906,157.2989,84204.0
2024-11-27 13:30:00,158.55,158.93,158.54,158.93,42745.0,157.289,157.666,157.2791,157.666,42745.0
2024-11-27 13:35:00,158.9,159.08,158.83,158.87,78928.0,157.6362,157.8148,157.5668,157.6065,78928.0
2024-11-27 13:40:00,158.88,158.92,158.62,158.67,66023.0,157.6164,157.6561,157.3585,157.4081,66023.0
2024-11-27 13:45:00,158.65,159.0,158.65,158.98,89781.0,157.3882,157.7354,157.3882,157.7156,89781.0
2024-11-27 13:50:00,158.99,159.24,158.88,159.22,51053.0,157.7255,157.9735,157.6164,157.9537,51053.0
2024-11-27 13:55:00,159.2,159.44,159.19,159.3,61921.0,157.9338,158.1719,157.9239,158.033,61921.0
2024-11-27 14:00:00,159.29,159.29,158.94,159.02,95911.0,158.0231,158.0231,157.6759,157.7553,95911.0
2024-11-27 14:05:00,159.03,159.42,158.94,159.33,77041.0,157.7652,158.1521,157.6759,158.0628,77041.0
2024-11-27 14:10:00,159.35,159.47,159.24,159.45,70467.0,158.0826,158.2017,157.9735,158.1819,70467.0
2024-11-27 14:15:00,159.47,159.55,159.28,159.33,94840.0,158.2017,158.2811,158.0132,158.0628,94840.0
2024-11-27 14:20:00,159.32,159.44,159.25,159.44,91376.0,158.0529,158.1719,157.9834,158.1719,91376.0
2024-11-27 14:25:00,159.44,159.49,159.02,159.02,51749.0,158.1719,158.2215,157.7553,157.7553,51749.0
2024-11-27 14:30:00,159.06,159.18,159.0,159.11,92258.0,157.795,157.914,157.7354,157.8446,92258.0
2024-11-27 14:35:00,159.1,159.32,159.02,159.28,62305.0,157.8346,158.0529,157.7553,158.0132,62305.0
2024-11-27 14:40:00,159.29,159.4,159.26,159.28,46240.0,158.0231,158.1323,157.9934,158.0132,46240.0
2024-11-27 14:45:00,159.31,159.5,159.22,159.5,43953.0,158.043,158.2315,157.9537,158.2315,43953.0
2024-11-27 14:50:00,159.51,159.59,159.41,159.41,51824.0,158.2414,158.3207,158.1422,158.1422,51824.0
2024-11-27 14:55:00,159.43,159.43,159.25,159.25,52108.0,158.162,158.162,157.9834,157.9834,52108.0
2024-11-27 15:00:00,159.24,159.65,159.19,159.61,87992.0,157.9735,158.3803,157.9239,158.3406,87992.0
2024-11-27 15:05:00,159.6,159.73,159.39,159.65,120518.0,158.3307,158.4596,158.1223,158.3803,120518.0
2024-11-27 15:10:00,159.61,159.68,159.51,159.62,74778.0,158.3406,158.41,158.2414,158.3505,74778.0
2024-11-27 15:15:00,159.63,159.82,159.43,159.45,66434.0,158.3604,158.5489,158.162,158.1819,66434.0
2024-11-27 15:20:00,159.43,159.44,159.05,159.1,92033.0,158.162,158.1719,157.785,157.8346,92033.0
2024-11-27 15:25:00,159.11,159.45,159.03,159.38,120937.0,157.8446,158.1819,157.7652,158.1124,120937.0
2024-11-27 15:30:00,159.37,159.43,159.05,159.06,81626.0,158.1025,158.162,157.785,157.795,81626.0
2024-11-27 15:35:00,159.03,159.34,158.96,159.21,135240.0,157.7652,158.0727,157.6958,157.9438,135240.0
2024-11-27 15:40:00,159.21,159.22,158.84,159.09,132595.0,157.9438,157.9537,157.5767,157.8247,132595.0
2024-11-27 15:45:00,159.09,159.23,159.01,159.14,120766.0,157.8247,157.9636,157.7454,157.8743,120766.0
2024-11-27 15:50:00,159.11,159.74,159.11,159.3,378151.0,157.8446,158.4695,157.8446,158.033,378151.0
2024-11-27 15:55:00,159.31,159.8,159.15,159.72,589844.0,158.043,158.5291,157.8842,158.4497,589844.0
2024-11-29 09:30:00,159.57,160.29,159.08,160.09,571703.0,158.3009,159.0152,157.8148,158.8168,571703.0
2024-11-29 09:35:00,160.07,160.47,159.59,160.44,159984.0,158.7969,159.1937,158.3207,159.164,159984.0
2024-11-29 09:40:00,160.44,160.55,159.95,160.34,202178.0,159.164,159.2731,158.6779,159.0648,202178.0
2024-11-29 09:45:00,160.33,160.5,160.15,160.17,87085.0,159.0549,159.2235,158.8763,158.8961,87085.0
2024-11-29 09:50:00,160.16,160.51,160.12,160.45,115164.0,158.8862,159.2334,158.8465,159.1739,115164.0
2024-11-29 09:55:00,160.42,160.98,160.33,160.94,153731.0,159.1441,159.6997,159.0549,159.66,153731.0
2024-11-29 10:00:00,160.96,161.13,160.85,160.93,176966.0,159.6798,159.8485,159.5707,159.6501,176966.0
2024-11-29 10:05:00,160.93,162.06,160.91,162.06,154826.0,159.6501,160.7711,159.6302,160.7711,154826.0
2024-11-29 10:10:00,162.08,162.27,161.87,162.16,147250.0,160.7909,160.9794,160.5826,160.8703,147250.0
2024-11-29 10:15:00,162.2,162.29,161.96,162.22,71097.0,160.91,160.9993,160.6719,160.9298,71097.0
2024-11-29 10:20:00,162.2,162.34,161.78,161.8,103466.0,160.91,161.0489,160.4933,160.5132,103466.0
2024-11-29 10:25:00,161.81,161.97,161.57,161.87,74887.0,160.5231,160.6818,160.285,160.5826,74887.0
2024-11-29 10:30:00,161.84,162.08,161.8,162.03,69918.0,160.5528,160.7909,160.5132,160.7413,69918.0
2024-11-29 10:35:00,162.05,162.05,161.64,161.79,100853.0,160.7612,160.7612,160.3544,160.5032,100853.0
2024-11-29 10:40:00,161.79,162.25,161.76,162.06,58679.0,160.5032,160.9596,160.4735,160.7711,58679.0
2024-11-29 10:45:00,162.11,162.13,161.89,161.95,73433.0,160.8207,160.8405,160.6024,160.662,73433.0
2024-11-29 10:50:00,161.96,162.04,161.46,161.73,110682.0,160.6719,160.7513,160.1759,160.4437,110682.0
2024-11-29 10:55:00,161.71,161.84,161.52,161.81,74852.0,160.4239,160.5528,160.2354,160.5231,74852.0
2024-11-29 11:00:00,161.82,162.3,161.77,162.27,75103.0,160.533,161.0092,160.4834,160.9794,75103.0
2024-11-29 11:05:00,162.25,162.38,162.04,162.34,78605.0,160.9596,161.0886,160.7513,161.0489,78605.0
2024-11-29 11:10:00,162.32,162.54,162.12,162.41,77572.0,161.029,161.2473,160.8306,161.1183,77572.0
2024-11-29 11:15:00,162.38,162.39,162.08,162.08,52126.0,161.0886,161.0985,160.7909,160.7909,52126.0
2024-11-29 11:20:00,162.1,162.16,161.96,162.04,71813.0,160.8108,160.8703,160.6719,160.7513,71813.0
2024-11-29 11:25:00,162.05,162.14,161.82,161.92,70810.0,160.7612,160.8505,160.533,160.6322,70810.0
2024-11-29 11:30:00,161.92,162.24,161.8,161.93,57565.0,160.6322,160.9497,160.5132,160.6421,57565.0
2024-11-29 11:35:00,161.94,162.05,161.8,161.96,56072.0,160.6521,160.7612,160.5132,160.6719,56072.0
2024-11-29 11:40:00,161.96,162.18,161.9,162.0,68005.0,160.6719,160.8901,160.6124,160.7116,68005.0
2024-11-29 11:45:00,162.02,162.32,161.91,162.28,50339.0,160.7314,161.029,160.6223,160.9893,50339.0
2024-11-29 11:50:00,162.29,162.53,162.26,162.47,62974.0,160.9993,161.2374,160.9695,161.1778,62974.0
2024-11-29 11:55:00,162.46,162.5,162.39,162.44,54362.0,161.1679,161.2076,161.0985,161.1481,54362.0
2024-11-29 12:00:00,162.46,162.46,162.03,162.12,64086.0,161.1679,161.1679,160.7413,160.8306,64086.0
2024-11-29 12:05:00,162.1,162.27,162.01,162.19,52007.0,160.8108,160.9794,160.7215,160.9001,52007.0
2024-11-29 12:10:00,162.2,162.25,162.03,162.11,52598.0,160.91,160.9596,160.7413,160.8207,52598.0
2024-11-29 12:15:00,162.1,162.24,162.01,162.2,74612.0,160.8108,160.9497,160.7215,160.91,74612.0
2024-11-29 12:20:00,162.22,162.31,161.96,162.0,91211.0,160.9298,161.0191,160.6719,160.7116,91211.0
2024-11-29 12:25:00,161.99,162.1,161.76,161.84,95142.0,160.7017,160.8108,160.4735,160.5528,95142.0
2024-11-29 12:30:00,161.84,162.24,161.84,162.23,98034.0,160.5528,160.9497,160.5528,160.9397,98034.0
2024-11-29 12:35:00,162.24,162.3,162.11,162.25,53893.0,160.9497,161.0092,160.8207,160.9596,53893.0
2024-11-29 12:40:00,162.24,162.29,162.15,162.19,47568.0,160.9497,160.9993,160.8604,160.9001,47568.0
2024-11-29 12:45:00,162.19,162.48,162.08,162.29,120299.0,160.9001,161.1878,160.7909,160.9993,120299.0
2024-11-29 12:50:00,162.27,162.69,162.15,162.23,158657.0,160.9794,161.3961,160.8604,160.9397,158657.0
2024-11-29 12:55:00,162.25,162.34,161.91,162.02,344257.0,160.9596,161.0489,160.6223,160.7314,344257.0
2024-12-02 09:30:00,163.03,163.95,162.75,163.54,722151.0,161.7334,162.6461,161.4556,162.2393,722151.0
2024-12-02 09:35:00,163.48,165.45,163.33,165.4,406266.0,162.1798,164.1341,162.031,164.0845,406266.0
2024-12-02 09:40:00,165.4,165.93,165.0,165.91,264813.0,164.0845,164.6103,163.6877,164.5905,264813.0
2024-12-02 09:45:00,165.9,167.13,165.86,166.82,447124.0,164.5806,165.8008,164.5409,165.4932,447124.0
2024-12-02 09:50:00,166.82,167.2,166.55,166.85,229733.0,165.4932,165.8702,165.2254,165.523,229733.0
2024-12-02 09:55:00,166.84,166.84,165.93,166.12,179567.0,165.5131,165.5131,164.6103,164.7988,179567.0
2024-12-02 10:00:00,166.15,166.7,166.03,166.49,206543.0,164.8286,165.3742,164.7095,165.1659,206543.0
2024-12-02 10:05:00,166.5,166.57,165.91,165.94,100238.0,165.1758,165.2452,164.5905,164.6202,100238.0
2024-12-02 10:10:00,165.94,166.61,165.81,166.42,161075.0,164.6202,165.2849,164.4913,165.0964,161075.0
2024-12-02 10:15:00,166.44,166.72,165.82,165.86,109511.0,165.1163,165.394,164.5012,164.5409,109511.0
2024-12-02 10:20:00,165.82,165.84,165.42,165.53,103388.0,164.5012,164.521,164.1044,164.2135,103388.0
2024-12-02 10:25:00,165.53,165.93,165.53,165.7,71262.0,164.2135,164.6103,164.2135,164.3821,71262.0
2024-12-02 10:30:00,165.69,166.23,165.69,166.16,98687.0,164.3722,164.9079,164.3722,164.8385,98687.0
2024-12-02 10:35:00,166.22,166.39,166.02,166.04,102133.0,164.898,165.0667,164.6996,164.7194,102133.0
2024-12-02 10:40:00,166.05,166.24,165.71,165.71,127384.0,164.7294,164.9179,164.3921,164.3921,127384.0
2024-12-02 10:45:00,165.72,165.82,165.46,165.68,51664.0,164.402,164.5012,164.1441,164.3623,51664.0
2024-12-02 10:50:00,165.68,165.7,165.13,165.48,65733.0,164.3623,164.3821,163.8167,164.1639,65733.0
2024-12-02 10:55:00,165.49,165.75,165.37,165.75,80865.0,164.1738,164.4317,164.0548,164.4317,80865.0
2024-12-02 11:00:00,165.75,166.3,165.73,166.06,75122.0,164.4317,164.9774,164.4119,164.7393,75122.0
2024-12-02 11:05:00,166.06,166.55,166.03,166.48,99014.0,164.7393,165.2254,164.7095,165.1559,99014.0
2024-12-02 11:10:00,166.46,166.57,166.34,166.42,63968.0,165.1361,165.2452,165.0171,165.0964,63968.0
2024-12-02 11:15:00,166.42,166.57,166.31,166.48,69740.0,165.0964,165.2452,164.9873,165.1559,69740.0
2024-12-02 11:20:00,166.47,166.67,166.25,166.26,76134.0,165.146,165.3444,164.9278,164.9377,76134.0
2024-12-02 11:25:00,166.3,166.36,166.05,166.29,86892.0,164.9774,165.0369,164.7294,164.9675,86892.0
2024-12-02 11:30:00,166.28,166.45,166.07,166.43,185293.0,164.9575,165.1262,164.7492,165.1063,185293.0
2024-12-02 11:35:00,166.44,167.01,166.37,166.94,120501.0,165.1163,165.6817,165.0468,165.6123,120501.0
2024-12-02 11:40:00,166.95,167.29,166.93,167.16,91018.0,165.6222,165.9595,165.6024,165.8305,91018.0
2024-12-02 11:45:00,167.19,167.2,166.88,166.99,68159.0,165.8603,165.8702,165.5528,165.6619,68159.0
2024-12-02 11:50:00,167.02,167.04,166.68,166.69,47340.0,165.6916,165.7115,165.3544,165.3643,47340.0
2024-12-02 11:55:00,166.7,166.81,166.56,166.7,57523.0,165.3742,165.4833,165.2353,165.3742,57523.0
2024-12-02 12:00:00,166.67,167.26,166.64,167.25,136774.0,165.3444,165.9297,165.3147,165.9198,136774.0
2024-12-02 12:05:00,167.25,167.6,167.02,167.48,99066.0,165.9198,166.267,165.6916,166.148,99066.0
2024-12-02 12:10:00,167.49,167.75,167.47,167.74,71523.0,166.1579,166.4158,166.1381,166.4059,71523.0
2024-12-02 12:15:00,167.75,168.07,167.74,168.03,164304.0,166.4158,166.7333,166.4059,166.6936,164304.0
2024-12-02 12:20:00,168.02,168.37,168.0,168.36,101304.0,166.6837,167.0309,166.6639,167.021,101304.0
2024-12-02 12:25:00,168.36,168.38,167.76,167.87,99921.0,167.021,167.0408,166.4258,166.5349,99921.0
2024-12-02 12:30:00,167.87,168.03,167.63,167.72,79467.0,166.5349,166.6936,166.2968,166.3861,79467.0
2024-12-02 12:35:00,167.74,167.8,167.6,167.6,50183.0,166.4059,166.4654,166.267,166.267,50183.0
2024-12-02 12:40:00,167.58,167.8,167.5,167.74,49180.0,166.2472,166.4654,166.1678,166.4059,49180.0
2024-12-02 12:45:00,167.77,167.99,167.75,167.83,61553.0,166.4357,166.6539,166.4158,166.4952,61553.0
2024-12-02 12:50:00,167.84,167.98,167.79,167.88,42453.0,166.5051,166.644,166.4555,166.5448,42453.0
2024-12-02 12:55:00,167.88,167.94,167.62,167.71,49863.0,166.5448,166.6043,166.2869,166.3762,49863.0
2024-12-02 13:00:00,167.68,167.85,167.5,167.5,65182.0,166.3464,166.515,166.1678,166.1678,65182.0
2024-12-02 13:05:00,167.5,167.57,167.31,167.33,68594.0,166.1678,166.2373,165.9793,165.9992,68594.0
2024-12-02 13:10:00,167.32,167.5,167.07,167.07,81938.0,165.9893,166.1678,165.7413,165.7413,81938.0
2024-12-02 13:15:00,167.11,167.22,166.86,167.02,71780.0,165.7809,165.8901,165.5329,165.6916,71780.0
2024-12-02 13:20:00,167.03,167.73,167.02,167.73,45241.0,165.7016,166.396,165.6916,166.396,45241.0
2024-12-02 13:25:00,167.72,167.73,167.19,167.2,57220.0,166.3861,166.396,165.8603,165.8702,57220.0
2024-12-02 13:30:00,167.17,167.25,166.78,166.92,54462.0,165.8405,165.9198,165.4536,165.5924,54462.0
2024-12-02 13:35:00,166.94,167.2,166.65,167.18,48799.0,165.6123,165.8702,165.3246,165.8504,48799.0
2024-12-02 13:40:00,167.2,167.36,167.14,167.28,57744.0,165.8702,166.0289,165.8107,165.9496,57744.0
2024-12-02 13:45:00,167.25,167.3,167.13,167.18,43185.0,165.9198,165.9694,165.8008,165.8504,43185.0
2024-12-02 13:50:00,167.18,167.23,166.99,167.05,32413.0,165.8504,165.9,165.6619,165.7214,32413.0
2024-12-02 13:55:00,167.06,167.06,166.81,166.81,34194.0,165.7313,165.7313,165.4833,165.4833,34194.0
2024-12-02 14:00:00,166.81,166.89,166.67,166.74,54553.0,165.4833,165.5627,165.3444,165.4139,54553.0
2024-12-02 14:05:00,166.76,166.76,166.45,166.46,54112.0,165.4337,165.4337,165.1262,165.1361,54112.0
2024-12-02 14:10:00,166.47,166.5,166.23,166.3,54920.0,165.146,165.1758,164.9079,164.9774,54920.0
2024-12-02 14:15:00,166.3,166.57,166.3,166.47,70162.0,164.9774,165.2452,164.9774,165.146,70162.0
2024-12-02 14:20:00,166.47,166.47,166.22,166.27,62223.0,165.146,165.146,164.898,164.9476,62223.0
2024-12-02 14:25:00,166.28,166.46,166.16,166.36,65379.0,164.9575,165.1361,164.8385,165.0369,65379.0
2024-12-02 14:30:00,166.36,166.6,166.36,166.56,96836.0,165.0369,165.275,165.0369,165.2353,96836.0
2024-12-02 14:35:00,166.55,166.63,166.49,166.52,47236.0,165.2254,165.3047,165.1659,165.1956,47236.0
2024-12-02 14:40:00,166.52,166.83,166.51,166.77,46068.0,165.1956,165.5032,165.1857,165.4436,46068.0
2024-12-02 14:45:00,166.76,166.8,166.54,166.59,56309.0,165.4337,165.4734,165.2155,165.2651,56309.0
2024-12-02 14:50:00,166.57,166.71,166.55,166.67,50697.0,165.2452,165.3841,165.2254,165.3444,50697.0
2024-12-02 14:55:00,166.67,166.81,166.58,166.75,54123.0,165.3444,165.4833,165.2551,165.4238,54123.0
2024-12-02 15:00:00,166.71,166.8,166.44,166.48,55149.0,165.3841,165.4734,165.1163,165.1559,55149.0
2024-12-02 15:05:00,166.46,166.68,166.44,166.67,59850.0,165.1361,165.3544,165.1163,165.3444,59850.0
2024-12-02 15:10:00,166.67,166.74,166.58,166.68,97450.0,165.3444,165.4139,165.2551,165.3544,97450.0
2024-12-02 15:15:00,166.7,166.87,166.62,166.63,93222.0,165.3742,165.5428,165.2948,165.3047,93222.0
2024-12-02 15:20:00,166.65,167.06,166.55,167.02,95449.0,165.3246,165.7313,165.2254,165.6916,95449.0
2024-12-02 15:25:00,167.04,167.07,166.92,166.96,90645.0,165.7115,165.7413,165.5924,165.6321,90645.0
2024-12-02 15:30:00,166.96,167.07,166.78,167.01,172607.0,165.6321,165.7413,165.4536,165.6817,172607.0
2024-12-02 15:35:00,167.0,167.4,166.99,167.35,148058.0,165.6718,166.0686,165.6619,166.019,148058.0
2024-12-02 15:40:00,167.36,167.4,167.12,167.26,96448.0,166.0289,166.0686,165.7909,165.9297,96448.0
2024-12-02 15:45:00,167.26,167.49,167.24,167.29,132276.0,165.9297,166.1579,165.9099,165.9595,132276.0
2024-12-02 15:50:00,167.26,167.32,166.62,166.64,292105.0,165.9297,165.9893,165.2948,165.3147,292105.0
2024-12-02 15:55:00,166.66,166.89,166.38,166.49,687055.0,165.3345,165.5627,165.0567,165.1659,687055.0
2024-12-03 09:30:00,164.48,166.69,164.02,166.54,640866.0,163.1718,165.3643,162.7155,165.2155,640866.0
2024-12-03 09:35:00,166.59,167.95,166.51,167.95,167185.0,165.2651,166.6143,165.1857,166.6143,167185.0
2024-12-03 09:40:00,167.91,168.2,167.5,167.92,137033.0,166.5746,166.8623,166.1678,166.5845,137033.0
2024-12-03 09:45:00,167.87,168.06,167.32,167.47,114967.0,166.5349,166.7234,165.9893,166.1381,114967.0
2024-12-03 09:50:00,167.49,167.77,167.43,167.47,118772.0,166.1579,166.4357,166.0984,166.1381,118772.0
2024-12-03 09:55:00,167.47,167.61,167.14,167.38,87318.0,166.1381,166.277,165.8107,166.0488,87318.0
2024-12-03 10:00:00,167.32,167.8,167.19,167.46,114547.0,165.9893,166.4654,165.8603,166.1281,114547.0
2024-12-03 10:05:00,167.5,167.89,167.05,167.1,193765.0,166.1678,166.5547,165.7214,165.771,193765.0
2024-12-03 10:10:00,167.14,167.44,166.87,167.15,128232.0,165.8107,166.1083,165.5428,165.8206,128232.0
2024-12-03 10:15:00,167.15,167.52,167.08,167.35,94732.0,165.8206,166.1877,165.7512,166.019,94732.0
2024-12-03 10:20:00,167.35,167.6,167.16,167.38,82747.0,166.019,166.267,165.8305,166.0488,82747.0
2024-12-03 10:25:00,167.42,167.55,166.98,167.54,118465.0,166.0885,166.2174,165.652,166.2075,118465.0
2024-12-03 10:30:00,167.48,167.76,167.4,167.49,102040.0,166.148,166.4258,166.0686,166.1579,102040.0
2024-12-03 10:35:00,167.52,167.89,167.52,167.72,135289.0,166.1877,166.5547,166.1877,166.3861,135289.0
2024-12-03 10:40:00,167.72,167.75,167.0,167.03,102304.0,166.3861,166.4158,165.6718,165.7016,102304.0
2024-12-03 10:45:00,167.0,167.36,166.98,167.36,92965.0,165.6718,166.0289,165.652,166.0289,92965.0
2024-12-03 10:50:00,167.34,167.46,166.95,167.35,131892.0,166.0091,166.1281,165.6222,166.019,131892.0
2024-12-03 10:55:00,167.32,167.5,167.05,167.35,55801.0,165.9893,166.1678,165.7214,166.019,55801.0
2024-12-03 11:00:00,167.35,167.45,167.17,167.38,83491.0,166.019,166.1182,165.8405,166.0488,83491.0
2024-12-03 11:05:00,167.37,167.74,167.32,167.48,85059.0,166.0389,166.4059,165.9893,166.148,85059.0
2024-12-03 11:10:00,167.48,167.53,167.07,167.24,45076.0,166.148,166.1976,165.7413,165.9099,45076.0
2024-12-03 11:15:00,167.25,167.34,167.04,167.22,55553.0,165.9198,166.0091,165.7115,165.8901,55553.0
2024-12-03 11:20:00,167.23,167.33,167.06,167.08,55313.0,165.9,165.9992,165.7313,165.7512,55313.0
2024-12-03 11:25:00,167.13,167.4,167.0,167.38,100711.0,165.8008,166.0686,165.6718,166.0488,100711.0
2024-12-03 11:30:00,167.36,167.47,166.97,167.03,157553.0,166.0289,166.1381,165.642,165.7016,157553.0
2024-12-03 11:35:00,167.04,167.06,166.46,166.62,121596.0,165.7115,165.7313,165.1361,165.2948,121596.0
2024-12-03 11:40:00,166.63,166.85,166.51,166.53,62151.0,165.3047,165.523,165.1857,165.2055,62151.0
2024-12-03 11:45:00,166.52,167.29,166.51,167.22,73680.0,165.1956,165.9595,165.1857,165.8901,73680.0
2024-12-03 11:50:00,167.22,167.28,167.08,167.17,40811.0,165.8901,165.9496,165.7512,165.8405,40811.0
2024-12-03 11:55:00,167.18,167.18,166.86,166.86,37098.0,165.8504,165.8504,165.5329,165.5329,37098.0
2024-12-03 12:00:00,166.91,167.05,166.87,166.99,37833.0,165.5825,165.7214,165.5428,165.6619,37833.0
2024-12-03 12:05:00,166.97,167.16,166.94,167.01,54701.0,165.642,165.8305,165.6123,165.6817,54701.0
2024-12-03 12:10:00,167.05,167.27,167.03,167.2,38326.0,165.7214,165.9397,165.7016,165.8702,38326.0
2024-12-03 12:15:00,167.21,167.28,167.06,167.17,43895.0,165.8801,165.9496,165.7313,165.8405,43895.0
2024-12-03 12:20:00,167.17,167.19,166.82,166.88,44641.0,165.8405,165.8603,165.4932,165.5528,44641.0
2024-12-03 12:25:00,166.88,166.96,166.65,166.68,35026.0,165.5528,165.6321,165.3246,165.3544,35026.0
2024-12-03 12:30:00,166.67,166.88,166.62,166.77,29108.0,165.3444,165.5528,165.2948,165.4436,29108.0
2024-12-03 12:35:00,166.77,166.78,166.58,166.66,28209.0,165.4436,165.4536,165.2551,165.3345,28209.0
2024-12-03 12:40:00,166.65,166.71,166.41,166.44,39334.0,165.3246,165.3841,165.0865,165.1163,39334.0
2024-12-03 12:45:00,166.45,167.17,166.43,167.14,61473.0,165.1262,165.8405,165.1063,165.8107,61473.0
2024-12-03 12:50:00,167.17,167.18,166.96,167.07,72186.0,165.8405,165.8504,165.6321,165.7413,72186.0
2024-12-03 12:55:00,167.05,167.07,166.86,167.0,51777.0,165.7214,165.7413,165.5329,165.6718,51777.0
2024-12-03 13:00:00,166.98,166.98,166.55,166.73,43487.0,165.652,165.652,165.2254,165.404,43487.0
2024-12-03 13:05:00,166.71,166.92,166.68,166.89,43961.0,165.3841,165.5924,165.3544,165.5627,43961.0
2024-12-03 13:10:00,166.91,166.95,166.76,166.81,33553.0,165.5825,165.6222,165.4337,165.4833,33553.0
2024-12-03 13:15:00,166.86,166.9,166.67,166.67,20289.0,165.5329,165.5726,165.3444,165.3444,20289.0
2024-12-03 13:20:00,166.66,166.86,166.66,166.77,32668.0,165.3345,165.5329,165.3345,165.4436,32668.0
2024-12-03 13:25:00,166.78,166.87,166.5,166.53,60816.0,165.4536,165.5428,165.1758,165.2055,60816.0
2024-12-03 13:30:00,166.5,166.94,166.45,166.91,53581.0,165.1758,165.6123,165.1262,165.5825,53581.0
2024-12-03 13:35:00,166.85,166.94,166.58,166.64,55665.0,165.523,165.6123,165.2551,165.3147,55665.0
2024-12-03 13:40:00,166.64,166.67,166.53,166.56,26573.0,165.3147,165.3444,165.2055,165.2353,26573.0
2024-12-03 13:45:00,166.56,166.65,166.46,166.63,21398.0,165.2353,165.3246,165.1361,165.3047,21398.0
2024-12-03 13:50:00,166.66,167.06,166.66,167.06,29480.0,165.3345,165.7313,165.3345,165.7313,29480.0
2024-12-03 13:55:00,167.07,167.12,166.87,166.92,25937.0,165.7413,165.7909,165.5428,165.5924,25937.0
2024-12-03 14:00:00,166.94,166.94,166.63,166.63,51379.0,165.6123,165.6123,165.3047,165.3047,51379.0
2024-12-03 14:05:00,166.65,166.71,166.52,166.6,41729.0,165.3246,165.3841,165.1956,165.275,41729.0
2024-12-03 14:10:00,166.62,166.69,166.25,166.31,69662.0,165.2948,165.3643,164.9278,164.9873,69662.0
2024-12-03 14:15:00,166.31,166.38,166.22,166.28,47446.0,164.9873,165.0567,164.898,164.9575,47446.0
2024-12-03 14:20:00,166.3,166.37,166.15,166.19,42753.0,164.9774,165.0468,164.8286,164.8682,42753.0
2024-12-03 14:25:00,166.2,166.27,166.09,166.11,52973.0,164.8782,164.9476,164.769,164.7889,52973.0
2024-12-03 14:30:00,166.13,166.51,166.11,166.37,45083.0,164.8087,165.1857,164.7889,165.0468,45083.0
2024-12-03 14:35:00,166.41,166.59,166.36,166.54,26134.0,165.0865,165.2651,165.0369,165.2155,26134.0
2024-12-03 14:40:00,166.54,166.75,166.48,166.58,57250.0,165.2155,165.4238,165.1559,165.2551,57250.0
2024-12-03 14:45:00,166.58,166.72,166.5,166.52,51149.0,165.2551,165.394,165.1758,165.1956,51149.0
2024-12-03 14:50:00,166.5,166.7,166.43,166.68,42130.0,165.1758,165.3742,165.1063,165.3544,42130.0
2024-12-03 14:55:00,166.69,166.86,166.66,166.74,81922.0,165.3643,165.5329,165.3345,165.4139,81922.0
2024-12-03 15:00:00,166.73,166.91,166.72,166.75,49620.0,165.404,165.5825,165.394,165.4238,49620.0
2024-12-03 15:05:00,166.75,167.05,166.73,167.0,47655.0,165.4238,165.7214,165.404,165.6718,47655.0
2024-12-03 15:10:00,167.01,167.07,166.88,166.95,55138.0,165.6817,165.7413,165.5528,165.6222,55138.0
2024-12-03 15:15:00,166.95,167.05,166.87,166.98,79629.0,165.6222,165.7214,165.5428,165.652,79629.0
2024-12-03 15:20:00,166.97,167.59,166.96,167.59,91206.0,165.642,166.2571,165.6321,166.2571,91206.0
2024-12-03 15:25:00,167.6,167.68,167.09,167.16,89823.0,166.267,166.3464,165.7611,165.8305,89823.0
2024-12-03 15:30:00,167.16,167.26,166.87,166.9,106153.0,165.8305,165.9297,165.5428,165.5726,106153.0
2024-12-03 15:35:00,166.92,166.94,166.79,166.84,79412.0,165.5924,165.6123,165.4635,165.5131,79412.0
2024-12-03 15:40:00,166.84,167.05,166.83,167.0,91188.0,165.5131,165.7214,165.5032,165.6718,91188.0
2024-12-03 15:45:00,166.98,167.1,166.88,167.01,101243.0,165.652,165.771,165.5528,165.6817,101243.0
2024-12-03 15:50:00,167.04,167.67,167.03,167.54,187091.0,165.7115,166.3365,165.7016,166.2075,187091.0
2024-12-03 15:55:00,167.52,168.27,167.49,168.16,451278.0,166.1877,166.9317,166.1579,166.8226,451278.0
2024-12-04 09:30:00,173.44,175.39,172.37,173.0,1379166.0,172.0606,173.9951,170.9991,171.6241,1379166.0
2024-12-04 09:35:00,173.0,173.91,172.8,173.04,437950.0,171.6241,172.5269,171.4257,171.6638,437950.0
2024-12-04 09:40:00,173.05,173.5,172.43,172.62,330436.0,171.6737,172.1201,171.0586,171.2471,330436.0
2024-12-04 09:45:00,172.62,173.48,172.61,173.21,382514.0,171.2471,172.1003,171.2372,171.8324,382514.0
2024-12-04 09:50:00,173.21,173.28,172.18,172.25,224193.0,171.8324,171.9019,170.8106,170.8801,224193.0
2024-12-04 09:55:00,172.27,172.28,170.94,171.09,306220.0,170.8999,170.9098,169.5805,169.7293,306220.0
2024-12-04 10:00:00,171.07,171.71,170.64,171.36,263253.0,169.7094,170.3443,169.2829,169.9971,263253.0
2024-12-04 10:05:00,171.41,172.14,171.4,171.75,223241.0,170.0467,170.7709,170.0368,170.384,223241.0
2024-12-04 10:10:00,171.75,172.22,171.74,172.01,172534.0,170.384,170.8503,170.3741,170.642,172534.0
2024-12-04 10:15:00,172.04,172.09,171.1,171.79,157716.0,170.6717,170.7213,169.7392,170.4237,157716.0
2024-12-04 10:20:00,171.79,172.34,171.76,171.77,177029.0,170.4237,170.9693,170.3939,170.4039,177029.0
2024-12-04 10:25:00,171.81,172.03,171.79,171.82,150903.0,170.4436,170.6618,170.4237,170.4535,150903.0
2024-12-04 10:30:00,171.84,171.88,171.14,171.19,195786.0,170.4733,170.513,169.7789,169.8285,195786.0
2024-12-04 10:35:00,171.19,171.31,170.84,171.15,225088.0,169.8285,169.9475,169.4813,169.7888,225088.0
2024-12-04 10:40:00,171.18,171.22,170.79,170.91,99168.0,169.8186,169.8582,169.4317,169.5507,99168.0
2024-12-04 10:45:00,170.91,171.04,170.56,170.7,162474.0,169.5507,169.6797,169.2035,169.3424,162474.0
2024-12-04 10:50:00,170.69,170.72,170.24,170.31,116330.0,169.3325,169.3622,168.886,168.9555,116330.0
2024-12-04 10:55:00,170.31,170.35,169.93,170.0,234527.0,168.9555,168.9952,168.5785,168.6479,234527.0
2024-12-04 11:00:00,170.0,170.34,169.99,170.33,225264.0,168.6479,168.9852,168.638,168.9753,225264.0
2024-12-04 11:05:00,170.35,170.65,169.96,169.98,168647.0,168.9952,169.2928,168.6083,168.6281,168647.0
2024-12-04 11:10:00,169.96,169.98,169.28,169.28,184919.0,168.6083,168.6281,167.9337,167.9337,184919.0
2024-12-04 11:15:00,169.3,169.85,169.11,169.81,165200.0,167.9535,168.4991,167.765,168.4595,165200.0
2024-12-04 11:20:00,169.84,170.19,169.5,169.56,131821.0,168.4892,168.8364,168.1519,168.2114,131821.0
2024-12-04 11:25:00,169.56,170.0,169.52,169.65,83947.0,168.2114,168.6479,168.1718,168.3007,83947.0
2024-12-04 11:30:00,169.65,169.65,169.15,169.15,124299.0,168.3007,168.3007,167.8047,167.8047,124299.0
2024-12-04 11:35:00,169.19,169.22,168.86,168.96,191450.0,167.8444,167.8742,167.517,167.6162,191450.0
2024-12-04 11:40:00,168.94,169.16,168.69,168.92,142692.0,167.5964,167.8146,167.3484,167.5765,142692.0
2024-12-04 11:45:00,168.92,169.27,168.81,169.25,87305.0,167.5765,167.9238,167.4674,167.9039,87305.0
2024-12-04 11:50:00,169.22,169.61,168.97,169.02,147518.0,167.8742,168.261,167.6261,167.6757,147518.0
2024-12-04 11:55:00,169.04,169.64,169.01,169.27,133739.0,167.6956,168.2908,167.6658,167.9238,133739.0
2024-12-04 12:00:00,169.28,169.47,169.04,169.32,97572.0,167.9337,168.1222,167.6956,167.9734,97572.0
2024-12-04 12:05:00,169.34,169.35,168.98,169.05,137222.0,167.9932,168.0031,167.6361,167.7055,137222.0
2024-12-04 12:10:00,169.05,169.2,169.02,169.15,88570.0,167.7055,167.8543,167.6757,167.8047,88570.0
2024-12-04 12:15:00,169.15,169.21,168.61,168.87,161800.0,167.8047,167.8642,167.269,167.5269,161800.0
2024-12-04 12:20:00,168.84,169.07,168.78,169.05,147653.0,167.4972,167.7253,167.4377,167.7055,147653.0
2024-12-04 12:25:00,169.04,169.04,168.86,168.94,194290.0,167.6956,167.6956,167.517,167.5964,194290.0
2024-12-04 12:30:00,168.93,169.02,168.83,168.94,120109.0,167.5865,167.6757,167.4873,167.5964,120109.0
2024-12-04 12:35:00,168.95,169.04,168.88,168.9,84481.0,167.6063,167.6956,167.5369,167.5567,84481.0
2024-12-04 12:40:00,168.9,169.01,168.64,168.92,115542.0,167.5567,167.6658,167.2988,167.5765,115542.0
2024-12-04 12:45:00,168.96,168.99,168.76,168.97,88790.0,167.6162,167.646,167.4178,167.6261,88790.0
2024-12-04 12:50:00,168.97,169.35,168.93,169.26,146763.0,167.6261,168.0031,167.5865,167.9138,146763.0
2024-12-04 12:55:00,169.27,169.43,169.2,169.23,155590.0,167.9238,168.0825,167.8543,167.8841,155590.0
2024-12-04 13:00:00,169.21,169.95,169.15,169.75,345200.0,167.8642,168.5983,167.8047,168.3999,345200.0
2024-12-04 13:05:00,169.76,170.16,169.75,170.02,111504.0,168.4099,168.8067,168.3999,168.6678,111504.0
2024-12-04 13:10:00,170.01,170.12,169.85,169.93,114551.0,168.6579,168.767,168.4991,168.5785,114551.0
2024-12-04 13:15:00,169.91,169.94,169.77,169.84,98433.0,168.5587,168.5884,168.4198,168.4892,98433.0
2024-12-04 13:20:00,169.84,169.85,169.63,169.65,77219.0,168.4892,168.4991,168.2809,168.3007,77219.0
2024-12-04 13:25:00,169.67,169.7,169.49,169.5,59510.0,168.3206,168.3503,168.142,168.1519,59510.0
2024-12-04 13:30:00,169.52,169.64,169.36,169.42,69453.0,168.1718,168.2908,168.013,168.0726,69453.0
2024-12-04 13:35:00,169.44,169.49,169.04,169.05,114163.0,168.0924,168.142,167.6956,167.7055,114163.0
2024-12-04 13:40:00,169.05,169.13,168.91,169.05,201686.0,167.7055,167.7849,167.5666,167.7055,201686.0
2024-12-04 13:45:00,169.03,169.13,168.8,169.06,120544.0,167.6857,167.7849,167.4575,167.7154,120544.0
2024-12-04 13:50:00,169.04,169.16,168.66,168.8,147072.0,167.6956,167.8146,167.3186,167.4575,147072.0
2024-12-04 13:55:00,168.79,169.03,168.7,168.71,116250.0,167.4476,167.6857,167.3583,167.3682,116250.0
2024-12-04 14:00:00,168.69,169.06,168.56,168.96,182134.0,167.3484,167.7154,167.2194,167.6162,182134.0
2024-12-04 14:05:00,168.93,169.26,168.85,169.22,92964.0,167.5865,167.9138,167.5071,167.8742,92964.0
2024-12-04 14:10:00,169.21,169.34,169.01,169.15,123558.0,167.8642,167.9932,167.6658,167.8047,123558.0
2024-12-04 14:15:00,169.14,169.4,169.06,169.18,419657.0,167.7948,168.0527,167.7154,167.8345,419657.0
2024-12-04 14:20:00,169.18,169.29,169.06,169.11,94475.0,167.8345,167.9436,167.7154,167.765,94475.0
2024-12-04 14:25:00,169.1,169.15,169.0,169.13,87757.0,167.7551,167.8047,167.6559,167.7849,87757.0
2024-12-04 14:30:00,169.15,169.28,169.05,169.14,142886.0,167.8047,167.9337,167.7055,167.7948,142886.0
2024-12-04 14:35:00,169.15,169.63,169.14,169.62,356484.0,167.8047,168.2809,167.7948,168.271,356484.0
2024-12-04 14:40:00,169.63,169.79,169.45,169.55,100405.0,168.2809,168.4396,168.1023,168.2015,100405.0
2024-12-04 14:45:00,169.55,169.77,169.5,169.59,60029.0,168.2015,168.4198,168.1519,168.2412,60029.0
2024-12-04 14:50:00,169.62,169.71,169.45,169.47,76986.0,168.271,168.3603,168.1023,168.1222,76986.0
2024-12-04 14:55:00,169.47,169.81,169.47,169.67,1142097.0,168.1222,168.4595,168.1222,168.3206,1142097.0
2024-12-04 15:00:00,169.67,169.76,169.48,169.53,182775.0,168.3206,168.4099,168.1321,168.1817,182775.0
2024-12-04 15:05:00,169.53,169.74,169.4,169.43,120234.0,168.1817,168.39,168.0527,168.0825,120234.0
2024-12-04 15:10:00,169.41,169.55,169.24,169.33,103277.0,168.0626,168.2015,167.894,167.9833,103277.0
2024-12-04 15:15:00,169.31,169.5,169.23,169.4,87544.0,167.9634,168.1519,167.8841,168.0527,87544.0
2024-12-04 15:20:00,169.4,169.52,169.0,169.02,150559.0,168.0527,168.1718,167.6559,167.6757,150559.0
2024-12-04 15:25:00,169.01,169.07,168.78,168.93,94805.0,167.6658,167.7253,167.4377,167.5865,94805.0
2024-12-04 15:30:00,168.92,169.0,168.76,168.92,95721.0,167.5765,167.6559,167.4178,167.5765,95721.0
2024-12-04 15:35:00,168.9,169.24,168.85,169.06,93844.0,167.5567,167.894,167.5071,167.7154,93844.0
2024-12-04 15:40:00,169.08,169.49,169.04,169.46,1123082.0,167.7353,168.142,167.6956,168.1122,1123082.0
2024-12-04 15:45:00,169.46,169.59,169.17,169.48,191763.0,168.1122,168.2412,167.8245,168.1321,191763.0
2024-12-04 15:50:00,169.51,169.93,169.31,169.74,393580.0,168.1618,168.5785,167.9634,168.39,393580.0
2024-12-04 15:55:00,169.97,170.61,169.76,170.6,1252811.0,168.6182,169.2531,168.4099,169.2432,1252811.0
2024-12-05 09:30:00,170.76,171.09,169.3,169.72,496961.0,169.4019,169.7293,167.9535,168.3702,496961.0
2024-12-05 09:35:00,169.71,170.4,169.55,170.26,152686.0,168.3603,169.0448,168.2015,168.9059,152686.0
2024-12-05 09:40:00,170.21,171.24,170.2,171.16,160542.0,168.8563,169.8781,168.8464,169.7987,160542.0
2024-12-05 09:45:00,171.16,171.34,170.58,170.61,146925.0,169.7987,169.9773,169.2233,169.2531,146925.0
2024-12-05 09:50:00,170.62,170.8,170.2,170.28,94336.0,169.263,169.4416,168.8464,168.9257,94336.0
2024-12-05 09:55:00,170.29,170.29,169.77,169.81,134481.0,168.9356,168.9356,168.4198,168.4595,134481.0
2024-12-05 10:00:00,169.81,170.2,169.74,169.88,158123.0,168.4595,168.8464,168.39,168.5289,158123.0
2024-12-05 10:05:00,169.93,170.93,169.7,170.93,125015.0,168.5785,169.5706,168.3503,169.5706,125015.0
2024-12-05 10:10:00,170.92,171.25,170.7,171.15,152113.0,169.5606,169.888,169.3424,169.7888,152113.0
2024-12-05 10:15:00,171.15,171.62,171.0,171.35,120578.0,169.7888,170.2551,169.64,169.9872,120578.0
2024-12-05 10:20:00,171.38,171.71,171.33,171.65,117245.0,170.017,170.3443,169.9674,170.2848,117245.0
2024-12-05 10:25:00,171.65,172.0,171.65,171.9,148746.0,170.2848,170.632,170.2848,170.5328,148746.0
2024-12-05 10:30:00,171.92,171.95,171.22,171.3,121822.0,170.5527,170.5824,169.8582,169.9376,121822.0
2024-12-05 10:35:00,171.34,171.62,171.17,171.37,73621.0,169.9773,170.2551,169.8086,170.0071,73621.0
2024-12-05 10:40:00,171.37,171.72,171.27,171.71,67392.0,170.0071,170.3543,169.9078,170.3443,67392.0
2024-12-05 10:45:00,171.76,171.79,171.24,171.31,89835.0,170.3939,170.4237,169.8781,169.9475,89835.0
2024-12-05 10:50:00,171.31,171.37,171.03,171.34,96779.0,169.9475,170.0071,169.6698,169.9773,96779.0
2024-12-05 10:55:00,171.29,171.32,170.99,171.02,125718.0,169.9277,169.9574,169.6301,169.6598,125718.0
2024-12-05 11:00:00,171.03,171.39,170.96,171.17,83117.0,169.6698,170.0269,169.6003,169.8086,83117.0
2024-12-05 11:05:00,171.18,171.28,171.04,171.25,55696.0,169.8186,169.9178,169.6797,169.888,55696.0
2024-12-05 11:10:00,171.25,171.57,171.24,171.57,93200.0,169.888,170.2055,169.8781,170.2055,93200.0
2024-12-05 11:15:00,171.54,172.13,171.37,172.1,96908.0,170.1757,170.761,170.0071,170.7312,96908.0
2024-12-05 11:20:00,172.13,172.4,172.07,172.18,117127.0,170.761,171.0289,170.7015,170.8106,117127.0
2024-12-05 11:25:00,172.19,172.24,171.97,171.99,57517.0,170.8205,170.8701,170.6023,170.6221,57517.0
2024-12-05 11:30:00,172.0,172.02,171.62,171.62,88551.0,170.632,170.6519,170.2551,170.2551,88551.0
2024-12-05 11:35:00,171.65,171.82,171.23,171.27,76006.0,170.2848,170.4535,169.8682,169.9078,76006.0
2024-12-05 11:40:00,171.29,171.38,171.05,171.34,87930.0,169.9277,170.017,169.6896,169.9773,87930.0
2024-12-05 11:45:00,171.34,171.41,171.05,171.14,76173.0,169.9773,170.0467,169.6896,169.7789,76173.0
2024-12-05 11:50:00,171.16,171.38,171.03,171.05,42317.0,169.7987,170.017,169.6698,169.6896,42317.0
2024-12-05 11:55:00,171.05,171.35,171.0,171.26,44757.0,169.6896,169.9872,169.64,169.8979,44757.0
2024-12-05 12:00:00,171.28,171.39,171.11,171.18,65513.0,169.9178,170.0269,169.7491,169.8186,65513.0
2024-12-05 12:05:00,171.18,171.48,171.15,171.46,46425.0,169.8186,170.1162,169.7888,170.0963,46425.0
2024-12-05 12:10:00,171.48,171.68,171.42,171.63,65507.0,170.1162,170.3146,170.0567,170.265,65507.0
2024-12-05 12:15:00,171.63,171.75,171.34,171.52,84657.0,170.265,170.384,169.9773,170.1559,84657.0
2024-12-05 12:20:00,171.5,171.55,171.31,171.36,66827.0,170.136,170.1856,169.9475,169.9971,66827.0
2024-12-05 12:25:00,171.39,171.67,171.31,171.5,46291.0,170.0269,170.3047,169.9475,170.136,46291.0
2024-12-05 12:30:00,171.5,171.6,171.34,171.43,41373.0,170.136,170.2352,169.9773,170.0666,41373.0
2024-12-05 12:35:00,171.44,171.59,171.34,171.56,55838.0,170.0765,170.2253,169.9773,170.1955,55838.0
2024-12-05 12:40:00,171.56,171.6,171.15,171.23,30898.0,170.1955,170.2352,169.7888,169.8682,30898.0
2024-12-05 12:45:00,171.21,171.41,171.2,171.27,36350.0,169.8483,170.0467,169.8384,169.9078,36350.0
2024-12-05 12:50:00,171.28,171.42,171.24,171.25,29703.0,169.9178,170.0567,169.8781,169.888,29703.0
2024-12-05 12:55:00,171.22,171.37,171.1,171.32,87413.0,169.8582,170.0071,169.7392,169.9574,87413.0
2024-12-05 13:00:00,171.31,171.39,171.01,171.07,43540.0,169.9475,170.0269,169.6499,169.7094,43540.0
2024-12-05 13:05:00,171.05,171.05,170.51,170.7,71974.0,169.6896,169.6896,169.1539,169.3424,71974.0
2024-12-05 13:10:00,170.73,170.83,170.51,170.62,42193.0,169.3721,169.4713,169.1539,169.263,42193.0
2024-12-05 13:15:00,170.62,170.68,170.2,170.2,83417.0,169.263,169.3225,168.8464,168.8464,83417.0
2024-12-05 13:20:00,170.23,170.23,169.74,169.85,122703.0,168.8761,168.8761,168.39,168.4991,122703.0
2024-12-05 13:25:00,169.85,170.04,169.63,169.9,53162.0,168.4991,168.6876,168.2809,168.5487,53162.0
2024-12-05 13:30:00,169.87,170.09,169.67,170.0,69011.0,168.519,168.7372,168.3206,168.6479,69011.0
2024-12-05 13:35:00,170.01,170.1,169.88,170.02,48057.0,168.6579,168.7472,168.5289,168.6678,48057.0
2024-12-05 13:40:00,170.02,170.02,169.83,169.96,44746.0,168.6678,168.6678,168.4793,168.6083,44746.0
2024-12-05 13:45:00,169.93,170.09,169.83,169.94,30807.0,168.5785,168.7372,168.4793,168.5884,30807.0
2024-12-05 13:50:00,169.97,169.98,169.66,169.73,46786.0,168.6182,168.6281,168.3107,168.3801,46786.0
2024-12-05 13:55:00,169.72,169.83,169.67,169.82,79420.0,168.3702,168.4793,168.3206,168.4694,79420.0
2024-12-05 14:00:00,169.79,169.88,169.42,169.52,78032.0,168.4396,168.5289,168.0726,168.1718,78032.0
2024-12-05 14:05:00,169.5,169.75,169.37,169.67,69086.0,168.1519,168.3999,168.023,168.3206,69086.0
2024-12-05 14:10:00,169.68,169.71,169.52,169.52,55760.0,168.3305,168.3603,168.1718,168.1718,55760.0
2024-12-05 14:15:00,169.51,169.76,169.48,169.64,59918.0,168.1618,168.4099,168.1321,168.2908,59918.0
2024-12-05 14:20:00,169.66,169.78,169.59,169.74,39079.0,168.3107,168.4297,168.2412,168.39,39079.0
2024-12-05 14:25:00,169.74,169.8,169.57,169.58,56000.0,168.39,168.4495,168.2214,168.2313,56000.0
2024-12-05 14:30:00,169.58,169.76,169.57,169.68,44246.0,168.2313,168.4099,168.2214,168.3305,44246.0
2024-12-05 14:35:00,169.68,169.74,169.6,169.62,41720.0,168.3305,168.39,168.2511,168.271,41720.0
2024-12-05 14:40:00,169.6,169.69,169.56,169.66,36144.0,168.2511,168.3404,168.2114,168.3107,36144.0
2024-12-05 14:45:00,169.66,169.77,169.58,169.64,51083.0,168.3107,168.4198,168.2313,168.2908,51083.0
2024-12-05 14:50:00,169.62,169.69,169.42,169.67,63616.0,168.271,168.3404,168.0726,168.3206,63616.0
2024-12-05 14:55:00,169.65,169.74,169.54,169.74,49583.0,168.3007,168.39,168.1916,168.39,49583.0
2024-12-05 15:00:00,169.71,169.71,169.51,169.56,59688.0,168.3603,168.3603,168.1618,168.2114,59688.0
2024-12-05 15:05:00,169.54,169.71,169.54,169.63,73716.0,168.1916,168.3603,168.1916,168.2809,73716.0
2024-12-05 15:10:00,169.63,169.7,169.34,169.39,55370.0,168.2809,168.3503,167.9932,168.0428,55370.0
2024-12-05 15:15:00,169.4,169.49,169.27,169.45,56523.0,168.0527,168.142,167.9238,168.1023,56523.0
2024-12-05 15:20:00,169.43,169.58,169.34,169.37,54686.0,168.0825,168.2313,167.9932,168.023,54686.0
2024-12-05 15:25:00,169.37,169.49,169.2,169.33,56578.0,168.023,168.142,167.8543,167.9833,56578.0
2024-12-05 15:30:00,169.33,169.41,169.22,169.36,80757.0,167.9833,168.0626,167.8742,168.013,80757.0
2024-12-05 15:35:00,169.38,169.58,169.34,169.4,65169.0,168.0329,168.2313,167.9932,168.0527,65169.0
2024-12-05 15:40:00,169.34,169.55,169.29,169.53,66449.0,167.9932,168.2015,167.9436,168.1817,66449.0
2024-12-05 15:45:00,169.55,169.68,169.42,169.44,130328.0,168.2015,168.3305,168.0726,168.0924,130328.0
2024-12-05 15:50:00,169.46,169.87,169.45,169.76,285193.0,168.1122,168.519,168.1023,168.4099,285193.0
2024-12-05 15:55:00,169.76,170.59,169.55,170.52,1283578.0,168.4099,169.2333,168.2015,169.1638,1283578.0
2024-12-06 09:30:00,170.1,171.69,169.33,171.39,303768.0,168.7472,170.3245,167.9833,170.0269,303768.0
2024-12-06 09:35:00,171.35,171.49,170.8,171.49,121971.0,169.9872,170.1261,169.4416,170.1261,121971.0
2024-12-06 09:40:00,171.45,172.88,171.19,172.78,228235.0,170.0864,171.505,169.8285,171.4058,228235.0
2024-12-06 09:45:00,172.75,173.17,172.61,172.82,211095.0,171.3761,171.7927,171.2372,171.4455,211095.0
2024-12-06 09:50:00,172.83,173.6,172.77,173.43,165773.0,171.4554,172.2193,171.3959,172.0507,165773.0
2024-12-06 09:55:00,173.43,173.53,172.83,172.97,133844.0,172.0507,172.1499,171.4554,171.5943,133844.0
2024-12-06 10:00:00,173.03,173.32,172.83,172.98,118773.0,171.6538,171.9415,171.4554,171.6042,118773.0
2024-12-06 10:05:00,172.99,173.61,172.97,173.56,169621.0,171.6142,172.2292,171.5943,172.1796,169621.0
2024-12-06 10:10:00,173.58,174.44,173.57,174.36,270687.0,172.1995,173.0526,172.1896,172.9733,270687.0
2024-12-06 10:15:00,174.36,174.95,174.23,174.7,223789.0,172.9733,173.5586,172.8443,173.3106,223789.0
2024-12-06 10:20:00,174.7,174.96,174.22,174.4,188026.0,173.3106,173.5685,172.8344,173.013,188026.0
2024-12-06 10:25:00,174.4,174.59,173.89,173.93,120436.0,173.013,173.2014,172.507,172.5467,120436.0
2024-12-06 10:30:00,173.89,174.21,173.51,174.21,136868.0,172.507,172.8245,172.13,172.8245,136868.0
2024-12-06 10:35:00,174.24,174.6,174.15,174.53,99802.0,172.8542,173.2114,172.7649,173.1419,99802.0
2024-12-06 10:40:00,174.56,174.58,174.25,174.36,74504.0,173.1717,173.1915,172.8641,172.9733,74504.0
2024-12-06 10:45:00,174.36,174.68,174.17,174.63,95371.0,172.9733,173.2907,172.7848,173.2411,95371.0
2024-12-06 10:50:00,174.64,174.77,174.07,174.36,94141.0,173.251,173.38,172.6856,172.9733,94141.0
2024-12-06 10:55:00,174.41,174.81,174.33,174.67,71433.0,173.0229,173.4197,172.9435,173.2808,71433.0
2024-12-06 11:00:00,174.68,175.0,174.58,174.9,206445.0,173.2907,173.6082,173.1915,173.509,206445.0
2024-12-06 11:05:00,174.87,175.01,174.18,174.27,107685.0,173.4792,173.6181,172.7947,172.884,107685.0
2024-12-06 11:10:00,174.29,174.39,173.51,173.93,128267.0,172.9038,173.003,172.13,172.5467,128267.0
2024-12-06 11:15:00,173.97,174.05,173.81,173.93,122528.0,172.5864,172.6657,172.4276,172.5467,122528.0
2024-12-06 11:20:00,173.92,174.06,173.79,173.87,141323.0,172.5368,172.6757,172.4078,172.4872,141323.0
2024-12-06 11:25:00,173.87,174.56,173.23,173.94,373229.0,172.4872,173.1717,171.8523,172.5566,373229.0
2024-12-06 11:30:00,173.98,175.83,173.88,175.37,383169.0,172.5963,174.4316,172.4971,173.9752,383169.0
2024-12-06 11:35:00,175.44,175.79,174.71,174.95,266931.0,174.0447,174.3919,173.3205,173.5586,266931.0
2024-12-06 11:40:00,175.0,175.32,174.95,175.05,94922.0,173.6082,173.9256,173.5586,173.6578,94922.0
2024-12-06 11:45:00,175.08,175.24,174.63,174.87,354659.0,173.6875,173.8463,173.2411,173.4792,354659.0
2024-12-06 11:50:00,174.86,174.97,174.69,174.92,60563.0,173.4693,173.5784,173.3006,173.5288,60563.0
2024-12-06 11:55:00,174.9,175.6,174.88,175.43,103750.0,173.509,174.2034,173.4891,174.0348,103750.0
2024-12-06 12:00:00,175.49,176.18,175.46,175.85,187331.0,174.0943,174.7788,174.0645,174.4514,187331.0
2024-12-06 12:05:00,175.87,176.56,175.86,176.45,158470.0,174.4713,175.1558,174.4613,175.0466,158470.0
2024-12-06 12:10:00,176.46,176.92,176.43,176.78,194073.0,175.0566,175.5129,175.0268,175.374,194073.0
2024-12-06 12:15:00,176.71,177.29,176.67,176.71,211440.0,175.3046,175.88,175.2649,175.3046,211440.0
2024-12-06 12:20:00,176.7,177.41,176.7,177.24,129114.0,175.2947,175.999,175.2947,175.8304,129114.0
2024-12-06 12:25:00,177.24,178.0,177.04,177.99,251228.0,175.8304,176.5843,175.632,176.5744,251228.0
2024-12-06 12:30:00,177.99,178.2,177.34,177.88,277887.0,176.5744,176.7827,175.9296,176.4653,277887.0
2024-12-06 12:35:00,177.88,177.92,176.81,176.85,323043.0,176.4653,176.505,175.4038,175.4435,323043.0
2024-12-06 12:40:00,176.78,177.49,176.78,177.37,101031.0,175.374,176.0784,175.374,175.9593,101031.0
2024-12-06 12:45:00,177.34,178.53,177.3,178.53,227318.0,175.9296,177.1101,175.8899,177.1101,227318.0
2024-12-06 12:50:00,178.55,178.68,178.25,178.61,195899.0,177.1299,177.2589,176.8323,177.1895,195899.0
2024-12-06 12:55:00,178.6,178.68,178.11,178.2,121200.0,177.1795,177.2589,176.6934,176.7827,121200.0
2024-12-06 13:00:00,178.15,178.5,178.0,178.48,172286.0,176.7331,177.0803,176.5843,177.0605,172286.0
2024-12-06 13:05:00,178.5,178.84,178.41,178.71,202030.0,177.0803,177.4176,176.9911,177.2887,202030.0
2024-12-06 13:10:00,178.71,179.34,178.64,179.16,215292.0,177.2887,177.9137,177.2192,177.7351,215292.0
2024-12-06 13:15:00,179.18,179.7,179.12,179.63,188113.0,177.7549,178.2708,177.6954,178.2014,188113.0
2024-12-06 13:20:00,179.64,180.0,179.48,179.91,227078.0,178.2113,178.5684,178.0526,178.4791,227078.0
2024-12-06 13:25:00,179.91,180.25,179.9,180.22,314387.0,178.4791,178.8164,178.4692,178.7867,314387.0
2024-12-06 13:30:00,180.22,180.68,180.01,180.64,285456.0,178.7867,179.243,178.5783,179.2033,285456.0
2024-12-06 13:35:00,180.63,180.68,179.27,179.36,280067.0,179.1934,179.243,177.8442,177.9335,280067.0
2024-12-06 13:40:00,179.42,179.94,179.32,179.91,126778.0,177.993,178.5089,177.8938,178.4791,126778.0
2024-12-06 13:45:00,179.92,180.11,179.72,180.05,117891.0,178.4891,178.6775,178.2906,178.618,117891.0
2024-12-06 13:50:00,180.04,180.25,179.79,179.81,138609.0,178.6081,178.8164,178.3601,178.3799,138609.0
2024-12-06 13:55:00,179.81,180.48,179.54,180.48,169425.0,178.3799,179.0446,178.1121,179.0446,169425.0
2024-12-06 14:00:00,180.46,180.48,179.81,180.04,133215.0,179.0248,179.0446,178.3799,178.6081,133215.0
2024-12-06 14:05:00,180.08,180.09,179.57,179.98,317824.0,178.6478,178.6577,178.1418,178.5486,317824.0
2024-12-06 14:10:00,179.94,179.99,179.6,179.94,103460.0,178.5089,178.5585,178.1716,178.5089,103460.0
2024-12-06 14:15:00,179.92,180.25,179.66,179.94,133913.0,178.4891,178.8164,178.2311,178.5089,133913.0
2024-12-06 14:20:00,179.96,180.21,179.93,180.07,90962.0,178.5287,178.7767,178.499,178.6379,90962.0
2024-12-06 14:25:00,180.05,180.19,179.93,179.94,78865.0,178.618,178.7569,178.499,178.5089,78865.0
2024-12-06 14:30:00,179.94,180.1,179.85,180.03,104922.0,178.5089,178.6676,178.4196,178.5982,104922.0
2024-12-06 14:35:00,180.0,180.1,179.96,180.03,63199.0,178.5684,178.6676,178.5287,178.5982,63199.0
2024-12-06 14:40:00,180.0,180.02,179.61,179.96,97101.0,178.5684,178.5883,178.1815,178.5287,97101.0
2024-12-06 14:45:00,179.91,180.39,179.9,180.11,281576.0,178.4791,178.9553,178.4692,178.6775,281576.0
2024-12-06 14:50:00,180.08,180.14,179.94,180.0,82378.0,178.6478,178.7073,178.5089,178.5684,82378.0
2024-12-06 14:55:00,179.99,179.99,179.62,179.63,123195.0,178.5585,178.5585,178.1914,178.2014,123195.0
2024-12-06 15:00:00,179.6,179.89,179.52,179.87,212463.0,178.1716,178.4593,178.0922,178.4394,212463.0
2024-12-06 15:05:00,179.87,179.95,179.69,179.77,201453.0,178.4394,178.5188,178.2609,178.3402,201453.0
2024-12-06 15:10:00,179.8,179.8,179.24,179.27,148426.0,178.37,178.37,177.8145,177.8442,148426.0
2024-12-06 15:15:00,179.27,179.66,179.03,179.56,161847.0,177.8442,178.2311,177.6061,178.1319,161847.0
2024-12-06 15:20:00,179.54,179.8,179.48,179.79,149211.0,178.1121,178.37,178.0526,178.3601,149211.0
2024-12-06 15:25:00,179.79,180.13,179.72,180.05,334979.0,178.3601,178.6974,178.2906,178.618,334979.0
2024-12-06 15:30:00,180.04,180.35,180.01,180.04,157879.0,178.6081,178.9156,178.5783,178.6081,157879.0
2024-12-06 15:35:00,180.04,180.06,179.76,179.99,191067.0,178.6081,178.6279,178.3303,178.5585,191067.0
2024-12-06 15:40:00,179.94,180.06,179.68,179.75,282886.0,178.5089,178.6279,178.251,178.3204,282886.0
2024-12-06 15:45:00,179.75,179.84,178.91,178.93,183521.0,178.3204,178.4097,177.4871,177.5069,183521.0
2024-12-06 15:50:00,178.91,179.52,178.82,179.11,359424.0,177.4871,178.0922,177.3978,177.6855,359424.0
2024-12-06 15:55:00,179.11,179.81,179.09,179.59,1042366.0,177.6855,178.3799,177.6657,178.1617,1042366.0
2024-12-09 09:30:00,178.95,179.74,177.7,177.83,1253211.0,177.5268,178.3105,176.2867,176.4157,1253211.0
2024-12-09 09:35:00,177.78,178.16,177.28,177.67,303412.0,176.3661,176.743,175.87,176.2569,303412.0
2024-12-09 09:40:00,177.67,179.09,177.52,178.97,202567.0,176.2569,177.6657,176.1081,177.5466,202567.0
2024-12-09 09:45:00,178.97,179.18,178.86,179.06,287214.0,177.5466,177.7549,177.4375,177.6359,287214.0
2024-12-09 09:50:00,179.06,179.25,178.4,179.21,158052.0,177.6359,177.8244,176.9811,177.7847,158052.0
2024-12-09 09:55:00,179.21,179.31,178.78,179.09,181917.0,177.7847,177.8839,177.3581,177.6657,181917.0
2024-12-09 10:00:00,179.04,179.3,178.77,179.28,205225.0,177.6161,177.874,177.3482,177.8541,205225.0
2024-12-09 10:05:00,179.29,179.3,178.76,178.97,249664.0,177.8641,177.874,177.3383,177.5466,249664.0
2024-12-09 10:10:00,178.94,179.3,178.9,179.11,190764.0,177.5168,177.874,177.4772,177.6855,190764.0
2024-12-09 10:15:00,179.12,180.15,178.98,180.09,284178.0,177.6954,178.7172,177.5565,178.6577,284178.0
2024-12-09 10:20:00,180.1,180.8,179.93,180.45,246128.0,178.6676,179.3621,178.499,179.0148,246128.0
2024-12-09 10:25:00,180.44,180.5,178.68,179.06,338030.0,179.0049,179.0644,177.2589,177.6359,338030.0
2024-12-09 10:30:00,179.05,180.55,178.97,180.11,194502.0,177.626,179.114,177.5466,178.6775,194502.0
2024-12-09 10:35:00,180.17,180.28,179.02,179.49,170822.0,178.7371,178.8462,177.5962,178.0625,170822.0
2024-12-09 10:40:00,179.48,180.01,179.38,179.63,111707.0,178.0526,178.5783,177.9533,178.2014,111707.0
2024-12-09 10:45:00,179.62,179.8,179.36,179.39,75654.0,178.1914,178.37,177.9335,177.9633,75654.0
2024-12-09 10:50:00,179.4,179.5,178.98,179.21,129746.0,177.9732,178.0724,177.5565,177.7847,129746.0
2024-12-09 10:55:00,179.23,179.25,178.33,178.38,87925.0,177.8045,177.8244,176.9117,176.9613,87925.0
2024-12-09 11:00:00,178.39,178.68,177.65,177.71,128236.0,176.9712,177.2589,176.2371,176.2966,128236.0
2024-12-09 11:05:00,177.73,177.95,176.65,176.82,265888.0,176.3165,176.5347,175.2451,175.4137,265888.0
2024-12-09 11:10:00,176.67,177.5,176.08,177.39,152343.0,175.2649,176.0883,174.6796,175.9792,152343.0
2024-12-09 11:15:00,177.47,177.47,176.94,177.0,83193.0,176.0585,176.0585,175.5328,175.5923,83193.0
2024-12-09 11:20:00,177.0,177.88,176.92,177.83,90547.0,175.5923,176.4653,175.5129,176.4157,90547.0
2024-12-09 11:25:00,177.84,178.36,177.62,178.02,117016.0,176.4256,176.9415,176.2073,176.6042,117016.0
2024-12-09 11:30:00,177.96,178.05,177.48,177.68,53847.0,176.5446,176.6339,176.0685,176.2669,53847.0
2024-12-09 11:35:00,177.65,178.0,177.5,177.63,89800.0,176.2371,176.5843,176.0883,176.2173,89800.0
2024-12-09 11:40:00,177.66,177.73,177.31,177.39,44247.0,176.247,176.3165,175.8998,175.9792,44247.0
2024-12-09 11:45:00,177.36,177.91,177.36,177.59,107600.0,175.9494,176.495,175.9494,176.1776,107600.0
2024-12-09 11:50:00,177.57,177.84,177.19,177.25,98749.0,176.1577,176.4256,175.7808,175.8403,98749.0
2024-12-09 11:55:00,177.29,177.45,177.02,177.15,69436.0,175.88,176.0387,175.6121,175.7411,69436.0
2024-12-09 12:00:00,177.1,177.26,176.82,176.89,73979.0,175.6915,175.8502,175.4137,175.4831,73979.0
2024-12-09 12:05:00,176.88,177.07,176.74,176.86,56126.0,175.4732,175.6617,175.3343,175.4534,56126.0
2024-12-09 12:10:00,176.84,176.88,176.45,176.61,77841.0,175.4335,175.4732,175.0466,175.2054,77841.0
2024-12-09 12:15:00,176.61,176.67,176.35,176.52,65463.0,175.2054,175.2649,174.9474,175.1161,65463.0
2024-12-09 12:20:00,176.54,177.03,176.48,176.79,82609.0,175.1359,175.622,175.0764,175.3839,82609.0
2024-12-09 12:25:00,176.77,176.95,176.46,176.56,68060.0,175.3641,175.5427,175.0566,175.1558,68060.0
2024-12-09 12:30:00,176.55,176.66,176.2,176.38,82357.0,175.1459,175.255,174.7986,174.9772,82357.0
2024-12-09 12:35:00,176.38,176.74,176.33,176.72,52944.0,174.9772,175.3343,174.9276,175.3145,52944.0
2024-12-09 12:40:00,176.73,177.01,176.67,176.96,71640.0,175.3244,175.6022,175.2649,175.5526,71640.0
2024-12-09 12:45:00,176.96,177.32,176.94,177.0,67403.0,175.5526,175.9097,175.5328,175.5923,67403.0
2024-12-09 12:50:00,177.02,177.11,176.84,176.99,47652.0,175.6121,175.7014,175.4335,175.5824,47652.0
2024-12-09 12:55:00,176.97,176.98,176.57,176.74,61226.0,175.5625,175.5724,175.1657,175.3343,61226.0
2024-12-09 13:00:00,176.74,176.97,176.42,176.89,75161.0,175.3343,175.5625,175.0169,175.4831,75161.0
2024-12-09 13:05:00,176.9,176.94,176.44,176.44,55519.0,175.4931,175.5328,175.0367,175.0367,55519.0
2024-12-09 13:10:00,176.44,176.84,176.44,176.84,120997.0,175.0367,175.4335,175.0367,175.4335,120997.0
2024-12-09 13:15:00,176.83,176.85,176.6,176.74,36419.0,175.4236,175.4435,175.1955,175.3343,36419.0
2024-12-09 13:20:00,176.73,177.08,176.68,177.08,41210.0,175.3244,175.6716,175.2748,175.6716,41210.0
2024-12-09 13:25:00,177.07,177.41,177.07,177.22,48077.0,175.6617,175.999,175.6617,175.8105,48077.0
2024-12-09 13:30:00,177.22,177.23,176.8,176.8,73846.0,175.8105,175.8204,175.3939,175.3939,73846.0
2024-12-09 13:35:00,176.8,177.3,176.75,177.12,64430.0,175.3939,175.8899,175.3443,175.7113,64430.0
2024-12-09 13:40:00,177.13,177.22,176.76,176.98,49680.0,175.7212,175.8105,175.3542,175.5724,49680.0
2024-12-09 13:45:00,176.97,177.09,176.97,177.07,34848.0,175.5625,175.6816,175.5625,175.6617,34848.0
2024-12-09 13:50:00,177.07,177.09,176.76,176.89,44900.0,175.6617,175.6816,175.3542,175.4831,44900.0
2024-12-09 13:55:00,176.85,176.89,176.66,176.67,39954.0,175.4435,175.4831,175.255,175.2649,39954.0
2024-12-09 14:00:00,176.67,176.67,176.5,176.59,72402.0,175.2649,175.2649,175.0963,175.1855,72402.0
2024-12-09 14:05:00,176.61,176.69,176.36,176.68,86331.0,175.2054,175.2847,174.9574,175.2748,86331.0
2024-12-09 14:10:00,176.65,176.92,176.57,176.74,66416.0,175.2451,175.5129,175.1657,175.3343,66416.0
2024-12-09 14:15:00,176.74,176.98,176.66,176.89,85377.0,175.3343,175.5724,175.255,175.4831,85377.0
2024-12-09 14:20:00,176.9,176.98,176.64,176.75,54752.0,175.4931,175.5724,175.2351,175.3443,54752.0
2024-12-09 14:25:00,176.74,176.75,176.56,176.69,35075.0,175.3343,175.3443,175.1558,175.2847,35075.0
2024-12-09 14:30:00,176.71,176.79,176.42,176.43,62981.0,175.3046,175.3839,175.0169,175.0268,62981.0
2024-12-09 14:35:00,176.41,176.7,176.38,176.69,61828.0,175.007,175.2947,174.9772,175.2847,61828.0
2024-12-09 14:40:00,176.7,176.71,176.28,176.47,69746.0,175.2947,175.3046,174.878,175.0665,69746.0
2024-12-09 14:45:00,176.41,176.45,176.02,176.07,123904.0,175.007,175.0466,174.6201,174.6697,123904.0
2024-12-09 14:50:00,176.11,176.66,176.06,176.66,184364.0,174.7094,175.255,174.6598,175.255,184364.0
2024-12-09 14:55:00,176.64,177.11,176.63,177.09,89147.0,175.2351,175.7014,175.2252,175.6816,89147.0
2024-12-09 15:00:00,177.08,177.19,176.88,177.05,67480.0,175.6716,175.7808,175.4732,175.6419,67480.0
2024-12-09 15:05:00,177.03,177.23,176.89,176.91,63606.0,175.622,175.8204,175.4831,175.503,63606.0
2024-12-09 15:10:00,176.88,177.03,176.73,177.03,51607.0,175.4732,175.622,175.3244,175.622,51607.0
2024-12-09 15:15:00,177.04,177.18,176.86,177.09,77974.0,175.632,175.7708,175.4534,175.6816,77974.0
2024-12-09 15:20:00,177.08,177.25,177.01,177.24,61037.0,175.6716,175.8403,175.6022,175.8304,61037.0
2024-12-09 15:25:00,177.25,177.35,176.89,176.97,73918.0,175.8403,175.9395,175.4831,175.5625,73918.0
2024-12-09 15:30:00,176.97,177.35,176.88,177.3,168926.0,175.5625,175.9395,175.4732,175.8899,168926.0
2024-12-09 15:35:00,177.3,177.67,177.21,177.5,125189.0,175.8899,176.2569,175.8006,176.0883,125189.0
2024-12-09 15:40:00,177.52,177.73,177.51,177.66,94605.0,176.1081,176.3165,176.0982,176.247,94605.0
2024-12-09 15:45:00,177.66,177.84,177.53,177.78,86113.0,176.247,176.4256,176.1181,176.3661,86113.0
2024-12-09 15:50:00,177.8,178.42,177.75,178.01,265717.0,176.3859,177.001,176.3363,176.5942,265717.0
2024-12-09 15:55:00,178.0,179.05,177.97,178.97,888793.0,176.5843,177.626,176.5546,177.5466,888793.0
2024-12-10 09:30:00,177.81,178.5,174.33,175.09,661848.0,176.3958,177.0803,172.9435,173.6975,661848.0
2024-12-10 09:35:00,175.14,176.76,174.96,176.38,458591.0,173.7471,175.3542,173.5685,174.9772,458591.0
2024-12-10 09:40:00,176.38,176.5,175.8,176.21,173769.0,174.9772,175.0963,174.4018,174.8086,173769.0
2024-12-10 09:45:00,176.25,176.51,176.13,176.26,206845.0,174.8482,175.1062,174.7292,174.8582,206845.0
2024-12-10 09:50:00,176.25,176.44,174.87,174.93,223772.0,174.8482,175.0367,173.4792,173.5387,223772.0
2024-12-10 09:55:00,174.89,175.36,174.34,175.16,243813.0,173.4991,173.9653,172.9534,173.7669,243813.0
2024-12-10 10:00:00,175.2,176.19,175.14,175.43,163973.0,173.8066,174.7887,173.7471,174.0348,163973.0
2024-12-10 10:05:00,175.42,175.83,175.06,175.47,94759.0,174.0248,174.4316,173.6677,174.0744,94759.0
2024-12-10 10:10:00,175.47,176.1,175.44,176.08,120431.0,174.0744,174.6994,174.0447,174.6796,120431.0
2024-12-10 10:15:00,176.06,176.2,175.2,175.62,222896.0,174.6598,174.7986,173.8066,174.2233,222896.0
2024-12-10 10:20:00,175.62,175.62,174.9,175.23,191567.0,174.2233,174.2233,173.509,173.8364,191567.0
2024-12-10 10:25:00,175.24,175.25,174.74,174.93,137869.0,173.8463,173.8562,173.3502,173.5387,137869.0
2024-12-10 10:30:00,174.97,175.14,174.76,175.04,230136.0,173.5784,173.7471,173.3701,173.6479,230136.0
2024-12-10 10:35:00,175.04,175.75,174.8,175.38,136557.0,173.6479,174.3522,173.4098,173.9852,136557.0
2024-12-10 10:40:00,175.38,175.67,175.03,175.19,94282.0,173.9852,174.2729,173.6379,173.7967,94282.0
2024-12-10 10:45:00,175.22,175.48,175.03,175.11,81984.0,173.8264,174.0844,173.6379,173.7173,81984.0
2024-12-10 10:50:00,175.11,175.14,174.14,174.27,180178.0,173.7173,173.7471,172.755,172.884,180178.0
2024-12-10 10:55:00,174.27,174.38,173.86,174.17,181999.0,172.884,172.9931,172.4772,172.7848,181999.0
2024-12-10 11:00:00,174.17,174.23,173.76,174.0,120900.0,172.7848,172.8443,172.378,172.6161,120900.0
2024-12-10 11:05:00,173.97,173.99,173.12,173.18,176898.0,172.5864,172.6062,171.7431,171.8027,176898.0
2024-12-10 11:10:00,173.18,173.58,172.85,173.5,239745.0,171.8027,172.1995,171.4753,172.1201,239745.0
2024-12-10 11:15:00,173.49,173.58,173.03,173.22,82590.0,172.1102,172.1995,171.6538,171.8423,82590.0
2024-12-10 11:20:00,173.25,173.46,172.81,172.85,163894.0,171.8721,172.0804,171.4356,171.4753,163894.0
2024-12-10 11:25:00,172.82,173.05,172.12,172.25,144498.0,171.4455,171.6737,170.7511,170.8801,144498.0
2024-12-10 11:30:00,172.25,172.43,172.03,172.19,93870.0,170.8801,171.0586,170.6618,170.8205,93870.0
2024-12-10 11:35:00,172.16,172.4,171.63,172.08,154564.0,170.7908,171.0289,170.265,170.7114,154564.0
2024-12-10 11:40:00,172.06,172.13,171.39,171.44,181759.0,170.6916,170.761,170.0269,170.0765,181759.0
2024-12-10 11:45:00,171.48,171.85,171.42,171.81,150146.0,170.1162,170.4832,170.0567,170.4436,150146.0
2024-12-10 11:50:00,171.8,171.84,171.11,171.14,116500.0,170.4336,170.4733,169.7491,169.7789,116500.0
2024-12-10 11:55:00,171.14,171.56,170.73,171.02,303074.0,169.7789,170.1955,169.3721,169.6598,303074.0
2024-12-10 12:00:00,171.04,171.35,170.75,171.21,106967.0,169.6797,169.9872,169.392,169.8483,106967.0
2024-12-10 12:05:00,171.21,171.33,171.04,171.08,106963.0,169.8483,169.9674,169.6797,169.7194,106963.0
2024-12-10 12:10:00,171.06,171.08,169.91,169.91,258901.0,169.6995,169.7194,168.5587,168.5587,258901.0
2024-12-10 12:15:00,169.94,170.3,169.73,170.27,160400.0,168.5884,168.9456,168.3801,168.9158,160400.0
2024-12-10 12:20:00,170.22,170.84,170.22,170.67,142281.0,168.8662,169.4813,168.8662,169.3126,142281.0
2024-12-10 12:25:00,170.67,171.1,170.57,170.72,102943.0,169.3126,169.7392,169.2134,169.3622,102943.0
2024-12-10 12:30:00,170.69,171.21,170.55,171.11,98079.0,169.3325,169.8483,169.1936,169.7491,98079.0
2024-12-10 12:35:00,171.1,171.18,170.38,170.42,134972.0,169.7392,169.8186,169.0249,169.0646,134972.0
2024-12-10 12:40:00,170.36,170.57,170.28,170.37,95382.0,169.0051,169.2134,168.9257,169.015,95382.0
2024-12-10 12:45:00,170.38,170.56,170.04,170.22,174391.0,169.0249,169.2035,168.6876,168.8662,174391.0
2024-12-10 12:50:00,170.26,170.36,170.05,170.11,132407.0,168.9059,169.0051,168.6975,168.7571,132407.0
2024-12-10 12:55:00,170.13,170.81,170.13,170.75,116653.0,168.7769,169.4515,168.7769,169.392,116653.0
2024-12-10 13:00:00,170.75,171.56,170.66,171.36,105656.0,169.392,170.1955,169.3027,169.9971,105656.0
2024-12-10 13:05:00,171.39,171.92,171.38,171.6,110632.0,170.0269,170.5527,170.017,170.2352,110632.0
2024-12-10 13:10:00,171.61,171.65,171.13,171.18,60122.0,170.2451,170.2848,169.769,169.8186,60122.0
2024-12-10 13:15:00,171.12,171.86,171.12,171.69,82302.0,169.759,170.4932,169.759,170.3245,82302.0
2024-12-10 13:20:00,171.68,171.88,171.25,171.32,54419.0,170.3146,170.513,169.888,169.9574,54419.0
2024-12-10 13:25:00,171.32,171.42,171.04,171.17,66486.0,169.9574,170.0567,169.6797,169.8086,66486.0
2024-12-10 13:30:00,171.16,171.45,171.06,171.33,62074.0,169.7987,170.0864,169.6995,169.9674,62074.0
2024-12-10 13:35:00,171.31,171.42,171.05,171.07,55656.0,169.9475,170.0567,169.6896,169.7094,55656.0
2024-12-10 13:40:00,171.06,171.55,170.95,171.24,108911.0,169.6995,170.1856,169.5904,169.8781,108911.0
2024-12-10 13:45:00,171.22,171.28,171.03,171.06,64681.0,169.8582,169.9178,169.6698,169.6995,64681.0
2024-12-10 13:50:00,171.07,171.23,170.97,170.97,66167.0,169.7094,169.8682,169.6102,169.6102,66167.0
2024-12-10 13:55:00,171.01,171.21,170.92,171.0,258113.0,169.6499,169.8483,169.5606,169.64,258113.0
2024-12-10 14:00:00,170.97,171.02,170.76,170.9,76991.0,169.6102,169.6598,169.4019,169.5408,76991.0
2024-12-10 14:05:00,170.9,171.0,170.82,170.86,82120.0,169.5408,169.64,169.4614,169.5011,82120.0
2024-12-10 14:10:00,170.86,170.87,170.54,170.68,66665.0,169.5011,169.511,169.1837,169.3225,66665.0
2024-12-10 14:15:00,170.68,171.15,170.56,171.03,98747.0,169.3225,169.7888,169.2035,169.6698,98747.0
2024-12-10 14:20:00,171.03,171.34,170.97,171.16,74010.0,169.6698,169.9773,169.6102,169.7987,74010.0
2024-12-10 14:25:00,171.15,171.27,171.07,171.21,53968.0,169.7888,169.9078,169.7094,169.8483,53968.0
2024-12-10 14:30:00,171.21,171.36,171.01,171.12,54460.0,169.8483,169.9971,169.6499,169.759,54460.0
2024-12-10 14:35:00,171.09,171.15,170.81,170.84,69831.0,169.7293,169.7888,169.4515,169.4813,69831.0
2024-12-10 14:40:00,170.86,171.33,170.83,171.31,65608.0,169.5011,169.9674,169.4713,169.9475,65608.0
2024-12-10 14:45:00,171.31,171.37,171.02,171.1,59096.0,169.9475,170.0071,169.6598,169.7392,59096.0
2024-12-10 14:50:00,171.1,171.49,171.08,171.36,89433.0,169.7392,170.1261,169.7194,169.9971,89433.0
2024-12-10 14:55:00,171.34,171.45,171.16,171.22,86346.0,169.9773,170.0864,169.7987,169.8582,86346.0
2024-12-10 15:00:00,171.19,171.25,170.64,170.81,157803.0,169.8285,169.888,169.2829,169.4515,157803.0
2024-12-10 15:05:00,170.79,171.16,170.62,171.16,189532.0,169.4317,169.7987,169.263,169.7987,189532.0
2024-12-10 15:10:00,171.17,171.17,170.81,170.87,143987.0,169.8086,169.8086,169.4515,169.511,143987.0
2024-12-10 15:15:00,170.85,171.01,170.57,170.64,190307.0,169.4912,169.6499,169.2134,169.2829,190307.0
2024-12-10 15:20:00,170.64,171.01,170.61,170.88,127215.0,169.2829,169.6499,169.2531,169.5209,127215.0
2024-12-10 15:25:00,170.89,170.95,170.51,170.66,188176.0,169.5309,169.5904,169.1539,169.3027,188176.0
2024-12-10 15:30:00,170.66,170.72,170.24,170.46,172527.0,169.3027,169.3622,168.886,169.1043,172527.0
2024-12-10 15:35:00,170.45,170.81,170.26,170.8,219111.0,169.0944,169.4515,168.9059,169.4416,219111.0
2024-12-10 15:40:00,170.8,171.36,170.8,171.21,273698.0,169.4416,169.9971,169.4416,169.8483,273698.0
2024-12-10 15:45:00,171.23,171.27,170.94,171.12,257327.0,169.8682,169.9078,169.5805,169.759,257327.0
2024-12-10 15:50:00,171.09,171.53,170.71,171.36,435951.0,169.7293,170.1658,169.3523,169.9971,435951.0
2024-12-10 15:55:00,171.39,171.97,171.39,171.85,856529.0,170.0269,170.6023,170.0269,170.4832,856529.0
2024-12-11 09:30:00,179.99,180.2,176.42,178.23,1571788.0,178.5585,178.7668,175.0169,176.8125,1571788.0
2024-12-11 09:35:00,178.19,179.02,176.8,177.26,866965.0,176.7728,177.5962,175.3939,175.8502,866965.0
2024-12-11 09:40:00,177.14,180.11,176.87,179.99,728476.0,175.7312,178.6775,175.4633,178.5585,728476.0
2024-12-11 09:45:00,179.93,181.43,179.55,180.84,844014.0,178.499,179.987,178.122,179.4017,844014.0
2024-12-11 09:50:00,180.84,182.31,180.61,181.3,674245.0,179.4017,180.86,179.1736,179.8581,674245.0
2024-12-11 09:55:00,181.3,181.45,180.14,180.56,462577.0,179.8581,180.0069,178.7073,179.124,462577.0
2024-12-11 10:00:00,180.57,180.85,179.06,179.7,428356.0,179.1339,179.4117,177.6359,178.2708,428356.0
2024-12-11 10:05:00,179.73,180.28,178.67,180.28,454590.0,178.3006,178.8462,177.249,178.8462,454590.0
2024-12-11 10:10:00,180.25,180.82,180.0,180.69,252896.0,178.8164,179.3819,178.5684,179.2529,252896.0
2024-12-11 10:15:00,180.68,180.98,179.97,180.24,216789.0,179.243,179.5406,178.5387,178.8065,216789.0
2024-12-11 10:20:00,180.23,180.51,179.15,179.4,219172.0,178.7966,179.0744,177.7252,177.9732,219172.0
2024-12-11 10:25:00,179.36,180.11,179.23,179.36,158113.0,177.9335,178.6775,177.8045,177.9335,158113.0
2024-12-11 10:30:00,179.37,180.09,179.25,179.97,199541.0,177.9434,178.6577,177.8244,178.5387,199541.0
2024-12-11 10:35:00,179.97,179.99,179.2,179.46,156398.0,178.5387,178.5585,177.7748,178.0327,156398.0
2024-12-11 10:40:00,179.49,179.65,178.81,179.22,137520.0,178.0625,178.2212,177.3879,177.7946,137520.0
2024-12-11 10:45:00,179.23,179.32,178.7,178.83,133305.0,177.8045,177.8938,177.2788,177.4077,133305.0
2024-12-11 10:50:00,178.86,178.94,177.94,178.37,260117.0,177.4375,177.5168,176.5248,176.9514,260117.0
2024-12-11 10:55:00,178.41,179.38,178.3,179.35,204051.0,176.9911,177.9533,176.8819,177.9236,204051.0
2024-12-11 11:00:00,179.38,180.99,179.33,180.96,230425.0,177.9533,179.5505,177.9037,179.5208,230425.0
2024-12-11 11:05:00,180.92,181.12,180.45,180.76,301617.0,179.4811,179.6795,179.0148,179.3224,301617.0
2024-12-11 11:10:00,180.74,181.6,180.73,181.58,192950.0,179.3025,180.1557,179.2926,180.1358,192950.0
2024-12-11 11:15:00,181.58,181.81,181.18,181.5,210510.0,180.1358,180.364,179.739,180.0565,210510.0
2024-12-11 11:20:00,181.51,182.15,181.47,181.89,340408.0,180.0664,180.7013,180.0267,180.4434,340408.0
2024-12-11 11:25:00,181.91,182.69,181.71,182.66,397761.0,180.4632,181.237,180.2648,181.2073,397761.0
2024-12-11 11:30:00,182.63,182.86,182.0,182.17,322627.0,181.1775,181.4057,180.5525,180.7212,322627.0
2024-12-11 11:35:00,182.21,182.45,181.81,182.0,215615.0,180.7608,180.9989,180.364,180.5525,215615.0
2024-12-11 11:40:00,182.0,182.0,181.13,181.25,193234.0,180.5525,180.5525,179.6894,179.8085,193234.0
2024-12-11 11:45:00,181.2,181.66,181.08,181.4,130844.0,179.7589,180.2152,179.6398,179.9573,130844.0
2024-12-11 11:50:00,181.37,181.64,181.12,181.55,144369.0,179.9275,180.1954,179.6795,180.1061,144369.0
2024-12-11 11:55:00,181.5,181.67,180.82,180.94,169319.0,180.0565,180.2251,179.3819,179.5009,169319.0
2024-12-11 12:00:00,181.0,181.19,180.72,181.01,117622.0,179.5605,179.749,179.2827,179.5704,117622.0
2024-12-11 12:05:00,181.01,181.33,180.89,180.93,84986.0,179.5704,179.8878,179.4513,179.491,84986.0
2024-12-11 12:10:00,180.96,181.36,180.84,180.87,92659.0,179.5208,179.9176,179.4017,179.4315,92659.0
2024-12-11 12:15:00,180.9,181.03,180.72,180.89,77722.0,179.4613,179.5902,179.2827,179.4513,77722.0
2024-12-11 12:20:00,180.87,181.09,180.57,181.09,73704.0,179.4315,179.6497,179.1339,179.6497,73704.0
2024-12-11 12:25:00,181.06,181.19,180.64,181.15,99101.0,179.62,179.749,179.2033,179.7093,99101.0
2024-12-11 12:30:00,181.14,181.27,180.7,180.99,93162.0,179.6993,179.8283,179.2628,179.5505,93162.0
2024-12-11 12:35:00,181.03,181.05,180.64,180.87,80136.0,179.5902,179.6101,179.2033,179.4315,80136.0
2024-12-11 12:40:00,180.84,181.09,180.46,180.46,121173.0,179.4017,179.6497,179.0248,179.0248,121173.0
2024-12-11 12:45:00,180.46,180.63,180.36,180.54,106282.0,179.0248,179.1934,178.9256,179.1041,106282.0
2024-12-11 12:50:00,180.53,180.55,180.13,180.2,79375.0,179.0942,179.114,178.6974,178.7668,79375.0
2024-12-11 12:55:00,180.18,180.53,180.13,180.49,95271.0,178.747,179.0942,178.6974,179.0545,95271.0
2024-12-11 13:00:00,180.49,180.6,180.31,180.49,77170.0,179.0545,179.1636,178.8759,179.0545,77170.0
2024-12-11 13:05:00,180.46,181.34,180.33,181.31,181205.0,179.0248,179.8978,178.8958,179.868,181205.0
2024-12-11 13:10:00,181.32,181.51,181.01,181.11,78726.0,179.8779,180.0664,179.5704,179.6696,78726.0
2024-12-11 13:15:00,181.1,181.7,181.1,181.33,123879.0,179.6597,180.2549,179.6597,179.8878,123879.0
2024-12-11 13:20:00,181.36,181.49,181.22,181.46,75094.0,179.9176,180.0466,179.7787,180.0168,75094.0
2024-12-11 13:25:00,181.46,181.53,181.23,181.3,101939.0,180.0168,180.0862,179.7886,179.8581,101939.0
2024-12-11 13:30:00,181.31,181.62,181.26,181.6,108431.0,179.868,180.1755,179.8184,180.1557,108431.0
2024-12-11 13:35:00,181.61,182.06,181.58,181.97,197351.0,180.1656,180.612,180.1358,180.5227,197351.0
2024-12-11 13:40:00,181.96,181.96,181.52,181.71,101684.0,180.5128,180.5128,180.0763,180.2648,101684.0
2024-12-11 13:45:00,181.71,181.89,181.56,181.88,188064.0,180.2648,180.4434,180.116,180.4335,188064.0
2024-12-11 13:50:00,181.88,182.07,181.73,181.77,105218.0,180.4335,180.622,180.2847,180.3243,105218.0
2024-12-11 13:55:00,181.79,182.15,181.67,181.87,143088.0,180.3442,180.7013,180.2251,180.4235,143088.0
2024-12-11 14:00:00,181.91,181.95,181.66,181.7,125970.0,180.4632,180.5029,180.2152,180.2549,125970.0
2024-12-11 14:05:00,181.71,181.72,181.16,181.34,118346.0,180.2648,180.2747,179.7192,179.8978,118346.0
2024-12-11 14:10:00,181.34,181.5,181.26,181.38,88411.0,179.8978,180.0565,179.8184,179.9374,88411.0
2024-12-11 14:15:00,181.4,182.57,181.37,182.57,202198.0,179.9573,181.118,179.9275,181.118,202198.0
2024-12-11 14:20:00,182.55,182.73,182.42,182.44,130597.0,181.0981,181.2767,180.9692,180.989,130597.0
2024-12-11 14:25:00,182.43,182.8,182.43,182.69,127812.0,180.9791,181.3461,180.9791,181.237,127812.0
2024-12-11 14:30:00,182.69,182.88,182.59,182.8,135588.0,181.237,181.4255,181.1378,181.3461,135588.0
2024-12-11 14:35:00,182.77,183.19,182.66,183.18,219609.0,181.3164,181.733,181.2073,181.7231,219609.0
2024-12-11 14:40:00,183.16,183.21,182.64,182.68,152481.0,181.7033,181.7529,181.1874,181.2271,152481.0
2024-12-11 14:45:00,182.7,183.06,182.69,183.02,104055.0,181.2469,181.6041,181.237,181.5644,104055.0
2024-12-11 14:50:00,183.02,183.3,183.01,183.25,233897.0,181.5644,181.8422,181.5545,181.7926,233897.0
2024-12-11 14:55:00,183.25,183.65,183.16,183.65,219274.0,181.7926,182.1894,181.7033,182.1894,219274.0
2024-12-11 15:00:00,183.65,183.91,183.48,183.89,249139.0,182.1894,182.4473,182.0207,182.4275,249139.0
2024-12-11 15:05:00,183.87,184.38,183.85,184.19,409889.0,182.4076,182.9136,182.3878,182.7251,409889.0
2024-12-11 15:10:00,184.19,184.48,184.08,184.19,239498.0,182.7251,183.0128,182.616,182.7251,239498.0
2024-12-11 15:15:00,184.18,184.87,184.16,184.77,328863.0,182.7152,183.3997,182.6953,183.3005,328863.0
2024-12-11 15:20:00,184.78,184.86,184.35,184.4,278474.0,183.3104,183.3898,182.8838,182.9334,278474.0
2024-12-11 15:25:00,184.44,184.52,183.75,183.93,476691.0,182.9731,183.0525,182.2886,182.4672,476691.0
2024-12-11 15:30:00,183.92,184.25,183.46,183.84,283322.0,182.4572,182.7846,182.0009,182.3779,283322.0
2024-12-11 15:35:00,183.85,184.07,183.68,183.89,218814.0,182.3878,182.606,182.2191,182.4275,218814.0
2024-12-11 15:40:00,183.87,184.38,183.79,184.28,259483.0,182.4076,182.9136,182.3283,182.8144,259483.0
2024-12-11 15:45:00,184.29,184.44,183.79,183.83,259099.0,182.8243,182.9731,182.3283,182.368,259099.0
2024-12-11 15:50:00,183.78,184.4,182.25,182.37,722747.0,182.3184,182.9334,180.8005,180.9196,722747.0
2024-12-11 15:55:00,182.4,183.4,182.38,183.14,1040358.0,180.9493,181.9414,180.9295,181.6834,1040358.0
2024-12-12 09:30:00,180.93,180.97,178.44,179.36,1381515.0,179.491,179.5307,177.0208,177.9335,1381515.0
2024-12-12 09:35:00,179.32,180.23,178.5,180.02,608583.0,177.8938,178.7966,177.0803,178.5883,608583.0
2024-12-12 09:40:00,180.02,180.48,178.9,179.28,438059.0,178.5883,179.0446,177.4772,177.8541,438059.0
2024-12-12 09:45:00,179.25,180.32,179.18,180.31,288455.0,177.8244,178.8859,177.7549,178.8759,288455.0
2024-12-12 09:50:00,180.3,180.69,179.7,179.83,365556.0,178.866,179.2529,178.2708,178.3998,365556.0
2024-12-12 09:55:00,179.82,180.3,179.2,179.39,240986.0,178.3898,178.866,177.7748,177.9633,240986.0
2024-12-12 10:00:00,179.37,179.62,178.94,179.61,233178.0,177.9434,178.1914,177.5168,178.1815,233178.0
2024-12-12 10:05:00,179.61,179.88,179.0,179.1,255083.0,178.1815,178.4494,177.5764,177.6756,255083.0
2024-12-12 10:10:00,179.09,179.4,178.77,179.4,290131.0,177.6657,177.9732,177.3482,177.9732,290131.0
2024-12-12 10:15:00,179.34,179.77,178.92,179.53,245102.0,177.9137,178.3402,177.497,178.1022,245102.0
2024-12-12 10:20:00,179.54,179.7,179.24,179.25,236099.0,178.1121,178.2708,177.8145,177.8244,236099.0
2024-12-12 10:25:00,179.25,179.5,178.9,179.02,260176.0,177.8244,178.0724,177.4772,177.5962,260176.0
2024-12-12 10:30:00,178.98,179.07,178.44,178.53,203568.0,177.5565,177.6458,177.0208,177.1101,203568.0
2024-12-12 10:35:00,178.53,179.03,178.52,178.91,220801.0,177.1101,177.6061,177.1002,177.4871,220801.0
2024-12-12 10:40:00,178.91,179.0,178.2,178.22,248324.0,177.4871,177.5764,176.7827,176.8026,248324.0
2024-12-12 10:45:00,178.23,178.45,177.95,178.37,324178.0,176.8125,177.0307,176.5347,176.9514,324178.0
2024-12-12 10:50:00,178.36,178.86,178.18,178.25,228376.0,176.9415,177.4375,176.7629,176.8323,228376.0
2024-12-12 10:55:00,178.28,178.37,177.73,178.0,207528.0,176.8621,176.9514,176.3165,176.5843,207528.0
2024-12-12 11:00:00,177.99,178.24,177.99,178.14,254087.0,176.5744,176.8224,176.5744,176.7232,254087.0
2024-12-12 11:05:00,178.12,178.19,177.9,177.93,248744.0,176.7034,176.7728,176.4851,176.5149,248744.0
2024-12-12 11:10:00,177.94,178.08,177.41,177.61,275727.0,176.5248,176.6637,175.999,176.1974,275727.0
2024-12-12 11:15:00,177.58,178.06,177.43,178.02,314808.0,176.1677,176.6438,176.0189,176.6042,314808.0
2024-12-12 11:20:00,178.02,178.16,177.9,178.11,238550.0,176.6042,176.743,176.4851,176.6934,238550.0
2024-12-12 11:25:00,178.11,178.19,177.65,177.75,188104.0,176.6934,176.7728,176.2371,176.3363,188104.0
2024-12-12 11:30:00,177.75,178.16,177.7,178.09,128809.0,176.3363,176.743,176.2867,176.6736,128809.0
2024-12-12 11:35:00,178.09,178.17,177.87,178.0,100493.0,176.6736,176.753,176.4554,176.5843,100493.0
2024-12-12 11:40:00,178.01,178.08,177.85,177.95,132948.0,176.5942,176.6637,176.4355,176.5347,132948.0
2024-12-12 11:45:00,177.93,178.01,177.64,177.97,263404.0,176.5149,176.5942,176.2272,176.5546,263404.0
2024-12-12 11:50:00,177.97,178.01,177.67,177.76,97052.0,176.5546,176.5942,176.2569,176.3462,97052.0
2024-12-12 11:55:00,177.78,177.85,177.58,177.62,99556.0,176.3661,176.4355,176.1677,176.2073,99556.0
2024-12-12 12:00:00,177.61,178.55,177.6,178.35,131208.0,176.1974,177.1299,176.1875,176.9315,131208.0
2024-12-12 12:05:00,178.35,178.97,178.29,178.89,211958.0,176.9315,177.5466,176.872,177.4672,211958.0
2024-12-12 12:10:00,178.89,179.06,178.75,178.91,193167.0,177.4672,177.6359,177.3284,177.4871,193167.0
2024-12-12 12:15:00,178.94,179.2,178.83,178.84,178075.0,177.5168,177.7748,177.4077,177.4176,178075.0
2024-12-12 12:20:00,178.84,179.1,178.62,179.09,112380.0,177.4176,177.6756,177.1994,177.6657,112380.0
2024-12-12 12:25:00,179.07,179.66,178.9,179.48,128017.0,177.6458,178.2311,177.4772,178.0526,128017.0
2024-12-12 12:30:00,179.48,179.53,179.08,179.19,79473.0,178.0526,178.1022,177.6557,177.7649,79473.0
2024-12-12 12:35:00,179.19,179.2,178.8,178.88,93660.0,177.7649,177.7748,177.378,177.4573,93660.0
2024-12-12 12:40:00,178.88,179.02,178.73,178.88,72092.0,177.4573,177.5962,177.3085,177.4573,72092.0
2024-12-12 12:45:00,178.9,179.4,178.83,179.29,115798.0,177.4772,177.9732,177.4077,177.8641,115798.0
2024-12-12 12:50:00,179.34,179.58,179.26,179.54,117542.0,177.9137,178.1518,177.8343,178.1121,117542.0
2024-12-12 12:55:00,179.53,179.65,179.38,179.57,114874.0,178.1022,178.2212,177.9533,178.1418,114874.0
2024-12-12 13:00:00,179.58,179.62,179.34,179.62,95445.0,178.1518,178.1914,177.9137,178.1914,95445.0
2024-12-12 13:05:00,179.62,180.75,175.99,177.36,1203020.0,178.1914,179.3124,174.5903,175.9494,1203020.0
2024-12-12 13:10:00,177.29,179.14,177.28,179.0,414182.0,175.88,177.7153,175.87,177.5764,414182.0
2024-12-12 13:15:00,178.99,179.83,178.92,179.77,199981.0,177.5664,178.3998,177.497,178.3402,199981.0
2024-12-12 13:20:00,179.82,180.14,179.53,179.91,238706.0,178.3898,178.7073,178.1022,178.4791,238706.0
2024-12-12 13:25:00,179.89,180.1,179.57,179.65,173793.0,178.4593,178.6676,178.1418,178.2212,173793.0
2024-12-12 13:30:00,179.65,179.89,179.57,179.57,99947.0,178.2212,178.4593,178.1418,178.1418,99947.0
2024-12-12 13:35:00,179.57,179.61,179.21,179.54,128135.0,178.1418,178.1815,177.7847,178.1121,128135.0
2024-12-12 13:40:00,179.53,179.78,179.17,179.75,104216.0,178.1022,178.3502,177.745,178.3204,104216.0
2024-12-12 13:45:00,179.75,180.33,179.65,180.26,155909.0,178.3204,178.8958,178.2212,178.8263,155909.0
2024-12-12 13:50:00,180.32,180.33,179.83,180.01,93543.0,178.8859,178.8958,178.3998,178.5783,93543.0
2024-12-12 13:55:00,180.01,180.19,179.78,179.97,111475.0,178.5783,178.7569,178.3502,178.5387,111475.0
2024-12-12 14:00:00,179.98,180.24,179.76,180.06,149100.0,178.5486,178.8065,178.3303,178.6279,149100.0
2024-12-12 14:05:00,180.06,180.36,180.01,180.31,85008.0,178.6279,178.9256,178.5783,178.8759,85008.0
2024-12-12 14:10:00,180.31,180.9,180.31,180.81,179547.0,178.8759,179.4613,178.8759,179.372,179547.0
2024-12-12 14:15:00,180.81,180.91,180.46,180.76,142130.0,179.372,179.4712,179.0248,179.3224,142130.0
2024-12-12 14:20:00,180.74,180.88,180.46,180.62,140299.0,179.3025,179.4414,179.0248,179.1835,140299.0
2024-12-12 14:25:00,180.63,180.88,180.35,180.47,144925.0,179.1934,179.4414,178.9156,179.0347,144925.0
2024-12-12 14:30:00,180.47,181.1,180.31,181.1,158629.0,179.0347,179.6597,178.8759,179.6597,158629.0
2024-12-12 14:35:00,181.08,181.33,180.89,181.16,184550.0,179.6398,179.8878,179.4513,179.7192,184550.0
2024-12-12 14:40:00,181.17,181.41,181.05,181.39,202762.0,179.7291,179.9672,179.6101,179.9474,202762.0
2024-12-12 14:45:00,181.39,181.69,181.34,181.59,253785.0,179.9474,180.245,179.8978,180.1458,253785.0
2024-12-12 14:50:00,181.59,181.71,181.46,181.46,205816.0,180.1458,180.2648,180.0168,180.0168,205816.0
2024-12-12 14:55:00,181.44,181.62,181.38,181.62,156479.0,179.997,180.1755,179.9374,180.1755,156479.0
2024-12-12 15:00:00,181.59,181.6,181.05,181.25,132762.0,180.1458,180.1557,179.6101,179.8085,132762.0
2024-12-12 15:05:00,181.26,181.52,181.24,181.29,136217.0,179.8184,180.0763,179.7986,179.8482,136217.0
2024-12-12 15:10:00,181.29,181.3,180.38,180.8,217624.0,179.8482,179.8581,178.9454,179.3621,217624.0
2024-12-12 15:15:00,180.73,181.49,180.73,181.42,275467.0,179.2926,180.0466,179.2926,179.9771,275467.0
2024-12-12 15:20:00,181.41,181.48,180.8,180.85,247588.0,179.9672,180.0366,179.3621,179.4117,247588.0
2024-12-12 15:25:00,180.88,181.18,180.33,180.35,318210.0,179.4414,179.739,178.8958,178.9156,318210.0
2024-12-12 15:30:00,180.35,180.72,180.01,180.27,257740.0,178.9156,179.2827,178.5783,178.8363,257740.0
2024-12-12 15:35:00,180.26,180.64,180.14,180.47,306154.0,178.8263,179.2033,178.7073,179.0347,306154.0
2024-12-12 15:40:00,180.47,180.53,180.06,180.16,268557.0,179.0347,179.0942,178.6279,178.7271,268557.0
2024-12-12 15:45:00,180.16,180.87,180.01,180.52,331499.0,178.7271,179.4315,178.5783,179.0843,331499.0
2024-12-12 15:50:00,180.54,181.17,180.36,180.62,640296.0,179.1041,179.7291,178.9256,179.1835,640296.0
2024-12-12 15:55:00,180.65,182.0,180.55,180.93,1781562.0,179.2132,180.5525,179.114,179.491,1781562.0
2024-12-13 09:30:00,214.07,217.58,211.11,216.0,8058437.0,212.3674,215.8495,209.431,214.2821,8058437.0
2024-12-13 09:35:00,215.99,217.81,214.28,216.83,3351938.0,214.2722,216.0777,212.5758,215.1055,3351938.0
2024-12-13 09:40:00,216.82,219.23,214.61,218.93,3204267.0,215.0956,217.4864,212.9032,217.1888,3204267.0
2024-12-13 09:45:00,218.99,221.21,218.01,218.03,3376749.0,217.2483,219.4507,216.2761,216.296,3376749.0
2024-12-13 09:50:00,218.04,221.2,217.63,220.3,2095611.0,216.3059,219.4407,215.8991,218.5479,2095611.0
2024-12-13 09:55:00,220.47,220.55,218.18,218.81,1597410.0,218.7165,218.7959,216.4448,217.0697,1597410.0
2024-12-13 10:00:00,218.83,219.93,218.02,219.56,1316852.0,217.0896,218.1808,216.286,217.8138,1316852.0
2024-12-13 10:05:00,219.57,219.6,217.66,219.0,1146636.0,217.8237,217.8535,215.9289,217.2582,1146636.0
2024-12-13 10:10:00,218.97,219.98,218.85,219.68,832362.0,217.2285,218.2304,217.1094,217.9328,832362.0
2024-12-13 10:15:00,219.68,220.02,219.0,219.49,1103542.0,217.9328,218.2701,217.2582,217.7443,1103542.0
2024-12-13 10:20:00,219.54,221.65,219.46,221.0,1694077.0,217.7939,219.8872,217.7146,219.2423,1694077.0
2024-12-13 10:25:00,221.0,221.03,218.85,219.33,1127558.0,219.2423,219.2721,217.1094,217.5856,1127558.0
2024-12-13 10:30:00,219.29,220.66,219.17,219.4,686162.0,217.5459,218.905,217.4269,217.6551,686162.0
2024-12-13 10:35:00,219.4,219.43,216.67,216.94,1217688.0,217.6551,217.6848,214.9468,215.2146,1217688.0
2024-12-13 10:40:00,216.87,217.37,216.0,217.36,997779.0,215.1452,215.6412,214.2821,215.6313,997779.0
2024-12-13 10:45:00,217.25,218.46,217.08,218.46,679683.0,215.5222,216.7225,215.3535,216.7225,679683.0
2024-12-13 10:50:00,218.46,218.64,216.79,217.29,887503.0,216.7225,216.9011,215.0658,215.5618,887503.0
2024-12-13 10:55:00,217.29,217.31,215.0,215.05,1359589.0,215.5618,215.5817,213.2901,213.3397,1359589.0
2024-12-13 11:00:00,215.1,216.78,215.0,216.52,720985.0,213.3893,215.0559,213.2901,214.798,720985.0
2024-12-13 11:05:00,216.53,217.15,216.13,217.14,773932.0,214.8079,215.423,214.4111,215.413,773932.0
2024-12-13 11:10:00,217.15,217.49,215.91,216.0,458979.0,215.423,215.7602,214.1928,214.2821,458979.0
2024-12-13 11:15:00,216.04,217.14,215.95,217.06,564321.0,214.3218,215.413,214.2325,215.3337,564321.0
2024-12-13 11:20:00,217.04,217.08,215.96,216.54,409090.0,215.3138,215.3535,214.2424,214.8178,409090.0
2024-12-13 11:25:00,216.53,216.6,214.9,215.16,552576.0,214.8079,214.8773,213.1908,213.4488,552576.0
2024-12-13 11:30:00,215.15,216.75,215.0,216.5,596881.0,213.4389,215.0261,213.2901,214.7781,596881.0
2024-12-13 11:35:00,216.56,216.6,214.25,214.37,615000.0,214.8376,214.8773,212.546,212.6651,615000.0
2024-12-13 11:40:00,214.39,215.87,214.32,215.0,626319.0,212.6849,214.1531,212.6155,213.2901,626319.0
2024-12-13 11:45:00,214.96,215.8,214.55,215.38,486403.0,213.2504,214.0837,212.8436,213.667,486403.0
2024-12-13 11:50:00,215.38,215.39,214.02,214.09,513614.0,213.667,213.6769,212.3178,212.3873,513614.0
2024-12-13 11:55:00,214.1,214.21,212.81,213.81,595225.0,212.3972,212.5063,211.1175,212.1095,595225.0
2024-12-13 12:00:00,213.8,215.43,213.74,215.4,485674.0,212.0996,213.7166,212.0401,213.6869,485674.0
2024-12-13 12:05:00,215.45,216.57,215.21,216.27,550066.0,213.7365,214.8476,213.4984,214.55,550066.0
2024-12-13 12:10:00,216.27,217.44,216.23,217.18,514387.0,214.55,215.7106,214.5103,215.4527,514387.0
2024-12-13 12:15:00,217.2,217.98,216.91,217.84,487574.0,215.4726,216.2464,215.1849,216.1075,487574.0
2024-12-13 12:20:00,217.84,218.13,217.24,217.37,520565.0,216.1075,216.3952,215.5122,215.6412,520565.0
2024-12-13 12:25:00,217.38,217.49,216.67,216.99,362905.0,215.6511,215.7602,214.9468,215.2642,362905.0
2024-12-13 12:30:00,216.99,216.99,215.64,215.91,389975.0,215.2642,215.2642,213.925,214.1928,389975.0
2024-12-13 12:35:00,215.87,217.08,215.39,217.07,476412.0,214.1531,215.3535,213.6769,215.3436,476412.0
2024-12-13 12:40:00,217.0,217.08,216.32,216.86,289446.0,215.2741,215.3535,214.5996,215.1353,289446.0
2024-12-13 12:45:00,216.86,217.65,216.8,217.56,299727.0,215.1353,215.919,215.0757,215.8297,299727.0
2024-12-13 12:50:00,217.6,218.54,217.38,217.94,496690.0,215.8694,216.8019,215.6511,216.2067,496690.0
2024-12-13 12:55:00,217.88,217.95,216.3,216.6,351770.0,216.1471,216.2166,214.5797,214.8773,351770.0
2024-12-13 13:00:00,216.59,217.67,216.44,217.51,292495.0,214.8674,215.9388,214.7186,215.7801,292495.0
2024-12-13 13:05:00,217.48,217.88,217.17,217.87,336757.0,215.7503,216.1471,215.4428,216.1372,336757.0
2024-12-13 13:10:00,217.88,218.35,217.54,218.07,451864.0,216.1471,216.6134,215.8098,216.3356,451864.0
2024-12-13 13:15:00,218.07,218.4,217.84,218.0,354508.0,216.3356,216.663,216.1075,216.2662,354508.0
2024-12-13 13:20:00,218.03,218.11,217.31,217.55,413845.0,216.296,216.3753,215.5817,215.8198,413845.0
2024-12-13 13:25:00,217.55,218.14,217.23,217.95,289794.0,215.8198,216.4051,215.5023,216.2166,289794.0
2024-12-13 13:30:00,217.95,218.33,217.77,218.15,370962.0,216.2166,216.5936,216.038,216.415,370962.0
2024-12-13 13:35:00,218.12,218.34,217.96,218.15,237314.0,216.3852,216.6035,216.2265,216.415,237314.0
2024-12-13 13:40:00,218.14,218.83,217.84,218.52,493037.0,216.4051,217.0896,216.1075,216.7821,493037.0
2024-12-13 13:45:00,218.52,220.2,218.47,219.82,1080048.0,216.7821,218.4487,216.7325,218.0717,1080048.0
2024-12-13 13:50:00,219.81,220.9,219.73,220.86,611313.0,218.0618,219.1431,217.9824,219.1034,611313.0
2024-12-13 13:55:00,220.86,221.3,220.24,220.71,816206.0,219.1034,219.5399,218.4884,218.9546,816206.0
2024-12-13 14:00:00,220.72,221.45,220.44,221.44,596772.0,218.9646,219.6888,218.6868,219.6788,596772.0
2024-12-13 14:05:00,221.45,221.65,220.91,221.52,648098.0,219.6888,219.8872,219.153,219.7582,648098.0
2024-12-13 14:10:00,221.49,222.34,221.25,222.08,865666.0,219.7284,220.5717,219.4903,220.3137,865666.0
2024-12-13 14:15:00,222.08,223.32,221.9,223.24,981503.0,220.3137,221.5439,220.1352,221.4645,981503.0
2024-12-13 14:20:00,223.24,223.83,223.0,223.63,808600.0,221.4645,222.0498,221.2264,221.8514,808600.0
2024-12-13 14:25:00,223.61,224.3,223.52,224.1,615954.0,221.8316,222.5161,221.7423,222.3177,615954.0
2024-12-13 14:30:00,224.1,224.8,223.75,224.7,868517.0,222.3177,223.0121,221.9705,222.9129,868517.0
2024-12-13 14:35:00,224.72,224.99,224.12,224.79,697461.0,222.9327,223.2006,222.3375,223.0022,697461.0
2024-12-13 14:40:00,224.78,225.05,224.41,225.0,1001234.0,222.9923,223.2601,222.6252,223.2105,1001234.0
2024-12-13 14:45:00,225.02,226.3,224.9,226.11,1089581.0,223.2304,224.5002,223.1113,224.3117,1089581.0
2024-12-13 14:50:00,226.11,226.11,224.92,225.31,848876.0,224.3117,224.3117,223.1312,223.5181,848876.0
2024-12-13 14:55:00,225.31,226.29,224.96,225.26,828442.0,223.5181,224.4903,223.1708,223.4685,828442.0
2024-12-13 15:00:00,225.32,225.47,224.92,225.22,625385.0,223.528,223.6768,223.1312,223.4288,625385.0
2024-12-13 15:05:00,225.23,226.65,224.99,226.47,1008639.0,223.4387,224.8474,223.2006,224.6688,1008639.0
2024-12-13 15:10:00,226.5,226.5,224.99,225.64,822178.0,224.6986,224.6986,223.2006,223.8454,822178.0
2024-12-13 15:15:00,225.64,226.38,225.47,225.75,997831.0,223.8454,224.5795,223.6768,223.9546,997831.0
2024-12-13 15:20:00,225.7,226.5,225.35,225.97,837722.0,223.905,224.6986,223.5577,224.1728,837722.0
2024-12-13 15:25:00,225.98,228.1,225.56,227.83,1516983.0,224.1827,226.2859,223.7661,226.018,1516983.0
2024-12-13 15:30:00,227.79,228.7,227.46,228.36,1119721.0,225.9783,226.8811,225.651,226.5438,1119721.0
2024-12-13 15:35:00,228.38,228.4,225.81,225.9,1269841.0,226.5636,226.5835,224.0141,224.1034,1269841.0
2024-12-13 15:40:00,225.81,226.13,224.34,224.54,1171305.0,224.0141,224.3315,222.5558,222.7542,1171305.0
2024-12-13 15:45:00,224.56,225.44,224.45,225.01,1184003.0,222.774,223.647,222.6649,223.2204,1184003.0
2024-12-13 15:50:00,225.01,225.04,222.78,224.04,1388259.0,223.2204,223.2502,221.0082,222.2582,1388259.0
2024-12-13 15:55:00,224.04,225.25,224.01,224.95,2636632.0,222.2582,223.4585,222.2284,223.1609,2636632.0
2024-12-16 09:30:00,231.79,238.23,230.85,237.31,3925263.0,229.9465,236.3353,229.014,235.4226,3925263.0
2024-12-16 09:35:00,237.24,238.88,235.38,238.4,1954733.0,235.3532,236.9801,233.508,236.5039,1954733.0
2024-12-16 09:40:00,238.4,240.9,237.54,239.51,2352147.0,236.5039,238.9841,235.6508,237.6051,2352147.0
2024-12-16 09:45:00,239.44,244.53,239.4,244.13,2237770.0,237.5357,242.5852,237.496,242.1884,2237770.0
2024-12-16 09:50:00,244.16,244.4,241.65,244.13,2133296.0,242.2181,242.4562,239.7281,242.1884,2133296.0
2024-12-16 09:55:00,244.14,245.69,242.68,245.44,1992400.0,242.1983,243.736,240.7499,243.488,1992400.0
2024-12-16 10:00:00,245.45,247.0,244.64,245.76,1737236.0,243.4979,245.0355,242.6943,243.8054,1737236.0
2024-12-16 10:05:00,245.71,247.32,244.99,246.6,1539967.0,243.7558,245.353,243.0415,244.6387,1539967.0
2024-12-16 10:10:00,246.59,246.97,245.0,246.42,1364275.0,244.6288,245.0058,243.0515,244.4602,1364275.0
2024-12-16 10:15:00,246.42,246.49,242.81,242.94,1946316.0,244.4602,244.5296,240.8789,241.0078,1946316.0
2024-12-16 10:20:00,242.94,244.0,241.78,243.85,1081822.0,241.0078,242.0594,239.8571,241.9106,1081822.0
2024-12-16 10:25:00,243.91,244.08,241.61,242.36,1050842.0,241.9701,242.1388,239.6884,240.4325,1050842.0
2024-12-16 10:30:00,242.36,242.97,241.0,241.06,1090760.0,240.4325,241.0376,239.0833,239.1428,1090760.0
2024-12-16 10:35:00,241.12,241.64,239.61,239.69,1237648.0,239.2023,239.7182,237.7043,237.7837,1237648.0
2024-12-16 10:40:00,239.69,241.34,238.41,239.53,1161516.0,237.7837,239.4206,236.5139,237.625,1161516.0
2024-12-16 10:45:00,239.5,240.09,238.08,238.7,781101.0,237.5952,238.1805,236.1865,236.8016,781101.0
2024-12-16 10:50:00,238.73,239.5,238.42,239.15,572478.0,236.8313,237.5952,236.5238,237.248,572478.0
2024-12-16 10:55:00,239.11,239.33,237.1,237.92,876892.0,237.2083,237.4265,235.2143,236.0278,876892.0
2024-12-16 11:00:00,237.88,241.53,237.82,239.93,676717.0,235.9881,239.6091,235.9286,238.0218,676717.0
2024-12-16 11:05:00,239.93,241.52,239.8,240.75,850056.0,238.0218,239.5991,237.8928,238.8353,850056.0
2024-12-16 11:10:00,240.75,240.97,239.7,239.84,542175.0,238.8353,239.0535,237.7936,237.9325,542175.0
2024-12-16 11:15:00,239.83,240.65,239.57,240.47,411977.0,237.9226,238.7361,237.6646,238.5575,411977.0
2024-12-16 11:20:00,240.49,241.79,240.16,241.09,564855.0,238.5773,239.867,238.2499,239.1726,564855.0
2024-12-16 11:25:00,241.06,241.26,240.01,240.27,616001.0,239.1428,239.3412,238.1011,238.3591,616001.0
2024-12-16 11:30:00,240.35,241.24,240.3,240.61,398057.0,238.4384,239.3214,238.3888,238.6964,398057.0
2024-12-16 11:35:00,240.67,242.28,240.0,242.24,587205.0,238.7559,240.3531,238.0912,240.3134,587205.0
2024-12-16 11:40:00,242.24,242.58,240.1,240.3,533809.0,240.3134,240.6507,238.1904,238.3888,533809.0
2024-12-16 11:45:00,240.3,242.0,239.95,241.72,544123.0,238.3888,240.0753,238.0416,239.7975,544123.0
2024-12-16 11:50:00,241.72,242.3,241.4,241.99,372356.0,239.7975,240.3729,239.4801,240.0654,372356.0
2024-12-16 11:55:00,241.99,242.98,241.71,242.87,486289.0,240.0654,241.0475,239.7876,240.9384,486289.0
2024-12-16 12:00:00,242.89,243.06,241.99,242.05,328055.0,240.9582,241.1269,240.0654,240.1249,328055.0
2024-12-16 12:05:00,242.0,242.44,241.5,241.75,385524.0,240.0753,240.5118,239.5793,239.8273,385524.0
2024-12-16 12:10:00,241.78,242.18,240.84,240.89,339103.0,239.8571,240.2539,238.9245,238.9741,339103.0
2024-12-16 12:15:00,240.89,241.08,240.11,240.5,301376.0,238.9741,239.1626,238.2003,238.5872,301376.0
2024-12-16 12:20:00,240.49,241.4,240.45,241.2,400398.0,238.5773,239.4801,238.5376,239.2817,400398.0
2024-12-16 12:25:00,241.18,242.77,241.11,242.37,473011.0,239.2618,240.8392,239.1924,240.4424,473011.0
2024-12-16 12:30:00,242.3,243.95,241.83,242.96,356898.0,240.3729,242.0098,239.9067,241.0277,356898.0
2024-12-16 12:35:00,242.96,244.75,242.94,244.72,531127.0,241.0277,242.8034,241.0078,242.7737,531127.0
2024-12-16 12:40:00,244.7,244.92,243.41,243.74,558152.0,242.7538,242.9721,241.4741,241.8015,558152.0
2024-12-16 12:45:00,243.77,245.45,243.69,245.0,604991.0,241.8312,243.4979,241.7519,243.0515,604991.0
2024-12-16 12:50:00,244.98,245.14,243.09,243.22,513886.0,243.0316,243.1903,241.1566,241.2856,513886.0
2024-12-16 12:55:00,243.22,243.48,242.53,243.08,417839.0,241.2856,241.5435,240.6011,241.1467,417839.0
2024-12-16 13:00:00,243.09,244.84,243.04,244.76,374307.0,241.1566,242.8927,241.107,242.8134,374307.0
2024-12-16 13:05:00,244.8,245.29,244.05,244.24,460305.0,242.853,243.3391,242.109,242.2975,460305.0
2024-12-16 13:10:00,244.22,245.42,244.12,245.42,381692.0,242.2777,243.4681,242.1785,243.4681,381692.0
2024-12-16 13:15:00,245.36,246.32,245.31,246.3,639742.0,243.4086,244.361,243.359,244.3411,639742.0
2024-12-16 13:20:00,246.32,247.3,246.26,247.27,723586.0,244.361,245.3332,244.3014,245.3034,723586.0
2024-12-16 13:25:00,247.26,247.63,246.69,247.15,641563.0,245.2935,245.6605,244.728,245.1844,641563.0
2024-12-16 13:30:00,247.05,248.23,246.93,247.54,659048.0,245.0851,246.2558,244.9661,245.5713,659048.0
2024-12-16 13:35:00,247.54,249.3,247.45,248.99,802179.0,245.5713,247.3173,245.482,247.0097,802179.0
2024-12-16 13:40:00,248.98,249.7,248.31,249.2,848631.0,246.9998,247.7141,246.3351,247.218,848631.0
2024-12-16 13:45:00,249.3,249.97,248.4,248.72,1086303.0,247.3173,247.9819,246.4244,246.7419,1086303.0
2024-12-16 13:50:00,248.71,250.0,246.88,247.56,750067.0,246.7319,248.0117,244.9165,245.5911,750067.0
2024-12-16 13:55:00,247.53,248.88,247.52,247.54,413941.0,245.5613,246.9006,245.5514,245.5713,413941.0
2024-12-16 14:00:00,247.54,248.1,246.89,248.08,497210.0,245.5713,246.1268,244.9264,246.107,497210.0
2024-12-16 14:05:00,248.06,248.67,247.41,248.55,549930.0,246.0871,246.6923,245.4423,246.5732,549930.0
2024-12-16 14:10:00,248.56,249.85,248.56,249.52,680066.0,246.5831,247.8629,246.5831,247.5355,680066.0
2024-12-16 14:15:00,249.56,251.54,249.47,251.41,1140126.0,247.5752,249.5394,247.4859,249.4105,1140126.0
2024-12-16 14:20:00,251.41,251.5,250.17,250.93,594337.0,249.4105,249.4998,248.1803,248.9343,594337.0
2024-12-16 14:25:00,250.93,251.88,250.63,250.89,600867.0,248.9343,249.8767,248.6367,248.8946,600867.0
2024-12-16 14:30:00,250.83,250.94,248.92,249.2,744869.0,248.8351,248.9442,246.9403,247.218,744869.0
2024-12-16 14:35:00,249.16,250.0,248.99,249.91,522074.0,247.1784,248.0117,247.0097,247.9224,522074.0
2024-12-16 14:40:00,249.83,250.45,249.21,249.53,552510.0,247.843,248.4581,247.228,247.5454,552510.0
2024-12-16 14:45:00,249.46,250.55,249.46,250.38,643832.0,247.476,248.5573,247.476,248.3887,643832.0
2024-12-16 14:50:00,250.38,250.88,250.0,250.14,643845.0,248.3887,248.8847,248.0117,248.1506,643845.0
2024-12-16 14:55:00,250.08,251.25,248.2,248.38,770304.0,248.0911,249.2517,246.226,246.4046,770304.0
2024-12-16 15:00:00,248.44,250.0,248.37,249.76,428561.0,246.4641,248.0117,246.3947,247.7736,428561.0
2024-12-16 15:05:00,249.75,251.27,249.75,250.65,603709.0,247.7637,249.2716,247.7637,248.6565,603709.0
2024-12-16 15:10:00,250.72,250.73,248.01,248.23,816982.0,248.726,248.7359,246.0375,246.2558,816982.0
2024-12-16 15:15:00,248.21,250.24,248.03,250.0,723313.0,246.2359,248.2498,246.0574,248.0117,723313.0
2024-12-16 15:20:00,250.05,250.63,249.54,250.04,593689.0,248.0613,248.6367,247.5553,248.0514,593689.0
2024-12-16 15:25:00,250.04,250.71,249.01,249.04,823093.0,248.0514,248.716,247.0296,247.0593,823093.0
2024-12-16 15:30:00,249.03,249.96,248.92,249.27,726981.0,247.0494,247.972,246.9403,247.2875,726981.0
2024-12-16 15:35:00,249.27,249.5,248.35,249.25,561565.0,247.2875,247.5157,246.3748,247.2677,561565.0
2024-12-16 15:40:00,249.25,249.79,248.99,249.64,504886.0,247.2677,247.8034,247.0097,247.6546,504886.0
2024-12-16 15:45:00,249.63,249.67,247.8,248.13,671637.0,247.6446,247.6843,245.8292,246.1566,671637.0
2024-12-16 15:50:00,248.11,250.45,248.1,249.35,1610383.0,246.1367,248.4581,246.1268,247.3669,1610383.0
2024-12-16 15:55:00,249.36,250.53,248.96,250.0,2920288.0,247.3768,248.5375,246.98,248.0117,2920288.0
2024-12-17 09:30:00,240.65,241.0,238.28,238.69,3643226.0,238.7361,239.0833,236.3849,236.7916,3643226.0
2024-12-17 09:35:00,238.57,242.47,238.29,241.59,1986727.0,236.6726,240.5416,236.3948,239.6686,1986727.0
2024-12-17 09:40:00,241.69,242.26,239.41,240.27,1796420.0,239.7678,240.3332,237.5059,238.3591,1796420.0
2024-12-17 09:45:00,240.23,241.1,238.4,238.43,1246555.0,238.3194,239.1825,236.5039,236.5337,1246555.0
2024-12-17 09:50:00,238.43,238.44,235.6,235.83,1251665.0,236.5337,236.5436,233.7262,233.9544,1251665.0
2024-12-17 09:55:00,235.92,238.82,235.77,237.04,1145982.0,234.0437,236.9206,233.8949,235.1548,1145982.0
2024-12-17 10:00:00,237.11,237.58,236.02,236.36,816722.0,235.2242,235.6905,234.1429,234.4802,816722.0
2024-12-17 10:05:00,236.4,237.44,235.88,237.2,580392.0,234.5199,235.5516,234.004,235.3135,580392.0
2024-12-17 10:10:00,237.23,237.4,234.11,234.83,1056021.0,235.3433,235.5119,232.2481,232.9623,1056021.0
2024-12-17 10:15:00,234.81,236.17,234.03,235.27,702634.0,232.9425,234.2917,232.1687,233.3988,702634.0
2024-12-17 10:20:00,235.24,236.2,234.33,234.79,605622.0,233.3691,234.3214,232.4663,232.9227,605622.0
2024-12-17 10:25:00,234.73,235.5,233.8,233.82,743253.0,232.8631,233.627,231.9405,231.9604,743253.0
2024-12-17 10:30:00,233.85,236.31,233.85,235.06,778206.0,231.9901,234.4306,231.9901,233.1905,778206.0
2024-12-17 10:35:00,235.04,235.82,234.83,235.81,671084.0,233.1707,233.9445,232.9623,233.9345,671084.0
2024-12-17 10:40:00,235.77,237.5,235.69,237.33,664806.0,233.8949,235.6111,233.8155,235.4425,664806.0
2024-12-17 10:45:00,237.34,237.65,235.86,236.77,497976.0,235.4524,235.7599,233.9841,234.8869,497976.0
2024-12-17 10:50:00,236.8,237.12,235.8,236.2,461237.0,234.9167,235.2341,233.9246,234.3214,461237.0
2024-12-17 10:55:00,236.23,236.7,235.75,235.94,485739.0,234.3512,234.8175,233.875,234.0635,485739.0
2024-12-17 11:00:00,235.85,236.22,235.16,235.66,524575.0,233.9742,234.3413,233.2897,233.7857,524575.0
2024-12-17 11:05:00,235.66,236.61,234.64,236.24,602127.0,233.7857,234.7282,232.7738,234.3611,602127.0
2024-12-17 11:10:00,236.31,236.94,236.07,236.44,456462.0,234.4306,235.0556,234.1925,234.5595,456462.0
2024-12-17 11:15:00,236.4,238.21,236.2,238.06,569446.0,234.5199,236.3155,234.3214,236.1666,569446.0
2024-12-17 11:20:00,238.09,238.7,237.74,238.12,497222.0,236.1964,236.8016,235.8492,236.2262,497222.0
2024-12-17 11:25:00,238.15,239.6,238.04,239.59,656371.0,236.2559,237.6944,236.1468,237.6845,656371.0
2024-12-17 11:30:00,239.59,241.35,239.44,240.95,1016831.0,237.6845,239.4305,237.5357,239.0337,1016831.0
2024-12-17 11:35:00,240.97,241.25,239.94,240.36,543612.0,239.0535,239.3313,238.0317,238.4484,543612.0
2024-12-17 11:40:00,240.41,241.29,239.86,240.9,485805.0,238.498,239.371,237.9523,238.9841,485805.0
2024-12-17 11:45:00,240.84,241.07,239.62,240.17,422204.0,238.9245,239.1527,237.7142,238.2599,422204.0
2024-12-17 11:50:00,240.17,240.91,239.03,239.11,535623.0,238.2599,238.994,237.1289,237.2083,535623.0
2024-12-17 11:55:00,239.11,239.13,238.05,239.05,367324.0,237.2083,237.2281,236.1567,237.1488,367324.0
2024-12-17 12:00:00,239.05,239.11,237.6,237.99,393397.0,237.1488,237.2083,235.7103,236.0972,393397.0
2024-12-17 12:05:00,237.99,238.94,237.34,238.93,261985.0,236.0972,237.0397,235.4524,237.0297,261985.0
2024-12-17 12:10:00,238.93,239.66,238.66,239.58,226743.0,237.0297,237.7539,236.7619,237.6746,226743.0
2024-12-17 12:15:00,239.58,239.79,237.71,237.71,250677.0,237.6746,237.8829,235.8194,235.8194,250677.0
2024-12-17 12:20:00,237.7,238.06,237.39,237.53,235174.0,235.8095,236.1666,235.502,235.6409,235174.0
2024-12-17 12:25:00,237.53,238.66,237.3,238.59,227887.0,235.6409,236.7619,235.4127,236.6924,227887.0
2024-12-17 12:30:00,238.6,238.64,237.71,238.03,333306.0,236.7024,236.742,235.8194,236.1369,333306.0
2024-12-17 12:35:00,238.07,238.68,237.6,238.0,244549.0,236.1766,236.7817,235.7103,236.1071,244549.0
2024-12-17 12:40:00,237.98,238.03,237.2,237.32,295452.0,236.0873,236.1369,235.3135,235.4325,295452.0
2024-12-17 12:45:00,237.3,237.83,237.1,237.36,278077.0,235.4127,235.9385,235.2143,235.4722,278077.0
2024-12-17 12:50:00,237.37,237.38,236.76,237.06,303005.0,235.4821,235.4921,234.877,235.1746,303005.0
2024-12-17 12:55:00,237.12,237.51,236.55,236.69,238467.0,235.2341,235.621,234.6687,234.8075,238467.0
2024-12-17 13:00:00,236.66,237.32,236.35,237.05,237928.0,234.7778,235.4325,234.4702,235.1647,237928.0
2024-12-17 13:05:00,237.04,237.78,236.88,237.67,253715.0,235.1548,235.8889,234.996,235.7798,253715.0
2024-12-17 13:10:00,237.66,238.49,237.57,238.1,271618.0,235.7698,236.5932,235.6805,236.2063,271618.0
2024-12-17 13:15:00,238.1,238.47,237.2,238.34,316682.0,236.2063,236.5734,235.3135,236.4444,316682.0
2024-12-17 13:20:00,238.34,238.45,237.28,238.22,280074.0,236.4444,236.5535,235.3929,236.3254,280074.0
2024-12-17 13:25:00,238.25,238.26,237.12,237.24,315578.0,236.3551,236.3651,235.2341,235.3532,315578.0
2024-12-17 13:30:00,237.28,238.25,237.24,238.21,246350.0,235.3929,236.3551,235.3532,236.3155,246350.0
2024-12-17 13:35:00,238.21,238.25,236.66,236.73,295821.0,236.3155,236.3551,234.7778,234.8472,295821.0
2024-12-17 13:40:00,236.84,237.44,236.75,237.4,240205.0,234.9564,235.5516,234.8671,235.5119,240205.0
2024-12-17 13:45:00,237.39,237.5,237.02,237.3,232950.0,235.502,235.6111,235.1349,235.4127,232950.0
2024-12-17 13:50:00,237.34,237.8,237.31,237.77,238161.0,235.4524,235.9087,235.4226,235.879,238161.0
2024-12-17 13:55:00,237.73,237.94,236.72,236.85,248274.0,235.8393,236.0476,234.8373,234.9663,248274.0
2024-12-17 14:00:00,236.83,237.26,236.52,236.94,313015.0,234.9464,235.373,234.6389,235.0556,313015.0
2024-12-17 14:05:00,236.93,236.94,235.86,236.58,381213.0,235.0456,235.0556,233.9841,234.6984,381213.0
2024-12-17 14:10:00,236.6,237.21,236.32,236.39,356469.0,234.7183,235.3234,234.4405,234.5099,356469.0
2024-12-17 14:15:00,236.37,236.74,235.82,236.05,260607.0,234.4901,234.8571,233.9445,234.1726,260607.0
2024-12-17 14:20:00,236.05,236.05,234.82,234.92,471425.0,234.1726,234.1726,232.9524,233.0516,471425.0
2024-12-17 14:25:00,234.91,235.26,234.65,234.99,425881.0,233.0417,233.3889,232.7838,233.1211,425881.0
2024-12-17 14:30:00,235.0,235.04,234.19,234.65,510582.0,233.131,233.1707,232.3274,232.7838,510582.0
2024-12-17 14:35:00,234.62,234.81,233.96,234.44,413750.0,232.754,232.9425,232.0993,232.5754,413750.0
2024-12-17 14:40:00,234.4,236.79,234.34,236.77,571870.0,232.5358,234.9067,232.4762,234.8869,571870.0
2024-12-17 14:45:00,236.79,236.82,235.6,235.91,357334.0,234.9067,234.9365,233.7262,234.0337,357334.0
2024-12-17 14:50:00,235.91,237.59,235.87,237.13,500425.0,234.0337,235.7004,233.9941,235.244,500425.0
2024-12-17 14:55:00,237.14,237.2,236.3,236.71,337182.0,235.254,235.3135,234.4206,234.8274,337182.0
2024-12-17 15:00:00,236.75,238.32,236.75,237.71,329085.0,234.8671,236.4246,234.8671,235.8194,329085.0
2024-12-17 15:05:00,237.69,237.94,237.14,237.81,297655.0,235.7996,236.0476,235.254,235.9186,297655.0
2024-12-17 15:10:00,237.8,238.37,237.42,238.33,342541.0,235.9087,236.4742,235.5317,236.4345,342541.0
2024-12-17 15:15:00,238.29,238.63,237.15,237.37,323132.0,236.3948,236.7321,235.2639,235.4821,323132.0
2024-12-17 15:20:00,237.4,237.64,236.1,236.1,355384.0,235.5119,235.75,234.2222,234.2222,355384.0
2024-12-17 15:25:00,236.16,238.49,236.02,238.48,451516.0,234.2818,236.5932,234.1429,236.5833,451516.0
2024-12-17 15:30:00,238.5,239.0,237.21,237.54,445866.0,236.6031,237.0992,235.3234,235.6508,445866.0
2024-12-17 15:35:00,237.55,238.52,237.16,238.45,407708.0,235.6607,236.623,235.2738,236.5535,407708.0
2024-12-17 15:40:00,238.45,238.86,237.58,238.82,317143.0,236.5535,236.9603,235.6905,236.9206,317143.0
2024-12-17 15:45:00,238.83,239.15,237.5,238.28,480905.0,236.9305,237.248,235.6111,236.3849,480905.0
2024-12-17 15:50:00,238.35,239.78,238.25,239.75,822064.0,236.4543,237.873,236.3551,237.8432,822064.0
2024-12-17 15:55:00,239.75,240.8,239.56,240.05,2118097.0,237.8432,238.8849,237.6547,238.1408,2118097.0
2024-12-18 09:30:00,239.61,239.85,233.1,233.64,1295115.0,237.7043,237.9424,231.2461,231.7818,1295115.0
2024-12-18 09:35:00,233.65,237.2,233.5,236.95,780827.0,231.7917,235.3135,231.6429,235.0655,780827.0
2024-12-18 09:40:00,236.94,238.75,236.62,238.51,646643.0,235.0556,236.8512,234.7381,236.6131,646643.0
2024-12-18 09:45:00,238.36,238.7,236.3,237.51,357340.0,236.4643,236.8016,234.4206,235.621,357340.0
2024-12-18 09:50:00,237.47,238.47,236.79,237.88,284651.0,235.5813,236.5734,234.9067,235.9881,284651.0
2024-12-18 09:55:00,237.85,239.11,237.5,238.75,392108.0,235.9583,237.2083,235.6111,236.8512,392108.0
2024-12-18 10:00:00,238.65,239.06,237.29,237.47,347188.0,236.752,237.1587,235.4028,235.5813,347188.0
2024-12-18 10:05:00,237.47,237.51,235.62,235.87,423995.0,235.5813,235.621,233.7461,233.9941,423995.0
2024-12-18 10:10:00,235.81,237.75,235.74,237.59,374156.0,233.9345,235.8591,233.8651,235.7004,374156.0
2024-12-18 10:15:00,237.59,237.59,236.27,236.39,239890.0,235.7004,235.7004,234.3909,234.5099,239890.0
2024-12-18 10:20:00,236.39,236.62,234.85,235.07,404151.0,234.5099,234.7381,232.9822,233.2004,404151.0
2024-12-18 10:25:00,235.1,235.51,234.81,235.25,266622.0,233.2302,233.6369,232.9425,233.379,266622.0
2024-12-18 10:30:00,235.24,235.43,234.22,234.45,303842.0,233.3691,233.5576,232.3572,232.5854,303842.0
2024-12-18 10:35:00,234.49,234.96,233.9,234.78,351659.0,232.625,233.0913,232.0397,232.9127,351659.0
2024-12-18 10:40:00,234.83,235.5,234.77,235.27,262742.0,232.9623,233.627,232.9028,233.3988,262742.0
2024-12-18 10:45:00,235.29,235.77,234.6,235.07,230270.0,233.4187,233.8949,232.7342,233.2004,230270.0
2024-12-18 10:50:00,235.08,235.08,233.66,233.92,346175.0,233.2103,233.2103,231.8016,232.0596,346175.0
2024-12-18 10:55:00,233.9,234.65,233.65,233.82,226271.0,232.0397,232.7838,231.7917,231.9604,226271.0
2024-12-18 11:00:00,233.83,235.07,233.66,234.87,311711.0,231.9703,233.2004,231.8016,233.002,311711.0
2024-12-18 11:05:00,234.9,234.91,233.98,234.13,228241.0,233.0318,233.0417,232.1191,232.2679,228241.0
2024-12-18 11:10:00,234.13,234.17,232.88,233.35,416734.0,232.2679,232.3076,231.0278,231.4941,416734.0
2024-12-18 11:15:00,233.36,234.16,232.53,232.71,345713.0,231.504,232.2977,230.6806,230.8592,345713.0
2024-12-18 11:20:00,232.71,232.77,231.85,232.31,395270.0,230.8592,230.9187,230.006,230.4624,395270.0
2024-12-18 11:25:00,232.31,233.08,232.12,232.84,246311.0,230.4624,231.2263,230.2739,230.9882,246311.0
2024-12-18 11:30:00,232.94,233.27,232.35,232.54,207250.0,231.0874,231.4147,230.5021,230.6906,207250.0
2024-12-18 11:35:00,232.49,232.8,232.1,232.52,200462.0,230.6409,230.9485,230.2541,230.6707,200462.0
2024-12-18 11:40:00,232.56,234.04,232.53,233.65,253697.0,230.7104,232.1786,230.6806,231.7917,253697.0
2024-12-18 11:45:00,233.65,233.65,232.3,232.31,247934.0,231.7917,231.7917,230.4525,230.4624,247934.0
2024-12-18 11:50:00,232.37,232.7,232.0,232.06,197440.0,230.5219,230.8493,230.1548,230.2144,197440.0
2024-12-18 11:55:00,232.06,232.2,231.11,231.14,336656.0,230.2144,230.3533,229.2719,229.3017,336656.0
2024-12-18 12:00:00,231.14,231.96,231.04,231.46,252421.0,229.3017,230.1152,229.2025,229.6191,252421.0
2024-12-18 12:05:00,231.43,232.57,230.86,232.35,363422.0,229.5894,230.7203,229.0239,230.5021,363422.0
2024-12-18 12:10:00,232.38,232.95,231.8,232.04,260590.0,230.5318,231.0973,229.9564,230.1945,260590.0
2024-12-18 12:15:00,232.01,232.2,231.39,231.68,159362.0,230.1648,230.3533,229.5497,229.8374,159362.0
2024-12-18 12:20:00,231.66,232.45,231.32,232.16,164284.0,229.8175,230.6013,229.4803,230.3136,164284.0
2024-12-18 12:25:00,232.17,232.9,232.09,232.25,213631.0,230.3235,231.0477,230.2441,230.4029,213631.0
2024-12-18 12:30:00,232.24,232.29,231.4,231.91,226435.0,230.3929,230.4425,229.5596,230.0656,226435.0
2024-12-18 12:35:00,231.91,232.63,231.41,231.85,190946.0,230.0656,230.7798,229.5695,230.006,190946.0
2024-12-18 12:40:00,231.85,232.0,231.41,232.0,170263.0,230.006,230.1548,229.5695,230.1548,170263.0
2024-12-18 12:45:00,232.04,232.73,232.0,232.25,152671.0,230.1945,230.879,230.1548,230.4029,152671.0
2024-12-18 12:50:00,232.28,232.77,232.03,232.07,172508.0,230.4326,230.9187,230.1846,230.2243,172508.0
2024-12-18 12:55:00,232.15,232.32,231.8,231.96,118321.0,230.3037,230.4723,229.9564,230.1152,118321.0
2024-12-18 13:00:00,231.96,232.27,231.51,232.03,118752.0,230.1152,230.4227,229.6687,230.1846,118752.0
2024-12-18 13:05:00,232.03,233.05,232.01,232.56,144132.0,230.1846,231.1965,230.1648,230.7104,144132.0
2024-12-18 13:10:00,232.54,233.15,232.52,232.7,141664.0,230.6906,231.2957,230.6707,230.8493,141664.0
2024-12-18 13:15:00,232.68,232.97,232.22,232.44,110097.0,230.8294,231.1171,230.3731,230.5913,110097.0
2024-12-18 13:20:00,232.43,232.86,232.19,232.78,121162.0,230.5814,231.008,230.3433,230.9286,121162.0
2024-12-18 13:25:00,232.8,232.81,231.79,231.95,157797.0,230.9485,230.9584,229.9465,230.1052,157797.0
2024-12-18 13:30:00,231.95,232.27,231.73,231.9,124955.0,230.1052,230.4227,229.887,230.0556,124955.0
2024-12-18 13:35:00,231.9,231.93,231.22,231.38,189392.0,230.0556,230.0854,229.381,229.5398,189392.0
2024-12-18 13:40:00,231.34,232.09,231.26,231.95,145613.0,229.5001,230.2441,229.4207,230.1052,145613.0
2024-12-18 13:45:00,231.9,232.03,231.54,231.58,103898.0,230.0556,230.1846,229.6985,229.7382,103898.0
2024-12-18 13:50:00,231.65,231.97,231.23,231.96,215458.0,229.8076,230.1251,229.391,230.1152,215458.0
2024-12-18 13:55:00,231.97,232.46,231.48,231.55,187474.0,230.1251,230.6112,229.639,229.7084,187474.0
2024-12-18 14:00:00,231.55,231.56,230.01,230.85,452820.0,229.7084,229.7183,228.1807,229.014,452820.0
2024-12-18 14:05:00,230.83,230.89,228.1,228.3,963606.0,228.9942,229.0537,226.2859,226.4843,963606.0
2024-12-18 14:10:00,228.39,229.82,228.33,229.4,589207.0,226.5736,227.9922,226.514,227.5755,589207.0
2024-12-18 14:15:00,229.42,229.55,228.7,229.1,270236.0,227.5954,227.7243,226.8811,227.2779,270236.0
2024-12-18 14:20:00,229.09,230.14,229.02,230.04,385706.0,227.268,228.3096,227.1985,228.2104,385706.0
2024-12-18 14:25:00,230.06,230.19,228.41,228.69,257373.0,228.2303,228.3592,226.5934,226.8712,257373.0
2024-12-18 14:30:00,228.69,229.39,227.8,228.92,453760.0,226.8712,227.5656,225.9882,227.0993,453760.0
2024-12-18 14:35:00,228.9,229.25,228.06,228.73,238556.0,227.0795,227.4267,226.2462,226.9109,238556.0
2024-12-18 14:40:00,228.74,229.42,227.88,228.25,295293.0,226.9208,227.5954,226.0676,226.4347,295293.0
2024-12-18 14:45:00,228.26,228.55,227.23,228.52,328417.0,226.4446,226.7323,225.4228,226.7025,328417.0
2024-12-18 14:50:00,228.52,228.75,226.93,227.0,303890.0,226.7025,226.9307,225.1252,225.1946,303890.0
2024-12-18 14:55:00,226.97,227.27,226.26,226.83,399397.0,225.1649,225.4625,224.4605,225.026,399397.0
2024-12-18 15:00:00,226.91,227.3,225.42,225.52,345845.0,225.1053,225.4922,223.6272,223.7264,345845.0
2024-12-18 15:05:00,225.54,227.42,225.18,226.62,463146.0,223.7462,225.6113,223.3891,224.8176,463146.0
2024-12-18 15:10:00,226.62,227.09,225.71,226.36,388937.0,224.8176,225.2839,223.9149,224.5597,388937.0
2024-12-18 15:15:00,226.34,226.58,225.3,225.66,402234.0,224.5399,224.778,223.5081,223.8653,402234.0
2024-12-18 15:20:00,225.74,226.84,224.61,225.12,480521.0,223.9446,225.0359,222.8236,223.3296,480521.0
2024-12-18 15:25:00,225.16,225.25,223.16,223.54,602225.0,223.3692,223.4585,221.3852,221.7621,602225.0
2024-12-18 15:30:00,223.6,224.5,221.84,222.17,797835.0,221.8217,222.7145,220.0757,220.403,797835.0
2024-12-18 15:35:00,222.13,222.21,219.22,220.51,920328.0,220.3633,220.4427,217.4765,218.7562,920328.0
2024-12-18 15:40:00,220.46,221.39,219.51,220.43,814263.0,218.7066,219.6292,217.7642,218.6769,814263.0
2024-12-18 15:45:00,220.41,222.9,219.74,222.9,882446.0,218.657,221.1272,217.9924,221.1272,882446.0
2024-12-18 15:50:00,222.83,225.77,222.68,225.76,1343070.0,221.0578,223.9744,220.909,223.9645,1343070.0
2024-12-18 15:55:00,225.7,225.71,223.0,223.14,2411991.0,223.905,223.9149,221.2264,221.3653,2411991.0
2024-12-19 09:30:00,228.02,228.05,224.92,226.75,1558282.0,226.2065,226.2363,223.1312,224.9466,1558282.0
2024-12-19 09:35:00,226.75,227.28,223.25,223.63,670828.0,224.9466,225.4724,221.4744,221.8514,670828.0
2024-12-19 09:40:00,223.68,227.06,223.1,226.12,845260.0,221.901,225.2541,221.3256,224.3216,845260.0
2024-12-19 09:45:00,226.24,227.92,225.77,225.77,742952.0,224.4407,226.1073,223.9744,223.9744,742952.0
2024-12-19 09:50:00,225.77,226.14,224.68,225.05,374179.0,223.9744,224.3415,222.8931,223.2601,374179.0
2024-12-19 09:55:00,225.03,226.77,224.97,225.38,361898.0,223.2403,224.9664,223.1808,223.5875,361898.0
2024-12-19 10:00:00,225.48,226.46,223.8,223.81,389818.0,223.6867,224.6589,222.0201,222.03,389818.0
2024-12-19 10:05:00,223.87,224.02,222.12,222.51,475067.0,222.0895,222.2383,220.3534,220.7403,475067.0
2024-12-19 10:10:00,222.41,224.71,221.99,223.73,518322.0,220.6411,222.9228,220.2245,221.9506,518322.0
2024-12-19 10:15:00,223.83,224.97,223.01,224.64,428372.0,222.0498,223.1808,221.2363,222.8534,428372.0
2024-12-19 10:20:00,224.71,225.05,223.64,223.95,380500.0,222.9228,223.2601,221.8613,222.1689,380500.0
2024-12-19 10:25:00,223.99,224.7,221.63,221.76,335460.0,222.2086,222.9129,219.8673,219.9963,335460.0
2024-12-19 10:30:00,221.75,222.13,220.8,221.15,492064.0,219.9864,220.3633,219.0439,219.3911,492064.0
2024-12-19 10:35:00,221.13,222.25,220.8,221.49,406792.0,219.3713,220.4824,219.0439,219.7284,406792.0
2024-12-19 10:40:00,221.56,221.97,220.82,221.38,445367.0,219.7979,220.2046,219.0638,219.6193,445367.0
2024-12-19 10:45:00,221.48,222.54,221.16,222.44,329734.0,219.7185,220.7701,219.4011,220.6709,329734.0
2024-12-19 10:50:00,222.51,222.99,220.61,221.79,409763.0,220.7403,221.2165,218.8554,220.026,409763.0
2024-12-19 10:55:00,221.86,222.24,221.06,221.99,232533.0,220.0955,220.4725,219.3019,220.2245,232533.0
2024-12-19 11:00:00,221.89,222.33,220.98,221.2,221216.0,220.1253,220.5618,219.2225,219.4407,221216.0
2024-12-19 11:05:00,221.15,221.39,220.2,220.5,251248.0,219.3911,219.6292,218.4487,218.7463,251248.0
2024-12-19 11:10:00,220.5,221.09,220.25,221.07,152102.0,218.7463,219.3316,218.4983,219.3118,152102.0
2024-12-19 11:15:00,221.12,222.17,221.05,221.44,240180.0,219.3614,220.403,219.2919,219.6788,240180.0
2024-12-19 11:20:00,221.45,223.1,221.4,222.66,253266.0,219.6888,221.3256,219.6392,220.8891,253266.0
2024-12-19 11:25:00,222.64,223.05,222.25,222.33,210639.0,220.8693,221.276,220.4824,220.5618,210639.0
2024-12-19 11:30:00,222.2,222.64,221.26,221.51,228040.0,220.4328,220.8693,219.5003,219.7483,228040.0
2024-12-19 11:35:00,221.55,222.28,220.6,222.13,243288.0,219.788,220.5122,218.8455,220.3633,243288.0
2024-12-19 11:40:00,222.17,222.4,221.1,221.24,236375.0,220.403,220.6312,219.3415,219.4804,236375.0
2024-12-19 11:45:00,221.27,221.27,220.4,220.61,191582.0,219.5102,219.5102,218.6471,218.8554,191582.0
2024-12-19 11:50:00,220.56,220.69,220.01,220.1,194936.0,218.8058,218.9348,218.2602,218.3495,194936.0
2024-12-19 11:55:00,220.1,221.0,220.08,220.24,184661.0,218.3495,219.2423,218.3296,218.4884,184661.0
2024-12-19 12:00:00,220.22,220.27,219.04,219.31,273508.0,218.4685,218.5181,217.2979,217.5658,273508.0
2024-12-19 12:05:00,219.38,219.64,219.01,219.49,339428.0,217.6352,217.8931,217.2682,217.7443,339428.0
2024-12-19 12:10:00,219.45,219.51,218.79,218.86,218480.0,217.7047,217.7642,217.0499,217.1194,218480.0
2024-12-19 12:15:00,218.84,219.31,218.34,218.42,249993.0,217.0995,217.5658,216.6035,216.6829,249993.0
2024-12-19 12:20:00,218.37,218.61,218.06,218.52,190978.0,216.6332,216.8713,216.3257,216.7821,190978.0
2024-12-19 12:25:00,218.49,218.76,217.87,218.7,236916.0,216.7523,217.0201,216.1372,216.9606,236916.0
2024-12-19 12:30:00,218.68,219.09,218.12,218.87,166552.0,216.9408,217.3475,216.3852,217.1293,166552.0
2024-12-19 12:35:00,218.8,219.0,218.06,218.74,145981.0,217.0598,217.2582,216.3257,217.0003,145981.0
2024-12-19 12:40:00,218.69,219.07,217.83,217.99,187554.0,216.9507,217.3277,216.0975,216.2563,187554.0
2024-12-19 12:45:00,218.04,218.84,217.76,218.44,158745.0,216.3059,217.0995,216.0281,216.7027,158745.0
2024-12-19 12:50:00,218.4,219.65,218.25,219.53,201510.0,216.663,217.9031,216.5142,217.784,201510.0
2024-12-19 12:55:00,219.5,220.62,219.49,220.53,256811.0,217.7543,218.8654,217.7443,218.7761,256811.0
2024-12-19 13:00:00,220.53,220.53,219.33,219.64,183302.0,218.7761,218.7761,217.5856,217.8931,183302.0
2024-12-19 13:05:00,219.66,221.02,219.37,220.89,171962.0,217.913,219.2622,217.6253,219.1332,171962.0
2024-12-19 13:10:00,220.84,221.59,220.66,220.88,271829.0,219.0836,219.8276,218.905,219.1233,271829.0
2024-12-19 13:15:00,220.89,221.07,220.36,220.91,150295.0,219.1332,219.3118,218.6074,219.153,150295.0
2024-12-19 13:20:00,220.84,220.97,220.26,220.78,98332.0,219.0836,219.2126,218.5082,219.0241,98332.0
2024-12-19 13:25:00,220.79,221.93,220.65,221.58,189793.0,219.034,220.1649,218.8951,219.8177,189793.0
2024-12-19 13:30:00,221.56,221.56,220.69,220.71,121424.0,219.7979,219.7979,218.9348,218.9546,121424.0
2024-12-19 13:35:00,220.7,221.45,220.7,221.26,120316.0,218.9447,219.6888,218.9447,219.5003,120316.0
2024-12-19 13:40:00,221.22,221.57,221.01,221.33,110476.0,219.4606,219.8078,219.2523,219.5697,110476.0
2024-12-19 13:45:00,221.31,222.14,221.18,221.5,167901.0,219.5499,220.3733,219.4209,219.7384,167901.0
2024-12-19 13:50:00,221.51,221.85,221.03,221.05,114262.0,219.7483,220.0856,219.2721,219.2919,114262.0
2024-12-19 13:55:00,221.08,222.24,220.96,222.07,148957.0,219.3217,220.4725,219.2026,220.3038,148957.0
2024-12-19 14:00:00,222.02,222.13,220.89,221.03,147690.0,220.2542,220.3633,219.1332,219.2721,147690.0
2024-12-19 14:05:00,221.03,221.1,220.01,220.14,172983.0,219.2721,219.3415,218.2602,218.3892,172983.0
2024-12-19 14:10:00,220.14,220.61,219.86,220.24,155947.0,218.3892,218.8554,218.1114,218.4884,155947.0
2024-12-19 14:15:00,220.21,220.33,219.53,219.74,117674.0,218.4586,218.5777,217.784,217.9924,117674.0
2024-12-19 14:20:00,219.69,219.89,219.34,219.67,134286.0,217.9428,218.1412,217.5955,217.9229,134286.0
2024-12-19 14:25:00,219.67,219.73,219.08,219.17,124140.0,217.9229,217.9824,217.3376,217.4269,124140.0
2024-12-19 14:30:00,219.13,219.24,218.74,218.79,162970.0,217.3872,217.4963,217.0003,217.0499,162970.0
2024-12-19 14:35:00,218.75,219.49,218.72,218.9,163784.0,217.0102,217.7443,216.9805,217.159,163784.0
2024-12-19 14:40:00,218.93,219.21,218.78,218.81,152167.0,217.1888,217.4666,217.04,217.0697,152167.0
2024-12-19 14:45:00,218.87,219.65,218.57,219.38,217183.0,217.1293,217.9031,216.8317,217.6352,217183.0
2024-12-19 14:50:00,219.4,219.88,219.16,219.42,140113.0,217.6551,218.1312,217.417,217.6749,140113.0
2024-12-19 14:55:00,219.45,220.02,219.23,219.43,145610.0,217.7047,218.2701,217.4864,217.6848,145610.0
2024-12-19 15:00:00,219.42,220.39,219.42,220.26,136046.0,217.6749,218.6372,217.6749,218.5082,136046.0
2024-12-19 15:05:00,220.28,220.78,220.0,220.59,120282.0,218.5281,219.0241,218.2503,218.8356,120282.0
2024-12-19 15:10:00,220.57,220.73,220.02,220.65,119067.0,218.8158,218.9745,218.2701,218.8951,119067.0
2024-12-19 15:15:00,220.71,221.43,220.16,220.93,217391.0,218.9546,219.6689,218.409,219.1729,217391.0
2024-12-19 15:20:00,220.89,221.51,220.7,221.23,169058.0,219.1332,219.7483,218.9447,219.4705,169058.0
2024-12-19 15:25:00,221.18,221.18,219.6,219.65,307709.0,219.4209,219.4209,217.8535,217.9031,307709.0
2024-12-19 15:30:00,219.67,220.65,219.16,219.21,235069.0,217.9229,218.8951,217.417,217.4666,235069.0
2024-12-19 15:35:00,219.23,219.99,218.5,219.88,264426.0,217.4864,218.2404,216.7622,218.1312,264426.0
2024-12-19 15:40:00,219.84,220.33,218.8,218.87,215802.0,218.0916,218.5777,217.0598,217.1293,215802.0
2024-12-19 15:45:00,218.9,219.46,218.4,218.44,302528.0,217.159,217.7146,216.663,216.7027,302528.0
2024-12-19 15:50:00,218.43,218.57,217.58,217.88,549128.0,216.6928,216.8317,215.8495,216.1471,549128.0
2024-12-19 15:55:00,217.88,219.0,217.88,218.32,1074357.0,216.1471,217.2582,216.1471,216.5836,1074357.0
2024-12-20 09:30:00,220.36,222.39,219.01,219.27,6278182.0,218.6074,220.6213,217.2682,217.5261,6278182.0
2024-12-20 09:35:00,219.33,223.0,218.91,223.0,573390.0,217.5856,221.2264,217.169,221.2264,573390.0
2024-12-20 09:40:00,222.91,223.51,221.71,223.23,810828.0,221.1371,221.7324,219.9467,221.4546,810828.0
2024-12-20 09:45:00,223.22,223.97,221.83,222.51,642348.0,221.4447,222.1887,220.0657,220.7403,642348.0
2024-12-20 09:50:00,222.45,224.93,221.47,223.83,738567.0,220.6808,223.1411,219.7086,222.0498,738567.0
2024-12-20 09:55:00,223.84,225.51,223.37,223.7,746804.0,222.0597,223.7165,221.5935,221.9209,746804.0
2024-12-20 10:00:00,223.78,225.5,223.59,225.31,437143.0,222.0002,223.7065,221.8117,223.5181,437143.0
2024-12-20 10:05:00,225.27,225.3,222.42,222.58,409385.0,223.4784,223.5081,220.651,220.8098,409385.0
2024-12-20 10:10:00,222.44,224.03,221.67,223.43,479057.0,220.6709,222.2482,219.907,221.653,479057.0
2024-12-20 10:15:00,223.43,223.71,222.6,223.1,251171.0,221.653,221.9308,220.8296,221.3256,251171.0
2024-12-20 10:20:00,223.06,223.75,222.6,223.48,242911.0,221.2859,221.9705,220.8296,221.7026,242911.0
2024-12-20 10:25:00,223.48,224.92,223.33,224.64,242277.0,221.7026,223.1312,221.5538,222.8534,242277.0
2024-12-20 10:30:00,224.63,226.93,224.55,226.45,461702.0,222.8435,225.1252,222.7641,224.649,461702.0
2024-12-20 10:35:00,226.55,228.58,226.16,228.12,644631.0,224.7482,226.762,224.3613,226.3057,644631.0
2024-12-20 10:40:00,228.14,228.33,226.57,227.4,401899.0,226.3255,226.514,224.768,225.5914,401899.0
2024-12-20 10:45:00,227.34,227.7,225.87,226.23,342486.0,225.5319,225.889,224.0736,224.4307,342486.0
2024-12-20 10:50:00,226.21,227.52,225.86,227.46,207279.0,224.4109,225.7105,224.0637,225.651,207279.0
2024-12-20 10:55:00,227.37,228.0,226.9,227.23,201189.0,225.5617,226.1867,225.0954,225.4228,201189.0
2024-12-20 11:00:00,227.2,228.72,226.85,228.7,299474.0,225.393,226.9009,225.0458,226.8811,299474.0
2024-12-20 11:05:00,228.73,229.19,227.61,227.65,293507.0,226.9109,227.3672,225.7998,225.8394,293507.0
2024-12-20 11:10:00,227.81,228.3,227.21,227.7,292426.0,225.9982,226.4843,225.4029,225.889,292426.0
2024-12-20 11:15:00,227.73,227.79,225.91,226.42,489874.0,225.9188,225.9783,224.1133,224.6192,489874.0
2024-12-20 11:20:00,226.37,227.84,226.21,227.77,426984.0,224.5696,226.0279,224.4109,225.9585,426984.0
2024-12-20 11:25:00,227.76,228.38,226.62,227.19,261721.0,225.9486,226.5636,224.8176,225.3831,261721.0
2024-12-20 11:30:00,227.16,228.19,227.12,227.64,213023.0,225.3533,226.3751,225.3137,225.8295,213023.0
2024-12-20 11:35:00,227.61,228.75,227.39,228.75,183487.0,225.7998,226.9307,225.5815,226.9307,183487.0
2024-12-20 11:40:00,228.76,228.88,228.31,228.76,241831.0,226.9406,227.0597,226.4942,226.9406,241831.0
2024-12-20 11:45:00,228.79,228.83,227.59,228.25,276760.0,226.9704,227.0101,225.7799,226.4347,276760.0
2024-12-20 11:50:00,228.24,228.4,227.16,227.29,140543.0,226.4248,226.5835,225.3533,225.4823,140543.0
2024-12-20 11:55:00,227.34,228.68,227.18,228.59,198868.0,225.5319,226.8613,225.3732,226.772,198868.0
2024-12-20 12:00:00,228.67,229.05,228.14,228.29,309160.0,226.8513,227.2283,226.3255,226.4744,309160.0
2024-12-20 12:05:00,228.26,229.07,228.26,228.94,244627.0,226.4446,227.2481,226.4446,227.1192,244627.0
2024-12-20 12:10:00,229.02,229.45,228.17,228.59,231416.0,227.1985,227.6251,226.3553,226.772,231416.0
2024-12-20 12:15:00,228.59,229.9,228.5,229.65,231632.0,226.772,228.0715,226.6827,227.8235,231632.0
2024-12-20 12:20:00,229.65,230.29,229.08,229.56,384488.0,227.8235,228.4584,227.2581,227.7343,384488.0
2024-12-20 12:25:00,229.56,229.78,229.06,229.64,207912.0,227.7343,227.9525,227.2382,227.8136,207912.0
2024-12-20 12:30:00,229.61,229.61,227.92,228.28,285168.0,227.7839,227.7839,226.1073,226.4644,285168.0
2024-12-20 12:35:00,228.36,229.65,228.19,229.48,216443.0,226.5438,227.8235,226.3751,227.6549,216443.0
2024-12-20 12:40:00,229.51,229.65,228.78,229.13,176296.0,227.6846,227.8235,226.9605,227.3077,176296.0
2024-12-20 12:45:00,229.17,229.32,228.85,228.95,153986.0,227.3474,227.4962,227.0299,227.1291,153986.0
2024-12-20 12:50:00,228.95,229.19,228.51,229.16,165440.0,227.1291,227.3672,226.6926,227.3374,165440.0
2024-12-20 12:55:00,229.13,229.19,228.26,228.4,184331.0,227.3077,227.3672,226.4446,226.5835,184331.0
2024-12-20 13:00:00,228.37,228.89,228.32,228.72,136979.0,226.5537,227.0696,226.5041,226.9009,136979.0
2024-12-20 13:05:00,228.7,228.95,228.15,228.25,207796.0,226.8811,227.1291,226.3355,226.4347,207796.0
2024-12-20 13:10:00,228.29,228.37,227.38,227.55,254747.0,226.4744,226.5537,225.5716,225.7402,254747.0
2024-12-20 13:15:00,227.55,227.65,226.66,227.35,239324.0,225.7402,225.8394,224.8573,225.5418,239324.0
2024-12-20 13:20:00,227.28,227.35,226.32,226.93,197653.0,225.4724,225.5418,224.52,225.1252,197653.0
2024-12-20 13:25:00,226.86,227.35,226.56,226.71,193967.0,225.0557,225.5418,224.7581,224.9069,193967.0
2024-12-20 13:30:00,226.67,227.4,226.6,227.36,177487.0,224.8672,225.5914,224.7978,225.5517,177487.0
2024-12-20 13:35:00,227.37,228.24,227.21,227.29,263497.0,225.5617,226.4248,225.4029,225.4823,263497.0
2024-12-20 13:40:00,227.25,227.25,226.21,226.22,248348.0,225.4426,225.4426,224.4109,224.4208,248348.0
2024-12-20 13:45:00,226.2,226.49,225.77,226.33,228168.0,224.401,224.6887,223.9744,224.5299,228168.0
2024-12-20 13:50:00,226.35,227.01,225.84,226.88,210219.0,224.5498,225.2045,224.0438,225.0756,210219.0
2024-12-20 13:55:00,226.86,227.06,226.0,226.12,215533.0,225.0557,225.2541,224.2026,224.3216,215533.0
2024-12-20 14:00:00,226.12,227.08,225.99,227.04,204427.0,224.3216,225.274,224.1926,225.2343,204427.0
2024-12-20 14:05:00,227.07,228.06,226.86,228.05,224648.0,225.2641,226.2462,225.0557,226.2363,224648.0
2024-12-20 14:10:00,228.07,228.24,227.25,227.49,210610.0,226.2561,226.4248,225.4426,225.6807,210610.0
2024-12-20 14:15:00,227.53,228.17,227.41,228.17,187255.0,225.7204,226.3553,225.6014,226.3553,187255.0
2024-12-20 14:20:00,228.17,228.32,226.8,227.06,267080.0,226.3553,226.5041,224.9962,225.2541,267080.0
2024-12-20 14:25:00,227.03,227.95,227.0,227.91,209676.0,225.2244,226.1371,225.1946,226.0974,209676.0
2024-12-20 14:30:00,227.87,228.63,227.74,228.61,223987.0,226.0577,226.8116,225.9287,226.7918,223987.0
2024-12-20 14:35:00,228.59,229.08,228.57,228.86,217551.0,226.772,227.2581,226.7521,227.0398,217551.0
2024-12-20 14:40:00,228.86,229.02,228.18,228.22,208889.0,227.0398,227.1985,226.3652,226.4049,208889.0
2024-12-20 14:45:00,228.22,228.7,228.18,228.39,199232.0,226.4049,226.8811,226.3652,226.5736,199232.0
2024-12-20 14:50:00,228.39,228.46,227.94,228.45,221637.0,226.5736,226.643,226.1271,226.6331,221637.0
2024-12-20 14:55:00,228.43,228.5,228.07,228.19,203235.0,226.6132,226.6827,226.2561,226.3751,203235.0
2024-12-20 15:00:00,228.19,228.95,228.14,228.66,220407.0,226.3751,227.1291,226.3255,226.8414,220407.0
2024-12-20 15:05:00,228.69,228.78,228.2,228.31,218467.0,226.8712,226.9605,226.3851,226.4942,218467.0
2024-12-20 15:10:00,228.31,228.47,227.05,227.12,246692.0,226.4942,226.6529,225.2442,225.3137,246692.0
2024-12-20 15:15:00,227.15,228.33,227.04,228.04,241263.0,225.3434,226.514,225.2343,226.2263,241263.0
2024-12-20 15:20:00,228.04,228.08,227.07,227.25,192244.0,226.2263,226.266,225.2641,225.4426,192244.0
2024-12-20 15:25:00,227.21,227.45,226.73,227.13,229621.0,225.4029,225.641,224.9268,225.3236,229621.0
2024-12-20 15:30:00,227.16,227.33,225.17,225.27,367666.0,225.3533,225.522,223.3792,223.4784,367666.0
2024-12-20 15:35:00,225.32,226.63,225.31,226.24,353906.0,223.528,224.8276,223.5181,224.4407,353906.0
2024-12-20 15:40:00,226.24,226.72,225.68,226.14,343943.0,224.4407,224.9168,223.8851,224.3415,343943.0
2024-12-20 15:45:00,226.11,226.4,225.58,225.84,348270.0,224.3117,224.5994,223.7859,224.0438,348270.0
2024-12-20 15:50:00,225.81,225.82,220.01,221.04,3272528.0,224.0141,224.024,218.2602,219.282,3272528.0
2024-12-20 15:55:00,220.96,221.5,219.14,220.96,3541915.0,219.2026,219.7384,217.3971,219.2026,3541915.0
2024-12-23 09:30:00,226.44,227.45,225.13,227.28,1507275.0,225.2095,226.214,223.9066,226.0449,1507275.0
2024-12-23 09:35:00,227.27,231.4,227.06,230.83,1280851.0,226.035,230.1425,225.8261,229.5756,1280851.0
2024-12-23 09:40:00,230.74,231.69,228.75,229.09,979313.0,229.4861,230.431,227.5069,227.8451,979313.0
2024-12-23 09:45:00,229.16,230.7,227.04,227.16,607575.0,227.9147,229.4463,225.8062,225.9256,607575.0
2024-12-23 09:50:00,227.08,230.13,227.08,230.03,517714.0,225.846,228.8794,225.846,228.78,517714.0
2024-12-23 09:55:00,229.97,232.05,228.45,231.51,755261.0,228.7203,230.789,227.2086,230.2519,755261.0
2024-12-23 10:00:00,231.49,231.87,228.51,230.05,545904.0,230.232,230.61,227.2682,228.7999,545904.0
2024-12-23 10:05:00,230.07,230.21,227.95,228.23,434645.0,228.8198,228.959,226.7113,226.9898,434645.0
2024-12-23 10:10:00,228.15,229.6,227.45,229.34,584398.0,226.9102,228.3523,226.214,228.0937,584398.0
2024-12-23 10:15:00,229.28,229.91,228.51,229.01,283241.0,228.0341,228.6606,227.2682,227.7655,283241.0
2024-12-23 10:20:00,229.01,229.2,227.86,227.97,307461.0,227.7655,227.9545,226.6218,226.7312,307461.0
2024-12-23 10:25:00,227.95,228.36,227.72,228.12,242860.0,226.7113,227.1191,226.4825,226.8804,242860.0
2024-12-23 10:30:00,228.05,228.15,226.95,227.72,316437.0,226.8107,226.9102,225.7167,226.4825,316437.0
2024-12-23 10:35:00,227.72,228.38,227.44,228.35,207297.0,226.4825,227.1389,226.2041,227.1091,207297.0
2024-12-23 10:40:00,228.34,228.83,227.37,227.53,268850.0,227.0992,227.5865,226.1344,226.2936,268850.0
2024-12-23 10:45:00,227.56,228.28,227.42,227.46,208364.0,226.3234,227.0395,226.1842,226.2239,208364.0
2024-12-23 10:50:00,227.58,228.54,227.32,228.39,223145.0,226.3433,227.2981,226.0847,227.1489,223145.0
2024-12-23 10:55:00,228.44,229.39,228.38,229.2,321620.0,227.1986,228.1435,227.1389,227.9545,321620.0
2024-12-23 11:00:00,229.14,229.57,228.9,229.1,220999.0,227.8948,228.3225,227.6561,227.855,220999.0
2024-12-23 11:05:00,229.08,229.45,228.71,229.37,302522.0,227.8351,228.2031,227.4672,228.1236,302522.0
2024-12-23 11:10:00,229.41,229.45,228.92,229.05,169733.0,228.1633,228.2031,227.676,227.8053,169733.0
2024-12-23 11:15:00,229.05,229.3,228.81,228.99,156436.0,227.8053,228.0539,227.5666,227.7456,156436.0
2024-12-23 11:20:00,229.0,229.1,228.12,229.1,302444.0,227.7556,227.855,226.8804,227.855,302444.0
2024-12-23 11:25:00,229.07,230.23,228.95,230.11,322164.0,227.8252,228.9789,227.7058,228.8595,322164.0
2024-12-23 11:30:00,230.11,231.11,229.97,231.01,412770.0,228.8595,229.8541,228.7203,229.7547,412770.0
2024-12-23 11:35:00,230.94,231.7,230.26,230.26,358994.0,229.685,230.4409,229.0087,229.0087,358994.0
2024-12-23 11:40:00,230.36,232.2,230.12,232.16,326735.0,229.1082,230.9382,228.8695,230.8984,326735.0
2024-12-23 11:45:00,232.19,232.43,230.89,231.01,316491.0,230.9282,231.1669,229.6353,229.7547,316491.0
2024-12-23 11:50:00,231.01,231.47,230.72,231.35,204611.0,229.7547,230.2122,229.4662,230.0928,204611.0
2024-12-23 11:55:00,231.36,232.47,231.33,232.09,391493.0,230.1027,231.2067,230.0729,230.8288,391493.0
2024-12-23 12:00:00,232.09,232.6,231.84,232.08,294668.0,230.8288,231.336,230.5801,230.8188,294668.0
2024-12-23 12:05:00,232.08,232.9,231.95,232.37,326175.0,230.8188,231.6344,230.6895,231.1073,326175.0
2024-12-23 12:10:00,232.39,232.48,231.15,231.15,258298.0,231.1272,231.2167,229.8939,229.8939,258298.0
2024-12-23 12:15:00,231.16,231.5,230.52,231.49,246296.0,229.9038,230.242,229.2673,230.232,246296.0
2024-12-23 12:20:00,231.4,231.5,230.68,231.01,191076.0,230.1425,230.242,229.4264,229.7547,191076.0
2024-12-23 12:25:00,231.01,231.33,230.93,231.05,151405.0,229.7547,230.0729,229.6751,229.7944,151405.0
2024-12-23 12:30:00,231.05,231.96,230.99,231.67,173023.0,229.7944,230.6995,229.7348,230.4111,173023.0
2024-12-23 12:35:00,231.66,232.05,231.05,231.74,151125.0,230.4011,230.789,229.7944,230.4807,151125.0
2024-12-23 12:40:00,231.74,231.78,230.86,231.41,158101.0,230.4807,230.5205,229.6055,230.1525,158101.0
2024-12-23 12:45:00,231.42,231.86,231.34,231.77,151231.0,230.1624,230.6,230.0829,230.5105,151231.0
2024-12-23 12:50:00,231.78,231.78,231.11,231.39,120775.0,230.5205,230.5205,229.8541,230.1326,120775.0
2024-12-23 12:55:00,231.36,231.61,231.12,231.39,186536.0,230.1027,230.3514,229.8641,230.1326,186536.0
2024-12-23 13:00:00,231.4,232.47,231.17,232.26,184532.0,230.1425,231.2067,229.9138,230.9979,184532.0
2024-12-23 13:05:00,232.25,232.94,232.2,232.74,216332.0,230.9879,231.6742,230.9382,231.4753,216332.0
2024-12-23 13:10:00,232.71,232.71,232.01,232.08,176523.0,231.4454,231.4454,230.7492,230.8188,176523.0
2024-12-23 13:15:00,232.11,232.43,231.52,231.98,188102.0,230.8487,231.1669,230.2619,230.7194,188102.0
2024-12-23 13:20:00,232.02,232.41,231.81,231.98,178693.0,230.7592,231.147,230.5503,230.7194,178693.0
2024-12-23 13:25:00,232.04,232.25,231.88,232.16,103989.0,230.7791,230.9879,230.6199,230.8984,103989.0
2024-12-23 13:30:00,232.14,232.55,231.96,232.35,150837.0,230.8785,231.2863,230.6995,231.0874,150837.0
2024-12-23 13:35:00,232.35,232.99,232.29,232.72,158416.0,231.0874,231.7239,231.0277,231.4554,158416.0
2024-12-23 13:40:00,232.67,232.94,232.4,232.88,199229.0,231.4056,231.6742,231.1371,231.6145,199229.0
2024-12-23 13:45:00,232.88,233.0,232.54,232.89,238953.0,231.6145,231.7338,231.2763,231.6244,238953.0
2024-12-23 13:50:00,232.89,232.91,232.17,232.73,194746.0,231.6244,231.6443,230.9083,231.4653,194746.0
2024-12-23 13:55:00,232.7,233.4,232.65,233.04,296517.0,231.4355,232.1317,231.3857,231.7736,296517.0
2024-12-23 14:00:00,233.0,233.33,232.98,233.18,118469.0,231.7338,232.062,231.7139,231.9129,118469.0
2024-12-23 14:05:00,233.15,233.33,232.95,233.04,160702.0,231.883,232.062,231.6841,231.7736,160702.0
2024-12-23 14:10:00,233.05,233.07,232.18,232.88,149734.0,231.7836,231.8035,230.9183,231.6145,149734.0
2024-12-23 14:15:00,232.86,232.96,232.22,232.29,143158.0,231.5946,231.6941,230.9581,231.0277,143158.0
2024-12-23 14:20:00,232.24,232.92,231.96,232.87,206770.0,230.978,231.6543,230.6995,231.6045,206770.0
2024-12-23 14:25:00,232.88,233.12,232.68,232.97,212176.0,231.6145,231.8532,231.4156,231.704,212176.0
2024-12-23 14:30:00,232.97,233.09,231.74,231.79,232620.0,231.704,231.8233,230.4807,230.5304,232620.0
2024-12-23 14:35:00,231.79,231.84,231.08,231.13,197710.0,230.5304,230.5801,229.8243,229.874,197710.0
2024-12-23 14:40:00,231.12,232.07,231.09,231.92,203761.0,229.8641,230.8089,229.8342,230.6597,203761.0
2024-12-23 14:45:00,231.93,232.0,230.84,230.85,173499.0,230.6697,230.7393,229.5856,229.5955,173499.0
2024-12-23 14:50:00,230.9,231.01,230.55,230.65,173319.0,229.6452,229.7547,229.2972,229.3966,173319.0
2024-12-23 14:55:00,230.69,230.92,230.52,230.66,123830.0,229.4364,229.6651,229.2673,229.4066,123830.0
2024-12-23 15:00:00,230.61,230.75,230.05,230.11,214212.0,229.3568,229.4961,228.7999,228.8595,214212.0
2024-12-23 15:05:00,230.07,230.61,229.88,230.61,236223.0,228.8198,229.3568,228.6308,229.3568,236223.0
2024-12-23 15:10:00,230.61,231.18,230.39,231.1,160099.0,229.3568,229.9237,229.138,229.8442,160099.0
2024-12-23 15:15:00,231.1,231.67,230.84,231.5,234711.0,229.8442,230.4111,229.5856,230.242,234711.0
2024-12-23 15:20:00,231.48,231.86,230.95,231.17,218717.0,230.2221,230.6,229.695,229.9138,218717.0
2024-12-23 15:25:00,231.17,232.25,231.17,232.05,259273.0,229.9138,230.9879,229.9138,230.789,259273.0
2024-12-23 15:30:00,232.1,232.36,231.86,232.3,200579.0,230.8387,231.0973,230.6,231.0376,200579.0
2024-12-23 15:35:00,232.32,232.47,231.83,231.89,239555.0,231.0575,231.2067,230.5702,230.6299,239555.0
2024-12-23 15:40:00,231.94,232.63,231.83,232.24,211491.0,230.6796,231.3658,230.5702,230.978,211491.0
2024-12-23 15:45:00,232.26,232.9,232.22,232.59,257925.0,230.9979,231.6344,230.9581,231.3261,257925.0
2024-12-23 15:50:00,232.67,232.8,231.82,232.26,357314.0,231.4056,231.5349,230.5602,230.9979,357314.0
2024-12-23 15:55:00,232.18,232.57,232.09,232.52,992883.0,230.9183,231.3062,230.8288,231.2564,992883.0
2024-12-24 09:30:00,240.01,240.23,236.8,237.17,1926603.0,238.7057,238.9245,235.5132,235.8812,1926603.0
2024-12-24 09:35:00,237.03,237.96,235.44,235.92,934828.0,235.7419,236.6669,234.1606,234.638,934828.0
2024-12-24 09:40:00,235.96,237.09,235.91,236.48,551274.0,234.6778,235.8016,234.628,235.1949,551274.0
2024-12-24 09:45:00,236.41,237.7,236.2,236.39,561780.0,235.1253,236.4083,234.9164,235.1054,561780.0
2024-12-24 09:50:00,236.39,236.4,234.8,235.69,622677.0,235.1054,235.1154,233.5241,234.4092,622677.0
2024-12-24 09:55:00,235.59,236.8,235.55,236.19,452186.0,234.3098,235.5132,234.27,234.9065,452186.0
2024-12-24 10:00:00,236.22,237.17,235.97,237.1,368409.0,234.9363,235.8812,234.6877,235.8116,368409.0
2024-12-24 10:05:00,237.15,238.2,236.87,238.02,562985.0,235.8613,236.9056,235.5828,236.7266,562985.0
2024-12-24 10:10:00,238.03,238.44,236.33,237.22,416776.0,236.7365,237.1443,235.0457,235.9309,416776.0
2024-12-24 10:15:00,237.21,237.74,236.52,237.2,229119.0,235.921,236.4481,235.2347,235.911,229119.0
2024-12-24 10:20:00,237.17,237.46,236.78,236.96,236172.0,235.8812,236.1696,235.4933,235.6723,236172.0
2024-12-24 10:25:00,236.9,237.43,236.9,237.16,186780.0,235.6126,236.1398,235.6126,235.8712,186780.0
2024-12-24 10:30:00,237.16,237.77,237.02,237.15,241316.0,235.8712,236.4779,235.732,235.8613,241316.0
2024-12-24 10:35:00,237.18,237.25,236.58,236.96,297151.0,235.8911,235.9607,235.2944,235.6723,297151.0
2024-12-24 10:40:00,236.96,237.57,236.8,237.2,250948.0,235.6723,236.279,235.5132,235.911,250948.0
2024-12-24 10:45:00,237.17,237.59,237.0,237.59,163683.0,235.8812,236.2989,235.7121,236.2989,163683.0
2024-12-24 10:50:00,237.6,237.88,237.09,237.51,269279.0,236.3088,236.5873,235.8016,236.2193,269279.0
2024-12-24 10:55:00,237.53,238.47,237.42,238.16,224671.0,236.2392,237.1741,236.1298,236.8658,224671.0
2024-12-24 11:00:00,238.11,238.74,238.04,238.67,247803.0,236.8161,237.4426,236.7464,237.373,247803.0
2024-12-24 11:05:00,238.72,239.4,238.59,239.28,288804.0,237.4228,238.0991,237.2935,237.9797,288804.0
2024-12-24 11:10:00,239.3,239.3,238.58,239.05,193904.0,237.9996,237.9996,237.2835,237.751,193904.0
2024-12-24 11:15:00,239.03,239.47,239.03,239.14,147588.0,237.7311,238.1687,237.7311,237.8405,147588.0
2024-12-24 11:20:00,239.14,239.78,238.89,239.78,347799.0,237.8405,238.477,237.5918,238.477,347799.0
2024-12-24 11:25:00,239.73,239.85,239.04,239.12,271070.0,238.4273,238.5466,237.741,237.8206,271070.0
2024-12-24 11:30:00,239.12,239.12,237.77,238.32,356586.0,237.8206,237.8206,236.4779,237.0249,356586.0
2024-12-24 11:35:00,238.33,239.38,238.13,239.05,228237.0,237.0349,238.0792,236.836,237.751,228237.0
2024-12-24 11:40:00,239.12,239.48,239.07,239.37,124445.0,237.8206,238.1786,237.7709,238.0692,124445.0
2024-12-24 11:45:00,239.37,239.52,239.24,239.28,174278.0,238.0692,238.2184,237.9399,237.9797,174278.0
2024-12-24 11:50:00,239.28,239.75,239.14,239.22,274955.0,237.9797,238.4472,237.8405,237.92,274955.0
2024-12-24 11:55:00,239.19,239.52,238.5,238.61,216402.0,237.8902,238.2184,237.2039,237.3134,216402.0
2024-12-24 12:00:00,238.64,239.21,238.5,238.96,152209.0,237.3432,237.9101,237.2039,237.6614,152209.0
2024-12-24 12:05:00,239.0,239.13,238.77,238.84,107661.0,237.7012,237.8305,237.4725,237.5421,107661.0
2024-12-24 12:10:00,238.86,239.11,238.8,239.1,185739.0,237.562,237.8106,237.5023,237.8007,185739.0
2024-12-24 12:15:00,239.12,239.55,238.96,239.44,188516.0,237.8206,238.2482,237.6614,238.1388,188516.0
2024-12-24 12:20:00,239.41,239.65,239.16,239.17,156398.0,238.109,238.3477,237.8604,237.8703,156398.0
2024-12-24 12:25:00,239.21,239.58,239.16,239.47,154773.0,237.9101,238.2781,237.8604,238.1687,154773.0
2024-12-24 12:30:00,239.44,239.5,238.4,238.42,254983.0,238.1388,238.1985,237.1045,237.1244,254983.0
2024-12-24 12:35:00,238.45,238.46,237.78,238.25,226103.0,237.1542,237.1642,236.4879,236.9553,226103.0
2024-12-24 12:40:00,238.24,238.55,238.0,238.26,182091.0,236.9454,237.2537,236.7067,236.9653,182091.0
2024-12-24 12:45:00,238.27,238.32,237.52,237.53,207391.0,236.9752,237.0249,236.2293,236.2392,207391.0
2024-12-24 12:50:00,237.56,238.29,237.07,238.13,371583.0,236.2691,236.9951,235.7817,236.836,371583.0
2024-12-24 12:55:00,238.12,239.75,238.11,239.7,965914.0,236.826,238.4472,236.8161,238.3974,965914.0
2024-12-26 09:30:00,239.66,240.4,238.5,239.46,711541.0,238.3576,239.0936,237.2039,238.1587,711541.0
2024-12-26 09:35:00,239.4,239.88,237.7,239.42,432744.0,238.0991,238.5765,236.4083,238.119,432744.0
2024-12-26 09:40:00,239.5,239.57,238.85,239.3,210731.0,238.1985,238.2681,237.552,237.9996,210731.0
2024-12-26 09:45:00,239.34,240.11,238.39,238.83,315931.0,238.0394,238.8052,237.0945,237.5322,315931.0
2024-12-26 09:50:00,238.77,239.14,237.61,237.66,382861.0,237.4725,237.8405,236.3188,236.3685,382861.0
2024-12-26 09:55:00,237.65,240.33,237.6,240.24,297655.0,236.3586,239.024,236.3088,238.9345,297655.0
2024-12-26 10:00:00,240.24,241.2,239.8,240.06,427183.0,238.9345,239.8893,238.4969,238.7555,427183.0
2024-12-26 10:05:00,240.06,240.44,239.04,239.11,277038.0,238.7555,239.1334,237.741,237.8106,277038.0
2024-12-26 10:10:00,239.14,240.34,238.77,239.97,357769.0,237.8405,239.034,237.4725,238.666,357769.0
2024-12-26 10:15:00,239.96,240.68,239.67,240.57,299056.0,238.656,239.3721,238.3676,239.2627,299056.0
2024-12-26 10:20:00,240.51,242.48,240.47,242.15,545906.0,239.203,241.1623,239.1632,240.8341,545906.0
2024-12-26 10:25:00,242.15,242.35,241.52,242.14,296340.0,240.8341,241.033,240.2075,240.8242,296340.0
2024-12-26 10:30:00,242.14,242.95,242.0,242.94,396654.0,240.8242,241.6298,240.6849,241.6198,396654.0
2024-12-26 10:35:00,242.94,244.21,242.83,243.55,554338.0,241.6198,242.8829,241.5104,242.2265,554338.0
2024-12-26 10:40:00,243.51,243.85,242.31,243.05,393392.0,242.1867,242.5249,240.9932,241.7292,393392.0
2024-12-26 10:45:00,242.96,243.44,242.42,242.5,216391.0,241.6397,242.1171,241.1026,241.1822,216391.0
2024-12-26 10:50:00,242.54,243.9,242.42,243.51,322057.0,241.222,242.5746,241.1026,242.1867,322057.0
2024-12-26 10:55:00,243.52,244.26,243.42,244.25,368948.0,242.1967,242.9326,242.0972,242.9227,368948.0
2024-12-26 11:00:00,244.23,244.79,244.05,244.23,378966.0,242.9028,243.4598,242.7238,242.9028,378966.0
2024-12-26 11:05:00,244.21,245.07,244.19,244.63,435743.0,242.8829,243.7382,242.863,243.3006,435743.0
2024-12-26 11:10:00,244.59,244.85,243.94,243.97,292057.0,243.2609,243.5194,242.6144,242.6442,292057.0
2024-12-26 11:15:00,244.0,244.78,243.95,244.65,241632.0,242.6741,243.4498,242.6243,243.3205,241632.0
2024-12-26 11:20:00,244.68,244.99,243.96,243.97,224590.0,243.3504,243.6587,242.6343,242.6442,224590.0
2024-12-26 11:25:00,243.96,244.31,243.19,244.28,283805.0,242.6343,242.9824,241.8685,242.9525,283805.0
2024-12-26 11:30:00,244.3,244.78,244.21,244.23,170185.0,242.9724,243.4498,242.8829,242.9028,170185.0
2024-12-26 11:35:00,244.25,244.88,244.16,244.81,161961.0,242.9227,243.5493,242.8332,243.4797,161961.0
2024-12-26 11:40:00,244.79,245.05,244.66,244.86,165228.0,243.4598,243.7184,243.3305,243.5294,165228.0
2024-12-26 11:45:00,244.87,246.08,244.77,245.9,380593.0,243.5393,244.7428,243.4399,244.5637,380593.0
2024-12-26 11:50:00,245.9,246.17,245.44,246.01,225631.0,244.5637,244.8323,244.1062,244.6731,225631.0
2024-12-26 11:55:00,246.05,247.09,245.96,246.84,373705.0,244.7129,245.7473,244.6234,245.4986,373705.0
2024-12-26 12:00:00,246.85,247.03,246.23,246.72,270666.0,245.5086,245.6876,244.8919,245.3793,270666.0
2024-12-26 12:05:00,246.7,246.95,246.34,246.37,185190.0,245.3594,245.608,245.0013,245.0312,185190.0
2024-12-26 12:10:00,246.29,246.55,246.21,246.27,189900.0,244.9516,245.2102,244.8721,244.9317,189900.0
2024-12-26 12:15:00,246.29,247.28,246.15,246.87,249337.0,244.9516,245.9362,244.8124,245.5285,249337.0
2024-12-26 12:20:00,246.88,247.13,246.44,246.48,215483.0,245.5384,245.7871,245.1008,245.1406,215483.0
2024-12-26 12:25:00,246.48,246.6,245.5,246.24,296386.0,245.1406,245.2599,244.1659,244.9019,296386.0
2024-12-26 12:30:00,246.23,246.64,245.88,246.39,210684.0,244.8919,245.2997,244.5438,245.0511,210684.0
2024-12-26 12:35:00,246.45,246.48,245.61,245.67,145373.0,245.1107,245.1406,244.2753,244.335,145373.0
2024-12-26 12:40:00,245.68,245.79,245.02,245.24,215413.0,244.3449,244.4543,243.6885,243.9073,215413.0
2024-12-26 12:45:00,245.26,245.87,245.08,245.77,418155.0,243.9272,244.5339,243.7482,244.4344,418155.0
2024-12-26 12:50:00,245.82,246.49,245.5,246.37,201638.0,244.4842,245.1505,244.1659,245.0312,201638.0
2024-12-26 12:55:00,246.37,246.57,245.2,245.46,244410.0,245.0312,245.2301,243.8675,244.1261,244410.0
2024-12-26 13:00:00,245.44,245.93,245.39,245.78,145507.0,244.1062,244.5936,244.0565,244.4444,145507.0
2024-12-26 13:05:00,245.75,245.86,245.26,245.37,164679.0,244.4146,244.524,243.9272,244.0366,164679.0
2024-12-26 13:10:00,245.4,245.49,244.14,244.27,408268.0,244.0665,244.156,242.8133,242.9426,408268.0
2024-12-26 13:15:00,244.31,245.35,244.31,245.31,153751.0,242.9824,244.0167,242.9824,243.9769,153751.0
2024-12-26 13:20:00,245.32,245.69,244.71,244.79,156672.0,243.9869,244.3549,243.3802,243.4598,156672.0
2024-12-26 13:25:00,244.79,245.8,244.79,245.74,128895.0,243.4598,244.4643,243.4598,244.4046,128895.0
2024-12-26 13:30:00,245.76,245.93,245.1,245.36,162433.0,244.4245,244.5936,243.7681,244.0267,162433.0
2024-12-26 13:35:00,245.38,245.72,245.22,245.31,95538.0,244.0466,244.3847,243.8874,243.9769,95538.0
2024-12-26 13:40:00,245.31,245.58,245.15,245.22,66682.0,243.9769,244.2455,243.8178,243.8874,66682.0
2024-12-26 13:45:00,245.21,245.8,245.14,245.36,137951.0,243.8775,244.4643,243.8079,244.0267,137951.0
2024-12-26 13:50:00,245.29,246.0,245.23,245.77,133130.0,243.9571,244.6632,243.8974,244.4344,133130.0
2024-12-26 13:55:00,245.75,245.9,245.16,245.53,135743.0,244.4146,244.5637,243.8278,244.1957,135743.0
2024-12-26 14:00:00,245.56,245.58,245.2,245.26,68066.0,244.2256,244.2455,243.8675,243.9272,68066.0
2024-12-26 14:05:00,245.27,245.7,245.2,245.7,102470.0,243.9372,244.3648,243.8675,244.3648,102470.0
2024-12-26 14:10:00,245.64,245.93,245.47,245.93,181582.0,244.3051,244.5936,244.1361,244.5936,181582.0
2024-12-26 14:15:00,245.89,245.89,245.04,245.15,137019.0,244.5538,244.5538,243.7084,243.8178,137019.0
2024-12-26 14:20:00,245.13,245.38,245.07,245.2,102107.0,243.7979,244.0466,243.7382,243.8675,102107.0
2024-12-26 14:25:00,245.26,245.57,245.12,245.15,122507.0,243.9272,244.2355,243.788,243.8178,122507.0
2024-12-26 14:30:00,245.19,245.44,245.05,245.09,108557.0,243.8576,244.1062,243.7184,243.7581,108557.0
2024-12-26 14:35:00,245.07,245.57,244.93,245.4,154381.0,243.7382,244.2355,243.599,244.0665,154381.0
2024-12-26 14:40:00,245.43,245.75,245.41,245.61,98405.0,244.0963,244.4146,244.0764,244.2753,98405.0
2024-12-26 14:45:00,245.64,245.78,245.19,245.25,94278.0,244.3051,244.4444,243.8576,243.9173,94278.0
2024-12-26 14:50:00,245.25,245.57,245.21,245.41,71234.0,243.9173,244.2355,243.8775,244.0764,71234.0
2024-12-26 14:55:00,245.43,245.77,245.4,245.68,69087.0,244.0963,244.4344,244.0665,244.3449,69087.0
2024-12-26 15:00:00,245.68,245.9,245.62,245.81,88483.0,244.3449,244.5637,244.2853,244.4742,88483.0
2024-12-26 15:05:00,245.81,246.1,245.73,245.95,200508.0,244.4742,244.7626,244.3947,244.6135,200508.0
2024-12-26 15:10:00,245.95,246.02,245.12,245.16,113370.0,244.6135,244.6831,243.788,243.8278,113370.0
2024-12-26 15:15:00,245.22,245.86,245.22,245.81,128524.0,243.8874,244.524,243.8874,244.4742,128524.0
2024-12-26 15:20:00,245.85,246.09,245.76,245.99,126413.0,244.514,244.7527,244.4245,244.6532,126413.0
2024-12-26 15:25:00,245.96,246.18,245.78,246.04,116192.0,244.6234,244.8422,244.4444,244.703,116192.0
2024-12-26 15:30:00,246.02,246.17,245.34,245.37,145858.0,244.6831,244.8323,244.0068,244.0366,145858.0
2024-12-26 15:35:00,245.4,245.44,244.83,244.99,206666.0,244.0665,244.1062,243.4996,243.6587,206666.0
2024-12-26 15:40:00,244.95,245.59,244.91,245.38,151695.0,243.6189,244.2554,243.5791,244.0466,151695.0
2024-12-26 15:45:00,245.4,245.72,245.31,245.55,101121.0,244.0665,244.3847,243.9769,244.2156,101121.0
2024-12-26 15:50:00,245.55,245.8,245.05,245.24,218923.0,244.2156,244.4643,243.7184,243.9073,218923.0
2024-12-26 15:55:00,245.24,245.84,245.14,245.24,621880.0,243.9073,244.5041,243.8079,243.9073,621880.0
2024-12-27 09:30:00,244.7,245.78,240.73,240.87,861677.0,243.3703,244.4444,239.4218,239.5611,861677.0
2024-12-27 09:35:00,240.87,241.44,239.18,240.48,633163.0,239.5611,240.128,237.8803,239.1732,633163.0
2024-12-27 09:40:00,240.45,241.41,238.23,238.51,501056.0,239.1434,240.0981,236.9354,237.2139,501056.0
2024-12-27 09:45:00,238.5,240.08,238.41,239.29,406288.0,237.2039,238.7754,237.1144,237.9897,406288.0
2024-12-27 09:50:00,239.23,239.32,237.62,237.75,406628.0,237.93,238.0195,236.3287,236.458,406628.0
2024-12-27 09:55:00,237.86,238.74,237.47,238.56,496147.0,236.5674,237.4426,236.1795,237.2636,496147.0
2024-12-27 10:00:00,238.56,239.4,237.6,238.05,545184.0,237.2636,238.0991,236.3088,236.7564,545184.0
2024-12-27 10:05:00,238.1,238.6,236.37,238.26,479795.0,236.8061,237.3034,235.0855,236.9653,479795.0
2024-12-27 10:10:00,238.25,238.38,237.28,237.9,332310.0,236.9553,237.0846,235.9906,236.6072,332310.0
2024-12-27 10:15:00,237.99,238.1,237.04,237.63,448654.0,236.6967,236.8061,235.7519,236.3387,448654.0
2024-12-27 10:20:00,237.58,239.06,237.18,238.51,371793.0,236.2889,237.7609,235.8911,237.2139,371793.0
2024-12-27 10:25:00,238.53,239.08,238.0,238.21,266019.0,237.2338,237.7808,236.7067,236.9155,266019.0
2024-12-27 10:30:00,238.2,238.32,236.42,236.67,410360.0,236.9056,237.0249,235.1353,235.3839,410360.0
2024-12-27 10:35:00,236.66,237.7,236.36,237.68,270722.0,235.3739,236.4083,235.0756,236.3884,270722.0
2024-12-27 10:40:00,237.61,238.99,237.33,238.68,225867.0,236.3188,237.6913,236.0403,237.383,225867.0
2024-12-27 10:45:00,238.66,239.08,237.85,238.18,189706.0,237.3631,237.7808,236.5575,236.8857,189706.0
2024-12-27 10:50:00,238.12,238.92,237.95,238.92,201544.0,236.826,237.6217,236.6569,237.6217,201544.0
2024-12-27 10:55:00,238.81,238.9,238.16,238.49,136088.0,237.5123,237.6018,236.8658,237.194,136088.0
2024-12-27 11:00:00,238.43,239.07,238.2,238.48,235599.0,237.1343,237.7709,236.9056,237.1841,235599.0
2024-12-27 11:05:00,238.61,238.95,238.0,238.43,176524.0,237.3134,237.6515,236.7067,237.1343,176524.0
2024-12-27 11:10:00,238.44,238.69,237.7,237.97,196247.0,237.1443,237.3929,236.4083,236.6768,196247.0
2024-12-27 11:15:00,237.98,238.45,237.9,238.02,157966.0,236.6868,237.1542,236.6072,236.7266,157966.0
2024-12-27 11:20:00,238.1,239.23,238.01,239.17,218974.0,236.8061,237.93,236.7166,237.8703,218974.0
2024-12-27 11:25:00,239.11,240.06,239.08,239.97,238632.0,237.8106,238.7555,237.7808,238.666,238632.0
2024-12-27 11:30:00,240.03,240.04,239.46,239.58,204741.0,238.7256,238.7356,238.1587,238.2781,204741.0
2024-12-27 11:35:00,239.55,239.85,239.24,239.38,136612.0,238.2482,238.5466,237.9399,238.0792,136612.0
2024-12-27 11:40:00,239.35,239.62,238.75,238.82,118854.0,238.0493,238.3179,237.4526,237.5222,118854.0
2024-12-27 11:45:00,238.84,239.46,238.77,239.24,118863.0,237.5421,238.1587,237.4725,237.9399,118863.0
2024-12-27 11:50:00,239.21,239.33,238.31,238.41,126555.0,237.9101,238.0294,237.015,237.1144,126555.0
2024-12-27 11:55:00,238.38,239.66,238.3,239.66,120245.0,237.0846,238.3576,237.005,238.3576,120245.0
2024-12-27 12:00:00,239.62,240.0,239.37,239.46,201040.0,238.3179,238.6958,238.0692,238.1587,201040.0
2024-12-27 12:05:00,239.51,239.67,239.01,239.32,96327.0,238.2085,238.3676,237.7112,238.0195,96327.0
2024-12-27 12:10:00,239.31,239.65,238.62,238.7,99035.0,238.0095,238.3477,237.3233,237.4029,99035.0
2024-12-27 12:15:00,238.7,239.4,238.7,239.26,110153.0,237.4029,238.0991,237.4029,237.9598,110153.0
2024-12-27 12:20:00,239.28,239.45,238.85,239.24,94041.0,237.9797,238.1488,237.552,237.9399,94041.0
2024-12-27 12:25:00,239.23,239.98,239.23,239.84,92594.0,237.93,238.6759,237.93,238.5367,92594.0
2024-12-27 12:30:00,239.8,240.49,239.71,239.71,161841.0,238.4969,239.1831,238.4074,238.4074,161841.0
2024-12-27 12:35:00,239.75,239.85,239.16,239.35,128573.0,238.4472,238.5466,237.8604,238.0493,128573.0
2024-12-27 12:40:00,239.47,240.2,239.42,240.02,124066.0,238.1687,238.8947,238.119,238.7157,124066.0
2024-12-27 12:45:00,240.03,240.41,239.82,240.15,105071.0,238.7256,239.1036,238.5168,238.845,105071.0
2024-12-27 12:50:00,240.12,240.5,240.11,240.43,133708.0,238.8151,239.1931,238.8052,239.1235,133708.0
2024-12-27 12:55:00,240.38,240.8,240.23,240.67,143225.0,239.0737,239.4915,238.9245,239.3622,143225.0
2024-12-27 13:00:00,240.67,240.99,240.41,240.77,119319.0,239.3622,239.6804,239.1036,239.4616,119319.0
2024-12-27 13:05:00,240.85,240.88,239.79,240.0,125805.0,239.5412,239.571,238.4869,238.6958,125805.0
2024-12-27 13:10:00,240.0,240.46,239.96,240.11,78106.0,238.6958,239.1533,238.656,238.8052,78106.0
2024-12-27 13:15:00,240.14,240.44,239.97,240.14,59137.0,238.835,239.1334,238.666,238.835,59137.0
2024-12-27 13:20:00,240.2,240.24,239.83,239.98,81898.0,238.8947,238.9345,238.5267,238.6759,81898.0
2024-12-27 13:25:00,240.09,240.28,239.77,240.14,95579.0,238.7853,238.9743,238.467,238.835,95579.0
2024-12-27 13:30:00,240.12,240.63,239.94,240.55,83207.0,238.8151,239.3224,238.6361,239.2428,83207.0
2024-12-27 13:35:00,240.53,240.88,240.4,240.66,97495.0,239.2229,239.571,239.0936,239.3522,97495.0
2024-12-27 13:40:00,240.69,241.29,240.69,241.11,127199.0,239.382,239.9788,239.382,239.7998,127199.0
2024-12-27 13:45:00,241.08,241.17,240.46,240.68,95690.0,239.7699,239.8594,239.1533,239.3721,95690.0
2024-12-27 13:50:00,240.74,241.61,240.7,241.56,157931.0,239.4318,240.297,239.392,240.2473,157931.0
2024-12-27 13:55:00,241.52,241.66,241.23,241.38,113684.0,240.2075,240.3468,239.9191,240.0683,113684.0
2024-12-27 14:00:00,241.39,241.51,241.07,241.33,89195.0,240.0782,240.1976,239.76,240.0186,89195.0
2024-12-27 14:05:00,241.3,241.66,240.91,241.0,131495.0,239.9887,240.3468,239.6009,239.6904,131495.0
2024-12-27 14:10:00,240.95,241.23,240.8,240.98,78764.0,239.6406,239.9191,239.4915,239.6705,78764.0
2024-12-27 14:15:00,240.98,241.19,240.9,241.04,82570.0,239.6705,239.8793,239.5909,239.7301,82570.0
2024-12-27 14:20:00,241.04,241.08,240.2,240.41,156574.0,239.7301,239.7699,238.8947,239.1036,156574.0
2024-12-27 14:25:00,240.47,240.92,240.34,240.9,127977.0,239.1632,239.6108,239.034,239.5909,127977.0
2024-12-27 14:30:00,240.89,241.5,240.77,241.45,177266.0,239.581,240.1876,239.4616,240.1379,177266.0
2024-12-27 14:35:00,241.47,241.85,241.09,241.1,157120.0,240.1578,240.5357,239.7799,239.7898,157120.0
2024-12-27 14:40:00,241.22,241.65,241.17,241.53,130004.0,239.9092,240.3368,239.8594,240.2175,130004.0
2024-12-27 14:45:00,241.53,241.7,241.22,241.28,94617.0,240.2175,240.3866,239.9092,239.9688,94617.0
2024-12-27 14:50:00,241.28,241.61,241.2,241.53,93026.0,239.9688,240.297,239.8893,240.2175,93026.0
2024-12-27 14:55:00,241.55,241.74,241.43,241.58,98305.0,240.2374,240.4263,240.118,240.2672,98305.0
2024-12-27 15:00:00,241.48,241.81,241.2,241.48,96996.0,240.1678,240.496,239.8893,240.1678,96996.0
2024-12-27 15:05:00,241.48,241.75,241.11,241.62,99137.0,240.1678,240.4363,239.7998,240.307,99137.0
2024-12-27 15:10:00,241.54,241.59,240.53,240.74,130763.0,240.2274,240.2772,239.2229,239.4318,130763.0
2024-12-27 15:15:00,240.74,241.22,240.69,240.88,109628.0,239.4318,239.9092,239.382,239.571,109628.0
2024-12-27 15:20:00,240.88,241.01,240.61,240.96,91166.0,239.571,239.7003,239.3025,239.6506,91166.0
2024-12-27 15:25:00,240.93,241.18,240.73,241.07,93919.0,239.6207,239.8694,239.4218,239.76,93919.0
2024-12-27 15:30:00,241.09,241.09,240.51,240.68,126010.0,239.7799,239.7799,239.203,239.3721,126010.0
2024-12-27 15:35:00,240.64,240.9,240.29,240.79,149961.0,239.3323,239.5909,238.9842,239.4815,149961.0
2024-12-27 15:40:00,240.79,240.97,240.03,240.17,131530.0,239.4815,239.6605,238.7256,238.8649,131530.0
2024-12-27 15:45:00,240.18,240.55,240.08,240.33,121882.0,238.8748,239.2428,238.7754,239.024,121882.0
2024-12-27 15:50:00,240.33,242.06,240.33,241.67,442766.0,239.024,240.7446,239.024,240.3567,442766.0
2024-12-27 15:55:00,241.67,241.92,240.88,241.9,1102765.0,240.3567,240.6054,239.571,240.5855,1102765.0
2024-12-30 09:30:00,234.47,235.25,232.03,232.03,1207127.0,233.1958,233.9716,230.7691,230.7691,1207127.0
2024-12-30 09:35:00,232.08,234.25,231.75,233.98,635593.0,230.8188,232.977,230.4906,232.7085,635593.0
2024-12-30 09:40:00,234.03,234.92,231.62,233.01,567485.0,232.7582,233.6434,230.3613,231.7438,567485.0
2024-12-30 09:45:00,233.15,233.18,231.86,232.78,364972.0,231.883,231.9129,230.6,231.515,364972.0
2024-12-30 09:50:00,232.83,233.98,232.43,233.12,438113.0,231.5648,232.7085,231.1669,231.8532,438113.0
2024-12-30 09:55:00,233.16,234.06,232.0,232.48,400132.0,231.893,232.7881,230.7393,231.2167,400132.0
2024-12-30 10:00:00,232.48,233.95,231.76,233.72,433159.0,231.2167,232.6787,230.5006,232.4499,433159.0
2024-12-30 10:05:00,233.72,233.78,233.06,233.2,228556.0,232.4499,232.5096,231.7935,231.9328,228556.0
2024-12-30 10:10:00,233.17,234.77,232.77,234.55,373740.0,231.9029,233.4942,231.5051,233.2754,373740.0
2024-12-30 10:15:00,234.51,234.55,233.1,233.61,194889.0,233.2356,233.2754,231.8333,232.3405,194889.0
2024-12-30 10:20:00,233.7,233.98,232.92,233.02,153271.0,232.43,232.7085,231.6543,231.7537,153271.0
2024-12-30 10:25:00,233.02,233.65,232.75,233.18,126820.0,231.7537,232.3803,231.4852,231.9129,126820.0
2024-12-30 10:30:00,233.2,233.8,233.05,233.63,123462.0,231.9328,232.5295,231.7836,232.3604,123462.0
2024-12-30 10:35:00,233.62,235.19,233.41,235.1,260409.0,232.3505,233.9119,232.1416,233.8224,260409.0
2024-12-30 10:40:00,234.97,235.33,234.07,234.76,240317.0,233.6931,234.0512,232.798,233.4843,240317.0
2024-12-30 10:45:00,234.8,235.17,233.79,234.49,144103.0,233.5241,233.892,232.5195,233.2157,144103.0
2024-12-30 10:50:00,234.5,234.95,233.92,234.39,85168.0,233.2257,233.6732,232.6488,233.1163,85168.0
2024-12-30 10:55:00,234.31,234.9,234.22,234.87,201485.0,233.0367,233.6235,232.9472,233.5937,201485.0
2024-12-30 11:00:00,234.85,234.86,233.95,234.47,244792.0,233.5738,233.5837,232.6787,233.1958,244792.0
2024-12-30 11:05:00,234.5,234.79,234.07,234.59,98381.0,233.2257,233.5141,232.798,233.3152,98381.0
2024-12-30 11:10:00,234.65,234.7,234.02,234.41,150402.0,233.3749,233.4246,232.7483,233.1362,150402.0
2024-12-30 11:15:00,234.3,235.17,234.03,235.1,206816.0,233.0268,233.892,232.7582,233.8224,206816.0
2024-12-30 11:20:00,235.12,235.65,234.62,234.93,252949.0,233.8423,234.3694,233.345,233.6533,252949.0
2024-12-30 11:25:00,234.92,235.47,234.55,235.39,108568.0,233.6434,234.1904,233.2754,234.1108,108568.0
2024-12-30 11:30:00,235.34,235.7,234.95,235.29,152781.0,234.0611,234.4192,233.6732,234.0114,152781.0
2024-12-30 11:35:00,235.26,235.47,235.0,235.37,123940.0,233.9816,234.1904,233.723,234.091,123940.0
2024-12-30 11:40:00,235.31,235.87,235.19,235.82,146470.0,234.0313,234.5882,233.9119,234.5385,146470.0
2024-12-30 11:45:00,235.78,235.85,234.96,235.01,198322.0,234.4987,234.5684,233.6832,233.7329,198322.0
2024-12-30 11:50:00,235.04,235.53,234.96,235.24,155361.0,233.7628,234.2501,233.6832,233.9617,155361.0
2024-12-30 11:55:00,235.29,236.14,235.17,235.89,118311.0,234.0114,234.8568,233.892,234.6081,118311.0
2024-12-30 12:00:00,235.86,236.76,235.6,236.48,147174.0,234.5783,235.4734,234.3197,235.1949,147174.0
2024-12-30 12:05:00,236.49,236.8,235.87,236.59,155585.0,235.2049,235.5132,234.5882,235.3043,155585.0
2024-12-30 12:10:00,236.61,237.15,236.6,236.96,112577.0,235.3242,235.8613,235.3143,235.6723,112577.0
2024-12-30 12:15:00,236.9,237.19,236.86,237.1,100638.0,235.6126,235.9011,235.5729,235.8116,100638.0
2024-12-30 12:20:00,237.12,237.31,236.83,237.25,186907.0,235.8314,236.0204,235.543,235.9607,186907.0
2024-12-30 12:25:00,237.24,238.17,237.01,238.1,249685.0,235.9508,236.8757,235.722,236.8061,249685.0
2024-12-30 12:30:00,238.11,238.2,237.55,237.77,160879.0,236.8161,236.9056,236.2591,236.4779,160879.0
2024-12-30 12:35:00,237.79,238.05,237.26,237.91,99768.0,236.4978,236.7564,235.9707,236.6172,99768.0
2024-12-30 12:40:00,237.94,238.16,237.54,238.09,86826.0,236.647,236.8658,236.2492,236.7962,86826.0
2024-12-30 12:45:00,238.05,238.6,237.83,238.46,137397.0,236.7564,237.3034,236.5376,237.1642,137397.0
2024-12-30 12:50:00,238.4,238.77,237.81,237.83,182245.0,237.1045,237.4725,236.5177,236.5376,182245.0
2024-12-30 12:55:00,237.8,238.23,237.32,237.96,126421.0,236.5078,236.9354,236.0304,236.6669,126421.0
2024-12-30 13:00:00,237.92,237.99,237.43,237.56,68815.0,236.6271,236.6967,236.1398,236.2691,68815.0
2024-12-30 13:05:00,237.6,238.15,237.48,237.93,77287.0,236.3088,236.8559,236.1895,236.637,77287.0
2024-12-30 13:10:00,237.88,238.37,237.85,238.24,105073.0,236.5873,237.0747,236.5575,236.9454,105073.0
2024-12-30 13:15:00,238.24,238.27,237.55,237.64,112933.0,236.9454,236.9752,236.2591,236.3486,112933.0
2024-12-30 13:20:00,237.66,237.86,237.21,237.27,138807.0,236.3685,236.5674,235.921,235.9806,138807.0
2024-12-30 13:25:00,237.27,237.61,236.65,237.39,125550.0,235.9806,236.3188,235.364,236.1,125550.0
2024-12-30 13:30:00,237.37,237.8,236.92,237.58,62231.0,236.0801,236.5078,235.6325,236.2889,62231.0
2024-12-30 13:35:00,237.58,237.78,236.6,237.34,86022.0,236.2889,236.4879,235.3143,236.0503,86022.0
2024-12-30 13:40:00,237.38,237.75,237.22,237.46,64747.0,236.09,236.458,235.9309,236.1696,64747.0
2024-12-30 13:45:00,237.36,237.98,237.36,237.56,103859.0,236.0701,236.6868,236.0701,236.2691,103859.0
2024-12-30 13:50:00,237.61,237.77,237.12,237.45,92724.0,236.3188,236.4779,235.8314,236.1597,92724.0
2024-12-30 13:55:00,237.45,238.01,237.37,237.68,137698.0,236.1597,236.7166,236.0801,236.3884,137698.0
2024-12-30 14:00:00,237.73,237.93,237.5,237.58,81572.0,236.4381,236.637,236.2094,236.2889,81572.0
2024-12-30 14:05:00,237.53,237.85,236.83,237.64,185119.0,236.2392,236.5575,235.543,236.3486,185119.0
2024-12-30 14:10:00,237.68,237.73,236.72,236.99,147207.0,236.3884,236.4381,235.4336,235.7022,147207.0
2024-12-30 14:15:00,236.96,237.31,236.85,237.18,80158.0,235.6723,236.0204,235.5629,235.8911,80158.0
2024-12-30 14:20:00,237.07,237.5,236.95,237.34,69063.0,235.7817,236.2094,235.6624,236.0503,69063.0
2024-12-30 14:25:00,237.34,237.64,237.03,237.06,58846.0,236.0503,236.3486,235.7419,235.7718,58846.0
2024-12-30 14:30:00,237.06,237.7,237.06,237.31,62758.0,235.7718,236.4083,235.7718,236.0204,62758.0
2024-12-30 14:35:00,237.31,237.39,237.11,237.16,38838.0,236.0204,236.1,235.8215,235.8712,38838.0
2024-12-30 14:40:00,237.16,237.3,236.94,236.96,90117.0,235.8712,236.0105,235.6524,235.6723,90117.0
2024-12-30 14:45:00,236.97,237.2,236.66,236.79,99780.0,235.6823,235.911,235.3739,235.5032,99780.0
2024-12-30 14:50:00,236.76,237.05,236.73,236.82,66926.0,235.4734,235.7618,235.4436,235.5331,66926.0
2024-12-30 14:55:00,236.8,237.25,236.8,236.98,51262.0,235.5132,235.9607,235.5132,235.6922,51262.0
2024-12-30 15:00:00,236.98,237.07,236.66,236.73,94874.0,235.6922,235.7817,235.3739,235.4436,94874.0
2024-12-30 15:05:00,236.73,236.81,236.21,236.62,104150.0,235.4436,235.5231,234.9264,235.3342,104150.0
2024-12-30 15:10:00,236.56,236.83,236.22,236.47,115595.0,235.2745,235.543,234.9363,235.185,115595.0
2024-12-30 15:15:00,236.49,236.63,236.24,236.59,77452.0,235.2049,235.3441,234.9562,235.3043,77452.0
2024-12-30 15:20:00,236.59,236.7,236.21,236.3,73759.0,235.3043,235.4137,234.9264,235.0159,73759.0
2024-12-30 15:25:00,236.34,236.39,235.5,235.54,127318.0,235.0557,235.1054,234.2203,234.26,127318.0
2024-12-30 15:30:00,235.55,235.98,235.55,235.78,90204.0,234.27,234.6976,234.27,234.4987,90204.0
2024-12-30 15:35:00,235.81,236.0,235.51,235.65,97364.0,234.5286,234.7175,234.2302,234.3694,97364.0
2024-12-30 15:40:00,235.67,236.03,235.2,235.21,186448.0,234.3893,234.7474,233.9219,233.9318,186448.0
2024-12-30 15:45:00,235.25,235.66,234.97,235.44,168141.0,233.9716,234.3794,233.6931,234.1606,168141.0
2024-12-30 15:50:00,235.41,236.44,235.39,235.88,326207.0,234.1307,235.1551,234.1108,234.5982,326207.0
2024-12-30 15:55:00,235.88,236.08,235.23,235.3,760686.0,234.5982,234.7971,233.9517,234.0213,760686.0
2024-12-31 09:30:00,235.8,237.46,234.48,236.58,657408.0,234.5186,236.1696,233.2058,235.2944,657408.0
2024-12-31 09:35:00,236.49,236.67,233.41,233.99,296627.0,235.2049,235.3839,232.1416,232.7185,296627.0
2024-12-31 09:40:00,234.11,235.17,233.93,234.62,150424.0,232.8378,233.892,232.6588,233.345,150424.0
2024-12-31 09:45:00,234.66,236.64,234.59,236.5,186953.0,233.3848,235.3541,233.3152,235.2148,186953.0
2024-12-31 09:50:00,236.41,236.47,234.65,235.15,223665.0,235.1253,235.185,233.3749,233.8722,223665.0
2024-12-31 09:55:00,235.17,235.61,234.77,235.13,121240.0,233.892,234.3297,233.4942,233.8523,121240.0
2024-12-31 10:00:00,235.04,235.58,234.66,235.02,109955.0,233.7628,234.2998,233.3848,233.7429,109955.0
2024-12-31 10:05:00,235.0,235.27,233.65,233.83,170259.0,233.723,233.9915,232.3803,232.5593,170259.0
2024-12-31 10:10:00,233.78,234.37,233.35,234.16,159874.0,232.5096,233.0964,232.0819,232.8875,159874.0
2024-12-31 10:15:00,234.18,234.39,233.64,234.16,143081.0,232.9074,233.1163,232.3704,232.8875,143081.0
2024-12-31 10:20:00,234.27,234.69,233.87,234.4,151262.0,232.9969,233.4147,232.5991,233.1262,151262.0
2024-12-31 10:25:00,234.44,235.95,234.26,235.03,272713.0,233.166,234.6678,232.987,233.7528,272713.0
2024-12-31 10:30:00,234.89,235.65,234.75,235.07,108834.0,233.6136,234.3694,233.4743,233.7926,108834.0
2024-12-31 10:35:00,235.08,236.34,234.93,235.87,134603.0,233.8025,235.0557,233.6533,234.5882,134603.0
2024-12-31 10:40:00,235.81,235.88,234.9,235.0,99788.0,234.5286,234.5982,233.6235,233.723,99788.0
2024-12-31 10:45:00,235.06,235.8,235.03,235.29,79627.0,233.7826,234.5186,233.7528,234.0114,79627.0
2024-12-31 10:50:00,235.33,236.0,235.22,235.86,96477.0,234.0512,234.7175,233.9418,234.5783,96477.0
2024-12-31 10:55:00,235.81,235.95,235.21,235.4,73775.0,234.5286,234.6678,233.9318,234.1208,73775.0
2024-12-31 11:00:00,235.4,235.46,234.63,234.8,110767.0,234.1208,234.1805,233.355,233.5241,110767.0
2024-12-31 11:05:00,234.82,234.99,234.38,234.87,126634.0,233.5439,233.713,233.1063,233.5937,126634.0
2024-12-31 11:10:00,234.83,234.93,234.5,234.8,67122.0,233.5539,233.6533,233.2257,233.5241,67122.0
2024-12-31 11:15:00,234.75,235.19,234.0,234.0,82303.0,233.4743,233.9119,232.7284,232.7284,82303.0
2024-12-31 11:20:00,234.06,234.55,233.6,234.25,152550.0,232.7881,233.2754,232.3306,232.977,152550.0
2024-12-31 11:25:00,234.23,234.81,234.07,234.56,119779.0,232.9572,233.534,232.798,233.2854,119779.0
2024-12-31 11:30:00,234.51,234.9,234.41,234.64,105836.0,233.2356,233.6235,233.1362,233.3649,105836.0
2024-12-31 11:35:00,234.63,235.36,234.63,235.15,123040.0,233.355,234.081,233.355,233.8722,123040.0
2024-12-31 11:40:00,235.15,235.71,234.86,235.68,131533.0,233.8722,234.4291,233.5837,234.3993,131533.0
2024-12-31 11:45:00,235.67,236.37,235.58,236.26,116972.0,234.3893,235.0855,234.2998,234.9761,116972.0
2024-12-31 11:50:00,236.24,236.63,235.72,235.81,135153.0,234.9562,235.3441,234.4391,234.5286,135153.0
2024-12-31 11:55:00,235.72,235.88,235.25,235.59,78049.0,234.4391,234.5982,233.9716,234.3098,78049.0
2024-12-31 12:00:00,235.6,236.11,235.29,235.98,96852.0,234.3197,234.8269,234.0114,234.6976,96852.0
2024-12-31 12:05:00,235.95,236.08,235.54,235.77,93866.0,234.6678,234.7971,234.26,234.4888,93866.0
2024-12-31 12:10:00,235.75,235.84,235.06,235.37,84673.0,234.4689,234.5584,233.7826,234.091,84673.0
2024-12-31 12:15:00,235.38,235.93,235.37,235.8,74959.0,234.1009,234.6479,234.091,234.5186,74959.0
2024-12-31 12:20:00,235.82,236.0,234.61,234.64,111034.0,234.5385,234.7175,233.3351,233.3649,111034.0
2024-12-31 12:25:00,234.62,234.96,233.82,233.97,100470.0,233.345,233.6832,232.5494,232.6986,100470.0
2024-12-31 12:30:00,233.94,234.26,233.73,234.23,132170.0,232.6687,232.987,232.4599,232.9572,132170.0
2024-12-31 12:35:00,234.23,234.25,233.06,233.26,142124.0,232.9572,232.977,231.7935,231.9924,142124.0
2024-12-31 12:40:00,233.24,233.67,232.8,233.46,132617.0,231.9725,232.4002,231.5349,232.1913,132617.0
2024-12-31 12:45:00,233.49,233.7,233.01,233.57,67898.0,232.2212,232.43,231.7438,232.3007,67898.0
2024-12-31 12:50:00,233.57,234.05,233.38,234.05,55988.0,232.3007,232.7781,232.1118,232.7781,55988.0
2024-12-31 12:55:00,234.01,234.97,233.98,234.95,154758.0,232.7383,233.6931,232.7085,233.6732,154758.0
2024-12-31 13:00:00,234.87,234.98,234.25,234.93,65862.0,233.5937,233.7031,232.977,233.6533,65862.0
2024-12-31 13:05:00,234.84,235.33,234.62,234.92,59754.0,233.5638,234.0512,233.345,233.6434,59754.0
2024-12-31 13:10:00,234.92,235.01,234.32,234.48,98125.0,233.6434,233.7329,233.0467,233.2058,98125.0
2024-12-31 13:15:00,234.41,234.86,234.27,234.46,58422.0,233.1362,233.5837,232.9969,233.1859,58422.0
2024-12-31 13:20:00,234.49,234.49,233.5,233.6,73421.0,233.2157,233.2157,232.2311,232.3306,73421.0
2024-12-31 13:25:00,233.69,233.84,233.14,233.39,73906.0,232.4201,232.5693,231.8731,232.1217,73906.0
2024-12-31 13:30:00,233.43,233.96,233.3,233.42,81748.0,232.1615,232.6886,232.0322,232.1516,81748.0
2024-12-31 13:35:00,233.33,233.51,232.8,233.19,65794.0,232.062,232.2411,231.5349,231.9228,65794.0
2024-12-31 13:40:00,233.25,233.47,232.86,232.92,48916.0,231.9825,232.2013,231.5946,231.6543,48916.0
2024-12-31 13:45:00,232.92,233.28,232.72,232.97,50759.0,231.6543,232.0123,231.4554,231.704,50759.0
2024-12-31 13:50:00,233.0,233.49,232.9,232.97,52249.0,231.7338,232.2212,231.6344,231.704,52249.0
2024-12-31 13:55:00,232.96,233.26,232.9,233.06,51777.0,231.6941,231.9924,231.6344,231.7935,51777.0
2024-12-31 14:00:00,233.04,233.2,232.38,232.76,81394.0,231.7736,231.9328,231.1172,231.4951,81394.0
2024-12-31 14:05:00,232.76,233.5,232.71,233.45,60310.0,231.4951,232.2311,231.4454,232.1814,60310.0
2024-12-31 14:10:00,233.45,233.86,233.45,233.73,67818.0,232.1814,232.5892,232.1814,232.4599,67818.0
2024-12-31 14:15:00,233.74,233.85,232.89,232.94,73707.0,232.4698,232.5792,231.6244,231.6742,73707.0
2024-12-31 14:20:00,232.91,233.16,232.41,232.49,70833.0,231.6443,231.893,231.147,231.2266,70833.0
2024-12-31 14:25:00,232.55,232.88,232.41,232.42,64344.0,231.2863,231.6145,231.147,231.157,64344.0
2024-12-31 14:30:00,232.47,232.6,232.3,232.46,55520.0,231.2067,231.336,231.0376,231.1968,55520.0
2024-12-31 14:35:00,232.47,232.99,232.47,232.93,84985.0,231.2067,231.7239,231.2067,231.6642,84985.0
2024-12-31 14:40:00,232.92,232.92,232.3,232.85,57450.0,231.6543,231.6543,231.0376,231.5847,57450.0
2024-12-31 14:45:00,232.78,233.08,232.61,232.94,60041.0,231.515,231.8134,231.346,231.6742,60041.0
2024-12-31 14:50:00,232.9,233.59,232.79,233.22,74719.0,231.6344,232.3206,231.525,231.9526,74719.0
2024-12-31 14:55:00,233.24,233.73,233.18,233.55,69986.0,231.9725,232.4599,231.9129,232.2808,69986.0
2024-12-31 15:00:00,233.54,233.62,233.26,233.32,47492.0,232.2709,232.3505,231.9924,232.0521,47492.0
2024-12-31 15:05:00,233.33,233.93,233.31,233.71,44452.0,232.062,232.6588,232.0422,232.44,44452.0
2024-12-31 15:10:00,233.7,233.75,232.84,233.08,62639.0,232.43,232.4798,231.5747,231.8134,62639.0
2024-12-31 15:15:00,233.07,233.45,232.75,233.37,57680.0,231.8035,232.1814,231.4852,232.1018,57680.0
2024-12-31 15:20:00,233.39,233.99,233.31,233.7,95631.0,232.1217,232.7185,232.0422,232.43,95631.0
2024-12-31 15:25:00,233.72,234.32,233.57,234.3,103742.0,232.4499,233.0467,232.3007,233.0268,103742.0
2024-12-31 15:30:00,234.25,234.41,233.61,233.85,159845.0,232.977,233.1362,232.3405,232.5792,159845.0
2024-12-31 15:35:00,233.91,234.22,233.58,233.58,112168.0,232.6389,232.9472,232.3107,232.3107,112168.0
2024-12-31 15:40:00,233.57,234.3,233.43,234.01,111836.0,232.3007,233.0268,232.1615,232.7383,111836.0
2024-12-31 15:45:00,234.08,234.28,233.57,234.12,125147.0,232.808,233.0069,232.3007,232.8478,125147.0
2024-12-31 15:50:00,234.2,234.2,232.62,232.62,272417.0,232.9273,232.9273,231.3559,231.3559,272417.0
2024-12-31 15:55:00,232.62,232.73,231.31,231.8,1147209.0,231.3559,231.4653,230.053,230.5404,1147209.0
2025-01-02 09:30:00,236.16,236.36,233.06,234.77,1069084.0,234.8767,235.0756,231.7935,233.4942,1069084.0
2025-01-02 09:35:00,235.0,235.2,232.89,233.09,440449.0,233.723,233.9219,231.6244,231.8233,440449.0
2025-01-02 09:40:00,233.09,233.5,232.33,233.23,269142.0,231.8233,232.2311,231.0675,231.9626,269142.0
2025-01-02 09:45:00,233.29,235.47,233.0,235.22,448970.0,232.0223,234.1904,231.7338,233.9418,448970.0
2025-01-02 09:50:00,235.23,237.83,235.02,237.63,674198.0,233.9517,236.5376,233.7429,236.3387,674198.0
2025-01-02 09:55:00,237.57,238.26,236.06,236.83,755653.0,236.279,236.9653,234.7772,235.543,755653.0
2025-01-02 10:00:00,236.83,237.3,236.02,237.08,356089.0,235.543,236.0105,234.7374,235.7917,356089.0
2025-01-02 10:05:00,237.06,238.86,237.0,238.68,417315.0,235.7718,237.562,235.7121,237.383,417315.0
2025-01-02 10:10:00,238.64,239.5,238.32,238.66,390216.0,237.3432,238.1985,237.0249,237.3631,390216.0
2025-01-02 10:15:00,238.66,239.11,237.57,237.73,458344.0,237.3631,237.8106,236.279,236.4381,458344.0
2025-01-02 10:20:00,237.73,237.99,235.1,235.67,365004.0,236.4381,236.6967,233.8224,234.3893,365004.0
2025-01-02 10:25:00,235.59,236.59,235.28,236.0,235554.0,234.3098,235.3043,234.0014,234.7175,235554.0
2025-01-02 10:30:00,235.93,236.41,234.7,235.32,220766.0,234.6479,235.1253,233.4246,234.0412,220766.0
2025-01-02 10:35:00,235.18,235.91,234.53,235.13,164714.0,233.902,234.628,233.2555,233.8523,164714.0
2025-01-02 10:40:00,235.11,235.71,234.62,235.71,179784.0,233.8324,234.4291,233.345,234.4291,179784.0
2025-01-02 10:45:00,235.59,236.77,235.01,236.74,158270.0,234.3098,235.4834,233.7329,235.4535,158270.0
2025-01-02 10:50:00,236.7,237.18,236.02,236.98,200603.0,235.4137,235.8911,234.7374,235.6922,200603.0
2025-01-02 10:55:00,236.96,236.97,236.0,236.4,164317.0,235.6723,235.6823,234.7175,235.1154,164317.0
2025-01-02 11:00:00,236.34,236.41,233.88,234.31,307986.0,235.0557,235.1253,232.6091,233.0367,307986.0
2025-01-02 11:05:00,234.34,235.16,234.2,235.08,293690.0,233.0666,233.8821,232.9273,233.8025,293690.0
2025-01-02 11:10:00,235.07,235.85,234.4,235.48,363355.0,233.7926,234.5684,233.1262,234.2004,363355.0
2025-01-02 11:15:00,235.54,235.62,234.92,235.33,132231.0,234.26,234.3396,233.6434,234.0512,132231.0
2025-01-02 11:20:00,235.39,236.0,234.74,235.95,188928.0,234.1108,234.7175,233.4644,234.6678,188928.0
2025-01-02 11:25:00,235.93,236.06,235.51,235.56,192440.0,234.6479,234.7772,234.2302,234.2799,192440.0
2025-01-02 11:30:00,235.54,235.76,235.11,235.59,155296.0,234.26,234.4788,233.8324,234.3098,155296.0
2025-01-02 11:35:00,235.58,236.2,235.46,235.92,183805.0,234.2998,234.9164,234.1805,234.638,183805.0
2025-01-02 11:40:00,235.86,236.17,235.57,235.94,225374.0,234.5783,234.8866,234.2899,234.6579,225374.0
2025-01-02 11:45:00,235.97,237.46,235.9,237.34,403438.0,234.6877,236.1696,234.6181,236.0503,403438.0
2025-01-02 11:50:00,237.41,238.04,237.12,237.26,245627.0,236.1199,236.7464,235.8314,235.9707,245627.0
2025-01-02 11:55:00,237.26,237.68,237.13,237.28,129541.0,235.9707,236.3884,235.8414,235.9906,129541.0
2025-01-02 12:00:00,237.29,237.88,236.59,237.83,127855.0,236.0005,236.5873,235.3043,236.5376,127855.0
2025-01-02 12:05:00,237.73,237.83,236.52,236.61,107689.0,236.4381,236.5376,235.2347,235.3242,107689.0
2025-01-02 12:10:00,236.58,237.12,236.43,237.01,140628.0,235.2944,235.8314,235.1452,235.722,140628.0
2025-01-02 12:15:00,236.99,237.07,236.12,236.61,134908.0,235.7022,235.7817,234.8369,235.3242,134908.0
2025-01-02 12:20:00,236.62,236.67,235.41,235.52,148027.0,235.3342,235.3839,234.1307,234.2401,148027.0
2025-01-02 12:25:00,235.52,235.52,233.82,233.97,223197.0,234.2401,234.2401,232.5494,232.6986,223197.0
2025-01-02 12:30:00,233.84,234.0,232.78,233.3,344803.0,232.5693,232.7284,231.515,232.0322,344803.0
2025-01-02 12:35:00,233.28,233.52,231.99,232.31,291237.0,232.0123,232.251,230.7293,231.0476,291237.0
2025-01-02 12:40:00,232.41,232.41,231.41,231.94,320305.0,231.147,231.147,230.1525,230.6796,320305.0
2025-01-02 12:45:00,232.0,232.06,230.59,230.64,191837.0,230.7393,230.7989,229.3369,229.3867,191837.0
2025-01-02 12:50:00,230.54,232.18,230.24,231.77,266113.0,229.2872,230.9183,228.9888,230.5105,266113.0
2025-01-02 12:55:00,231.73,232.29,231.36,232.06,200638.0,230.4707,231.0277,230.1027,230.7989,200638.0
2025-01-02 13:00:00,232.08,232.21,230.33,230.75,183987.0,230.8188,230.9481,229.0783,229.4961,183987.0
2025-01-02 13:05:00,230.81,231.78,230.58,231.49,217875.0,229.5557,230.5205,229.327,230.232,217875.0
2025-01-02 13:10:00,231.44,231.59,230.72,231.01,122352.0,230.1823,230.3315,229.4662,229.7547,122352.0
2025-01-02 13:15:00,231.03,231.23,230.3,230.8,124251.0,229.7745,229.9735,229.0485,229.5458,124251.0
2025-01-02 13:20:00,230.85,231.62,230.76,231.55,117733.0,229.5955,230.3613,229.506,230.2917,117733.0
2025-01-02 13:25:00,231.5,231.63,231.0,231.2,80199.0,230.242,230.3713,229.7447,229.9436,80199.0
2025-01-02 13:30:00,231.19,231.19,230.3,230.59,244121.0,229.9337,229.9337,229.0485,229.3369,244121.0
2025-01-02 13:35:00,230.63,231.52,230.58,230.98,151080.0,229.3767,230.2619,229.327,229.7248,151080.0
2025-01-02 13:40:00,230.95,231.71,230.54,231.56,90930.0,229.695,230.4508,229.2872,230.3017,90930.0
2025-01-02 13:45:00,231.62,231.66,230.62,230.92,104918.0,230.3613,230.4011,229.3668,229.6651,104918.0
2025-01-02 13:50:00,230.89,230.95,230.28,230.56,125362.0,229.6353,229.695,229.0286,229.3071,125362.0
2025-01-02 13:55:00,230.56,231.59,230.53,231.39,122525.0,229.3071,230.3315,229.2773,230.1326,122525.0
2025-01-02 14:00:00,231.31,231.8,230.91,231.67,97943.0,230.053,230.5404,229.6552,230.4111,97943.0
2025-01-02 14:05:00,231.66,232.2,231.43,231.65,172035.0,230.4011,230.9382,230.1724,230.3912,172035.0
2025-01-02 14:10:00,231.61,231.97,231.59,231.79,158427.0,230.3514,230.7094,230.3315,230.5304,158427.0
2025-01-02 14:15:00,231.81,232.39,231.58,232.02,185074.0,230.5503,231.1272,230.3216,230.7592,185074.0
2025-01-02 14:20:00,232.03,232.5,231.83,232.5,128646.0,230.7691,231.2366,230.5702,231.2366,128646.0
2025-01-02 14:25:00,232.47,232.72,232.14,232.55,105374.0,231.2067,231.4554,230.8785,231.2863,105374.0
2025-01-02 14:30:00,232.55,232.6,231.92,232.18,113056.0,231.2863,231.336,230.6597,230.9183,113056.0
2025-01-02 14:35:00,232.18,232.5,231.86,232.38,96506.0,230.9183,231.2366,230.6,231.1172,96506.0
2025-01-02 14:40:00,232.36,232.9,232.26,232.54,85050.0,231.0973,231.6344,230.9979,231.2763,85050.0
2025-01-02 14:45:00,232.53,233.05,232.06,232.67,208634.0,231.2664,231.7836,230.7989,231.4056,208634.0
2025-01-02 14:50:00,232.68,233.23,232.5,232.95,111661.0,231.4156,231.9626,231.2366,231.6841,111661.0
2025-01-02 14:55:00,232.92,232.96,232.03,232.13,116422.0,231.6543,231.6941,230.7691,230.8686,116422.0
2025-01-02 15:00:00,232.08,232.45,231.75,232.4,139991.0,230.8188,231.1868,230.4906,231.1371,139991.0
2025-01-02 15:05:00,232.45,232.49,232.04,232.23,127324.0,231.1868,231.2266,230.7791,230.968,127324.0
2025-01-02 15:10:00,232.25,233.47,232.14,233.15,183831.0,230.9879,232.2013,230.8785,231.883,183831.0
2025-01-02 15:15:00,233.03,233.07,232.66,232.89,159308.0,231.7637,231.8035,231.3957,231.6244,159308.0
2025-01-02 15:20:00,232.89,233.32,232.63,233.14,185641.0,231.6244,232.0521,231.3658,231.8731,185641.0
2025-01-02 15:25:00,233.16,233.23,232.71,232.77,183796.0,231.893,231.9626,231.4454,231.5051,183796.0
2025-01-02 15:30:00,232.81,233.49,232.3,232.34,205339.0,231.5449,232.2212,231.0376,231.0774,205339.0
2025-01-02 15:35:00,232.31,232.4,231.79,231.92,155609.0,231.0476,231.1371,230.5304,230.6597,155609.0
2025-01-02 15:40:00,231.91,232.1,231.71,231.77,144054.0,230.6498,230.8387,230.4508,230.5105,144054.0
2025-01-02 15:45:00,231.77,232.53,231.63,232.47,163740.0,230.5105,231.2664,230.3713,231.2067,163740.0
2025-01-02 15:50:00,232.5,233.06,232.18,232.2,255209.0,231.2366,231.7935,230.9183,230.9382,255209.0
2025-01-02 15:55:00,232.19,232.23,231.36,231.9,826114.0,230.9282,230.968,230.1027,230.6398,826114.0
2025-01-03 09:30:00,233.59,234.05,232.49,233.17,532975.0,232.3206,232.7781,231.2266,231.9029,532975.0
2025-01-03 09:35:00,233.23,234.64,232.84,234.59,440203.0,231.9626,233.3649,231.5747,233.3152,440203.0
2025-01-03 09:40:00,234.58,236.17,233.99,236.16,477572.0,233.3053,234.8866,232.7185,234.8767,477572.0
2025-01-03 09:45:00,236.09,236.49,234.71,235.16,515766.0,234.807,235.2049,233.4345,233.8821,515766.0
2025-01-03 09:50:00,235.06,235.5,233.75,233.84,349914.0,233.7826,234.2203,232.4798,232.5693,349914.0
2025-01-03 09:55:00,233.85,234.7,233.84,234.63,237339.0,232.5792,233.4246,232.5693,233.355,237339.0
2025-01-03 10:00:00,234.59,235.04,233.72,234.84,300763.0,233.3152,233.7628,232.4499,233.5638,300763.0
2025-01-03 10:05:00,234.83,235.05,233.82,233.89,197348.0,233.5539,233.7727,232.5494,232.619,197348.0
2025-01-03 10:10:00,233.95,234.38,231.8,231.91,502493.0,232.6787,233.1063,230.5404,230.6498,502493.0
2025-01-03 10:15:00,231.91,231.95,229.24,230.45,512533.0,230.6498,230.6895,227.9943,229.1977,512533.0
2025-01-03 10:20:00,230.45,230.52,229.0,229.6,444789.0,229.1977,229.2673,227.7556,228.3523,444789.0
2025-01-03 10:25:00,229.64,230.46,229.42,230.38,339437.0,228.3921,229.2076,228.1733,229.1281,339437.0
2025-01-03 10:30:00,230.42,231.55,229.84,231.5,312089.0,229.1679,230.2917,228.591,230.242,312089.0
2025-01-03 10:35:00,231.44,232.06,230.9,231.13,274439.0,230.1823,230.7989,229.6452,229.874,274439.0
2025-01-03 10:40:00,231.17,232.05,230.93,231.67,150378.0,229.9138,230.789,229.6751,230.4111,150378.0
2025-01-03 10:45:00,231.64,231.87,231.4,231.66,128276.0,230.3812,230.61,230.1425,230.4011,128276.0
2025-01-03 10:50:00,231.6,231.92,231.22,231.62,123503.0,230.3414,230.6597,229.9635,230.3613,123503.0
2025-01-03 10:55:00,231.56,232.24,231.55,232.09,210016.0,230.3017,230.978,230.2917,230.8288,210016.0
2025-01-03 11:00:00,232.09,232.72,231.73,232.67,184676.0,230.8288,231.4554,230.4707,231.4056,184676.0
2025-01-03 11:05:00,232.63,232.69,231.4,231.62,132615.0,231.3658,231.4255,230.1425,230.3613,132615.0
2025-01-03 11:10:00,231.51,231.83,231.35,231.61,125596.0,230.2519,230.5702,230.0928,230.3514,125596.0
2025-01-03 11:15:00,231.58,231.85,231.31,231.76,92856.0,230.3216,230.5901,230.053,230.5006,92856.0
2025-01-03 11:20:00,231.75,232.55,231.75,232.33,231397.0,230.4906,231.2863,230.4906,231.0675,231397.0
2025-01-03 11:25:00,232.32,233.06,232.29,233.02,193406.0,231.0575,231.7935,231.0277,231.7537,193406.0
2025-01-03 11:30:00,233.06,233.45,232.83,233.13,180547.0,231.7935,232.1814,231.5648,231.8631,180547.0
2025-01-03 11:35:00,233.15,233.27,232.7,233.0,151880.0,231.883,232.0024,231.4355,231.7338,151880.0
2025-01-03 11:40:00,233.0,233.47,232.85,233.29,249419.0,231.7338,232.2013,231.5847,232.0223,249419.0
2025-01-03 11:45:00,233.3,233.88,233.0,233.68,109297.0,232.0322,232.6091,231.7338,232.4101,109297.0
2025-01-03 11:50:00,233.64,233.9,233.2,233.81,90084.0,232.3704,232.6289,231.9328,232.5394,90084.0
2025-01-03 11:55:00,233.76,234.0,233.03,233.16,150137.0,232.4897,232.7284,231.7637,231.893,150137.0
2025-01-03 12:00:00,233.15,233.56,232.96,233.28,77554.0,231.883,232.2908,231.6941,232.0123,77554.0
2025-01-03 12:05:00,233.33,233.37,232.84,232.92,101898.0,232.062,232.1018,231.5747,231.6543,101898.0
2025-01-03 12:10:00,232.93,233.19,232.73,232.74,141882.0,231.6642,231.9228,231.4653,231.4753,141882.0
2025-01-03 12:15:00,232.8,233.08,232.73,232.81,77313.0,231.5349,231.8134,231.4653,231.5449,77313.0
2025-01-03 12:20:00,232.82,233.02,232.6,232.93,59157.0,231.5548,231.7537,231.336,231.6642,59157.0
2025-01-03 12:25:00,232.94,233.14,232.8,232.94,124832.0,231.6742,231.8731,231.5349,231.6742,124832.0
2025-01-03 12:30:00,233.01,233.42,232.96,233.02,112929.0,231.7438,232.1516,231.6941,231.7537,112929.0
2025-01-03 12:35:00,232.99,233.25,232.8,233.18,93282.0,231.7239,231.9825,231.5349,231.9129,93282.0
2025-01-03 12:40:00,233.1,233.5,233.05,233.12,109090.0,231.8333,232.2311,231.7836,231.8532,109090.0
2025-01-03 12:45:00,233.12,233.12,232.6,232.7,132438.0,231.8532,231.8532,231.336,231.4355,132438.0
2025-01-03 12:50:00,232.66,233.05,232.38,232.69,184181.0,231.3957,231.7836,231.1172,231.4255,184181.0
2025-01-03 12:55:00,232.7,232.89,232.52,232.79,79392.0,231.4355,231.6244,231.2564,231.525,79392.0
2025-01-03 13:00:00,232.79,232.85,232.32,232.34,81360.0,231.525,231.5847,231.0575,231.0774,81360.0
2025-01-03 13:05:00,232.33,232.55,232.08,232.52,124526.0,231.0675,231.2863,230.8188,231.2564,124526.0
2025-01-03 13:10:00,232.54,232.54,232.13,232.24,117332.0,231.2763,231.2763,230.8686,230.978,117332.0
2025-01-03 13:15:00,232.2,232.39,232.02,232.33,110933.0,230.9382,231.1272,230.7592,231.0675,110933.0
2025-01-03 13:20:00,232.39,232.59,232.2,232.24,124995.0,231.1272,231.3261,230.9382,230.978,124995.0
2025-01-03 13:25:00,232.28,233.0,232.13,232.98,141442.0,231.0178,231.7338,230.8686,231.7139,141442.0
2025-01-03 13:30:00,232.93,233.3,232.76,233.12,155924.0,231.6642,232.0322,231.4951,231.8532,155924.0
2025-01-03 13:35:00,233.13,233.45,232.95,233.39,101128.0,231.8631,232.1814,231.6841,232.1217,101128.0
2025-01-03 13:40:00,233.4,233.61,233.19,233.37,118554.0,232.1317,232.3405,231.9228,232.1018,118554.0
2025-01-03 13:45:00,233.41,233.61,233.37,233.54,52790.0,232.1416,232.3405,232.1018,232.2709,52790.0
2025-01-03 13:50:00,233.55,234.0,233.39,233.98,115074.0,232.2808,232.7284,232.1217,232.7085,115074.0
2025-01-03 13:55:00,233.98,234.0,233.4,233.79,113683.0,232.7085,232.7284,232.1317,232.5195,113683.0
2025-01-03 14:00:00,233.68,234.0,233.53,233.82,58632.0,232.4101,232.7284,232.261,232.5494,58632.0
2025-01-03 14:05:00,233.82,234.01,233.77,233.93,117903.0,232.5494,232.7383,232.4997,232.6588,117903.0
2025-01-03 14:10:00,233.87,234.25,233.81,234.0,104293.0,232.5991,232.977,232.5394,232.7284,104293.0
2025-01-03 14:15:00,233.99,234.51,233.87,234.5,139830.0,232.7185,233.2356,232.5991,233.2257,139830.0
2025-01-03 14:20:00,234.51,234.72,234.13,234.14,108253.0,233.2356,233.4445,232.8577,232.8676,108253.0
2025-01-03 14:25:00,234.17,234.24,233.98,234.11,69226.0,232.8975,232.9671,232.7085,232.8378,69226.0
2025-01-03 14:30:00,234.08,234.11,233.81,234.05,86252.0,232.808,232.8378,232.5394,232.7781,86252.0
2025-01-03 14:35:00,234.04,234.24,234.02,234.05,79889.0,232.7682,232.9671,232.7483,232.7781,79889.0
2025-01-03 14:40:00,234.06,234.14,233.79,233.91,116931.0,232.7881,232.8676,232.5195,232.6389,116931.0
2025-01-03 14:45:00,233.92,234.0,233.63,233.7,83904.0,232.6488,232.7284,232.3604,232.43,83904.0
2025-01-03 14:50:00,233.75,233.99,233.62,233.8,54007.0,232.4798,232.7185,232.3505,232.5295,54007.0
2025-01-03 14:55:00,233.86,233.94,233.34,233.35,144772.0,232.5892,232.6687,232.072,232.0819,144772.0
2025-01-03 15:00:00,233.33,233.43,233.0,233.13,83225.0,232.062,232.1615,231.7338,231.8631,83225.0
2025-01-03 15:05:00,233.15,233.51,233.06,233.26,82822.0,231.883,232.2411,231.7935,231.9924,82822.0
2025-01-03 15:10:00,233.26,233.54,233.23,233.48,91417.0,231.9924,232.2709,231.9626,232.2112,91417.0
2025-01-03 15:15:00,233.44,233.53,233.07,233.08,106000.0,232.1714,232.261,231.8035,231.8134,106000.0
2025-01-03 15:20:00,233.08,233.14,232.41,232.52,166132.0,231.8134,231.8731,231.147,231.2564,166132.0
2025-01-03 15:25:00,232.52,232.76,232.42,232.5,140643.0,231.2564,231.4951,231.157,231.2366,140643.0
2025-01-03 15:30:00,232.48,232.51,231.73,231.84,214394.0,231.2167,231.2465,230.4707,230.5801,214394.0
2025-01-03 15:35:00,231.86,231.98,231.71,231.83,151308.0,230.6,230.7194,230.4508,230.5702,151308.0
2025-01-03 15:40:00,231.81,232.0,231.58,231.65,231803.0,230.5503,230.7393,230.3216,230.3912,231803.0
2025-01-03 15:45:00,231.67,231.94,231.09,231.14,235715.0,230.4111,230.6796,229.8342,229.8839,235715.0
2025-01-03 15:50:00,231.14,231.75,230.8,231.25,376991.0,229.8839,230.4906,229.5458,229.9933,376991.0
2025-01-03 15:55:00,231.27,232.75,231.12,232.31,1422534.0,230.0132,231.4852,229.8641,231.0476,1422534.0
2025-01-06 09:30:00,236.57,239.25,236.0,239.0,1409032.0,235.2844,237.9499,234.7175,237.7012,1409032.0
2025-01-06 09:35:00,238.95,240.26,238.95,239.76,794728.0,237.6515,238.9544,237.6515,238.4571,794728.0
2025-01-06 09:40:00,239.63,240.39,238.9,239.26,668485.0,238.3278,239.0837,237.6018,237.9598,668485.0
2025-01-06 09:45:00,239.28,241.17,239.28,240.0,577731.0,237.9797,239.8594,237.9797,238.6958,577731.0
2025-01-06 09:50:00,240.08,241.75,239.64,241.37,491192.0,238.7754,240.4363,238.3378,240.0584,491192.0
2025-01-06 09:55:00,241.43,241.43,240.25,240.82,415469.0,240.118,240.118,238.9444,239.5113,415469.0
2025-01-06 10:00:00,240.88,241.0,239.7,239.95,376836.0,239.571,239.6904,238.3974,238.6461,376836.0
2025-01-06 10:05:00,239.99,240.25,239.26,239.87,279886.0,238.6859,238.9444,237.9598,238.5665,279886.0
2025-01-06 10:10:00,239.91,240.75,239.1,240.51,556053.0,238.6063,239.4417,237.8007,239.203,556053.0
2025-01-06 10:15:00,240.51,240.68,239.28,239.34,297110.0,239.203,239.3721,237.9797,238.0394,297110.0
2025-01-06 10:20:00,239.38,240.01,239.27,239.45,195598.0,238.0792,238.7057,237.9698,238.1488,195598.0
2025-01-06 10:25:00,239.46,240.98,239.44,240.77,213881.0,238.1587,239.6705,238.1388,239.4616,213881.0
2025-01-06 10:30:00,240.77,240.82,239.63,239.74,193220.0,239.4616,239.5113,238.3278,238.4372,193220.0
2025-01-06 10:35:00,239.72,239.77,237.72,237.96,263247.0,238.4173,238.467,236.4282,236.6669,263247.0
2025-01-06 10:40:00,237.97,238.59,237.46,237.59,220857.0,236.6768,237.2935,236.1696,236.2989,220857.0
2025-01-06 10:45:00,237.59,238.71,237.45,238.62,255760.0,236.2989,237.4128,236.1597,237.3233,255760.0
2025-01-06 10:50:00,238.55,238.87,236.86,237.11,257736.0,237.2537,237.5719,235.5729,235.8215,257736.0
2025-01-06 10:55:00,237.23,237.24,236.31,236.86,272116.0,235.9409,235.9508,235.0259,235.5729,272116.0
2025-01-06 11:00:00,236.95,238.12,236.93,237.74,261131.0,235.6624,236.826,235.6425,236.4481,261131.0
2025-01-06 11:05:00,237.7,237.86,236.61,236.8,147384.0,236.4083,236.5674,235.3242,235.5132,147384.0
2025-01-06 11:10:00,236.8,237.45,236.7,236.79,177032.0,235.5132,236.1597,235.4137,235.5032,177032.0
2025-01-06 11:15:00,236.82,236.94,235.26,235.8,376949.0,235.5331,235.6524,233.9816,234.5186,376949.0
2025-01-06 11:20:00,235.85,236.54,235.51,235.82,373229.0,234.5684,235.2546,234.2302,234.5385,373229.0
2025-01-06 11:25:00,235.81,236.55,235.76,236.22,323571.0,234.5286,235.2645,234.4788,234.9363,323571.0
2025-01-06 11:30:00,236.16,236.3,235.11,235.22,246653.0,234.8767,235.0159,233.8324,233.9418,246653.0
2025-01-06 11:35:00,235.21,235.86,235.14,235.46,197947.0,233.9318,234.5783,233.8622,234.1805,197947.0
2025-01-06 11:40:00,235.46,235.98,235.06,235.11,170915.0,234.1805,234.6976,233.7826,233.8324,170915.0
2025-01-06 11:45:00,235.11,235.42,234.92,235.34,241640.0,233.8324,234.1407,233.6434,234.0611,241640.0
2025-01-06 11:50:00,235.38,235.57,235.28,235.33,184513.0,234.1009,234.2899,234.0014,234.0512,184513.0
2025-01-06 11:55:00,235.32,235.41,233.82,234.5,298431.0,234.0412,234.1307,232.5494,233.2257,298431.0
2025-01-06 12:00:00,234.48,234.48,233.58,234.24,190589.0,233.2058,233.2058,232.3107,232.9671,190589.0
2025-01-06 12:05:00,234.24,235.18,234.01,234.99,225866.0,232.9671,233.902,232.7383,233.713,225866.0
2025-01-06 12:10:00,235.04,235.04,233.64,233.75,179408.0,233.7628,233.7628,232.3704,232.4798,179408.0
2025-01-06 12:15:00,233.77,234.36,233.3,234.31,207807.0,232.4997,233.0864,232.0322,233.0367,207807.0
2025-01-06 12:20:00,234.31,234.96,234.18,234.86,209952.0,233.0367,233.6832,232.9074,233.5837,209952.0
2025-01-06 12:25:00,234.86,235.71,234.86,235.65,151335.0,233.5837,234.4291,233.5837,234.3694,151335.0
2025-01-06 12:30:00,235.57,236.49,235.3,236.22,172906.0,234.2899,235.2049,234.0213,234.9363,172906.0
2025-01-06 12:35:00,236.29,236.72,235.18,235.23,266539.0,235.006,235.4336,233.902,233.9517,266539.0
2025-01-06 12:40:00,235.23,235.75,234.52,234.87,155187.0,233.9517,234.4689,233.2456,233.5937,155187.0
2025-01-06 12:45:00,234.92,235.15,234.7,234.9,69749.0,233.6434,233.8722,233.4246,233.6235,69749.0
2025-01-06 12:50:00,234.89,235.98,234.69,235.88,109902.0,233.6136,234.6976,233.4147,234.5982,109902.0
2025-01-06 12:55:00,235.85,236.15,235.51,235.88,74384.0,234.5684,234.8667,234.2302,234.5982,74384.0
2025-01-06 13:00:00,235.87,236.05,234.84,235.98,98152.0,234.5882,234.7673,233.5638,234.6976,98152.0
2025-01-06 13:05:00,235.95,236.16,235.58,235.87,68646.0,234.6678,234.8767,234.2998,234.5882,68646.0
2025-01-06 13:10:00,235.87,235.92,235.3,235.34,86171.0,234.5882,234.638,234.0213,234.0611,86171.0
2025-01-06 13:15:00,235.37,235.37,234.73,235.28,86365.0,234.091,234.091,233.4544,234.0014,86365.0
2025-01-06 13:20:00,235.21,235.6,234.84,235.35,71032.0,233.9318,234.3197,233.5638,234.0711,71032.0
2025-01-06 13:25:00,235.33,235.85,235.27,235.85,88275.0,234.0512,234.5684,233.9915,234.5684,88275.0
2025-01-06 13:30:00,235.83,235.95,235.3,235.6,122734.0,234.5485,234.6678,234.0213,234.3197,122734.0
2025-01-06 13:35:00,235.58,235.8,235.35,235.45,60325.0,234.2998,234.5186,234.0711,234.1705,60325.0
2025-01-06 13:40:00,235.48,236.0,235.15,235.56,110155.0,234.2004,234.7175,233.8722,234.2799,110155.0
2025-01-06 13:45:00,235.58,235.68,234.6,234.7,112963.0,234.2998,234.3993,233.3251,233.4246,112963.0
2025-01-06 13:50:00,234.74,235.18,234.63,235.05,65963.0,233.4644,233.902,233.355,233.7727,65963.0
2025-01-06 13:55:00,235.12,235.44,234.43,234.48,94476.0,233.8423,234.1606,233.1561,233.2058,94476.0
2025-01-06 14:00:00,234.54,234.65,233.83,233.98,166525.0,233.2655,233.3749,232.5593,232.7085,166525.0
2025-01-06 14:05:00,233.97,235.11,233.91,234.82,115180.0,232.6986,233.8324,232.6389,233.5439,115180.0
2025-01-06 14:10:00,234.78,234.93,234.47,234.77,70945.0,233.5042,233.6533,233.1958,233.4942,70945.0
2025-01-06 14:15:00,234.77,234.94,234.47,234.85,78973.0,233.4942,233.6633,233.1958,233.5738,78973.0
2025-01-06 14:20:00,234.83,235.33,234.82,235.2,114525.0,233.5539,234.0512,233.5439,233.9219,114525.0
2025-01-06 14:25:00,235.19,235.62,235.0,235.43,82460.0,233.9119,234.3396,233.723,234.1506,82460.0
2025-01-06 14:30:00,235.43,235.52,234.82,235.08,78302.0,234.1506,234.2401,233.5439,233.8025,78302.0
2025-01-06 14:35:00,235.13,235.15,234.61,234.75,86534.0,233.8523,233.8722,233.3351,233.4743,86534.0
2025-01-06 14:40:00,234.77,235.08,234.47,234.95,108926.0,233.4942,233.8025,233.1958,233.6732,108926.0
2025-01-06 14:45:00,234.91,235.1,234.57,234.58,84059.0,233.6335,233.8224,233.2953,233.3053,84059.0
2025-01-06 14:50:00,234.6,234.75,234.42,234.64,56002.0,233.3251,233.4743,233.1461,233.3649,56002.0
2025-01-06 14:55:00,234.66,234.71,234.03,234.2,77617.0,233.3848,233.4345,232.7582,232.9273,77617.0
2025-01-06 15:00:00,234.12,234.56,233.81,234.47,117169.0,232.8478,233.2854,232.5394,233.1958,117169.0
2025-01-06 15:05:00,234.42,234.71,234.2,234.55,95823.0,233.1461,233.4345,232.9273,233.2754,95823.0
2025-01-06 15:10:00,234.55,234.77,233.95,234.77,118521.0,233.2754,233.4942,232.6787,233.4942,118521.0
2025-01-06 15:15:00,234.77,234.83,234.45,234.63,109807.0,233.4942,233.5539,233.176,233.355,109807.0
2025-01-06 15:20:00,234.63,235.33,234.51,235.23,163608.0,233.355,234.0512,233.2356,233.9517,163608.0
2025-01-06 15:25:00,235.16,235.25,234.84,235.13,107630.0,233.8821,233.9716,233.5638,233.8523,107630.0
2025-01-06 15:30:00,235.11,235.71,235.07,235.71,153254.0,233.8324,234.4291,233.7926,234.4291,153254.0
2025-01-06 15:35:00,235.69,235.83,235.48,235.57,159224.0,234.4092,234.5485,234.2004,234.2899,159224.0
2025-01-06 15:40:00,235.57,235.75,235.12,235.63,172463.0,234.2899,234.4689,233.8423,234.3495,172463.0
2025-01-06 15:45:00,235.59,235.66,234.99,235.13,162418.0,234.3098,234.3794,233.713,233.8523,162418.0
2025-01-06 15:50:00,235.08,236.24,235.0,236.13,248588.0,233.8025,234.9562,233.723,234.8468,248588.0
2025-01-06 15:55:00,236.12,236.46,235.92,236.39,887071.0,234.8369,235.175,234.638,235.1054,887071.0
2025-01-07 09:30:00,239.21,239.5,233.85,233.89,952093.0,237.9101,238.1985,232.5792,232.619,952093.0
2025-01-07 09:35:00,233.93,234.46,231.36,231.65,487703.0,232.6588,233.1859,230.1027,230.3912,487703.0
2025-01-07 09:40:00,231.63,232.58,231.27,232.32,356921.0,230.3713,231.3161,230.0132,231.0575,356921.0
2025-01-07 09:45:00,232.28,232.91,231.88,232.07,398129.0,231.0178,231.6443,230.6199,230.8089,398129.0
2025-01-07 09:50:00,232.14,232.29,231.4,231.62,279313.0,230.8785,231.0277,230.1425,230.3613,279313.0
2025-01-07 09:55:00,231.61,232.82,230.5,230.62,349243.0,230.3514,231.5548,229.2474,229.3668,349243.0
2025-01-07 10:00:00,230.56,230.59,228.52,229.7,544037.0,229.3071,229.3369,227.2782,228.4518,544037.0
2025-01-07 10:05:00,229.75,230.77,229.0,229.39,291794.0,228.5015,229.516,227.7556,228.1435,291794.0
2025-01-07 10:10:00,229.26,230.75,229.2,230.41,307669.0,228.0142,229.4961,227.9545,229.1579,307669.0
2025-01-07 10:15:00,230.41,231.05,229.7,230.9,244800.0,229.1579,229.7944,228.4518,229.6452,244800.0
2025-01-07 10:20:00,230.79,231.6,230.77,231.19,166519.0,229.5358,230.3414,229.516,229.9337,166519.0
2025-01-07 10:25:00,231.12,231.84,230.5,230.57,149930.0,229.8641,230.5801,229.2474,229.317,149930.0
2025-01-07 10:30:00,230.61,230.94,229.2,229.85,203463.0,229.3568,229.685,227.9545,228.601,203463.0
2025-01-07 10:35:00,229.74,230.06,228.19,228.37,288125.0,228.4916,228.8098,226.95,227.129,288125.0
2025-01-07 10:40:00,228.46,228.76,227.79,228.28,299161.0,227.2185,227.5169,226.5521,227.0395,299161.0
2025-01-07 10:45:00,228.18,228.61,227.6,228.47,398534.0,226.94,227.3677,226.3632,227.2285,398534.0
2025-01-07 10:50:00,228.47,229.76,228.17,229.61,284677.0,227.2285,228.5114,226.9301,228.3623,284677.0
2025-01-07 10:55:00,229.53,230.73,229.53,230.53,232928.0,228.2827,229.4762,228.2827,229.2773,232928.0
2025-01-07 11:00:00,230.55,230.78,230.01,230.65,167878.0,229.2972,229.5259,228.7601,229.3966,167878.0
2025-01-07 11:05:00,230.57,230.98,230.05,230.75,141998.0,229.317,229.7248,228.7999,229.4961,141998.0
2025-01-07 11:10:00,230.77,230.95,230.09,230.76,109121.0,229.516,229.695,228.8397,229.506,109121.0
2025-01-07 11:15:00,230.78,232.0,230.7,232.0,259658.0,229.5259,230.7393,229.4463,230.7393,259658.0
2025-01-07 11:20:00,232.0,232.64,231.69,232.5,224994.0,230.7393,231.3758,230.431,231.2366,224994.0
2025-01-07 11:25:00,232.64,233.06,232.34,232.75,196626.0,231.3758,231.7935,231.0774,231.4852,196626.0
2025-01-07 11:30:00,232.7,232.79,231.6,231.77,161788.0,231.4355,231.525,230.3414,230.5105,161788.0
2025-01-07 11:35:00,231.78,232.72,231.14,232.63,99722.0,230.5205,231.4554,229.8839,231.3658,99722.0
2025-01-07 11:40:00,232.63,232.98,232.29,232.57,191296.0,231.3658,231.7139,231.0277,231.3062,191296.0
2025-01-07 11:45:00,232.56,232.66,231.73,231.83,168870.0,231.2962,231.3957,230.4707,230.5702,168870.0
2025-01-07 11:50:00,231.73,231.78,230.93,231.01,113554.0,230.4707,230.5205,229.6751,229.7547,113554.0
2025-01-07 11:55:00,231.04,231.37,230.96,231.12,147699.0,229.7845,230.1127,229.7049,229.8641,147699.0
2025-01-07 12:00:00,231.15,231.7,231.14,231.3,105895.0,229.8939,230.4409,229.8839,230.0431,105895.0
2025-01-07 12:05:00,231.31,231.39,230.61,231.25,107879.0,230.053,230.1326,229.3568,229.9933,107879.0
2025-01-07 12:10:00,231.21,231.8,230.7,231.68,131462.0,229.9536,230.5404,229.4463,230.421,131462.0
2025-01-07 12:15:00,231.57,231.8,231.08,231.57,67943.0,230.3116,230.5404,229.8243,230.3116,67943.0
2025-01-07 12:20:00,231.57,231.79,230.88,230.93,64139.0,230.3116,230.5304,229.6254,229.6751,64139.0
2025-01-07 12:25:00,230.93,231.02,230.58,230.75,101441.0,229.6751,229.7646,229.327,229.4961,101441.0
2025-01-07 12:30:00,230.8,231.27,230.66,231.22,103215.0,229.5458,230.0132,229.4066,229.9635,103215.0
2025-01-07 12:35:00,231.12,231.35,230.8,231.29,85777.0,229.8641,230.0928,229.5458,230.0331,85777.0
2025-01-07 12:40:00,231.23,231.51,230.83,230.95,73028.0,229.9735,230.2519,229.5756,229.695,73028.0
2025-01-07 12:45:00,230.94,230.98,230.53,230.8,57349.0,229.685,229.7248,229.2773,229.5458,57349.0
2025-01-07 12:50:00,230.83,231.1,230.54,231.08,45402.0,229.5756,229.8442,229.2872,229.8243,45402.0
2025-01-07 12:55:00,231.09,231.68,231.05,231.63,60986.0,229.8342,230.421,229.7944,230.3713,60986.0
2025-01-07 13:00:00,231.59,231.87,231.42,231.81,61893.0,230.3315,230.61,230.1624,230.5503,61893.0
2025-01-07 13:05:00,231.81,232.06,231.7,231.94,60407.0,230.5503,230.7989,230.4409,230.6796,60407.0
2025-01-07 13:10:00,231.94,232.44,231.82,232.43,46217.0,230.6796,231.1769,230.5602,231.1669,46217.0
2025-01-07 13:15:00,232.43,232.44,232.17,232.38,70191.0,231.1669,231.1769,230.9083,231.1172,70191.0
2025-01-07 13:20:00,232.36,232.73,232.32,232.52,88770.0,231.0973,231.4653,231.0575,231.2564,88770.0
2025-01-07 13:25:00,232.51,232.68,232.32,232.48,75423.0,231.2465,231.4156,231.0575,231.2167,75423.0
2025-01-07 13:30:00,232.44,232.47,231.75,231.9,63692.0,231.1769,231.2067,230.4906,230.6398,63692.0
2025-01-07 13:35:00,231.9,232.2,231.67,231.81,72849.0,230.6398,230.9382,230.4111,230.5503,72849.0
2025-01-07 13:40:00,231.76,231.76,231.24,231.57,78670.0,230.5006,230.5006,229.9834,230.3116,78670.0
2025-01-07 13:45:00,231.57,231.63,231.27,231.38,64922.0,230.3116,230.3713,230.0132,230.1226,64922.0
2025-01-07 13:50:00,231.32,231.5,231.01,231.47,58066.0,230.063,230.242,229.7547,230.2122,58066.0
2025-01-07 13:55:00,231.49,231.49,231.14,231.3,50809.0,230.232,230.232,229.8839,230.0431,50809.0
2025-01-07 14:00:00,231.33,231.75,231.21,231.45,55102.0,230.0729,230.4906,229.9536,230.1923,55102.0
2025-01-07 14:05:00,231.45,231.77,231.35,231.77,52874.0,230.1923,230.5105,230.0928,230.5105,52874.0
2025-01-07 14:10:00,231.75,231.9,231.67,231.67,68254.0,230.4906,230.6398,230.4111,230.4111,68254.0
2025-01-07 14:15:00,231.67,231.67,231.08,231.16,65211.0,230.4111,230.4111,229.8243,229.9038,65211.0
2025-01-07 14:20:00,231.17,231.24,230.8,231.07,93210.0,229.9138,229.9834,229.5458,229.8143,93210.0
2025-01-07 14:25:00,231.1,231.6,231.0,231.46,87974.0,229.8442,230.3414,229.7447,230.2022,87974.0
2025-01-07 14:30:00,231.43,231.47,231.13,231.38,44911.0,230.1724,230.2122,229.874,230.1226,44911.0
2025-01-07 14:35:00,231.39,231.46,230.87,231.0,53090.0,230.1326,230.2022,229.6154,229.7447,53090.0
2025-01-07 14:40:00,231.0,231.43,230.68,231.39,88108.0,229.7447,230.1724,229.4264,230.1326,88108.0
2025-01-07 14:45:00,231.39,231.43,230.75,230.89,72662.0,230.1326,230.1724,229.4961,229.6353,72662.0
2025-01-07 14:50:00,230.89,231.31,230.89,231.19,49724.0,229.6353,230.053,229.6353,229.9337,49724.0
2025-01-07 14:55:00,231.2,231.44,231.04,231.27,73919.0,229.9436,230.1823,229.7845,230.0132,73919.0
2025-01-07 15:00:00,231.27,231.29,230.54,230.61,113192.0,230.0132,230.0331,229.2872,229.3568,113192.0
2025-01-07 15:05:00,230.66,230.69,229.88,230.01,241113.0,229.4066,229.4364,228.6308,228.7601,241113.0
2025-01-07 15:10:00,229.98,230.17,229.66,229.81,102969.0,228.7302,228.9192,228.412,228.5612,102969.0
2025-01-07 15:15:00,229.87,230.05,229.74,229.98,97723.0,228.6208,228.7999,228.4916,228.7302,97723.0
2025-01-07 15:20:00,229.98,230.08,229.56,229.61,156724.0,228.7302,228.8297,228.3125,228.3623,156724.0
2025-01-07 15:25:00,229.63,229.96,229.22,229.25,89734.0,228.3822,228.7104,227.9744,228.0042,89734.0
2025-01-07 15:30:00,229.27,229.6,228.61,228.62,153245.0,228.0241,228.3523,227.3677,227.3776,153245.0
2025-01-07 15:35:00,228.6,229.0,228.01,228.98,212857.0,227.3577,227.7556,226.771,227.7357,212857.0
2025-01-07 15:40:00,228.95,229.39,228.63,228.65,196302.0,227.7058,228.1435,227.3876,227.4075,196302.0
2025-01-07 15:45:00,228.68,229.45,228.52,229.28,161212.0,227.4373,228.2031,227.2782,228.0341,161212.0
2025-01-07 15:50:00,229.27,230.0,229.19,229.38,245294.0,228.0241,228.7501,227.9445,228.1335,245294.0
2025-01-07 15:55:00,229.54,229.54,228.32,228.56,835069.0,228.2926,228.2926,227.0793,227.318,835069.0
2025-01-08 09:30:00,229.7,231.55,228.64,231.12,554861.0,228.4518,230.2917,227.3975,229.8641,554861.0
2025-01-08 09:35:00,231.16,232.47,229.81,230.14,242920.0,229.9038,231.2067,228.5612,228.8894,242920.0
2025-01-08 09:40:00,230.3,231.25,229.48,231.15,258628.0,229.0485,229.9933,228.233,229.8939,258628.0
2025-01-08 09:45:00,231.05,231.55,230.27,230.87,233172.0,229.7944,230.2917,229.0187,229.6154,233172.0
2025-01-08 09:50:00,230.8,231.44,229.31,229.71,225059.0,229.5458,230.1823,228.0639,228.4617,225059.0
2025-01-08 09:55:00,229.62,229.97,228.52,229.26,222862.0,228.3722,228.7203,227.2782,228.0142,222862.0
2025-01-08 10:00:00,229.37,230.5,229.16,230.31,182469.0,228.1236,229.2474,227.9147,229.0585,182469.0
2025-01-08 10:05:00,230.29,230.39,228.53,228.71,152473.0,229.0386,229.138,227.2881,227.4672,152473.0
2025-01-08 10:10:00,228.79,229.09,226.06,226.17,247787.0,227.5467,227.8451,224.8316,224.941,247787.0
2025-01-08 10:15:00,226.11,227.85,226.09,227.69,234753.0,224.8813,226.6118,224.8614,226.4527,234753.0
2025-01-08 10:20:00,227.66,227.98,226.76,227.87,179037.0,226.4229,226.7411,225.5277,226.6317,179037.0
2025-01-08 10:25:00,227.98,228.72,227.83,228.4,150320.0,226.7411,227.4771,226.5919,227.1588,150320.0
2025-01-08 10:30:00,228.39,228.69,228.08,228.68,137069.0,227.1489,227.4473,226.8406,227.4373,137069.0
2025-01-08 10:35:00,228.69,229.73,228.65,229.01,188385.0,227.4473,228.4816,227.4075,227.7655,188385.0
2025-01-08 10:40:00,229.01,229.37,228.75,229.04,50562.0,227.7655,228.1236,227.5069,227.7954,50562.0
2025-01-08 10:45:00,228.98,229.25,228.52,228.99,49691.0,227.7357,228.0042,227.2782,227.7456,49691.0
2025-01-08 10:50:00,228.99,229.54,228.91,229.23,72376.0,227.7456,228.2926,227.6661,227.9843,72376.0
2025-01-08 10:55:00,229.28,229.44,228.95,229.13,50348.0,228.0341,228.1932,227.7058,227.8849,50348.0
2025-01-08 11:00:00,229.13,229.3,227.76,227.89,105064.0,227.8849,228.0539,226.5223,226.6516,105064.0
2025-01-08 11:05:00,227.89,228.4,227.22,228.14,90704.0,226.6516,227.1588,225.9852,226.9002,90704.0
2025-01-08 11:10:00,228.21,229.11,228.21,228.76,94774.0,226.9699,227.865,226.9699,227.5169,94774.0
2025-01-08 11:15:00,228.79,228.98,228.44,228.73,79924.0,227.5467,227.7357,227.1986,227.487,79924.0
2025-01-08 11:20:00,228.74,229.5,228.73,229.46,87639.0,227.497,228.2529,227.487,228.2131,87639.0
2025-01-08 11:25:00,229.54,229.87,229.09,229.26,98171.0,228.2926,228.6208,227.8451,228.0142,98171.0
2025-01-08 11:30:00,229.31,230.26,229.25,229.95,121481.0,228.0639,229.0087,228.0042,228.7004,121481.0
2025-01-08 11:35:00,229.95,230.76,229.8,230.18,149416.0,228.7004,229.506,228.5512,228.9292,149416.0
2025-01-08 11:40:00,230.15,230.63,229.9,230.15,76287.0,228.8993,229.3767,228.6507,228.8993,76287.0
2025-01-08 11:45:00,230.16,230.38,229.9,229.98,52636.0,228.9093,229.1281,228.6507,228.7302,52636.0
2025-01-08 11:50:00,230.02,230.09,228.83,229.44,118672.0,228.77,228.8397,227.5865,228.1932,118672.0
2025-01-08 11:55:00,229.3,229.85,229.03,229.84,45711.0,228.0539,228.601,227.7854,228.591,45711.0
2025-01-08 12:00:00,229.8,229.97,229.24,229.26,56573.0,228.5512,228.7203,227.9943,228.0142,56573.0
2025-01-08 12:05:00,229.34,229.34,228.7,229.07,69938.0,228.0937,228.0937,227.4572,227.8252,69938.0
2025-01-08 12:10:00,229.04,229.09,228.42,228.48,66308.0,227.7954,227.8451,227.1787,227.2384,66308.0
2025-01-08 12:15:00,228.53,228.7,227.88,228.25,94360.0,227.2881,227.4572,226.6417,227.0096,94360.0
2025-01-08 12:20:00,228.3,228.6,227.53,227.61,101439.0,227.0594,227.3577,226.2936,226.3731,101439.0
2025-01-08 12:25:00,227.6,227.73,226.47,226.68,114339.0,226.3632,226.4925,225.2393,225.4482,114339.0
2025-01-08 12:30:00,226.73,227.55,226.21,227.28,80463.0,225.4979,226.3135,224.9807,226.0449,80463.0
2025-01-08 12:35:00,227.38,227.96,227.3,227.5,44571.0,226.1444,226.7212,226.0648,226.2637,44571.0
2025-01-08 12:40:00,227.5,228.04,227.37,227.83,73611.0,226.2637,226.8008,226.1344,226.5919,73611.0
2025-01-08 12:45:00,227.86,228.35,227.73,228.01,64941.0,226.6218,227.1091,226.4925,226.771,64941.0
2025-01-08 12:50:00,228.04,228.69,228.04,228.5,44972.0,226.8008,227.4473,226.8008,227.2583,44972.0
2025-01-08 12:55:00,228.48,228.73,228.22,228.5,47633.0,227.2384,227.487,226.9798,227.2583,47633.0
2025-01-08 13:00:00,228.46,229.36,228.45,229.05,70423.0,227.2185,228.1136,227.2086,227.8053,70423.0
2025-01-08 13:05:00,229.11,229.39,228.76,228.91,61620.0,227.865,228.1435,227.5169,227.6661,61620.0
2025-01-08 13:10:00,229.03,229.7,228.91,229.69,74911.0,227.7854,228.4518,227.6661,228.4418,74911.0
2025-01-08 13:15:00,229.58,229.68,229.21,229.5,71335.0,228.3324,228.4319,227.9644,228.2529,71335.0
2025-01-08 13:20:00,229.5,229.5,228.86,229.3,69867.0,228.2529,228.2529,227.6163,228.0539,69867.0
2025-01-08 13:25:00,229.31,230.07,229.27,229.74,124717.0,228.0639,228.8198,228.0241,228.4916,124717.0
2025-01-08 13:30:00,229.67,229.67,229.13,229.14,49170.0,228.4219,228.4219,227.8849,227.8948,49170.0
2025-01-08 13:35:00,229.16,229.87,229.01,229.76,53071.0,227.9147,228.6208,227.7655,228.5114,53071.0
2025-01-08 13:40:00,229.79,229.79,229.42,229.73,67761.0,228.5413,228.5413,228.1733,228.4816,67761.0
2025-01-08 13:45:00,229.73,229.81,228.94,229.16,65497.0,228.4816,228.5612,227.6959,227.9147,65497.0
2025-01-08 13:50:00,229.23,229.48,228.65,228.92,46523.0,227.9843,228.233,227.4075,227.676,46523.0
2025-01-08 13:55:00,228.9,229.45,228.7,229.39,52050.0,227.6561,228.2031,227.4572,228.1435,52050.0
2025-01-08 14:00:00,229.45,229.48,228.37,228.81,126567.0,228.2031,228.233,227.129,227.5666,126567.0
2025-01-08 14:05:00,228.82,230.3,228.76,230.23,102650.0,227.5766,229.0485,227.5169,228.9789,102650.0
2025-01-08 14:10:00,230.17,230.26,229.24,229.32,62463.0,228.9192,229.0087,227.9943,228.0738,62463.0
2025-01-08 14:15:00,229.45,229.9,229.3,229.8,70495.0,228.2031,228.6507,228.0539,228.5512,70495.0
2025-01-08 14:20:00,229.81,229.89,229.46,229.76,95991.0,228.5612,228.6407,228.2131,228.5114,95991.0
2025-01-08 14:25:00,229.67,230.26,229.44,229.86,105028.0,228.4219,229.0087,228.1932,228.6109,105028.0
2025-01-08 14:30:00,229.91,229.91,229.09,229.22,122552.0,228.6606,228.6606,227.8451,227.9744,122552.0
2025-01-08 14:35:00,229.29,229.51,229.05,229.18,46897.0,228.044,228.2628,227.8053,227.9346,46897.0
2025-01-08 14:40:00,229.16,229.21,228.68,229.03,58398.0,227.9147,227.9644,227.4373,227.7854,58398.0
2025-01-08 14:45:00,229.05,229.38,228.63,229.01,56515.0,227.8053,228.1335,227.3876,227.7655,56515.0
2025-01-08 14:50:00,229.04,229.4,228.97,229.06,35695.0,227.7954,228.1534,227.7257,227.8152,35695.0
2025-01-08 14:55:00,228.95,229.2,228.78,229.15,66646.0,227.7058,227.9545,227.5368,227.9048,66646.0
2025-01-08 15:00:00,229.2,229.5,229.05,229.47,73064.0,227.9545,228.2529,227.8053,228.223,73064.0
2025-01-08 15:05:00,229.46,229.5,229.13,229.3,66694.0,228.2131,228.2529,227.8849,228.0539,66694.0
2025-01-08 15:10:00,229.36,229.53,228.72,228.8,69123.0,228.1136,228.2827,227.4771,227.5567,69123.0
2025-01-08 15:15:00,228.8,229.33,228.79,229.13,70901.0,227.5567,228.0838,227.5467,227.8849,70901.0
2025-01-08 15:20:00,229.08,229.5,229.06,229.46,83478.0,227.8351,228.2529,227.8152,228.2131,83478.0
2025-01-08 15:25:00,229.44,229.53,228.87,228.93,67374.0,228.1932,228.2827,227.6263,227.686,67374.0
2025-01-08 15:30:00,228.96,229.18,228.66,228.66,79514.0,227.7158,227.9346,227.4174,227.4174,79514.0
2025-01-08 15:35:00,228.7,229.11,228.57,228.59,83822.0,227.4572,227.865,227.3279,227.3478,83822.0
2025-01-08 15:40:00,228.58,229.08,228.54,229.05,79941.0,227.3379,227.8351,227.2981,227.8053,79941.0
2025-01-08 15:45:00,229.01,229.35,228.91,229.19,89863.0,227.7655,228.1037,227.6661,227.9445,89863.0
2025-01-08 15:50:00,229.24,229.86,229.24,229.57,187705.0,227.9943,228.6109,227.9943,228.3225,187705.0
2025-01-08 15:55:00,229.55,229.71,228.65,229.32,604884.0,228.3026,228.4617,227.4075,228.0738,604884.0
2025-01-10 09:30:00,227.14,227.84,224.0,225.95,924961.0,225.9057,226.6019,222.7827,224.7221,924961.0
2025-01-10 09:35:00,225.94,227.3,224.13,225.6,319646.0,224.7122,226.0648,222.912,224.3741,319646.0
2025-01-10 09:40:00,225.77,225.77,224.4,225.39,215539.0,224.5431,224.5431,223.1806,224.1652,215539.0
2025-01-10 09:45:00,225.37,225.9,223.79,224.4,326801.0,224.1453,224.6724,222.5739,223.1806,326801.0
2025-01-10 09:50:00,224.4,225.19,224.0,225.13,288387.0,223.1806,223.9663,222.7827,223.9066,288387.0
2025-01-10 09:55:00,225.09,225.63,224.99,225.41,211698.0,223.8668,224.4039,223.7674,224.1851,211698.0
2025-01-10 10:00:00,225.34,225.34,222.8,223.02,626511.0,224.1155,224.1155,221.5893,221.8081,626511.0
2025-01-10 10:05:00,223.02,223.6,221.5,221.62,456759.0,221.8081,222.3849,220.2963,220.4157,456759.0
2025-01-10 10:10:00,221.62,222.68,221.25,221.99,484358.0,220.4157,221.4699,220.0477,220.7837,484358.0
2025-01-10 10:15:00,221.99,222.44,221.71,222.03,254687.0,220.7837,221.2312,220.5052,220.8235,254687.0
2025-01-10 10:20:00,222.09,223.06,222.09,222.98,224324.0,220.8831,221.8479,220.8831,221.7683,224324.0
2025-01-10 10:25:00,222.94,223.36,222.5,223.08,183977.0,221.7285,222.1462,221.2909,221.8677,183977.0
2025-01-10 10:30:00,223.11,223.21,222.5,223.0,325070.0,221.8976,221.997,221.2909,221.7882,325070.0
2025-01-10 10:35:00,223.03,225.8,222.92,225.23,302295.0,221.818,224.573,221.7086,224.0061,302295.0
2025-01-10 10:40:00,225.15,225.32,224.5,224.53,214724.0,223.9265,224.0956,223.28,223.3099,214724.0
2025-01-10 10:45:00,224.6,225.73,224.48,224.78,201930.0,223.3795,224.5033,223.2601,223.5585,201930.0
2025-01-10 10:50:00,224.86,224.93,223.31,224.09,149789.0,223.6381,223.7077,222.0965,222.8723,149789.0
2025-01-10 10:55:00,224.0,224.0,222.47,222.57,125124.0,222.7827,222.7827,221.2611,221.3605,125124.0
2025-01-10 11:00:00,222.59,222.77,221.94,222.44,170734.0,221.3804,221.5594,220.7339,221.2312,170734.0
2025-01-10 11:05:00,222.49,222.9,222.17,222.76,265348.0,221.281,221.6887,220.9627,221.5495,265348.0
2025-01-10 11:10:00,222.66,222.73,221.82,221.92,148947.0,221.45,221.5196,220.6146,220.714,148947.0
2025-01-10 11:15:00,221.92,222.94,221.73,221.77,167604.0,220.714,221.7285,220.5251,220.5649,167604.0
2025-01-10 11:20:00,221.8,223.25,221.75,222.86,168822.0,220.5947,222.0368,220.545,221.6489,168822.0
2025-01-10 11:25:00,222.86,223.24,222.59,223.0,89365.0,221.6489,222.0269,221.3804,221.7882,89365.0
2025-01-10 11:30:00,223.02,223.39,222.5,223.03,136043.0,221.8081,222.1761,221.2909,221.818,136043.0
2025-01-10 11:35:00,223.03,223.33,222.37,222.59,79683.0,221.818,222.1164,221.1616,221.3804,79683.0
2025-01-10 11:40:00,222.56,223.6,222.53,223.56,112514.0,221.3506,222.3849,221.3207,222.3451,112514.0
2025-01-10 11:45:00,223.53,224.13,223.11,223.27,151549.0,222.3153,222.912,221.8976,222.0567,151549.0
2025-01-10 11:50:00,223.24,223.45,223.07,223.35,75414.0,222.0269,222.2357,221.8578,222.1363,75414.0
2025-01-10 11:55:00,223.35,223.35,222.05,222.17,237849.0,222.1363,222.1363,220.8433,220.9627,237849.0
2025-01-10 12:00:00,222.17,222.44,221.91,221.95,114807.0,220.9627,221.2312,220.7041,220.7439,114807.0
2025-01-10 12:05:00,222.01,222.56,221.8,222.03,124004.0,220.8036,221.3506,220.5947,220.8235,124004.0
2025-01-10 12:10:00,222.03,222.68,222.0,222.29,104340.0,220.8235,221.4699,220.7936,221.082,104340.0
2025-01-10 12:15:00,222.29,222.82,222.25,222.59,107546.0,221.082,221.6092,221.0423,221.3804,107546.0
2025-01-10 12:20:00,222.6,222.9,221.91,222.15,134743.0,221.3904,221.6887,220.7041,220.9428,134743.0
2025-01-10 12:25:00,222.17,223.07,222.16,222.94,121494.0,220.9627,221.8578,220.9527,221.7285,121494.0
2025-01-10 12:30:00,222.98,223.03,222.4,222.7,72072.0,221.7683,221.818,221.1914,221.4898,72072.0
2025-01-10 12:35:00,222.7,223.05,222.41,222.98,68570.0,221.4898,221.8379,221.2014,221.7683,68570.0
2025-01-10 12:40:00,222.94,223.44,222.7,223.13,90929.0,221.7285,222.2258,221.4898,221.9175,90929.0
2025-01-10 12:45:00,223.12,223.16,222.6,222.85,102773.0,221.9075,221.9473,221.3904,221.639,102773.0
2025-01-10 12:50:00,222.85,223.31,222.75,223.16,73928.0,221.639,222.0965,221.5395,221.9473,73928.0
2025-01-10 12:55:00,223.19,223.85,223.0,223.64,86341.0,221.9771,222.6336,221.7882,222.4247,86341.0
2025-01-10 13:00:00,223.56,223.56,223.01,223.1,96315.0,222.3451,222.3451,221.7981,221.8876,96315.0
2025-01-10 13:05:00,223.18,224.05,223.06,224.0,92078.0,221.9672,222.8325,221.8479,222.7827,92078.0
2025-01-10 13:10:00,224.0,224.58,223.87,224.56,98113.0,222.7827,223.3596,222.6535,223.3397,98113.0
2025-01-10 13:15:00,224.49,224.55,223.78,223.82,100440.0,223.2701,223.3298,222.5639,222.6037,100440.0
2025-01-10 13:20:00,223.89,224.55,223.75,224.34,69136.0,222.6733,223.3298,222.5341,223.1209,69136.0
2025-01-10 13:25:00,224.4,224.56,224.0,224.09,89019.0,223.1806,223.3397,222.7827,222.8723,89019.0
2025-01-10 13:30:00,224.1,224.87,223.93,224.71,85403.0,222.8822,223.648,222.7131,223.4889,85403.0
2025-01-10 13:35:00,224.71,224.8,224.32,224.65,72821.0,223.4889,223.5784,223.101,223.4292,72821.0
2025-01-10 13:40:00,224.65,224.74,224.05,224.11,144630.0,223.4292,223.5187,222.8325,222.8921,144630.0
2025-01-10 13:45:00,224.11,224.77,223.87,224.66,124423.0,222.8921,223.5486,222.6535,223.4392,124423.0
2025-01-10 13:50:00,224.59,225.15,224.39,224.95,109090.0,223.3695,223.9265,223.1706,223.7276,109090.0
2025-01-10 13:55:00,225.01,225.75,224.8,225.65,87759.0,223.7873,224.5232,223.5784,224.4238,87759.0
2025-01-10 14:00:00,225.64,225.8,224.68,224.74,109027.0,224.4138,224.573,223.459,223.5187,109027.0
2025-01-10 14:05:00,224.74,224.74,223.8,223.94,141966.0,223.5187,223.5187,222.5838,222.7231,141966.0
2025-01-10 14:10:00,223.95,224.41,223.74,224.23,94443.0,222.733,223.1905,222.5242,223.0115,94443.0
2025-01-10 14:15:00,224.07,224.33,223.83,224.03,65173.0,222.8524,223.111,222.6137,222.8126,65173.0
2025-01-10 14:20:00,224.0,224.39,223.72,224.26,87113.0,222.7827,223.1706,222.5043,223.0413,87113.0
2025-01-10 14:25:00,224.35,225.09,224.16,224.81,85668.0,223.1308,223.8668,222.9419,223.5883,85668.0
2025-01-10 14:30:00,224.85,224.9,224.31,224.68,56622.0,223.6281,223.6779,223.0911,223.459,56622.0
2025-01-10 14:35:00,224.78,225.31,224.61,225.3,65732.0,223.5585,224.0856,223.3894,224.0757,65732.0
2025-01-10 14:40:00,225.3,225.58,224.74,224.81,86867.0,224.0757,224.3542,223.5187,223.5883,86867.0
2025-01-10 14:45:00,224.85,225.03,224.64,224.69,71917.0,223.6281,223.8071,223.4193,223.469,71917.0
2025-01-10 14:50:00,224.67,225.08,224.56,225.07,41299.0,223.4491,223.8569,223.3397,223.8469,41299.0
2025-01-10 14:55:00,225.03,225.39,224.96,225.28,66813.0,223.8071,224.1652,223.7375,224.0558,66813.0
2025-01-10 15:00:00,225.24,225.8,225.05,225.5,101013.0,224.016,224.573,223.827,224.2746,101013.0
2025-01-10 15:05:00,225.4,225.67,225.2,225.21,63877.0,224.1751,224.4437,223.9762,223.9862,63877.0
2025-01-10 15:10:00,225.23,225.26,224.52,224.54,94174.0,224.0061,224.0359,223.2999,223.3198,94174.0
2025-01-10 15:15:00,224.54,224.59,223.78,224.0,179256.0,223.3198,223.3695,222.5639,222.7827,179256.0
2025-01-10 15:20:00,224.0,224.23,223.79,224.0,94904.0,222.7827,223.0115,222.5739,222.7827,94904.0
2025-01-10 15:25:00,224.01,224.19,223.82,224.07,98976.0,222.7927,222.9717,222.6037,222.8524,98976.0
2025-01-10 15:30:00,224.02,224.26,223.52,223.71,200099.0,222.8026,223.0413,222.3054,222.4943,200099.0
2025-01-10 15:35:00,223.67,224.38,223.66,224.28,107019.0,222.4545,223.1607,222.4446,223.0612,107019.0
2025-01-10 15:40:00,224.21,224.42,223.88,223.99,176081.0,222.9916,223.2005,222.6634,222.7728,176081.0
2025-01-10 15:45:00,223.99,224.07,223.6,223.98,109468.0,222.7728,222.8524,222.3849,222.7629,109468.0
2025-01-10 15:50:00,223.94,224.9,223.9,224.87,289729.0,222.7231,223.6779,222.6833,223.648,289729.0
2025-01-10 15:55:00,224.85,224.85,223.92,224.16,548426.0,223.6281,223.6281,222.7032,222.9419,548426.0
2025-01-13 09:30:00,219.61,226.41,219.51,225.54,1247789.0,218.4166,225.1796,218.3171,224.3144,1247789.0
2025-01-13 09:35:00,225.53,225.77,223.26,223.98,462934.0,224.3044,224.5431,222.0468,222.7629,462934.0
2025-01-13 09:40:00,223.89,227.2,223.74,227.11,468918.0,222.6733,225.9654,222.5242,225.8758,468918.0
2025-01-13 09:45:00,227.11,228.6,226.6,227.47,565445.0,225.8758,227.3577,225.3686,226.2339,565445.0
2025-01-13 09:50:00,227.46,229.26,227.05,227.92,458768.0,226.2239,228.0142,225.8162,226.6814,458768.0
2025-01-13 09:55:00,227.92,228.95,226.62,227.23,445387.0,226.6814,227.7058,225.3885,225.9952,445387.0
2025-01-13 10:00:00,227.23,228.31,226.92,227.81,217133.0,225.9952,227.0693,225.6869,226.572,217133.0
2025-01-13 10:05:00,227.7,228.9,226.17,226.36,354977.0,226.4626,227.6561,224.941,225.1299,354977.0
2025-01-13 10:10:00,226.34,226.65,225.43,225.82,180664.0,225.11,225.4183,224.205,224.5929,180664.0
2025-01-13 10:15:00,225.8,226.17,225.12,225.5,131065.0,224.573,224.941,223.8967,224.2746,131065.0
2025-01-13 10:20:00,225.52,226.11,224.72,224.91,135488.0,224.2945,224.8813,223.4988,223.6878,135488.0
2025-01-13 10:25:00,224.93,224.93,223.92,224.0,186755.0,223.7077,223.7077,222.7032,222.7827,186755.0
2025-01-13 10:30:00,224.07,225.23,223.88,224.98,291830.0,222.8524,224.0061,222.6634,223.7574,291830.0
2025-01-13 10:35:00,225.03,226.01,224.66,225.92,237413.0,223.8071,224.7818,223.4392,224.6923,237413.0
2025-01-13 10:40:00,226.0,226.61,225.39,226.32,230316.0,224.7719,225.3786,224.1652,225.0901,230316.0
2025-01-13 10:45:00,226.27,226.35,225.62,225.8,128383.0,225.0404,225.12,224.3939,224.573,128383.0
2025-01-13 10:50:00,225.81,225.83,224.76,225.03,120183.0,224.5829,224.6028,223.5386,223.8071,120183.0
2025-01-13 10:55:00,225.03,225.3,224.53,224.65,97241.0,223.8071,224.0757,223.3099,223.4292,97241.0
2025-01-13 11:00:00,224.77,225.14,224.34,224.38,106219.0,223.5486,223.9166,223.1209,223.1607,106219.0
2025-01-13 11:05:00,224.38,224.4,223.89,224.33,100870.0,223.1607,223.1806,222.6733,223.111,100870.0
2025-01-13 11:10:00,224.33,224.72,224.08,224.48,79556.0,223.111,223.4988,222.8623,223.2601,79556.0
2025-01-13 11:15:00,224.43,224.55,223.95,224.29,76930.0,223.2104,223.3298,222.733,223.0712,76930.0
2025-01-13 11:20:00,224.37,224.5,223.96,224.0,87795.0,223.1507,223.28,222.743,222.7827,87795.0
2025-01-13 11:25:00,224.05,224.44,223.85,224.02,110717.0,222.8325,223.2204,222.6336,222.8026,110717.0
2025-01-13 11:30:00,224.03,225.19,223.96,224.98,163456.0,222.8126,223.9663,222.743,223.7574,163456.0
2025-01-13 11:35:00,224.94,225.64,224.9,225.08,227925.0,223.7176,224.4138,223.6779,223.8569,227925.0
2025-01-13 11:40:00,225.08,225.97,225.02,225.69,129955.0,223.8569,224.742,223.7972,224.4636,129955.0
2025-01-13 11:45:00,225.71,225.85,225.27,225.66,129310.0,224.4835,224.6227,224.0458,224.4337,129310.0
2025-01-13 11:50:00,225.63,225.74,224.76,224.95,93727.0,224.4039,224.5133,223.5386,223.7276,93727.0
2025-01-13 11:55:00,224.93,225.05,224.6,224.86,94271.0,223.7077,223.827,223.3795,223.6381,94271.0
2025-01-13 12:00:00,224.77,224.93,224.45,224.6,149660.0,223.5486,223.7077,223.2303,223.3795,149660.0
2025-01-13 12:05:00,224.6,225.19,224.36,225.08,110748.0,223.3795,223.9663,223.1408,223.8569,110748.0
2025-01-13 12:10:00,225.15,225.85,224.92,225.83,110590.0,223.9265,224.6227,223.6977,224.6028,110590.0
2025-01-13 12:15:00,225.83,226.22,225.52,226.17,146065.0,224.6028,224.9907,224.2945,224.941,146065.0
2025-01-13 12:20:00,226.14,226.33,225.76,225.98,87420.0,224.9111,225.1001,224.5332,224.752,87420.0
2025-01-13 12:25:00,225.98,226.57,225.98,226.01,70982.0,224.752,225.3388,224.752,224.7818,70982.0
2025-01-13 12:30:00,225.91,226.59,225.73,226.56,113793.0,224.6824,225.3587,224.5033,225.3288,113793.0
2025-01-13 12:35:00,226.6,226.76,226.14,226.25,86487.0,225.3686,225.5277,224.9111,225.0205,86487.0
2025-01-13 12:40:00,226.25,226.35,225.9,226.05,78352.0,225.0205,225.12,224.6724,224.8216,78352.0
2025-01-13 12:45:00,226.03,226.5,225.98,226.34,83815.0,224.8017,225.2692,224.752,225.11,83815.0
2025-01-13 12:50:00,226.37,226.71,225.82,225.88,68723.0,225.1399,225.478,224.5929,224.6525,68723.0
2025-01-13 12:55:00,225.82,226.35,225.82,226.31,98455.0,224.5929,225.12,224.5929,225.0802,98455.0
2025-01-13 13:00:00,226.25,226.52,226.08,226.09,57971.0,225.0205,225.2891,224.8514,224.8614,57971.0
2025-01-13 13:05:00,226.09,226.31,225.83,226.1,64953.0,224.8614,225.0802,224.6028,224.8713,64953.0
2025-01-13 13:10:00,226.05,226.36,226.02,226.11,47796.0,224.8216,225.1299,224.7918,224.8813,47796.0
2025-01-13 13:15:00,226.07,226.19,225.58,225.72,70590.0,224.8415,224.9608,224.3542,224.4934,70590.0
2025-01-13 13:20:00,225.72,226.26,225.65,226.2,135693.0,224.4934,225.0305,224.4238,224.9708,135693.0
2025-01-13 13:25:00,226.3,226.51,225.84,226.49,83933.0,225.0702,225.2791,224.6127,225.2592,83933.0
2025-01-13 13:30:00,226.44,226.66,226.04,226.38,93122.0,225.2095,225.4283,224.8117,225.1498,93122.0
2025-01-13 13:35:00,226.38,226.42,225.7,226.06,89668.0,225.1498,225.1896,224.4735,224.8316,89668.0
2025-01-13 13:40:00,226.06,226.12,225.66,225.86,95324.0,224.8316,224.8912,224.4337,224.6326,95324.0
2025-01-13 13:45:00,225.86,226.26,225.77,226.08,79138.0,224.6326,225.0305,224.5431,224.8514,79138.0
2025-01-13 13:50:00,226.09,226.37,225.65,225.79,121720.0,224.8614,225.1399,224.4238,224.563,121720.0
2025-01-13 13:55:00,225.71,225.99,225.49,225.91,72391.0,224.4835,224.7619,224.2646,224.6824,72391.0
2025-01-13 14:00:00,225.91,226.13,225.58,225.63,104551.0,224.6824,224.9012,224.3542,224.4039,104551.0
2025-01-13 14:05:00,225.67,226.0,225.43,225.49,85747.0,224.4437,224.7719,224.205,224.2646,85747.0
2025-01-13 14:10:00,225.48,225.5,224.73,224.93,146556.0,224.2547,224.2746,223.5088,223.7077,146556.0
2025-01-13 14:15:00,224.94,225.28,224.89,225.0,105838.0,223.7176,224.0558,223.6679,223.7773,105838.0
2025-01-13 14:20:00,225.04,225.38,224.94,225.27,78172.0,223.8171,224.1552,223.7176,224.0458,78172.0
2025-01-13 14:25:00,225.28,225.75,225.18,225.61,77080.0,224.0558,224.5232,223.9563,224.384,77080.0
2025-01-13 14:30:00,225.56,225.73,225.39,225.56,98851.0,224.3343,224.5033,224.1652,224.3343,98851.0
2025-01-13 14:35:00,225.57,225.77,225.17,225.74,103345.0,224.3442,224.5431,223.9464,224.5133,103345.0
2025-01-13 14:40:00,225.74,226.05,225.65,225.73,94501.0,224.5133,224.8216,224.4238,224.5033,94501.0
2025-01-13 14:45:00,225.72,225.75,224.94,225.01,89468.0,224.4934,224.5232,223.7176,223.7873,89468.0
2025-01-13 14:50:00,225.02,225.33,224.86,225.03,92162.0,223.7972,224.1055,223.6381,223.8071,92162.0
2025-01-13 14:55:00,225.01,225.47,225.0,225.38,125906.0,223.7873,224.2448,223.7773,224.1552,125906.0
2025-01-13 15:00:00,225.37,225.44,224.47,224.51,150419.0,224.1453,224.2149,223.2502,223.29,150419.0
2025-01-13 15:05:00,224.49,225.12,224.22,224.72,147135.0,223.2701,223.8967,223.0015,223.4988,147135.0
2025-01-13 15:10:00,224.73,224.82,224.46,224.53,119193.0,223.5088,223.5983,223.2402,223.3099,119193.0
2025-01-13 15:15:00,224.53,225.04,224.47,224.96,173356.0,223.3099,223.8171,223.2502,223.7375,173356.0
2025-01-13 15:20:00,224.98,225.1,224.07,224.18,164125.0,223.7574,223.8768,222.8524,222.9618,164125.0
2025-01-13 15:25:00,224.17,224.79,224.14,224.56,137244.0,222.9518,223.5685,222.922,223.3397,137244.0
2025-01-13 15:30:00,224.59,224.79,224.33,224.62,134562.0,223.3695,223.5685,223.111,223.3994,134562.0
2025-01-13 15:35:00,224.57,224.58,223.65,223.65,200232.0,223.3496,223.3596,222.4346,222.4346,200232.0
2025-01-13 15:40:00,223.66,224.46,223.65,224.34,136759.0,222.4446,223.2402,222.4346,223.1209,136759.0
2025-01-13 15:45:00,224.33,224.95,224.26,224.51,156317.0,223.111,223.7276,223.0413,223.29,156317.0
2025-01-13 15:50:00,224.55,225.18,224.55,224.9,240836.0,223.3298,223.9563,223.3298,223.6779,240836.0
2025-01-13 15:55:00,224.94,225.92,224.79,225.34,747734.0,223.7176,224.6923,223.5685,224.1155,747734.0
2025-01-14 09:30:00,226.4,228.14,225.74,227.79,640522.0,225.1697,226.9002,224.5133,226.5521,640522.0
2025-01-14 09:35:00,227.81,229.78,227.46,229.5,326526.0,226.572,228.5313,226.2239,228.2529,326526.0
2025-01-14 09:40:00,229.5,230.26,228.79,229.85,402007.0,228.2529,229.0087,227.5467,228.601,402007.0
2025-01-14 09:45:00,229.84,229.94,227.35,228.11,308164.0,228.591,228.6905,226.1145,226.8704,308164.0
2025-01-14 09:50:00,228.11,228.58,226.7,226.9,152506.0,226.8704,227.3379,225.4681,225.667,152506.0
2025-01-14 09:55:00,226.91,227.28,225.28,225.54,190004.0,225.6769,226.0449,224.0558,224.3144,190004.0
2025-01-14 10:00:00,225.46,227.06,225.34,227.0,149651.0,224.2348,225.8261,224.1155,225.7664,149651.0
2025-01-14 10:05:00,226.9,228.48,226.89,228.29,176126.0,225.667,227.2384,225.657,227.0494,176126.0
2025-01-14 10:10:00,228.29,228.71,227.91,228.46,205976.0,227.0494,227.4672,226.6715,227.2185,205976.0
2025-01-14 10:15:00,228.47,228.73,228.0,228.04,123601.0,227.2285,227.487,226.761,226.8008,123601.0
2025-01-14 10:20:00,228.03,228.25,227.41,227.83,121912.0,226.7908,227.0096,226.1742,226.5919,121912.0
2025-01-14 10:25:00,227.81,228.14,227.32,227.36,68274.0,226.572,226.9002,226.0847,226.1245,68274.0
2025-01-14 10:30:00,227.48,227.8,226.8,227.43,127421.0,226.2438,226.5621,225.5675,226.1941,127421.0
2025-01-14 10:35:00,227.4,227.93,226.7,226.8,95720.0,226.1643,226.6914,225.4681,225.5675,95720.0
2025-01-14 10:40:00,226.74,227.7,226.65,227.69,76717.0,225.5079,226.4626,225.4183,226.4527,76717.0
2025-01-14 10:45:00,227.6,227.89,226.87,227.03,99962.0,226.3632,226.6516,225.6371,225.7963,99962.0
2025-01-14 10:50:00,227.0,227.24,226.27,226.59,114510.0,225.7664,226.0051,225.0404,225.3587,114510.0
2025-01-14 10:55:00,226.56,226.6,225.31,225.58,115213.0,225.3288,225.3686,224.0856,224.3542,115213.0
2025-01-14 11:00:00,225.64,225.64,224.23,224.73,186883.0,224.4138,224.4138,223.0115,223.5088,186883.0
2025-01-14 11:05:00,224.73,225.67,224.55,225.64,142789.0,223.5088,224.4437,223.3298,224.4138,142789.0
2025-01-14 11:10:00,225.62,226.3,225.61,226.06,135147.0,224.3939,225.0702,224.384,224.8316,135147.0
2025-01-14 11:15:00,225.97,226.2,225.63,225.72,70205.0,224.742,224.9708,224.4039,224.4934,70205.0
2025-01-14 11:20:00,225.73,226.4,225.65,226.26,86284.0,224.5033,225.1697,224.4238,225.0305,86284.0
2025-01-14 11:25:00,226.21,226.6,225.81,225.87,109022.0,224.9807,225.3686,224.5829,224.6426,109022.0
2025-01-14 11:30:00,225.84,226.5,225.83,226.32,60042.0,224.6127,225.2692,224.6028,225.0901,60042.0
2025-01-14 11:35:00,226.32,226.45,225.71,226.03,76049.0,225.0901,225.2194,224.4835,224.8017,76049.0
2025-01-14 11:40:00,226.11,226.35,225.69,225.73,109882.0,224.8813,225.12,224.4636,224.5033,109882.0
2025-01-14 11:45:00,225.8,226.16,225.62,225.91,69946.0,224.573,224.931,224.3939,224.6824,69946.0
2025-01-14 11:50:00,226.02,226.47,225.91,226.01,51145.0,224.7918,225.2393,224.6824,224.7818,51145.0
2025-01-14 11:55:00,226.07,226.21,225.16,225.19,76759.0,224.8415,224.9807,223.9364,223.9663,76759.0
2025-01-14 12:00:00,225.17,225.37,224.83,225.26,76763.0,223.9464,224.1453,223.6082,224.0359,76763.0
2025-01-14 12:05:00,225.3,226.0,225.13,226.0,44661.0,224.0757,224.7719,223.9066,224.7719,44661.0
2025-01-14 12:10:00,226.0,226.43,225.96,226.25,67588.0,224.7719,225.1995,224.7321,225.0205,67588.0
2025-01-14 12:15:00,226.2,226.74,226.15,226.4,80910.0,224.9708,225.5079,224.9211,225.1697,80910.0
2025-01-14 12:20:00,226.47,226.48,225.64,226.03,118391.0,225.2393,225.2493,224.4138,224.8017,118391.0
2025-01-14 12:25:00,226.12,226.46,225.86,226.28,57185.0,224.8912,225.2294,224.6326,225.0504,57185.0
2025-01-14 12:30:00,226.2,226.23,225.57,225.69,76417.0,224.9708,225.0006,224.3442,224.4636,76417.0
2025-01-14 12:35:00,225.74,225.83,225.33,225.55,66929.0,224.5133,224.6028,224.1055,224.3243,66929.0
2025-01-14 12:40:00,225.58,226.14,225.43,226.0,64462.0,224.3542,224.9111,224.205,224.7719,64462.0
2025-01-14 12:45:00,225.94,226.12,225.65,225.93,25063.0,224.7122,224.8912,224.4238,224.7023,25063.0
2025-01-14 12:50:00,225.97,226.48,225.91,226.12,35866.0,224.742,225.2493,224.6824,224.8912,35866.0
2025-01-14 12:55:00,226.21,226.3,225.73,226.17,41502.0,224.9807,225.0702,224.5033,224.941,41502.0
2025-01-14 13:00:00,226.13,226.44,225.96,226.4,60044.0,224.9012,225.2095,224.7321,225.1697,60044.0
2025-01-14 13:05:00,226.4,226.42,225.55,225.62,99516.0,225.1697,225.1896,224.3243,224.3939,99516.0
2025-01-14 13:10:00,225.6,225.85,225.51,225.7,35001.0,224.3741,224.6227,224.2845,224.4735,35001.0
2025-01-14 13:15:00,225.63,226.1,225.43,225.77,120593.0,224.4039,224.8713,224.205,224.5431,120593.0
2025-01-14 13:20:00,225.75,225.91,225.64,225.75,49030.0,224.5232,224.6824,224.4138,224.5232,49030.0
2025-01-14 13:25:00,225.75,226.03,225.64,225.86,42867.0,224.5232,224.8017,224.4138,224.6326,42867.0
2025-01-14 13:30:00,225.74,225.92,225.64,225.84,39428.0,224.5133,224.6923,224.4138,224.6127,39428.0
2025-01-14 13:35:00,225.85,226.25,225.77,226.21,54237.0,224.6227,225.0205,224.5431,224.9807,54237.0
2025-01-14 13:40:00,226.19,226.55,226.11,226.44,58163.0,224.9608,225.3189,224.8813,225.2095,58163.0
2025-01-14 13:45:00,226.35,226.5,226.21,226.25,64462.0,225.12,225.2692,224.9807,225.0205,64462.0
2025-01-14 13:50:00,226.29,226.43,225.91,226.07,64448.0,225.0603,225.1995,224.6824,224.8415,64448.0
2025-01-14 13:55:00,226.08,226.35,226.02,226.29,70636.0,224.8514,225.12,224.7918,225.0603,70636.0
2025-01-14 14:00:00,226.29,226.62,226.12,226.18,70645.0,225.0603,225.3885,224.8912,224.9509,70645.0
2025-01-14 14:05:00,226.22,226.56,226.11,226.34,66687.0,224.9907,225.3288,224.8813,225.11,66687.0
2025-01-14 14:10:00,226.37,226.75,226.18,226.7,105303.0,225.1399,225.5178,224.9509,225.4681,105303.0
2025-01-14 14:15:00,226.7,226.76,226.48,226.66,56436.0,225.4681,225.5277,225.2493,225.4283,56436.0
2025-01-14 14:20:00,226.66,226.7,226.5,226.57,78183.0,225.4283,225.4681,225.2692,225.3388,78183.0
2025-01-14 14:25:00,226.56,226.76,226.17,226.24,125517.0,225.3288,225.5277,224.941,225.0106,125517.0
2025-01-14 14:30:00,226.24,226.38,225.95,226.28,82621.0,225.0106,225.1498,224.7221,225.0504,82621.0
2025-01-14 14:35:00,226.22,226.52,226.15,226.27,52529.0,224.9907,225.2891,224.9211,225.0404,52529.0
2025-01-14 14:40:00,226.26,226.38,225.85,226.03,94643.0,225.0305,225.1498,224.6227,224.8017,94643.0
2025-01-14 14:45:00,225.96,226.0,225.75,225.87,67171.0,224.7321,224.7719,224.5232,224.6426,67171.0
2025-01-14 14:50:00,225.87,225.98,224.93,225.0,122634.0,224.6426,224.752,223.7077,223.7773,122634.0
2025-01-14 14:55:00,225.0,225.44,224.22,224.3,296581.0,223.7773,224.2149,223.0015,223.0811,296581.0
2025-01-14 15:00:00,224.24,224.6,223.17,223.31,111317.0,223.0214,223.3795,221.9573,222.0965,111317.0
2025-01-14 15:05:00,223.28,224.04,223.2,223.94,93159.0,222.0667,222.8225,221.9871,222.7231,93159.0
2025-01-14 15:10:00,223.89,224.11,223.41,223.89,62882.0,222.6733,222.8921,222.196,222.6733,62882.0
2025-01-14 15:15:00,223.98,224.48,223.82,224.43,82004.0,222.7629,223.2601,222.6037,223.2104,82004.0
2025-01-14 15:20:00,224.45,224.54,223.57,224.14,167475.0,223.2303,223.3198,222.3551,222.922,167475.0
2025-01-14 15:25:00,224.18,224.5,223.55,224.39,96477.0,222.9618,223.28,222.3352,223.1706,96477.0
2025-01-14 15:30:00,224.41,224.78,224.07,224.11,96861.0,223.1905,223.5585,222.8524,222.8921,96861.0
2025-01-14 15:35:00,224.14,224.24,223.38,223.38,74073.0,222.922,223.0214,222.1661,222.1661,74073.0
2025-01-14 15:40:00,223.38,223.51,223.1,223.27,133661.0,222.1661,222.2954,221.8876,222.0567,133661.0
2025-01-14 15:45:00,223.28,223.93,223.24,223.72,200997.0,222.0667,222.7131,222.0269,222.5043,200997.0
2025-01-14 15:50:00,223.75,224.37,223.67,224.0,383061.0,222.5341,223.1507,222.4545,222.7827,383061.0
2025-01-14 15:55:00,223.99,224.87,223.86,224.86,974101.0,222.7728,223.648,222.6435,223.6381,974101.0
2025-01-15 09:30:00,228.55,228.94,226.81,226.97,587127.0,227.308,227.6959,225.5775,225.7366,587127.0
2025-01-15 09:35:00,226.92,227.23,225.58,225.96,219210.0,225.6869,225.9952,224.3542,224.7321,219210.0
2025-01-15 09:40:00,225.96,227.89,225.89,227.43,210892.0,224.7321,226.6516,224.6625,226.1941,210892.0
2025-01-15 09:45:00,227.44,228.28,227.06,227.45,189265.0,226.2041,227.0395,225.8261,226.214,189265.0
2025-01-15 09:50:00,227.47,227.73,226.87,227.29,117412.0,226.2339,226.4925,225.6371,226.0549,117412.0
2025-01-15 09:55:00,227.29,228.06,227.16,227.97,139866.0,226.0549,226.8207,225.9256,226.7312,139866.0
2025-01-15 10:00:00,227.91,228.98,227.78,228.54,206973.0,226.6715,227.7357,226.5422,227.2981,206973.0
2025-01-15 10:05:00,228.54,229.6,228.17,229.0,268826.0,227.2981,228.3523,226.9301,227.7556,268826.0
2025-01-15 10:10:00,229.14,229.39,228.53,229.08,163912.0,227.8948,228.1435,227.2881,227.8351,163912.0
2025-01-15 10:15:00,229.1,230.34,229.03,230.1,226104.0,227.855,229.0883,227.7854,228.8496,226104.0
2025-01-15 10:20:00,230.13,230.2,229.59,229.78,123064.0,228.8794,228.9491,228.3424,228.5313,123064.0
2025-01-15 10:25:00,229.87,229.87,228.91,229.18,116823.0,228.6208,228.6208,227.6661,227.9346,116823.0
2025-01-15 10:30:00,229.18,229.5,228.56,228.77,106413.0,227.9346,228.2529,227.318,227.5268,106413.0
2025-01-15 10:35:00,228.71,229.21,228.17,229.08,115089.0,227.4672,227.9644,226.9301,227.8351,115089.0
2025-01-15 10:40:00,229.03,229.08,227.8,228.04,212171.0,227.7854,227.8351,226.5621,226.8008,212171.0
2025-01-15 10:45:00,228.07,228.26,227.76,228.05,129389.0,226.8306,227.0196,226.5223,226.8107,129389.0
2025-01-15 10:50:00,228.07,228.65,227.75,228.54,122283.0,226.8306,227.4075,226.5124,227.2981,122283.0
2025-01-15 10:55:00,228.5,228.74,227.72,227.75,168833.0,227.2583,227.497,226.4825,226.5124,168833.0
2025-01-15 11:00:00,227.91,228.49,227.73,228.05,129122.0,226.6715,227.2483,226.4925,226.8107,129122.0
2025-01-15 11:05:00,228.05,228.64,227.62,227.69,101465.0,226.8107,227.3975,226.3831,226.4527,101465.0
2025-01-15 11:10:00,227.69,227.99,227.05,227.94,119810.0,226.4527,226.7511,225.8162,226.7013,119810.0
2025-01-15 11:15:00,227.85,227.99,227.46,227.96,63975.0,226.6118,226.7511,226.2239,226.7212,63975.0
2025-01-15 11:20:00,227.93,228.09,227.3,227.72,104505.0,226.6914,226.8505,226.0648,226.4825,104505.0
2025-01-15 11:25:00,227.68,227.69,227.01,227.1,109598.0,226.4427,226.4527,225.7764,225.8659,109598.0
2025-01-15 11:30:00,227.06,227.41,226.4,226.71,181776.0,225.8261,226.1742,225.1697,225.478,181776.0
2025-01-15 11:35:00,226.75,227.23,226.65,227.03,69294.0,225.5178,225.9952,225.4183,225.7963,69294.0
2025-01-15 11:40:00,227.02,227.15,226.12,226.16,71781.0,225.7863,225.9156,224.8912,224.931,71781.0
2025-01-15 11:45:00,226.2,226.62,226.16,226.56,67156.0,224.9708,225.3885,224.931,225.3288,67156.0
2025-01-15 11:50:00,226.5,226.61,225.88,226.46,96400.0,225.2692,225.3786,224.6525,225.2294,96400.0
2025-01-15 11:55:00,226.35,226.68,226.15,226.49,88076.0,225.12,225.4482,224.9211,225.2592,88076.0
2025-01-15 12:00:00,226.5,226.83,226.39,226.75,71500.0,225.2692,225.5974,225.1598,225.5178,71500.0
2025-01-15 12:05:00,226.74,227.2,226.64,226.87,50624.0,225.5079,225.9654,225.4084,225.6371,50624.0
2025-01-15 12:10:00,226.91,227.07,226.66,226.73,57602.0,225.6769,225.8361,225.4283,225.4979,57602.0
2025-01-15 12:15:00,226.74,226.94,226.62,226.7,51483.0,225.5079,225.7068,225.3885,225.4681,51483.0
2025-01-15 12:20:00,226.74,227.23,226.66,227.06,59805.0,225.5079,225.9952,225.4283,225.8261,59805.0
2025-01-15 12:25:00,227.05,227.42,226.97,227.42,44980.0,225.8162,226.1842,225.7366,226.1842,44980.0
2025-01-15 12:30:00,227.41,227.83,227.38,227.76,88123.0,226.1742,226.5919,226.1444,226.5223,88123.0
2025-01-15 12:35:00,227.83,228.22,227.69,228.03,62304.0,226.5919,226.9798,226.4527,226.7908,62304.0
2025-01-15 12:40:00,228.05,228.05,227.69,227.77,92174.0,226.8107,226.8107,226.4527,226.5323,92174.0
2025-01-15 12:45:00,227.84,227.97,227.67,227.91,68125.0,226.6019,226.7312,226.4328,226.6715,68125.0
2025-01-15 12:50:00,227.91,227.95,227.68,227.85,42824.0,226.6715,226.7113,226.4427,226.6118,42824.0
2025-01-15 12:55:00,227.89,228.01,227.54,227.64,74488.0,226.6516,226.771,226.3035,226.403,74488.0
2025-01-15 13:00:00,227.62,228.35,227.59,228.26,88913.0,226.3831,227.1091,226.3532,227.0196,88913.0
2025-01-15 13:05:00,228.21,228.27,228.02,228.05,45303.0,226.9699,227.0295,226.7809,226.8107,45303.0
2025-01-15 13:10:00,228.05,228.39,227.83,228.0,99922.0,226.8107,227.1489,226.5919,226.761,99922.0
2025-01-15 13:15:00,228.03,228.22,227.91,228.06,45633.0,226.7908,226.9798,226.6715,226.8207,45633.0
2025-01-15 13:20:00,228.06,228.12,227.71,228.02,72432.0,226.8207,226.8804,226.4726,226.7809,72432.0
2025-01-15 13:25:00,227.95,228.42,227.95,228.36,52134.0,226.7113,227.1787,226.7113,227.1191,52134.0
2025-01-15 13:30:00,228.36,228.66,228.3,228.46,65462.0,227.1191,227.4174,227.0594,227.2185,65462.0
2025-01-15 13:35:00,228.49,228.5,228.18,228.28,49519.0,227.2483,227.2583,226.94,227.0395,49519.0
2025-01-15 13:40:00,228.22,228.3,228.02,228.16,73069.0,226.9798,227.0594,226.7809,226.9201,73069.0
2025-01-15 13:45:00,228.16,228.38,227.76,228.11,143341.0,226.9201,227.1389,226.5223,226.8704,143341.0
2025-01-15 13:50:00,228.08,228.1,227.42,227.89,75969.0,226.8406,226.8605,226.1842,226.6516,75969.0
2025-01-15 13:55:00,227.94,228.03,227.65,227.68,55963.0,226.7013,226.7908,226.4129,226.4427,55963.0
2025-01-15 14:00:00,227.71,228.56,227.62,228.52,92565.0,226.4726,227.318,226.3831,227.2782,92565.0
2025-01-15 14:05:00,228.51,228.58,228.22,228.3,56761.0,227.2682,227.3379,226.9798,227.0594,56761.0
2025-01-15 14:10:00,228.29,228.35,228.04,228.29,60423.0,227.0494,227.1091,226.8008,227.0494,60423.0
2025-01-15 14:15:00,228.31,228.53,228.15,228.34,83664.0,227.0693,227.2881,226.9102,227.0992,83664.0
2025-01-15 14:20:00,228.36,228.51,228.27,228.4,82020.0,227.1191,227.2682,227.0295,227.1588,82020.0
2025-01-15 14:25:00,228.41,228.75,228.33,228.69,113734.0,227.1688,227.5069,227.0892,227.4473,113734.0
2025-01-15 14:30:00,228.72,228.77,228.35,228.46,97502.0,227.4771,227.5268,227.1091,227.2185,97502.0
2025-01-15 14:35:00,228.46,228.77,228.2,228.2,66083.0,227.2185,227.5268,226.9599,226.9599,66083.0
2025-01-15 14:40:00,228.2,228.26,227.86,227.92,112880.0,226.9599,227.0196,226.6218,226.6814,112880.0
2025-01-15 14:45:00,227.96,227.99,227.41,227.59,110375.0,226.7212,226.7511,226.1742,226.3532,110375.0
2025-01-15 14:50:00,227.58,227.64,227.16,227.59,132964.0,226.3433,226.403,225.9256,226.3532,132964.0
2025-01-15 14:55:00,227.62,227.64,227.28,227.34,93347.0,226.3831,226.403,226.0449,226.1046,93347.0
2025-01-15 15:00:00,227.33,227.6,227.2,227.31,86129.0,226.0946,226.3632,225.9654,226.0748,86129.0
2025-01-15 15:05:00,227.38,227.4,226.92,227.25,108871.0,226.1444,226.1643,225.6869,226.0151,108871.0
2025-01-15 15:10:00,227.3,227.44,227.05,227.19,175739.0,226.0648,226.2041,225.8162,225.9554,175739.0
2025-01-15 15:15:00,227.3,227.75,227.1,227.71,173633.0,226.0648,226.5124,225.8659,226.4726,173633.0
2025-01-15 15:20:00,227.73,228.18,227.51,227.6,171758.0,226.4925,226.94,226.2737,226.3632,171758.0
2025-01-15 15:25:00,227.57,228.04,227.52,227.66,184345.0,226.3333,226.8008,226.2836,226.4229,184345.0
2025-01-15 15:30:00,227.66,227.83,227.52,227.7,174985.0,226.4229,226.5919,226.2836,226.4626,174985.0
2025-01-15 15:35:00,227.68,228.0,226.93,227.2,168732.0,226.4427,226.761,225.6968,225.9654,168732.0
2025-01-15 15:40:00,227.22,227.86,227.16,227.69,153397.0,225.9852,226.6218,225.9256,226.4527,153397.0
2025-01-15 15:45:00,227.72,228.23,227.63,228.06,199721.0,226.4825,226.9898,226.393,226.8207,199721.0
2025-01-15 15:50:00,228.02,228.48,227.44,227.78,473842.0,226.7809,227.2384,226.2041,226.5422,473842.0
2025-01-15 15:55:00,227.79,228.47,227.55,227.89,805856.0,226.5521,227.2285,226.3135,226.6516,805856.0
2025-01-16 09:30:00,235.34,238.6,233.57,234.55,1437010.0,234.0611,237.3034,232.3007,233.2754,1437010.0
2025-01-16 09:35:00,234.53,235.46,233.24,234.26,493759.0,233.2555,234.1805,231.9725,232.987,493759.0
2025-01-16 09:40:00,234.21,235.92,234.13,235.2,490818.0,232.9373,234.638,232.8577,233.9219,490818.0
2025-01-16 09:45:00,235.23,235.25,233.08,235.08,438180.0,233.9517,233.9716,231.8134,233.8025,438180.0
2025-01-16 09:50:00,235.09,236.8,234.69,236.36,419999.0,233.8125,235.5132,233.4147,235.0756,419999.0
2025-01-16 09:55:00,236.34,237.0,234.65,234.72,324611.0,235.0557,235.7121,233.3749,233.4445,324611.0
2025-01-16 10:00:00,234.8,235.75,233.64,235.27,401610.0,233.5241,234.4689,232.3704,233.9915,401610.0
2025-01-16 10:05:00,235.35,236.4,234.85,235.92,252962.0,234.0711,235.1154,233.5738,234.638,252962.0
2025-01-16 10:10:00,235.9,236.33,233.42,233.57,277163.0,234.6181,235.0457,232.1516,232.3007,277163.0
2025-01-16 10:15:00,233.77,234.75,233.57,233.93,208531.0,232.4997,233.4743,232.3007,232.6588,208531.0
2025-01-16 10:20:00,234.0,234.48,232.7,234.06,277981.0,232.7284,233.2058,231.4355,232.7881,277981.0
2025-01-16 10:25:00,234.05,234.09,232.84,233.31,166568.0,232.7781,232.8179,231.5747,232.0422,166568.0
2025-01-16 10:30:00,233.19,233.95,232.96,233.31,265098.0,231.9228,232.6787,231.6941,232.0422,265098.0
2025-01-16 10:35:00,233.34,233.72,232.99,233.4,147855.0,232.072,232.4499,231.7239,232.1317,147855.0
2025-01-16 10:40:00,233.4,233.63,232.86,233.0,112969.0,232.1317,232.3604,231.5946,231.7338,112969.0
2025-01-16 10:45:00,232.98,233.19,231.42,231.84,234799.0,231.7139,231.9228,230.1624,230.5801,234799.0
2025-01-16 10:50:00,231.82,232.62,231.4,231.63,155238.0,230.5602,231.3559,230.1425,230.3713,155238.0
2025-01-16 10:55:00,231.59,233.07,231.54,232.95,167226.0,230.3315,231.8035,230.2818,231.6841,167226.0
2025-01-16 11:00:00,232.95,233.15,232.11,232.28,174803.0,231.6841,231.883,230.8487,231.0178,174803.0
2025-01-16 11:05:00,232.27,232.88,231.93,232.53,157470.0,231.0078,231.6145,230.6697,231.2664,157470.0
2025-01-16 11:10:00,232.5,233.72,231.88,232.93,178217.0,231.2366,232.4499,230.6199,231.6642,178217.0
2025-01-16 11:15:00,232.98,233.7,232.65,233.46,143602.0,231.7139,232.43,231.3857,232.1913,143602.0
2025-01-16 11:20:00,233.48,233.77,232.76,233.35,78227.0,232.2112,232.4997,231.4951,232.0819,78227.0
2025-01-16 11:25:00,233.39,233.97,232.86,232.96,98718.0,232.1217,232.6986,231.5946,231.6941,98718.0
2025-01-16 11:30:00,232.91,233.47,232.88,233.01,73812.0,231.6443,232.2013,231.6145,231.7438,73812.0
2025-01-16 11:35:00,232.93,232.97,231.4,231.47,198991.0,231.6642,231.704,230.1425,230.2122,198991.0
2025-01-16 11:40:00,231.5,231.52,230.25,231.33,252203.0,230.242,230.2619,228.9988,230.0729,252203.0
2025-01-16 11:45:00,231.3,232.19,231.27,232.19,108993.0,230.0431,230.9282,230.0132,230.9282,108993.0
2025-01-16 11:50:00,232.21,232.8,232.05,232.69,87192.0,230.9481,231.5349,230.789,231.4255,87192.0
2025-01-16 11:55:00,232.74,233.81,232.67,233.67,125320.0,231.4753,232.5394,231.4056,232.4002,125320.0
2025-01-16 12:00:00,233.68,234.15,233.32,233.79,112499.0,232.4101,232.8776,232.0521,232.5195,112499.0
2025-01-16 12:05:00,233.85,234.06,233.43,233.82,77358.0,232.5792,232.7881,232.1615,232.5494,77358.0
2025-01-16 12:10:00,233.84,234.0,233.45,233.66,41769.0,232.5693,232.7284,232.1814,232.3903,41769.0
2025-01-16 12:15:00,233.64,233.65,233.12,233.58,76414.0,232.3704,232.3803,231.8532,232.3107,76414.0
2025-01-16 12:20:00,233.52,234.36,233.33,234.33,76885.0,232.251,233.0864,232.062,233.0566,76885.0
2025-01-16 12:25:00,234.31,234.74,234.16,234.45,95816.0,233.0367,233.4644,232.8875,233.176,95816.0
2025-01-16 12:30:00,234.51,234.6,233.91,234.29,114088.0,233.2356,233.3251,232.6389,233.0168,114088.0
2025-01-16 12:35:00,234.29,234.32,233.86,234.06,91017.0,233.0168,233.0467,232.5892,232.7881,91017.0
2025-01-16 12:40:00,234.01,234.16,233.88,233.98,59867.0,232.7383,232.8875,232.6091,232.7085,59867.0
2025-01-16 12:45:00,233.99,234.22,232.86,233.16,133118.0,232.7185,232.9472,231.5946,231.893,133118.0
2025-01-16 12:50:00,233.23,233.6,233.08,233.55,58020.0,231.9626,232.3306,231.8134,232.2808,58020.0
2025-01-16 12:55:00,233.45,233.74,233.08,233.25,44697.0,232.1814,232.4698,231.8134,231.9825,44697.0
2025-01-16 13:00:00,233.24,233.63,233.08,233.46,73597.0,231.9725,232.3604,231.8134,232.1913,73597.0
2025-01-16 13:05:00,233.44,233.72,233.06,233.51,62826.0,232.1714,232.4499,231.7935,232.2411,62826.0
2025-01-16 13:10:00,233.53,233.57,232.99,233.22,79876.0,232.261,232.3007,231.7239,231.9526,79876.0
2025-01-16 13:15:00,233.27,233.32,233.0,233.26,97946.0,232.0024,232.0521,231.7338,231.9924,97946.0
2025-01-16 13:20:00,233.26,233.44,233.16,233.32,33220.0,231.9924,232.1714,231.893,232.0521,33220.0
2025-01-16 13:25:00,233.33,233.5,232.66,232.76,164639.0,232.062,232.2311,231.3957,231.4951,164639.0
2025-01-16 13:30:00,232.69,233.0,232.44,232.5,56407.0,231.4255,231.7338,231.1769,231.2366,56407.0
2025-01-16 13:35:00,232.54,232.59,232.0,232.3,48690.0,231.2763,231.3261,230.7393,231.0376,48690.0
2025-01-16 13:40:00,232.29,232.44,231.67,231.87,94262.0,231.0277,231.1769,230.4111,230.61,94262.0
2025-01-16 13:45:00,231.86,231.93,231.02,231.34,85192.0,230.6,230.6697,229.7646,230.0829,85192.0
2025-01-16 13:50:00,231.39,231.98,231.05,231.67,215293.0,230.1326,230.7194,229.7944,230.4111,215293.0
2025-01-16 13:55:00,231.67,231.75,231.29,231.72,57442.0,230.4111,230.4906,230.0331,230.4608,57442.0
2025-01-16 14:00:00,231.6,232.2,231.4,232.05,97673.0,230.3414,230.9382,230.1425,230.789,97673.0
2025-01-16 14:05:00,231.96,232.37,231.89,232.18,47368.0,230.6995,231.1073,230.6299,230.9183,47368.0
2025-01-16 14:10:00,232.12,232.34,231.91,232.02,82590.0,230.8586,231.0774,230.6498,230.7592,82590.0
2025-01-16 14:15:00,232.02,232.2,231.91,231.96,59166.0,230.7592,230.9382,230.6498,230.6995,59166.0
2025-01-16 14:20:00,231.98,232.12,231.85,232.02,80805.0,230.7194,230.8586,230.5901,230.7592,80805.0
2025-01-16 14:25:00,232.08,232.44,232.04,232.22,59572.0,230.8188,231.1769,230.7791,230.9581,59572.0
2025-01-16 14:30:00,232.23,232.26,231.94,231.97,58284.0,230.968,230.9979,230.6796,230.7094,58284.0
2025-01-16 14:35:00,231.97,232.43,231.89,232.23,73117.0,230.7094,231.1669,230.6299,230.968,73117.0
2025-01-16 14:40:00,232.22,232.32,231.87,231.91,70658.0,230.9581,231.0575,230.61,230.6498,70658.0
2025-01-16 14:45:00,231.91,232.09,231.8,231.93,35245.0,230.6498,230.8288,230.5404,230.6697,35245.0
2025-01-16 14:50:00,231.95,232.08,231.59,232.04,47667.0,230.6895,230.8188,230.3315,230.7791,47667.0
2025-01-16 14:55:00,232.04,232.45,231.98,232.3,87147.0,230.7791,231.1868,230.7194,231.0376,87147.0
2025-01-16 15:00:00,232.31,232.63,232.19,232.42,68263.0,231.0476,231.3658,230.9282,231.157,68263.0
2025-01-16 15:05:00,232.42,232.69,232.36,232.56,35450.0,231.157,231.4255,231.0973,231.2962,35450.0
2025-01-16 15:10:00,232.56,232.64,232.18,232.25,60089.0,231.2962,231.3758,230.9183,230.9879,60089.0
2025-01-16 15:15:00,232.25,232.33,231.59,231.65,86464.0,230.9879,231.0675,230.3315,230.3912,86464.0
2025-01-16 15:20:00,231.62,231.66,230.85,231.12,177693.0,230.3613,230.4011,229.5955,229.8641,177693.0
2025-01-16 15:25:00,231.12,232.09,231.05,231.69,75857.0,229.8641,230.8288,229.7944,230.431,75857.0
2025-01-16 15:30:00,231.69,231.95,231.34,231.41,88938.0,230.431,230.6895,230.0829,230.1525,88938.0
2025-01-16 15:35:00,231.39,231.55,231.19,231.31,91670.0,230.1326,230.2917,229.9337,230.053,91670.0
2025-01-16 15:40:00,231.31,232.0,231.12,231.71,205988.0,230.053,230.7393,229.8641,230.4508,205988.0
2025-01-16 15:45:00,231.69,231.76,231.18,231.31,97222.0,230.431,230.5006,229.9237,230.053,97222.0
2025-01-16 15:50:00,231.36,231.4,230.01,230.11,223773.0,230.1027,230.1425,228.7601,228.8595,223773.0
2025-01-16 15:55:00,230.15,230.15,229.21,229.35,630408.0,228.8993,228.8993,227.9644,228.1037,630408.0
2025-01-17 09:30:00,237.05,237.59,234.85,235.03,3822397.0,235.7618,236.2989,233.5738,233.7528,3822397.0
2025-01-17 09:35:00,235.16,235.78,233.93,234.82,366529.0,233.8821,234.4987,232.6588,233.5439,366529.0
2025-01-17 09:40:00,234.98,235.66,234.0,234.73,207169.0,233.7031,234.3794,232.7284,233.4544,207169.0
2025-01-17 09:45:00,234.46,235.37,234.18,234.82,282367.0,233.1859,234.091,232.9074,233.5439,282367.0
2025-01-17 09:50:00,234.8,235.75,234.0,234.63,417255.0,233.5241,234.4689,232.7284,233.355,417255.0
2025-01-17 09:55:00,234.48,234.85,232.66,233.05,304356.0,233.2058,233.5738,231.3957,231.7836,304356.0
2025-01-17 10:00:00,233.0,233.65,232.88,233.55,173365.0,231.7338,232.3803,231.6145,232.2808,173365.0
2025-01-17 10:05:00,233.46,234.29,233.37,233.66,196415.0,232.1913,233.0168,232.1018,232.3903,196415.0
2025-01-17 10:10:00,233.65,234.88,233.04,234.7,176116.0,232.3803,233.6036,231.7736,233.4246,176116.0
2025-01-17 10:15:00,234.65,235.12,234.39,234.77,193852.0,233.3749,233.8423,233.1163,233.4942,193852.0
2025-01-17 10:20:00,234.79,234.86,233.12,233.74,181613.0,233.5141,233.5837,231.8532,232.4698,181613.0
2025-01-17 10:25:00,233.78,234.06,232.69,233.81,196954.0,232.5096,232.7881,231.4255,232.5394,196954.0
2025-01-17 10:30:00,233.74,234.77,233.46,234.44,176269.0,232.4698,233.4942,232.1913,233.166,176269.0
2025-01-17 10:35:00,234.44,234.98,234.18,234.92,151943.0,233.166,233.7031,232.9074,233.6434,151943.0
2025-01-17 10:40:00,234.92,235.25,234.46,234.46,161942.0,233.6434,233.9716,233.1859,233.1859,161942.0
2025-01-17 10:45:00,234.55,235.07,234.17,234.9,96142.0,233.2754,233.7926,232.8975,233.6235,96142.0
2025-01-17 10:50:00,234.9,235.28,234.35,235.26,111669.0,233.6235,234.0014,233.0765,233.9816,111669.0
2025-01-17 10:55:00,235.23,235.71,234.92,235.3,161805.0,233.9517,234.4291,233.6434,234.0213,161805.0
2025-01-17 11:00:00,235.25,235.29,234.35,234.88,103159.0,233.9716,234.0114,233.0765,233.6036,103159.0
2025-01-17 11:05:00,234.89,235.4,234.47,234.63,145038.0,233.6136,234.1208,233.1958,233.355,145038.0
2025-01-17 11:10:00,234.63,234.86,234.45,234.64,89448.0,233.355,233.5837,233.176,233.3649,89448.0
2025-01-17 11:15:00,234.64,234.64,233.9,234.09,134388.0,233.3649,233.3649,232.6289,232.8179,134388.0
2025-01-17 11:20:00,234.12,234.91,234.0,234.87,72724.0,232.8478,233.6335,232.7284,233.5937,72724.0
2025-01-17 11:25:00,234.84,235.68,234.8,235.59,193064.0,233.5638,234.3993,233.5241,234.3098,193064.0
2025-01-17 11:30:00,235.59,236.05,235.5,235.78,742048.0,234.3098,234.7673,234.2203,234.4987,742048.0
2025-01-17 11:35:00,235.76,236.58,235.76,236.51,161301.0,234.4788,235.2944,234.4788,235.2248,161301.0
2025-01-17 11:40:00,236.45,236.5,235.56,235.93,156976.0,235.1651,235.2148,234.2799,234.6479,156976.0
2025-01-17 11:45:00,235.91,236.45,235.53,236.12,107516.0,234.628,235.1651,234.2501,234.8369,107516.0
2025-01-17 11:50:00,236.12,236.18,235.59,235.85,103047.0,234.8369,234.8966,234.3098,234.5684,103047.0
2025-01-17 11:55:00,235.84,236.17,235.68,236.0,102628.0,234.5584,234.8866,234.3993,234.7175,102628.0
2025-01-17 12:00:00,235.97,236.06,235.49,235.91,174755.0,234.6877,234.7772,234.2103,234.628,174755.0
2025-01-17 12:05:00,235.91,236.74,235.7,236.64,178928.0,234.628,235.4535,234.4192,235.3541,178928.0
2025-01-17 12:10:00,236.68,236.78,236.23,236.35,107723.0,235.3938,235.4933,234.9463,235.0656,107723.0
2025-01-17 12:15:00,236.34,236.76,236.23,236.63,96291.0,235.0557,235.4734,234.9463,235.3441,96291.0
2025-01-17 12:20:00,236.55,236.73,236.07,236.6,102679.0,235.2645,235.4436,234.7872,235.3143,102679.0
2025-01-17 12:25:00,236.65,236.74,236.37,236.54,74835.0,235.364,235.4535,235.0855,235.2546,74835.0
2025-01-17 12:30:00,236.55,236.93,236.55,236.7,108933.0,235.2645,235.6425,235.2645,235.4137,108933.0
2025-01-17 12:35:00,236.75,237.18,236.62,237.02,159039.0,235.4635,235.8911,235.3342,235.732,159039.0
2025-01-17 12:40:00,237.03,237.18,236.7,237.03,109225.0,235.7419,235.8911,235.4137,235.7419,109225.0
2025-01-17 12:45:00,237.01,237.28,236.93,237.25,136348.0,235.722,235.9906,235.6425,235.9607,136348.0
2025-01-17 12:50:00,237.27,237.28,236.8,237.04,105261.0,235.9806,235.9906,235.5132,235.7519,105261.0
2025-01-17 12:55:00,237.08,237.08,236.71,236.99,153765.0,235.7917,235.7917,235.4237,235.7022,153765.0
2025-01-17 13:00:00,236.9,237.03,236.62,236.8,92143.0,235.6126,235.7419,235.3342,235.5132,92143.0
2025-01-17 13:05:00,236.84,237.01,236.48,236.92,58256.0,235.553,235.722,235.1949,235.6325,58256.0
2025-01-17 13:10:00,236.92,237.07,236.87,237.02,76166.0,235.6325,235.7817,235.5828,235.732,76166.0
2025-01-17 13:15:00,236.95,237.55,236.81,237.37,117789.0,235.6624,236.2591,235.5231,236.0801,117789.0
2025-01-17 13:20:00,237.31,237.74,236.87,237.65,146875.0,236.0204,236.4481,235.5828,236.3586,146875.0
2025-01-17 13:25:00,237.65,237.72,237.45,237.7,173264.0,236.3586,236.4282,236.1597,236.4083,173264.0
2025-01-17 13:30:00,237.69,237.69,237.02,237.23,178230.0,236.3984,236.3984,235.732,235.9409,178230.0
2025-01-17 13:35:00,237.18,237.57,237.16,237.32,125259.0,235.8911,236.279,235.8712,236.0304,125259.0
2025-01-17 13:40:00,237.26,237.38,236.52,236.7,178315.0,235.9707,236.09,235.2347,235.4137,178315.0
2025-01-17 13:45:00,236.7,236.98,236.42,236.54,162940.0,235.4137,235.6922,235.1353,235.2546,162940.0
2025-01-17 13:50:00,236.6,236.97,236.5,236.96,118897.0,235.3143,235.6823,235.2148,235.6723,118897.0
2025-01-17 13:55:00,236.95,237.49,236.85,237.43,106565.0,235.6624,236.1994,235.5629,236.1398,106565.0
2025-01-17 14:00:00,237.28,237.79,237.28,237.62,129841.0,235.9906,236.4978,235.9906,236.3287,129841.0
2025-01-17 14:05:00,237.64,237.74,237.2,237.33,138076.0,236.3486,236.4481,235.911,236.0403,138076.0
2025-01-17 14:10:00,237.38,237.97,237.15,237.78,179217.0,236.09,236.6768,235.8613,236.4879,179217.0
2025-01-17 14:15:00,237.84,238.0,237.43,237.79,254061.0,236.5475,236.7067,236.1398,236.4978,254061.0
2025-01-17 14:20:00,237.78,237.81,237.25,237.55,193578.0,236.4879,236.5177,235.9607,236.2591,193578.0
2025-01-17 14:25:00,237.45,237.69,237.25,237.33,80132.0,236.1597,236.3984,235.9607,236.0403,80132.0
2025-01-17 14:30:00,237.32,237.43,237.2,237.29,97229.0,236.0304,236.1398,235.911,236.0005,97229.0
2025-01-17 14:35:00,237.31,237.72,237.29,237.65,58982.0,236.0204,236.4282,236.0005,236.3586,58982.0
2025-01-17 14:40:00,237.61,237.65,237.31,237.38,73998.0,236.3188,236.3586,236.0204,236.09,73998.0
2025-01-17 14:45:00,237.39,237.63,237.38,237.42,50000.0,236.1,236.3387,236.09,236.1298,50000.0
2025-01-17 14:50:00,237.38,237.43,236.95,237.09,120971.0,236.09,236.1398,235.6624,235.8016,120971.0
2025-01-17 14:55:00,237.1,237.44,237.0,237.34,57130.0,235.8116,236.1497,235.7121,236.0503,57130.0
2025-01-17 15:00:00,237.34,237.34,236.61,236.74,291583.0,236.0503,236.0503,235.3242,235.4535,291583.0
2025-01-17 15:05:00,236.76,237.24,236.5,237.23,123525.0,235.4734,235.9508,235.2148,235.9409,123525.0
2025-01-17 15:10:00,237.23,237.37,236.55,236.57,90532.0,235.9409,236.0801,235.2645,235.2844,90532.0
2025-01-17 15:15:00,236.57,236.83,236.29,236.78,110996.0,235.2844,235.543,235.006,235.4933,110996.0
2025-01-17 15:20:00,236.78,237.36,236.61,237.06,157412.0,235.4933,236.0701,235.3242,235.7718,157412.0
2025-01-17 15:25:00,237.06,237.07,236.79,236.89,174429.0,235.7718,235.7817,235.5032,235.6027,174429.0
2025-01-17 15:30:00,236.89,237.26,236.76,237.05,170928.0,235.6027,235.9707,235.4734,235.7618,170928.0
2025-01-17 15:35:00,237.05,237.48,236.93,237.44,249771.0,235.7618,236.1895,235.6425,236.1497,249771.0
2025-01-17 15:40:00,237.46,237.89,237.36,237.75,248836.0,236.1696,236.5973,236.0701,236.458,248836.0
2025-01-17 15:45:00,237.75,238.0,237.64,237.82,291009.0,236.458,236.7067,236.3486,236.5276,291009.0
2025-01-17 15:50:00,237.79,238.1,237.3,237.74,597698.0,236.4978,236.8061,236.0105,236.4481,597698.0
2025-01-17 15:55:00,237.78,237.78,237.16,237.36,957393.0,236.4879,236.4879,235.8712,236.0701,957393.0
2025-01-21 09:30:00,241.48,241.73,238.11,239.99,1144996.0,240.1678,240.4164,236.8161,238.6859,1144996.0
2025-01-21 09:35:00,239.98,241.34,238.87,239.74,411304.0,238.6759,240.0285,237.5719,238.4372,411304.0
2025-01-21 09:40:00,239.78,239.78,237.4,238.62,555927.0,238.477,238.477,236.1099,237.3233,555927.0
2025-01-21 09:45:00,238.62,240.06,237.97,239.23,395366.0,237.3233,238.7555,236.6768,237.93,395366.0
2025-01-21 09:50:00,239.34,240.41,238.49,238.71,264398.0,238.0394,239.1036,237.194,237.4128,264398.0
2025-01-21 09:55:00,238.67,240.43,238.66,240.1,357846.0,237.373,239.1235,237.3631,238.7953,357846.0
2025-01-21 10:00:00,239.8,240.0,239.1,239.25,227647.0,238.4969,238.6958,237.8007,237.9499,227647.0
2025-01-21 10:05:00,239.21,240.5,238.87,239.93,264246.0,237.9101,239.1931,237.5719,238.6262,264246.0
2025-01-21 10:10:00,239.95,240.79,238.43,238.52,347747.0,238.6461,239.4815,237.1343,237.2238,347747.0
2025-01-21 10:15:00,238.54,239.19,237.68,239.15,279568.0,237.2437,237.8902,236.3884,237.8504,279568.0
2025-01-21 10:20:00,239.15,240.02,239.08,239.65,207337.0,237.8504,238.7157,237.7808,238.3477,207337.0
2025-01-21 10:25:00,239.68,241.06,239.67,241.02,378757.0,238.3775,239.75,238.3676,239.7103,378757.0
2025-01-21 10:30:00,240.98,241.25,240.23,240.51,231486.0,239.6705,239.939,238.9245,239.203,231486.0
2025-01-21 10:35:00,240.53,240.67,239.63,240.26,203173.0,239.2229,239.3622,238.3278,238.9544,203173.0
2025-01-21 10:40:00,240.18,240.34,239.7,239.72,146271.0,238.8748,239.034,238.3974,238.4173,146271.0
2025-01-21 10:45:00,239.73,240.35,239.4,240.16,166646.0,238.4273,239.0439,238.0991,238.8549,166646.0
2025-01-21 10:50:00,240.1,240.18,239.33,240.18,167645.0,238.7953,238.8748,238.0294,238.8748,167645.0
2025-01-21 10:55:00,240.17,240.34,239.61,240.23,152364.0,238.8649,239.034,238.3079,238.9245,152364.0
2025-01-21 11:00:00,240.2,240.24,239.71,239.98,107473.0,238.8947,238.9345,238.4074,238.6759,107473.0
2025-01-21 11:05:00,240.04,240.99,239.91,240.91,224777.0,238.7356,239.6804,238.6063,239.6009,224777.0
2025-01-21 11:10:00,240.87,241.44,240.74,240.93,202610.0,239.5611,240.128,239.4318,239.6207,202610.0
2025-01-21 11:15:00,240.81,240.95,239.4,239.54,135628.0,239.5014,239.6406,238.0991,238.2383,135628.0
2025-01-21 11:20:00,239.48,240.19,239.41,239.75,99392.0,238.1786,238.8848,238.109,238.4472,99392.0
2025-01-21 11:25:00,239.8,240.08,239.21,239.84,183013.0,238.4969,238.7754,237.9101,238.5367,183013.0
2025-01-21 11:30:00,239.91,240.45,239.63,240.38,140754.0,238.6063,239.1434,238.3278,239.0737,140754.0
2025-01-21 11:35:00,240.33,240.46,239.07,239.31,151413.0,239.024,239.1533,237.7709,238.0095,151413.0
2025-01-21 11:40:00,239.27,240.0,239.27,239.54,105709.0,237.9698,238.6958,237.9698,238.2383,105709.0
2025-01-21 11:45:00,239.61,240.03,239.45,239.74,108459.0,238.3079,238.7256,238.1488,238.4372,108459.0
2025-01-21 11:50:00,239.67,240.56,239.67,240.17,157938.0,238.3676,239.2528,238.3676,238.8649,157938.0
2025-01-21 11:55:00,240.17,240.6,239.97,240.57,56134.0,238.8649,239.2925,238.666,239.2627,56134.0
2025-01-21 12:00:00,240.56,240.56,239.7,239.97,79195.0,239.2528,239.2528,238.3974,238.666,79195.0
2025-01-21 12:05:00,239.96,240.19,239.64,239.78,65041.0,238.656,238.8848,238.3378,238.477,65041.0
2025-01-21 12:10:00,239.8,240.0,239.25,239.4,95320.0,238.4969,238.6958,237.9499,238.0991,95320.0
2025-01-21 12:15:00,239.47,239.55,238.87,239.18,161901.0,238.1687,238.2482,237.5719,237.8803,161901.0
2025-01-21 12:20:00,239.23,239.96,239.12,239.71,131785.0,237.93,238.656,237.8206,238.4074,131785.0
2025-01-21 12:25:00,239.71,240.39,239.6,240.13,255165.0,238.4074,239.0837,238.298,238.8251,255165.0
2025-01-21 12:30:00,240.13,240.27,239.9,240.05,133209.0,238.8251,238.9643,238.5963,238.7455,133209.0
2025-01-21 12:35:00,240.06,240.15,239.62,240.03,100433.0,238.7555,238.845,238.3179,238.7256,100433.0
2025-01-21 12:40:00,240.04,240.53,239.92,240.12,209637.0,238.7356,239.2229,238.6162,238.8151,209637.0
2025-01-21 12:45:00,240.13,240.19,239.6,240.05,123305.0,238.8251,238.8848,238.298,238.7455,123305.0
2025-01-21 12:50:00,240.08,240.22,239.85,240.19,192622.0,238.7754,238.9146,238.5466,238.8848,192622.0
2025-01-21 12:55:00,240.2,240.73,240.15,240.72,179600.0,238.8947,239.4218,238.845,239.4119,179600.0
2025-01-21 13:00:00,240.65,241.5,240.5,240.89,291259.0,239.3423,240.1876,239.1931,239.581,291259.0
2025-01-21 13:05:00,240.89,241.09,240.58,241.09,94878.0,239.581,239.7799,239.2726,239.7799,94878.0
2025-01-21 13:10:00,241.0,242.66,240.98,242.22,303986.0,239.6904,241.3413,239.6705,240.9037,303986.0
2025-01-21 13:15:00,242.21,242.24,241.55,241.75,162084.0,240.8938,240.9236,240.2374,240.4363,162084.0
2025-01-21 13:20:00,241.75,242.75,241.61,242.02,145854.0,240.4363,241.4309,240.297,240.7048,145854.0
2025-01-21 13:25:00,242.06,242.06,241.63,241.75,121766.0,240.7446,240.7446,240.3169,240.4363,121766.0
2025-01-21 13:30:00,241.7,242.15,241.6,241.6,208328.0,240.3866,240.8341,240.2871,240.2871,208328.0
2025-01-21 13:35:00,241.61,242.04,241.44,241.63,121957.0,240.297,240.7247,240.128,240.3169,121957.0
2025-01-21 13:40:00,241.61,241.72,241.31,241.53,123448.0,240.297,240.4065,239.9987,240.2175,123448.0
2025-01-21 13:45:00,241.52,241.75,241.23,241.5,69503.0,240.2075,240.4363,239.9191,240.1876,69503.0
2025-01-21 13:50:00,241.61,241.78,241.5,241.64,77478.0,240.297,240.4661,240.1876,240.3269,77478.0
2025-01-21 13:55:00,241.55,241.92,241.43,241.87,149717.0,240.2374,240.6054,240.118,240.5556,149717.0
2025-01-21 14:00:00,241.87,242.4,241.68,242.35,161978.0,240.5556,241.0828,240.3667,241.033,161978.0
2025-01-21 14:05:00,242.3,242.33,241.67,242.23,192023.0,240.9833,241.0131,240.3567,240.9137,192023.0
2025-01-21 14:10:00,242.21,242.27,241.87,242.07,50550.0,240.8938,240.9535,240.5556,240.7545,50550.0
2025-01-21 14:15:00,242.06,242.21,241.59,241.64,85292.0,240.7446,240.8938,240.2772,240.3269,85292.0
2025-01-21 14:20:00,241.68,241.92,241.42,241.57,100893.0,240.3667,240.6054,240.1081,240.2573,100893.0
2025-01-21 14:25:00,241.56,242.15,241.56,241.98,100653.0,240.2473,240.8341,240.2473,240.665,100653.0
2025-01-21 14:30:00,241.98,241.98,241.32,241.4,80588.0,240.665,240.665,240.0086,240.0882,80588.0
2025-01-21 14:35:00,241.36,241.86,241.36,241.75,116867.0,240.0484,240.5457,240.0484,240.4363,116867.0
2025-01-21 14:40:00,241.75,242.02,241.64,241.86,85789.0,240.4363,240.7048,240.3269,240.5457,85789.0
2025-01-21 14:45:00,241.83,241.94,241.33,241.59,123297.0,240.5159,240.6253,240.0186,240.2772,123297.0
2025-01-21 14:50:00,241.55,241.61,241.0,241.48,99652.0,240.2374,240.297,239.6904,240.1678,99652.0
2025-01-21 14:55:00,241.5,241.69,241.26,241.55,215034.0,240.1876,240.3766,239.949,240.2374,215034.0
2025-01-21 15:00:00,241.55,241.55,241.19,241.34,126100.0,240.2374,240.2374,239.8793,240.0285,126100.0
2025-01-21 15:05:00,241.3,241.34,240.76,241.0,154493.0,239.9887,240.0285,239.4517,239.6904,154493.0
2025-01-21 15:10:00,240.99,241.38,240.93,241.3,90510.0,239.6804,240.0683,239.6207,239.9887,90510.0
2025-01-21 15:15:00,241.26,241.41,240.96,241.33,127733.0,239.949,240.0981,239.6506,240.0186,127733.0
2025-01-21 15:20:00,241.28,241.68,241.25,241.5,126880.0,239.9688,240.3667,239.939,240.1876,126880.0
2025-01-21 15:25:00,241.5,242.09,241.38,241.97,156409.0,240.1876,240.7744,240.0683,240.6551,156409.0
2025-01-21 15:30:00,241.97,242.15,241.39,241.48,159642.0,240.6551,240.8341,240.0782,240.1678,159642.0
2025-01-21 15:35:00,241.47,241.5,240.78,241.03,127231.0,240.1578,240.1876,239.4716,239.7202,127231.0
2025-01-21 15:40:00,241.06,241.43,240.69,240.8,178170.0,239.75,240.118,239.382,239.4915,178170.0
2025-01-21 15:45:00,240.76,240.8,239.87,240.1,233027.0,239.4517,239.4915,238.5665,238.7953,233027.0
2025-01-21 15:50:00,240.11,241.0,239.91,240.7,309133.0,238.8052,239.6904,238.6063,239.392,309133.0
2025-01-21 15:55:00,240.69,240.9,240.16,240.31,977348.0,239.382,239.5909,238.8549,239.0041,977348.0
2025-01-22 09:30:00,246.87,246.89,244.31,245.33,1357151.0,245.5285,245.5484,242.9824,243.9968,1357151.0
2025-01-22 09:35:00,245.33,245.33,242.64,243.91,386044.0,243.9968,243.9968,241.3215,242.5846,386044.0
2025-01-22 09:40:00,244.0,244.84,243.21,244.82,302821.0,242.6741,243.5095,241.8884,243.4896,302821.0
2025-01-22 09:45:00,244.7,245.52,243.27,243.82,271567.0,243.3703,244.1858,241.948,242.495,271567.0
2025-01-22 09:50:00,243.62,244.22,242.95,243.61,244385.0,242.2961,242.8929,241.6298,242.2862,244385.0
2025-01-22 09:55:00,243.63,244.75,243.42,243.73,220764.0,242.3061,243.42,242.0972,242.4055,220764.0
2025-01-22 10:00:00,243.75,244.2,241.72,242.45,317553.0,242.4254,242.873,240.4065,241.1325,317553.0
2025-01-22 10:05:00,242.44,243.71,242.13,242.91,168967.0,241.1225,242.3856,240.8142,241.59,168967.0
2025-01-22 10:10:00,242.84,243.21,242.46,243.21,153962.0,241.5204,241.8884,241.1424,241.8884,153962.0
2025-01-22 10:15:00,243.15,243.5,242.3,242.32,190247.0,241.8287,242.1768,240.9833,241.0032,190247.0
2025-01-22 10:20:00,242.36,242.54,241.01,241.8,333203.0,241.043,241.222,239.7003,240.486,333203.0
2025-01-22 10:25:00,241.77,242.32,241.6,241.83,191852.0,240.4562,241.0032,240.2871,240.5159,191852.0
2025-01-22 10:30:00,241.83,243.12,241.66,242.85,220771.0,240.5159,241.7988,240.3468,241.5303,220771.0
2025-01-22 10:35:00,242.92,243.1,242.4,243.1,125599.0,241.5999,241.779,241.0828,241.779,125599.0
2025-01-22 10:40:00,243.06,243.64,242.9,243.55,157086.0,241.7392,242.316,241.58,242.2265,157086.0
2025-01-22 10:45:00,243.53,243.71,243.02,243.43,170341.0,242.2066,242.3856,241.6994,242.1072,170341.0
2025-01-22 10:50:00,243.51,243.52,242.8,243.14,125637.0,242.1867,242.1967,241.4806,241.8187,125637.0
2025-01-22 10:55:00,243.08,243.11,242.6,242.72,122332.0,241.7591,241.7889,241.2817,241.401,122332.0
2025-01-22 11:00:00,242.72,242.86,242.09,242.32,114599.0,241.401,241.5403,240.7744,241.0032,114599.0
2025-01-22 11:05:00,242.38,242.8,242.13,242.54,106971.0,241.0629,241.4806,240.8142,241.222,106971.0
2025-01-22 11:10:00,242.53,242.62,241.91,242.4,173115.0,241.212,241.3016,240.5954,241.0828,173115.0
2025-01-22 11:15:00,242.35,244.08,242.22,244.02,189900.0,241.033,242.7536,240.9037,242.694,189900.0
2025-01-22 11:20:00,244.04,244.08,243.65,243.8,108775.0,242.7138,242.7536,242.326,242.4751,108775.0
2025-01-22 11:25:00,243.71,244.41,243.71,244.3,131237.0,242.3856,243.0818,242.3856,242.9724,131237.0
2025-01-22 11:30:00,244.34,244.64,244.08,244.48,102802.0,243.0122,243.3106,242.7536,243.1515,102802.0
2025-01-22 11:35:00,244.52,245.0,244.04,244.92,120861.0,243.1912,243.6686,242.7138,243.5891,120861.0
2025-01-22 11:40:00,244.92,245.6,244.84,245.51,160280.0,243.5891,244.2654,243.5095,244.1759,160280.0
2025-01-22 11:45:00,245.55,246.46,245.54,246.24,264453.0,244.2156,245.1207,244.2057,244.9019,264453.0
2025-01-22 11:50:00,246.26,246.56,246.09,246.26,211762.0,244.9218,245.2202,244.7527,244.9218,211762.0
2025-01-22 11:55:00,246.21,246.51,245.71,246.21,172562.0,244.8721,245.1704,244.3748,244.8721,172562.0
2025-01-22 12:00:00,246.32,246.99,246.08,246.77,200150.0,244.9815,245.6478,244.7428,245.429,200150.0
2025-01-22 12:05:00,246.76,246.88,246.21,246.6,146250.0,245.4191,245.5384,244.8721,245.2599,146250.0
2025-01-22 12:10:00,246.67,246.75,245.9,245.94,155163.0,245.3296,245.4091,244.5637,244.6035,155163.0
2025-01-22 12:15:00,245.93,246.5,245.81,246.11,160199.0,244.5936,245.1605,244.4742,244.7726,160199.0
2025-01-22 12:20:00,246.07,246.49,246.01,246.35,87413.0,244.7328,245.1505,244.6731,245.0113,87413.0
2025-01-22 12:25:00,246.4,246.75,246.14,246.59,124265.0,245.061,245.4091,244.8024,245.25,124265.0
2025-01-22 12:30:00,246.53,246.7,246.21,246.56,69052.0,245.1903,245.3594,244.8721,245.2202,69052.0
2025-01-22 12:35:00,246.63,246.83,246.33,246.51,84121.0,245.2898,245.4887,244.9914,245.1704,84121.0
2025-01-22 12:40:00,246.53,246.7,245.83,245.94,66959.0,245.1903,245.3594,244.4941,244.6035,66959.0
2025-01-22 12:45:00,245.95,246.26,245.9,246.0,63950.0,244.6135,244.9218,244.5637,244.6632,63950.0
2025-01-22 12:50:00,245.99,246.46,245.99,246.19,78346.0,244.6532,245.1207,244.6532,244.8522,78346.0
2025-01-22 12:55:00,246.19,246.39,245.7,245.77,89831.0,244.8522,245.0511,244.3648,244.4344,89831.0
2025-01-22 13:00:00,245.84,246.15,245.63,245.9,91812.0,244.5041,244.8124,244.2952,244.5637,91812.0
2025-01-22 13:05:00,245.87,246.47,245.83,246.39,162198.0,244.5339,245.1306,244.4941,245.0511,162198.0
2025-01-22 13:10:00,246.46,246.79,246.07,246.28,130109.0,245.1207,245.4489,244.7328,244.9417,130109.0
2025-01-22 13:15:00,246.35,246.47,246.13,246.24,126942.0,245.0113,245.1306,244.7925,244.9019,126942.0
2025-01-22 13:20:00,246.18,246.4,245.7,245.9,111012.0,244.8422,245.061,244.3648,244.5637,111012.0
2025-01-22 13:25:00,245.89,245.9,245.36,245.6,83603.0,244.5538,244.5637,244.0267,244.2654,83603.0
2025-01-22 13:30:00,245.58,246.07,245.47,246.06,60103.0,244.2455,244.7328,244.1361,244.7229,60103.0
2025-01-22 13:35:00,246.08,246.3,245.96,246.3,97512.0,244.7428,244.9616,244.6234,244.9616,97512.0
2025-01-22 13:40:00,246.3,246.33,245.97,246.26,60202.0,244.9616,244.9914,244.6334,244.9218,60202.0
2025-01-22 13:45:00,246.28,246.39,246.02,246.25,59223.0,244.9417,245.0511,244.6831,244.9118,59223.0
2025-01-22 13:50:00,246.24,246.56,246.11,246.25,88958.0,244.9019,245.2202,244.7726,244.9118,88958.0
2025-01-22 13:55:00,246.29,246.33,245.82,246.15,123183.0,244.9516,244.9914,244.4842,244.8124,123183.0
2025-01-22 14:00:00,246.15,246.3,245.66,245.73,91899.0,244.8124,244.9616,244.325,244.3947,91899.0
2025-01-22 14:05:00,245.79,245.89,245.2,245.49,164954.0,244.4543,244.5538,243.8675,244.156,164954.0
2025-01-22 14:10:00,245.51,245.52,245.35,245.49,97901.0,244.1759,244.1858,244.0167,244.156,97901.0
2025-01-22 14:15:00,245.49,245.73,245.24,245.49,160632.0,244.156,244.3947,243.9073,244.156,160632.0
2025-01-22 14:20:00,245.49,245.78,245.35,245.41,76268.0,244.156,244.4444,244.0167,244.0764,76268.0
2025-01-22 14:25:00,245.42,245.45,244.67,244.91,108485.0,244.0863,244.1162,243.3404,243.5791,108485.0
2025-01-22 14:30:00,244.91,244.96,244.51,244.59,73775.0,243.5791,243.6288,243.1813,243.2609,73775.0
2025-01-22 14:35:00,244.58,244.78,244.23,244.7,88493.0,243.2509,243.4498,242.9028,243.3703,88493.0
2025-01-22 14:40:00,244.71,244.71,244.1,244.23,114537.0,243.3802,243.3802,242.7735,242.9028,114537.0
2025-01-22 14:45:00,244.23,244.59,244.01,244.2,152729.0,242.9028,243.2609,242.684,242.873,152729.0
2025-01-22 14:50:00,244.18,244.37,243.87,244.01,104742.0,242.8531,243.0421,242.5448,242.684,104742.0
2025-01-22 14:55:00,244.01,244.05,243.8,244.04,85204.0,242.684,242.7238,242.4751,242.7138,85204.0
2025-01-22 15:00:00,244.02,244.12,243.36,243.4,132241.0,242.694,242.7934,242.0375,242.0773,132241.0
2025-01-22 15:05:00,243.4,243.63,242.84,243.25,126340.0,242.0773,242.3061,241.5204,241.9281,126340.0
2025-01-22 15:10:00,243.24,243.33,242.95,243.27,114006.0,241.9182,242.0077,241.6298,241.948,114006.0
2025-01-22 15:15:00,243.27,243.39,243.0,243.39,109937.0,241.948,242.0674,241.6795,242.0674,109937.0
2025-01-22 15:20:00,243.36,243.37,243.03,243.21,112926.0,242.0375,242.0475,241.7093,241.8884,112926.0
2025-01-22 15:25:00,243.17,243.35,242.96,243.03,132219.0,241.8486,242.0276,241.6397,241.7093,132219.0
2025-01-22 15:30:00,243.03,243.09,242.8,242.98,135380.0,241.7093,241.769,241.4806,241.6596,135380.0
2025-01-22 15:35:00,242.96,243.04,242.5,242.64,143708.0,241.6397,241.7193,241.1822,241.3215,143708.0
2025-01-22 15:40:00,242.64,242.94,242.57,242.82,133643.0,241.3215,241.6198,241.2518,241.5005,133643.0
2025-01-22 15:45:00,242.76,243.12,242.75,242.81,133558.0,241.4408,241.7988,241.4309,241.4905,133558.0
2025-01-22 15:50:00,242.77,242.77,241.09,242.15,537690.0,241.4507,241.4507,239.7799,240.8341,537690.0
2025-01-22 15:55:00,242.2,242.27,240.69,240.98,892773.0,240.8838,240.9535,239.382,239.6705,892773.0
2025-01-23 09:30:00,238.43,238.65,236.12,237.68,679466.0,237.1343,237.3531,234.8369,236.3884,679466.0
2025-01-23 09:35:00,237.7,238.0,236.64,237.59,322801.0,236.4083,236.7067,235.3541,236.2989,322801.0
2025-01-23 09:40:00,237.59,238.85,237.54,238.73,236458.0,236.2989,237.552,236.2492,237.4327,236458.0
2025-01-23 09:45:00,238.73,238.86,237.71,238.34,162348.0,237.4327,237.562,236.4182,237.0448,162348.0
2025-01-23 09:50:00,238.39,238.69,237.83,238.13,153488.0,237.0945,237.3929,236.5376,236.836,153488.0
2025-01-23 09:55:00,238.23,238.65,237.5,238.32,190358.0,236.9354,237.3531,236.2094,237.0249,190358.0
2025-01-23 10:00:00,238.29,238.7,237.84,238.23,133340.0,236.9951,237.4029,236.5475,236.9354,133340.0
2025-01-23 10:05:00,238.3,238.35,237.46,237.59,155691.0,237.005,237.0548,236.1696,236.2989,155691.0
2025-01-23 10:10:00,237.59,238.59,237.58,238.52,150325.0,236.2989,237.2935,236.2889,237.2238,150325.0
2025-01-23 10:15:00,238.47,238.64,237.79,237.84,116217.0,237.1741,237.3432,236.4978,236.5475,116217.0
2025-01-23 10:20:00,237.88,238.24,237.46,237.7,114404.0,236.5873,236.9454,236.1696,236.4083,114404.0
2025-01-23 10:25:00,237.56,237.84,237.05,237.84,123841.0,236.2691,236.5475,235.7618,236.5475,123841.0
2025-01-23 10:30:00,237.84,238.17,237.74,238.07,99869.0,236.5475,236.8757,236.4481,236.7763,99869.0
2025-01-23 10:35:00,238.09,238.4,237.88,237.96,108327.0,236.7962,237.1045,236.5873,236.6669,108327.0
2025-01-23 10:40:00,238.0,238.35,237.85,238.09,91854.0,236.7067,237.0548,236.5575,236.7962,91854.0
2025-01-23 10:45:00,238.07,238.69,238.07,238.56,119014.0,236.7763,237.3929,236.7763,237.2636,119014.0
2025-01-23 10:50:00,238.56,238.66,238.24,238.47,114954.0,237.2636,237.3631,236.9454,237.1741,114954.0
2025-01-23 10:55:00,238.47,238.67,238.4,238.67,92098.0,237.1741,237.373,237.1045,237.373,92098.0
2025-01-23 11:00:00,238.64,239.09,238.43,238.92,104469.0,237.3432,237.7907,237.1343,237.6217,104469.0
2025-01-23 11:05:00,238.92,238.94,238.01,238.05,80721.0,237.6217,237.6416,236.7166,236.7564,80721.0
2025-01-23 11:10:00,238.05,238.63,237.81,238.58,108831.0,236.7564,237.3332,236.5177,237.2835,108831.0
2025-01-23 11:15:00,238.65,238.77,237.73,238.07,64457.0,237.3531,237.4725,236.4381,236.7763,64457.0
2025-01-23 11:20:00,238.07,238.07,237.58,237.9,71723.0,236.7763,236.7763,236.2889,236.6072,71723.0
2025-01-23 11:25:00,237.85,238.16,237.58,238.08,80778.0,236.5575,236.8658,236.2889,236.7862,80778.0
2025-01-23 11:30:00,238.07,238.41,237.84,237.91,135689.0,236.7763,237.1144,236.5475,236.6172,135689.0
2025-01-23 11:35:00,237.87,238.0,237.41,237.52,83138.0,236.5774,236.7067,236.1199,236.2293,83138.0
2025-01-23 11:40:00,237.52,238.0,237.51,237.78,67159.0,236.2293,236.7067,236.2193,236.4879,67159.0
2025-01-23 11:45:00,237.78,238.1,237.45,238.08,74081.0,236.4879,236.8061,236.1597,236.7862,74081.0
2025-01-23 11:50:00,238.01,238.13,237.65,238.13,81190.0,236.7166,236.836,236.3586,236.836,81190.0
2025-01-23 11:55:00,238.15,238.25,237.91,238.06,51606.0,236.8559,236.9553,236.6172,236.7663,51606.0
2025-01-23 12:00:00,238.02,238.02,237.56,237.67,64710.0,236.7266,236.7266,236.2691,236.3785,64710.0
2025-01-23 12:05:00,237.64,238.09,237.56,237.59,93543.0,236.3486,236.7962,236.2691,236.2989,93543.0
2025-01-23 12:10:00,237.59,237.83,237.31,237.42,97659.0,236.2989,236.5376,236.0204,236.1298,97659.0
2025-01-23 12:15:00,237.46,238.09,237.41,237.93,135273.0,236.1696,236.7962,236.1199,236.637,135273.0
2025-01-23 12:20:00,237.93,238.21,237.68,238.15,93492.0,236.637,236.9155,236.3884,236.8559,93492.0
2025-01-23 12:25:00,238.14,238.28,237.66,237.74,87101.0,236.8459,236.9851,236.3685,236.4481,87101.0
2025-01-23 12:30:00,237.68,237.85,237.39,237.46,117591.0,236.3884,236.5575,236.1,236.1696,117591.0
2025-01-23 12:35:00,237.46,237.71,237.32,237.58,112888.0,236.1696,236.4182,236.0304,236.2889,112888.0
2025-01-23 12:40:00,237.5,237.66,237.41,237.59,61067.0,236.2094,236.3685,236.1199,236.2989,61067.0
2025-01-23 12:45:00,237.53,237.75,237.45,237.45,54096.0,236.2392,236.458,236.1597,236.1597,54096.0
2025-01-23 12:50:00,237.48,237.8,237.35,237.57,64275.0,236.1895,236.5078,236.0602,236.279,64275.0
2025-01-23 12:55:00,237.58,237.61,237.39,237.42,40277.0,236.2889,236.3188,236.1,236.1298,40277.0
2025-01-23 13:00:00,237.47,237.56,237.33,237.42,60306.0,236.1795,236.2691,236.0403,236.1298,60306.0
2025-01-23 13:05:00,237.45,237.49,237.26,237.33,42840.0,236.1597,236.1994,235.9707,236.0403,42840.0
2025-01-23 13:10:00,237.3,237.44,237.0,237.3,78419.0,236.0105,236.1497,235.7121,236.0105,78419.0
2025-01-23 13:15:00,237.38,237.6,237.33,237.57,35400.0,236.09,236.3088,236.0403,236.279,35400.0
2025-01-23 13:20:00,237.57,237.98,237.51,237.91,58122.0,236.279,236.6868,236.2193,236.6172,58122.0
2025-01-23 13:25:00,237.97,237.97,237.46,237.52,71471.0,236.6768,236.6768,236.1696,236.2293,71471.0
2025-01-23 13:30:00,237.52,238.12,237.5,237.92,76423.0,236.2293,236.826,236.2094,236.6271,76423.0
2025-01-23 13:35:00,237.91,238.33,237.81,238.11,74795.0,236.6172,237.0349,236.5177,236.8161,74795.0
2025-01-23 13:40:00,238.06,238.12,237.52,237.66,32165.0,236.7663,236.826,236.2293,236.3685,32165.0
2025-01-23 13:45:00,237.68,237.85,237.58,237.67,43220.0,236.3884,236.5575,236.2889,236.3785,43220.0
2025-01-23 13:50:00,237.71,237.95,237.67,237.89,44355.0,236.4182,236.6569,236.3785,236.5973,44355.0
2025-01-23 13:55:00,237.81,237.88,237.45,237.52,67560.0,236.5177,236.5873,236.1597,236.2293,67560.0
2025-01-23 14:00:00,237.51,237.71,237.47,237.67,20925.0,236.2193,236.4182,236.1795,236.3785,20925.0
2025-01-23 14:05:00,237.66,238.07,237.58,237.65,182021.0,236.3685,236.7763,236.2889,236.3586,182021.0
2025-01-23 14:10:00,237.6,237.99,237.58,237.71,61040.0,236.3088,236.6967,236.2889,236.4182,61040.0
2025-01-23 14:15:00,237.66,237.72,237.43,237.52,101521.0,236.3685,236.4282,236.1398,236.2293,101521.0
2025-01-23 14:20:00,237.46,237.86,237.45,237.53,70387.0,236.1696,236.5674,236.1597,236.2392,70387.0
2025-01-23 14:25:00,237.51,237.53,237.35,237.44,62556.0,236.2193,236.2392,236.0602,236.1497,62556.0
2025-01-23 14:30:00,237.46,237.63,237.38,237.45,81877.0,236.1696,236.3387,236.09,236.1597,81877.0
2025-01-23 14:35:00,237.4,237.62,237.4,237.43,62533.0,236.1099,236.3287,236.1099,236.1398,62533.0
2025-01-23 14:40:00,237.51,237.63,237.43,237.5,70138.0,236.2193,236.3387,236.1398,236.2094,70138.0
2025-01-23 14:45:00,237.54,237.66,237.4,237.64,63023.0,236.2492,236.3685,236.1099,236.3486,63023.0
2025-01-23 14:50:00,237.64,237.67,237.39,237.42,52433.0,236.3486,236.3785,236.1,236.1298,52433.0
2025-01-23 14:55:00,237.39,237.47,237.32,237.32,60508.0,236.1,236.1795,236.0304,236.0304,60508.0
2025-01-23 15:00:00,237.32,237.67,237.25,237.64,96689.0,236.0304,236.3785,235.9607,236.3486,96689.0
2025-01-23 15:05:00,237.61,237.67,237.46,237.65,129968.0,236.3188,236.3785,236.1696,236.3586,129968.0
2025-01-23 15:10:00,237.65,237.89,237.55,237.75,79103.0,236.3586,236.5973,236.2591,236.458,79103.0
2025-01-23 15:15:00,237.79,238.3,237.71,237.83,129495.0,236.4978,237.005,236.4182,236.5376,129495.0
2025-01-23 15:20:00,237.8,238.16,237.7,237.86,99384.0,236.5078,236.8658,236.4083,236.5674,99384.0
2025-01-23 15:25:00,237.86,238.11,237.76,238.07,81107.0,236.5674,236.8161,236.468,236.7763,81107.0
2025-01-23 15:30:00,238.08,238.39,237.95,238.3,110184.0,236.7862,237.0945,236.6569,237.005,110184.0
2025-01-23 15:35:00,238.27,239.0,238.06,238.78,141415.0,236.9752,237.7012,236.7663,237.4824,141415.0
2025-01-23 15:40:00,238.79,238.92,238.16,238.24,150621.0,237.4924,237.6217,236.8658,236.9454,150621.0
2025-01-23 15:45:00,238.27,238.57,238.05,238.57,92355.0,236.9752,237.2736,236.7564,237.2736,92355.0
2025-01-23 15:50:00,238.53,239.8,238.53,239.75,220085.0,237.2338,238.4969,237.2338,238.4472,220085.0
2025-01-23 15:55:00,239.7,240.4,239.69,240.26,668505.0,238.3974,239.0936,238.3875,238.9544,668505.0
2025-01-24 09:30:00,244.7,245.49,243.0,244.91,744055.0,243.3703,244.156,241.6795,243.5791,744055.0
2025-01-24 09:35:00,244.78,245.69,244.03,244.87,373560.0,243.4498,244.3549,242.7039,243.5393,373560.0
2025-01-24 09:40:00,244.93,245.2,243.6,243.74,224798.0,243.599,243.8675,242.2762,242.4155,224798.0
2025-01-24 09:45:00,243.72,248.2,243.72,247.8,729369.0,242.3956,246.8512,242.3956,246.4534,729369.0
2025-01-24 09:50:00,247.74,249.55,247.41,248.75,809116.0,246.3937,248.1939,246.0655,247.3982,809116.0
2025-01-24 09:55:00,248.79,249.59,248.01,248.51,502320.0,247.438,248.2337,246.6623,247.1596,502320.0
2025-01-24 10:00:00,248.56,248.78,246.28,246.64,560262.0,247.2093,247.4281,244.9417,245.2997,560262.0
2025-01-24 10:05:00,246.65,247.0,246.23,246.39,256606.0,245.3097,245.6578,244.8919,245.0511,256606.0
2025-01-24 10:10:00,246.38,247.87,246.27,246.34,251302.0,245.0411,246.523,244.9317,245.0013,251302.0
2025-01-24 10:15:00,246.23,246.43,244.91,246.3,364835.0,244.8919,245.0909,243.5791,244.9616,364835.0
2025-01-24 10:20:00,246.37,246.7,245.22,246.52,233926.0,245.0312,245.3594,243.8874,245.1804,233926.0
2025-01-24 10:25:00,246.56,247.24,245.72,245.99,221558.0,245.2202,245.8965,244.3847,244.6532,221558.0
2025-01-24 10:30:00,245.99,246.79,245.27,245.85,185574.0,244.6532,245.4489,243.9372,244.514,185574.0
2025-01-24 10:35:00,245.82,245.82,244.41,245.24,206965.0,244.4842,244.4842,243.0818,243.9073,206965.0
2025-01-24 10:40:00,245.24,245.78,244.68,245.28,177662.0,243.9073,244.4444,243.3504,243.9471,177662.0
2025-01-24 10:45:00,245.38,245.82,245.11,245.67,89931.0,244.0466,244.4842,243.778,244.335,89931.0
2025-01-24 10:50:00,245.68,245.95,245.08,245.44,101283.0,244.3449,244.6135,243.7482,244.1062,101283.0
2025-01-24 10:55:00,245.44,246.09,245.36,245.94,119102.0,244.1062,244.7527,244.0267,244.6035,119102.0
2025-01-24 11:00:00,245.86,246.25,245.05,245.49,149861.0,244.524,244.9118,243.7184,244.156,149861.0
2025-01-24 11:05:00,245.49,246.19,245.18,246.19,102636.0,244.156,244.8522,243.8476,244.8522,102636.0
2025-01-24 11:10:00,246.15,246.4,245.42,245.52,111088.0,244.8124,245.061,244.0863,244.1858,111088.0
2025-01-24 11:15:00,245.59,245.71,245.09,245.6,114146.0,244.2554,244.3748,243.7581,244.2654,114146.0
2025-01-24 11:20:00,245.58,245.89,244.9,245.12,84566.0,244.2455,244.5538,243.5692,243.788,84566.0
2025-01-24 11:25:00,245.04,245.26,244.3,245.12,122580.0,243.7084,243.9272,242.9724,243.788,122580.0
2025-01-24 11:30:00,245.13,245.4,245.0,245.26,87067.0,243.7979,244.0665,243.6686,243.9272,87067.0
2025-01-24 11:35:00,245.23,245.68,245.02,245.4,72009.0,243.8974,244.3449,243.6885,244.0665,72009.0
2025-01-24 11:40:00,245.44,246.11,245.32,245.95,86418.0,244.1062,244.7726,243.9869,244.6135,86418.0
2025-01-24 11:45:00,245.92,246.33,245.8,246.18,85088.0,244.5836,244.9914,244.4643,244.8422,85088.0
2025-01-24 11:50:00,246.13,246.24,245.36,245.44,217487.0,244.7925,244.9019,244.0267,244.1062,217487.0
2025-01-24 11:55:00,245.43,245.86,245.42,245.66,125371.0,244.0963,244.524,244.0863,244.325,125371.0
2025-01-24 12:00:00,245.71,245.88,245.51,245.61,85884.0,244.3748,244.5438,244.1759,244.2753,85884.0
2025-01-24 12:05:00,245.62,246.2,245.5,245.82,86786.0,244.2853,244.8621,244.1659,244.4842,86786.0
2025-01-24 12:10:00,245.82,245.97,245.6,245.87,45487.0,244.4842,244.6334,244.2654,244.5339,45487.0
2025-01-24 12:15:00,245.84,246.03,245.79,246.03,58303.0,244.5041,244.693,244.4543,244.693,58303.0
2025-01-24 12:20:00,246.03,246.98,246.0,246.71,170616.0,244.693,245.6379,244.6632,245.3693,170616.0
2025-01-24 12:25:00,246.76,246.78,245.67,245.82,104266.0,245.4191,245.439,244.335,244.4842,104266.0
2025-01-24 12:30:00,245.8,246.62,245.75,246.59,78805.0,244.4643,245.2798,244.4146,245.25,78805.0
2025-01-24 12:35:00,246.57,246.63,246.22,246.29,97469.0,245.2301,245.2898,244.882,244.9516,97469.0
2025-01-24 12:40:00,246.27,246.28,245.92,245.97,105549.0,244.9317,244.9417,244.5836,244.6334,105549.0
2025-01-24 12:45:00,245.97,246.25,245.97,246.1,53268.0,244.6334,244.9118,244.6334,244.7626,53268.0
2025-01-24 12:50:00,246.1,246.11,243.57,244.11,252566.0,244.7626,244.7726,242.2464,242.7835,252566.0
2025-01-24 12:55:00,244.22,244.46,243.4,244.39,152073.0,242.8929,243.1316,242.0773,243.0619,152073.0
2025-01-24 13:00:00,244.36,244.6,243.79,244.4,95666.0,243.0321,243.2708,242.4652,243.0719,95666.0
2025-01-24 13:05:00,244.34,244.44,243.36,243.57,99394.0,243.0122,243.1117,242.0375,242.2464,99394.0
2025-01-24 13:10:00,243.51,244.18,243.36,244.06,85692.0,242.1867,242.8531,242.0375,242.7337,85692.0
2025-01-24 13:15:00,244.12,244.43,243.95,244.32,76363.0,242.7934,243.1017,242.6243,242.9923,76363.0
2025-01-24 13:20:00,244.31,244.79,244.3,244.63,75317.0,242.9824,243.4598,242.9724,243.3006,75317.0
2025-01-24 13:25:00,244.69,244.78,244.35,244.36,74939.0,243.3603,243.4498,243.0222,243.0321,74939.0
2025-01-24 13:30:00,244.36,244.7,244.1,244.16,51589.0,243.0321,243.3703,242.7735,242.8332,51589.0
2025-01-24 13:35:00,244.16,244.39,244.03,244.16,79028.0,242.8332,243.0619,242.7039,242.8332,79028.0
2025-01-24 13:40:00,244.14,244.24,243.66,243.86,74055.0,242.8133,242.9128,242.3359,242.5348,74055.0
2025-01-24 13:45:00,243.79,244.14,243.22,243.95,77036.0,242.4652,242.8133,241.8983,242.6243,77036.0
2025-01-24 13:50:00,243.95,243.95,243.4,243.5,82090.0,242.6243,242.6243,242.0773,242.1768,82090.0
2025-01-24 13:55:00,243.5,243.56,242.38,242.61,206654.0,242.1768,242.2365,241.0629,241.2916,206654.0
2025-01-24 14:00:00,242.65,243.16,242.53,242.68,150521.0,241.3314,241.8386,241.212,241.3612,150521.0
2025-01-24 14:05:00,242.69,243.13,242.34,242.65,152094.0,241.3712,241.8088,241.0231,241.3314,152094.0
2025-01-24 14:10:00,242.65,242.85,242.22,242.44,78393.0,241.3314,241.5303,240.9037,241.1225,78393.0
2025-01-24 14:15:00,242.4,242.84,241.91,242.09,82764.0,241.0828,241.5204,240.5954,240.7744,82764.0
2025-01-24 14:20:00,242.07,242.41,242.0,242.3,68211.0,240.7545,241.0927,240.6849,240.9833,68211.0
2025-01-24 14:25:00,242.31,242.68,242.18,242.19,66840.0,240.9932,241.3612,240.864,240.8739,66840.0
2025-01-24 14:30:00,242.29,242.68,242.2,242.41,60439.0,240.9734,241.3612,240.8838,241.0927,60439.0
2025-01-24 14:35:00,242.47,242.79,242.4,242.49,93684.0,241.1524,241.4706,241.0828,241.1723,93684.0
2025-01-24 14:40:00,242.5,242.75,242.36,242.56,66097.0,241.1822,241.4309,241.043,241.2419,66097.0
2025-01-24 14:45:00,242.61,243.12,242.54,243.08,156761.0,241.2916,241.7988,241.222,241.7591,156761.0
2025-01-24 14:50:00,243.05,243.34,243.03,243.28,80388.0,241.7292,242.0176,241.7093,241.958,80388.0
2025-01-24 14:55:00,243.28,243.28,242.84,243.1,89020.0,241.958,241.958,241.5204,241.779,89020.0
2025-01-24 15:00:00,243.04,243.43,242.84,243.38,83749.0,241.7193,242.1072,241.5204,242.0574,83749.0
2025-01-24 15:05:00,243.4,243.67,243.22,243.51,105691.0,242.0773,242.3459,241.8983,242.1867,105691.0
2025-01-24 15:10:00,243.42,244.12,243.39,243.91,114414.0,242.0972,242.7934,242.0674,242.5846,114414.0
2025-01-24 15:15:00,243.91,244.1,243.63,243.78,110968.0,242.5846,242.7735,242.3061,242.4553,110968.0
2025-01-24 15:20:00,243.8,244.18,243.54,244.11,124544.0,242.4751,242.8531,242.2166,242.7835,124544.0
2025-01-24 15:25:00,244.14,244.15,243.5,243.55,87581.0,242.8133,242.8232,242.1768,242.2265,87581.0
2025-01-24 15:30:00,243.58,244.24,243.58,243.98,145251.0,242.2563,242.9128,242.2563,242.6542,145251.0
2025-01-24 15:35:00,243.98,244.19,243.83,243.94,141771.0,242.6542,242.863,242.505,242.6144,141771.0
2025-01-24 15:40:00,243.93,243.97,243.17,243.58,158042.0,242.6044,242.6442,241.8486,242.2563,158042.0
2025-01-24 15:45:00,243.53,243.67,243.24,243.31,148486.0,242.2066,242.3459,241.9182,241.9878,148486.0
2025-01-24 15:50:00,243.33,244.93,243.26,244.79,310441.0,242.0077,243.599,241.9381,243.4598,310441.0
2025-01-24 15:55:00,244.73,245.2,243.98,244.46,1466509.0,243.4001,243.8675,242.6542,243.1316,1466509.0
2025-01-27 09:30:00,212.09,218.05,209.41,215.65,5291027.0,210.9375,216.8651,208.272,214.4781,5291027.0
2025-01-27 09:35:00,215.99,218.43,212.03,218.28,1668494.0,214.8163,217.243,210.8778,217.0938,1668494.0
2025-01-27 09:40:00,218.22,218.28,214.3,214.46,1149390.0,217.0342,217.0938,213.1355,213.2946,1149390.0
2025-01-27 09:45:00,214.45,216.03,213.01,215.62,1044556.0,213.2846,214.8561,211.8525,214.4483,1044556.0
2025-01-27 09:50:00,215.62,216.39,215.08,215.8,833618.0,214.4483,215.2141,213.9112,214.6273,833618.0
2025-01-27 09:55:00,215.8,216.73,215.43,216.18,696824.0,214.6273,215.5523,214.2593,215.0052,696824.0
2025-01-27 10:00:00,216.13,216.49,214.61,215.25,703292.0,214.9555,215.3136,213.4438,214.0803,703292.0
2025-01-27 10:05:00,215.28,215.67,213.62,214.28,703596.0,214.1101,214.498,212.4592,213.1156,703596.0
2025-01-27 10:10:00,214.28,214.51,213.52,213.55,718134.0,213.1156,213.3443,212.3597,212.3895,718134.0
2025-01-27 10:15:00,213.55,214.05,210.8,211.24,835757.0,212.3895,212.8868,209.6545,210.0921,835757.0
2025-01-27 10:20:00,211.25,212.95,210.91,212.57,666295.0,210.102,211.7928,209.7639,211.4149,666295.0
2025-01-27 10:25:00,212.55,212.62,211.5,212.59,668559.0,211.395,211.4646,210.3507,211.4347,668559.0
2025-01-27 10:30:00,212.54,213.8,212.0,213.64,537995.0,211.385,212.6382,210.848,212.479,537995.0
2025-01-27 10:35:00,213.7,213.77,211.45,211.45,703197.0,212.5387,212.6083,210.3009,210.3009,703197.0
2025-01-27 10:40:00,211.52,212.44,211.03,212.39,424019.0,210.3706,211.2856,209.8832,211.2358,424019.0
2025-01-27 10:45:00,212.36,213.85,212.36,213.11,741959.0,211.206,212.6879,211.206,211.9519,741959.0
2025-01-27 10:50:00,213.11,213.53,212.0,212.47,520670.0,211.9519,212.3696,210.848,211.3154,520670.0
2025-01-27 10:55:00,212.48,212.67,210.0,210.1,754847.0,211.3253,211.5143,208.8588,208.9583,754847.0
2025-01-27 11:00:00,210.14,210.51,208.75,208.93,749954.0,208.9981,209.3661,207.6156,207.7946,749954.0
2025-01-27 11:05:00,208.92,208.93,207.33,207.57,792235.0,207.7847,207.7946,206.2033,206.442,792235.0
2025-01-27 11:10:00,207.57,207.85,206.7,207.02,838302.0,206.442,206.7205,205.5768,205.895,838302.0
2025-01-27 11:15:00,207.01,207.01,205.23,205.54,815015.0,205.8851,205.8851,204.1147,204.4231,815015.0
2025-01-27 11:20:00,205.51,205.74,204.29,204.35,945262.0,204.3932,204.622,203.1799,203.2395,945262.0
2025-01-27 11:25:00,204.36,205.46,203.91,205.26,737526.0,203.2495,204.3435,202.8019,204.1446,737526.0
2025-01-27 11:30:00,205.13,205.45,204.0,205.17,695169.0,204.0153,204.3335,202.8914,204.0551,695169.0
2025-01-27 11:35:00,205.17,206.14,204.61,204.8,662571.0,204.0551,205.0198,203.4981,203.6871,662571.0
2025-01-27 11:40:00,204.76,205.07,204.12,204.69,444363.0,203.6473,203.9556,203.0108,203.5777,444363.0
2025-01-27 11:45:00,204.69,206.58,204.29,204.98,548936.0,203.5777,205.4574,203.1799,203.8661,548936.0
2025-01-27 11:50:00,204.9,205.6,203.18,203.79,725375.0,203.7865,204.4827,202.0759,202.6826,725375.0
2025-01-27 11:55:00,203.78,205.28,203.27,204.99,693266.0,202.6726,204.1645,202.1654,203.876,693266.0
2025-01-27 12:00:00,205.0,206.48,204.83,205.85,471023.0,203.886,205.358,203.7169,204.7314,471023.0
2025-01-27 12:05:00,205.81,205.84,203.3,203.48,540390.0,204.6916,204.7214,202.1952,202.3743,540390.0
2025-01-27 12:10:00,203.48,204.06,203.27,203.63,399054.0,202.3743,202.9511,202.1654,202.5234,399054.0
2025-01-27 12:15:00,203.7,203.87,202.29,202.3,438008.0,202.5931,202.7621,201.1907,201.2007,438008.0
2025-01-27 12:20:00,202.3,202.39,201.37,201.67,504800.0,201.2007,201.2902,200.2757,200.5741,504800.0
2025-01-27 12:25:00,201.66,202.9,201.45,202.6,386133.0,200.5641,201.7974,200.3553,201.499,386133.0
2025-01-27 12:30:00,202.6,203.45,202.28,202.92,364469.0,201.499,202.3444,201.1808,201.8173,364469.0
2025-01-27 12:35:00,202.89,203.06,202.08,202.23,337303.0,201.7875,201.9565,200.9819,201.131,337303.0
2025-01-27 12:40:00,202.23,202.35,201.3,201.73,509406.0,201.131,201.2504,200.2061,200.6338,509406.0
2025-01-27 12:45:00,201.69,201.75,200.31,200.56,560379.0,200.594,200.6537,199.2215,199.4701,560379.0
2025-01-27 12:50:00,200.56,201.21,200.11,200.21,484058.0,199.4701,200.1166,199.0226,199.122,484058.0
2025-01-27 12:55:00,200.27,200.41,199.13,199.44,718880.0,199.1817,199.3209,198.0479,198.3562,718880.0
2025-01-27 13:00:00,199.45,199.57,198.55,199.02,621547.0,198.3662,198.4855,197.471,197.9385,621547.0
2025-01-27 13:05:00,199.0,199.97,198.51,199.87,497108.0,197.9186,198.8833,197.4313,198.7839,497108.0
2025-01-27 13:10:00,199.84,200.05,199.29,199.33,370394.0,198.754,198.9629,198.207,198.2468,370394.0
2025-01-27 13:15:00,199.36,199.62,199.14,199.41,366587.0,198.2766,198.5352,198.0578,198.3264,366587.0
2025-01-27 13:20:00,199.45,199.59,196.57,196.69,716587.0,198.3662,198.5054,195.5018,195.6212,716587.0
2025-01-27 13:25:00,196.78,197.52,196.23,196.87,648354.0,195.7107,196.4466,195.1637,195.8002,648354.0
2025-01-27 13:30:00,196.8,197.49,196.53,196.86,741316.0,195.7306,196.4168,195.462,195.7902,741316.0
2025-01-27 13:35:00,196.85,197.2,196.78,197.03,453109.0,195.7803,196.1284,195.7107,195.9593,453109.0
2025-01-27 13:40:00,197.01,199.24,196.98,199.1,497410.0,195.9394,198.1573,195.9096,198.0181,497410.0
2025-01-27 13:45:00,199.03,200.02,198.95,199.16,517314.0,197.9484,198.9331,197.8689,198.0777,517314.0
2025-01-27 13:50:00,199.14,200.09,198.58,198.65,677630.0,198.0578,199.0027,197.5009,197.5705,677630.0
2025-01-27 13:55:00,198.59,198.8,197.16,197.5,475792.0,197.5108,197.7197,196.0886,196.4268,475792.0
2025-01-27 14:00:00,197.45,198.34,197.2,197.9,526742.0,196.377,197.2622,196.1284,196.8246,526742.0
2025-01-27 14:05:00,197.92,199.97,197.12,198.49,888292.0,196.8445,198.8833,196.0488,197.4114,888292.0
2025-01-27 14:10:00,198.53,200.09,198.23,199.25,713574.0,197.4512,199.0027,197.1528,198.1672,713574.0
2025-01-27 14:15:00,199.29,199.99,199.13,199.63,401172.0,198.207,198.9032,198.0479,198.5452,401172.0
2025-01-27 14:20:00,199.64,199.97,198.97,199.57,589973.0,198.5551,198.8833,197.8888,198.4855,589973.0
2025-01-27 14:25:00,199.57,200.39,199.47,200.11,906352.0,198.4855,199.301,198.386,199.0226,906352.0
2025-01-27 14:30:00,200.07,200.35,198.55,199.98,776389.0,198.9828,199.2613,197.471,198.8933,776389.0
2025-01-27 14:35:00,200.03,200.39,199.12,200.23,445502.0,198.943,199.301,198.0379,199.1419,445502.0
2025-01-27 14:40:00,200.27,200.84,199.99,200.72,463005.0,199.1817,199.7486,198.9032,199.6293,463005.0
2025-01-27 14:45:00,200.79,200.96,199.55,199.83,484343.0,199.6989,199.8679,198.4656,198.7441,484343.0
2025-01-27 14:50:00,199.85,201.89,199.31,201.38,569698.0,198.764,200.7929,198.2269,200.2857,569698.0
2025-01-27 14:55:00,201.33,201.5,199.92,200.84,506749.0,200.2359,200.405,198.8336,199.7486,506749.0
2025-01-27 15:00:00,200.84,202.66,200.8,202.5,500686.0,199.7486,201.5587,199.7088,201.3996,500686.0
2025-01-27 15:05:00,202.5,203.76,201.69,203.49,714059.0,201.3996,202.6527,200.594,202.3842,714059.0
2025-01-27 15:10:00,203.49,203.74,202.33,202.84,557715.0,202.3842,202.6328,201.2305,201.7377,557715.0
2025-01-27 15:15:00,202.84,203.28,201.82,202.4,778734.0,201.7377,202.1753,200.7233,201.3001,778734.0
2025-01-27 15:20:00,202.43,202.99,202.11,202.81,513471.0,201.33,201.8869,201.0117,201.7079,513471.0
2025-01-27 15:25:00,202.79,203.57,202.4,202.67,518420.0,201.688,202.4638,201.3001,201.5687,518420.0
2025-01-27 15:30:00,202.67,203.34,202.08,202.72,597466.0,201.5687,202.235,200.9819,201.6184,597466.0
2025-01-27 15:35:00,202.72,202.97,202.23,202.53,695539.0,201.6184,201.867,201.131,201.4294,695539.0
2025-01-27 15:40:00,202.57,202.89,202.16,202.82,677647.0,201.4692,201.7875,201.0614,201.7178,677647.0
2025-01-27 15:45:00,202.82,203.73,202.71,202.95,876190.0,201.7178,202.6229,201.6084,201.8471,876190.0
2025-01-27 15:50:00,202.92,203.24,201.82,201.88,1083177.0,201.8173,202.1356,200.7233,200.7829,1083177.0
2025-01-27 15:55:00,201.89,202.54,200.0,202.25,2648090.0,200.7929,201.4394,198.9132,201.1509,2648090.0
2025-01-28 09:30:00,208.17,208.78,202.69,203.0,2417754.0,207.0388,207.6455,201.5885,201.8969,2417754.0
2025-01-28 09:35:00,203.04,203.12,198.89,200.93,1504518.0,201.9366,202.0162,197.8092,199.8381,1504518.0
2025-01-28 09:40:00,200.93,201.41,199.27,200.56,800367.0,199.8381,200.3155,198.1871,199.4701,800367.0
2025-01-28 09:45:00,200.56,202.35,200.56,201.9,661626.0,199.4701,201.2504,199.4701,200.8028,661626.0
2025-01-28 09:50:00,201.9,203.17,200.73,203.16,680654.0,200.8028,202.0659,199.6392,202.056,680654.0
2025-01-28 09:55:00,203.11,204.65,202.5,202.71,720459.0,202.0063,203.5379,201.3996,201.6084,720459.0
2025-01-28 10:00:00,202.6,204.47,202.59,204.03,520065.0,201.499,203.3589,201.4891,202.9213,520065.0
2025-01-28 10:05:00,203.88,204.75,203.0,203.28,642949.0,202.7721,203.6374,201.8969,202.1753,642949.0
2025-01-28 10:10:00,203.32,204.65,203.29,204.61,364271.0,202.2151,203.5379,202.1853,203.4981,364271.0
2025-01-28 10:15:00,204.48,204.59,203.1,203.28,373670.0,203.3688,203.4782,201.9963,202.1753,373670.0
2025-01-28 10:20:00,203.37,204.3,202.54,203.97,480562.0,202.2649,203.1898,201.4394,202.8616,480562.0
2025-01-28 10:25:00,203.98,205.8,203.75,205.57,390895.0,202.8715,204.6816,202.6428,204.4529,390895.0
2025-01-28 10:30:00,205.55,205.62,203.43,204.1,462650.0,204.433,204.5026,202.3245,202.9909,462650.0
2025-01-28 10:35:00,204.11,204.7,203.7,204.46,354410.0,203.0008,203.5876,202.5931,203.3489,354410.0
2025-01-28 10:40:00,204.36,204.68,203.81,203.86,331766.0,203.2495,203.5677,202.7025,202.7522,331766.0
2025-01-28 10:45:00,203.87,203.88,202.0,202.0,388505.0,202.7621,202.7721,200.9023,200.9023,388505.0
2025-01-28 10:50:00,202.0,202.78,201.37,201.39,371206.0,200.9023,201.6781,200.2757,200.2956,371206.0
2025-01-28 10:55:00,201.37,201.61,200.7,201.38,345129.0,200.2757,200.5144,199.6094,200.2857,345129.0
2025-01-28 11:00:00,201.33,202.44,201.17,202.39,332665.0,200.2359,201.3399,200.0768,201.2902,332665.0
2025-01-28 11:05:00,202.36,202.57,201.5,201.58,251730.0,201.2603,201.4692,200.405,200.4846,251730.0
2025-01-28 11:10:00,201.59,202.07,200.31,200.57,334897.0,200.4945,200.9719,199.2215,199.4801,334897.0
2025-01-28 11:15:00,200.57,201.51,200.4,201.15,349042.0,199.4801,200.415,199.311,200.0569,349042.0
2025-01-28 11:20:00,201.12,201.57,200.87,200.92,282029.0,200.0271,200.4746,199.7784,199.8282,282029.0
2025-01-28 11:25:00,200.88,201.36,200.59,201.02,284006.0,199.7884,200.2658,199.5,199.9276,284006.0
2025-01-28 11:30:00,201.02,202.28,200.82,201.47,379099.0,199.9276,201.1808,199.7287,200.3752,379099.0
2025-01-28 11:35:00,201.5,201.55,200.59,201.11,285997.0,200.405,200.4547,199.5,200.0171,285997.0
2025-01-28 11:40:00,201.11,201.15,200.07,200.73,231979.0,200.0171,200.0569,198.9828,199.6392,231979.0
2025-01-28 11:45:00,200.82,201.11,200.66,200.99,169720.0,199.7287,200.0171,199.5696,199.8978,169720.0
2025-01-28 11:50:00,200.98,201.14,200.5,201.02,206506.0,199.8878,200.047,199.4104,199.9276,206506.0
2025-01-28 11:55:00,201.01,201.34,200.82,201.28,295531.0,199.9177,200.2459,199.7287,200.1862,295531.0
2025-01-28 12:00:00,201.28,202.74,201.25,202.6,570079.0,200.1862,201.6383,200.1564,201.499,570079.0
2025-01-28 12:05:00,202.6,202.83,202.46,202.7,293094.0,201.499,201.7278,201.3598,201.5985,293094.0
2025-01-28 12:10:00,202.69,204.1,202.61,203.96,413551.0,201.5885,202.9909,201.509,202.8516,413551.0
2025-01-28 12:15:00,203.96,204.31,203.55,203.95,346699.0,202.8516,203.1997,202.4439,202.8417,346699.0
2025-01-28 12:20:00,203.99,204.26,203.52,203.81,352050.0,202.8815,203.15,202.414,202.7025,352050.0
2025-01-28 12:25:00,203.87,204.04,203.35,203.96,229905.0,202.7621,202.9312,202.245,202.8516,229905.0
2025-01-28 12:30:00,203.99,204.95,203.91,204.41,454975.0,202.8815,203.8363,202.8019,203.2992,454975.0
2025-01-28 12:35:00,204.46,204.6,204.1,204.54,214312.0,203.3489,203.4882,202.9909,203.4285,214312.0
2025-01-28 12:40:00,204.54,204.93,203.95,204.57,236695.0,203.4285,203.8164,202.8417,203.4583,236695.0
2025-01-28 12:45:00,204.58,205.0,204.45,204.75,307191.0,203.4683,203.886,203.339,203.6374,307191.0
2025-01-28 12:50:00,204.75,204.93,204.36,204.92,239982.0,203.6374,203.8164,203.2495,203.8064,239982.0
2025-01-28 12:55:00,204.92,204.95,204.21,204.5,181267.0,203.8064,203.8363,203.1003,203.3887,181267.0
2025-01-28 13:00:00,204.5,204.55,204.01,204.3,291084.0,203.3887,203.4384,202.9014,203.1898,291084.0
2025-01-28 13:05:00,204.31,204.43,203.82,204.17,204023.0,203.1997,203.3191,202.7124,203.0605,204023.0
2025-01-28 13:10:00,204.19,204.26,203.57,203.93,161323.0,203.0804,203.15,202.4638,202.8218,161323.0
2025-01-28 13:15:00,203.97,204.57,203.92,204.4,216538.0,202.8616,203.4583,202.8119,203.2893,216538.0
2025-01-28 13:20:00,204.42,204.5,203.8,203.97,141794.0,203.3091,203.3887,202.6925,202.8616,141794.0
2025-01-28 13:25:00,203.94,204.1,203.34,203.45,237141.0,202.8318,202.9909,202.235,202.3444,237141.0
2025-01-28 13:30:00,203.48,203.8,203.4,203.55,143172.0,202.3743,202.6925,202.2947,202.4439,143172.0
2025-01-28 13:35:00,203.56,203.99,203.17,203.25,146327.0,202.4538,202.8815,202.0659,202.1455,146327.0
2025-01-28 13:40:00,203.25,203.25,202.02,202.3,308396.0,202.1455,202.1455,200.9222,201.2007,308396.0
2025-01-28 13:45:00,202.28,203.55,201.83,203.46,294388.0,201.1808,202.4439,200.7332,202.3544,294388.0
2025-01-28 13:50:00,203.47,203.8,203.2,203.78,163429.0,202.3643,202.6925,202.0958,202.6726,163429.0
2025-01-28 13:55:00,203.73,204.15,203.41,203.81,224686.0,202.6229,203.0406,202.3046,202.7025,224686.0
2025-01-28 14:00:00,203.81,204.15,203.3,203.36,260207.0,202.7025,203.0406,202.1952,202.2549,260207.0
2025-01-28 14:05:00,203.33,204.55,203.27,204.34,537816.0,202.2251,203.4384,202.1654,203.2296,537816.0
2025-01-28 14:10:00,204.34,204.48,203.93,204.06,155714.0,203.2296,203.3688,202.8218,202.9511,155714.0
2025-01-28 14:15:00,204.03,204.82,203.95,204.68,1315497.0,202.9213,203.707,202.8417,203.5677,1315497.0
2025-01-28 14:20:00,204.68,205.36,204.23,204.99,334630.0,203.5677,204.244,203.1202,203.876,334630.0
2025-01-28 14:25:00,204.98,205.29,204.51,204.87,219531.0,203.8661,204.1744,203.3987,203.7567,219531.0
2025-01-28 14:30:00,204.91,206.24,204.89,206.19,293168.0,203.7965,205.1193,203.7766,205.0695,293168.0
2025-01-28 14:35:00,206.19,207.5,206.16,207.38,479946.0,205.0695,206.3724,205.0397,206.2531,479946.0
2025-01-28 14:40:00,207.33,208.21,207.01,208.08,523403.0,206.2033,207.0786,205.8851,206.9493,523403.0
2025-01-28 14:45:00,208.03,208.13,207.66,207.87,373377.0,206.8995,206.999,206.5315,206.7404,373377.0
2025-01-28 14:50:00,207.84,207.9,206.89,207.46,315494.0,206.7106,206.7702,205.7657,206.3326,315494.0
2025-01-28 14:55:00,207.45,207.77,207.07,207.51,257735.0,206.3227,206.6409,205.9447,206.3824,257735.0
2025-01-28 15:00:00,207.52,207.73,206.8,207.59,263134.0,206.3923,206.6012,205.6762,206.4619,263134.0
2025-01-28 15:05:00,207.59,207.78,206.94,207.75,198164.0,206.4619,206.6509,205.8155,206.6211,198164.0
2025-01-28 15:10:00,207.75,208.03,207.31,207.67,324861.0,206.6211,206.8995,206.1834,206.5415,324861.0
2025-01-28 15:15:00,207.67,208.24,207.62,207.68,289342.0,206.5415,207.1084,206.4918,206.5514,289342.0
2025-01-28 15:20:00,207.68,208.24,207.65,207.86,246789.0,206.5514,207.1084,206.5216,206.7305,246789.0
2025-01-28 15:25:00,207.89,208.46,207.75,208.16,265212.0,206.7603,207.3272,206.6211,207.0288,265212.0
2025-01-28 15:30:00,208.17,208.41,208.01,208.23,311324.0,207.0388,207.2775,206.8796,207.0984,311324.0
2025-01-28 15:35:00,208.23,208.62,208.01,208.09,488121.0,207.0984,207.4863,206.8796,206.9592,488121.0
2025-01-28 15:40:00,208.12,208.79,207.61,208.64,501564.0,206.989,207.6554,206.4818,207.5062,501564.0
2025-01-28 15:45:00,208.64,209.25,208.05,208.4,545335.0,207.5062,208.1129,206.9194,207.2675,545335.0
2025-01-28 15:50:00,208.43,209.95,207.55,208.45,880643.0,207.2974,208.8091,206.4221,207.3172,880643.0
2025-01-28 15:55:00,208.46,209.0,207.22,207.26,1027705.0,207.3272,207.8643,206.0939,206.1337,1027705.0
2025-01-29 09:30:00,208.84,209.09,205.53,206.31,1227571.0,207.7051,207.9538,204.4131,205.1889,1227571.0
2025-01-29 09:35:00,206.26,208.1,206.1,207.98,608543.0,205.1391,206.9691,204.98,206.8498,608543.0
2025-01-29 09:40:00,208.04,208.98,207.66,208.69,603663.0,206.9095,207.8444,206.5315,207.5559,603663.0
2025-01-29 09:45:00,208.72,210.66,208.55,209.21,675265.0,207.5858,209.5152,207.4167,208.0731,675265.0
2025-01-29 09:50:00,209.08,210.28,208.93,210.02,363828.0,207.9438,209.1373,207.7946,208.8787,363828.0
2025-01-29 09:55:00,210.0,211.27,209.8,210.12,409918.0,208.8588,210.1219,208.6599,208.9782,409918.0
2025-01-29 10:00:00,210.17,211.15,209.87,211.13,351440.0,209.0279,210.0026,208.7295,209.9827,351440.0
2025-01-29 10:05:00,211.04,211.45,210.37,210.58,440497.0,209.8932,210.3009,209.2268,209.4357,440497.0
2025-01-29 10:10:00,210.55,210.79,209.34,209.82,375662.0,209.4058,209.6445,208.2024,208.6798,375662.0
2025-01-29 10:15:00,209.79,209.96,206.71,207.24,597995.0,208.65,208.819,205.5867,206.1138,597995.0
2025-01-29 10:20:00,207.28,207.94,206.94,207.26,323744.0,206.1536,206.81,205.8155,206.1337,323744.0
2025-01-29 10:25:00,207.25,207.49,206.2,206.65,231672.0,206.1238,206.3625,205.0795,205.527,231672.0
2025-01-29 10:30:00,206.75,207.13,206.5,206.57,244481.0,205.6265,206.0044,205.3778,205.4475,244481.0
2025-01-29 10:35:00,206.52,206.62,205.9,205.93,235698.0,205.3977,205.4972,204.7811,204.8109,235698.0
2025-01-29 10:40:00,205.93,206.5,204.57,204.99,308663.0,204.8109,205.3778,203.4583,203.876,308663.0
2025-01-29 10:45:00,204.94,205.17,203.85,204.64,362459.0,203.8263,204.0551,202.7422,203.528,362459.0
2025-01-29 10:50:00,204.64,205.4,204.58,205.03,235663.0,203.528,204.2838,203.4683,203.9158,235663.0
2025-01-29 10:55:00,205.05,205.35,204.37,205.12,170780.0,203.9357,204.2341,203.2594,204.0053,170780.0
2025-01-29 11:00:00,205.12,205.61,204.97,205.41,126670.0,204.0053,204.4927,203.8562,204.2938,126670.0
2025-01-29 11:05:00,205.41,205.54,204.67,204.77,236582.0,204.2938,204.4231,203.5578,203.6572,236582.0
2025-01-29 11:10:00,204.79,205.26,204.58,205.17,264313.0,203.6771,204.1446,203.4683,204.0551,264313.0
2025-01-29 11:15:00,205.15,206.08,204.95,205.25,253531.0,204.0352,204.9601,203.8363,204.1346,253531.0
2025-01-29 11:20:00,205.26,205.54,204.97,205.45,106139.0,204.1446,204.4231,203.8562,204.3335,106139.0
2025-01-29 11:25:00,205.5,205.89,205.23,205.28,230726.0,204.3833,204.7712,204.1147,204.1645,230726.0
2025-01-29 11:30:00,205.28,205.59,204.76,204.88,179820.0,204.1645,204.4728,203.6473,203.7666,179820.0
2025-01-29 11:35:00,204.88,205.3,204.42,204.46,156895.0,203.7666,204.1844,203.3091,203.3489,156895.0
2025-01-29 11:40:00,204.48,204.84,203.9,204.37,154372.0,203.3688,203.7269,202.792,203.2594,154372.0
2025-01-29 11:45:00,204.36,204.58,203.96,204.48,178207.0,203.2495,203.4683,202.8516,203.3688,178207.0
2025-01-29 11:50:00,204.48,205.11,204.26,204.93,111966.0,203.3688,203.9954,203.15,203.8164,111966.0
2025-01-29 11:55:00,204.92,205.41,204.78,205.14,121102.0,203.8064,204.2938,203.6672,204.0252,121102.0
2025-01-29 12:00:00,205.14,206.23,205.13,206.1,201137.0,204.0252,205.1093,204.0153,204.98,201137.0
2025-01-29 12:05:00,206.1,206.1,205.55,206.04,133105.0,204.98,204.98,204.433,204.9203,133105.0
2025-01-29 12:10:00,206.05,206.14,205.35,205.55,76994.0,204.9303,205.0198,204.2341,204.433,76994.0
2025-01-29 12:15:00,205.52,205.6,205.26,205.5,69214.0,204.4032,204.4827,204.1446,204.3833,69214.0
2025-01-29 12:20:00,205.53,206.22,205.44,205.9,154694.0,204.4131,205.0994,204.3236,204.7811,154694.0
2025-01-29 12:25:00,205.84,205.93,205.12,205.46,107348.0,204.7214,204.8109,204.0053,204.3435,107348.0
2025-01-29 12:30:00,205.43,206.43,205.25,206.11,167961.0,204.3137,205.3082,204.1346,204.99,167961.0
2025-01-29 12:35:00,206.11,206.31,205.82,205.89,172197.0,204.99,205.1889,204.7015,204.7712,172197.0
2025-01-29 12:40:00,205.89,206.29,205.5,206.14,94969.0,204.7712,205.169,204.3833,205.0198,94969.0
2025-01-29 12:45:00,206.12,206.16,205.21,205.42,155226.0,204.9999,205.0397,204.0949,204.3037,155226.0
2025-01-29 12:50:00,205.5,205.5,204.93,205.03,164604.0,204.3833,204.3833,203.8164,203.9158,164604.0
2025-01-29 12:55:00,204.97,205.51,204.93,205.27,84231.0,203.8562,204.3932,203.8164,204.1545,84231.0
2025-01-29 13:00:00,205.32,205.46,202.77,202.94,306180.0,204.2043,204.3435,201.6681,201.8372,306180.0
2025-01-29 13:05:00,203.16,204.56,203.13,204.54,238168.0,202.056,203.4484,202.0262,203.4285,238168.0
2025-01-29 13:10:00,204.41,204.6,203.95,204.28,102420.0,203.2992,203.4882,202.8417,203.1699,102420.0
2025-01-29 13:15:00,204.36,204.56,204.0,204.16,125376.0,203.2495,203.4484,202.8914,203.0506,125376.0
2025-01-29 13:20:00,204.12,204.25,203.6,204.24,132925.0,203.0108,203.1401,202.4936,203.1301,132925.0
2025-01-29 13:25:00,204.18,204.84,204.07,204.75,132344.0,203.0705,203.7269,202.961,203.6374,132344.0
2025-01-29 13:30:00,204.68,205.33,204.28,204.58,134755.0,203.5677,204.2142,203.1699,203.4683,134755.0
2025-01-29 13:35:00,204.61,204.76,204.09,204.2,76727.0,203.4981,203.6473,202.9809,203.0903,76727.0
2025-01-29 13:40:00,204.21,204.45,203.9,204.03,97786.0,203.1003,203.339,202.792,202.9213,97786.0
2025-01-29 13:45:00,204.03,204.91,203.98,204.81,103371.0,202.9213,203.7965,202.8715,203.697,103371.0
2025-01-29 13:50:00,204.85,205.06,204.65,204.98,138854.0,203.7368,203.9457,203.5379,203.8661,138854.0
2025-01-29 13:55:00,205.0,205.0,204.34,204.43,109117.0,203.886,203.886,203.2296,203.3191,109117.0
2025-01-29 14:00:00,204.33,205.0,203.43,204.44,192871.0,203.2196,203.886,202.3245,203.329,192871.0
2025-01-29 14:05:00,204.48,205.0,204.3,204.83,124820.0,203.3688,203.886,203.1898,203.7169,124820.0
2025-01-29 14:10:00,204.81,204.84,203.94,204.09,133789.0,203.697,203.7269,202.8318,202.9809,133789.0
2025-01-29 14:15:00,204.03,204.43,203.84,204.11,126266.0,202.9213,203.3191,202.7323,203.0008,126266.0
2025-01-29 14:20:00,204.1,204.87,203.97,204.64,127646.0,202.9909,203.7567,202.8616,203.528,127646.0
2025-01-29 14:25:00,204.62,204.66,203.99,204.13,118803.0,203.5081,203.5478,202.8815,203.0207,118803.0
2025-01-29 14:30:00,204.11,205.14,204.0,204.88,167504.0,203.0008,204.0252,202.8914,203.7666,167504.0
2025-01-29 14:35:00,204.86,205.95,204.14,205.78,217364.0,203.7468,204.8308,203.0307,204.6618,217364.0
2025-01-29 14:40:00,205.72,206.66,205.55,206.59,315556.0,204.6021,205.537,204.433,205.4674,315556.0
2025-01-29 14:45:00,206.57,206.74,205.92,206.24,183372.0,205.4475,205.6165,204.801,205.1193,183372.0
2025-01-29 14:50:00,206.25,206.74,205.97,206.39,158847.0,205.1292,205.6165,204.8507,205.2684,158847.0
2025-01-29 14:55:00,206.39,206.46,205.62,206.16,153600.0,205.2684,205.3381,204.5026,205.0397,153600.0
2025-01-29 15:00:00,206.11,206.36,205.79,205.96,190781.0,204.99,205.2386,204.6717,204.8408,190781.0
2025-01-29 15:05:00,205.96,206.55,205.85,205.92,235427.0,204.8408,205.4276,204.7314,204.801,235427.0
2025-01-29 15:10:00,205.93,206.4,205.54,205.95,181092.0,204.8109,205.2784,204.4231,204.8308,181092.0
2025-01-29 15:15:00,206.04,206.25,205.56,205.87,173520.0,204.9203,205.1292,204.443,204.7513,173520.0
2025-01-29 15:20:00,205.91,206.68,205.91,206.56,217307.0,204.791,205.5569,204.791,205.4375,217307.0
2025-01-29 15:25:00,206.52,207.06,206.48,206.95,496987.0,205.3977,205.9348,205.358,205.8254,496987.0
2025-01-29 15:30:00,206.91,207.09,206.53,206.6,207508.0,205.7856,205.9646,205.4077,205.4773,207508.0
2025-01-29 15:35:00,206.66,206.75,205.77,205.88,213680.0,205.537,205.6265,204.6518,204.7612,213680.0
2025-01-29 15:40:00,205.88,206.43,205.56,206.2,256877.0,204.7612,205.3082,204.443,205.0795,256877.0
2025-01-29 15:45:00,206.19,206.31,205.54,205.79,257057.0,205.0695,205.1889,204.4231,204.6717,257057.0
2025-01-29 15:50:00,205.74,206.22,204.78,206.03,437096.0,204.622,205.0994,203.6672,204.9104,437096.0
2025-01-29 15:55:00,206.09,206.8,206.08,206.4,898269.0,204.9701,205.6762,204.9601,205.2784,898269.0
2025-01-30 09:30:00,218.59,221.0,216.61,218.63,3037813.0,217.4021,219.799,215.4329,217.4419,3037813.0
2025-01-30 09:35:00,218.65,219.0,216.2,218.26,991524.0,217.4618,217.8099,215.0251,217.0739,991524.0
2025-01-30 09:40:00,218.4,219.16,217.73,218.87,862625.0,217.2132,217.969,216.5468,217.6806,862625.0
2025-01-30 09:45:00,218.91,220.64,218.71,220.42,1168679.0,217.7204,219.441,217.5215,219.2222,1168679.0
2025-01-30 09:50:00,220.42,221.96,219.17,219.71,1082539.0,219.2222,220.7538,217.979,218.5161,1082539.0
2025-01-30 09:55:00,219.61,220.14,217.61,218.59,732420.0,218.4166,218.9437,216.4275,217.4021,732420.0
2025-01-30 10:00:00,218.49,219.34,216.75,217.59,676479.0,217.3027,218.1481,215.5721,216.4076,676479.0
2025-01-30 10:05:00,217.59,218.84,217.12,218.65,405277.0,216.4076,217.6508,215.9401,217.4618,405277.0
2025-01-30 10:10:00,218.7,218.97,217.6,218.79,430758.0,217.5115,217.7801,216.4175,217.6011,430758.0
2025-01-30 10:15:00,218.74,219.25,218.04,218.46,298888.0,217.5513,218.0586,216.8551,217.2729,298888.0
2025-01-30 10:20:00,218.35,219.77,218.17,219.71,362192.0,217.1634,218.5757,216.9844,218.5161,362192.0
2025-01-30 10:25:00,219.69,219.8,217.85,218.14,455664.0,218.4962,218.6056,216.6662,216.9546,455664.0
2025-01-30 10:30:00,218.04,218.68,217.41,218.36,572734.0,216.8551,217.4917,216.2286,217.1734,572734.0
2025-01-30 10:35:00,218.48,219.5,218.44,219.18,343750.0,217.2927,218.3072,217.253,217.9889,343750.0
2025-01-30 10:40:00,219.28,219.66,219.07,219.32,244678.0,218.0884,218.4663,217.8795,218.1282,244678.0
2025-01-30 10:45:00,219.32,220.57,219.19,220.4,542313.0,218.1282,219.3714,217.9989,219.2023,542313.0
2025-01-30 10:50:00,220.45,220.75,219.05,219.68,432409.0,219.252,219.5504,217.8596,218.4862,432409.0
2025-01-30 10:55:00,219.7,219.9,217.9,217.96,374115.0,218.5061,218.705,216.7159,216.7756,374115.0
2025-01-30 11:00:00,217.96,218.53,217.51,218.13,454513.0,216.7756,217.3425,216.328,216.9446,454513.0
2025-01-30 11:05:00,218.13,218.6,217.93,218.28,331674.0,216.9446,217.4121,216.7457,217.0938,331674.0
2025-01-30 11:10:00,218.29,218.56,217.64,218.02,333047.0,217.1038,217.3723,216.4573,216.8352,333047.0
2025-01-30 11:15:00,218.05,219.19,217.99,219.17,324515.0,216.8651,217.9989,216.8054,217.979,324515.0
2025-01-30 11:20:00,219.13,220.0,219.07,219.84,417618.0,217.9392,218.8045,217.8795,218.6454,417618.0
2025-01-30 11:25:00,219.83,220.75,219.76,220.56,337750.0,218.6354,219.5504,218.5658,219.3614,337750.0
2025-01-30 11:30:00,220.6,221.44,220.01,220.13,400884.0,219.4012,220.2367,218.8144,218.9338,400884.0
2025-01-30 11:35:00,220.17,220.61,219.62,220.0,243101.0,218.9736,219.4112,218.4265,218.8045,243101.0
2025-01-30 11:40:00,220.0,220.0,219.23,219.5,213064.0,218.8045,218.8045,218.0387,218.3072,213064.0
2025-01-30 11:45:00,219.51,220.09,219.04,219.89,269006.0,218.3171,218.894,217.8497,218.6951,269006.0
2025-01-30 11:50:00,219.89,220.4,219.55,220.12,257161.0,218.6951,219.2023,218.3569,218.9238,257161.0
2025-01-30 11:55:00,220.1,220.25,219.23,219.39,228162.0,218.9039,219.0531,218.0387,218.1978,228162.0
2025-01-30 12:00:00,219.39,220.12,219.0,220.06,356637.0,218.1978,218.9238,217.8099,218.8642,356637.0
2025-01-30 12:05:00,220.07,220.38,219.04,219.28,154562.0,218.8741,219.1824,217.8497,218.0884,154562.0
2025-01-30 12:10:00,219.28,219.44,218.05,218.1,302977.0,218.0884,218.2475,216.8651,216.9148,302977.0
2025-01-30 12:15:00,218.1,218.56,217.85,218.0,253787.0,216.9148,217.3723,216.6662,216.8154,253787.0
2025-01-30 12:20:00,218.0,218.6,217.86,218.27,184806.0,216.8154,217.4121,216.6761,217.0839,184806.0
2025-01-30 12:25:00,218.28,218.47,217.84,218.2,167408.0,217.0938,217.2828,216.6562,217.0143,167408.0
2025-01-30 12:30:00,218.22,218.24,216.89,217.27,399358.0,217.0342,217.054,215.7114,216.0893,399358.0
2025-01-30 12:35:00,217.27,217.36,216.67,216.93,334950.0,216.0893,216.1788,215.4926,215.7512,334950.0
2025-01-30 12:40:00,216.99,217.65,216.74,216.83,204032.0,215.8108,216.4673,215.5622,215.6517,204032.0
2025-01-30 12:45:00,216.78,217.4,216.71,217.37,205971.0,215.602,216.2186,215.5324,216.1888,205971.0
2025-01-30 12:50:00,217.46,217.54,216.67,216.81,198310.0,216.2783,216.3578,215.4926,215.6318,198310.0
2025-01-30 12:55:00,216.82,217.25,216.31,217.12,267694.0,215.6418,216.0694,215.1345,215.9401,267694.0
2025-01-30 13:00:00,217.12,217.28,215.35,215.83,229814.0,215.9401,216.0993,214.1798,214.6571,229814.0
2025-01-30 13:05:00,215.88,216.5,215.47,216.28,369350.0,214.7069,215.3235,214.2991,215.1047,369350.0
2025-01-30 13:10:00,216.31,216.48,215.67,215.81,155567.0,215.1345,215.3036,214.498,214.6373,155567.0
2025-01-30 13:15:00,215.83,216.0,215.55,215.58,131123.0,214.6571,214.8262,214.3787,214.4085,131123.0
2025-01-30 13:20:00,215.58,215.64,214.85,215.61,195992.0,214.4085,214.4682,213.6825,214.4383,195992.0
2025-01-30 13:25:00,215.57,215.72,214.89,215.04,183050.0,214.3986,214.5477,213.7223,213.8714,183050.0
2025-01-30 13:30:00,215.08,215.4,214.9,215.29,147622.0,213.9112,214.2295,213.7322,214.1201,147622.0
2025-01-30 13:35:00,215.29,215.46,215.07,215.38,163974.0,214.1201,214.2892,213.9013,214.2096,163974.0
2025-01-30 13:40:00,215.34,216.06,215.16,215.7,251488.0,214.1698,214.8859,213.9908,214.5278,251488.0
2025-01-30 13:45:00,215.75,216.21,215.51,215.88,228915.0,214.5776,215.0351,214.3389,214.7069,228915.0
2025-01-30 13:50:00,215.88,216.47,215.7,216.19,383526.0,214.7069,215.2937,214.5278,215.0152,383526.0
2025-01-30 13:55:00,216.21,216.42,215.5,215.98,162170.0,215.0351,215.2439,214.3289,214.8063,162170.0
2025-01-30 14:00:00,215.98,216.0,215.51,215.64,201071.0,214.8063,214.8262,214.3389,214.4682,201071.0
2025-01-30 14:05:00,215.64,215.83,215.53,215.74,137811.0,214.4682,214.6571,214.3588,214.5676,137811.0
2025-01-30 14:10:00,215.74,217.25,215.68,217.04,287374.0,214.5676,216.0694,214.508,215.8606,287374.0
2025-01-30 14:15:00,217.07,217.81,217.05,217.52,294227.0,215.8904,216.6264,215.8705,216.338,294227.0
2025-01-30 14:20:00,217.5,217.55,216.8,216.82,131900.0,216.3181,216.3678,215.6219,215.6418,131900.0
2025-01-30 14:25:00,216.82,217.08,216.67,216.81,144874.0,215.6418,215.9003,215.4926,215.6318,144874.0
2025-01-30 14:30:00,216.84,217.08,216.67,216.9,135973.0,215.6617,215.9003,215.4926,215.7213,135973.0
2025-01-30 14:35:00,216.9,217.07,216.68,216.9,106308.0,215.7213,215.8904,215.5025,215.7213,106308.0
2025-01-30 14:40:00,216.93,216.96,216.67,216.85,93260.0,215.7512,215.781,215.4926,215.6716,93260.0
2025-01-30 14:45:00,216.83,217.55,216.77,217.37,150239.0,215.6517,216.3678,215.592,216.1888,150239.0
2025-01-30 14:50:00,217.27,217.49,216.67,217.41,224961.0,216.0893,216.3081,215.4926,216.2286,224961.0
2025-01-30 14:55:00,217.39,217.39,216.82,216.95,123591.0,216.2087,216.2087,215.6418,215.7711,123591.0
2025-01-30 15:00:00,216.95,217.46,216.73,217.19,150645.0,215.7711,216.2783,215.5523,216.0098,150645.0
2025-01-30 15:05:00,217.13,217.42,216.81,216.95,135290.0,215.9501,216.2385,215.6318,215.7711,135290.0
2025-01-30 15:10:00,216.98,217.17,216.75,216.84,169545.0,215.8009,215.9899,215.5721,215.6617,169545.0
2025-01-30 15:15:00,216.81,217.43,216.75,217.38,138431.0,215.6318,216.2484,215.5721,216.1987,138431.0
2025-01-30 15:20:00,217.31,217.64,217.2,217.44,146195.0,216.1291,216.4573,216.0197,216.2584,146195.0
2025-01-30 15:25:00,217.4,217.46,216.75,217.26,164758.0,216.2186,216.2783,215.5721,216.0794,164758.0
2025-01-30 15:30:00,217.24,217.31,216.67,216.86,165816.0,216.0595,216.1291,215.4926,215.6815,165816.0
2025-01-30 15:35:00,216.9,216.9,215.36,215.47,316390.0,215.7213,215.7213,214.1897,214.2991,316390.0
2025-01-30 15:40:00,215.44,215.44,213.9,214.17,344431.0,214.2693,214.2693,212.7376,213.0062,344431.0
2025-01-30 15:45:00,214.09,215.28,213.7,215.07,370554.0,212.9266,214.1101,212.5387,213.9013,370554.0
2025-01-30 15:50:00,215.22,215.66,214.02,215.6,426892.0,214.0505,214.4881,212.857,214.4284,426892.0
2025-01-30 15:55:00,215.65,216.6,215.28,215.66,1235418.0,214.4781,215.423,214.1101,214.4881,1235418.0
2025-01-31 09:30:00,219.66,221.5,219.19,219.58,1221681.0,218.4663,220.2963,217.9989,218.3868,1221681.0
2025-01-31 09:35:00,219.66,219.87,216.83,217.18,570846.0,218.4663,218.6752,215.6517,215.9998,570846.0
2025-01-31 09:40:00,217.21,217.83,216.3,217.18,350812.0,216.0296,216.6463,215.1246,215.9998,350812.0
2025-01-31 09:45:00,217.21,217.73,216.6,217.23,236243.0,216.0296,216.5468,215.423,216.0495,236243.0
2025-01-31 09:50:00,217.28,218.37,217.03,217.98,311877.0,216.0993,217.1833,215.8506,216.7955,311877.0
2025-01-31 09:55:00,218.05,219.02,217.9,218.93,353664.0,216.8651,217.8298,216.7159,217.7403,353664.0
2025-01-31 10:00:00,218.96,219.78,218.81,219.64,284357.0,217.7701,218.5857,217.6209,218.4464,284357.0
2025-01-31 10:05:00,219.65,220.8,219.64,220.6,337852.0,218.4564,219.6001,218.4464,219.4012,337852.0
2025-01-31 10:10:00,220.43,222.0,220.42,221.15,421532.0,219.2321,220.7936,219.2222,219.9482,421532.0
2025-01-31 10:15:00,221.15,221.6,220.49,221.13,236319.0,219.9482,220.3958,219.2918,219.9283,236319.0
2025-01-31 10:20:00,221.14,222.06,220.88,221.9,329676.0,219.9383,220.8533,219.6797,220.6942,329676.0
2025-01-31 10:25:00,221.93,222.45,221.48,222.41,266619.0,220.724,221.2412,220.2764,221.2014,266619.0
2025-01-31 10:30:00,222.37,223.83,222.04,223.78,385591.0,221.1616,222.6137,220.8334,222.5639,385591.0
2025-01-31 10:35:00,223.78,224.45,223.54,224.19,466506.0,222.5639,223.2303,222.3252,222.9717,466506.0
2025-01-31 10:40:00,224.16,224.23,223.31,223.78,387777.0,222.9419,223.0115,222.0965,222.5639,387777.0
2025-01-31 10:45:00,223.76,224.8,223.53,224.56,304199.0,222.544,223.5784,222.3153,223.3397,304199.0
2025-01-31 10:50:00,224.61,225.4,224.52,225.32,430983.0,223.3894,224.1751,223.2999,224.0956,430983.0
2025-01-31 10:55:00,225.38,226.0,225.04,225.08,278736.0,224.1552,224.7719,223.8171,223.8569,278736.0
2025-01-31 11:00:00,225.08,226.01,224.8,225.69,314981.0,223.8569,224.7818,223.5784,224.4636,314981.0
2025-01-31 11:05:00,225.72,225.98,224.38,225.05,269685.0,224.4934,224.752,223.1607,223.827,269685.0
2025-01-31 11:10:00,225.06,225.8,224.99,225.76,168643.0,223.837,224.573,223.7674,224.5332,168643.0
2025-01-31 11:15:00,225.77,225.9,225.04,225.4,169409.0,224.5431,224.6724,223.8171,224.1751,169409.0
2025-01-31 11:20:00,225.45,225.5,224.65,225.22,153970.0,224.2249,224.2746,223.4292,223.9961,153970.0
2025-01-31 11:25:00,225.17,226.05,224.89,225.87,228512.0,223.9464,224.8216,223.6679,224.6426,228512.0
2025-01-31 11:30:00,225.9,226.6,225.61,226.08,382787.0,224.6724,225.3686,224.384,224.8514,382787.0
2025-01-31 11:35:00,226.11,226.35,225.18,225.21,273718.0,224.8813,225.12,223.9563,223.9862,273718.0
2025-01-31 11:40:00,225.21,225.69,224.69,224.74,181781.0,223.9862,224.4636,223.469,223.5187,181781.0
2025-01-31 11:45:00,224.74,225.63,224.51,225.14,177580.0,223.5187,224.4039,223.29,223.9166,177580.0
2025-01-31 11:50:00,225.14,225.64,225.0,225.33,120184.0,223.9166,224.4138,223.7773,224.1055,120184.0
2025-01-31 11:55:00,225.42,225.42,224.58,225.33,99037.0,224.195,224.195,223.3596,224.1055,99037.0
2025-01-31 12:00:00,225.26,225.81,225.21,225.54,229977.0,224.0359,224.5829,223.9862,224.3144,229977.0
2025-01-31 12:05:00,225.5,226.01,224.91,225.9,479313.0,224.2746,224.7818,223.6878,224.6724,479313.0
2025-01-31 12:10:00,225.98,226.27,225.25,226.27,121879.0,224.752,225.0404,224.026,225.0404,121879.0
2025-01-31 12:15:00,226.23,226.64,226.13,226.52,230321.0,225.0006,225.4084,224.9012,225.2891,230321.0
2025-01-31 12:20:00,226.47,226.57,225.85,226.02,185492.0,225.2393,225.3388,224.6227,224.7918,185492.0
2025-01-31 12:25:00,225.96,226.49,225.75,226.39,229223.0,224.7321,225.2592,224.5232,225.1598,229223.0
2025-01-31 12:30:00,226.46,226.8,226.26,226.43,173096.0,225.2294,225.5675,225.0305,225.1995,173096.0
2025-01-31 12:35:00,226.5,226.8,225.95,225.99,121500.0,225.2692,225.5675,224.7221,224.7619,121500.0
2025-01-31 12:40:00,226.01,226.01,225.15,225.56,186440.0,224.7818,224.7818,223.9265,224.3343,186440.0
2025-01-31 12:45:00,225.5,225.75,225.23,225.5,181448.0,224.2746,224.5232,224.0061,224.2746,181448.0
2025-01-31 12:50:00,225.46,226.13,225.4,225.73,100644.0,224.2348,224.9012,224.1751,224.5033,100644.0
2025-01-31 12:55:00,225.78,225.83,225.41,225.66,112155.0,224.5531,224.6028,224.1851,224.4337,112155.0
2025-01-31 13:00:00,225.66,225.92,225.44,225.84,145064.0,224.4337,224.6923,224.2149,224.6127,145064.0
2025-01-31 13:05:00,225.92,226.2,225.83,225.91,116715.0,224.6923,224.9708,224.6028,224.6824,116715.0
2025-01-31 13:10:00,225.96,225.96,225.07,225.19,228005.0,224.7321,224.7321,223.8469,223.9663,228005.0
2025-01-31 13:15:00,225.26,225.7,224.38,224.5,155365.0,224.0359,224.4735,223.1607,223.28,155365.0
2025-01-31 13:20:00,224.44,225.55,224.02,225.2,262090.0,223.2204,224.3243,222.8026,223.9762,262090.0
2025-01-31 13:25:00,225.17,225.22,224.22,224.35,185305.0,223.9464,223.9961,223.0015,223.1308,185305.0
2025-01-31 13:30:00,224.33,224.99,223.78,223.84,283619.0,223.111,223.7674,222.5639,222.6236,283619.0
2025-01-31 13:35:00,223.78,224.9,223.7,224.83,331656.0,222.5639,223.6779,222.4844,223.6082,331656.0
2025-01-31 13:40:00,224.9,225.34,224.16,224.68,189618.0,223.6779,224.1155,222.9419,223.459,189618.0
2025-01-31 13:45:00,224.66,225.11,224.16,224.35,161595.0,223.4392,223.8867,222.9419,223.1308,161595.0
2025-01-31 13:50:00,224.35,224.55,223.2,223.73,166960.0,223.1308,223.3298,221.9871,222.5142,166960.0
2025-01-31 13:55:00,223.67,224.24,223.58,223.92,122852.0,222.4545,223.0214,222.365,222.7032,122852.0
2025-01-31 14:00:00,223.92,224.36,223.39,223.73,167038.0,222.7032,223.1408,222.1761,222.5142,167038.0
2025-01-31 14:05:00,223.77,223.77,222.36,222.64,246744.0,222.554,222.554,221.1517,221.4301,246744.0
2025-01-31 14:10:00,222.7,224.38,222.68,224.3,153519.0,221.4898,223.1607,221.4699,223.0811,153519.0
2025-01-31 14:15:00,224.3,224.6,223.55,223.7,156454.0,223.0811,223.3795,222.3352,222.4844,156454.0
2025-01-31 14:20:00,223.72,223.82,222.74,223.05,201545.0,222.5043,222.6037,221.5296,221.8379,201545.0
2025-01-31 14:25:00,223.01,223.44,222.8,223.15,157167.0,221.7981,222.2258,221.5893,221.9374,157167.0
2025-01-31 14:30:00,223.22,223.61,222.75,223.15,169340.0,222.007,222.3949,221.5395,221.9374,169340.0
2025-01-31 14:35:00,223.14,223.15,221.41,221.46,271101.0,221.9274,221.9374,220.2068,220.2565,271101.0
2025-01-31 14:40:00,221.46,221.89,220.46,220.67,205838.0,220.2565,220.6842,219.262,219.4708,205838.0
2025-01-31 14:45:00,220.71,221.27,220.42,221.24,279397.0,219.5106,220.0676,219.2222,220.0377,279397.0
2025-01-31 14:50:00,221.24,222.23,221.17,222.23,262475.0,220.0377,221.0224,219.9681,221.0224,262475.0
2025-01-31 14:55:00,222.23,222.89,222.1,222.7,197079.0,221.0224,221.6788,220.8931,221.4898,197079.0
2025-01-31 15:00:00,222.7,222.7,221.03,221.18,202330.0,221.4898,221.4898,219.8289,219.9781,202330.0
2025-01-31 15:05:00,221.17,221.6,220.87,220.97,222420.0,219.9681,220.3958,219.6698,219.7692,222420.0
2025-01-31 15:10:00,220.99,221.35,220.79,221.06,192195.0,219.7891,220.1471,219.5902,219.8587,192195.0
2025-01-31 15:15:00,221.06,221.65,220.65,221.57,237894.0,219.8587,220.4455,219.4509,220.366,237894.0
2025-01-31 15:20:00,221.54,221.65,220.35,220.9,223364.0,220.3361,220.4455,219.1526,219.6996,223364.0
2025-01-31 15:25:00,220.91,221.19,220.33,220.77,182221.0,219.7095,219.988,219.1327,219.5703,182221.0
2025-01-31 15:30:00,220.8,221.47,220.71,221.39,160079.0,219.6001,220.2665,219.5106,220.1869,160079.0
2025-01-31 15:35:00,221.4,221.62,220.61,220.85,166543.0,220.1969,220.4157,219.4112,219.6499,166543.0
2025-01-31 15:40:00,220.86,221.06,220.41,220.8,208372.0,219.6598,219.8587,219.2123,219.6001,208372.0
2025-01-31 15:45:00,220.79,221.64,220.75,221.23,206406.0,219.5902,220.4356,219.5504,220.0278,206406.0
2025-01-31 15:50:00,221.28,222.59,220.73,221.47,872590.0,220.0775,221.3804,219.5305,220.2665,872590.0
2025-01-31 15:55:00,221.46,221.77,220.43,221.21,1423791.0,220.2565,220.5649,219.2321,220.0079,1423791.0
2025-02-03 09:30:00,215.36,215.8,213.51,215.74,1494209.0,214.1897,214.6273,212.3497,214.5676,1494209.0
2025-02-03 09:35:00,215.74,217.8,215.07,217.62,629139.0,214.5676,216.6164,213.9013,216.4374,629139.0
2025-02-03 09:40:00,217.57,217.57,216.02,216.3,439055.0,216.3877,216.3877,214.8461,215.1246,439055.0
2025-02-03 09:45:00,216.23,216.5,215.46,215.85,426839.0,215.055,215.3235,214.2892,214.677,426839.0
2025-02-03 09:50:00,215.87,216.72,215.5,216.4,331816.0,214.6969,215.5423,214.3289,215.224,331816.0
2025-02-03 09:55:00,216.41,217.57,215.95,217.42,361739.0,215.234,216.3877,214.7765,216.2385,361739.0
2025-02-03 10:00:00,217.36,218.03,216.55,217.4,315984.0,216.1788,216.8452,215.3732,216.2186,315984.0
2025-02-03 10:05:00,217.29,218.38,216.83,218.35,291911.0,216.1092,217.1933,215.6517,217.1634,291911.0
2025-02-03 10:10:00,218.25,218.25,216.45,216.65,254705.0,217.064,217.064,215.2738,215.4727,254705.0
2025-02-03 10:15:00,216.6,216.99,216.07,216.07,311977.0,215.423,215.8108,214.8958,214.8958,311977.0
2025-02-03 10:20:00,216.07,219.8,215.67,219.44,367535.0,214.8958,218.6056,214.498,218.2475,367535.0
2025-02-03 10:25:00,219.53,220.2,218.25,218.94,275256.0,218.337,219.0034,217.064,217.7502,275256.0
2025-02-03 10:30:00,218.83,219.08,217.9,218.94,296035.0,217.6408,217.8895,216.7159,217.7502,296035.0
2025-02-03 10:35:00,218.97,219.93,218.46,219.79,165793.0,217.7801,218.7349,217.2729,218.5956,165793.0
2025-02-03 10:40:00,219.71,220.87,219.0,220.5,196551.0,218.5161,219.6698,217.8099,219.3018,196551.0
2025-02-03 10:45:00,220.48,220.54,219.01,219.34,193588.0,219.2819,219.3415,217.8199,218.1481,193588.0
2025-02-03 10:50:00,219.4,220.03,218.74,218.83,147312.0,218.2077,218.8343,217.5513,217.6408,147312.0
2025-02-03 10:55:00,218.81,219.58,218.6,218.95,161904.0,217.6209,218.3868,217.4121,217.7602,161904.0
2025-02-03 11:00:00,218.9,219.55,218.33,218.8,172622.0,217.7105,218.3569,217.1436,217.611,172622.0
2025-02-03 11:05:00,218.8,219.55,217.8,219.13,163361.0,217.611,218.3569,216.6164,217.9392,163361.0
2025-02-03 11:10:00,219.2,219.8,219.06,219.33,119488.0,218.0088,218.6056,217.8696,218.1381,119488.0
2025-02-03 11:15:00,219.38,220.26,219.11,220.01,156117.0,218.1879,219.0631,217.9193,218.8144,156117.0
2025-02-03 11:20:00,220.02,220.21,219.83,219.92,139931.0,218.8244,219.0133,218.6354,218.7249,139931.0
2025-02-03 11:25:00,219.98,220.16,219.64,219.99,152008.0,218.7846,218.9636,218.4464,218.7945,152008.0
2025-02-03 11:30:00,219.95,220.2,219.45,220.18,179649.0,218.7548,219.0034,218.2575,218.9835,179649.0
2025-02-03 11:35:00,220.12,220.23,219.71,220.1,101279.0,218.9238,219.0332,218.5161,218.9039,101279.0
2025-02-03 11:40:00,220.15,220.5,219.83,220.43,113730.0,218.9537,219.3018,218.6354,219.2321,113730.0
2025-02-03 11:45:00,220.34,220.94,220.09,220.11,113544.0,219.1426,219.7394,218.894,218.9139,113544.0
2025-02-03 11:50:00,220.06,220.75,220.0,220.26,80702.0,218.8642,219.5504,218.8045,219.0631,80702.0
2025-02-03 11:55:00,220.25,220.26,219.53,219.72,153050.0,219.0531,219.0631,218.337,218.526,153050.0
2025-02-03 12:00:00,219.72,220.09,219.38,219.69,109816.0,218.526,218.894,218.1879,218.4962,109816.0
2025-02-03 12:05:00,219.73,219.77,218.83,219.53,94231.0,218.5359,218.5757,217.6408,218.337,94231.0
2025-02-03 12:10:00,219.53,219.73,219.09,219.64,95328.0,218.337,218.5359,217.8994,218.4464,95328.0
2025-02-03 12:15:00,219.59,219.68,219.21,219.68,101681.0,218.3967,218.4862,218.0188,218.4862,101681.0
2025-02-03 12:20:00,219.7,220.38,219.38,220.34,105336.0,218.5061,219.1824,218.1879,219.1426,105336.0
2025-02-03 12:25:00,220.38,220.53,219.48,219.5,92003.0,219.1824,219.3316,218.2873,218.3072,92003.0
2025-02-03 12:30:00,219.5,219.56,219.01,219.01,70585.0,218.3072,218.3669,217.8199,217.8199,70585.0
2025-02-03 12:35:00,219.04,219.16,218.76,218.9,83621.0,217.8497,217.969,217.5712,217.7105,83621.0
2025-02-03 12:40:00,218.89,219.12,218.59,218.86,94782.0,217.7005,217.9293,217.4021,217.6707,94782.0
2025-02-03 12:45:00,218.91,219.29,218.8,219.2,86330.0,217.7204,218.0983,217.611,218.0088,86330.0
2025-02-03 12:50:00,219.2,219.69,219.11,219.53,74032.0,218.0088,218.4962,217.9193,218.337,74032.0
2025-02-03 12:55:00,219.51,219.53,218.4,219.03,127086.0,218.3171,218.337,217.2132,217.8398,127086.0
2025-02-03 13:00:00,218.92,219.4,218.57,219.17,88624.0,217.7304,218.2077,217.3823,217.979,88624.0
2025-02-03 13:05:00,219.09,219.18,218.1,218.27,92356.0,217.8994,217.9889,216.9148,217.0839,92356.0
2025-02-03 13:10:00,218.27,218.89,218.1,218.84,91951.0,217.0839,217.7005,216.9148,217.6508,91951.0
2025-02-03 13:15:00,218.84,219.13,218.57,218.85,65138.0,217.6508,217.9392,217.3823,217.6607,65138.0
2025-02-03 13:20:00,218.75,218.92,218.41,218.59,74008.0,217.5613,217.7304,217.2231,217.4021,74008.0
2025-02-03 13:25:00,218.55,218.9,218.46,218.67,91407.0,217.3624,217.7105,217.2729,217.4817,91407.0
2025-02-03 13:30:00,218.69,219.07,218.46,218.88,112528.0,217.5016,217.8795,217.2729,217.6906,112528.0
2025-02-03 13:35:00,218.87,219.14,218.54,218.69,69925.0,217.6806,217.9492,217.3524,217.5016,69925.0
2025-02-03 13:40:00,218.65,218.92,218.14,218.46,92853.0,217.4618,217.7304,216.9546,217.2729,92853.0
2025-02-03 13:45:00,218.46,218.93,218.4,218.75,125765.0,217.2729,217.7403,217.2132,217.5613,125765.0
2025-02-03 13:50:00,218.81,218.97,218.52,218.65,103796.0,217.6209,217.7801,217.3325,217.4618,103796.0
2025-02-03 13:55:00,218.65,218.89,218.53,218.84,42306.0,217.4618,217.7005,217.3425,217.6508,42306.0
2025-02-03 14:00:00,218.79,218.9,218.53,218.56,88172.0,217.6011,217.7105,217.3425,217.3723,88172.0
2025-02-03 14:05:00,218.55,218.62,218.35,218.35,81976.0,217.3624,217.432,217.1634,217.1634,81976.0
2025-02-03 14:10:00,218.35,218.64,218.29,218.46,112820.0,217.1634,217.4519,217.1038,217.2729,112820.0
2025-02-03 14:15:00,218.5,218.85,218.27,218.34,104417.0,217.3126,217.6607,217.0839,217.1535,104417.0
2025-02-03 14:20:00,218.37,218.41,217.66,217.97,116899.0,217.1833,217.2231,216.4772,216.7855,116899.0
2025-02-03 14:25:00,217.97,218.11,217.77,217.81,72356.0,216.7855,216.9248,216.5866,216.6264,72356.0
2025-02-03 14:30:00,217.81,218.38,217.57,218.2,96251.0,216.6264,217.1933,216.3877,217.0143,96251.0
2025-02-03 14:35:00,218.17,218.23,217.82,218.06,92421.0,216.9844,217.0441,216.6363,216.875,92421.0
2025-02-03 14:40:00,218.06,218.46,217.96,218.26,96563.0,216.875,217.2729,216.7756,217.0739,96563.0
2025-02-03 14:45:00,218.29,218.4,217.89,217.98,111534.0,217.1038,217.2132,216.7059,216.7955,111534.0
2025-02-03 14:50:00,217.96,218.45,217.9,218.08,79749.0,216.7756,217.2629,216.7159,216.8949,79749.0
2025-02-03 14:55:00,218.1,218.33,217.72,217.99,122622.0,216.9148,217.1436,216.5369,216.8054,122622.0
2025-02-03 15:00:00,217.97,218.42,217.85,218.37,81611.0,216.7855,217.2331,216.6662,217.1833,81611.0
2025-02-03 15:05:00,218.39,218.42,218.05,218.18,80577.0,217.2032,217.2331,216.8651,216.9944,80577.0
2025-02-03 15:10:00,218.19,218.24,217.67,217.78,91524.0,217.0043,217.054,216.4871,216.5965,91524.0
2025-02-03 15:15:00,217.72,218.1,217.62,218.07,73576.0,216.5369,216.9148,216.4374,216.885,73576.0
2025-02-03 15:20:00,218.05,218.39,218.01,218.19,56536.0,216.8651,217.2032,216.8253,217.0043,56536.0
2025-02-03 15:25:00,218.18,218.21,217.43,217.5,73502.0,216.9944,217.0242,216.2484,216.3181,73502.0
2025-02-03 15:30:00,217.5,217.76,217.25,217.68,96940.0,216.3181,216.5767,216.0694,216.4971,96940.0
2025-02-03 15:35:00,217.66,217.8,217.38,217.7,108888.0,216.4772,216.6164,216.1987,216.517,108888.0
2025-02-03 15:40:00,217.72,217.74,217.18,217.36,97755.0,216.5369,216.5568,215.9998,216.1788,97755.0
2025-02-03 15:45:00,217.33,217.42,216.67,217.11,171170.0,216.149,216.2385,215.4926,215.9302,171170.0
2025-02-03 15:50:00,217.18,218.03,216.95,217.87,190387.0,215.9998,216.8452,215.7711,216.6861,190387.0
2025-02-03 15:55:00,217.81,218.04,217.41,217.59,735309.0,216.6264,216.8551,216.2286,216.4076,735309.0
2025-02-04 09:30:00,219.06,219.5,216.96,218.07,895749.0,217.8696,218.3072,215.781,216.885,895749.0
2025-02-04 09:35:00,218.0,218.36,215.3,216.6,365170.0,216.8154,217.1734,214.13,215.423,365170.0
2025-02-04 09:40:00,216.45,217.85,216.25,217.85,279916.0,215.2738,216.6662,215.0749,216.6662,279916.0
2025-02-04 09:45:00,217.8,218.33,217.25,218.22,187805.0,216.6164,217.1436,216.0694,217.0342,187805.0
2025-02-04 09:50:00,218.22,219.74,218.04,219.66,226856.0,217.0342,218.5459,216.8551,218.4663,226856.0
2025-02-04 09:55:00,219.55,219.78,218.85,219.4,205561.0,218.3569,218.5857,217.6607,218.2077,205561.0
2025-02-04 10:00:00,219.48,221.59,219.43,221.52,277752.0,218.2873,220.3858,218.2376,220.3162,277752.0
2025-02-04 10:05:00,221.5,222.48,220.84,222.01,295834.0,220.2963,221.271,219.6399,220.8036,295834.0
2025-02-04 10:10:00,222.09,222.25,221.42,221.54,187623.0,220.8831,221.0423,220.2168,220.3361,187623.0
2025-02-04 10:15:00,221.64,222.81,221.62,222.64,182426.0,220.4356,221.5992,220.4157,221.4301,182426.0
2025-02-04 10:20:00,222.72,222.78,221.75,222.12,158332.0,221.5097,221.5694,220.545,220.913,158332.0
2025-02-04 10:25:00,222.12,222.88,222.05,222.19,132913.0,220.913,221.6688,220.8433,220.9826,132913.0
2025-02-04 10:30:00,222.23,223.03,222.11,222.64,130776.0,221.0224,221.818,220.903,221.4301,130776.0
2025-02-04 10:35:00,222.65,222.73,221.49,221.58,132396.0,221.4401,221.5196,220.2864,220.3759,132396.0
2025-02-04 10:40:00,221.58,222.12,221.19,221.26,181660.0,220.3759,220.913,219.988,220.0576,181660.0
2025-02-04 10:45:00,221.2,222.17,220.88,221.79,252043.0,219.998,220.9627,219.6797,220.5848,252043.0
2025-02-04 10:50:00,221.88,221.88,220.65,221.01,207553.0,220.6743,220.6743,219.4509,219.809,207553.0
2025-02-04 10:55:00,221.09,221.17,220.38,220.76,128720.0,219.8886,219.9681,219.1824,219.5604,128720.0
2025-02-04 11:00:00,220.81,221.02,220.44,220.65,141868.0,219.6101,219.8189,219.2421,219.4509,141868.0
2025-02-04 11:05:00,220.61,220.8,220.05,220.14,103180.0,219.4112,219.6001,218.8542,218.9437,103180.0
2025-02-04 11:10:00,220.2,221.01,220.08,220.53,132621.0,219.0034,219.809,218.884,219.3316,132621.0
2025-02-04 11:15:00,220.47,220.63,220.2,220.24,59995.0,219.2719,219.4311,219.0034,219.0432,59995.0
2025-02-04 11:20:00,220.24,220.56,220.16,220.53,141545.0,219.0432,219.3614,218.9636,219.3316,141545.0
2025-02-04 11:25:00,220.6,221.19,220.52,221.13,89090.0,219.4012,219.988,219.3217,219.9283,89090.0
2025-02-04 11:30:00,221.08,221.12,220.3,220.34,69148.0,219.8786,219.9184,219.1029,219.1426,69148.0
2025-02-04 11:35:00,220.31,221.17,220.31,221.09,181490.0,219.1128,219.9681,219.1128,219.8886,181490.0
2025-02-04 11:40:00,221.09,221.22,220.63,221.0,138179.0,219.8886,220.0179,219.4311,219.799,138179.0
2025-02-04 11:45:00,221.08,221.31,220.87,220.96,122633.0,219.8786,220.1074,219.6698,219.7593,122633.0
2025-02-04 11:50:00,221.03,221.14,220.68,221.1,123810.0,219.8289,219.9383,219.4808,219.8985,123810.0
2025-02-04 11:55:00,221.15,221.25,220.54,220.87,176789.0,219.9482,220.0477,219.3415,219.6698,176789.0
2025-02-04 12:00:00,220.87,221.16,220.59,220.83,104312.0,219.6698,219.9582,219.3913,219.63,104312.0
2025-02-04 12:05:00,220.8,220.87,220.38,220.61,142174.0,219.6001,219.6698,219.1824,219.4112,142174.0
2025-02-04 12:10:00,220.65,220.92,220.5,220.68,138003.0,219.4509,219.7195,219.3018,219.4808,138003.0
2025-02-04 12:15:00,220.7,220.84,220.12,220.8,210429.0,219.5007,219.6399,218.9238,219.6001,210429.0
2025-02-04 12:20:00,220.8,220.94,220.4,220.79,83092.0,219.6001,219.7394,219.2023,219.5902,83092.0
2025-02-04 12:25:00,220.74,220.93,220.05,220.11,141283.0,219.5405,219.7294,218.8542,218.9139,141283.0
2025-02-04 12:30:00,220.18,220.55,220.05,220.46,122706.0,218.9835,219.3515,218.8542,219.262,122706.0
2025-02-04 12:35:00,220.46,220.87,220.31,220.34,134712.0,219.262,219.6698,219.1128,219.1426,134712.0
2025-02-04 12:40:00,220.36,220.91,220.2,220.83,138086.0,219.1625,219.7095,219.0034,219.63,138086.0
2025-02-04 12:45:00,220.83,220.87,219.92,220.01,151500.0,219.63,219.6698,218.7249,218.8144,151500.0
2025-02-04 12:50:00,220.08,220.19,219.73,219.91,75173.0,218.884,218.9934,218.5359,218.715,75173.0
2025-02-04 12:55:00,219.87,219.98,219.59,219.85,62322.0,218.6752,218.7846,218.3967,218.6553,62322.0
2025-02-04 13:00:00,219.8,219.9,219.03,219.12,103008.0,218.6056,218.705,217.8398,217.9293,103008.0
2025-02-04 13:05:00,219.11,219.2,218.75,219.12,108238.0,217.9193,218.0088,217.5613,217.9293,108238.0
2025-02-04 13:10:00,219.1,220.04,219.1,220.01,109928.0,217.9094,218.8443,217.9094,218.8144,109928.0
2025-02-04 13:15:00,220.02,220.29,219.91,220.29,85827.0,218.8244,219.0929,218.715,219.0929,85827.0
2025-02-04 13:20:00,220.28,220.5,220.07,220.23,98070.0,219.083,219.3018,218.8741,219.0332,98070.0
2025-02-04 13:25:00,220.29,220.43,219.97,220.03,95048.0,219.0929,219.2321,218.7746,218.8343,95048.0
2025-02-04 13:30:00,220.08,220.25,219.86,219.94,94320.0,218.884,219.0531,218.6652,218.7448,94320.0
2025-02-04 13:35:00,219.92,220.75,219.91,220.52,181734.0,218.7249,219.5504,218.715,219.3217,181734.0
2025-02-04 13:40:00,220.52,220.75,220.35,220.47,111192.0,219.3217,219.5504,219.1526,219.2719,111192.0
2025-02-04 13:45:00,220.47,220.62,220.4,220.4,62497.0,219.2719,219.4211,219.2023,219.2023,62497.0
2025-02-04 13:50:00,220.42,220.51,220.26,220.44,66452.0,219.2222,219.3117,219.0631,219.2421,66452.0
2025-02-04 13:55:00,220.43,220.68,220.26,220.29,80369.0,219.2321,219.4808,219.0631,219.0929,80369.0
2025-02-04 14:00:00,220.29,220.54,220.17,220.52,75980.0,219.0929,219.3415,218.9736,219.3217,75980.0
2025-02-04 14:05:00,220.53,220.63,220.33,220.39,74312.0,219.3316,219.4311,219.1327,219.1924,74312.0
2025-02-04 14:10:00,220.39,220.48,219.65,219.94,121829.0,219.1924,219.2819,218.4564,218.7448,121829.0
2025-02-04 14:15:00,219.98,220.7,219.83,220.69,225199.0,218.7846,219.5007,218.6354,219.4907,225199.0
2025-02-04 14:20:00,220.7,220.87,220.56,220.59,103374.0,219.5007,219.6698,219.3614,219.3913,103374.0
2025-02-04 14:25:00,220.61,220.82,220.2,220.78,349024.0,219.4112,219.62,219.0034,219.5802,349024.0
2025-02-04 14:30:00,220.81,221.34,220.78,220.96,188770.0,219.6101,220.1372,219.5802,219.7593,188770.0
2025-02-04 14:35:00,221.0,221.13,220.83,220.93,68731.0,219.799,219.9283,219.63,219.7294,68731.0
2025-02-04 14:40:00,220.94,220.99,220.7,220.84,138014.0,219.7394,219.7891,219.5007,219.6399,138014.0
2025-02-04 14:45:00,220.84,220.84,220.53,220.62,131260.0,219.6399,219.6399,219.3316,219.4211,131260.0
2025-02-04 14:50:00,220.64,220.78,220.55,220.7,60266.0,219.441,219.5802,219.3515,219.5007,60266.0
2025-02-04 14:55:00,220.69,220.86,219.88,220.31,143708.0,219.4907,219.6598,218.6851,219.1128,143708.0
2025-02-04 15:00:00,220.31,220.55,220.08,220.2,87671.0,219.1128,219.3515,218.884,219.0034,87671.0
2025-02-04 15:05:00,220.22,220.7,220.08,220.63,109119.0,219.0233,219.5007,218.884,219.4311,109119.0
2025-02-04 15:10:00,220.62,220.83,220.47,220.63,112482.0,219.4211,219.63,219.2719,219.4311,112482.0
2025-02-04 15:15:00,220.65,220.71,220.21,220.48,116618.0,219.4509,219.5106,219.0133,219.2819,116618.0
2025-02-04 15:20:00,220.48,220.74,220.26,220.74,89483.0,219.2819,219.5405,219.0631,219.5405,89483.0
2025-02-04 15:25:00,220.72,220.95,220.42,220.87,136247.0,219.5206,219.7493,219.2222,219.6698,136247.0
2025-02-04 15:30:00,220.87,220.94,220.52,220.75,129351.0,219.6698,219.7394,219.3217,219.5504,129351.0
2025-02-04 15:35:00,220.75,220.82,220.61,220.78,136135.0,219.5504,219.62,219.4112,219.5802,136135.0
2025-02-04 15:40:00,220.79,221.31,220.79,221.18,157334.0,219.5902,220.1074,219.5902,219.9781,157334.0
2025-02-04 15:45:00,221.18,221.18,220.69,220.83,155863.0,219.9781,219.9781,219.4907,219.63,155863.0
2025-02-04 15:50:00,220.8,221.73,220.67,221.71,394402.0,219.6001,220.5251,219.4708,220.5052,394402.0
2025-02-04 15:55:00,221.7,222.78,221.69,222.43,1042844.0,220.4952,221.5694,220.4853,221.2213,1042844.0
2025-02-05 09:30:00,233.94,233.94,229.1,229.98,1490391.0,232.6687,232.6687,227.855,228.7302,1490391.0
2025-02-05 09:35:00,230.09,230.94,228.85,228.93,457320.0,228.8397,229.685,227.6064,227.686,457320.0
2025-02-05 09:40:00,228.85,230.4,228.09,229.4,376211.0,227.6064,229.148,226.8505,228.1534,376211.0
2025-02-05 09:45:00,229.44,229.75,228.24,229.74,302037.0,228.1932,228.5015,226.9997,228.4916,302037.0
2025-02-05 09:50:00,229.69,230.41,229.2,230.08,306818.0,228.4418,229.1579,227.9545,228.8297,306818.0
2025-02-05 09:55:00,230.08,230.7,229.48,230.42,245108.0,228.8297,229.4463,228.233,229.1679,245108.0
2025-02-05 10:00:00,230.72,231.35,228.32,228.73,389541.0,229.4662,230.0928,227.0793,227.487,389541.0
2025-02-05 10:05:00,228.74,229.16,227.5,228.0,285547.0,227.497,227.9147,226.2637,226.761,285547.0
2025-02-05 10:10:00,228.0,229.6,227.96,229.45,185169.0,226.761,228.3523,226.7212,228.2031,185169.0
2025-02-05 10:15:00,229.39,229.65,227.8,228.32,185066.0,228.1435,228.402,226.5621,227.0793,185066.0
2025-02-05 10:20:00,228.2,229.1,227.99,228.63,170507.0,226.9599,227.855,226.7511,227.3876,170507.0
2025-02-05 10:25:00,228.71,230.5,228.65,230.41,182956.0,227.4672,229.2474,227.4075,229.1579,182956.0
2025-02-05 10:30:00,230.43,230.92,229.65,230.63,257701.0,229.1778,229.6651,228.402,229.3767,257701.0
2025-02-05 10:35:00,230.59,231.9,230.14,231.78,302041.0,229.3369,230.6398,228.8894,230.5205,302041.0
2025-02-05 10:40:00,231.78,231.88,230.65,231.11,256728.0,230.5205,230.6199,229.3966,229.8541,256728.0
2025-02-05 10:45:00,231.13,231.25,230.46,230.7,131482.0,229.874,229.9933,229.2076,229.4463,131482.0
2025-02-05 10:50:00,230.7,231.08,230.14,230.98,142314.0,229.4463,229.8243,228.8894,229.7248,142314.0
2025-02-05 10:55:00,230.98,231.5,230.8,231.39,175896.0,229.7248,230.242,229.5458,230.1326,175896.0
2025-02-05 11:00:00,231.38,232.23,231.2,231.43,220519.0,230.1226,230.968,229.9436,230.1724,220519.0
2025-02-05 11:05:00,231.49,232.8,231.47,232.41,280579.0,230.232,231.5349,230.2122,231.147,280579.0
2025-02-05 11:10:00,232.38,233.5,232.25,233.41,373318.0,231.1172,232.2311,230.9879,232.1416,373318.0
2025-02-05 11:15:00,233.38,233.48,232.14,232.6,246131.0,232.1118,232.2112,230.8785,231.336,246131.0
2025-02-05 11:20:00,232.61,233.14,232.08,232.98,146577.0,231.346,231.8731,230.8188,231.7139,146577.0
2025-02-05 11:25:00,233.02,234.38,232.95,234.33,262902.0,231.7537,233.1063,231.6841,233.0566,262902.0
2025-02-05 11:30:00,234.34,234.46,233.74,234.14,220021.0,233.0666,233.1859,232.4698,232.8676,220021.0
2025-02-05 11:35:00,234.14,234.96,234.03,234.94,264732.0,232.8676,233.6832,232.7582,233.6633,264732.0
2025-02-05 11:40:00,234.94,235.49,234.51,234.76,386299.0,233.6633,234.2103,233.2356,233.4843,386299.0
2025-02-05 11:45:00,234.74,235.38,234.37,235.34,161047.0,233.4644,234.1009,233.0964,234.0611,161047.0
2025-02-05 11:50:00,235.35,235.55,234.81,235.16,186989.0,234.0711,234.27,233.534,233.8821,186989.0
2025-02-05 11:55:00,235.13,235.35,234.57,234.98,180610.0,233.8523,234.0711,233.2953,233.7031,180610.0
2025-02-05 12:00:00,235.02,236.1,234.91,236.09,287272.0,233.7429,234.817,233.6335,234.807,287272.0
2025-02-05 12:05:00,236.06,236.5,235.87,235.92,250428.0,234.7772,235.2148,234.5882,234.638,250428.0
2025-02-05 12:10:00,235.96,236.23,235.7,236.08,204591.0,234.6778,234.9463,234.4192,234.7971,204591.0
2025-02-05 12:15:00,236.06,236.11,235.39,235.7,178483.0,234.7772,234.8269,234.1108,234.4192,178483.0
2025-02-05 12:20:00,235.69,236.28,235.47,235.89,156762.0,234.4092,234.996,234.1904,234.6081,156762.0
2025-02-05 12:25:00,235.89,236.15,235.48,235.88,142218.0,234.6081,234.8667,234.2004,234.5982,142218.0
2025-02-05 12:30:00,235.9,235.99,235.66,235.9,78629.0,234.6181,234.7076,234.3794,234.6181,78629.0
2025-02-05 12:35:00,235.9,236.22,235.79,235.94,151220.0,234.6181,234.9363,234.5087,234.6579,151220.0
2025-02-05 12:40:00,235.96,236.4,235.95,236.33,101103.0,234.6778,235.1154,234.6678,235.0457,101103.0
2025-02-05 12:45:00,236.28,236.97,236.23,236.59,160188.0,234.996,235.6823,234.9463,235.3043,160188.0
2025-02-05 12:50:00,236.6,237.06,236.24,237.03,174504.0,235.3143,235.7718,234.9562,235.7419,174504.0
2025-02-05 12:55:00,237.04,237.17,236.62,236.73,140468.0,235.7519,235.8812,235.3342,235.4436,140468.0
2025-02-05 13:00:00,236.73,236.92,236.63,236.74,82632.0,235.4436,235.6325,235.3441,235.4535,82632.0
2025-02-05 13:05:00,236.72,236.83,236.0,236.41,138141.0,235.4336,235.543,234.7175,235.1253,138141.0
2025-02-05 13:10:00,236.4,236.94,235.9,236.91,132386.0,235.1154,235.6524,234.6181,235.6226,132386.0
2025-02-05 13:15:00,236.9,237.43,236.9,237.05,228426.0,235.6126,236.1398,235.6126,235.7618,228426.0
2025-02-05 13:20:00,237.04,237.38,236.74,237.12,136331.0,235.7519,236.09,235.4535,235.8314,136331.0
2025-02-05 13:25:00,237.12,237.14,236.72,237.03,132595.0,235.8314,235.8513,235.4336,235.7419,132595.0
2025-02-05 13:30:00,236.98,237.58,236.7,237.34,152642.0,235.6922,236.2889,235.4137,236.0503,152642.0
2025-02-05 13:35:00,237.4,237.93,236.62,236.71,377191.0,236.1099,236.637,235.3342,235.4237,377191.0
2025-02-05 13:40:00,236.71,237.11,236.41,236.58,162197.0,235.4237,235.8215,235.1253,235.2944,162197.0
2025-02-05 13:45:00,236.58,236.76,235.83,236.12,304994.0,235.2944,235.4734,234.5485,234.8369,304994.0
2025-02-05 13:50:00,236.15,236.15,234.69,235.52,274519.0,234.8667,234.8667,233.4147,234.2401,274519.0
2025-02-05 13:55:00,235.49,235.9,235.05,235.75,212937.0,234.2103,234.6181,233.7727,234.4689,212937.0
2025-02-05 14:00:00,235.77,236.85,235.76,236.47,205573.0,234.4888,235.5629,234.4788,235.185,205573.0
2025-02-05 14:05:00,236.38,236.99,236.37,236.83,122551.0,235.0955,235.7022,235.0855,235.543,122551.0
2025-02-05 14:10:00,236.84,236.89,235.86,236.01,157666.0,235.553,235.6027,234.5783,234.7275,157666.0
2025-02-05 14:15:00,235.99,236.29,235.91,236.26,152214.0,234.7076,235.006,234.628,234.9761,152214.0
2025-02-05 14:20:00,236.26,236.6,236.12,236.29,131668.0,234.9761,235.3143,234.8369,235.006,131668.0
2025-02-05 14:25:00,236.29,236.3,235.61,235.8,138103.0,235.006,235.0159,234.3297,234.5186,138103.0
2025-02-05 14:30:00,235.8,235.8,235.35,235.39,141017.0,234.5186,234.5186,234.0711,234.1108,141017.0
2025-02-05 14:35:00,235.43,235.51,234.91,234.92,188389.0,234.1506,234.2302,233.6335,233.6434,188389.0
2025-02-05 14:40:00,234.88,235.1,234.55,234.61,167662.0,233.6036,233.8224,233.2754,233.3351,167662.0
2025-02-05 14:45:00,234.6,234.67,234.24,234.39,160790.0,233.3251,233.3948,232.9671,233.1163,160790.0
2025-02-05 14:50:00,234.36,234.69,234.24,234.46,112405.0,233.0864,233.4147,232.9671,233.1859,112405.0
2025-02-05 14:55:00,234.4,234.76,234.28,234.37,159004.0,233.1262,233.4843,233.0069,233.0964,159004.0
2025-02-05 15:00:00,234.41,235.1,234.33,234.93,195170.0,233.1362,233.8224,233.0566,233.6533,195170.0
2025-02-05 15:05:00,234.97,234.98,234.37,234.47,126604.0,233.6931,233.7031,233.0964,233.1958,126604.0
2025-02-05 15:10:00,234.46,234.69,234.36,234.51,125664.0,233.1859,233.4147,233.0864,233.2356,125664.0
2025-02-05 15:15:00,234.51,235.0,234.35,234.62,164242.0,233.2356,233.723,233.0765,233.345,164242.0
2025-02-05 15:20:00,234.62,234.91,234.35,234.45,162531.0,233.345,233.6335,233.0765,233.176,162531.0
2025-02-05 15:25:00,234.42,235.82,234.36,235.02,417542.0,233.1461,234.5385,233.0864,233.7429,417542.0
2025-02-05 15:30:00,235.0,235.11,233.6,233.67,237008.0,233.723,233.8324,232.3306,232.4002,237008.0
2025-02-05 15:35:00,233.64,233.83,233.32,233.45,186603.0,232.3704,232.5593,232.0521,232.1814,186603.0
2025-02-05 15:40:00,233.42,233.56,232.72,232.76,171568.0,232.1516,232.2908,231.4554,231.4951,171568.0
2025-02-05 15:45:00,232.79,232.88,232.3,232.62,266168.0,231.525,231.6145,231.0376,231.3559,266168.0
2025-02-05 15:50:00,232.58,233.09,232.0,232.38,360891.0,231.3161,231.8233,230.7393,231.1172,360891.0
2025-02-05 15:55:00,232.44,232.65,231.76,232.16,860347.0,231.1769,231.3857,230.5006,230.8984,860347.0
2025-02-06 09:30:00,234.0,234.8,230.89,232.08,882723.0,232.7284,233.5241,229.6353,230.8188,882723.0
2025-02-06 09:35:00,232.17,232.94,231.25,231.65,216621.0,230.9083,231.6742,229.9933,230.3912,216621.0
2025-02-06 09:40:00,231.65,231.87,230.29,231.17,294526.0,230.3912,230.61,229.0386,229.9138,294526.0
2025-02-06 09:45:00,231.18,231.63,230.56,230.8,228063.0,229.9237,230.3713,229.3071,229.5458,228063.0
2025-02-06 09:50:00,230.83,232.16,230.32,231.7,224490.0,229.5756,230.8984,229.0684,230.4409,224490.0
2025-02-06 09:55:00,231.76,231.94,231.34,231.84,165210.0,230.5006,230.6796,230.0829,230.5801,165210.0
2025-02-06 10:00:00,231.78,232.0,230.5,230.83,231153.0,230.5205,230.7393,229.2474,229.5756,231153.0
2025-02-06 10:05:00,230.84,232.19,230.7,232.08,225104.0,229.5856,230.9282,229.4463,230.8188,225104.0
2025-02-06 10:10:00,232.16,233.23,231.88,233.12,252068.0,230.8984,231.9626,230.6199,231.8532,252068.0
2025-02-06 10:15:00,233.13,233.28,232.76,233.12,270071.0,231.8631,232.0123,231.4951,231.8532,270071.0
2025-02-06 10:20:00,233.16,233.16,231.28,231.48,161575.0,231.893,231.893,230.0232,230.2221,161575.0
2025-02-06 10:25:00,231.4,231.66,230.95,231.23,100946.0,230.1425,230.4011,229.695,229.9735,100946.0
2025-02-06 10:30:00,231.38,231.64,230.73,231.11,152961.0,230.1226,230.3812,229.4762,229.8541,152961.0
2025-02-06 10:35:00,231.12,231.39,230.3,230.31,127943.0,229.8641,230.1326,229.0485,229.0585,127943.0
2025-02-06 10:40:00,230.41,231.5,230.16,230.53,103373.0,229.1579,230.242,228.9093,229.2773,103373.0
2025-02-06 10:45:00,230.63,230.64,229.5,229.61,197479.0,229.3767,229.3867,228.2529,228.3623,197479.0
2025-02-06 10:50:00,229.58,230.06,229.45,229.94,106738.0,228.3324,228.8098,228.2031,228.6905,106738.0
2025-02-06 10:55:00,229.99,230.53,229.71,230.41,187319.0,228.7402,229.2773,228.4617,229.1579,187319.0
2025-02-06 11:00:00,230.43,230.94,230.21,230.25,164279.0,229.1778,229.685,228.959,228.9988,164279.0
2025-02-06 11:05:00,230.22,230.62,230.01,230.47,78695.0,228.9689,229.3668,228.7601,229.2176,78695.0
2025-02-06 11:10:00,230.46,231.19,230.29,230.95,173847.0,229.2076,229.9337,229.0386,229.695,173847.0
2025-02-06 11:15:00,230.95,231.11,230.7,230.93,124767.0,229.695,229.8541,229.4463,229.6751,124767.0
2025-02-06 11:20:00,230.95,231.02,230.63,230.77,85988.0,229.695,229.7646,229.3767,229.516,85988.0
2025-02-06 11:25:00,230.77,230.96,230.6,230.81,64093.0,229.516,229.7049,229.3469,229.5557,64093.0
2025-02-06 11:30:00,230.82,230.86,230.07,230.07,78174.0,229.5657,229.6055,228.8198,228.8198,78174.0
2025-02-06 11:35:00,230.13,230.34,229.51,229.54,108795.0,228.8794,229.0883,228.2628,228.2926,108795.0
2025-02-06 11:40:00,229.67,229.87,229.4,229.79,77427.0,228.4219,228.6208,228.1534,228.5413,77427.0
2025-02-06 11:45:00,229.84,230.09,229.75,229.86,119816.0,228.591,228.8397,228.5015,228.6109,119816.0
2025-02-06 11:50:00,229.9,230.21,229.68,229.82,84102.0,228.6507,228.959,228.4319,228.5711,84102.0
2025-02-06 11:55:00,229.81,229.98,229.51,229.67,106913.0,228.5612,228.7302,228.2628,228.4219,106913.0
2025-02-06 12:00:00,229.65,230.02,229.21,229.93,97303.0,228.402,228.77,227.9644,228.6805,97303.0
2025-02-06 12:05:00,229.89,230.22,229.87,229.98,185196.0,228.6407,228.9689,228.6208,228.7302,185196.0
2025-02-06 12:10:00,230.0,230.03,229.65,229.85,90899.0,228.7501,228.78,228.402,228.601,90899.0
2025-02-06 12:15:00,229.84,230.11,229.58,230.04,121323.0,228.591,228.8595,228.3324,228.7899,121323.0
2025-02-06 12:20:00,230.08,230.66,230.04,230.41,148909.0,228.8297,229.4066,228.7899,229.1579,148909.0
2025-02-06 12:25:00,230.42,230.42,229.85,229.94,74493.0,229.1679,229.1679,228.601,228.6905,74493.0
2025-02-06 12:30:00,229.99,230.18,229.85,229.96,182658.0,228.7402,228.9292,228.601,228.7104,182658.0
2025-02-06 12:35:00,229.96,230.05,229.65,229.77,56940.0,228.7104,228.7999,228.402,228.5214,56940.0
2025-02-06 12:40:00,229.77,230.77,229.76,230.75,130642.0,228.5214,229.516,228.5114,229.4961,130642.0
2025-02-06 12:45:00,230.75,231.02,230.41,231.0,163677.0,229.4961,229.7646,229.1579,229.7447,163677.0
2025-02-06 12:50:00,231.0,231.51,230.96,231.45,182367.0,229.7447,230.2519,229.7049,230.1923,182367.0
2025-02-06 12:55:00,231.45,231.45,230.88,230.96,83737.0,230.1923,230.1923,229.6254,229.7049,83737.0
2025-02-06 13:00:00,230.99,231.17,230.8,231.17,42346.0,229.7348,229.9138,229.5458,229.9138,42346.0
2025-02-06 13:05:00,231.19,231.45,230.86,230.97,98859.0,229.9337,230.1923,229.6055,229.7149,98859.0
2025-02-06 13:10:00,231.02,231.21,230.72,231.11,46396.0,229.7646,229.9536,229.4662,229.8541,46396.0
2025-02-06 13:15:00,231.16,231.22,230.84,230.99,65160.0,229.9038,229.9635,229.5856,229.7348,65160.0
2025-02-06 13:20:00,230.93,231.34,230.92,231.14,53232.0,229.6751,230.0829,229.6651,229.8839,53232.0
2025-02-06 13:25:00,231.14,231.22,230.62,230.79,31300.0,229.8839,229.9635,229.3668,229.5358,31300.0
2025-02-06 13:30:00,230.79,231.04,230.62,230.86,42874.0,229.5358,229.7845,229.3668,229.6055,42874.0
2025-02-06 13:35:00,230.83,231.02,230.4,230.59,36692.0,229.5756,229.7646,229.148,229.3369,36692.0
2025-02-06 13:40:00,230.56,230.74,230.24,230.53,31288.0,229.3071,229.4861,228.9888,229.2773,31288.0
2025-02-06 13:45:00,230.5,230.62,230.24,230.51,38203.0,229.2474,229.3668,228.9888,229.2574,38203.0
2025-02-06 13:50:00,230.56,230.6,230.14,230.21,73574.0,229.3071,229.3469,228.8894,228.959,73574.0
2025-02-06 13:55:00,230.22,230.31,230.1,230.2,56396.0,228.9689,229.0585,228.8496,228.9491,56396.0
2025-02-06 14:00:00,230.12,230.45,229.95,230.15,185676.0,228.8695,229.1977,228.7004,228.8993,185676.0
2025-02-06 14:05:00,230.13,230.19,229.89,229.95,80417.0,228.8794,228.9391,228.6407,228.7004,80417.0
2025-02-06 14:10:00,229.98,230.41,229.93,229.97,81239.0,228.7302,229.1579,228.6805,228.7203,81239.0
2025-02-06 14:15:00,230.0,230.74,229.94,230.38,177839.0,228.7501,229.4861,228.6905,229.1281,177839.0
2025-02-06 14:20:00,230.4,230.93,230.32,230.33,133474.0,229.148,229.6751,229.0684,229.0783,133474.0
2025-02-06 14:25:00,230.3,230.39,229.83,230.21,87959.0,229.0485,229.138,228.5811,228.959,87959.0
2025-02-06 14:30:00,230.17,230.23,228.84,229.31,390745.0,228.9192,228.9789,227.5964,228.0639,390745.0
2025-02-06 14:35:00,229.26,229.41,228.8,229.02,157000.0,228.0142,228.1633,227.5567,227.7755,157000.0
2025-02-06 14:40:00,228.99,229.09,228.6,228.66,110859.0,227.7456,227.8451,227.3577,227.4174,110859.0
2025-02-06 14:45:00,228.72,229.14,228.56,229.07,150282.0,227.4771,227.8948,227.318,227.8252,150282.0
2025-02-06 14:50:00,229.05,229.3,229.05,229.19,62380.0,227.8053,228.0539,227.8053,227.9445,62380.0
2025-02-06 14:55:00,229.18,229.18,228.81,228.91,64901.0,227.9346,227.9346,227.5666,227.6661,64901.0
2025-02-06 15:00:00,228.9,229.09,228.71,228.9,89016.0,227.6561,227.8451,227.4672,227.6561,89016.0
2025-02-06 15:05:00,229.01,229.02,228.71,228.84,74902.0,227.7655,227.7755,227.4672,227.5964,74902.0
2025-02-06 15:10:00,228.81,229.06,228.62,228.7,151106.0,227.5666,227.8152,227.3776,227.4572,151106.0
2025-02-06 15:15:00,228.71,229.87,228.65,229.83,174783.0,227.4672,228.6208,227.4075,228.5811,174783.0
2025-02-06 15:20:00,229.76,230.09,229.51,229.59,167473.0,228.5114,228.8397,228.2628,228.3424,167473.0
2025-02-06 15:25:00,229.58,230.07,229.57,229.91,207419.0,228.3324,228.8198,228.3225,228.6606,207419.0
2025-02-06 15:30:00,229.87,230.22,229.75,230.19,99679.0,228.6208,228.9689,228.5015,228.9391,99679.0
2025-02-06 15:35:00,230.23,230.58,230.03,230.42,116248.0,228.9789,229.327,228.78,229.1679,116248.0
2025-02-06 15:40:00,230.47,231.0,230.46,230.88,237939.0,229.2176,229.7447,229.2076,229.6254,237939.0
2025-02-06 15:45:00,230.88,231.5,230.83,231.34,188737.0,229.6254,230.242,229.5756,230.0829,188737.0
2025-02-06 15:50:00,231.37,231.79,230.52,231.51,355902.0,230.1127,230.5304,229.2673,230.2519,355902.0
2025-02-06 15:55:00,231.54,232.08,230.95,231.24,1339876.0,230.2818,230.8188,229.695,229.9834,1339876.0
2025-02-07 09:30:00,235.0,235.65,233.5,233.54,908430.0,233.723,234.3694,232.2311,232.2709,908430.0
2025-02-07 09:35:00,233.57,234.99,233.13,233.44,313587.0,232.3007,233.713,231.8631,232.1714,313587.0
2025-02-07 09:40:00,233.4,233.91,232.16,232.24,285496.0,232.1317,232.6389,230.8984,230.978,285496.0
2025-02-07 09:45:00,232.31,232.47,231.31,232.43,299482.0,231.0476,231.2067,230.053,231.1669,299482.0
2025-02-07 09:50:00,232.37,232.66,231.55,232.41,182210.0,231.1073,231.3957,230.2917,231.147,182210.0
2025-02-07 09:55:00,232.38,232.38,230.33,230.88,333218.0,231.1172,231.1172,229.0783,229.6254,333218.0
2025-02-07 10:00:00,230.57,230.77,228.75,229.04,367705.0,229.317,229.516,227.5069,227.7954,367705.0
2025-02-07 10:05:00,229.0,229.8,228.59,229.41,366951.0,227.7556,228.5512,227.3478,228.1633,366951.0
2025-02-07 10:10:00,229.41,229.69,227.76,228.41,292435.0,228.1633,228.4418,226.5223,227.1688,292435.0
2025-02-07 10:15:00,228.48,229.18,228.07,229.09,257360.0,227.2384,227.9346,226.8306,227.8451,257360.0
2025-02-07 10:20:00,229.05,230.06,228.81,229.88,207427.0,227.8053,228.8098,227.5666,228.6308,207427.0
2025-02-07 10:25:00,229.9,230.4,229.63,229.86,250739.0,228.6507,229.148,228.3822,228.6109,250739.0
2025-02-07 10:30:00,229.77,229.96,229.17,229.23,111979.0,228.5214,228.7104,227.9247,227.9843,111979.0
2025-02-07 10:35:00,229.2,230.08,228.91,229.0,103209.0,227.9545,228.8297,227.6661,227.7556,103209.0
2025-02-07 10:40:00,229.05,229.28,228.72,228.72,171590.0,227.8053,228.0341,227.4771,227.4771,171590.0
2025-02-07 10:45:00,228.71,229.07,228.53,228.76,111847.0,227.4672,227.8252,227.2881,227.5169,111847.0
2025-02-07 10:50:00,228.81,229.6,226.73,227.15,228911.0,227.5666,228.3523,225.4979,225.9156,228911.0
2025-02-07 10:55:00,227.26,228.69,226.94,228.55,195293.0,226.025,227.4473,225.7068,227.308,195293.0
2025-02-07 11:00:00,228.58,228.61,227.41,227.43,99674.0,227.3379,227.3677,226.1742,226.1941,99674.0
2025-02-07 11:05:00,227.41,228.38,226.89,228.07,180701.0,226.1742,227.1389,225.657,226.8306,180701.0
2025-02-07 11:10:00,228.09,228.11,227.03,227.05,119383.0,226.8505,226.8704,225.7963,225.8162,119383.0
2025-02-07 11:15:00,227.04,228.44,226.88,227.89,162683.0,225.8062,227.1986,225.6471,226.6516,162683.0
2025-02-07 11:20:00,227.93,228.42,227.28,227.46,76938.0,226.6914,227.1787,226.0449,226.2239,76938.0
2025-02-07 11:25:00,227.5,227.68,227.16,227.37,109201.0,226.2637,226.4427,225.9256,226.1344,109201.0
2025-02-07 11:30:00,227.34,227.57,227.1,227.5,86149.0,226.1046,226.3333,225.8659,226.2637,86149.0
2025-02-07 11:35:00,227.5,227.52,226.91,227.12,105745.0,226.2637,226.2836,225.6769,225.8858,105745.0
2025-02-07 11:40:00,227.11,227.75,227.11,227.53,72643.0,225.8758,226.5124,225.8758,226.2936,72643.0
2025-02-07 11:45:00,227.47,227.7,227.02,227.13,115603.0,226.2339,226.4626,225.7863,225.8957,115603.0
2025-02-07 11:50:00,227.13,227.25,226.11,226.5,145081.0,225.8957,226.0151,224.8813,225.2692,145081.0
2025-02-07 11:55:00,226.44,227.04,226.21,226.29,138217.0,225.2095,225.8062,224.9807,225.0603,138217.0
2025-02-07 12:00:00,226.29,226.33,225.85,226.03,100781.0,225.0603,225.1001,224.6227,224.8017,100781.0
2025-02-07 12:05:00,226.01,227.0,225.67,226.84,118991.0,224.7818,225.7664,224.4437,225.6073,118991.0
2025-02-07 12:10:00,226.87,226.87,226.3,226.33,89956.0,225.6371,225.6371,225.0702,225.1001,89956.0
2025-02-07 12:15:00,226.33,226.41,225.15,225.73,146415.0,225.1001,225.1796,223.9265,224.5033,146415.0
2025-02-07 12:20:00,225.69,226.4,225.37,225.67,82366.0,224.4636,225.1697,224.1453,224.4437,82366.0
2025-02-07 12:25:00,225.72,226.23,225.52,226.01,107968.0,224.4934,225.0006,224.2945,224.7818,107968.0
2025-02-07 12:30:00,226.0,226.08,225.25,225.62,137051.0,224.7719,224.8514,224.026,224.3939,137051.0
2025-02-07 12:35:00,225.63,226.5,225.51,226.41,83192.0,224.4039,225.2692,224.2845,225.1796,83192.0
2025-02-07 12:40:00,226.5,226.5,225.9,225.94,82964.0,225.2692,225.2692,224.6724,224.7122,82964.0
2025-02-07 12:45:00,225.9,226.08,225.66,225.97,115946.0,224.6724,224.8514,224.4337,224.742,115946.0
2025-02-07 12:50:00,225.96,226.18,225.5,225.71,85196.0,224.7321,224.9509,224.2746,224.4835,85196.0
2025-02-07 12:55:00,225.74,225.85,225.56,225.68,71598.0,224.5133,224.6227,224.3343,224.4536,71598.0
2025-02-07 13:00:00,225.62,226.28,225.61,226.2,103026.0,224.3939,225.0504,224.384,224.9708,103026.0
2025-02-07 13:05:00,226.19,226.96,226.19,226.56,91219.0,224.9608,225.7267,224.9608,225.3288,91219.0
2025-02-07 13:10:00,226.6,227.28,226.58,227.22,86970.0,225.3686,226.0449,225.3487,225.9852,86970.0
2025-02-07 13:15:00,227.28,227.92,227.26,227.73,107708.0,226.0449,226.6814,226.025,226.4925,107708.0
2025-02-07 13:20:00,227.73,227.74,227.24,227.47,100109.0,226.4925,226.5024,226.0051,226.2339,100109.0
2025-02-07 13:25:00,227.41,227.52,227.19,227.31,65091.0,226.1742,226.2836,225.9554,226.0748,65091.0
2025-02-07 13:30:00,227.27,227.3,226.88,227.0,100926.0,226.035,226.0648,225.6471,225.7664,100926.0
2025-02-07 13:35:00,227.0,227.08,226.77,226.86,73500.0,225.7664,225.846,225.5377,225.6272,73500.0
2025-02-07 13:40:00,226.86,226.86,225.82,226.04,84481.0,225.6272,225.6272,224.5929,224.8117,84481.0
2025-02-07 13:45:00,226.04,226.16,225.77,226.01,74939.0,224.8117,224.931,224.5431,224.7818,74939.0
2025-02-07 13:50:00,226.04,226.08,225.53,225.59,111154.0,224.8117,224.8514,224.3044,224.3641,111154.0
2025-02-07 13:55:00,225.65,225.76,225.47,225.5,76577.0,224.4238,224.5332,224.2448,224.2746,76577.0
2025-02-07 14:00:00,225.55,226.07,225.45,225.88,130338.0,224.3243,224.8415,224.2249,224.6525,130338.0
2025-02-07 14:05:00,225.88,225.99,225.46,225.47,74609.0,224.6525,224.7619,224.2348,224.2448,74609.0
2025-02-07 14:10:00,225.51,225.56,225.18,225.42,111188.0,224.2845,224.3343,223.9563,224.195,111188.0
2025-02-07 14:15:00,225.44,225.54,224.94,224.97,170114.0,224.2149,224.3144,223.7176,223.7475,170114.0
2025-02-07 14:20:00,224.97,225.18,224.6,225.0,158241.0,223.7475,223.9563,223.3795,223.7773,158241.0
2025-02-07 14:25:00,225.0,225.1,224.8,224.8,103443.0,223.7773,223.8768,223.5784,223.5784,103443.0
2025-02-07 14:30:00,224.86,225.18,224.69,225.06,96111.0,223.6381,223.9563,223.469,223.837,96111.0
2025-02-07 14:35:00,225.03,225.2,224.9,225.05,118771.0,223.8071,223.9762,223.6779,223.827,118771.0
2025-02-07 14:40:00,225.06,225.12,224.85,225.07,105366.0,223.837,223.8967,223.6281,223.8469,105366.0
2025-02-07 14:45:00,225.06,225.42,224.72,225.33,90567.0,223.837,224.195,223.4988,224.1055,90567.0
2025-02-07 14:50:00,225.32,225.46,225.06,225.17,81946.0,224.0956,224.2348,223.837,223.9464,81946.0
2025-02-07 14:55:00,225.19,225.33,224.89,225.09,91400.0,223.9663,224.1055,223.6679,223.8668,91400.0
2025-02-07 15:00:00,225.06,225.07,224.71,224.92,67867.0,223.837,223.8469,223.4889,223.6977,67867.0
2025-02-07 15:05:00,224.94,225.25,224.84,224.96,75241.0,223.7176,224.026,223.6182,223.7375,75241.0
2025-02-07 15:10:00,224.96,224.99,224.54,224.74,101963.0,223.7375,223.7674,223.3198,223.5187,101963.0
2025-02-07 15:15:00,224.68,225.07,224.36,225.04,138982.0,223.459,223.8469,223.1408,223.8171,138982.0
2025-02-07 15:20:00,225.04,225.14,224.82,225.03,138057.0,223.8171,223.9166,223.5983,223.8071,138057.0
2025-02-07 15:25:00,225.02,225.1,224.28,224.33,130329.0,223.7972,223.8768,223.0612,223.111,130329.0
2025-02-07 15:30:00,224.32,224.6,224.12,224.5,205565.0,223.101,223.3795,222.9021,223.28,205565.0
2025-02-07 15:35:00,224.53,224.65,224.12,224.28,176053.0,223.3099,223.4292,222.9021,223.0612,176053.0
2025-02-07 15:40:00,224.3,224.66,224.11,224.36,219362.0,223.0811,223.4392,222.8921,223.1408,219362.0
2025-02-07 15:45:00,224.36,224.74,224.2,224.64,194417.0,223.1408,223.5187,222.9817,223.4193,194417.0
2025-02-07 15:50:00,224.69,225.41,224.59,225.15,660415.0,223.469,224.1851,223.3695,223.9265,660415.0
2025-02-07 15:55:00,225.12,225.34,224.51,224.89,1495131.0,223.8967,224.1155,223.29,223.6679,1495131.0
2025-02-10 09:30:00,227.43,229.87,227.12,228.24,899160.0,226.1941,228.6208,225.8858,226.9997,899160.0
2025-02-10 09:35:00,228.24,230.27,228.24,229.02,363335.0,226.9997,229.0187,226.9997,227.7755,363335.0
2025-02-10 09:40:00,229.02,229.99,228.59,229.85,296797.0,227.7755,228.7402,227.3478,228.601,296797.0
2025-02-10 09:45:00,229.7,229.95,228.55,228.59,174491.0,228.4518,228.7004,227.308,227.3478,174491.0
2025-02-10 09:50:00,228.62,230.33,228.29,230.21,233915.0,227.3776,229.0783,227.0494,228.959,233915.0
2025-02-10 09:55:00,230.16,231.16,230.08,231.11,287100.0,228.9093,229.9038,228.8297,229.8541,287100.0
2025-02-10 10:00:00,231.06,231.63,230.53,231.43,242099.0,229.8044,230.3713,229.2773,230.1724,242099.0
2025-02-10 10:05:00,231.5,231.98,231.17,231.37,183407.0,230.242,230.7194,229.9138,230.1127,183407.0
2025-02-10 10:10:00,231.37,231.73,230.92,231.09,178782.0,230.1127,230.4707,229.6651,229.8342,178782.0
2025-02-10 10:15:00,231.11,231.52,230.83,231.0,135713.0,229.8541,230.2619,229.5756,229.7447,135713.0
2025-02-10 10:20:00,230.96,231.14,230.32,230.65,153225.0,229.7049,229.8839,229.0684,229.3966,153225.0
2025-02-10 10:25:00,230.63,231.91,230.63,231.48,207791.0,229.3767,230.6498,229.3767,230.2221,207791.0
2025-02-10 10:30:00,231.5,232.49,231.5,232.23,317360.0,230.242,231.2266,230.242,230.968,317360.0
2025-02-10 10:35:00,232.37,232.86,232.3,232.57,193995.0,231.1073,231.5946,231.0376,231.3062,193995.0
2025-02-10 10:40:00,232.57,232.57,231.99,232.33,145949.0,231.3062,231.3062,230.7293,231.0675,145949.0
2025-02-10 10:45:00,232.38,233.58,232.28,233.5,221758.0,231.1172,232.3107,231.0178,232.2311,221758.0
2025-02-10 10:50:00,233.51,233.58,233.07,233.46,213252.0,232.2411,232.3107,231.8035,232.1913,213252.0
2025-02-10 10:55:00,233.45,233.59,233.08,233.25,191382.0,232.1814,232.3206,231.8134,231.9825,191382.0
2025-02-10 11:00:00,233.25,234.43,233.25,234.38,305257.0,231.9825,233.1561,231.9825,233.1063,305257.0
2025-02-10 11:05:00,234.38,234.87,233.8,234.02,339336.0,233.1063,233.5937,232.5295,232.7483,339336.0
2025-02-10 11:10:00,234.02,234.74,233.91,234.26,173894.0,232.7483,233.4644,232.6389,232.987,173894.0
2025-02-10 11:15:00,234.27,234.39,233.22,233.34,228905.0,232.9969,233.1163,231.9526,232.072,228905.0
2025-02-10 11:20:00,233.32,233.43,232.82,233.36,120523.0,232.0521,232.1615,231.5548,232.0919,120523.0
2025-02-10 11:25:00,233.4,233.84,233.01,233.08,201429.0,232.1317,232.5693,231.7438,231.8134,201429.0
2025-02-10 11:30:00,233.21,233.96,233.18,233.89,110809.0,231.9427,232.6886,231.9129,232.619,110809.0
2025-02-10 11:35:00,233.92,234.1,233.66,233.91,130721.0,232.6488,232.8279,232.3903,232.6389,130721.0
2025-02-10 11:40:00,233.91,234.29,233.9,234.09,119665.0,232.6389,233.0168,232.6289,232.8179,119665.0
2025-02-10 11:45:00,234.12,234.24,233.12,233.12,152205.0,232.8478,232.9671,231.8532,231.8532,152205.0
2025-02-10 11:50:00,233.11,233.21,231.9,232.99,140783.0,231.8432,231.9427,230.6398,231.7239,140783.0
2025-02-10 11:55:00,232.97,233.43,232.88,233.33,73626.0,231.704,232.1615,231.6145,232.062,73626.0
2025-02-10 12:00:00,233.4,233.63,232.94,233.6,79963.0,232.1317,232.3604,231.6742,232.3306,79963.0
2025-02-10 12:05:00,233.63,233.88,233.34,233.4,98854.0,232.3604,232.6091,232.072,232.1317,98854.0
2025-02-10 12:10:00,233.46,233.95,233.28,233.72,90416.0,232.1913,232.6787,232.0123,232.4499,90416.0
2025-02-10 12:15:00,233.71,233.91,233.48,233.62,101427.0,232.44,232.6389,232.2112,232.3505,101427.0
2025-02-10 12:20:00,233.61,233.82,233.55,233.78,72415.0,232.3405,232.5494,232.2808,232.5096,72415.0
2025-02-10 12:25:00,233.76,233.78,233.3,233.41,52904.0,232.4897,232.5096,232.0322,232.1416,52904.0
2025-02-10 12:30:00,233.4,233.85,233.4,233.8,74513.0,232.1317,232.5792,232.1317,232.5295,74513.0
2025-02-10 12:35:00,233.8,234.08,233.72,233.88,109195.0,232.5295,232.808,232.4499,232.6091,109195.0
2025-02-10 12:40:00,233.88,234.41,233.87,234.21,113812.0,232.6091,233.1362,232.5991,232.9373,113812.0
2025-02-10 12:45:00,234.23,234.25,233.95,234.1,60111.0,232.9572,232.977,232.6787,232.8279,60111.0
2025-02-10 12:50:00,234.07,234.29,233.95,234.22,62720.0,232.798,233.0168,232.6787,232.9472,62720.0
2025-02-10 12:55:00,234.25,234.82,234.19,234.76,115545.0,232.977,233.5439,232.9174,233.4843,115545.0
2025-02-10 13:00:00,234.82,234.9,234.58,234.73,95945.0,233.5439,233.6235,233.3053,233.4544,95945.0
2025-02-10 13:05:00,234.73,235.28,234.7,234.99,184635.0,233.4544,234.0014,233.4246,233.713,184635.0
2025-02-10 13:10:00,234.95,235.46,234.95,235.39,115738.0,233.6732,234.1805,233.6732,234.1108,115738.0
2025-02-10 13:15:00,235.39,235.46,235.05,235.41,166803.0,234.1108,234.1805,233.7727,234.1307,166803.0
2025-02-10 13:20:00,235.4,235.67,235.1,235.42,153473.0,234.1208,234.3893,233.8224,234.1407,153473.0
2025-02-10 13:25:00,235.47,235.82,234.53,234.59,152931.0,234.1904,234.5385,233.2555,233.3152,152931.0
2025-02-10 13:30:00,234.57,235.3,234.48,234.96,113861.0,233.2953,234.0213,233.2058,233.6832,113861.0
2025-02-10 13:35:00,235.05,235.32,234.94,235.31,70895.0,233.7727,234.0412,233.6633,234.0313,70895.0
2025-02-10 13:40:00,235.3,235.35,235.02,235.18,74623.0,234.0213,234.0711,233.7429,233.902,74623.0
2025-02-10 13:45:00,235.17,235.64,235.1,235.48,83785.0,233.892,234.3595,233.8224,234.2004,83785.0
2025-02-10 13:50:00,235.48,235.73,235.24,235.31,61088.0,234.2004,234.449,233.9617,234.0313,61088.0
2025-02-10 13:55:00,235.28,235.38,234.71,235.04,92310.0,234.0014,234.1009,233.4345,233.7628,92310.0
2025-02-10 14:00:00,235.06,235.1,234.7,234.81,113120.0,233.7826,233.8224,233.4246,233.534,113120.0
2025-02-10 14:05:00,234.85,235.0,234.6,234.82,62707.0,233.5738,233.723,233.3251,233.5439,62707.0
2025-02-10 14:10:00,234.84,235.14,234.82,234.94,67907.0,233.5638,233.8622,233.5439,233.6633,67907.0
2025-02-10 14:15:00,234.87,235.05,234.71,234.83,105049.0,233.5937,233.7727,233.4345,233.5539,105049.0
2025-02-10 14:20:00,234.82,235.25,234.79,235.11,88256.0,233.5439,233.9716,233.5141,233.8324,88256.0
2025-02-10 14:25:00,235.12,235.12,234.78,235.01,88347.0,233.8423,233.8423,233.5042,233.7329,88347.0
2025-02-10 14:30:00,235.02,235.04,234.77,234.77,68280.0,233.7429,233.7628,233.4942,233.4942,68280.0
2025-02-10 14:35:00,234.78,234.87,234.59,234.68,94546.0,233.5042,233.5937,233.3152,233.4047,94546.0
2025-02-10 14:40:00,234.68,234.75,234.18,234.41,82506.0,233.4047,233.4743,232.9074,233.1362,82506.0
2025-02-10 14:45:00,234.33,234.72,234.28,234.65,146719.0,233.0566,233.4445,233.0069,233.3749,146719.0
2025-02-10 14:50:00,234.63,234.81,234.39,234.79,49289.0,233.355,233.534,233.1163,233.5141,49289.0
2025-02-10 14:55:00,234.8,235.06,234.69,234.99,77808.0,233.5241,233.7826,233.4147,233.713,77808.0
2025-02-10 15:00:00,234.99,235.55,234.77,235.53,113735.0,233.713,234.27,233.4942,234.2501,113735.0
2025-02-10 15:05:00,235.55,235.81,235.31,235.32,127004.0,234.27,234.5286,234.0313,234.0412,127004.0
2025-02-10 15:10:00,235.34,235.71,235.3,235.62,103691.0,234.0611,234.4291,234.0213,234.3396,103691.0
2025-02-10 15:15:00,235.6,235.63,235.1,235.1,126235.0,234.3197,234.3495,233.8224,233.8224,126235.0
2025-02-10 15:20:00,235.14,235.45,234.98,235.31,113795.0,233.8622,234.1705,233.7031,234.0313,113795.0
2025-02-10 15:25:00,235.29,235.52,235.14,235.34,283331.0,234.0114,234.2401,233.8622,234.0611,283331.0
2025-02-10 15:30:00,235.36,235.37,234.87,235.12,155638.0,234.081,234.091,233.5937,233.8423,155638.0
2025-02-10 15:35:00,235.12,235.33,234.95,235.18,213786.0,233.8423,234.0512,233.6732,233.902,213786.0
2025-02-10 15:40:00,235.18,235.35,234.89,234.96,152657.0,233.902,234.0711,233.6136,233.6832,152657.0
2025-02-10 15:45:00,234.96,235.02,234.12,234.36,141755.0,233.6832,233.7429,232.8478,233.0864,141755.0
2025-02-10 15:50:00,234.42,235.0,234.27,235.0,285390.0,233.1461,233.723,232.9969,233.723,285390.0
2025-02-10 15:55:00,234.99,235.62,234.79,234.97,862414.0,233.713,234.3396,233.5141,233.6931,862414.0
2025-02-11 09:30:00,232.0,233.0,229.97,231.17,561395.0,230.7393,231.7338,228.7203,229.9138,561395.0
2025-02-11 09:35:00,231.18,232.57,230.59,231.39,322290.0,229.9237,231.3062,229.3369,230.1326,322290.0
2025-02-11 09:40:00,231.28,232.3,231.28,231.91,183618.0,230.0232,231.0376,230.0232,230.6498,183618.0
2025-02-11 09:45:00,232.08,232.47,231.59,231.71,163735.0,230.8188,231.2067,230.3315,230.4508,163735.0
2025-02-11 09:50:00,231.66,232.65,231.53,231.87,144525.0,230.4011,231.3857,230.2718,230.61,144525.0
2025-02-11 09:55:00,231.87,232.2,231.46,231.91,126848.0,230.61,230.9382,230.2022,230.6498,126848.0
2025-02-11 10:00:00,231.96,232.84,231.5,231.77,200794.0,230.6995,231.5747,230.242,230.5105,200794.0
2025-02-11 10:05:00,231.79,232.36,231.7,232.28,92858.0,230.5304,231.0973,230.4409,231.0178,92858.0
2025-02-11 10:10:00,232.36,232.5,231.85,232.35,77359.0,231.0973,231.2366,230.5901,231.0874,77359.0
2025-02-11 10:15:00,232.39,232.58,231.83,231.86,72862.0,231.1272,231.3161,230.5702,230.6,72862.0
2025-02-11 10:20:00,231.86,232.51,231.22,232.44,132152.0,230.6,231.2465,229.9635,231.1769,132152.0
2025-02-11 10:25:00,232.46,232.95,232.3,232.3,117884.0,231.1968,231.6841,231.0376,231.0376,117884.0
2025-02-11 10:30:00,232.3,232.42,231.82,232.07,91000.0,231.0376,231.157,230.5602,230.8089,91000.0
2025-02-11 10:35:00,232.07,232.13,231.8,231.98,57665.0,230.8089,230.8686,230.5404,230.7194,57665.0
2025-02-11 10:40:00,231.98,232.72,231.85,232.65,63253.0,230.7194,231.4554,230.5901,231.3857,63253.0
2025-02-11 10:45:00,232.6,233.03,232.41,232.87,184265.0,231.336,231.7637,231.147,231.6045,184265.0
2025-02-11 10:50:00,232.86,233.46,232.8,233.39,137575.0,231.5946,232.1913,231.5349,232.1217,137575.0
2025-02-11 10:55:00,233.39,233.44,232.87,232.94,84826.0,232.1217,232.1714,231.6045,231.6742,84826.0
2025-02-11 11:00:00,233.04,233.38,232.75,232.94,108970.0,231.7736,232.1118,231.4852,231.6742,108970.0
2025-02-11 11:05:00,232.93,233.3,232.8,232.9,70788.0,231.6642,232.0322,231.5349,231.6344,70788.0
2025-02-11 11:10:00,232.9,233.79,232.9,233.36,95542.0,231.6344,232.5195,231.6344,232.0919,95542.0
2025-02-11 11:15:00,233.39,233.59,233.08,233.34,100738.0,232.1217,232.3206,231.8134,232.072,100738.0
2025-02-11 11:20:00,233.39,233.89,233.33,233.64,114874.0,232.1217,232.619,232.062,232.3704,114874.0
2025-02-11 11:25:00,233.64,233.77,232.91,233.11,105101.0,232.3704,232.4997,231.6443,231.8432,105101.0
2025-02-11 11:30:00,233.12,233.41,232.82,233.31,207398.0,231.8532,232.1416,231.5548,232.0422,207398.0
2025-02-11 11:35:00,233.31,233.95,233.01,233.75,108954.0,232.0422,232.6787,231.7438,232.4798,108954.0
2025-02-11 11:40:00,233.74,233.9,233.54,233.54,65813.0,232.4698,232.6289,232.2709,232.2709,65813.0
2025-02-11 11:45:00,233.59,233.89,233.43,233.71,101106.0,232.3206,232.619,232.1615,232.44,101106.0
2025-02-11 11:50:00,233.69,233.88,233.48,233.68,123400.0,232.4201,232.6091,232.2112,232.4101,123400.0
2025-02-11 11:55:00,233.63,233.87,233.46,233.64,155005.0,232.3604,232.5991,232.1913,232.3704,155005.0
2025-02-11 12:00:00,233.64,233.67,232.34,232.39,201272.0,232.3704,232.4002,231.0774,231.1272,201272.0
2025-02-11 12:05:00,232.45,233.55,232.45,233.32,203151.0,231.1868,232.2808,231.1868,232.0521,203151.0
2025-02-11 12:10:00,233.34,233.71,233.3,233.56,117206.0,232.072,232.44,232.0322,232.2908,117206.0
2025-02-11 12:15:00,233.56,234.36,233.43,234.35,126707.0,232.2908,233.0864,232.1615,233.0765,126707.0
2025-02-11 12:20:00,234.28,235.25,234.19,234.79,264200.0,233.0069,233.9716,232.9174,233.5141,264200.0
2025-02-11 12:25:00,234.79,234.97,234.21,234.41,71763.0,233.5141,233.6931,232.9373,233.1362,71763.0
2025-02-11 12:30:00,234.41,234.52,234.12,234.22,98716.0,233.1362,233.2456,232.8478,232.9472,98716.0
2025-02-11 12:35:00,234.21,234.45,233.89,234.45,118579.0,232.9373,233.176,232.619,233.176,118579.0
2025-02-11 12:40:00,234.4,234.47,233.92,233.99,76301.0,233.1262,233.1958,232.6488,232.7185,76301.0
2025-02-11 12:45:00,234.1,234.53,233.98,234.51,69678.0,232.8279,233.2555,232.7085,233.2356,69678.0
2025-02-11 12:50:00,234.51,234.69,234.25,234.49,62053.0,233.2356,233.4147,232.977,233.2157,62053.0
2025-02-11 12:55:00,234.47,234.61,234.17,234.3,55452.0,233.1958,233.3351,232.8975,233.0268,55452.0
2025-02-11 13:00:00,234.26,234.61,234.13,234.6,72004.0,232.987,233.3351,232.8577,233.3251,72004.0
2025-02-11 13:05:00,234.61,234.85,234.4,234.82,62826.0,233.3351,233.5738,233.1262,233.5439,62826.0
2025-02-11 13:10:00,234.86,235.3,234.51,235.22,94799.0,233.5837,234.0213,233.2356,233.9418,94799.0
2025-02-11 13:15:00,235.26,236.33,235.21,236.14,215418.0,233.9816,235.0457,233.9318,234.8568,215418.0
2025-02-11 13:20:00,236.2,236.2,235.79,236.07,154885.0,234.9164,234.9164,234.5087,234.7872,154885.0
2025-02-11 13:25:00,236.08,236.37,235.66,236.27,212215.0,234.7971,235.0855,234.3794,234.9861,212215.0
2025-02-11 13:30:00,236.37,237.15,236.23,237.13,174738.0,235.0855,235.8613,234.9463,235.8414,174738.0
2025-02-11 13:35:00,237.13,237.74,237.05,237.25,187391.0,235.8414,236.4481,235.7618,235.9607,187391.0
2025-02-11 13:40:00,237.29,237.58,237.21,237.37,158509.0,236.0005,236.2889,235.921,236.0801,158509.0
2025-02-11 13:45:00,237.36,237.76,237.34,237.66,94655.0,236.0701,236.468,236.0503,236.3685,94655.0
2025-02-11 13:50:00,237.55,237.63,237.27,237.43,115483.0,236.2591,236.3387,235.9806,236.1398,115483.0
2025-02-11 13:55:00,237.45,237.63,237.26,237.36,97364.0,236.1597,236.3387,235.9707,236.0701,97364.0
2025-02-11 14:00:00,237.41,237.75,237.31,237.33,126812.0,236.1199,236.458,236.0204,236.0403,126812.0
2025-02-11 14:05:00,237.32,237.48,236.74,236.89,133204.0,236.0304,236.1895,235.4535,235.6027,133204.0
2025-02-11 14:10:00,236.92,237.13,236.81,236.96,85583.0,235.6325,235.8414,235.5231,235.6723,85583.0
2025-02-11 14:15:00,236.97,237.43,236.73,237.43,77066.0,235.6823,236.1398,235.4436,236.1398,77066.0
2025-02-11 14:20:00,237.41,237.68,237.4,237.56,92434.0,236.1199,236.3884,236.1099,236.2691,92434.0
2025-02-11 14:25:00,237.62,237.89,237.4,237.46,136629.0,236.3287,236.5973,236.1099,236.1696,136629.0
2025-02-11 14:30:00,237.49,237.87,237.4,237.48,134163.0,236.1994,236.5774,236.1099,236.1895,134163.0
2025-02-11 14:35:00,237.48,237.63,236.96,237.05,67467.0,236.1895,236.3387,235.6723,235.7618,67467.0
2025-02-11 14:40:00,237.1,237.4,236.84,237.14,91373.0,235.8116,236.1099,235.553,235.8513,91373.0
2025-02-11 14:45:00,237.11,237.17,236.85,236.9,58578.0,235.8215,235.8812,235.5629,235.6126,58578.0
2025-02-11 14:50:00,236.91,237.1,236.74,236.86,45826.0,235.6226,235.8116,235.4535,235.5729,45826.0
2025-02-11 14:55:00,236.86,237.0,236.59,236.65,45155.0,235.5729,235.7121,235.3043,235.364,45155.0
2025-02-11 15:00:00,236.65,236.98,236.64,236.79,45037.0,235.364,235.6922,235.3541,235.5032,45037.0
2025-02-11 15:05:00,236.83,236.99,236.5,236.55,58456.0,235.543,235.7022,235.2148,235.2645,58456.0
2025-02-11 15:10:00,236.56,236.77,236.34,236.61,59462.0,235.2745,235.4834,235.0557,235.3242,59462.0
2025-02-11 15:15:00,236.66,236.67,236.04,236.39,66434.0,235.3739,235.3839,234.7573,235.1054,66434.0
2025-02-11 15:20:00,236.44,236.62,236.31,236.37,64533.0,235.1551,235.3342,235.0259,235.0855,64533.0
2025-02-11 15:25:00,236.38,236.61,236.33,236.5,63248.0,235.0955,235.3242,235.0457,235.2148,63248.0
2025-02-11 15:30:00,236.5,236.52,235.12,235.25,179311.0,235.2148,235.2347,233.8423,233.9716,179311.0
2025-02-11 15:35:00,235.2,235.48,234.67,234.73,147188.0,233.9219,234.2004,233.3948,233.4544,147188.0
2025-02-11 15:40:00,234.73,235.07,234.26,234.99,211317.0,233.4544,233.7926,232.987,233.713,211317.0
2025-02-11 15:45:00,235.02,235.14,234.46,234.66,126779.0,233.7429,233.8622,233.1859,233.3848,126779.0
2025-02-11 15:50:00,234.71,235.25,234.67,234.79,176222.0,233.4345,233.9716,233.3948,233.5141,176222.0
2025-02-11 15:55:00,234.79,235.21,234.79,235.13,449095.0,233.5141,233.9318,233.5141,233.8523,449095.0
2025-02-12 09:30:00,230.11,233.3,230.0,233.28,606092.0,228.8595,232.0322,228.7501,232.0123,606092.0
2025-02-12 09:35:00,233.22,233.75,232.6,232.8,185067.0,231.9526,232.4798,231.336,231.5349,185067.0
2025-02-12 09:40:00,232.8,233.99,232.8,233.73,183757.0,231.5349,232.7185,231.5349,232.4599,183757.0
2025-02-12 09:45:00,233.78,234.0,232.8,232.98,171336.0,232.5096,232.7284,231.5349,231.7139,171336.0
2025-02-12 09:50:00,232.99,233.48,232.51,233.33,138860.0,231.7239,232.2112,231.2465,232.062,138860.0
2025-02-12 09:55:00,233.23,234.1,233.03,233.98,115979.0,231.9626,232.8279,231.7637,232.7085,115979.0
2025-02-12 10:00:00,233.93,233.98,232.04,232.05,251101.0,232.6588,232.7085,230.7791,230.789,251101.0
2025-02-12 10:05:00,232.06,232.35,231.3,231.99,250562.0,230.7989,231.0874,230.0431,230.7293,250562.0
2025-02-12 10:10:00,232.08,232.13,231.35,231.75,161895.0,230.8188,230.8686,230.0928,230.4906,161895.0
2025-02-12 10:15:00,231.76,233.79,231.44,233.79,153741.0,230.5006,232.5195,230.1823,232.5195,153741.0
2025-02-12 10:20:00,233.75,234.7,233.59,234.52,284917.0,232.4798,233.4246,232.3206,233.2456,284917.0
2025-02-12 10:25:00,234.52,234.85,233.38,233.62,194585.0,233.2456,233.5738,232.1118,232.3505,194585.0
2025-02-12 10:30:00,233.58,233.98,233.44,233.66,84153.0,232.3107,232.7085,232.1714,232.3903,84153.0
2025-02-12 10:35:00,233.6,234.87,233.51,234.77,112132.0,232.3306,233.5937,232.2411,233.4942,112132.0
2025-02-12 10:40:00,234.76,234.96,234.54,234.85,103058.0,233.4843,233.6832,233.2655,233.5738,103058.0
2025-02-12 10:45:00,234.91,235.2,234.56,234.68,136458.0,233.6335,233.9219,233.2854,233.4047,136458.0
2025-02-12 10:50:00,234.73,235.07,234.58,234.91,74725.0,233.4544,233.7926,233.3053,233.6335,74725.0
2025-02-12 10:55:00,234.95,235.08,234.5,234.56,79564.0,233.6732,233.8025,233.2257,233.2854,79564.0
2025-02-12 11:00:00,234.63,234.9,234.35,234.62,47683.0,233.355,233.6235,233.0765,233.345,47683.0
2025-02-12 11:05:00,234.67,234.78,234.22,234.6,47799.0,233.3948,233.5042,232.9472,233.3251,47799.0
2025-02-12 11:10:00,234.76,234.88,233.79,233.95,71896.0,233.4843,233.6036,232.5195,232.6787,71896.0
2025-02-12 11:15:00,233.95,234.3,233.88,234.04,60312.0,232.6787,233.0268,232.6091,232.7682,60312.0
2025-02-12 11:20:00,234.08,234.18,233.52,233.61,107990.0,232.808,232.9074,232.251,232.3405,107990.0
2025-02-12 11:25:00,233.61,233.71,232.54,232.7,193428.0,232.3405,232.44,231.2763,231.4355,193428.0
2025-02-12 11:30:00,232.63,233.63,232.63,233.42,80788.0,231.3658,232.3604,231.3658,232.1516,80788.0
2025-02-12 11:35:00,233.42,233.71,233.14,233.22,97121.0,232.1516,232.44,231.8731,231.9526,97121.0
2025-02-12 11:40:00,233.22,233.83,232.99,233.77,208558.0,231.9526,232.5593,231.7239,232.4997,208558.0
2025-02-12 11:45:00,233.74,233.8,233.4,233.4,60195.0,232.4698,232.5295,232.1317,232.1317,60195.0
2025-02-12 11:50:00,233.48,234.05,233.26,234.04,80464.0,232.2112,232.7781,231.9924,232.7682,80464.0
2025-02-12 11:55:00,234.01,234.78,234.01,234.68,85196.0,232.7383,233.5042,232.7383,233.4047,85196.0
2025-02-12 12:00:00,234.62,234.96,234.53,234.71,99873.0,233.345,233.6832,233.2555,233.4345,99873.0
2025-02-12 12:05:00,234.7,234.91,234.41,234.52,71687.0,233.4246,233.6335,233.1362,233.2456,71687.0
2025-02-12 12:10:00,234.5,234.5,233.82,233.92,70808.0,233.2257,233.2257,232.5494,232.6488,70808.0
2025-02-12 12:15:00,233.92,234.29,233.81,234.02,77146.0,232.6488,233.0168,232.5394,232.7483,77146.0
2025-02-12 12:20:00,233.93,234.1,233.7,233.9,62581.0,232.6588,232.8279,232.43,232.6289,62581.0
2025-02-12 12:25:00,233.89,234.04,233.61,233.81,110736.0,232.619,232.7682,232.3405,232.5394,110736.0
2025-02-12 12:30:00,233.9,233.95,233.46,233.55,89253.0,232.6289,232.6787,232.1913,232.2808,89253.0
2025-02-12 12:35:00,233.55,233.64,233.2,233.38,57278.0,232.2808,232.3704,231.9328,232.1118,57278.0
2025-02-12 12:40:00,233.37,233.42,233.03,233.13,50811.0,232.1018,232.1516,231.7637,231.8631,50811.0
2025-02-12 12:45:00,233.14,233.77,233.13,233.5,59044.0,231.8731,232.4997,231.8631,232.2311,59044.0
2025-02-12 12:50:00,233.51,233.85,233.41,233.83,53783.0,232.2411,232.5792,232.1416,232.5593,53783.0
2025-02-12 12:55:00,233.88,234.1,233.76,233.88,58713.0,232.6091,232.8279,232.4897,232.6091,58713.0
2025-02-12 13:00:00,233.84,233.96,233.68,233.77,46370.0,232.5693,232.6886,232.4101,232.4997,46370.0
2025-02-12 13:05:00,233.72,233.87,233.24,233.43,43227.0,232.4499,232.5991,231.9725,232.1615,43227.0
2025-02-12 13:10:00,233.45,233.73,233.42,233.61,67699.0,232.1814,232.4599,232.1516,232.3405,67699.0
2025-02-12 13:15:00,233.6,233.74,233.48,233.61,52221.0,232.3306,232.4698,232.2112,232.3405,52221.0
2025-02-12 13:20:00,233.56,233.79,233.51,233.72,43264.0,232.2908,232.5195,232.2411,232.4499,43264.0
2025-02-12 13:25:00,233.76,234.48,233.75,234.41,93095.0,232.4897,233.2058,232.4798,233.1362,93095.0
2025-02-12 13:30:00,234.47,235.07,234.43,234.7,119017.0,233.1958,233.7926,233.1561,233.4246,119017.0
2025-02-12 13:35:00,234.71,234.71,234.4,234.4,47188.0,233.4345,233.4345,233.1262,233.1262,47188.0
2025-02-12 13:40:00,234.38,234.38,233.74,233.77,115059.0,233.1063,233.1063,232.4698,232.4997,115059.0
2025-02-12 13:45:00,233.89,234.51,233.84,234.43,61150.0,232.619,233.2356,232.5693,233.1561,61150.0
2025-02-12 13:50:00,234.37,234.72,234.34,234.48,66388.0,233.0964,233.4445,233.0666,233.2058,66388.0
2025-02-12 13:55:00,234.55,234.75,234.44,234.69,180122.0,233.2754,233.4743,233.166,233.4147,180122.0
2025-02-12 14:00:00,234.69,235.0,234.3,234.31,120110.0,233.4147,233.723,233.0268,233.0367,120110.0
2025-02-12 14:05:00,234.37,234.37,233.8,234.24,136722.0,233.0964,233.0964,232.5295,232.9671,136722.0
2025-02-12 14:10:00,234.26,234.52,234.0,234.47,140789.0,232.987,233.2456,232.7284,233.1958,140789.0
2025-02-12 14:15:00,234.45,234.87,234.38,234.82,68617.0,233.176,233.5937,233.1063,233.5439,68617.0
2025-02-12 14:20:00,234.79,235.02,234.59,234.8,132328.0,233.5141,233.7429,233.3152,233.5241,132328.0
2025-02-12 14:25:00,234.83,235.05,234.57,234.99,71515.0,233.5539,233.7727,233.2953,233.713,71515.0
2025-02-12 14:30:00,235.0,235.06,234.91,235.01,105756.0,233.723,233.7826,233.6335,233.7329,105756.0
2025-02-12 14:35:00,235.01,235.01,234.8,234.9,39919.0,233.7329,233.7329,233.5241,233.6235,39919.0
2025-02-12 14:40:00,234.94,235.73,234.9,235.44,142877.0,233.6633,234.449,233.6235,234.1606,142877.0
2025-02-12 14:45:00,235.4,235.95,235.28,235.92,65104.0,234.1208,234.6678,234.0014,234.638,65104.0
2025-02-12 14:50:00,235.9,235.95,235.67,235.95,47970.0,234.6181,234.6678,234.3893,234.6678,47970.0
2025-02-12 14:55:00,235.94,236.12,235.7,235.91,89888.0,234.6579,234.8369,234.4192,234.628,89888.0
2025-02-12 15:00:00,235.94,236.28,235.91,236.15,56001.0,234.6579,234.996,234.628,234.8667,56001.0
2025-02-12 15:05:00,236.15,236.32,235.84,236.09,66319.0,234.8667,235.0358,234.5584,234.807,66319.0
2025-02-12 15:10:00,236.09,236.43,236.06,236.22,57758.0,234.807,235.1452,234.7772,234.9363,57758.0
2025-02-12 15:15:00,236.21,236.39,236.11,236.36,60700.0,234.9264,235.1054,234.8269,235.0756,60700.0
2025-02-12 15:20:00,236.36,236.39,235.93,235.97,62086.0,235.0756,235.1054,234.6479,234.6877,62086.0
2025-02-12 15:25:00,235.94,236.38,235.93,235.94,65576.0,234.6579,235.0955,234.6479,234.6579,65576.0
2025-02-12 15:30:00,235.97,236.0,235.3,235.77,104019.0,234.6877,234.7175,234.0213,234.4888,104019.0
2025-02-12 15:35:00,235.74,235.83,235.4,235.64,65071.0,234.4589,234.5485,234.1208,234.3595,65071.0
2025-02-12 15:40:00,235.65,235.96,235.45,235.53,100259.0,234.3694,234.6778,234.1705,234.2501,100259.0
2025-02-12 15:45:00,235.52,235.76,235.35,235.36,113277.0,234.2401,234.4788,234.0711,234.081,113277.0
2025-02-12 15:50:00,235.35,235.82,234.88,235.56,168277.0,234.0711,234.5385,233.6036,234.2799,168277.0
2025-02-12 15:55:00,235.56,236.48,235.56,236.35,463976.0,234.2799,235.1949,234.2799,235.0656,463976.0
2025-02-13 09:30:00,235.81,236.95,233.6,235.24,702090.0,234.5286,235.6624,232.3306,233.9617,702090.0
2025-02-13 09:35:00,235.2,235.66,232.8,232.9,325636.0,233.9219,234.3794,231.5349,231.6344,325636.0
2025-02-13 09:40:00,232.9,233.5,231.71,232.09,279129.0,231.6344,232.2311,230.4508,230.8288,279129.0
2025-02-13 09:45:00,232.21,232.4,231.1,231.35,282295.0,230.9481,231.1371,229.8442,230.0928,282295.0
2025-02-13 09:50:00,231.4,232.54,231.38,232.06,230298.0,230.1425,231.2763,230.1226,230.7989,230298.0
2025-02-13 09:55:00,232.06,234.11,232.05,233.83,357416.0,230.7989,232.8378,230.789,232.5593,357416.0
2025-02-13 10:00:00,233.78,234.77,233.41,234.09,258647.0,232.5096,233.4942,232.1416,232.8179,258647.0
2025-02-13 10:05:00,234.0,234.01,232.39,233.3,182909.0,232.7284,232.7383,231.1272,232.0322,182909.0
2025-02-13 10:10:00,233.4,234.36,233.22,233.83,117661.0,232.1317,233.0864,231.9526,232.5593,117661.0
2025-02-13 10:15:00,233.92,234.56,233.86,234.28,188750.0,232.6488,233.2854,232.5892,233.0069,188750.0
2025-02-13 10:20:00,234.33,234.42,233.92,234.17,149888.0,233.0566,233.1461,232.6488,232.8975,149888.0
2025-02-13 10:25:00,234.17,234.22,233.55,233.91,134878.0,232.8975,232.9472,232.2808,232.6389,134878.0
2025-02-13 10:30:00,233.91,234.35,233.87,234.0,83617.0,232.6389,233.0765,232.5991,232.7284,83617.0
2025-02-13 10:35:00,233.91,233.92,233.26,233.45,189183.0,232.6389,232.6488,231.9924,232.1814,189183.0
2025-02-13 10:40:00,233.53,234.09,233.33,233.87,138893.0,232.261,232.8179,232.062,232.5991,138893.0
2025-02-13 10:45:00,233.91,234.05,233.57,233.79,106846.0,232.6389,232.7781,232.3007,232.5195,106846.0
2025-02-13 10:50:00,233.75,233.93,233.31,233.87,91090.0,232.4798,232.6588,232.0422,232.5991,91090.0
2025-02-13 10:55:00,233.72,233.9,233.58,233.89,44266.0,232.4499,232.6289,232.3107,232.619,44266.0
2025-02-13 11:00:00,233.91,234.45,233.8,234.08,111120.0,232.6389,233.176,232.5295,232.808,111120.0
2025-02-13 11:05:00,233.93,233.93,233.08,233.39,125488.0,232.6588,232.6588,231.8134,232.1217,125488.0
2025-02-13 11:10:00,233.4,233.4,232.72,233.1,165595.0,232.1317,232.1317,231.4554,231.8333,165595.0
2025-02-13 11:15:00,232.96,233.1,232.12,232.32,146648.0,231.6941,231.8333,230.8586,231.0575,146648.0
2025-02-13 11:20:00,232.3,232.45,232.01,232.35,148277.0,231.0376,231.1868,230.7492,231.0874,148277.0
2025-02-13 11:25:00,232.3,232.54,231.92,232.14,181106.0,231.0376,231.2763,230.6597,230.8785,181106.0
2025-02-13 11:30:00,232.09,232.17,231.67,231.94,111196.0,230.8288,230.9083,230.4111,230.6796,111196.0
2025-02-13 11:35:00,231.98,232.9,231.58,232.73,321321.0,230.7194,231.6344,230.3216,231.4653,321321.0
2025-02-13 11:40:00,232.73,233.22,232.22,233.15,200105.0,231.4653,231.9526,230.9581,231.883,200105.0
2025-02-13 11:45:00,233.16,233.34,232.4,232.5,188916.0,231.893,232.072,231.1371,231.2366,188916.0
2025-02-13 11:50:00,232.49,232.49,231.85,232.0,100164.0,231.2266,231.2266,230.5901,230.7393,100164.0
2025-02-13 11:55:00,232.0,232.17,231.57,232.14,123176.0,230.7393,230.9083,230.3116,230.8785,123176.0
2025-02-13 12:00:00,232.1,232.97,231.84,232.9,104579.0,230.8387,231.704,230.5801,231.6344,104579.0
2025-02-13 12:05:00,232.93,233.55,232.81,233.43,94304.0,231.6642,232.2808,231.5449,232.1615,94304.0
2025-02-13 12:10:00,233.44,233.75,233.17,233.74,77356.0,232.1714,232.4798,231.9029,232.4698,77356.0
2025-02-13 12:15:00,233.73,233.85,233.24,233.25,66316.0,232.4599,232.5792,231.9725,231.9825,66316.0
2025-02-13 12:20:00,233.24,233.8,233.07,233.66,63710.0,231.9725,232.5295,231.8035,232.3903,63710.0
2025-02-13 12:25:00,233.65,233.8,233.12,233.18,65954.0,232.3803,232.5295,231.8532,231.9129,65954.0
2025-02-13 12:30:00,233.17,233.37,232.92,233.13,28979.0,231.9029,232.1018,231.6543,231.8631,28979.0
2025-02-13 12:35:00,233.09,233.12,232.73,232.99,82346.0,231.8233,231.8532,231.4653,231.7239,82346.0
2025-02-13 12:40:00,232.99,233.18,232.85,232.94,28633.0,231.7239,231.9129,231.5847,231.6742,28633.0
2025-02-13 12:45:00,232.96,233.6,232.94,233.31,61790.0,231.6941,232.3306,231.6742,232.0422,61790.0
2025-02-13 12:50:00,233.38,233.41,233.0,233.07,38922.0,232.1118,232.1416,231.7338,231.8035,38922.0
2025-02-13 12:55:00,233.02,233.08,232.52,232.95,55090.0,231.7537,231.8134,231.2564,231.6841,55090.0
2025-02-13 13:00:00,232.93,233.04,232.56,232.72,35429.0,231.6642,231.7736,231.2962,231.4554,35429.0
2025-02-13 13:05:00,232.75,232.89,232.66,232.69,29784.0,231.4852,231.6244,231.3957,231.4255,29784.0
2025-02-13 13:10:00,232.69,232.88,232.27,232.27,45704.0,231.4255,231.6145,231.0078,231.0078,45704.0
2025-02-13 13:15:00,232.27,232.43,230.72,231.04,306868.0,231.0078,231.1669,229.4662,229.7845,306868.0
2025-02-13 13:20:00,230.93,231.48,230.74,231.3,81226.0,229.6751,230.2221,229.4861,230.0431,81226.0
2025-02-13 13:25:00,231.35,231.65,231.2,231.62,71722.0,230.0928,230.3912,229.9436,230.3613,71722.0
2025-02-13 13:30:00,231.57,232.01,231.57,231.83,190346.0,230.3116,230.7492,230.3116,230.5702,190346.0
2025-02-13 13:35:00,231.91,232.15,231.35,231.71,119769.0,230.6498,230.8885,230.0928,230.4508,119769.0
2025-02-13 13:40:00,231.71,231.93,230.97,231.42,165447.0,230.4508,230.6697,229.7149,230.1624,165447.0
2025-02-13 13:45:00,231.36,232.13,231.3,231.83,119361.0,230.1027,230.8686,230.0431,230.5702,119361.0
2025-02-13 13:50:00,231.83,232.01,231.28,231.76,85984.0,230.5702,230.7492,230.0232,230.5006,85984.0
2025-02-13 13:55:00,231.78,232.64,231.71,232.55,106278.0,230.5205,231.3758,230.4508,231.2863,106278.0
2025-02-13 14:00:00,232.43,233.62,232.39,233.49,138607.0,231.1669,232.3505,231.1272,232.2212,138607.0
2025-02-13 14:05:00,233.49,233.64,233.15,233.33,97954.0,232.2212,232.3704,231.883,232.062,97954.0
2025-02-13 14:10:00,233.35,233.46,232.87,232.91,67300.0,232.0819,232.1913,231.6045,231.6443,67300.0
2025-02-13 14:15:00,232.87,233.2,232.81,232.91,53386.0,231.6045,231.9328,231.5449,231.6443,53386.0
2025-02-13 14:20:00,232.94,233.01,232.6,232.67,71138.0,231.6742,231.7438,231.336,231.4056,71138.0
2025-02-13 14:25:00,232.71,232.99,232.66,232.86,49721.0,231.4454,231.7239,231.3957,231.5946,49721.0
2025-02-13 14:30:00,232.89,233.33,232.8,233.06,95000.0,231.6244,232.062,231.5349,231.7935,95000.0
2025-02-13 14:35:00,233.06,233.28,233.03,233.12,55601.0,231.7935,232.0123,231.7637,231.8532,55601.0
2025-02-13 14:40:00,233.11,233.13,232.8,232.94,46406.0,231.8432,231.8631,231.5349,231.6742,46406.0
2025-02-13 14:45:00,232.91,233.67,232.78,233.64,89989.0,231.6443,232.4002,231.515,232.3704,89989.0
2025-02-13 14:50:00,233.65,234.06,233.42,233.58,137306.0,232.3803,232.7881,232.1516,232.3107,137306.0
2025-02-13 14:55:00,233.59,233.62,233.2,233.34,61637.0,232.3206,232.3505,231.9328,232.072,61637.0
2025-02-13 15:00:00,233.3,233.76,233.24,233.6,47311.0,232.0322,232.4897,231.9725,232.3306,47311.0
2025-02-13 15:05:00,233.6,233.8,233.48,233.66,41543.0,232.3306,232.5295,232.2112,232.3903,41543.0
2025-02-13 15:10:00,233.6,233.71,233.29,233.29,65325.0,232.3306,232.44,232.0223,232.0223,65325.0
2025-02-13 15:15:00,233.29,233.83,233.27,233.79,52042.0,232.0223,232.5593,232.0024,232.5195,52042.0
2025-02-13 15:20:00,233.79,233.8,233.47,233.52,59102.0,232.5195,232.5295,232.2013,232.251,59102.0
2025-02-13 15:25:00,233.56,234.13,233.31,234.02,84284.0,232.2908,232.8577,232.0422,232.7483,84284.0
2025-02-13 15:30:00,233.99,234.14,233.7,233.82,91386.0,232.7185,232.8676,232.43,232.5494,91386.0
2025-02-13 15:35:00,233.81,234.34,233.46,234.31,122329.0,232.5394,233.0666,232.1913,233.0367,122329.0
2025-02-13 15:40:00,234.31,234.72,234.21,234.64,135248.0,233.0367,233.4445,232.9373,233.3649,135248.0
2025-02-13 15:45:00,234.6,234.85,234.22,234.25,155742.0,233.3251,233.5738,232.9472,232.977,155742.0
2025-02-13 15:50:00,234.23,235.17,234.06,235.06,259873.0,232.9572,233.892,232.7881,233.7826,259873.0
2025-02-13 15:55:00,235.06,235.88,235.03,235.81,812105.0,233.7826,234.5982,233.7528,234.5286,812105.0
2025-02-14 09:30:00,234.53,235.2,229.58,229.87,782243.0,233.2555,233.9219,228.3324,228.6208,782243.0
2025-02-14 09:35:00,229.89,230.35,228.9,229.9,616926.0,228.6407,229.0982,227.6561,228.6507,616926.0
2025-02-14 09:40:00,229.93,231.56,229.62,230.98,359451.0,228.6805,230.3017,228.3722,229.7248,359451.0
2025-02-14 09:45:00,230.92,231.89,230.64,231.17,248212.0,229.6651,230.6299,229.3867,229.9138,248212.0
2025-02-14 09:50:00,231.15,232.43,231.1,232.39,243007.0,229.8939,231.1669,229.8442,231.1272,243007.0
2025-02-14 09:55:00,232.39,233.4,232.11,232.67,189327.0,231.1272,232.1317,230.8487,231.4056,189327.0
2025-02-14 10:00:00,232.71,232.71,231.82,232.44,149320.0,231.4454,231.4454,230.5602,231.1769,149320.0
2025-02-14 10:05:00,232.44,232.56,232.02,232.24,132673.0,231.1769,231.2962,230.7592,230.978,132673.0
2025-02-14 10:10:00,232.17,233.36,232.05,233.27,135037.0,230.9083,232.0919,230.789,232.0024,135037.0
2025-02-14 10:15:00,233.22,234.15,232.9,233.57,272040.0,231.9526,232.8776,231.6344,232.3007,272040.0
2025-02-14 10:20:00,233.61,234.18,233.49,234.0,135940.0,232.3405,232.9074,232.2212,232.7284,135940.0
2025-02-14 10:25:00,234.0,234.5,233.9,234.04,123911.0,232.7284,233.2257,232.6289,232.7682,123911.0
2025-02-14 10:30:00,234.04,234.09,233.11,233.41,138695.0,232.7682,232.8179,231.8432,232.1416,138695.0
2025-02-14 10:35:00,233.58,233.95,233.24,233.38,109085.0,232.3107,232.6787,231.9725,232.1118,109085.0
2025-02-14 10:40:00,233.38,233.72,233.13,233.64,112914.0,232.1118,232.4499,231.8631,232.3704,112914.0
2025-02-14 10:45:00,233.62,234.31,233.45,234.27,111571.0,232.3505,233.0367,232.1814,232.9969,111571.0
2025-02-14 10:50:00,234.28,235.57,234.06,235.41,255906.0,233.0069,234.2899,232.7881,234.1307,255906.0
2025-02-14 10:55:00,235.39,235.74,235.1,235.25,141427.0,234.1108,234.4589,233.8224,233.9716,141427.0
2025-02-14 11:00:00,235.25,235.36,234.5,234.61,102410.0,233.9716,234.081,233.2257,233.3351,102410.0
2025-02-14 11:05:00,234.67,234.67,233.75,234.06,189249.0,233.3948,233.3948,232.4798,232.7881,189249.0
2025-02-14 11:10:00,234.06,234.54,233.83,234.06,80783.0,232.7881,233.2655,232.5593,232.7881,80783.0
2025-02-14 11:15:00,234.06,234.6,233.98,234.03,71074.0,232.7881,233.3251,232.7085,232.7582,71074.0
2025-02-14 11:20:00,234.06,234.11,233.02,233.83,173326.0,232.7881,232.8378,231.7537,232.5593,173326.0
2025-02-14 11:25:00,233.83,234.49,233.79,234.05,57964.0,232.5593,233.2157,232.5195,232.7781,57964.0
2025-02-14 11:30:00,234.05,234.33,233.91,234.11,57992.0,232.7781,233.0566,232.6389,232.8378,57992.0
2025-02-14 11:35:00,234.08,234.28,233.61,233.9,94428.0,232.808,233.0069,232.3405,232.6289,94428.0
2025-02-14 11:40:00,233.87,234.3,233.61,234.05,300779.0,232.5991,233.0268,232.3405,232.7781,300779.0
2025-02-14 11:45:00,233.99,234.19,233.27,233.45,90241.0,232.7185,232.9174,232.0024,232.1814,90241.0
2025-02-14 11:50:00,233.41,233.67,233.23,233.57,67578.0,232.1416,232.4002,231.9626,232.3007,67578.0
2025-02-14 11:55:00,233.57,233.97,233.55,233.91,84341.0,232.3007,232.6986,232.2808,232.6389,84341.0
2025-02-14 12:00:00,233.86,233.96,233.74,233.79,46085.0,232.5892,232.6886,232.4698,232.5195,46085.0
2025-02-14 12:05:00,233.8,233.84,233.52,233.56,61065.0,232.5295,232.5693,232.251,232.2908,61065.0
2025-02-14 12:10:00,233.56,233.7,233.38,233.58,76475.0,232.2908,232.43,232.1118,232.3107,76475.0
2025-02-14 12:15:00,233.58,233.79,233.37,233.44,63612.0,232.3107,232.5195,232.1018,232.1714,63612.0
2025-02-14 12:20:00,233.44,233.64,233.36,233.41,79853.0,232.1714,232.3704,232.0919,232.1416,79853.0
2025-02-14 12:25:00,233.43,233.43,233.0,233.21,93012.0,232.1615,232.1615,231.7338,231.9427,93012.0
2025-02-14 12:30:00,233.24,233.3,232.65,232.66,117831.0,231.9725,232.0322,231.3857,231.3957,117831.0
2025-02-14 12:35:00,232.7,232.89,232.6,232.89,50719.0,231.4355,231.6244,231.336,231.6244,50719.0
2025-02-14 12:40:00,232.89,233.14,232.8,233.01,102239.0,231.6244,231.8731,231.5349,231.7438,102239.0
2025-02-14 12:45:00,232.99,233.32,232.95,232.98,98422.0,231.7239,232.0521,231.6841,231.7139,98422.0
2025-02-14 12:50:00,233.02,233.37,232.99,233.32,71979.0,231.7537,232.1018,231.7239,232.0521,71979.0
2025-02-14 12:55:00,233.33,233.45,233.18,233.25,65797.0,232.062,232.1814,231.9129,231.9825,65797.0
2025-02-14 13:00:00,233.28,233.29,232.82,232.89,65387.0,232.0123,232.0223,231.5548,231.6244,65387.0
2025-02-14 13:05:00,232.9,233.28,232.73,233.04,73357.0,231.6344,232.0123,231.4653,231.7736,73357.0
2025-02-14 13:10:00,233.03,233.35,232.93,233.01,47146.0,231.7637,232.0819,231.6642,231.7438,47146.0
2025-02-14 13:15:00,233.01,233.05,232.85,232.87,57016.0,231.7438,231.7836,231.5847,231.6045,57016.0
2025-02-14 13:20:00,232.83,232.93,232.63,232.71,56802.0,231.5648,231.6642,231.3658,231.4454,56802.0
2025-02-14 13:25:00,232.66,232.9,232.48,232.85,76773.0,231.3957,231.6344,231.2167,231.5847,76773.0
2025-02-14 13:30:00,232.84,232.99,232.76,232.94,38266.0,231.5747,231.7239,231.4951,231.6742,38266.0
2025-02-14 13:35:00,232.95,232.95,232.44,232.55,58470.0,231.6841,231.6841,231.1769,231.2863,58470.0
2025-02-14 13:40:00,232.55,232.7,232.46,232.67,58541.0,231.2863,231.4355,231.1968,231.4056,58541.0
2025-02-14 13:45:00,232.7,233.0,232.66,232.88,52232.0,231.4355,231.7338,231.3957,231.6145,52232.0
2025-02-14 13:50:00,232.88,233.07,232.76,233.03,51006.0,231.6145,231.8035,231.4951,231.7637,51006.0
2025-02-14 13:55:00,233.04,233.2,232.9,232.95,64502.0,231.7736,231.9328,231.6344,231.6841,64502.0
2025-02-14 14:00:00,232.98,233.08,232.8,232.91,51792.0,231.7139,231.8134,231.5349,231.6443,51792.0
2025-02-14 14:05:00,232.98,233.14,232.91,233.04,132142.0,231.7139,231.8731,231.6443,231.7736,132142.0
2025-02-14 14:10:00,233.01,233.39,232.92,233.31,97990.0,231.7438,232.1217,231.6543,232.0422,97990.0
2025-02-14 14:15:00,233.32,233.88,233.29,233.57,83119.0,232.0521,232.6091,232.0223,232.3007,83119.0
2025-02-14 14:20:00,233.64,233.67,233.43,233.5,73260.0,232.3704,232.4002,232.1615,232.2311,73260.0
2025-02-14 14:25:00,233.54,233.76,233.14,233.2,77992.0,232.2709,232.4897,231.8731,231.9328,77992.0
2025-02-14 14:30:00,233.2,233.2,232.78,232.93,83192.0,231.9328,231.9328,231.515,231.6642,83192.0
2025-02-14 14:35:00,232.94,233.06,232.73,232.77,58116.0,231.6742,231.7935,231.4653,231.5051,58116.0
2025-02-14 14:40:00,232.84,232.89,232.69,232.84,55745.0,231.5747,231.6244,231.4255,231.5747,55745.0
2025-02-14 14:45:00,232.87,232.94,232.65,232.73,42724.0,231.6045,231.6742,231.3857,231.4653,42724.0
2025-02-14 14:50:00,232.73,232.8,232.48,232.79,76081.0,231.4653,231.5349,231.2167,231.525,76081.0
2025-02-14 14:55:00,232.78,233.27,232.78,233.09,57051.0,231.515,232.0024,231.515,231.8233,57051.0
2025-02-14 15:00:00,233.12,233.13,232.8,232.94,44187.0,231.8532,231.8631,231.5349,231.6742,44187.0
2025-02-14 15:05:00,232.9,232.98,232.74,232.92,38099.0,231.6344,231.7139,231.4753,231.6543,38099.0
2025-02-14 15:10:00,232.86,233.03,232.71,233.0,80259.0,231.5946,231.7637,231.4454,231.7338,80259.0
2025-02-14 15:15:00,233.01,233.3,232.75,233.2,82995.0,231.7438,232.0322,231.4852,231.9328,82995.0
2025-02-14 15:20:00,233.18,233.39,233.07,233.15,66608.0,231.9129,232.1217,231.8035,231.883,66608.0
2025-02-14 15:25:00,233.11,233.2,232.88,232.95,73403.0,231.8432,231.9328,231.6145,231.6841,73403.0
2025-02-14 15:30:00,232.98,233.14,232.87,233.02,77975.0,231.7139,231.8731,231.6045,231.7537,77975.0
2025-02-14 15:35:00,233.0,233.33,232.92,233.22,90812.0,231.7338,232.062,231.6543,231.9526,90812.0
2025-02-14 15:40:00,233.19,233.21,232.61,232.92,115195.0,231.9228,231.9427,231.346,231.6543,115195.0
2025-02-14 15:45:00,232.91,233.07,232.68,232.88,117126.0,231.6443,231.8035,231.4156,231.6145,117126.0
2025-02-14 15:50:00,232.84,233.5,232.47,233.17,265780.0,231.5747,232.2311,231.2067,231.9029,265780.0
2025-02-14 15:55:00,233.19,233.31,232.55,232.98,491727.0,231.9228,232.0422,231.2863,231.7139,491727.0
2025-02-18 09:30:00,230.12,232.2,226.69,229.2,1211841.0,228.8695,230.9382,225.4581,227.9545,1211841.0
2025-02-18 09:35:00,229.2,230.26,228.0,228.3,521103.0,227.9545,229.0087,226.761,227.0594,521103.0
2025-02-18 09:40:00,228.47,228.76,227.25,227.43,557935.0,227.2285,227.5169,226.0151,226.1941,557935.0
2025-02-18 09:45:00,227.46,227.74,224.3,224.74,850882.0,226.2239,226.5024,223.0811,223.5187,850882.0
2025-02-18 09:50:00,224.78,226.25,224.45,225.68,590029.0,223.5585,225.0205,223.2303,224.4536,590029.0
2025-02-18 09:55:00,225.68,226.41,225.36,225.75,357363.0,224.4536,225.1796,224.1354,224.5232,357363.0
2025-02-18 10:00:00,225.75,226.3,224.94,225.95,331152.0,224.5232,225.0702,223.7176,224.7221,331152.0
2025-02-18 10:05:00,225.95,226.07,225.46,225.58,373437.0,224.7221,224.8415,224.2348,224.3542,373437.0
2025-02-18 10:10:00,225.57,227.13,225.21,226.56,243057.0,224.3442,225.8957,223.9862,225.3288,243057.0
2025-02-18 10:15:00,226.56,226.71,225.01,225.19,317197.0,225.3288,225.478,223.7873,223.9663,317197.0
2025-02-18 10:20:00,225.2,226.33,225.0,225.91,310426.0,223.9762,225.1001,223.7773,224.6824,310426.0
2025-02-18 10:25:00,225.91,226.14,224.82,225.55,215637.0,224.6824,224.9111,223.5983,224.3243,215637.0
2025-02-18 10:30:00,225.55,226.22,225.4,225.94,298481.0,224.3243,224.9907,224.1751,224.7122,298481.0
2025-02-18 10:35:00,225.93,226.47,225.83,226.11,182179.0,224.7023,225.2393,224.6028,224.8813,182179.0
2025-02-18 10:40:00,226.05,227.01,225.92,226.92,178835.0,224.8216,225.7764,224.6923,225.6869,178835.0
2025-02-18 10:45:00,226.86,226.99,225.91,226.43,184032.0,225.6272,225.7565,224.6824,225.1995,184032.0
2025-02-18 10:50:00,226.44,227.85,226.19,227.72,233790.0,225.2095,226.6118,224.9608,226.4825,233790.0
2025-02-18 10:55:00,227.67,227.87,227.33,227.8,177002.0,226.4328,226.6317,226.0946,226.5621,177002.0
2025-02-18 11:00:00,227.88,228.06,227.45,227.46,175374.0,226.6417,226.8207,226.214,226.2239,175374.0
2025-02-18 11:05:00,227.46,227.58,227.19,227.41,118062.0,226.2239,226.3433,225.9554,226.1742,118062.0
2025-02-18 11:10:00,227.44,227.85,227.25,227.26,84044.0,226.2041,226.6118,226.0151,226.025,84044.0
2025-02-18 11:15:00,227.32,227.7,227.21,227.56,129805.0,226.0847,226.4626,225.9753,226.3234,129805.0
2025-02-18 11:20:00,227.56,227.67,227.06,227.55,89367.0,226.3234,226.4328,225.8261,226.3135,89367.0
2025-02-18 11:25:00,227.5,228.4,227.39,228.32,163974.0,226.2637,227.1588,226.1543,227.0793,163974.0
2025-02-18 11:30:00,228.34,228.48,227.28,227.4,120737.0,227.0992,227.2384,226.0449,226.1643,120737.0
2025-02-18 11:35:00,227.4,227.46,226.83,227.11,158235.0,226.1643,226.2239,225.5974,225.8758,158235.0
2025-02-18 11:40:00,227.07,227.1,226.81,226.85,79111.0,225.8361,225.8659,225.5775,225.6173,79111.0
2025-02-18 11:45:00,226.87,227.25,226.69,226.89,154254.0,225.6371,226.0151,225.4581,225.657,154254.0
2025-02-18 11:50:00,226.91,227.03,226.33,226.41,187309.0,225.6769,225.7963,225.1001,225.1796,187309.0
2025-02-18 11:55:00,226.47,226.58,226.06,226.2,93984.0,225.2393,225.3487,224.8316,224.9708,93984.0
2025-02-18 12:00:00,226.12,226.58,226.1,226.47,71654.0,224.8912,225.3487,224.8713,225.2393,71654.0
2025-02-18 12:05:00,226.47,226.81,226.4,226.54,73811.0,225.2393,225.5775,225.1697,225.3089,73811.0
2025-02-18 12:10:00,226.5,227.25,226.37,227.13,107779.0,225.2692,226.0151,225.1399,225.8957,107779.0
2025-02-18 12:15:00,227.13,227.39,226.87,227.34,94285.0,225.8957,226.1543,225.6371,226.1046,94285.0
2025-02-18 12:20:00,227.4,227.88,227.24,227.71,102524.0,226.1643,226.6417,226.0051,226.4726,102524.0
2025-02-18 12:25:00,227.77,227.78,227.35,227.44,87488.0,226.5323,226.5422,226.1145,226.2041,87488.0
2025-02-18 12:30:00,227.39,227.59,227.04,227.07,92263.0,226.1543,226.3532,225.8062,225.8361,92263.0
2025-02-18 12:35:00,227.09,227.48,226.95,227.41,84693.0,225.856,226.2438,225.7167,226.1742,84693.0
2025-02-18 12:40:00,227.36,227.91,227.36,227.73,71644.0,226.1245,226.6715,226.1245,226.4925,71644.0
2025-02-18 12:45:00,227.73,227.94,227.68,227.77,88848.0,226.4925,226.7013,226.4427,226.5323,88848.0
2025-02-18 12:50:00,227.77,227.95,227.64,227.77,69790.0,226.5323,226.7113,226.403,226.5323,69790.0
2025-02-18 12:55:00,227.77,227.81,227.46,227.55,37816.0,226.5323,226.572,226.2239,226.3135,37816.0
2025-02-18 13:00:00,227.49,227.61,227.37,227.44,69980.0,226.2538,226.3731,226.1344,226.2041,69980.0
2025-02-18 13:05:00,227.48,227.62,227.29,227.45,79306.0,226.2438,226.3831,226.0549,226.214,79306.0
2025-02-18 13:10:00,227.46,227.76,227.38,227.68,93206.0,226.2239,226.5223,226.1444,226.4427,93206.0
2025-02-18 13:15:00,227.68,227.8,227.47,227.75,112473.0,226.4427,226.5621,226.2339,226.5124,112473.0
2025-02-18 13:20:00,227.73,228.25,227.6,227.92,122633.0,226.4925,227.0096,226.3632,226.6814,122633.0
2025-02-18 13:25:00,227.92,228.09,227.72,227.76,112483.0,226.6814,226.8505,226.4825,226.5223,112483.0
2025-02-18 13:30:00,227.77,227.77,227.35,227.56,117074.0,226.5323,226.5323,226.1145,226.3234,117074.0
2025-02-18 13:35:00,227.57,227.64,227.39,227.59,80234.0,226.3333,226.403,226.1543,226.3532,80234.0
2025-02-18 13:40:00,227.59,227.91,227.42,227.73,65523.0,226.3532,226.6715,226.1842,226.4925,65523.0
2025-02-18 13:45:00,227.78,228.85,227.69,228.8,200865.0,226.5422,227.6064,226.4527,227.5567,200865.0
2025-02-18 13:50:00,228.8,229.24,228.73,228.86,173414.0,227.5567,227.9943,227.487,227.6163,173414.0
2025-02-18 13:55:00,228.8,229.26,228.73,228.83,126677.0,227.5567,228.0142,227.487,227.5865,126677.0
2025-02-18 14:00:00,228.75,228.89,228.32,228.49,83067.0,227.5069,227.6462,227.0793,227.2483,83067.0
2025-02-18 14:05:00,228.5,228.82,227.92,228.02,110044.0,227.2583,227.5766,226.6814,226.7809,110044.0
2025-02-18 14:10:00,228.02,228.18,227.84,227.94,100609.0,226.7809,226.94,226.6019,226.7013,100609.0
2025-02-18 14:15:00,228.04,228.15,227.89,228.11,118134.0,226.8008,226.9102,226.6516,226.8704,118134.0
2025-02-18 14:20:00,228.13,229.46,228.04,229.19,196392.0,226.8903,228.2131,226.8008,227.9445,196392.0
2025-02-18 14:25:00,229.15,229.31,229.02,229.21,138102.0,227.9048,228.0639,227.7755,227.9644,138102.0
2025-02-18 14:30:00,229.13,229.25,228.58,228.92,116906.0,227.8849,228.0042,227.3379,227.676,116906.0
2025-02-18 14:35:00,228.92,229.0,228.24,228.26,95202.0,227.676,227.7556,226.9997,227.0196,95202.0
2025-02-18 14:40:00,228.3,228.42,228.07,228.1,137653.0,227.0594,227.1787,226.8306,226.8605,137653.0
2025-02-18 14:45:00,228.13,228.36,227.89,228.31,97392.0,226.8903,227.1191,226.6516,227.0693,97392.0
2025-02-18 14:50:00,228.29,229.18,228.29,229.06,128190.0,227.0494,227.9346,227.0494,227.8152,128190.0
2025-02-18 14:55:00,229.06,229.15,228.77,228.9,89710.0,227.8152,227.9048,227.5268,227.6561,89710.0
2025-02-18 15:00:00,228.93,229.15,228.8,228.86,116302.0,227.686,227.9048,227.5567,227.6163,116302.0
2025-02-18 15:05:00,228.81,229.15,228.68,229.04,110658.0,227.5666,227.9048,227.4373,227.7954,110658.0
2025-02-18 15:10:00,229.07,229.24,228.77,228.91,148834.0,227.8252,227.9943,227.5268,227.6661,148834.0
2025-02-18 15:15:00,228.95,228.97,228.42,228.58,100747.0,227.7058,227.7257,227.1787,227.3379,100747.0
2025-02-18 15:20:00,228.59,228.86,228.48,228.66,95954.0,227.3478,227.6163,227.2384,227.4174,95954.0
2025-02-18 15:25:00,228.66,228.77,228.32,228.33,86214.0,227.4174,227.5268,227.0793,227.0892,86214.0
2025-02-18 15:30:00,228.34,228.5,228.12,228.13,121786.0,227.0992,227.2583,226.8804,226.8903,121786.0
2025-02-18 15:35:00,228.17,228.36,228.01,228.21,156307.0,226.9301,227.1191,226.771,226.9699,156307.0
2025-02-18 15:40:00,228.27,228.38,228.14,228.22,114097.0,227.0295,227.1389,226.9002,226.9798,114097.0
2025-02-18 15:45:00,228.18,228.27,227.66,227.88,195806.0,226.94,227.0295,226.4229,226.6417,195806.0
2025-02-18 15:50:00,227.91,228.7,227.55,228.58,311230.0,226.6715,227.4572,226.3135,227.3379,311230.0
2025-02-18 15:55:00,228.54,228.84,228.07,228.52,857849.0,227.2981,227.5964,226.8306,227.2782,857849.0
2025-02-19 09:30:00,227.66,228.97,226.6,228.38,608887.0,226.4229,227.7257,225.3686,227.1389,608887.0
2025-02-19 09:35:00,228.47,229.07,227.7,227.81,260333.0,227.2285,227.8252,226.4626,226.572,260333.0
2025-02-19 09:40:00,227.78,227.92,226.24,226.36,294133.0,226.5422,226.6814,225.0106,225.1299,294133.0
2025-02-19 09:45:00,226.43,226.68,225.2,225.5,261532.0,225.1995,225.4482,223.9762,224.2746,261532.0
2025-02-19 09:50:00,225.5,226.85,225.45,226.57,153429.0,224.2746,225.6173,224.2249,225.3388,153429.0
2025-02-19 09:55:00,226.54,227.16,225.8,226.15,132723.0,225.3089,225.9256,224.573,224.9211,132723.0
2025-02-19 10:00:00,226.21,226.25,225.41,225.56,128356.0,224.9807,225.0205,224.1851,224.3343,128356.0
2025-02-19 10:05:00,225.61,225.92,225.04,225.27,167714.0,224.384,224.6923,223.8171,224.0458,167714.0
2025-02-19 10:10:00,225.27,225.32,224.4,224.49,239033.0,224.0458,224.0956,223.1806,223.2701,239033.0
2025-02-19 10:15:00,224.52,225.71,224.5,225.26,169115.0,223.2999,224.4835,223.28,224.0359,169115.0
2025-02-19 10:20:00,225.25,225.42,224.71,224.78,158814.0,224.026,224.195,223.4889,223.5585,158814.0
2025-02-19 10:25:00,224.76,224.99,224.54,224.77,122578.0,223.5386,223.7674,223.3198,223.5486,122578.0
2025-02-19 10:30:00,224.81,226.08,224.8,225.65,156786.0,223.5883,224.8514,223.5784,224.4238,156786.0
2025-02-19 10:35:00,225.59,225.94,225.27,225.85,57174.0,224.3641,224.7122,224.0458,224.6227,57174.0
2025-02-19 10:40:00,225.88,226.22,225.47,225.84,104863.0,224.6525,224.9907,224.2448,224.6127,104863.0
2025-02-19 10:45:00,225.83,226.47,225.5,226.43,109971.0,224.6028,225.2393,224.2746,225.1995,109971.0
2025-02-19 10:50:00,226.42,226.63,226.29,226.45,90072.0,225.1896,225.3985,225.0603,225.2194,90072.0
2025-02-19 10:55:00,226.4,226.54,225.59,226.43,89235.0,225.1697,225.3089,224.3641,225.1995,89235.0
2025-02-19 11:00:00,226.49,227.79,226.4,227.69,162362.0,225.2592,226.5521,225.1697,226.4527,162362.0
2025-02-19 11:05:00,227.68,227.91,227.44,227.59,72002.0,226.4427,226.6715,226.2041,226.3532,72002.0
2025-02-19 11:10:00,227.58,228.26,227.41,227.76,117474.0,226.3433,227.0196,226.1742,226.5223,117474.0
2025-02-19 11:15:00,227.8,228.01,227.32,227.5,50247.0,226.5621,226.771,226.0847,226.2637,50247.0
2025-02-19 11:20:00,227.52,227.79,227.41,227.69,56502.0,226.2836,226.5521,226.1742,226.4527,56502.0
2025-02-19 11:25:00,227.69,227.93,227.56,227.75,74584.0,226.4527,226.6914,226.3234,226.5124,74584.0
2025-02-19 11:30:00,227.73,227.82,227.4,227.61,63701.0,226.4925,226.582,226.1643,226.3731,63701.0
2025-02-19 11:35:00,227.68,228.28,227.54,227.69,79451.0,226.4427,227.0395,226.3035,226.4527,79451.0
2025-02-19 11:40:00,227.69,227.8,227.5,227.77,46612.0,226.4527,226.5621,226.2637,226.5323,46612.0
2025-02-19 11:45:00,227.77,227.89,227.4,227.4,42476.0,226.5323,226.6516,226.1643,226.1643,42476.0
2025-02-19 11:50:00,227.45,227.55,227.29,227.31,43396.0,226.214,226.3135,226.0549,226.0748,43396.0
2025-02-19 11:55:00,227.36,227.64,227.3,227.64,46031.0,226.1245,226.403,226.0648,226.403,46031.0
2025-02-19 12:00:00,227.57,227.71,227.21,227.36,71137.0,226.3333,226.4726,225.9753,226.1245,71137.0
2025-02-19 12:05:00,227.36,227.43,227.13,227.16,41527.0,226.1245,226.1941,225.8957,225.9256,41527.0
2025-02-19 12:10:00,227.13,227.19,226.67,226.71,42945.0,225.8957,225.9554,225.4382,225.478,42945.0
2025-02-19 12:15:00,226.67,226.8,226.52,226.64,60330.0,225.4382,225.5675,225.2891,225.4084,60330.0
2025-02-19 12:20:00,226.66,226.68,226.26,226.31,56925.0,225.4283,225.4482,225.0305,225.0802,56925.0
2025-02-19 12:25:00,226.31,226.34,226.0,226.06,59027.0,225.0802,225.11,224.7719,224.8316,59027.0
2025-02-19 12:30:00,226.06,226.07,225.74,225.85,65457.0,224.8316,224.8415,224.5133,224.6227,65457.0
2025-02-19 12:35:00,225.83,226.37,225.82,226.05,38631.0,224.6028,225.1399,224.5929,224.8216,38631.0
2025-02-19 12:40:00,226.1,226.22,225.98,226.14,72909.0,224.8713,224.9907,224.752,224.9111,72909.0
2025-02-19 12:45:00,226.07,226.5,226.07,226.32,71870.0,224.8415,225.2692,224.8415,225.0901,71870.0
2025-02-19 12:50:00,226.3,226.49,226.23,226.33,38699.0,225.0702,225.2592,225.0006,225.1001,38699.0
2025-02-19 12:55:00,226.36,226.41,226.18,226.25,70867.0,225.1299,225.1796,224.9509,225.0205,70867.0
2025-02-19 13:00:00,226.26,226.3,225.86,226.15,87345.0,225.0305,225.0702,224.6326,224.9211,87345.0
2025-02-19 13:05:00,226.19,226.19,225.9,225.91,29567.0,224.9608,224.9608,224.6724,224.6824,29567.0
2025-02-19 13:10:00,225.92,226.19,225.82,226.03,60286.0,224.6923,224.9608,224.5929,224.8017,60286.0
2025-02-19 13:15:00,226.06,226.34,226.02,226.31,38152.0,224.8316,225.11,224.7918,225.0802,38152.0
2025-02-19 13:20:00,226.34,226.49,225.9,226.33,76932.0,225.11,225.2592,224.6724,225.1001,76932.0
2025-02-19 13:25:00,226.38,226.49,226.27,226.29,44733.0,225.1498,225.2592,225.0404,225.0603,44733.0
2025-02-19 13:30:00,226.3,226.83,226.28,226.45,59876.0,225.0702,225.5974,225.0504,225.2194,59876.0
2025-02-19 13:35:00,226.43,226.9,226.42,226.79,53819.0,225.1995,225.667,225.1896,225.5576,53819.0
2025-02-19 13:40:00,226.76,226.87,226.37,226.52,42837.0,225.5277,225.6371,225.1399,225.2891,42837.0
2025-02-19 13:45:00,226.53,226.7,226.36,226.36,52203.0,225.299,225.4681,225.1299,225.1299,52203.0
2025-02-19 13:50:00,226.35,226.43,226.16,226.22,53868.0,225.12,225.1995,224.931,224.9907,53868.0
2025-02-19 13:55:00,226.26,226.39,226.24,226.33,28809.0,225.0305,225.1598,225.0106,225.1001,28809.0
2025-02-19 14:00:00,226.37,226.77,226.27,226.65,36687.0,225.1399,225.5377,225.0404,225.4183,36687.0
2025-02-19 14:05:00,226.7,226.8,226.53,226.56,34747.0,225.4681,225.5675,225.299,225.3288,34747.0
2025-02-19 14:10:00,226.55,227.1,226.36,227.1,46817.0,225.3189,225.8659,225.1299,225.8659,46817.0
2025-02-19 14:15:00,227.05,227.23,226.68,226.77,87401.0,225.8162,225.9952,225.4482,225.5377,87401.0
2025-02-19 14:20:00,226.81,227.06,226.74,226.74,47164.0,225.5775,225.8261,225.5079,225.5079,47164.0
2025-02-19 14:25:00,226.78,226.78,226.36,226.49,75144.0,225.5476,225.5476,225.1299,225.2592,75144.0
2025-02-19 14:30:00,226.48,226.59,226.2,226.52,68928.0,225.2493,225.3587,224.9708,225.2891,68928.0
2025-02-19 14:35:00,226.52,226.73,226.44,226.6,53137.0,225.2891,225.4979,225.2095,225.3686,53137.0
2025-02-19 14:40:00,226.67,227.37,226.63,226.79,89724.0,225.4382,226.1344,225.3985,225.5576,89724.0
2025-02-19 14:45:00,226.79,226.9,226.47,226.55,43482.0,225.5576,225.667,225.2393,225.3189,43482.0
2025-02-19 14:50:00,226.57,226.75,226.52,226.62,68552.0,225.3388,225.5178,225.2891,225.3885,68552.0
2025-02-19 14:55:00,226.62,226.76,226.45,226.6,67821.0,225.3885,225.5277,225.2194,225.3686,67821.0
2025-02-19 15:00:00,226.64,226.86,226.45,226.82,57022.0,225.4084,225.6272,225.2194,225.5874,57022.0
2025-02-19 15:05:00,226.82,227.09,226.69,226.73,82184.0,225.5874,225.856,225.4581,225.4979,82184.0
2025-02-19 15:10:00,226.73,226.94,226.48,226.54,60129.0,225.4979,225.7068,225.2493,225.3089,60129.0
2025-02-19 15:15:00,226.56,227.04,226.55,226.88,68305.0,225.3288,225.8062,225.3189,225.6471,68305.0
2025-02-19 15:20:00,226.84,227.24,226.81,227.2,63039.0,225.6073,226.0051,225.5775,225.9654,63039.0
2025-02-19 15:25:00,227.16,227.2,226.33,226.61,100899.0,225.9256,225.9654,225.1001,225.3786,100899.0
2025-02-19 15:30:00,226.67,227.85,226.65,227.43,121980.0,225.4382,226.6118,225.4183,226.1941,121980.0
2025-02-19 15:35:00,227.41,227.6,226.92,227.22,106648.0,226.1742,226.3632,225.6869,225.9852,106648.0
2025-02-19 15:40:00,227.22,227.52,227.1,227.31,108276.0,225.9852,226.2836,225.8659,226.0748,108276.0
2025-02-19 15:45:00,227.31,227.46,227.09,227.25,92175.0,226.0748,226.2239,225.856,226.0151,92175.0
2025-02-19 15:50:00,227.25,228.25,227.24,228.16,217781.0,226.0151,227.0096,226.0051,226.9201,217781.0
2025-02-19 15:55:00,228.16,228.81,228.03,228.73,582097.0,226.9201,227.5666,226.7908,227.487,582097.0
2025-02-20 09:30:00,228.72,228.98,227.72,227.77,435979.0,227.4771,227.7357,226.4825,226.5323,435979.0
2025-02-20 09:35:00,227.77,228.33,227.5,227.99,164196.0,226.5323,227.0892,226.2637,226.7511,164196.0
2025-02-20 09:40:00,227.99,228.6,227.78,227.8,114611.0,226.7511,227.3577,226.5422,226.5621,114611.0
2025-02-20 09:45:00,227.81,228.04,227.0,227.13,196607.0,226.572,226.8008,225.7664,225.8957,196607.0
2025-02-20 09:50:00,227.16,227.53,225.8,226.51,280774.0,225.9256,226.2936,224.573,225.2791,280774.0
2025-02-20 09:55:00,226.57,226.99,226.22,226.3,239318.0,225.3388,225.7565,224.9907,225.0702,239318.0
2025-02-20 10:00:00,226.32,226.41,224.84,225.71,305606.0,225.0901,225.1796,223.6182,224.4835,305606.0
2025-02-20 10:05:00,225.71,226.18,225.11,225.14,128068.0,224.4835,224.9509,223.8867,223.9166,128068.0
2025-02-20 10:10:00,225.16,225.8,224.96,225.41,146499.0,223.9364,224.573,223.7375,224.1851,146499.0
2025-02-20 10:15:00,225.47,226.05,225.41,225.78,106429.0,224.2448,224.8216,224.1851,224.5531,106429.0
2025-02-20 10:20:00,225.79,226.64,225.71,226.64,123164.0,224.563,225.4084,224.4835,225.4084,123164.0
2025-02-20 10:25:00,226.72,226.99,226.33,226.65,138318.0,225.488,225.7565,225.1001,225.4183,138318.0
2025-02-20 10:30:00,226.63,227.03,226.06,226.08,100052.0,225.3985,225.7963,224.8316,224.8514,100052.0
2025-02-20 10:35:00,226.14,226.21,225.53,225.94,113701.0,224.9111,224.9807,224.3044,224.7122,113701.0
2025-02-20 10:40:00,225.93,226.01,225.43,225.5,67761.0,224.7023,224.7818,224.205,224.2746,67761.0
2025-02-20 10:45:00,225.46,225.49,224.32,224.34,140861.0,224.2348,224.2646,223.101,223.1209,140861.0
2025-02-20 10:50:00,224.34,224.55,223.79,224.31,203802.0,223.1209,223.3298,222.5739,223.0911,203802.0
2025-02-20 10:55:00,224.31,224.54,222.75,223.22,214295.0,223.0911,223.3198,221.5395,222.007,214295.0
2025-02-20 11:00:00,223.33,224.15,222.95,223.83,283483.0,222.1164,222.9319,221.7385,222.6137,283483.0
2025-02-20 11:05:00,223.78,224.08,223.45,223.99,140162.0,222.5639,222.8623,222.2357,222.7728,140162.0
2025-02-20 11:10:00,223.99,224.56,223.96,224.2,150187.0,222.7728,223.3397,222.743,222.9817,150187.0
2025-02-20 11:15:00,224.19,224.36,223.21,223.48,108211.0,222.9717,223.1408,221.997,222.2656,108211.0
2025-02-20 11:20:00,223.5,224.05,223.42,223.94,95982.0,222.2855,222.8325,222.2059,222.7231,95982.0
2025-02-20 11:25:00,223.91,224.5,223.7,224.37,93930.0,222.6932,223.28,222.4844,223.1507,93930.0
2025-02-20 11:30:00,224.37,224.76,224.16,224.56,124451.0,223.1507,223.5386,222.9419,223.3397,124451.0
2025-02-20 11:35:00,224.58,225.2,224.46,225.09,122193.0,223.3596,223.9762,223.2402,223.8668,122193.0
2025-02-20 11:40:00,225.14,225.16,224.73,225.06,52680.0,223.9166,223.9364,223.5088,223.837,52680.0
2025-02-20 11:45:00,225.02,225.06,224.5,224.74,102108.0,223.7972,223.837,223.28,223.5187,102108.0
2025-02-20 11:50:00,224.74,224.98,224.5,224.9,93740.0,223.5187,223.7574,223.28,223.6779,93740.0
2025-02-20 11:55:00,224.9,224.94,224.5,224.6,70203.0,223.6779,223.7176,223.28,223.3795,70203.0
2025-02-20 12:00:00,224.64,225.48,224.5,225.27,113597.0,223.4193,224.2547,223.28,224.0458,113597.0
2025-02-20 12:05:00,225.33,225.49,225.16,225.23,68692.0,224.1055,224.2646,223.9364,224.0061,68692.0
2025-02-20 12:10:00,225.21,225.44,224.96,225.36,70953.0,223.9862,224.2149,223.7375,224.1354,70953.0
2025-02-20 12:15:00,225.31,225.91,225.2,225.78,114938.0,224.0856,224.6824,223.9762,224.5531,114938.0
2025-02-20 12:20:00,225.8,225.86,225.56,225.8,77517.0,224.573,224.6326,224.3343,224.573,77517.0
2025-02-20 12:25:00,225.8,226.15,225.8,225.84,59575.0,224.573,224.9211,224.573,224.6127,59575.0
2025-02-20 12:30:00,225.88,226.03,225.76,225.98,40281.0,224.6525,224.8017,224.5332,224.752,40281.0
2025-02-20 12:35:00,225.98,226.08,225.84,225.87,40332.0,224.752,224.8514,224.6127,224.6426,40332.0
2025-02-20 12:40:00,225.9,226.35,225.87,226.21,49451.0,224.6724,225.12,224.6426,224.9807,49451.0
2025-02-20 12:45:00,226.18,226.45,225.8,225.84,76968.0,224.9509,225.2194,224.573,224.6127,76968.0
2025-02-20 12:50:00,225.89,225.97,225.71,225.88,51705.0,224.6625,224.742,224.4835,224.6525,51705.0
2025-02-20 12:55:00,225.83,225.87,225.15,225.2,31556.0,224.6028,224.6426,223.9265,223.9762,31556.0
2025-02-20 13:00:00,225.15,225.49,224.85,225.47,83096.0,223.9265,224.2646,223.6281,224.2448,83096.0
2025-02-20 13:05:00,225.43,225.49,225.05,225.17,42620.0,224.205,224.2646,223.827,223.9464,42620.0
2025-02-20 13:10:00,225.23,225.43,225.05,225.42,81935.0,224.0061,224.205,223.827,224.195,81935.0
2025-02-20 13:15:00,225.39,225.45,225.06,225.27,32657.0,224.1652,224.2249,223.837,224.0458,32657.0
2025-02-20 13:20:00,225.27,225.69,225.08,225.68,58520.0,224.0458,224.4636,223.8569,224.4536,58520.0
2025-02-20 13:25:00,225.55,225.75,225.48,225.56,49328.0,224.3243,224.5232,224.2547,224.3343,49328.0
2025-02-20 13:30:00,225.53,225.84,225.52,225.73,31900.0,224.3044,224.6127,224.2945,224.5033,31900.0
2025-02-20 13:35:00,225.76,226.06,225.65,225.79,41495.0,224.5332,224.8316,224.4238,224.563,41495.0
2025-02-20 13:40:00,225.74,225.82,225.41,225.58,35906.0,224.5133,224.5929,224.1851,224.3542,35906.0
2025-02-20 13:45:00,225.53,225.61,225.24,225.42,51286.0,224.3044,224.384,224.016,224.195,51286.0
2025-02-20 13:50:00,225.42,225.54,225.0,225.0,52661.0,224.195,224.3144,223.7773,223.7773,52661.0
2025-02-20 13:55:00,225.01,225.66,225.0,225.55,59156.0,223.7873,224.4337,223.7773,224.3243,59156.0
2025-02-20 14:00:00,225.55,225.79,225.47,225.74,49842.0,224.3243,224.563,224.2448,224.5133,49842.0
2025-02-20 14:05:00,225.72,226.05,225.7,225.9,64621.0,224.4934,224.8216,224.4735,224.6724,64621.0
2025-02-20 14:10:00,225.91,226.16,225.85,225.97,70615.0,224.6824,224.931,224.6227,224.742,70615.0
2025-02-20 14:15:00,225.93,226.35,225.86,226.33,54764.0,224.7023,225.12,224.6326,225.1001,54764.0
2025-02-20 14:20:00,226.32,226.61,226.17,226.19,52072.0,225.0901,225.3786,224.941,224.9608,52072.0
2025-02-20 14:25:00,226.21,226.22,225.99,226.06,39241.0,224.9807,224.9907,224.7619,224.8316,39241.0
2025-02-20 14:30:00,226.09,226.41,226.05,226.19,55809.0,224.8614,225.1796,224.8216,224.9608,55809.0
2025-02-20 14:35:00,226.21,226.28,225.94,225.95,46311.0,224.9807,225.0504,224.7122,224.7221,46311.0
2025-02-20 14:40:00,225.95,226.0,225.67,225.98,103153.0,224.7221,224.7719,224.4437,224.752,103153.0
2025-02-20 14:45:00,225.92,226.77,225.89,226.77,74754.0,224.6923,225.5377,224.6625,225.5377,74754.0
2025-02-20 14:50:00,226.78,227.0,226.56,226.76,105387.0,225.5476,225.7664,225.3288,225.5277,105387.0
2025-02-20 14:55:00,226.76,226.86,226.6,226.72,57068.0,225.5277,225.6272,225.3686,225.488,57068.0
2025-02-20 15:00:00,226.72,227.0,226.55,226.81,63893.0,225.488,225.7664,225.3189,225.5775,63893.0
2025-02-20 15:05:00,226.86,226.9,226.53,226.53,59380.0,225.6272,225.667,225.299,225.299,59380.0
2025-02-20 15:10:00,226.56,226.79,226.35,226.38,68768.0,225.3288,225.5576,225.12,225.1498,68768.0
2025-02-20 15:15:00,226.43,226.49,226.27,226.34,62090.0,225.1995,225.2592,225.0404,225.11,62090.0
2025-02-20 15:20:00,226.34,226.75,226.34,226.42,48098.0,225.11,225.5178,225.11,225.1896,48098.0
2025-02-20 15:25:00,226.42,226.48,226.14,226.23,57385.0,225.1896,225.2493,224.9111,225.0006,57385.0
2025-02-20 15:30:00,226.26,226.55,226.24,226.47,52140.0,225.0305,225.3189,225.0106,225.2393,52140.0
2025-02-20 15:35:00,226.48,226.53,226.19,226.29,52047.0,225.2493,225.299,224.9608,225.0603,52047.0
2025-02-20 15:40:00,226.3,226.46,226.22,226.41,73540.0,225.0702,225.2294,224.9907,225.1796,73540.0
2025-02-20 15:45:00,226.44,226.53,225.96,226.28,98255.0,225.2095,225.299,224.7321,225.0504,98255.0
2025-02-20 15:50:00,226.33,226.9,226.27,226.75,237325.0,225.1001,225.667,225.0404,225.5178,237325.0
2025-02-20 15:55:00,226.73,227.06,226.52,226.69,405884.0,225.4979,225.8261,225.2891,225.4581,405884.0
2025-02-21 09:30:00,225.54,225.75,223.88,224.95,1169460.0,224.3144,224.5232,222.6634,223.7276,1169460.0
2025-02-21 09:35:00,224.92,225.86,224.4,224.85,183950.0,223.6977,224.6326,223.1806,223.6281,183950.0
2025-02-21 09:40:00,224.85,226.4,224.85,226.25,165065.0,223.6281,225.1697,223.6281,225.0205,165065.0
2025-02-21 09:45:00,226.39,227.66,226.17,227.65,219277.0,225.1598,226.4229,224.941,226.4129,219277.0
2025-02-21 09:50:00,227.62,227.75,226.5,226.56,200683.0,226.3831,226.5124,225.2692,225.3288,200683.0
2025-02-21 09:55:00,226.56,226.9,226.3,226.49,75171.0,225.3288,225.667,225.0702,225.2592,75171.0
2025-02-21 10:00:00,226.4,227.31,226.0,226.74,94776.0,225.1697,226.0748,224.7719,225.5079,94776.0
2025-02-21 10:05:00,226.74,226.87,225.63,226.06,79128.0,225.5079,225.6371,224.4039,224.8316,79128.0
2025-02-21 10:10:00,226.06,226.61,225.6,225.75,72146.0,224.8316,225.3786,224.3741,224.5232,72146.0
2025-02-21 10:15:00,225.81,225.81,225.04,225.43,78189.0,224.5829,224.5829,223.8171,224.205,78189.0
2025-02-21 10:20:00,225.42,225.47,223.6,223.97,213181.0,224.195,224.2448,222.3849,222.7529,213181.0
2025-02-21 10:25:00,223.88,224.32,223.11,224.17,219682.0,222.6634,223.101,221.8976,222.9518,219682.0
2025-02-21 10:30:00,224.1,224.46,223.8,224.13,71706.0,222.8822,223.2402,222.5838,222.912,71706.0
2025-02-21 10:35:00,224.1,224.58,223.8,224.23,81449.0,222.8822,223.3596,222.5838,223.0115,81449.0
2025-02-21 10:40:00,224.14,224.34,223.31,223.4,66841.0,222.922,223.1209,222.0965,222.186,66841.0
2025-02-21 10:45:00,223.33,224.41,223.32,224.18,69157.0,222.1164,223.1905,222.1064,222.9618,69157.0
2025-02-21 10:50:00,224.14,224.34,223.05,223.06,82158.0,222.922,223.1209,221.8379,221.8479,82158.0
2025-02-21 10:55:00,223.05,223.8,222.96,223.74,109475.0,221.8379,222.5838,221.7484,222.5242,109475.0
2025-02-21 11:00:00,223.74,223.98,222.83,222.83,118374.0,222.5242,222.7629,221.6191,221.6191,118374.0
2025-02-21 11:05:00,222.84,223.17,222.62,222.82,110109.0,221.629,221.9573,221.4102,221.6092,110109.0
2025-02-21 11:10:00,222.79,223.38,222.44,223.29,107308.0,221.5793,222.1661,221.2312,222.0766,107308.0
2025-02-21 11:15:00,223.38,223.5,222.79,222.79,86647.0,222.1661,222.2855,221.5793,221.5793,86647.0
2025-02-21 11:20:00,222.82,223.33,222.79,222.98,71036.0,221.6092,222.1164,221.5793,221.7683,71036.0
2025-02-21 11:25:00,223.0,223.1,222.5,222.66,80291.0,221.7882,221.8876,221.2909,221.45,80291.0
2025-02-21 11:30:00,222.69,223.4,222.59,223.24,81794.0,221.4799,222.186,221.3804,222.0269,81794.0
2025-02-21 11:35:00,223.24,223.34,222.91,223.12,87750.0,222.0269,222.1263,221.6987,221.9075,87750.0
2025-02-21 11:40:00,223.18,223.29,222.82,222.86,69898.0,221.9672,222.0766,221.6092,221.6489,69898.0
2025-02-21 11:45:00,222.84,222.86,222.4,222.55,99780.0,221.629,221.6489,221.1914,221.3406,99780.0
2025-02-21 11:50:00,222.62,222.62,222.2,222.28,60405.0,221.4102,221.4102,220.9925,221.0721,60405.0
2025-02-21 11:55:00,222.2,222.56,221.83,221.95,108297.0,220.9925,221.3506,220.6245,220.7439,108297.0
2025-02-21 12:00:00,222.01,222.14,221.88,221.94,114338.0,220.8036,220.9329,220.6743,220.7339,114338.0
2025-02-21 12:05:00,221.93,222.07,221.58,221.59,106984.0,220.724,220.8632,220.3759,220.3858,106984.0
2025-02-21 12:10:00,221.64,221.65,221.24,221.27,133964.0,220.4356,220.4455,220.0377,220.0676,133964.0
2025-02-21 12:15:00,221.26,221.33,220.35,220.51,182962.0,220.0576,220.1273,219.1526,219.3117,182962.0
2025-02-21 12:20:00,220.48,220.86,220.01,220.31,192554.0,219.2819,219.6598,218.8144,219.1128,192554.0
2025-02-21 12:25:00,220.36,220.83,220.35,220.64,104203.0,219.1625,219.63,219.1526,219.441,104203.0
2025-02-21 12:30:00,220.64,220.68,220.35,220.37,79392.0,219.441,219.4808,219.1526,219.1725,79392.0
2025-02-21 12:35:00,220.49,220.7,220.25,220.51,169722.0,219.2918,219.5007,219.0531,219.3117,169722.0
2025-02-21 12:40:00,220.41,220.61,220.14,220.18,131739.0,219.2123,219.4112,218.9437,218.9835,131739.0
2025-02-21 12:45:00,220.15,220.21,219.7,219.79,187510.0,218.9537,219.0133,218.5061,218.5956,187510.0
2025-02-21 12:50:00,219.83,220.08,219.65,219.97,93792.0,218.6354,218.884,218.4564,218.7746,93792.0
2025-02-21 12:55:00,219.97,220.05,219.33,219.77,147512.0,218.7746,218.8542,218.1381,218.5757,147512.0
2025-02-21 13:00:00,219.82,219.92,219.07,219.15,136778.0,218.6255,218.7249,217.8795,217.9591,136778.0
2025-02-21 13:05:00,219.15,219.37,218.85,218.88,160633.0,217.9591,218.1779,217.6607,217.6906,160633.0
2025-02-21 13:10:00,218.92,219.3,218.52,219.19,299776.0,217.7304,218.1083,217.3325,217.9989,299776.0
2025-02-21 13:15:00,219.22,219.77,219.02,219.26,116572.0,218.0287,218.5757,217.8298,218.0685,116572.0
2025-02-21 13:20:00,219.3,219.49,219.06,219.46,156598.0,218.1083,218.2973,217.8696,218.2674,156598.0
2025-02-21 13:25:00,219.46,219.75,218.87,218.9,182984.0,218.2674,218.5558,217.6806,217.7105,182984.0
2025-02-21 13:30:00,218.94,219.32,218.72,219.25,182006.0,217.7502,218.1282,217.5314,218.0586,182006.0
2025-02-21 13:35:00,219.21,220.27,219.07,219.49,172597.0,218.0188,219.073,217.8795,218.2973,172597.0
2025-02-21 13:40:00,219.49,219.54,219.0,219.25,66511.0,218.2973,218.347,217.8099,218.0586,66511.0
2025-02-21 13:45:00,219.25,219.5,218.75,218.92,80904.0,218.0586,218.3072,217.5613,217.7304,80904.0
2025-02-21 13:50:00,218.88,219.01,218.32,218.57,98739.0,217.6906,217.8199,217.1336,217.3823,98739.0
2025-02-21 13:55:00,218.54,218.54,218.15,218.26,84409.0,217.3524,217.3524,216.9645,217.0739,84409.0
2025-02-21 14:00:00,218.28,218.4,217.89,217.96,85248.0,217.0938,217.2132,216.7059,216.7756,85248.0
2025-02-21 14:05:00,218.01,218.15,217.84,217.96,89031.0,216.8253,216.9645,216.6562,216.7756,89031.0
2025-02-21 14:10:00,218.0,218.48,217.82,218.4,85326.0,216.8154,217.2927,216.6363,217.2132,85326.0
2025-02-21 14:15:00,218.42,218.46,217.62,217.66,87649.0,217.2331,217.2729,216.4374,216.4772,87649.0
2025-02-21 14:20:00,217.6,217.65,215.63,217.32,155537.0,216.4175,216.4673,214.4582,216.139,155537.0
2025-02-21 14:25:00,217.43,217.43,216.75,217.03,138477.0,216.2484,216.2484,215.5721,215.8506,138477.0
2025-02-21 14:30:00,217.01,217.71,216.94,217.25,126158.0,215.8307,216.5269,215.7611,216.0694,126158.0
2025-02-21 14:35:00,217.3,217.83,217.12,217.65,238443.0,216.1192,216.6463,215.9401,216.4673,238443.0
2025-02-21 14:40:00,217.67,218.13,217.61,218.03,151564.0,216.4871,216.9446,216.4275,216.8452,151564.0
2025-02-21 14:45:00,218.0,218.17,217.68,217.87,89614.0,216.8154,216.9844,216.4971,216.6861,89614.0
2025-02-21 14:50:00,217.86,218.25,217.8,217.89,118459.0,216.6761,217.064,216.6164,216.7059,118459.0
2025-02-21 14:55:00,217.94,218.41,217.9,217.96,118517.0,216.7557,217.2231,216.7159,216.7756,118517.0
2025-02-21 15:00:00,217.96,218.36,217.8,218.03,146099.0,216.7756,217.1734,216.6164,216.8452,146099.0
2025-02-21 15:05:00,217.98,218.41,217.93,218.36,153655.0,216.7955,217.2231,216.7457,217.1734,153655.0
2025-02-21 15:10:00,218.33,218.96,218.26,218.44,185857.0,217.1436,217.7701,217.0739,217.253,185857.0
2025-02-21 15:15:00,218.45,218.97,218.41,218.93,151990.0,217.2629,217.7801,217.2231,217.7403,151990.0
2025-02-21 15:20:00,218.93,219.26,218.81,219.02,191106.0,217.7403,218.0685,217.6209,217.8298,191106.0
2025-02-21 15:25:00,219.03,219.04,218.28,218.42,258136.0,217.8398,217.8497,217.0938,217.2331,258136.0
2025-02-21 15:30:00,218.44,218.87,217.56,218.05,271107.0,217.253,217.6806,216.3777,216.8651,271107.0
2025-02-21 15:35:00,218.05,218.1,217.41,217.51,211157.0,216.8651,216.9148,216.2286,216.328,211157.0
2025-02-21 15:40:00,217.54,217.8,217.36,217.57,202166.0,216.3578,216.6164,216.1788,216.3877,202166.0
2025-02-21 15:45:00,217.59,218.1,217.5,217.85,267923.0,216.4076,216.9148,216.3181,216.6662,267923.0
2025-02-21 15:50:00,217.88,219.2,217.85,219.14,501567.0,216.696,218.0088,216.6662,217.9492,501567.0
2025-02-21 15:55:00,219.06,219.15,218.16,218.52,961704.0,217.8696,217.9591,216.9745,217.3325,961704.0
2025-02-24 09:30:00,219.19,219.48,217.33,218.65,616433.0,217.9989,218.2873,216.149,217.4618,616433.0
2025-02-24 09:35:00,218.65,219.23,217.5,217.62,238223.0,217.4618,218.0387,216.3181,216.4374,238223.0
2025-02-24 09:40:00,217.57,218.17,217.25,217.5,202470.0,216.3877,216.9844,216.0694,216.3181,202470.0
2025-02-24 09:45:00,217.4,218.35,216.83,217.09,247017.0,216.2186,217.1634,215.6517,215.9103,247017.0
2025-02-24 09:50:00,217.13,217.32,215.25,215.35,267221.0,215.9501,216.139,214.0803,214.1798,267221.0
2025-02-24 09:55:00,215.35,215.45,213.3,213.65,420154.0,214.1798,214.2792,212.1409,212.489,420154.0
2025-02-24 10:00:00,213.67,213.84,212.15,212.61,381878.0,212.5089,212.678,210.9971,211.4546,381878.0
2025-02-24 10:05:00,212.5,212.68,211.21,211.5,469028.0,211.3452,211.5243,210.0622,210.3507,469028.0
2025-02-24 10:10:00,211.59,214.18,211.5,213.94,375557.0,210.4402,213.0161,210.3507,212.7774,375557.0
2025-02-24 10:15:00,213.89,214.39,213.5,213.99,200993.0,212.7277,213.225,212.3398,212.8271,200993.0
2025-02-24 10:20:00,213.99,214.5,213.73,213.98,205300.0,212.8271,213.3344,212.5686,212.8172,205300.0
2025-02-24 10:25:00,214.01,214.49,213.08,213.33,233542.0,212.847,213.3244,211.9221,212.1707,233542.0
2025-02-24 10:30:00,213.43,213.67,212.53,212.59,194486.0,212.2702,212.5089,211.3751,211.4347,194486.0
2025-02-24 10:35:00,212.67,213.28,212.42,212.96,225840.0,211.5143,212.121,211.2657,211.8027,225840.0
2025-02-24 10:40:00,212.95,213.17,211.78,212.14,205617.0,211.7928,212.0116,210.6292,210.9872,205617.0
2025-02-24 10:45:00,212.14,212.59,211.35,211.93,187688.0,210.9872,211.4347,210.2015,210.7783,187688.0
2025-02-24 10:50:00,211.94,212.1,211.14,211.36,261640.0,210.7883,210.9474,209.9926,210.2114,261640.0
2025-02-24 10:55:00,211.47,212.55,211.24,212.37,196228.0,210.3208,211.395,210.0921,211.2159,196228.0
2025-02-24 11:00:00,212.38,212.72,211.68,212.4,182433.0,211.2259,211.564,210.5297,211.2458,182433.0
2025-02-24 11:05:00,212.44,213.46,212.44,213.2,177155.0,211.2856,212.3,211.2856,212.0414,177155.0
2025-02-24 11:10:00,213.2,213.38,212.69,212.88,122186.0,212.0414,212.2205,211.5342,211.7232,122186.0
2025-02-24 11:15:00,212.87,212.94,212.35,212.65,223213.0,211.7132,211.7828,211.1961,211.4944,223213.0
2025-02-24 11:20:00,212.63,213.14,212.56,212.85,161323.0,211.4745,211.9818,211.4049,211.6933,161323.0
2025-02-24 11:25:00,212.88,214.37,212.87,214.22,215900.0,211.7232,213.2051,211.7132,213.0559,215900.0
2025-02-24 11:30:00,214.18,214.4,213.54,213.61,159745.0,213.0161,213.2349,212.3796,212.4492,159745.0
2025-02-24 11:35:00,213.64,214.11,213.28,213.53,116229.0,212.479,212.9465,212.121,212.3696,116229.0
2025-02-24 11:40:00,213.6,214.9,213.44,214.21,109182.0,212.4393,213.7322,212.2801,213.0459,109182.0
2025-02-24 11:45:00,214.21,214.66,214.06,214.23,125414.0,213.0459,213.4935,212.8968,213.0658,125414.0
2025-02-24 11:50:00,214.13,214.44,213.67,214.39,141831.0,212.9664,213.2747,212.5089,213.225,141831.0
2025-02-24 11:55:00,214.39,214.41,213.82,214.07,116305.0,213.225,213.2449,212.6581,212.9067,116305.0
2025-02-24 12:00:00,214.12,214.74,213.88,214.51,126733.0,212.9564,213.5731,212.7177,213.3443,126733.0
2025-02-24 12:05:00,214.51,214.65,213.62,213.98,99011.0,213.3443,213.4836,212.4592,212.8172,99011.0
2025-02-24 12:10:00,213.99,214.34,213.79,214.21,114642.0,212.8271,213.1752,212.6282,213.0459,114642.0
2025-02-24 12:15:00,214.2,214.8,214.14,214.79,207566.0,213.036,213.6327,212.9763,213.6228,207566.0
2025-02-24 12:20:00,214.84,215.12,214.45,214.75,156496.0,213.6725,213.951,213.2846,213.583,156496.0
2025-02-24 12:25:00,214.71,215.83,214.4,215.78,244154.0,213.5432,214.6571,213.2349,214.6074,244154.0
2025-02-24 12:30:00,215.78,215.82,214.92,215.59,104123.0,214.6074,214.6472,213.7521,214.4184,104123.0
2025-02-24 12:35:00,215.54,215.83,215.53,215.75,54738.0,214.3687,214.6571,214.3588,214.5776,54738.0
2025-02-24 12:40:00,215.81,216.29,215.7,215.81,86338.0,214.6373,215.1146,214.5278,214.6373,86338.0
2025-02-24 12:45:00,215.81,216.1,215.21,215.64,91598.0,214.6373,214.9257,214.0405,214.4682,91598.0
2025-02-24 12:50:00,215.63,215.63,214.79,214.91,75228.0,214.4582,214.4582,213.6228,213.7421,75228.0
2025-02-24 12:55:00,214.92,214.99,214.39,214.69,115193.0,213.7521,213.8217,213.225,213.5233,115193.0
2025-02-24 13:00:00,214.68,214.79,214.48,214.79,60570.0,213.5134,213.6228,213.3145,213.6228,60570.0
2025-02-24 13:05:00,214.7,214.72,214.28,214.48,77244.0,213.5333,213.5532,213.1156,213.3145,77244.0
2025-02-24 13:10:00,214.44,214.83,214.3,214.71,128109.0,213.2747,213.6626,213.1355,213.5432,128109.0
2025-02-24 13:15:00,214.76,215.67,214.6,215.24,435675.0,213.593,214.498,213.4338,214.0703,435675.0
2025-02-24 13:20:00,215.25,215.49,214.82,215.07,83776.0,214.0803,214.319,213.6526,213.9013,83776.0
2025-02-24 13:25:00,215.03,215.25,214.95,215.16,61930.0,213.8615,214.0803,213.7819,213.9908,61930.0
2025-02-24 13:30:00,215.16,215.26,214.64,214.78,65944.0,213.9908,214.0902,213.4736,213.6128,65944.0
2025-02-24 13:35:00,214.75,214.82,214.46,214.65,65093.0,213.583,213.6526,213.2946,213.4836,65093.0
2025-02-24 13:40:00,214.64,214.88,214.63,214.83,62368.0,213.4736,213.7123,213.4637,213.6626,62368.0
2025-02-24 13:45:00,214.83,215.27,214.75,214.84,47383.0,213.6626,214.1002,213.583,213.6725,47383.0
2025-02-24 13:50:00,214.81,215.04,214.7,214.92,49762.0,213.6427,213.8714,213.5333,213.7521,49762.0
2025-02-24 13:55:00,214.88,214.98,214.2,214.35,58535.0,213.7123,213.8118,213.036,213.1852,58535.0
2025-02-24 14:00:00,214.33,214.9,214.31,214.62,74937.0,213.1653,213.7322,213.1454,213.4537,74937.0
2025-02-24 14:05:00,214.66,214.69,214.12,214.24,63769.0,213.4935,213.5233,212.9564,213.0758,63769.0
2025-02-24 14:10:00,214.24,214.28,213.8,214.02,94075.0,213.0758,213.1156,212.6382,212.857,94075.0
2025-02-24 14:15:00,214.0,214.08,213.0,213.26,133615.0,212.8371,212.9167,211.8425,212.1011,133615.0
2025-02-24 14:20:00,213.14,213.42,212.96,213.21,77477.0,211.9818,212.2602,211.8027,212.0514,77477.0
2025-02-24 14:25:00,213.19,213.31,212.95,213.08,73396.0,212.0315,212.1508,211.7928,211.9221,73396.0
2025-02-24 14:30:00,213.08,213.84,212.98,213.75,142708.0,211.9221,212.678,211.8226,212.5884,142708.0
2025-02-24 14:35:00,213.75,213.77,213.29,213.48,71415.0,212.5884,212.6083,212.1309,212.3199,71415.0
2025-02-24 14:40:00,213.48,213.58,212.85,213.08,129058.0,212.3199,212.4194,211.6933,211.9221,129058.0
2025-02-24 14:45:00,213.08,213.58,212.97,213.41,136000.0,211.9221,212.4194,211.8127,212.2503,136000.0
2025-02-24 14:50:00,213.44,213.44,212.78,212.78,91036.0,212.2801,212.2801,211.6237,211.6237,91036.0
2025-02-24 14:55:00,212.78,212.84,212.41,212.62,105706.0,211.6237,211.6834,211.2557,211.4646,105706.0
2025-02-24 15:00:00,212.65,212.7,212.1,212.21,112211.0,211.4944,211.5442,210.9474,211.0568,112211.0
2025-02-24 15:05:00,212.19,212.46,212.0,212.23,111503.0,211.0369,211.3055,210.848,211.0767,111503.0
2025-02-24 15:10:00,212.2,212.32,211.86,212.05,157657.0,211.0469,211.1662,210.7087,210.8977,157657.0
2025-02-24 15:15:00,212.03,212.49,211.88,212.22,169453.0,210.8778,211.3353,210.7286,211.0668,169453.0
2025-02-24 15:20:00,212.21,212.33,211.94,212.04,211929.0,211.0568,211.1762,210.7883,210.8877,211929.0
2025-02-24 15:25:00,212.1,212.15,211.67,211.75,147875.0,210.9474,210.9971,210.5197,210.5993,147875.0
2025-02-24 15:30:00,211.78,211.99,211.5,211.73,244101.0,210.6292,210.838,210.3507,210.5794,244101.0
2025-02-24 15:35:00,211.74,211.78,211.31,211.38,261458.0,210.5894,210.6292,210.1617,210.2313,261458.0
2025-02-24 15:40:00,211.42,211.46,210.74,211.0,262897.0,210.2711,210.3109,209.5948,209.8534,262897.0
2025-02-24 15:45:00,211.0,211.32,210.61,211.06,248313.0,209.8534,210.1717,209.4655,209.9131,248313.0
2025-02-24 15:50:00,211.1,211.11,209.4,209.5,693865.0,209.9528,209.9628,208.2621,208.3615,693865.0
2025-02-24 15:55:00,209.64,209.71,207.54,207.96,3648774.0,208.5008,208.5704,206.4122,206.8299,3648774.0
2025-02-25 09:30:00,207.2,207.39,204.53,206.54,957792.0,206.074,206.263,203.4185,205.4176,957792.0
2025-02-25 09:35:00,206.54,208.29,205.92,207.99,395986.0,205.4176,207.1581,204.801,206.8597,395986.0
2025-02-25 09:40:00,207.99,208.65,207.0,207.05,276167.0,206.8597,207.5162,205.8751,205.9249,276167.0
2025-02-25 09:45:00,207.18,207.5,205.61,205.72,241022.0,206.0541,206.3724,204.4927,204.6021,241022.0
2025-02-25 09:50:00,205.66,205.83,203.31,203.79,548499.0,204.5424,204.7115,202.2052,202.6826,548499.0
2025-02-25 09:55:00,203.81,204.68,203.73,203.96,268934.0,202.7025,203.5677,202.6229,202.8516,268934.0
2025-02-25 10:00:00,204.01,204.17,202.81,203.17,340657.0,202.9014,203.0605,201.7079,202.0659,340657.0
2025-02-25 10:05:00,203.19,203.82,202.21,203.7,435369.0,202.0858,202.7124,201.1112,202.5931,435369.0
2025-02-25 10:10:00,203.67,204.03,202.3,202.51,271102.0,202.5632,202.9213,201.2007,201.4095,271102.0
2025-02-25 10:15:00,202.56,203.34,201.05,201.36,422814.0,201.4593,202.235,199.9575,200.2658,422814.0
2025-02-25 10:20:00,201.29,203.09,201.04,202.69,385268.0,200.1962,201.9864,199.9475,201.5885,385268.0
2025-02-25 10:25:00,202.68,203.16,201.97,202.18,324929.0,201.5786,202.056,200.8725,201.0813,324929.0
2025-02-25 10:30:00,202.21,202.62,201.66,202.36,296102.0,201.1112,201.5189,200.5641,201.2603,296102.0
2025-02-25 10:35:00,202.48,203.96,202.03,203.69,300716.0,201.3797,202.8516,200.9321,202.5831,300716.0
2025-02-25 10:40:00,203.69,203.85,202.75,202.95,310289.0,202.5831,202.7422,201.6482,201.8471,310289.0
2025-02-25 10:45:00,202.96,203.33,202.61,203.0,193545.0,201.8571,202.2251,201.509,201.8969,193545.0
2025-02-25 10:50:00,203.09,204.61,202.9,203.87,354386.0,201.9864,203.4981,201.7974,202.7621,354386.0
2025-02-25 10:55:00,203.88,203.98,203.02,203.11,197017.0,202.7721,202.8715,201.9168,202.0063,197017.0
2025-02-25 11:00:00,203.11,203.22,201.95,202.0,250581.0,202.0063,202.1157,200.8526,200.9023,250581.0
2025-02-25 11:05:00,201.96,202.76,201.75,202.43,318468.0,200.8625,201.6582,200.6537,201.33,318468.0
2025-02-25 11:10:00,202.43,202.82,201.95,202.31,190697.0,201.33,201.7178,200.8526,201.2106,190697.0
2025-02-25 11:15:00,202.3,202.56,201.8,202.36,211837.0,201.2007,201.4593,200.7034,201.2603,211837.0
2025-02-25 11:20:00,202.36,202.52,201.91,202.25,209454.0,201.2603,201.4195,200.8128,201.1509,209454.0
2025-02-25 11:25:00,202.25,202.41,201.84,202.04,211180.0,201.1509,201.3101,200.7432,200.9421,211180.0
2025-02-25 11:30:00,202.1,202.37,200.92,201.81,236111.0,201.0018,201.2703,199.8282,200.7133,236111.0
2025-02-25 11:35:00,201.72,202.23,201.24,202.06,185409.0,200.6238,201.131,200.1464,200.962,185409.0
2025-02-25 11:40:00,202.02,202.12,201.64,201.99,100591.0,200.9222,201.0216,200.5443,200.8924,100591.0
2025-02-25 11:45:00,201.94,202.8,201.94,202.46,190460.0,200.8426,201.6979,200.8426,201.3598,190460.0
2025-02-25 11:50:00,202.53,203.07,202.1,202.77,261206.0,201.4294,201.9665,201.0018,201.6681,261206.0
2025-02-25 11:55:00,202.81,204.06,202.55,203.23,329793.0,201.7079,202.9511,201.4493,202.1256,329793.0
2025-02-25 12:00:00,203.22,203.98,203.06,203.76,192678.0,202.1157,202.8715,201.9565,202.6527,192678.0
2025-02-25 12:05:00,203.75,204.0,203.22,203.25,176538.0,202.6428,202.8914,202.1157,202.1455,176538.0
2025-02-25 12:10:00,203.25,204.03,203.16,203.59,168979.0,202.1455,202.9213,202.056,202.4837,168979.0
2025-02-25 12:15:00,203.55,204.04,203.51,203.99,121104.0,202.4439,202.9312,202.4041,202.8815,121104.0
2025-02-25 12:20:00,204.02,204.02,202.98,203.35,136491.0,202.9113,202.9113,201.877,202.245,136491.0
2025-02-25 12:25:00,203.35,204.05,203.27,203.97,136385.0,202.245,202.9412,202.1654,202.8616,136385.0
2025-02-25 12:30:00,203.93,204.04,203.24,203.37,141578.0,202.8218,202.9312,202.1356,202.2649,141578.0
2025-02-25 12:35:00,203.37,203.87,203.25,203.59,225010.0,202.2649,202.7621,202.1455,202.4837,225010.0
2025-02-25 12:40:00,203.56,203.97,203.3,203.48,185318.0,202.4538,202.8616,202.1952,202.3743,185318.0
2025-02-25 12:45:00,203.55,203.64,203.15,203.47,374425.0,202.4439,202.5334,202.046,202.3643,374425.0
2025-02-25 12:50:00,203.5,204.02,203.49,203.84,244937.0,202.3941,202.9113,202.3842,202.7323,244937.0
2025-02-25 12:55:00,203.84,204.15,203.6,203.94,214821.0,202.7323,203.0406,202.4936,202.8318,214821.0
2025-02-25 13:00:00,203.94,204.71,203.82,204.21,306521.0,202.8318,203.5976,202.7124,203.1003,306521.0
2025-02-25 13:05:00,204.18,204.68,204.01,204.28,106514.0,203.0705,203.5677,202.9014,203.1699,106514.0
2025-02-25 13:10:00,204.23,204.44,204.0,204.39,118555.0,203.1202,203.329,202.8914,203.2793,118555.0
2025-02-25 13:15:00,204.33,204.86,204.1,204.47,357463.0,203.2196,203.7468,202.9909,203.3589,357463.0
2025-02-25 13:20:00,204.51,205.68,204.51,205.37,174955.0,203.3987,204.5623,203.3987,204.254,174955.0
2025-02-25 13:25:00,205.3,205.41,204.28,204.33,182618.0,204.1844,204.2938,203.1699,203.2196,182618.0
2025-02-25 13:30:00,204.35,204.56,203.61,203.87,107455.0,203.2395,203.4484,202.5035,202.7621,107455.0
2025-02-25 13:35:00,203.87,205.06,203.8,205.02,126260.0,202.7621,203.9457,202.6925,203.9059,126260.0
2025-02-25 13:40:00,204.98,205.0,204.52,204.6,87970.0,203.8661,203.886,203.4086,203.4882,87970.0
2025-02-25 13:45:00,204.64,204.82,204.22,204.32,85244.0,203.528,203.707,203.1102,203.2097,85244.0
2025-02-25 13:50:00,204.32,204.44,203.88,203.99,93844.0,203.2097,203.329,202.7721,202.8815,93844.0
2025-02-25 13:55:00,203.95,204.05,203.63,203.71,81410.0,202.8417,202.9412,202.5234,202.603,81410.0
2025-02-25 14:00:00,203.67,203.95,203.25,203.27,96600.0,202.5632,202.8417,202.1455,202.1654,96600.0
2025-02-25 14:05:00,203.25,203.38,203.1,203.34,113586.0,202.1455,202.2748,201.9963,202.235,113586.0
2025-02-25 14:10:00,203.28,203.58,203.0,203.17,115971.0,202.1753,202.4737,201.8969,202.0659,115971.0
2025-02-25 14:15:00,203.21,203.57,202.8,203.14,184912.0,202.1057,202.4638,201.6979,202.0361,184912.0
2025-02-25 14:20:00,203.05,203.34,202.75,203.03,112031.0,201.9466,202.235,201.6482,201.9267,112031.0
2025-02-25 14:25:00,203.08,203.64,203.0,203.55,104800.0,201.9764,202.5334,201.8969,202.4439,104800.0
2025-02-25 14:30:00,203.52,204.08,203.23,203.31,168833.0,202.414,202.971,202.1256,202.2052,168833.0
2025-02-25 14:35:00,203.28,203.41,202.9,203.28,248276.0,202.1753,202.3046,201.7974,202.1753,248276.0
2025-02-25 14:40:00,203.3,204.0,203.12,203.92,267209.0,202.1952,202.8914,202.0162,202.8119,267209.0
2025-02-25 14:45:00,203.94,204.0,203.18,203.69,128032.0,202.8318,202.8914,202.0759,202.5831,128032.0
2025-02-25 14:50:00,203.66,204.11,203.62,203.95,107849.0,202.5533,203.0008,202.5135,202.8417,107849.0
2025-02-25 14:55:00,203.98,204.11,203.5,204.0,97808.0,202.8715,203.0008,202.3941,202.8914,97808.0
2025-02-25 15:00:00,203.99,204.46,203.79,204.03,159256.0,202.8815,203.3489,202.6826,202.9213,159256.0
2025-02-25 15:05:00,204.03,204.38,203.78,203.87,123069.0,202.9213,203.2694,202.6726,202.7621,123069.0
2025-02-25 15:10:00,203.87,204.08,203.66,204.02,141730.0,202.7621,202.971,202.5533,202.9113,141730.0
2025-02-25 15:15:00,204.02,204.48,203.75,204.43,194621.0,202.9113,203.3688,202.6428,203.3191,194621.0
2025-02-25 15:20:00,204.41,204.77,203.87,204.53,235351.0,203.2992,203.6572,202.7621,203.4185,235351.0
2025-02-25 15:25:00,204.5,204.62,203.71,203.75,205495.0,203.3887,203.5081,202.603,202.6428,205495.0
2025-02-25 15:30:00,203.74,203.85,203.16,203.27,259026.0,202.6328,202.7422,202.056,202.1654,259026.0
2025-02-25 15:35:00,203.28,203.47,202.81,203.12,221708.0,202.1753,202.3643,201.7079,202.0162,221708.0
2025-02-25 15:40:00,203.13,203.29,202.67,202.69,202723.0,202.0262,202.1853,201.5687,201.5885,202723.0
2025-02-25 15:45:00,202.69,203.59,202.53,203.42,253702.0,201.5885,202.4837,201.4294,202.3146,253702.0
2025-02-25 15:50:00,203.39,203.59,202.39,202.63,459718.0,202.2847,202.4837,201.2902,201.5289,459718.0
2025-02-25 15:55:00,202.58,202.68,202.03,202.58,1002011.0,201.4791,201.5786,200.9321,201.4791,1002011.0
2025-02-26 09:30:00,206.91,207.66,206.23,206.95,520475.0,205.7856,206.5315,205.1093,205.8254,520475.0
2025-02-26 09:35:00,206.83,209.39,206.0,208.79,282039.0,205.706,208.2521,204.8806,207.6554,282039.0
2025-02-26 09:40:00,208.77,210.2,208.66,209.02,332626.0,207.6355,209.0577,207.5261,207.8841,332626.0
2025-02-26 09:45:00,208.99,209.83,208.79,209.13,274299.0,207.8543,208.6897,207.6554,207.9936,274299.0
2025-02-26 09:50:00,209.19,210.13,208.91,209.92,237266.0,208.0532,208.9881,207.7747,208.7793,237266.0
2025-02-26 09:55:00,209.98,210.56,209.27,210.43,214153.0,208.8389,209.4158,208.1328,209.2865,214153.0
2025-02-26 10:00:00,210.48,210.68,209.86,210.1,212309.0,209.3362,209.5351,208.7196,208.9583,212309.0
2025-02-26 10:05:00,210.1,210.28,209.04,209.42,166772.0,208.9583,209.1373,207.904,208.282,166772.0
2025-02-26 10:10:00,209.5,210.33,209.12,209.97,172584.0,208.3615,209.187,207.9836,208.829,172584.0
2025-02-26 10:15:00,209.89,210.1,209.43,209.73,233729.0,208.7494,208.9583,208.2919,208.5903,233729.0
2025-02-26 10:20:00,209.75,210.37,209.43,209.82,157071.0,208.6102,209.2268,208.2919,208.6798,157071.0
2025-02-26 10:25:00,209.86,209.91,208.7,208.8,151506.0,208.7196,208.7693,207.5659,207.6653,151506.0
2025-02-26 10:30:00,208.81,209.72,208.77,209.5,166304.0,207.6753,208.5803,207.6355,208.3615,166304.0
2025-02-26 10:35:00,209.5,210.31,209.12,209.89,211623.0,208.3615,209.1671,207.9836,208.7494,211623.0
2025-02-26 10:40:00,209.95,210.85,209.92,210.71,118421.0,208.8091,209.7042,208.7793,209.565,118421.0
2025-02-26 10:45:00,210.69,211.0,210.22,210.84,208865.0,209.5451,209.8534,209.0776,209.6943,208865.0
2025-02-26 10:50:00,210.84,211.11,210.42,210.75,205214.0,209.6943,209.9628,209.2765,209.6047,205214.0
2025-02-26 10:55:00,210.75,211.08,210.47,210.71,121035.0,209.6047,209.933,209.3263,209.565,121035.0
2025-02-26 11:00:00,210.76,211.78,210.76,211.45,143120.0,209.6147,210.6292,209.6147,210.3009,143120.0
2025-02-26 11:05:00,211.42,212.28,211.42,212.18,146553.0,210.2711,211.1264,210.2711,211.027,146553.0
2025-02-26 11:10:00,212.23,212.49,212.05,212.32,115520.0,211.0767,211.3353,210.8977,211.1662,115520.0
2025-02-26 11:15:00,212.31,212.42,211.62,212.32,123972.0,211.1563,211.2657,210.47,211.1662,123972.0
2025-02-26 11:20:00,212.35,212.61,211.84,212.23,161355.0,211.1961,211.4546,210.6888,211.0767,161355.0
2025-02-26 11:25:00,212.23,212.43,211.89,212.25,98857.0,211.0767,211.2756,210.7386,211.0966,98857.0
2025-02-26 11:30:00,212.25,213.03,212.14,212.87,116923.0,211.0966,211.8724,210.9872,211.7132,116923.0
2025-02-26 11:35:00,212.92,213.43,212.84,213.0,135737.0,211.763,212.2702,211.6834,211.8425,135737.0
2025-02-26 11:40:00,213.01,213.15,212.26,212.59,127193.0,211.8525,211.9917,211.1065,211.4347,127193.0
2025-02-26 11:45:00,212.59,213.07,212.4,213.04,75571.0,211.4347,211.9121,211.2458,211.8823,75571.0
2025-02-26 11:50:00,213.08,213.16,212.63,212.66,107948.0,211.9221,212.0017,211.4745,211.5044,107948.0
2025-02-26 11:55:00,212.72,212.73,211.73,211.98,123867.0,211.564,211.574,210.5794,210.8281,123867.0
2025-02-26 12:00:00,212.02,212.8,211.82,212.75,72553.0,210.8678,211.6436,210.6689,211.5939,72553.0
2025-02-26 12:05:00,212.65,213.01,212.38,212.52,63129.0,211.4944,211.8525,211.2259,211.3651,63129.0
2025-02-26 12:10:00,212.53,212.88,212.41,212.83,56675.0,211.3751,211.7232,211.2557,211.6734,56675.0
2025-02-26 12:15:00,212.74,213.31,212.57,212.99,145150.0,211.5839,212.1508,211.4149,211.8326,145150.0
2025-02-26 12:20:00,212.99,213.17,212.72,213.11,67664.0,211.8326,212.0116,211.564,211.9519,67664.0
2025-02-26 12:25:00,213.17,213.4,212.92,213.33,113570.0,212.0116,212.2403,211.763,212.1707,113570.0
2025-02-26 12:30:00,213.33,213.54,212.96,213.34,157663.0,212.1707,212.3796,211.8027,212.1807,157663.0
2025-02-26 12:35:00,213.33,213.53,212.94,213.22,142862.0,212.1707,212.3696,211.7828,212.0613,142862.0
2025-02-26 12:40:00,213.2,213.22,212.62,212.99,142412.0,212.0414,212.0613,211.4646,211.8326,142412.0
2025-02-26 12:45:00,212.98,213.18,212.54,212.54,114369.0,211.8226,212.0215,211.385,211.385,114369.0
2025-02-26 12:50:00,212.57,212.79,211.89,212.45,140854.0,211.4149,211.6337,210.7386,211.2955,140854.0
2025-02-26 12:55:00,212.48,212.6,211.77,212.16,157922.0,211.3253,211.4447,210.6192,211.0071,157922.0
2025-02-26 13:00:00,212.08,212.21,211.15,211.55,110512.0,210.9275,211.0568,210.0026,210.4004,110512.0
2025-02-26 13:05:00,211.54,211.8,211.15,211.8,116499.0,210.3905,210.649,210.0026,210.649,116499.0
2025-02-26 13:10:00,211.83,211.93,211.54,211.84,92756.0,210.6789,210.7783,210.3905,210.6888,92756.0
2025-02-26 13:15:00,211.79,212.05,211.12,211.92,100250.0,210.6391,210.8977,209.9727,210.7684,100250.0
2025-02-26 13:20:00,211.86,212.32,211.74,212.09,72427.0,210.7087,211.1662,210.5894,210.9375,72427.0
2025-02-26 13:25:00,212.08,212.16,211.0,211.07,147996.0,210.9275,211.0071,209.8534,209.923,147996.0
2025-02-26 13:30:00,211.02,211.75,210.95,211.59,155361.0,209.8733,210.5993,209.8037,210.4402,155361.0
2025-02-26 13:35:00,211.64,211.75,211.15,211.21,110494.0,210.4899,210.5993,210.0026,210.0622,110494.0
2025-02-26 13:40:00,211.21,211.45,210.39,211.01,132558.0,210.0622,210.3009,209.2467,209.8633,132558.0
2025-02-26 13:45:00,211.02,211.18,210.77,210.86,110145.0,209.8733,210.0324,209.6246,209.7142,110145.0
2025-02-26 13:50:00,210.86,210.97,210.36,210.48,74765.0,209.7142,209.8236,209.2169,209.3362,74765.0
2025-02-26 13:55:00,210.48,210.71,209.63,209.89,106629.0,209.3362,209.565,208.4908,208.7494,106629.0
2025-02-26 14:00:00,209.82,210.27,209.48,209.75,102809.0,208.6798,209.1274,208.3416,208.6102,102809.0
2025-02-26 14:05:00,209.75,209.85,208.94,209.56,118440.0,208.6102,208.7096,207.8046,208.4212,118440.0
2025-02-26 14:10:00,209.59,209.89,209.5,209.75,83547.0,208.4511,208.7494,208.3615,208.6102,83547.0
2025-02-26 14:15:00,209.77,210.26,209.36,210.23,77310.0,208.6301,209.1174,208.2223,209.0876,77310.0
2025-02-26 14:20:00,210.21,210.66,210.09,210.17,106895.0,209.0677,209.5152,208.9483,209.0279,106895.0
2025-02-26 14:25:00,210.14,210.5,210.03,210.11,70855.0,208.9981,209.3561,208.8887,208.9682,70855.0
2025-02-26 14:30:00,210.11,210.63,209.99,210.55,87394.0,208.9682,209.4854,208.8489,209.4058,87394.0
2025-02-26 14:35:00,210.52,210.98,210.45,210.89,134564.0,209.376,209.8335,209.3064,209.744,134564.0
2025-02-26 14:40:00,210.97,211.21,210.48,210.7,140656.0,209.8236,210.0622,209.3362,209.555,140656.0
2025-02-26 14:45:00,210.69,210.94,210.56,210.66,61165.0,209.5451,209.7937,209.4158,209.5152,61165.0
2025-02-26 14:50:00,210.6,210.89,210.3,210.76,61118.0,209.4556,209.744,209.1572,209.6147,61118.0
2025-02-26 14:55:00,210.76,210.77,209.86,209.92,91938.0,209.6147,209.6246,208.7196,208.7793,91938.0
2025-02-26 15:00:00,209.97,210.43,209.75,209.91,75876.0,208.829,209.2865,208.6102,208.7693,75876.0
2025-02-26 15:05:00,209.9,210.5,209.9,210.43,65762.0,208.7594,209.3561,208.7594,209.2865,65762.0
2025-02-26 15:10:00,210.44,210.54,210.0,210.03,94047.0,209.2964,209.3959,208.8588,208.8887,94047.0
2025-02-26 15:15:00,210.03,210.82,210.02,210.82,155241.0,208.8887,209.6744,208.8787,209.6744,155241.0
2025-02-26 15:20:00,210.76,211.35,210.49,210.91,192332.0,209.6147,210.2015,209.3462,209.7639,192332.0
2025-02-26 15:25:00,210.89,211.32,210.83,211.23,85868.0,209.744,210.1717,209.6843,210.0821,85868.0
2025-02-26 15:30:00,211.21,211.33,210.89,211.09,140803.0,210.0622,210.1816,209.744,209.9429,140803.0
2025-02-26 15:35:00,211.11,211.45,210.83,211.36,174350.0,209.9628,210.3009,209.6843,210.2114,174350.0
2025-02-26 15:40:00,211.33,212.23,211.0,212.18,145779.0,210.1816,211.0767,209.8534,211.027,145779.0
2025-02-26 15:45:00,212.16,212.78,212.1,212.29,285254.0,211.0071,211.6237,210.9474,211.1364,285254.0
2025-02-26 15:50:00,212.31,212.8,211.83,212.64,305959.0,211.1563,211.6436,210.6789,211.4845,305959.0
2025-02-26 15:55:00,212.68,213.08,212.23,213.06,806071.0,211.5243,211.9221,211.0767,211.9022,806071.0
2025-02-27 09:30:00,217.28,219.25,216.0,216.1,840584.0,216.0993,218.0586,214.8262,214.9257,840584.0
2025-02-27 09:35:00,216.1,216.95,214.1,214.2,268160.0,214.9257,215.7711,212.9365,213.036,268160.0
2025-02-27 09:40:00,214.23,214.45,210.93,211.38,334793.0,213.0658,213.2846,209.7838,210.2313,334793.0
2025-02-27 09:45:00,211.39,213.11,211.29,212.11,239825.0,210.2413,211.9519,210.1418,210.9574,239825.0
2025-02-27 09:50:00,212.11,212.72,210.1,210.21,210236.0,210.9574,211.564,208.9583,209.0677,210236.0
2025-02-27 09:55:00,210.18,210.45,208.05,208.23,361696.0,209.0378,209.3064,206.9194,207.0984,361696.0
2025-02-27 10:00:00,208.27,208.33,205.35,207.92,583255.0,207.1382,207.1979,204.2341,206.7901,583255.0
2025-02-27 10:05:00,207.86,209.09,207.82,208.44,246413.0,206.7305,207.9538,206.6907,207.3073,246413.0
2025-02-27 10:10:00,208.45,209.51,208.43,208.82,342219.0,207.3172,208.3715,207.2974,207.6852,342219.0
2025-02-27 10:15:00,208.73,209.8,208.51,209.59,177420.0,207.5957,208.6599,207.3769,208.4511,177420.0
2025-02-27 10:20:00,209.51,210.93,209.27,210.14,236685.0,208.3715,209.7838,208.1328,208.9981,236685.0
2025-02-27 10:25:00,210.06,210.83,209.84,210.43,136101.0,208.9185,209.6843,208.6997,209.2865,136101.0
2025-02-27 10:30:00,210.46,210.69,208.39,208.73,380651.0,209.3163,209.5451,207.2576,207.5957,380651.0
2025-02-27 10:35:00,208.81,209.81,207.92,209.35,84977.0,207.6753,208.6699,206.7901,208.2124,84977.0
2025-02-27 10:40:00,209.34,209.8,209.1,209.19,135999.0,208.2024,208.6599,207.9637,208.0532,135999.0
2025-02-27 10:45:00,209.16,209.57,208.53,208.86,79001.0,208.0234,208.4312,207.3968,207.725,79001.0
2025-02-27 10:50:00,208.92,208.95,207.58,207.9,136032.0,207.7847,207.8145,206.452,206.7702,136032.0
2025-02-27 10:55:00,207.85,208.14,207.1,207.36,129952.0,206.7205,207.0089,205.9746,206.2332,129952.0
2025-02-27 11:00:00,207.33,208.19,207.19,207.77,130021.0,206.2033,207.0587,206.0641,206.6409,130021.0
2025-02-27 11:05:00,207.9,208.37,207.69,207.97,57211.0,206.7702,207.2377,206.5614,206.8399,57211.0
2025-02-27 11:10:00,208.04,209.36,208.04,209.35,96688.0,206.9095,208.2223,206.9095,208.2124,96688.0
2025-02-27 11:15:00,209.35,210.0,209.35,209.51,119710.0,208.2124,208.8588,208.2124,208.3715,119710.0
2025-02-27 11:20:00,209.48,209.93,209.15,209.43,58042.0,208.3416,208.7892,208.0134,208.2919,58042.0
2025-02-27 11:25:00,209.49,209.61,208.17,208.48,61211.0,208.3516,208.4709,207.0388,207.3471,61211.0
2025-02-27 11:30:00,208.34,208.74,208.11,208.4,54692.0,207.2078,207.6057,206.9791,207.2675,54692.0
2025-02-27 11:35:00,208.34,208.69,207.94,208.65,54206.0,207.2078,207.5559,206.81,207.5162,54206.0
2025-02-27 11:40:00,208.66,208.94,208.42,208.8,82998.0,207.5261,207.8046,207.2874,207.6653,82998.0
2025-02-27 11:45:00,208.8,208.84,208.46,208.67,42067.0,207.6653,207.7051,207.3272,207.5361,42067.0
2025-02-27 11:50:00,208.74,208.8,207.99,208.27,61810.0,207.6057,207.6653,206.8597,207.1382,61810.0
2025-02-27 11:55:00,208.29,208.35,207.77,207.86,77035.0,207.1581,207.2178,206.6409,206.7305,77035.0
2025-02-27 12:00:00,207.9,208.34,207.59,208.17,60097.0,206.7702,207.2078,206.4619,207.0388,60097.0
2025-02-27 12:05:00,208.24,208.34,207.91,208.05,39300.0,207.1084,207.2078,206.7802,206.9194,39300.0
2025-02-27 12:10:00,207.99,208.36,207.7,207.78,40621.0,206.8597,207.2277,206.5713,206.6509,40621.0
2025-02-27 12:15:00,207.78,207.9,206.98,207.32,196202.0,206.6509,206.7702,205.8552,206.1934,196202.0
2025-02-27 12:20:00,207.21,207.67,207.0,207.58,67531.0,206.084,206.5415,205.8751,206.452,67531.0
2025-02-27 12:25:00,207.59,208.13,207.45,208.07,91934.0,206.4619,206.999,206.3227,206.9393,91934.0
2025-02-27 12:30:00,208.07,208.27,207.69,207.88,64426.0,206.9393,207.1382,206.5614,206.7503,64426.0
2025-02-27 12:35:00,207.89,208.06,207.73,207.78,65248.0,206.7603,206.9294,206.6012,206.6509,65248.0
2025-02-27 12:40:00,207.84,207.84,206.84,207.05,51090.0,206.7106,206.7106,205.716,205.9249,51090.0
2025-02-27 12:45:00,207.1,207.72,207.06,207.65,53972.0,205.9746,206.5912,205.9348,206.5216,53972.0
2025-02-27 12:50:00,207.64,207.86,207.28,207.48,47088.0,206.5116,206.7305,206.1536,206.3525,47088.0
2025-02-27 12:55:00,207.5,207.65,207.23,207.56,41060.0,206.3724,206.5216,206.1039,206.4321,41060.0
2025-02-27 13:00:00,207.5,208.19,207.42,207.68,163300.0,206.3724,207.0587,206.2928,206.5514,163300.0
2025-02-27 13:05:00,207.65,207.9,207.23,207.87,41835.0,206.5216,206.7702,206.1039,206.7404,41835.0
2025-02-27 13:10:00,207.83,208.45,207.64,208.3,167332.0,206.7006,207.3172,206.5116,207.1681,167332.0
2025-02-27 13:15:00,208.26,208.55,208.05,208.43,138628.0,207.1283,207.4167,206.9194,207.2974,138628.0
2025-02-27 13:20:00,208.37,208.59,208.11,208.54,64543.0,207.2377,207.4565,206.9791,207.4068,64543.0
2025-02-27 13:25:00,208.54,208.65,208.02,208.28,92327.0,207.4068,207.5162,206.8896,207.1482,92327.0
2025-02-27 13:30:00,208.35,208.63,208.22,208.55,62133.0,207.2178,207.4963,207.0885,207.4167,62133.0
2025-02-27 13:35:00,208.55,208.63,208.25,208.47,62926.0,207.4167,207.4963,207.1183,207.3371,62926.0
2025-02-27 13:40:00,208.53,208.7,207.99,208.1,51845.0,207.3968,207.5659,206.8597,206.9691,51845.0
2025-02-27 13:45:00,208.07,208.43,207.84,208.27,43144.0,206.9393,207.2974,206.7106,207.1382,43144.0
2025-02-27 13:50:00,208.31,208.56,207.95,208.56,39120.0,207.178,207.4266,206.82,207.4266,39120.0
2025-02-27 13:55:00,208.55,208.55,207.86,207.89,40323.0,207.4167,207.4167,206.7305,206.7603,40323.0
2025-02-27 14:00:00,207.94,207.94,207.3,207.39,76293.0,206.81,206.81,206.1735,206.263,76293.0
2025-02-27 14:05:00,207.37,207.54,207.09,207.26,85411.0,206.2431,206.4122,205.9646,206.1337,85411.0
2025-02-27 14:10:00,207.24,207.48,206.57,206.59,68581.0,206.1138,206.3525,205.4475,205.4674,68581.0
2025-02-27 14:15:00,206.62,206.63,206.0,206.23,128457.0,205.4972,205.5071,204.8806,205.1093,128457.0
2025-02-27 14:20:00,206.22,206.74,205.98,206.16,86192.0,205.0994,205.6165,204.8607,205.0397,86192.0
2025-02-27 14:25:00,206.1,206.2,205.24,205.41,91188.0,204.98,205.0795,204.1247,204.2938,91188.0
2025-02-27 14:30:00,205.45,205.45,203.6,203.92,240874.0,204.3335,204.3335,202.4936,202.8119,240874.0
2025-02-27 14:35:00,203.87,204.67,203.87,204.21,170984.0,202.7621,203.5578,202.7621,203.1003,170984.0
2025-02-27 14:40:00,204.21,204.35,203.36,204.06,170031.0,203.1003,203.2395,202.2549,202.9511,170031.0
2025-02-27 14:45:00,204.06,204.48,203.7,203.9,196054.0,202.9511,203.3688,202.5931,202.792,196054.0
2025-02-27 14:50:00,203.89,204.08,203.5,203.92,152654.0,202.782,202.971,202.3941,202.8119,152654.0
2025-02-27 14:55:00,203.92,204.1,203.27,203.36,152578.0,202.8119,202.9909,202.1654,202.2549,152578.0
2025-02-27 15:00:00,203.39,203.68,201.58,201.87,323880.0,202.2847,202.5732,200.4846,200.773,323880.0
2025-02-27 15:05:00,201.91,202.41,201.44,201.8,204250.0,200.8128,201.3101,200.3453,200.7034,204250.0
2025-02-27 15:10:00,201.81,202.46,201.43,201.91,197505.0,200.7133,201.3598,200.3354,200.8128,197505.0
2025-02-27 15:15:00,201.91,202.08,201.2,201.26,185801.0,200.8128,200.9819,200.1066,200.1663,185801.0
2025-02-27 15:20:00,201.27,202.05,200.98,201.8,325202.0,200.1763,200.952,199.8878,200.7034,325202.0
2025-02-27 15:25:00,201.88,202.23,200.99,201.06,238622.0,200.7829,201.131,199.8978,199.9674,238622.0
2025-02-27 15:30:00,201.08,201.61,200.6,200.89,290803.0,199.9873,200.5144,199.5099,199.7983,290803.0
2025-02-27 15:35:00,200.89,201.65,200.69,200.81,190344.0,199.7983,200.5542,199.5994,199.7188,190344.0
2025-02-27 15:40:00,200.81,201.2,200.25,200.3,251982.0,199.7188,200.1066,199.1618,199.2115,251982.0
2025-02-27 15:45:00,200.31,200.56,199.61,199.98,411726.0,199.2215,199.4701,198.5253,198.8933,411726.0
2025-02-27 15:50:00,199.9,201.32,199.08,199.68,669185.0,198.8137,200.226,197.9982,198.5949,669185.0
2025-02-27 15:55:00,199.65,199.65,197.4,197.64,2289194.0,198.5651,198.5651,196.3273,196.566,2289194.0
2025-02-28 09:30:00,195.74,196.39,193.15,194.55,1392898.0,194.6763,195.3228,192.1004,193.4928,1392898.0
2025-02-28 09:35:00,194.49,197.89,194.48,197.0,699060.0,193.4331,196.8146,193.4232,195.9295,699060.0
2025-02-28 09:40:00,197.0,197.07,194.33,196.49,394468.0,195.9295,195.9991,193.274,195.4222,394468.0
2025-02-28 09:45:00,196.44,197.29,195.86,195.96,482038.0,195.3725,196.2179,194.7957,194.8951,482038.0
2025-02-28 09:50:00,195.92,196.79,195.34,195.9,569618.0,194.8553,195.7206,194.2785,194.8354,569618.0
2025-02-28 09:55:00,195.89,196.07,194.9,195.54,280934.0,194.8255,195.0045,193.8409,194.4774,280934.0
2025-02-28 10:00:00,195.48,197.44,195.4,196.7,305852.0,194.4177,196.3671,194.3382,195.6311,305852.0
2025-02-28 10:05:00,196.8,197.61,195.8,197.18,336815.0,195.7306,196.5362,194.736,196.1085,336815.0
2025-02-28 10:10:00,197.19,198.34,196.36,198.33,452369.0,196.1184,197.2622,195.2929,197.2522,452369.0
2025-02-28 10:15:00,198.26,198.32,197.13,197.87,588389.0,197.1826,197.2423,196.0588,196.7947,588389.0
2025-02-28 10:20:00,197.74,198.35,197.07,198.04,456514.0,196.6654,197.2721,195.9991,196.9638,456514.0
2025-02-28 10:25:00,198.05,199.01,197.9,198.83,446855.0,196.9738,197.9285,196.8246,197.7495,446855.0
2025-02-28 10:30:00,198.86,199.65,198.23,198.73,747684.0,197.7794,198.5651,197.1528,197.6501,747684.0
2025-02-28 10:35:00,198.73,199.09,197.75,197.87,372753.0,197.6501,198.0081,196.6754,196.7947,372753.0
2025-02-28 10:40:00,197.92,198.54,197.66,198.14,197302.0,196.8445,197.4611,196.5859,197.0633,197302.0
2025-02-28 10:45:00,198.13,198.55,197.59,198.19,295897.0,197.0533,197.471,196.5163,197.113,295897.0
2025-02-28 10:50:00,198.21,200.22,198.11,199.94,411711.0,197.1329,199.132,197.0334,198.8535,411711.0
2025-02-28 10:55:00,199.93,200.73,199.81,200.03,338455.0,198.8435,199.6392,198.7242,198.943,338455.0
2025-02-28 11:00:00,200.03,201.19,199.49,200.36,296926.0,198.943,200.0967,198.4059,199.2712,296926.0
2025-02-28 11:05:00,200.36,200.88,199.95,200.09,295817.0,199.2712,199.7884,198.8634,199.0027,295817.0
2025-02-28 11:10:00,200.09,200.33,199.17,199.52,233549.0,199.0027,199.2414,198.0877,198.4358,233549.0
2025-02-28 11:15:00,199.69,199.76,198.69,199.27,142924.0,198.6048,198.6745,197.6103,198.1871,142924.0
2025-02-28 11:20:00,199.4,199.87,198.97,199.1,165278.0,198.3164,198.7839,197.8888,198.0181,165278.0
2025-02-28 11:25:00,199.1,199.28,198.34,198.51,181890.0,198.0181,198.1971,197.2622,197.4313,181890.0
2025-02-28 11:30:00,198.46,199.35,198.16,199.3,112870.0,197.3815,198.2667,197.0832,198.217,112870.0
2025-02-28 11:35:00,199.4,200.18,199.18,200.07,132485.0,198.3164,199.0922,198.0976,198.9828,132485.0
2025-02-28 11:40:00,200.05,200.45,199.97,200.26,201086.0,198.9629,199.3607,198.8833,199.1718,201086.0
2025-02-28 11:45:00,200.22,200.33,199.79,199.88,194449.0,199.132,199.2414,198.7043,198.7938,194449.0
2025-02-28 11:50:00,199.94,199.98,199.03,199.21,160992.0,198.8535,198.8933,197.9484,198.1275,160992.0
2025-02-28 11:55:00,199.21,199.26,198.51,198.79,177724.0,198.1275,198.1772,197.4313,197.7097,177724.0
2025-02-28 12:00:00,198.69,198.89,198.25,198.46,174347.0,197.6103,197.8092,197.1727,197.3815,174347.0
2025-02-28 12:05:00,198.47,198.75,198.12,198.3,252899.0,197.3915,197.67,197.0434,197.2224,252899.0
2025-02-28 12:10:00,198.3,198.62,198.11,198.57,285889.0,197.2224,197.5407,197.0334,197.4909,285889.0
2025-02-28 12:15:00,198.53,198.61,198.07,198.56,160056.0,197.4512,197.5307,196.9937,197.481,160056.0
2025-02-28 12:20:00,198.53,198.6,197.11,197.31,284538.0,197.4512,197.5208,196.0389,196.2378,284538.0
2025-02-28 12:25:00,197.31,198.03,197.31,197.56,204895.0,196.2378,196.9539,196.2378,196.4864,204895.0
2025-02-28 12:30:00,197.54,197.59,196.96,197.11,184553.0,196.4665,196.5163,195.8897,196.0389,184553.0
2025-02-28 12:35:00,197.11,197.26,196.86,196.93,126331.0,196.0389,196.1881,195.7902,195.8598,126331.0
2025-02-28 12:40:00,197.0,197.0,195.36,195.52,269408.0,195.9295,195.9295,194.2984,194.4575,269408.0
2025-02-28 12:45:00,195.41,195.95,194.85,195.14,319365.0,194.3481,194.8852,193.7912,194.0796,319365.0
2025-02-28 12:50:00,195.05,195.68,194.5,195.49,243562.0,193.9901,194.6166,193.4431,194.4277,243562.0
2025-02-28 12:55:00,195.44,195.48,194.33,194.46,185797.0,194.3779,194.4177,193.274,193.4033,185797.0
2025-02-28 13:00:00,194.4,195.2,194.25,194.74,161053.0,193.3436,194.1392,193.1944,193.6817,161053.0
2025-02-28 13:05:00,194.71,195.0,194.46,194.81,114806.0,193.6519,193.9403,193.4033,193.7514,114806.0
2025-02-28 13:10:00,194.84,195.03,194.5,194.88,146951.0,193.7812,193.9702,193.4431,193.821,146951.0
2025-02-28 13:15:00,194.89,195.22,193.74,193.85,274391.0,193.8309,194.1591,192.6872,192.7966,274391.0
2025-02-28 13:20:00,193.82,194.32,193.65,193.68,182853.0,192.7667,193.264,192.5977,192.6275,182853.0
2025-02-28 13:25:00,193.72,195.65,193.67,195.62,230728.0,192.6673,194.5868,192.6176,194.557,230728.0
2025-02-28 13:30:00,195.7,196.42,195.35,196.31,238492.0,194.6365,195.3526,194.2884,195.2432,238492.0
2025-02-28 13:35:00,196.24,197.3,196.22,196.82,276751.0,195.1736,196.2278,195.1537,195.7504,276751.0
2025-02-28 13:40:00,196.9,197.4,196.41,196.85,141521.0,195.83,196.3273,195.3427,195.7803,141521.0
2025-02-28 13:45:00,196.83,197.04,195.97,196.32,117266.0,195.7604,195.9693,194.9051,195.2532,117266.0
2025-02-28 13:50:00,196.27,196.88,196.05,196.45,116862.0,195.2034,195.8101,194.9846,195.3825,116862.0
2025-02-28 13:55:00,196.41,196.43,194.96,195.15,181194.0,195.3427,195.3626,193.9006,194.0895,181194.0
2025-02-28 14:00:00,195.06,195.89,195.04,195.4,128365.0,194.0,194.8255,193.9801,194.3382,128365.0
2025-02-28 14:05:00,195.38,195.71,195.11,195.2,116837.0,194.3183,194.6465,194.0497,194.1392,116837.0
2025-02-28 14:10:00,195.26,195.28,194.59,194.96,305928.0,194.1989,194.2188,193.5326,193.9006,305928.0
2025-02-28 14:15:00,194.98,195.76,194.8,195.72,171846.0,193.9204,194.6962,193.7414,194.6564,171846.0
2025-02-28 14:20:00,195.72,195.78,194.88,195.28,141010.0,194.6564,194.7161,193.821,194.2188,141010.0
2025-02-28 14:25:00,195.26,195.78,195.16,195.71,115865.0,194.1989,194.7161,194.0995,194.6465,115865.0
2025-02-28 14:30:00,195.71,196.36,195.6,196.05,205495.0,194.6465,195.2929,194.5371,194.9846,205495.0
2025-02-28 14:35:00,196.03,196.85,195.86,196.63,123801.0,194.9647,195.7803,194.7957,195.5615,123801.0
2025-02-28 14:40:00,196.64,197.2,196.59,197.06,120375.0,195.5714,196.1284,195.5217,195.9891,120375.0
2025-02-28 14:45:00,197.04,197.16,196.45,197.0,132362.0,195.9693,196.0886,195.3825,195.9295,132362.0
2025-02-28 14:50:00,196.99,197.14,196.43,196.58,99391.0,195.9195,196.0687,195.3626,195.5118,99391.0
2025-02-28 14:55:00,196.58,197.12,196.37,196.97,115568.0,195.5118,196.0488,195.3029,195.8996,115568.0
2025-02-28 15:00:00,196.97,197.61,196.95,197.46,211976.0,195.8996,196.5362,195.8797,196.387,211976.0
2025-02-28 15:05:00,197.49,198.14,197.36,198.01,233717.0,196.4168,197.0633,196.2875,196.934,233717.0
2025-02-28 15:10:00,198.05,198.29,197.68,198.02,169914.0,196.9738,197.2125,196.6058,196.9439,169914.0
2025-02-28 15:15:00,198.02,198.27,197.55,197.73,213577.0,196.9439,197.1926,196.4765,196.6555,213577.0
2025-02-28 15:20:00,197.67,197.84,197.32,197.68,336142.0,196.5958,196.7649,196.2477,196.6058,336142.0
2025-02-28 15:25:00,197.69,198.82,197.64,198.73,213574.0,196.6157,197.7396,196.566,197.6501,213574.0
2025-02-28 15:30:00,198.73,198.78,197.36,197.5,244811.0,197.6501,197.6998,196.2875,196.4268,244811.0
2025-02-28 15:35:00,197.51,198.35,197.24,198.12,248391.0,196.4367,197.2721,196.1682,197.0434,248391.0
2025-02-28 15:40:00,198.09,198.64,197.95,198.33,282601.0,197.0135,197.5606,196.8743,197.2522,282601.0
2025-02-28 15:45:00,198.3,198.68,197.96,198.59,312049.0,197.2224,197.6003,196.8843,197.5108,312049.0
2025-02-28 15:50:00,198.59,199.68,198.5,199.64,607598.0,197.5108,198.5949,197.4213,198.5551,607598.0
2025-02-28 15:55:00,199.64,199.7,198.44,199.56,1481342.0,198.5551,198.6148,197.3616,198.4756,1481342.0
2025-03-03 09:30:00,204.01,204.06,198.76,199.02,984974.0,202.9014,202.9511,197.6799,197.9385,984974.0
2025-03-03 09:35:00,198.88,199.55,195.1,195.41,555149.0,197.7993,198.4656,194.0398,194.3481,555149.0
2025-03-03 09:40:00,195.33,195.44,192.75,193.23,741633.0,194.2685,194.3779,191.7026,192.18,741633.0
2025-03-03 09:45:00,193.19,194.74,192.58,193.06,623539.0,192.1402,193.6817,191.5335,192.0109,623539.0
2025-03-03 09:50:00,193.06,194.41,192.5,193.5,421093.0,192.0109,193.3535,191.4539,192.4485,421093.0
2025-03-03 09:55:00,193.5,193.68,191.59,192.04,544970.0,192.4485,192.6275,190.5489,190.9964,544970.0
2025-03-03 10:00:00,191.83,193.16,191.0,192.7,471857.0,190.7876,192.1103,189.9621,191.6528,471857.0
2025-03-03 10:05:00,192.65,192.9,191.42,191.66,426682.0,191.6031,191.8517,190.3798,190.6185,426682.0
2025-03-03 10:10:00,191.66,192.88,191.18,192.04,292130.0,190.6185,191.8319,190.1411,190.9964,292130.0
2025-03-03 10:15:00,191.95,192.12,191.14,191.46,248001.0,190.9069,191.076,190.1013,190.4196,248001.0
2025-03-03 10:20:00,191.4,194.01,191.32,192.93,438466.0,190.3599,192.9557,190.2803,191.8816,438466.0
2025-03-03 10:25:00,192.93,195.24,192.63,195.15,415541.0,191.8816,194.179,191.5832,194.0895,415541.0
2025-03-03 10:30:00,195.15,196.44,195.03,195.49,444579.0,194.0895,195.3725,193.9702,194.4277,444579.0
2025-03-03 10:35:00,195.43,195.96,193.9,195.59,238983.0,194.368,194.8951,192.8463,194.5271,238983.0
2025-03-03 10:40:00,195.64,196.37,195.21,196.37,220581.0,194.5769,195.3029,194.1492,195.3029,220581.0
2025-03-03 10:45:00,196.3,196.3,194.67,194.89,205464.0,195.2333,195.2333,193.6121,193.8309,205464.0
2025-03-03 10:50:00,194.91,195.31,194.33,194.41,163898.0,193.8508,194.2487,193.274,193.3535,163898.0
2025-03-03 10:55:00,194.5,194.73,193.08,193.31,185316.0,193.4431,193.6718,192.0308,192.2595,185316.0
2025-03-03 11:00:00,193.41,194.12,193.0,193.36,214959.0,192.359,193.0651,191.9512,192.3092,214959.0
2025-03-03 11:05:00,193.53,194.25,193.31,193.81,199168.0,192.4783,193.1944,192.2595,192.7568,199168.0
2025-03-03 11:10:00,193.83,194.89,193.67,194.65,132126.0,192.7767,193.8309,192.6176,193.5922,132126.0
2025-03-03 11:15:00,194.69,195.52,194.36,195.44,105033.0,193.632,194.4575,193.3038,194.3779,105033.0
2025-03-03 11:20:00,195.44,196.47,195.3,196.11,125412.0,194.3779,195.4023,194.2387,195.0443,125412.0
2025-03-03 11:25:00,196.16,196.23,194.8,195.22,156538.0,195.094,195.1637,193.7414,194.1591,156538.0
2025-03-03 11:30:00,195.25,195.4,194.9,194.94,100744.0,194.189,194.3382,193.8409,193.8807,100744.0
2025-03-03 11:35:00,195.06,195.48,194.01,194.12,123427.0,194.0,194.4177,192.9557,193.0651,123427.0
2025-03-03 11:40:00,194.09,194.28,193.42,193.71,145510.0,193.0353,193.2242,192.3689,192.6573,145510.0
2025-03-03 11:45:00,193.64,194.48,193.56,194.34,183256.0,192.5877,193.4232,192.5082,193.2839,183256.0
2025-03-03 11:50:00,194.25,195.3,194.25,194.83,118083.0,193.1944,194.2387,193.1944,193.7713,118083.0
2025-03-03 11:55:00,194.86,195.42,194.57,194.84,143714.0,193.8011,194.3581,193.5127,193.7812,143714.0
2025-03-03 12:00:00,194.77,195.09,194.58,194.9,84987.0,193.7116,194.0298,193.5226,193.8409,84987.0
2025-03-03 12:05:00,194.85,195.26,194.69,194.85,130235.0,193.7912,194.1989,193.632,193.7912,130235.0
2025-03-03 12:10:00,194.85,195.25,194.7,195.15,112794.0,193.7912,194.189,193.642,194.0895,112794.0
2025-03-03 12:15:00,195.16,195.28,194.72,195.04,110823.0,194.0995,194.2188,193.6619,193.9801,110823.0
2025-03-03 12:20:00,195.04,195.09,194.58,194.75,115688.0,193.9801,194.0298,193.5226,193.6917,115688.0
2025-03-03 12:25:00,194.71,194.98,194.27,194.33,137652.0,193.6519,193.9204,193.2143,193.274,137652.0
2025-03-03 12:30:00,194.27,194.47,193.72,193.79,131943.0,193.2143,193.4132,192.6673,192.7369,131943.0
2025-03-03 12:35:00,193.86,193.94,193.31,193.84,135201.0,192.8065,192.8861,192.2595,192.7866,135201.0
2025-03-03 12:40:00,193.84,194.73,193.8,194.11,113196.0,192.7866,193.6718,192.7469,193.0552,113196.0
2025-03-03 12:45:00,194.09,194.12,193.21,193.71,120977.0,193.0353,193.0651,192.1601,192.6573,120977.0
2025-03-03 12:50:00,193.68,193.81,193.26,193.34,87387.0,192.6275,192.7568,192.2098,192.2894,87387.0
2025-03-03 12:55:00,193.29,193.51,192.22,192.75,206769.0,192.2396,192.4584,191.1754,191.7026,206769.0
2025-03-03 13:00:00,192.63,192.72,191.8,191.85,153955.0,191.5832,191.6727,190.7577,190.8075,153955.0
2025-03-03 13:05:00,191.81,191.83,190.72,190.8,229610.0,190.7677,190.7876,189.6836,189.7632,229610.0
2025-03-03 13:10:00,190.8,190.8,190.16,190.22,261032.0,189.7632,189.7632,189.1266,189.1863,261032.0
2025-03-03 13:15:00,190.21,191.3,190.14,190.89,245719.0,189.1764,190.2604,189.1067,189.8527,245719.0
2025-03-03 13:20:00,190.87,191.14,190.31,190.87,197087.0,189.8328,190.1013,189.2758,189.8328,197087.0
2025-03-03 13:25:00,190.89,190.94,189.7,189.78,260147.0,189.8527,189.9024,188.6691,188.7487,260147.0
2025-03-03 13:30:00,189.76,190.19,189.2,189.69,268496.0,188.7288,189.1565,188.1719,188.6592,268496.0
2025-03-03 13:35:00,189.8,190.2,189.3,189.53,254368.0,188.7686,189.1664,188.2713,188.5001,254368.0
2025-03-03 13:40:00,189.48,190.32,189.47,189.74,280313.0,188.4503,189.2858,188.4404,188.7089,280313.0
2025-03-03 13:45:00,189.74,190.98,189.23,190.23,319139.0,188.7089,189.9422,188.2017,189.1963,319139.0
2025-03-03 13:50:00,190.11,190.66,189.72,190.25,245612.0,189.0769,189.6239,188.689,189.2161,245612.0
2025-03-03 13:55:00,190.18,191.08,189.85,190.77,287394.0,189.1465,190.0416,188.8183,189.7333,287394.0
2025-03-03 14:00:00,190.81,191.75,190.71,191.33,157658.0,189.7731,190.708,189.6736,190.2903,157658.0
2025-03-03 14:05:00,191.33,191.93,191.17,191.73,178507.0,190.2903,190.887,190.1311,190.6881,178507.0
2025-03-03 14:10:00,191.73,191.78,191.11,191.21,134572.0,190.6881,190.7378,190.0715,190.1709,134572.0
2025-03-03 14:15:00,191.21,191.31,190.52,190.62,111372.0,190.1709,190.2704,189.4847,189.5841,111372.0
2025-03-03 14:20:00,190.62,191.05,190.51,190.89,176574.0,189.5841,190.0118,189.4747,189.8527,176574.0
2025-03-03 14:25:00,190.85,190.86,190.25,190.3,89889.0,189.8129,189.8228,189.2161,189.2659,89889.0
2025-03-03 14:30:00,190.25,191.12,190.23,190.93,148669.0,189.2161,190.0814,189.1963,189.8925,148669.0
2025-03-03 14:35:00,190.89,191.03,190.35,190.71,128291.0,189.8527,189.9919,189.3156,189.6736,128291.0
2025-03-03 14:40:00,190.71,191.46,190.61,191.0,298173.0,189.6736,190.4196,189.5742,189.9621,298173.0
2025-03-03 14:45:00,190.95,191.01,189.98,190.09,148836.0,189.9123,189.972,188.9476,189.057,148836.0
2025-03-03 14:50:00,190.06,190.54,188.6,189.0,305212.0,189.0272,189.5046,187.5751,187.9729,305212.0
2025-03-03 14:55:00,188.92,189.51,188.27,188.36,202113.0,187.8934,188.4802,187.2469,187.3364,202113.0
2025-03-03 15:00:00,188.38,188.38,186.94,187.59,241535.0,187.3563,187.3563,185.9241,186.5706,241535.0
2025-03-03 15:05:00,187.53,187.96,187.07,187.44,342662.0,186.5109,186.9386,186.0534,186.4214,342662.0
2025-03-03 15:10:00,187.44,187.71,186.37,186.75,327330.0,186.4214,186.69,185.3572,185.7352,327330.0
2025-03-03 15:15:00,186.77,187.41,185.91,186.02,336516.0,185.7551,186.3916,184.8997,185.0091,336516.0
2025-03-03 15:20:00,186.08,186.22,184.59,184.8,636632.0,185.0688,185.208,183.5869,183.7958,636632.0
2025-03-03 15:25:00,184.7,185.16,184.53,184.92,923544.0,183.6963,184.1538,183.5272,183.9151,923544.0
2025-03-03 15:30:00,184.91,185.99,184.9,184.99,495449.0,183.9052,184.9793,183.8952,183.9847,495449.0
2025-03-03 15:35:00,184.97,185.74,184.87,185.46,355408.0,183.9648,184.7307,183.8654,184.4522,355408.0
2025-03-03 15:40:00,185.43,185.91,185.2,185.58,301451.0,184.4223,184.8997,184.1936,184.5715,301451.0
2025-03-03 15:45:00,185.58,186.35,185.22,185.64,579490.0,184.5715,185.3373,184.2135,184.6312,579490.0
2025-03-03 15:50:00,185.62,187.6,185.26,187.6,679169.0,184.6113,186.5805,184.2533,186.5805,679169.0
2025-03-03 15:55:00,187.6,187.61,186.32,187.39,1175162.0,186.5805,186.5905,185.3075,186.3717,1175162.0
2025-03-04 09:30:00,189.15,190.0,185.28,187.22,1435150.0,188.1221,188.9675,184.2732,186.2026,1435150.0
2025-03-04 09:35:00,187.21,189.3,186.78,187.14,563200.0,186.1927,188.2713,185.765,186.123,563200.0
2025-03-04 09:40:00,187.14,187.92,185.18,185.82,610085.0,186.123,186.8988,184.1737,184.8102,610085.0
2025-03-04 09:45:00,185.8,188.59,185.34,186.97,380672.0,184.7903,187.5652,184.3328,185.954,380672.0
2025-03-04 09:50:00,187.08,187.63,186.2,186.3,502301.0,186.0634,186.6104,185.1882,185.2876,502301.0
2025-03-04 09:55:00,186.37,187.41,184.84,184.86,423041.0,185.3572,186.3916,183.8355,183.8554,423041.0
2025-03-04 10:00:00,184.84,185.01,182.9,183.5,572733.0,183.8355,184.0046,181.9061,182.5028,572733.0
2025-03-04 10:05:00,183.5,184.18,182.61,183.42,397534.0,182.5028,183.1791,181.6177,182.4233,397534.0
2025-03-04 10:10:00,183.42,184.4,183.11,183.81,455387.0,182.4233,183.3979,182.1149,182.8111,455387.0
2025-03-04 10:15:00,183.73,183.73,180.95,181.2,484491.0,182.7316,182.7316,179.9667,180.2153,484491.0
2025-03-04 10:20:00,181.25,181.96,180.51,181.11,506105.0,180.2651,180.9712,179.5291,180.1258,506105.0
2025-03-04 10:25:00,181.03,182.24,180.48,181.83,467069.0,180.0463,181.2497,179.4992,180.8419,467069.0
2025-03-04 10:30:00,181.78,183.0,181.32,182.53,387240.0,180.7922,182.0055,180.3347,181.5381,387240.0
2025-03-04 10:35:00,182.53,183.04,181.64,182.03,359954.0,181.5381,182.0453,180.6529,181.0408,359954.0
2025-03-04 10:40:00,181.99,183.1,181.73,183.0,312358.0,181.001,182.105,180.7424,182.0055,312358.0
2025-03-04 10:45:00,183.0,183.23,181.85,182.9,413756.0,182.0055,182.2343,180.8618,181.9061,413756.0
2025-03-04 10:50:00,182.94,183.96,182.17,182.33,405692.0,181.9459,182.9603,181.1801,181.3392,405692.0
2025-03-04 10:55:00,182.4,183.39,182.27,182.92,246690.0,181.4088,182.3934,181.2795,181.926,246690.0
2025-03-04 11:00:00,182.86,183.62,182.2,182.42,219785.0,181.8663,182.6222,181.2099,181.4287,219785.0
2025-03-04 11:05:00,182.36,182.91,181.46,181.65,313685.0,181.369,181.916,180.4739,180.6629,313685.0
2025-03-04 11:10:00,181.72,183.03,181.3,182.98,210922.0,180.7325,182.0354,180.3148,181.9857,210922.0
2025-03-04 11:15:00,182.94,183.86,182.81,182.96,319632.0,181.9459,182.8609,181.8166,181.9658,319632.0
2025-03-04 11:20:00,182.97,183.68,182.65,183.0,261703.0,181.9757,182.6819,181.6574,182.0055,261703.0
2025-03-04 11:25:00,183.05,183.37,182.38,182.9,205257.0,182.0553,182.3735,181.3889,181.9061,205257.0
2025-03-04 11:30:00,182.9,183.58,182.57,183.26,200302.0,181.9061,182.5824,181.5779,182.2641,200302.0
2025-03-04 11:35:00,183.13,184.29,182.93,183.74,341458.0,182.1348,183.2885,181.9359,182.7415,341458.0
2025-03-04 11:40:00,183.74,185.06,183.63,184.34,280317.0,182.7415,184.0544,182.6321,183.3383,280317.0
2025-03-04 11:45:00,184.35,185.17,184.08,185.01,215170.0,183.3482,184.1638,183.0797,184.0046,215170.0
2025-03-04 11:50:00,184.9,185.26,184.3,185.09,198938.0,183.8952,184.2533,183.2985,184.0842,198938.0
2025-03-04 11:55:00,185.05,186.57,184.96,185.9,535970.0,184.0444,185.5561,183.9549,184.8898,535970.0
2025-03-04 12:00:00,185.87,186.2,184.8,185.32,204454.0,184.86,185.1882,183.7958,184.3129,204454.0
2025-03-04 12:05:00,185.33,185.44,184.55,184.83,105370.0,184.3229,184.4323,183.5471,183.8256,105370.0
2025-03-04 12:10:00,184.83,185.82,184.75,185.68,150515.0,183.8256,184.8102,183.746,184.671,150515.0
2025-03-04 12:15:00,185.73,186.2,185.54,186.03,147232.0,184.7207,185.1882,184.5317,185.0191,147232.0
2025-03-04 12:20:00,186.0,187.37,185.85,186.76,345630.0,184.9892,186.3518,184.8401,185.7451,345630.0
2025-03-04 12:25:00,186.82,188.9,186.82,188.01,434537.0,185.8048,187.8735,185.8048,186.9883,434537.0
2025-03-04 12:30:00,188.0,188.0,186.5,187.06,185363.0,186.9784,186.9784,185.4865,186.0435,185363.0
2025-03-04 12:35:00,187.03,188.09,186.84,187.86,111877.0,186.0136,187.0679,185.8247,186.8391,111877.0
2025-03-04 12:40:00,187.77,188.18,187.06,187.78,189156.0,186.7496,187.1574,186.0435,186.7596,189156.0
2025-03-04 12:45:00,187.76,188.97,187.55,188.47,198855.0,186.7397,187.9431,186.5308,187.4458,198855.0
2025-03-04 12:50:00,188.42,188.42,187.41,187.99,189912.0,187.3961,187.3961,186.3916,186.9684,189912.0
2025-03-04 12:55:00,187.95,188.49,187.72,188.31,160806.0,186.9286,187.4657,186.6999,187.2867,160806.0
2025-03-04 13:00:00,188.36,188.52,187.7,188.38,157649.0,187.3364,187.4955,186.68,187.3563,157649.0
2025-03-04 13:05:00,188.37,189.98,188.29,189.88,189065.0,187.3464,188.9476,187.2668,188.8482,189065.0
2025-03-04 13:10:00,189.86,191.11,189.81,190.72,295379.0,188.8283,190.0715,188.7785,189.6836,295379.0
2025-03-04 13:15:00,190.67,190.71,189.09,189.38,240306.0,189.6339,189.6736,188.0625,188.3509,240306.0
2025-03-04 13:20:00,189.45,189.6,188.5,188.63,148719.0,188.4205,188.5697,187.4757,187.605,148719.0
2025-03-04 13:25:00,188.61,188.64,188.1,188.19,159800.0,187.5851,187.6149,187.0778,187.1673,159800.0
2025-03-04 13:30:00,188.19,188.94,187.87,188.78,143358.0,187.1673,187.9133,186.8491,187.7541,143358.0
2025-03-04 13:35:00,188.78,189.29,188.55,189.01,121094.0,187.7541,188.2614,187.5254,187.9829,121094.0
2025-03-04 13:40:00,189.02,189.77,188.98,189.3,76290.0,187.9928,188.7388,187.953,188.2713,76290.0
2025-03-04 13:45:00,189.29,189.8,189.02,189.23,99502.0,188.2614,188.7686,187.9928,188.2017,99502.0
2025-03-04 13:50:00,189.28,189.79,188.75,189.74,172011.0,188.2514,188.7586,187.7243,188.7089,172011.0
2025-03-04 13:55:00,189.62,190.26,189.53,189.81,125582.0,188.5896,189.2261,188.5001,188.7785,125582.0
2025-03-04 14:00:00,189.81,191.12,189.77,190.87,167109.0,188.7785,190.0814,188.7388,189.8328,167109.0
2025-03-04 14:05:00,190.79,191.35,190.56,190.93,151104.0,189.7532,190.3102,189.5245,189.8925,151104.0
2025-03-04 14:10:00,190.94,191.1,190.2,190.68,220277.0,189.9024,190.0615,189.1664,189.6438,220277.0
2025-03-04 14:15:00,190.7,191.54,190.65,191.41,192616.0,189.6637,190.4991,189.614,190.3698,192616.0
2025-03-04 14:20:00,191.35,192.15,191.28,192.02,279737.0,190.3102,191.1058,190.2406,190.9765,279737.0
2025-03-04 14:25:00,192.02,192.56,191.37,191.45,380927.0,190.9765,191.5136,190.3301,190.4096,380927.0
2025-03-04 14:30:00,191.48,191.68,191.08,191.4,168398.0,190.4395,190.6384,190.0416,190.3599,168398.0
2025-03-04 14:35:00,191.42,191.97,191.26,191.92,130328.0,190.3798,190.9268,190.2207,190.8771,130328.0
2025-03-04 14:40:00,191.87,192.03,191.4,191.78,137569.0,190.8273,190.9865,190.3599,190.7378,137569.0
2025-03-04 14:45:00,191.71,192.01,191.34,191.49,112316.0,190.6682,190.9666,190.3002,190.4494,112316.0
2025-03-04 14:50:00,191.49,192.16,191.43,191.88,137521.0,190.4494,191.1158,190.3897,190.8373,137521.0
2025-03-04 14:55:00,191.8,192.3,191.69,191.93,103354.0,190.7577,191.255,190.6483,190.887,103354.0
2025-03-04 15:00:00,191.91,192.62,191.91,192.39,180456.0,190.8671,191.5733,190.8671,191.3445,180456.0
2025-03-04 15:05:00,192.37,193.13,192.08,192.8,194828.0,191.3246,192.0805,191.0362,191.7523,194828.0
2025-03-04 15:10:00,192.81,193.39,192.7,193.05,185354.0,191.7622,192.3391,191.6528,192.0009,185354.0
2025-03-04 15:15:00,193.01,193.07,192.45,192.92,194922.0,191.9612,192.0208,191.4042,191.8716,194922.0
2025-03-04 15:20:00,192.92,193.95,192.7,193.61,245558.0,191.8716,192.896,191.6528,192.5579,245558.0
2025-03-04 15:25:00,193.56,193.65,192.67,192.7,229998.0,192.5082,192.5977,191.623,191.6528,229998.0
2025-03-04 15:30:00,192.73,192.85,191.07,191.33,223204.0,191.6827,191.802,190.0317,190.2903,223204.0
2025-03-04 15:35:00,191.31,191.71,190.0,190.0,257215.0,190.2704,190.6682,188.9675,188.9675,257215.0
2025-03-04 15:40:00,190.0,190.3,189.39,189.56,334945.0,188.9675,189.2659,188.3608,188.5299,334945.0
2025-03-04 15:45:00,189.55,189.93,188.56,188.73,288902.0,188.52,188.8979,187.5353,187.7044,288902.0
2025-03-04 15:50:00,188.6,188.67,186.96,187.86,612120.0,187.5751,187.6447,185.944,186.8391,612120.0
2025-03-04 15:55:00,187.79,188.19,187.35,187.65,1336037.0,186.7695,187.1673,186.3319,186.6303,1336037.0
2025-03-05 09:30:00,191.91,192.0,188.6,188.7,915973.0,190.8671,190.9566,187.5751,187.6746,915973.0
2025-03-05 09:35:00,188.76,189.25,187.86,189.04,477999.0,187.7342,188.2216,186.8391,188.0127,477999.0
2025-03-05 09:40:00,189.12,191.32,189.11,190.58,394732.0,188.0923,190.2803,188.0823,189.5444,394732.0
2025-03-05 09:45:00,190.58,190.73,189.08,189.66,321316.0,189.5444,189.6935,188.0525,188.6294,321316.0
2025-03-05 09:50:00,189.57,191.26,189.25,190.44,266852.0,188.5398,190.2207,188.2216,189.4051,266852.0
2025-03-05 09:55:00,190.44,190.95,189.39,190.11,224023.0,189.4051,189.9123,188.3608,189.0769,224023.0
2025-03-05 10:00:00,190.16,192.6,190.15,191.88,393369.0,189.1266,191.5534,189.1167,190.8373,393369.0
2025-03-05 10:05:00,191.88,193.48,191.64,192.59,337922.0,190.8373,192.4286,190.5986,191.5434,337922.0
2025-03-05 10:10:00,192.67,193.13,192.01,192.34,272721.0,191.623,192.0805,190.9666,191.2948,272721.0
2025-03-05 10:15:00,192.35,192.4,190.59,190.83,220308.0,191.3047,191.3545,189.5543,189.793,220308.0
2025-03-05 10:20:00,190.81,191.14,189.78,190.55,271229.0,189.7731,190.1013,188.7487,189.5145,271229.0
2025-03-05 10:25:00,190.48,190.59,189.92,190.34,343652.0,189.4449,189.5543,188.8879,189.3057,343652.0
2025-03-05 10:30:00,190.41,191.3,189.96,191.09,220920.0,189.3753,190.2604,188.9277,190.0516,220920.0
2025-03-05 10:35:00,191.09,191.88,190.9,191.75,131145.0,190.0516,190.8373,189.8626,190.708,131145.0
2025-03-05 10:40:00,191.73,191.83,190.8,191.32,112442.0,190.6881,190.7876,189.7632,190.2803,112442.0
2025-03-05 10:45:00,191.25,191.78,190.53,190.85,139962.0,190.2107,190.7378,189.4946,189.8129,139962.0
2025-03-05 10:50:00,190.94,191.69,190.23,191.46,144149.0,189.9024,190.6483,189.1963,190.4196,144149.0
2025-03-05 10:55:00,191.49,191.77,190.63,190.8,86477.0,190.4494,190.7279,189.5941,189.7632,86477.0
2025-03-05 11:00:00,190.8,190.8,189.95,190.18,165138.0,189.7632,189.7632,188.9178,189.1465,165138.0
2025-03-05 11:05:00,190.23,190.42,189.6,189.66,146155.0,189.1963,189.3852,188.5697,188.6294,146155.0
2025-03-05 11:10:00,189.65,189.76,188.61,188.97,255437.0,188.6194,188.7288,187.5851,187.9431,255437.0
2025-03-05 11:15:00,189.0,189.19,188.3,188.45,181851.0,187.9729,188.1619,187.2767,187.4259,181851.0
2025-03-05 11:20:00,188.46,188.81,188.19,188.65,213608.0,187.4359,187.784,187.1673,187.6248,213608.0
2025-03-05 11:25:00,188.73,188.87,188.2,188.6,125034.0,187.7044,187.8436,187.1773,187.5751,125034.0
2025-03-05 11:30:00,188.58,188.62,187.3,187.3,168610.0,187.5552,187.595,186.2822,186.2822,168610.0
2025-03-05 11:35:00,187.38,187.95,187.1,187.65,160676.0,186.3617,186.9286,186.0833,186.6303,160676.0
2025-03-05 11:40:00,187.65,187.72,187.28,187.49,93994.0,186.6303,186.6999,186.2623,186.4711,93994.0
2025-03-05 11:45:00,187.56,187.95,187.25,187.62,104853.0,186.5408,186.9286,186.2325,186.6004,104853.0
2025-03-05 11:50:00,187.62,187.63,187.1,187.45,123706.0,186.6004,186.6104,186.0833,186.4314,123706.0
2025-03-05 11:55:00,187.45,189.75,187.45,189.31,213400.0,186.4314,188.7189,186.4314,188.2813,213400.0
2025-03-05 12:00:00,189.32,190.07,188.7,188.72,201030.0,188.2912,189.0371,187.6746,187.6945,201030.0
2025-03-05 12:05:00,188.72,189.73,188.67,189.59,116909.0,187.6945,188.699,187.6447,188.5597,116909.0
2025-03-05 12:10:00,189.55,190.05,189.31,189.56,114224.0,188.52,189.0172,188.2813,188.5299,114224.0
2025-03-05 12:15:00,189.56,190.27,189.56,190.0,110456.0,188.5299,189.236,188.5299,188.9675,110456.0
2025-03-05 12:20:00,189.98,190.85,189.75,190.66,122800.0,188.9476,189.8129,188.7189,189.6239,122800.0
2025-03-05 12:25:00,190.68,190.98,190.17,190.43,185943.0,189.6438,189.9422,189.1366,189.3952,185943.0
2025-03-05 12:30:00,190.46,190.89,190.07,190.76,96449.0,189.425,189.8527,189.0371,189.7234,96449.0
2025-03-05 12:35:00,190.8,191.1,190.5,191.08,66046.0,189.7632,190.0615,189.4648,190.0416,66046.0
2025-03-05 12:40:00,191.09,191.25,190.87,191.02,136224.0,190.0516,190.2107,189.8328,189.982,136224.0
2025-03-05 12:45:00,191.02,191.05,190.08,190.93,117942.0,189.982,190.0118,189.0471,189.8925,117942.0
2025-03-05 12:50:00,190.98,192.48,190.93,191.97,173149.0,189.9422,191.434,189.8925,190.9268,173149.0
2025-03-05 12:55:00,191.96,192.25,191.78,192.09,116383.0,190.9169,191.2053,190.7378,191.0461,116383.0
2025-03-05 13:00:00,192.13,192.74,191.78,192.7,155522.0,191.0859,191.6926,190.7378,191.6528,155522.0
2025-03-05 13:05:00,192.7,192.75,190.71,190.97,219607.0,191.6528,191.7026,189.6736,189.9322,219607.0
2025-03-05 13:10:00,190.98,192.1,190.98,191.63,107931.0,189.9422,191.0561,189.9422,190.5886,107931.0
2025-03-05 13:15:00,191.56,192.0,191.3,191.78,94328.0,190.519,190.9566,190.2604,190.7378,94328.0
2025-03-05 13:20:00,191.85,191.96,191.36,191.59,79340.0,190.8075,190.9169,190.3201,190.5489,79340.0
2025-03-05 13:25:00,191.54,191.68,191.11,191.19,94192.0,190.4991,190.6384,190.0715,190.151,94192.0
2025-03-05 13:30:00,191.21,191.44,190.35,190.95,139848.0,190.1709,190.3997,189.3156,189.9123,139848.0
2025-03-05 13:35:00,190.94,191.35,190.72,191.2,72663.0,189.9024,190.3102,189.6836,190.161,72663.0
2025-03-05 13:40:00,191.2,191.24,190.61,190.68,75479.0,190.161,190.2008,189.5742,189.6438,75479.0
2025-03-05 13:45:00,190.72,191.69,190.63,191.59,85977.0,189.6836,190.6483,189.5941,190.5489,85977.0
2025-03-05 13:50:00,191.47,191.79,191.34,191.65,101044.0,190.4295,190.7478,190.3002,190.6085,101044.0
2025-03-05 13:55:00,191.67,192.3,191.62,192.06,143773.0,190.6284,191.255,190.5787,191.0163,143773.0
2025-03-05 14:00:00,191.99,192.37,191.36,192.32,100976.0,190.9467,191.3246,190.3201,191.2749,100976.0
2025-03-05 14:05:00,192.31,193.57,192.11,193.44,273479.0,191.265,192.5181,191.066,192.3888,273479.0
2025-03-05 14:10:00,193.44,193.96,193.23,193.79,159690.0,192.3888,192.906,192.18,192.7369,159690.0
2025-03-05 14:15:00,193.86,194.08,193.01,193.17,159557.0,192.8065,193.0253,191.9612,192.1203,159557.0
2025-03-05 14:20:00,193.16,193.93,192.93,193.83,83812.0,192.1103,192.8762,191.8816,192.7767,83812.0
2025-03-05 14:25:00,193.83,193.85,192.87,192.92,153515.0,192.7767,192.7966,191.8219,191.8716,153515.0
2025-03-05 14:30:00,192.95,193.33,192.95,193.23,105764.0,191.9015,192.2794,191.9015,192.18,105764.0
2025-03-05 14:35:00,193.23,193.63,192.5,192.93,127908.0,192.18,192.5778,191.4539,191.8816,127908.0
2025-03-05 14:40:00,192.93,193.25,192.65,192.84,178448.0,191.8816,192.1998,191.6031,191.7921,178448.0
2025-03-05 14:45:00,192.87,193.27,192.57,193.24,136537.0,191.8219,192.2197,191.5235,192.1899,136537.0
2025-03-05 14:50:00,193.25,193.43,192.81,193.3,113302.0,192.1998,192.3789,191.7622,192.2496,113302.0
2025-03-05 14:55:00,193.3,193.51,192.73,192.77,162058.0,192.2496,192.4584,191.6827,191.7225,162058.0
2025-03-05 15:00:00,192.73,193.9,192.62,193.51,178372.0,191.6827,192.8463,191.5733,192.4584,178372.0
2025-03-05 15:05:00,193.45,193.75,193.06,193.66,169531.0,192.3988,192.6971,192.0109,192.6076,169531.0
2025-03-05 15:10:00,193.63,193.63,193.22,193.36,112043.0,192.5778,192.5778,192.17,192.3092,112043.0
2025-03-05 15:15:00,193.38,193.45,191.92,192.37,209799.0,192.3291,192.3988,190.8771,191.3246,209799.0
2025-03-05 15:20:00,192.41,192.72,191.67,192.12,158533.0,191.3644,191.6727,190.6284,191.076,158533.0
2025-03-05 15:25:00,192.12,192.77,191.91,192.75,132227.0,191.076,191.7225,190.8671,191.7026,132227.0
2025-03-05 15:30:00,192.67,192.68,191.98,192.3,140321.0,191.623,191.6329,190.9367,191.255,140321.0
2025-03-05 15:35:00,192.35,192.44,191.89,192.33,138351.0,191.3047,191.3942,190.8472,191.2848,138351.0
2025-03-05 15:40:00,192.33,192.62,192.14,192.51,137779.0,191.2848,191.5733,191.0959,191.4639,137779.0
2025-03-05 15:45:00,192.47,192.64,192.14,192.45,148803.0,191.4241,191.5932,191.0959,191.4042,148803.0
2025-03-05 15:50:00,192.37,192.84,191.83,192.59,325620.0,191.3246,191.7921,190.7876,191.5434,325620.0
2025-03-05 15:55:00,192.56,192.56,191.26,191.59,820497.0,191.5136,191.5136,190.2207,190.5489,820497.0
2025-03-06 09:30:00,181.04,181.3,177.61,179.71,1943977.0,180.0562,180.3148,176.6448,178.7334,1943977.0
2025-03-06 09:35:00,179.71,180.67,178.44,180.0,947229.0,178.7334,179.6882,177.4703,179.0218,947229.0
2025-03-06 09:40:00,179.92,181.28,179.4,180.14,771259.0,178.9423,180.2949,178.4251,179.1611,771259.0
2025-03-06 09:45:00,180.17,182.49,179.9,182.3,902216.0,179.1909,181.4983,178.9224,181.3094,902216.0
2025-03-06 09:50:00,182.28,183.65,182.0,183.15,836491.0,181.2895,182.652,181.011,182.1547,836491.0
2025-03-06 09:55:00,183.09,183.51,181.76,182.48,650020.0,182.0951,182.5128,180.7723,181.4884,650020.0
2025-03-06 10:00:00,182.49,184.86,181.9,184.21,793968.0,181.4983,183.8554,180.9115,183.209,793968.0
2025-03-06 10:05:00,184.21,185.87,184.0,184.97,799288.0,183.209,184.86,183.0001,183.9648,799288.0
2025-03-06 10:10:00,184.9,185.44,183.6,184.17,456222.0,183.8952,184.4323,182.6023,183.1692,456222.0
2025-03-06 10:15:00,184.17,185.41,183.87,185.17,337933.0,183.1692,184.4024,182.8708,184.1638,337933.0
2025-03-06 10:20:00,185.04,186.66,185.04,186.21,567842.0,184.0345,185.6457,184.0345,185.1981,567842.0
2025-03-06 10:25:00,186.22,186.82,185.45,186.52,415122.0,185.208,185.8048,184.4422,185.5064,415122.0
2025-03-06 10:30:00,186.43,186.74,184.68,184.87,426812.0,185.4169,185.7252,183.6764,183.8654,426812.0
2025-03-06 10:35:00,184.81,186.5,184.71,186.37,259400.0,183.8057,185.4865,183.7063,185.3572,259400.0
2025-03-06 10:40:00,186.36,186.83,185.36,185.95,198245.0,185.3473,185.8147,184.3527,184.9395,198245.0
2025-03-06 10:45:00,185.94,186.3,184.85,184.93,253360.0,184.9296,185.2876,183.8455,183.9251,253360.0
2025-03-06 10:50:00,184.93,185.32,184.26,184.38,234730.0,183.9251,184.3129,183.2587,183.378,234730.0
2025-03-06 10:55:00,184.45,184.57,183.55,183.77,281008.0,183.4477,183.567,182.5526,182.7714,281008.0
2025-03-06 11:00:00,183.77,184.58,183.77,183.98,195455.0,182.7714,183.577,182.7714,182.9802,195455.0
2025-03-06 11:05:00,184.03,184.25,183.35,184.22,233242.0,183.0299,183.2488,182.3536,183.2189,233242.0
2025-03-06 11:10:00,184.13,184.48,183.39,183.92,200940.0,183.1294,183.4775,182.3934,182.9205,200940.0
2025-03-06 11:15:00,183.85,184.22,183.37,183.51,399155.0,182.8509,183.2189,182.3735,182.5128,399155.0
2025-03-06 11:20:00,183.47,183.64,182.69,182.94,419219.0,182.473,182.6421,181.6972,181.9459,419219.0
2025-03-06 11:25:00,182.98,183.92,182.28,183.6,471879.0,181.9857,182.9205,181.2895,182.6023,471879.0
2025-03-06 11:30:00,183.5,184.37,183.23,183.67,283838.0,182.5028,183.3681,182.2343,182.6719,283838.0
2025-03-06 11:35:00,183.65,183.76,182.38,182.58,193764.0,182.652,182.7614,181.3889,181.5878,193764.0
2025-03-06 11:40:00,182.53,182.59,181.95,182.17,207084.0,181.5381,181.5978,180.9613,181.1801,207084.0
2025-03-06 11:45:00,182.17,182.38,181.88,182.08,203695.0,181.1801,181.3889,180.8916,181.0905,203695.0
2025-03-06 11:50:00,182.03,182.46,181.52,182.2,234198.0,181.0408,181.4685,180.5336,181.2099,234198.0
2025-03-06 11:55:00,182.15,182.29,181.54,181.55,432669.0,181.1602,181.2994,180.5535,180.5634,432669.0
2025-03-06 12:00:00,181.53,181.84,180.19,180.34,443758.0,180.5435,180.8518,179.2108,179.36,443758.0
2025-03-06 12:05:00,180.34,181.52,180.14,181.5,392036.0,179.36,180.5336,179.1611,180.5137,392036.0
2025-03-06 12:10:00,181.49,181.63,180.67,180.75,377720.0,180.5038,180.643,179.6882,179.7678,377720.0
2025-03-06 12:15:00,180.78,181.24,180.45,181.13,155561.0,179.7976,180.2551,179.4694,180.1457,155561.0
2025-03-06 12:20:00,181.01,182.0,181.01,181.24,205452.0,180.0264,181.011,180.0264,180.2551,205452.0
2025-03-06 12:25:00,181.2,181.26,180.26,180.79,212336.0,180.2153,180.275,179.2804,179.8076,212336.0
2025-03-06 12:30:00,180.78,181.35,180.72,181.04,154796.0,179.7976,180.3645,179.7379,180.0562,154796.0
2025-03-06 12:35:00,181.0,181.21,180.15,180.36,244902.0,180.0164,180.2253,179.171,179.3799,244902.0
2025-03-06 12:40:00,180.36,181.0,180.14,180.54,163747.0,179.3799,180.0164,179.1611,179.5589,163747.0
2025-03-06 12:45:00,180.53,180.59,179.09,179.25,213992.0,179.549,179.6086,178.1168,178.2759,213992.0
2025-03-06 12:50:00,179.2,180.01,179.2,180.0,303052.0,178.2262,179.0318,178.2262,179.0218,303052.0
2025-03-06 12:55:00,179.97,181.05,179.93,180.73,189362.0,178.992,180.0661,178.9522,179.7479,189362.0
2025-03-06 13:00:00,180.72,180.97,180.41,180.63,190325.0,179.7379,179.9866,179.4296,179.6484,190325.0
2025-03-06 13:05:00,180.61,180.88,180.06,180.15,177528.0,179.6285,179.8971,179.0815,179.171,177528.0
2025-03-06 13:10:00,180.22,180.63,179.9,180.59,169797.0,179.2407,179.6484,178.9224,179.6086,169797.0
2025-03-06 13:15:00,180.54,181.58,180.54,181.47,272728.0,179.5589,180.5933,179.5589,180.4839,272728.0
2025-03-06 13:20:00,181.43,182.04,181.25,181.96,287623.0,180.4441,181.0508,180.2651,180.9712,287623.0
2025-03-06 13:25:00,181.89,182.07,181.22,181.28,165902.0,180.9016,181.0806,180.2352,180.2949,165902.0
2025-03-06 13:30:00,181.3,181.79,180.93,181.13,168125.0,180.3148,180.8021,179.9468,180.1457,168125.0
2025-03-06 13:35:00,181.15,181.25,180.01,180.08,194444.0,180.1656,180.2651,179.0318,179.1014,194444.0
2025-03-06 13:40:00,180.01,180.23,179.75,180.09,359380.0,179.0318,179.2506,178.7732,179.1114,359380.0
2025-03-06 13:45:00,180.01,181.02,179.9,180.65,335994.0,179.0318,180.0363,178.9224,179.6683,335994.0
2025-03-06 13:50:00,180.65,181.39,180.58,181.31,227819.0,179.6683,180.4043,179.5987,180.3247,227819.0
2025-03-06 13:55:00,181.26,181.5,180.9,181.44,370219.0,180.275,180.5137,179.917,180.454,370219.0
2025-03-06 14:00:00,181.45,181.55,179.9,180.09,338675.0,180.464,180.5634,178.9224,179.1114,338675.0
2025-03-06 14:05:00,180.12,181.08,180.08,181.0,203198.0,179.1412,180.096,179.1014,180.0164,203198.0
2025-03-06 14:10:00,180.97,181.59,180.4,180.59,222075.0,179.9866,180.6032,179.4197,179.6086,222075.0
2025-03-06 14:15:00,180.58,180.83,179.35,179.73,239194.0,179.5987,179.8473,178.3754,178.7533,239194.0
2025-03-06 14:20:00,179.68,180.57,179.4,180.41,244695.0,178.7036,179.5888,178.4251,179.4296,244695.0
2025-03-06 14:25:00,180.41,180.5,179.65,179.8,353754.0,179.4296,179.5191,178.6738,178.8229,353754.0
2025-03-06 14:30:00,179.81,179.84,178.89,179.09,375685.0,178.8329,178.8627,177.9179,178.1168,375685.0
2025-03-06 14:35:00,179.09,179.15,178.33,178.51,276491.0,178.1168,178.1765,177.3609,177.5399,276491.0
2025-03-06 14:40:00,178.5,179.66,178.37,179.07,566488.0,177.53,178.6837,177.4007,178.0969,566488.0
2025-03-06 14:45:00,179.05,181.0,178.98,180.87,302491.0,178.077,180.0164,178.0074,179.8871,302491.0
2025-03-06 14:50:00,180.88,181.98,180.71,181.28,458247.0,179.8971,180.9911,179.728,180.2949,458247.0
2025-03-06 14:55:00,181.28,181.33,179.62,179.84,560150.0,180.2949,180.3446,178.6439,178.8627,560150.0
2025-03-06 15:00:00,179.83,180.63,179.31,180.42,422862.0,178.8528,179.6484,178.3356,179.4396,422862.0
2025-03-06 15:05:00,180.37,181.1,180.19,180.89,424926.0,179.3898,180.1159,179.2108,179.907,424926.0
2025-03-06 15:10:00,180.84,182.0,180.79,181.58,712388.0,179.8573,181.011,179.8076,180.5933,712388.0
2025-03-06 15:15:00,181.58,181.92,180.77,181.43,302949.0,180.5933,180.9314,179.7877,180.4441,302949.0
2025-03-06 15:20:00,181.43,181.64,180.28,180.52,434047.0,180.4441,180.6529,179.3003,179.539,434047.0
2025-03-06 15:25:00,180.56,182.29,180.35,182.09,452494.0,179.5788,181.2994,179.3699,181.1005,452494.0
2025-03-06 15:30:00,182.05,182.39,181.53,181.86,476693.0,181.0607,181.3989,180.5435,180.8717,476693.0
2025-03-06 15:35:00,181.86,183.09,181.81,182.12,649474.0,180.8717,182.0951,180.822,181.1303,649474.0
2025-03-06 15:40:00,182.05,182.13,180.55,180.98,724726.0,181.0607,181.1403,179.5689,179.9965,724726.0
2025-03-06 15:45:00,180.98,181.45,180.15,180.39,468672.0,179.9965,180.464,179.171,179.4097,468672.0
2025-03-06 15:50:00,180.39,181.16,179.98,180.54,604356.0,179.4097,180.1755,179.002,179.5589,604356.0
2025-03-06 15:55:00,180.5,180.53,179.14,179.33,1228431.0,179.5191,179.549,178.1665,178.3555,1228431.0
2025-03-07 09:30:00,187.73,191.5,185.63,189.51,3935010.0,186.7098,190.4594,184.6213,188.4802,3935010.0
2025-03-07 09:35:00,189.48,189.55,185.61,189.06,1956193.0,188.4503,188.52,184.6014,188.0326,1956193.0
2025-03-07 09:40:00,189.06,191.11,188.97,190.25,1600559.0,188.0326,190.0715,187.9431,189.2161,1600559.0
2025-03-07 09:45:00,190.2,191.77,189.9,190.07,1528417.0,189.1664,190.7279,188.8681,189.0371,1528417.0
2025-03-07 09:50:00,190.01,193.18,188.41,191.98,1714828.0,188.9775,192.1302,187.3861,190.9367,1714828.0
2025-03-07 09:55:00,192.03,192.21,188.45,188.61,986459.0,190.9865,191.1655,187.4259,187.5851,986459.0
2025-03-07 10:00:00,188.59,189.49,187.27,188.95,898220.0,187.5652,188.4603,186.2523,187.9232,898220.0
2025-03-07 10:05:00,188.88,189.32,187.31,187.61,634265.0,187.8536,188.2912,186.2921,186.5905,634265.0
2025-03-07 10:10:00,187.61,187.74,186.0,186.15,675436.0,186.5905,186.7198,184.9892,185.1384,675436.0
2025-03-07 10:15:00,186.15,186.76,184.87,186.05,953028.0,185.1384,185.7451,183.8654,185.039,953028.0
2025-03-07 10:20:00,186.08,186.18,184.7,185.72,649821.0,185.0688,185.1683,183.6963,184.7108,649821.0
2025-03-07 10:25:00,185.79,185.94,184.3,184.77,755820.0,184.7804,184.9296,183.2985,183.7659,755820.0
2025-03-07 10:30:00,184.68,184.84,183.05,183.68,862884.0,183.6764,183.8355,182.0553,182.6819,862884.0
2025-03-07 10:35:00,183.63,183.78,182.0,182.62,857866.0,182.6321,182.7813,181.011,181.6276,857866.0
2025-03-07 10:40:00,182.74,182.83,181.56,182.55,857527.0,181.747,181.8365,180.5734,181.558,857527.0
2025-03-07 10:45:00,182.55,184.65,182.37,184.25,993899.0,181.558,183.6466,181.379,183.2488,993899.0
2025-03-07 10:50:00,184.25,185.81,183.2,185.24,826547.0,183.2488,184.8003,182.2045,184.2334,826547.0
2025-03-07 10:55:00,185.2,185.69,184.44,185.18,551139.0,184.1936,184.6809,183.4377,184.1737,551139.0
2025-03-07 11:00:00,185.12,185.54,184.48,185.14,494498.0,184.114,184.5317,183.4775,184.1339,494498.0
2025-03-07 11:05:00,185.05,185.28,183.9,184.87,392295.0,184.0444,184.2732,182.9007,183.8654,392295.0
2025-03-07 11:10:00,184.87,185.3,183.81,185.05,474254.0,183.8654,184.293,182.8111,184.0444,474254.0
2025-03-07 11:15:00,185.05,185.46,184.5,184.91,417994.0,184.0444,184.4522,183.4974,183.9052,417994.0
2025-03-07 11:20:00,184.88,186.3,184.63,186.07,498505.0,183.8753,185.2876,183.6267,185.0589,498505.0
2025-03-07 11:25:00,186.0,186.17,184.7,185.26,596870.0,184.9892,185.1583,183.6963,184.2533,596870.0
2025-03-07 11:30:00,185.26,185.84,184.95,185.06,434848.0,184.2533,184.8301,183.9449,184.0544,434848.0
2025-03-07 11:35:00,185.0,185.49,184.68,185.13,595105.0,183.9947,184.482,183.6764,184.124,595105.0
2025-03-07 11:40:00,185.06,185.9,185.0,185.84,656633.0,184.0544,184.8898,183.9947,184.8301,656633.0
2025-03-07 11:45:00,185.82,186.82,185.7,186.16,538980.0,184.8102,185.8048,184.6909,185.1484,538980.0
2025-03-07 11:50:00,186.27,186.38,184.75,185.8,501607.0,185.2578,185.3672,183.746,184.7903,501607.0
2025-03-07 11:55:00,185.91,187.73,185.65,187.33,667744.0,184.8997,186.7098,184.6411,186.312,667744.0
2025-03-07 12:00:00,187.5,188.85,187.33,187.83,582863.0,186.4811,187.8238,186.312,186.8093,582863.0
2025-03-07 12:05:00,187.74,188.67,187.44,187.69,395820.0,186.7198,187.6447,186.4214,186.6701,395820.0
2025-03-07 12:10:00,187.69,188.16,186.74,187.57,503936.0,186.6701,187.1375,185.7252,186.5507,503936.0
2025-03-07 12:15:00,187.64,187.91,186.74,187.01,391282.0,186.6203,186.8889,185.7252,185.9938,391282.0
2025-03-07 12:20:00,186.87,188.1,186.85,187.78,358350.0,185.8545,187.0778,185.8346,186.7596,358350.0
2025-03-07 12:25:00,187.77,187.89,187.02,187.48,291718.0,186.7496,186.869,186.0037,186.4612,291718.0
2025-03-07 12:30:00,187.42,188.65,186.9,188.6,518994.0,186.4015,187.6248,185.8844,187.5751,518994.0
2025-03-07 12:35:00,188.54,189.71,188.38,189.18,645422.0,187.5154,188.6791,187.3563,188.152,645422.0
2025-03-07 12:40:00,189.15,190.95,188.83,190.85,649860.0,188.1221,189.9123,187.8039,189.8129,649860.0
2025-03-07 12:45:00,190.8,191.03,188.85,189.31,699164.0,189.7632,189.9919,187.8238,188.2813,699164.0
2025-03-07 12:50:00,189.34,191.78,189.1,191.73,616904.0,188.3111,190.7378,188.0724,190.6881,616904.0
2025-03-07 12:55:00,191.73,191.88,188.27,189.32,736326.0,190.6881,190.8373,187.2469,188.2912,736326.0
2025-03-07 13:00:00,189.37,191.41,189.26,191.15,407529.0,188.3409,190.3698,188.2315,190.1113,407529.0
2025-03-07 13:05:00,191.16,192.04,190.75,190.83,528416.0,190.1212,190.9964,189.7134,189.793,528416.0
2025-03-07 13:10:00,190.89,191.45,190.07,191.27,328283.0,189.8527,190.4096,189.0371,190.2306,328283.0
2025-03-07 13:15:00,191.29,192.09,191.03,191.98,368015.0,190.2505,191.0461,189.9919,190.9367,368015.0
2025-03-07 13:20:00,192.0,192.58,190.91,191.21,495992.0,190.9566,191.5335,189.8726,190.1709,495992.0
2025-03-07 13:25:00,191.15,191.6,190.31,190.54,317815.0,190.1113,190.5588,189.2758,189.5046,317815.0
2025-03-07 13:30:00,190.58,191.76,190.3,191.69,336759.0,189.5444,190.7179,189.2659,190.6483,336759.0
2025-03-07 13:35:00,191.66,192.36,191.02,191.94,297156.0,190.6185,191.3147,189.982,190.897,297156.0
2025-03-07 13:40:00,191.93,192.37,191.54,192.28,297382.0,190.887,191.3246,190.4991,191.2351,297382.0
2025-03-07 13:45:00,192.32,193.36,192.11,193.14,539547.0,191.2749,192.3092,191.066,192.0904,539547.0
2025-03-07 13:50:00,193.13,194.5,192.95,194.33,827631.0,192.0805,193.4431,191.9015,193.274,827631.0
2025-03-07 13:55:00,194.32,194.67,193.79,194.09,599872.0,193.264,193.6121,192.7369,193.0353,599872.0
2025-03-07 14:00:00,194.06,194.83,193.29,193.41,522426.0,193.0054,193.7713,192.2396,192.359,522426.0
2025-03-07 14:05:00,193.37,193.6,192.38,192.53,399896.0,192.3192,192.5479,191.3346,191.4838,399896.0
2025-03-07 14:10:00,192.59,193.65,192.59,193.19,313714.0,191.5434,192.5977,191.5434,192.1402,313714.0
2025-03-07 14:15:00,193.2,193.42,192.7,193.02,269660.0,192.1501,192.3689,191.6528,191.9711,269660.0
2025-03-07 14:20:00,192.99,194.05,192.97,193.86,393341.0,191.9413,192.9955,191.9214,192.8065,393341.0
2025-03-07 14:25:00,193.86,194.49,193.35,194.31,412066.0,192.8065,193.4331,192.2993,193.2541,412066.0
2025-03-07 14:30:00,194.34,194.8,193.7,194.1,446381.0,193.2839,193.7414,192.6474,193.0452,446381.0
2025-03-07 14:35:00,194.08,194.54,193.64,193.8,320620.0,193.0253,193.4828,192.5877,192.7469,320620.0
2025-03-07 14:40:00,193.82,194.05,192.61,192.76,322713.0,192.7667,192.9955,191.5633,191.7125,322713.0
2025-03-07 14:45:00,192.81,193.67,192.15,192.99,508986.0,191.7622,192.6176,191.1058,191.9413,508986.0
2025-03-07 14:50:00,193.01,193.44,192.77,192.86,243730.0,191.9612,192.3888,191.7225,191.812,243730.0
2025-03-07 14:55:00,192.86,193.53,192.8,193.17,225248.0,191.812,192.4783,191.7523,192.1203,225248.0
2025-03-07 15:00:00,193.14,193.34,192.68,192.99,227330.0,192.0904,192.2894,191.6329,191.9413,227330.0
2025-03-07 15:05:00,192.95,193.94,192.89,193.75,233817.0,191.9015,192.8861,191.8418,192.6971,233817.0
2025-03-07 15:10:00,193.73,194.12,193.31,193.34,443108.0,192.6772,193.0651,192.2595,192.2894,443108.0
2025-03-07 15:15:00,193.3,194.2,192.45,193.79,391354.0,192.2496,193.1447,191.4042,192.7369,391354.0
2025-03-07 15:20:00,193.78,193.82,193.03,193.5,368105.0,192.727,192.7667,191.981,192.4485,368105.0
2025-03-07 15:25:00,193.5,194.58,193.46,194.44,384932.0,192.4485,193.5226,192.4087,193.3834,384932.0
2025-03-07 15:30:00,194.37,195.45,194.07,195.17,707080.0,193.3138,194.3879,193.0154,194.1094,707080.0
2025-03-07 15:35:00,195.18,195.44,193.73,194.06,613868.0,194.1194,194.3779,192.6772,193.0054,613868.0
2025-03-07 15:40:00,194.05,194.65,193.17,194.56,608528.0,192.9955,193.5922,192.1203,193.5027,608528.0
2025-03-07 15:45:00,194.55,195.15,194.46,195.06,560326.0,193.4928,194.0895,193.4033,194.0,560326.0
2025-03-07 15:50:00,195.02,195.4,194.4,195.19,1105555.0,193.9602,194.3382,193.3436,194.1293,1105555.0
2025-03-07 15:55:00,195.23,195.48,194.71,195.04,1711546.0,194.1691,194.4177,193.6519,193.9801,1711546.0
2025-03-10 09:30:00,189.6,191.49,189.0,189.92,1527875.0,188.5697,190.4494,187.9729,188.8879,1527875.0
2025-03-10 09:35:00,189.92,190.38,189.01,190.11,838147.0,188.8879,189.3454,187.9829,189.0769,838147.0
2025-03-10 09:40:00,190.11,191.98,189.78,190.99,516671.0,189.0769,190.9367,188.7487,189.9521,516671.0
2025-03-10 09:45:00,191.02,191.17,187.32,187.93,604907.0,189.982,190.1311,186.3021,186.9088,604907.0
2025-03-10 09:50:00,187.9,188.03,185.99,186.63,723502.0,186.8789,187.0082,184.9793,185.6158,723502.0
2025-03-10 09:55:00,186.58,187.55,186.25,186.6,454867.0,185.5661,186.5308,185.2379,185.586,454867.0
2025-03-10 10:00:00,186.5,186.52,185.44,185.69,445861.0,185.4865,185.5064,184.4323,184.6809,445861.0
2025-03-10 10:05:00,185.79,186.39,185.56,185.96,453433.0,184.7804,185.3771,184.5516,184.9495,453433.0
2025-03-10 10:10:00,186.0,186.2,185.0,185.72,509633.0,184.9892,185.1882,183.9947,184.7108,509633.0
2025-03-10 10:15:00,185.63,186.69,185.11,185.42,405914.0,184.6213,185.6755,184.1041,184.4124,405914.0
2025-03-10 10:20:00,185.43,186.29,184.75,186.09,471899.0,184.4223,185.2777,183.746,185.0788,471899.0
2025-03-10 10:25:00,186.09,186.32,184.9,185.35,426034.0,185.0788,185.3075,183.8952,184.3428,426034.0
2025-03-10 10:30:00,185.36,185.4,183.28,183.38,480478.0,184.3527,184.3925,182.284,182.3835,480478.0
2025-03-10 10:35:00,183.35,184.99,183.04,184.29,382527.0,182.3536,183.9847,182.0453,183.2885,382527.0
2025-03-10 10:40:00,184.49,184.74,183.79,183.96,260208.0,183.4874,183.7361,182.7913,182.9603,260208.0
2025-03-10 10:45:00,183.93,183.96,182.64,183.64,372196.0,182.9305,182.9603,181.6475,182.6421,372196.0
2025-03-10 10:50:00,183.54,183.68,182.59,182.8,352721.0,182.5426,182.6819,181.5978,181.8066,352721.0
2025-03-10 10:55:00,182.86,183.03,181.91,182.91,489038.0,181.8663,182.0354,180.9215,181.916,489038.0
2025-03-10 11:00:00,182.91,183.53,181.9,182.11,483958.0,181.916,182.5327,180.9115,181.1204,483958.0
2025-03-10 11:05:00,182.1,183.35,182.04,182.71,419767.0,181.1104,182.3536,181.0508,181.7171,419767.0
2025-03-10 11:10:00,182.71,182.9,182.14,182.58,362276.0,181.7171,181.9061,181.1502,181.5878,362276.0
2025-03-10 11:15:00,182.53,183.5,182.31,182.72,353711.0,181.5381,182.5028,181.3193,181.7271,353711.0
2025-03-10 11:20:00,182.71,183.63,182.52,183.54,264399.0,181.7171,182.6321,181.5282,182.5426,264399.0
2025-03-10 11:25:00,183.49,184.83,183.41,184.67,377049.0,182.4929,183.8256,182.4133,183.6665,377049.0
2025-03-10 11:30:00,184.67,185.35,184.31,185.13,281765.0,183.6665,184.3428,183.3084,184.124,281765.0
2025-03-10 11:35:00,185.13,186.0,184.42,184.64,485177.0,184.124,184.9892,183.4178,183.6366,485177.0
2025-03-10 11:40:00,184.64,184.98,183.13,183.42,338849.0,183.6366,183.9748,182.1348,182.4233,338849.0
2025-03-10 11:45:00,183.38,184.73,183.3,184.42,237734.0,182.3835,183.7261,182.3039,183.4178,237734.0
2025-03-10 11:50:00,184.38,184.47,183.33,183.49,176565.0,183.378,183.4676,182.3338,182.4929,176565.0
2025-03-10 11:55:00,183.45,183.57,182.89,183.31,176936.0,182.4531,182.5724,181.8961,182.3139,176936.0
2025-03-10 12:00:00,183.31,183.81,182.8,182.8,161275.0,182.3139,182.8111,181.8066,181.8066,161275.0
2025-03-10 12:05:00,182.84,183.33,182.67,183.1,158616.0,181.8464,182.3338,181.6773,182.105,158616.0
2025-03-10 12:10:00,183.17,183.69,183.04,183.45,184639.0,182.1746,182.6918,182.0453,182.4531,184639.0
2025-03-10 12:15:00,183.45,183.7,182.9,183.43,237736.0,182.4531,182.7017,181.9061,182.4332,237736.0
2025-03-10 12:20:00,183.47,183.74,183.12,183.21,221680.0,182.473,182.7415,182.1249,182.2144,221680.0
2025-03-10 12:25:00,183.21,183.7,183.06,183.46,160267.0,182.2144,182.7017,182.0652,182.463,160267.0
2025-03-10 12:30:00,183.56,184.42,182.98,184.32,306654.0,182.5625,183.4178,181.9857,183.3184,306654.0
2025-03-10 12:35:00,184.25,184.31,182.92,183.05,212692.0,183.2488,183.3084,181.926,182.0553,212692.0
2025-03-10 12:40:00,183.02,183.41,182.88,183.17,296733.0,182.0254,182.4133,181.8862,182.1746,296733.0
2025-03-10 12:45:00,183.22,184.05,183.17,183.98,245685.0,182.2244,183.0498,182.1746,182.9802,245685.0
2025-03-10 12:50:00,184.0,184.21,183.26,183.84,186844.0,183.0001,183.209,182.2641,182.841,186844.0
2025-03-10 12:55:00,183.94,184.09,183.15,183.26,169227.0,182.9404,183.0896,182.1547,182.2641,169227.0
2025-03-10 13:00:00,183.2,183.5,182.51,182.56,247710.0,182.2045,182.5028,181.5182,181.5679,247710.0
2025-03-10 13:05:00,182.53,182.96,181.95,181.96,204825.0,181.5381,181.9658,180.9613,180.9712,204825.0
2025-03-10 13:10:00,181.95,182.0,181.22,181.56,360964.0,180.9613,181.011,180.2352,180.5734,360964.0
2025-03-10 13:15:00,181.56,182.26,181.31,182.09,219531.0,180.5734,181.2696,180.3247,181.1005,219531.0
2025-03-10 13:20:00,182.12,183.12,182.0,183.06,202204.0,181.1303,182.1249,181.011,182.0652,202204.0
2025-03-10 13:25:00,183.0,183.05,181.31,181.64,284385.0,182.0055,182.0553,180.3247,180.6529,284385.0
2025-03-10 13:30:00,181.63,182.09,181.51,181.63,160135.0,180.643,181.1005,180.5236,180.643,160135.0
2025-03-10 13:35:00,181.63,181.64,180.61,181.08,326434.0,180.643,180.6529,179.6285,180.096,326434.0
2025-03-10 13:40:00,181.01,181.44,180.71,180.8,169276.0,180.0264,180.454,179.728,179.8175,169276.0
2025-03-10 13:45:00,180.78,181.24,180.43,180.94,205763.0,179.7976,180.2551,179.4495,179.9567,205763.0
2025-03-10 13:50:00,180.95,181.93,180.52,181.92,221556.0,179.9667,180.9414,179.539,180.9314,221556.0
2025-03-10 13:55:00,181.79,182.11,181.24,181.42,168824.0,180.8021,181.1204,180.2551,180.4341,168824.0
2025-03-10 14:00:00,181.42,181.75,181.2,181.48,174215.0,180.4341,180.7623,180.2153,180.4938,174215.0
2025-03-10 14:05:00,181.5,181.8,181.12,181.8,221590.0,180.5137,180.8121,180.1358,180.8121,221590.0
2025-03-10 14:10:00,181.78,182.73,181.52,182.06,234390.0,180.7922,181.737,180.5336,181.0707,234390.0
2025-03-10 14:15:00,182.03,182.55,181.32,181.43,152796.0,181.0408,181.558,180.3347,180.4441,152796.0
2025-03-10 14:20:00,181.45,182.15,181.42,181.71,141351.0,180.464,181.1602,180.4341,180.7226,141351.0
2025-03-10 14:25:00,181.7,182.01,181.5,181.9,283692.0,180.7126,181.0209,180.5137,180.9115,283692.0
2025-03-10 14:30:00,181.94,182.58,181.83,182.44,121646.0,180.9513,181.5878,180.8419,181.4486,121646.0
2025-03-10 14:35:00,182.44,182.55,181.87,181.9,161841.0,181.4486,181.558,180.8817,180.9115,161841.0
2025-03-10 14:40:00,181.92,182.19,181.71,182.0,171936.0,180.9314,181.1999,180.7226,181.011,171936.0
2025-03-10 14:45:00,182.0,182.29,181.88,182.04,127411.0,181.011,181.2994,180.8916,181.0508,127411.0
2025-03-10 14:50:00,182.06,182.45,181.78,182.11,158928.0,181.0707,181.4585,180.7922,181.1204,158928.0
2025-03-10 14:55:00,182.14,182.16,181.14,181.26,249807.0,181.1502,181.1701,180.1557,180.275,249807.0
2025-03-10 15:00:00,181.21,182.06,181.15,181.73,237249.0,180.2253,181.0707,180.1656,180.7424,237249.0
2025-03-10 15:05:00,181.69,181.88,180.8,181.02,374849.0,180.7027,180.8916,179.8175,180.0363,374849.0
2025-03-10 15:10:00,181.06,181.94,181.06,181.78,525615.0,180.0761,180.9513,180.0761,180.7922,525615.0
2025-03-10 15:15:00,181.78,183.34,181.72,183.19,360554.0,180.7922,182.3437,180.7325,182.1945,360554.0
2025-03-10 15:20:00,183.15,184.24,183.0,184.09,422692.0,182.1547,183.2388,182.0055,183.0896,422692.0
2025-03-10 15:25:00,184.05,184.86,183.61,183.69,523891.0,183.0498,183.8554,182.6122,182.6918,523891.0
2025-03-10 15:30:00,183.75,185.44,183.72,185.18,442624.0,182.7515,184.4323,182.7216,184.1737,442624.0
2025-03-10 15:35:00,185.18,185.38,183.63,184.35,523066.0,184.1737,184.3726,182.6321,183.3482,523066.0
2025-03-10 15:40:00,184.35,184.45,182.15,182.18,439578.0,183.3482,183.4477,181.1602,181.19,439578.0
2025-03-10 15:45:00,182.17,183.04,182.14,182.78,363506.0,181.1801,182.0453,181.1502,181.7867,363506.0
2025-03-10 15:50:00,182.85,184.1,182.59,183.09,746868.0,181.8564,183.0996,181.5978,182.0951,746868.0
2025-03-10 15:55:00,183.05,184.71,182.76,184.58,1598381.0,182.0553,183.7063,181.7669,183.577,1598381.0
2025-03-11 09:30:00,188.13,189.43,185.51,186.06,1329366.0,187.1077,188.4006,184.5019,185.0489,1329366.0
2025-03-11 09:35:00,186.06,188.58,185.34,188.49,811929.0,185.0489,187.5552,184.3328,187.4657,811929.0
2025-03-11 09:40:00,188.49,189.75,187.88,188.61,895070.0,187.4657,188.7189,186.859,187.5851,895070.0
2025-03-11 09:45:00,188.58,190.67,187.91,190.39,495853.0,187.5552,189.6339,186.8889,189.3554,495853.0
2025-03-11 09:50:00,190.38,191.36,188.99,189.25,512989.0,189.3454,190.3201,187.963,188.2216,512989.0
2025-03-11 09:55:00,189.25,191.98,189.24,191.13,569529.0,188.2216,190.9367,188.2116,190.0914,569529.0
2025-03-11 10:00:00,191.12,192.5,187.99,188.47,816618.0,190.0814,191.4539,186.9684,187.4458,816618.0
2025-03-11 10:05:00,188.55,191.68,188.44,191.41,480925.0,187.5254,190.6384,187.416,190.3698,480925.0
2025-03-11 10:10:00,191.45,191.56,190.0,190.17,512308.0,190.4096,190.519,188.9675,189.1366,512308.0
2025-03-11 10:15:00,190.24,191.0,189.29,190.0,370398.0,189.2062,189.9621,188.2614,188.9675,370398.0
2025-03-11 10:20:00,189.9,190.64,187.92,188.33,452416.0,188.8681,189.604,186.8988,187.3066,452416.0
2025-03-11 10:25:00,188.34,188.5,186.91,187.02,374655.0,187.3165,187.4757,185.8943,186.0037,374655.0
2025-03-11 10:30:00,187.01,188.6,187.0,187.25,287108.0,185.9938,187.5751,185.9838,186.2325,287108.0
2025-03-11 10:35:00,187.23,188.21,186.35,187.0,255897.0,186.2126,187.1872,185.3373,185.9838,255897.0
2025-03-11 10:40:00,187.05,188.43,186.55,187.99,190621.0,186.0335,187.406,185.5363,186.9684,190621.0
2025-03-11 10:45:00,188.02,188.8,187.1,187.46,173187.0,186.9983,187.774,186.0833,186.4413,173187.0
2025-03-11 10:50:00,187.59,189.77,187.43,189.72,246001.0,186.5706,188.7388,186.4115,188.689,246001.0
2025-03-11 10:55:00,189.69,190.59,189.07,189.25,546575.0,188.6592,189.5543,188.0426,188.2216,546575.0
2025-03-11 11:00:00,189.26,190.48,188.62,189.25,283377.0,188.2315,189.4449,187.595,188.2216,283377.0
2025-03-11 11:05:00,189.15,191.21,189.1,191.0,343907.0,188.1221,190.1709,188.0724,189.9621,343907.0
2025-03-11 11:10:00,190.92,191.94,190.37,190.51,264935.0,189.8825,190.897,189.3355,189.4747,264935.0
2025-03-11 11:15:00,190.65,191.24,190.48,191.02,252263.0,189.614,190.2008,189.4449,189.982,252263.0
2025-03-11 11:20:00,190.98,191.53,190.09,190.3,258286.0,189.9422,190.4892,189.057,189.2659,258286.0
2025-03-11 11:25:00,190.38,191.29,190.35,190.68,207342.0,189.3454,190.2505,189.3156,189.6438,207342.0
2025-03-11 11:30:00,190.68,192.1,190.2,191.89,214503.0,189.6438,191.0561,189.1664,190.8472,214503.0
2025-03-11 11:35:00,191.75,192.75,191.42,192.73,298177.0,190.708,191.7026,190.3798,191.6827,298177.0
2025-03-11 11:40:00,192.74,193.85,192.54,192.65,447581.0,191.6926,192.7966,191.4937,191.6031,447581.0
2025-03-11 11:45:00,192.65,193.09,191.76,192.69,235087.0,191.6031,192.0407,190.7179,191.6429,235087.0
2025-03-11 11:50:00,192.76,193.24,192.39,192.64,205451.0,191.7125,192.1899,191.3445,191.5932,205451.0
2025-03-11 11:55:00,192.71,192.78,191.3,191.42,269058.0,191.6628,191.7324,190.2604,190.3798,269058.0
2025-03-11 12:00:00,191.38,192.01,190.78,191.17,295404.0,190.34,190.9666,189.7433,190.1311,295404.0
2025-03-11 12:05:00,191.11,191.41,190.1,190.29,252059.0,190.0715,190.3698,189.067,189.2559,252059.0
2025-03-11 12:10:00,190.19,190.47,189.86,190.22,149609.0,189.1565,189.435,188.8283,189.1863,149609.0
2025-03-11 12:15:00,190.13,190.7,190.02,190.25,192687.0,189.0968,189.6637,188.9874,189.2161,192687.0
2025-03-11 12:20:00,190.25,190.92,190.03,190.4,124043.0,189.2161,189.8825,188.9973,189.3653,124043.0
2025-03-11 12:25:00,190.44,191.25,190.36,190.88,131779.0,189.4051,190.2107,189.3256,189.8427,131779.0
2025-03-11 12:30:00,190.92,191.83,190.92,191.83,175997.0,189.8825,190.7876,189.8825,190.7876,175997.0
2025-03-11 12:35:00,191.75,191.96,190.75,190.94,159974.0,190.708,190.9169,189.7134,189.9024,159974.0
2025-03-11 12:40:00,191.03,191.42,190.26,190.88,151690.0,189.9919,190.3798,189.2261,189.8427,151690.0
2025-03-11 12:45:00,190.96,191.23,190.63,190.87,91473.0,189.9223,190.1908,189.5941,189.8328,91473.0
2025-03-11 12:50:00,190.86,191.24,189.87,190.53,194382.0,189.8228,190.2008,188.8382,189.4946,194382.0
2025-03-11 12:55:00,190.58,190.97,189.52,190.3,226862.0,189.5444,189.9322,188.4901,189.2659,226862.0
2025-03-11 13:00:00,190.25,190.51,189.36,189.66,209041.0,189.2161,189.4747,188.331,188.6294,209041.0
2025-03-11 13:05:00,189.73,189.83,188.99,189.57,294803.0,188.699,188.7984,187.963,188.5398,294803.0
2025-03-11 13:10:00,189.56,189.69,188.97,189.25,150739.0,188.5299,188.6592,187.9431,188.2216,150739.0
2025-03-11 13:15:00,189.32,189.9,188.97,188.99,235447.0,188.2912,188.8681,187.9431,187.963,235447.0
2025-03-11 13:20:00,188.99,189.42,187.9,188.51,271149.0,187.963,188.3907,186.8789,187.4856,271149.0
2025-03-11 13:25:00,188.59,188.74,187.68,188.11,257798.0,187.5652,187.7144,186.6601,187.0878,257798.0
2025-03-11 13:30:00,188.1,189.14,187.97,188.75,275610.0,187.0778,188.1122,186.9485,187.7243,275610.0
2025-03-11 13:35:00,188.69,189.17,188.39,189.02,173057.0,187.6646,188.142,187.3663,187.9928,173057.0
2025-03-11 13:40:00,189.12,190.11,189.02,190.07,223433.0,188.0923,189.0769,187.9928,189.0371,223433.0
2025-03-11 13:45:00,190.03,191.15,189.78,190.53,162371.0,188.9973,190.1113,188.7487,189.4946,162371.0
2025-03-11 13:50:00,190.49,190.98,190.04,190.38,137065.0,189.4548,189.9422,189.0073,189.3454,137065.0
2025-03-11 13:55:00,190.4,190.6,189.45,190.09,197545.0,189.3653,189.5642,188.4205,189.057,197545.0
2025-03-11 14:00:00,190.06,191.91,190.02,191.6,158608.0,189.0272,190.8671,188.9874,190.5588,158608.0
2025-03-11 14:05:00,191.64,192.45,191.12,191.97,205812.0,190.5986,191.4042,190.0814,190.9268,205812.0
2025-03-11 14:10:00,191.96,193.18,191.9,193.04,237609.0,190.9169,192.1302,190.8572,191.991,237609.0
2025-03-11 14:15:00,193.09,193.38,192.56,193.11,245189.0,192.0407,192.3291,191.5136,192.0606,245189.0
2025-03-11 14:20:00,193.1,194.11,192.79,193.68,299912.0,192.0507,193.0552,191.7423,192.6275,299912.0
2025-03-11 14:25:00,193.66,194.14,193.12,193.36,280311.0,192.6076,193.085,192.0706,192.3092,280311.0
2025-03-11 14:30:00,193.36,193.71,192.8,192.86,198387.0,192.3092,192.6573,191.7523,191.812,198387.0
2025-03-11 14:35:00,192.92,193.88,192.78,193.84,163933.0,191.8716,192.8264,191.7324,192.7866,163933.0
2025-03-11 14:40:00,193.81,194.38,193.63,194.04,387194.0,192.7568,193.3237,192.5778,192.9856,387194.0
2025-03-11 14:45:00,194.06,194.8,193.94,194.71,279019.0,193.0054,193.7414,192.8861,193.6519,279019.0
2025-03-11 14:50:00,194.67,195.62,194.31,195.0,376637.0,193.6121,194.557,193.2541,193.9403,376637.0
2025-03-11 14:55:00,195.0,195.0,194.0,194.42,308439.0,193.9403,193.9403,192.9458,193.3635,308439.0
2025-03-11 15:00:00,194.43,194.64,192.97,193.81,236435.0,193.3734,193.5823,191.9214,192.7568,236435.0
2025-03-11 15:05:00,193.86,194.4,193.34,194.07,359401.0,192.8065,193.3436,192.2894,193.0154,359401.0
2025-03-11 15:10:00,194.07,194.08,192.99,193.14,240298.0,193.0154,193.0253,191.9413,192.0904,240298.0
2025-03-11 15:15:00,193.07,193.15,192.41,192.91,240085.0,192.0208,192.1004,191.3644,191.8617,240085.0
2025-03-11 15:20:00,193.0,193.82,192.38,192.58,194903.0,191.9512,192.7667,191.3346,191.5335,194903.0
2025-03-11 15:25:00,192.61,193.56,192.52,193.05,201962.0,191.5633,192.5082,191.4738,192.0009,201962.0
2025-03-11 15:30:00,193.1,193.27,192.5,192.68,121200.0,192.0507,192.2197,191.4539,191.6329,121200.0
2025-03-11 15:35:00,192.59,193.02,191.95,192.05,161419.0,191.5434,191.9711,190.9069,191.0064,161419.0
2025-03-11 15:40:00,192.07,192.54,191.91,192.42,200731.0,191.0263,191.4937,190.8671,191.3744,200731.0
2025-03-11 15:45:00,192.36,193.01,192.1,192.91,293461.0,191.3147,191.9612,191.0561,191.8617,293461.0
2025-03-11 15:50:00,192.89,192.92,191.05,191.28,416058.0,191.8418,191.8716,190.0118,190.2406,416058.0
2025-03-11 15:55:00,191.34,191.35,189.95,189.95,1214385.0,190.3002,190.3102,188.9178,188.9178,1214385.0
2025-03-12 09:30:00,196.22,198.34,196.0,197.97,1608821.0,195.1537,197.2622,194.9349,196.8942,1608821.0
2025-03-12 09:35:00,197.9,199.98,197.68,199.81,1029664.0,196.8246,198.8933,196.6058,198.7242,1029664.0
2025-03-12 09:40:00,199.91,199.98,197.5,197.7,592073.0,198.8237,198.8933,196.4268,196.6257,592073.0
2025-03-12 09:45:00,197.74,199.0,197.48,197.93,392767.0,196.6654,197.9186,196.4069,196.8544,392767.0
2025-03-12 09:50:00,197.88,198.96,197.79,197.96,546217.0,196.8047,197.8788,196.7152,196.8843,546217.0
2025-03-12 09:55:00,198.03,198.84,197.12,198.41,428006.0,196.9539,197.7595,196.0488,197.3318,428006.0
2025-03-12 10:00:00,198.32,198.68,197.23,198.56,346834.0,197.2423,197.6003,196.1582,197.481,346834.0
2025-03-12 10:05:00,198.53,199.47,197.84,198.26,321154.0,197.4512,198.386,196.7649,197.1826,321154.0
2025-03-12 10:10:00,198.26,198.56,196.77,197.09,261106.0,197.1826,197.481,195.7007,196.019,261106.0
2025-03-12 10:15:00,196.97,197.17,195.6,196.8,349385.0,195.8996,196.0985,194.5371,195.7306,349385.0
2025-03-12 10:20:00,196.75,197.89,196.57,197.27,187821.0,195.6808,196.8146,195.5018,196.198,187821.0
2025-03-12 10:25:00,197.28,197.58,196.81,196.81,194179.0,196.2079,196.5063,195.7405,195.7405,194179.0
2025-03-12 10:30:00,196.94,197.08,195.59,195.77,222320.0,195.8698,196.009,194.5271,194.7062,222320.0
2025-03-12 10:35:00,195.77,196.46,195.39,195.4,178800.0,194.7062,195.3924,194.3282,194.3382,178800.0
2025-03-12 10:40:00,195.41,195.75,194.55,195.19,285952.0,194.3481,194.6863,193.4928,194.1293,285952.0
2025-03-12 10:45:00,195.19,196.13,195.14,195.71,221359.0,194.1293,195.0642,194.0796,194.6465,221359.0
2025-03-12 10:50:00,195.71,196.6,195.42,196.5,199247.0,194.6465,195.5316,194.3581,195.4322,199247.0
2025-03-12 10:55:00,196.43,196.46,194.81,194.96,176899.0,195.3626,195.3924,193.7514,193.9006,176899.0
2025-03-12 11:00:00,194.98,195.44,193.92,194.27,256203.0,193.9204,194.3779,192.8662,193.2143,256203.0
2025-03-12 11:05:00,194.28,194.61,193.55,193.89,300383.0,193.2242,193.5525,192.4982,192.8364,300383.0
2025-03-12 11:10:00,193.9,194.45,193.7,194.18,183752.0,192.8463,193.3933,192.6474,193.1248,183752.0
2025-03-12 11:15:00,194.19,195.59,193.95,195.25,174186.0,193.1347,194.5271,192.896,194.189,174186.0
2025-03-12 11:20:00,195.2,195.86,194.46,195.53,212886.0,194.1392,194.7957,193.4033,194.4675,212886.0
2025-03-12 11:25:00,195.48,196.02,195.09,195.31,184713.0,194.4177,194.9548,194.0298,194.2487,184713.0
2025-03-12 11:30:00,195.33,195.73,194.95,195.38,123003.0,194.2685,194.6664,193.8906,194.3183,123003.0
2025-03-12 11:35:00,195.4,196.25,195.39,196.01,112371.0,194.3382,195.1835,194.3282,194.9448,112371.0
2025-03-12 11:40:00,196.01,196.18,195.54,195.94,174450.0,194.9448,195.1139,194.4774,194.8752,174450.0
2025-03-12 11:45:00,195.99,196.61,195.65,196.55,177824.0,194.925,195.5416,194.5868,195.4819,177824.0
2025-03-12 11:50:00,196.55,196.89,196.33,196.48,124650.0,195.4819,195.8201,195.2631,195.4123,124650.0
2025-03-12 11:55:00,196.4,196.52,195.5,196.34,109797.0,195.3327,195.4521,194.4376,195.2731,109797.0
2025-03-12 12:00:00,196.3,196.35,195.5,195.96,108710.0,195.2333,195.283,194.4376,194.8951,108710.0
2025-03-12 12:05:00,196.0,197.33,195.95,197.21,143355.0,194.9349,196.2577,194.8852,196.1383,143355.0
2025-03-12 12:10:00,197.2,197.88,196.86,197.45,189070.0,196.1284,196.8047,195.7902,196.377,189070.0
2025-03-12 12:15:00,197.51,197.59,196.85,197.43,117400.0,196.4367,196.5163,195.7803,196.3571,117400.0
2025-03-12 12:20:00,197.44,197.76,197.41,197.63,98322.0,196.3671,196.6853,196.3372,196.556,98322.0
2025-03-12 12:25:00,197.53,197.53,197.06,197.31,137397.0,196.4566,196.4566,195.9891,196.2378,137397.0
2025-03-12 12:30:00,197.33,197.55,197.16,197.51,79099.0,196.2577,196.4765,196.0886,196.4367,79099.0
2025-03-12 12:35:00,197.54,198.09,197.39,197.39,160827.0,196.4665,197.0135,196.3173,196.3173,160827.0
2025-03-12 12:40:00,197.46,197.52,196.14,196.67,241810.0,196.387,196.4466,195.0741,195.6013,241810.0
2025-03-12 12:45:00,196.67,197.33,196.43,197.17,246698.0,195.6013,196.2577,195.3626,196.0985,246698.0
2025-03-12 12:50:00,197.18,197.6,196.24,196.7,134964.0,196.1085,196.5262,195.1736,195.6311,134964.0
2025-03-12 12:55:00,196.75,196.88,195.71,195.77,109172.0,195.6808,195.8101,194.6465,194.7062,109172.0
2025-03-12 13:00:00,195.77,196.0,195.05,195.1,130312.0,194.7062,194.9349,193.9901,194.0398,130312.0
2025-03-12 13:05:00,195.1,195.82,194.65,195.79,170979.0,194.0398,194.7559,193.5922,194.726,170979.0
2025-03-12 13:10:00,195.76,195.81,195.34,195.62,118542.0,194.6962,194.7459,194.2785,194.557,118542.0
2025-03-12 13:15:00,195.62,195.95,195.26,195.89,174915.0,194.557,194.8852,194.1989,194.8255,174915.0
2025-03-12 13:20:00,195.95,196.29,195.89,196.13,109314.0,194.8852,195.2233,194.8255,195.0642,109314.0
2025-03-12 13:25:00,196.11,196.36,195.72,196.2,195298.0,195.0443,195.2929,194.6564,195.1338,195298.0
2025-03-12 13:30:00,196.16,196.4,195.71,195.92,113156.0,195.094,195.3327,194.6465,194.8553,113156.0
2025-03-12 13:35:00,195.95,196.05,195.59,195.86,125899.0,194.8852,194.9846,194.5271,194.7957,125899.0
2025-03-12 13:40:00,195.91,196.08,195.39,195.4,99464.0,194.8454,195.0145,194.3282,194.3382,99464.0
2025-03-12 13:45:00,195.39,195.7,194.94,194.98,148063.0,194.3282,194.6365,193.8807,193.9204,148063.0
2025-03-12 13:50:00,195.03,195.19,194.28,194.28,123081.0,193.9702,194.1293,193.2242,193.2242,123081.0
2025-03-12 13:55:00,194.28,194.42,193.81,193.87,248146.0,193.2242,193.3635,192.7568,192.8165,248146.0
2025-03-12 14:00:00,193.87,194.98,193.73,194.29,198126.0,192.8165,193.9204,192.6772,193.2342,198126.0
2025-03-12 14:05:00,194.26,194.33,193.57,193.68,125606.0,193.2044,193.274,192.5181,192.6275,125606.0
2025-03-12 14:10:00,193.71,194.19,193.7,193.98,182611.0,192.6573,193.1347,192.6474,192.9259,182611.0
2025-03-12 14:15:00,193.98,194.59,193.87,194.53,133178.0,192.9259,193.5326,192.8165,193.4729,133178.0
2025-03-12 14:20:00,194.59,194.8,194.0,194.44,145481.0,193.5326,193.7414,192.9458,193.3834,145481.0
2025-03-12 14:25:00,194.48,195.06,194.33,194.99,143129.0,193.4232,194.0,193.274,193.9304,143129.0
2025-03-12 14:30:00,194.96,195.25,194.7,195.18,109796.0,193.9006,194.189,193.642,194.1194,109796.0
2025-03-12 14:35:00,195.11,195.25,194.75,195.11,78150.0,194.0497,194.189,193.6917,194.0497,78150.0
2025-03-12 14:40:00,195.11,195.5,195.04,195.16,101400.0,194.0497,194.4376,193.9801,194.0995,101400.0
2025-03-12 14:45:00,195.14,195.55,195.08,195.54,130344.0,194.0796,194.4873,194.0199,194.4774,130344.0
2025-03-12 14:50:00,195.54,195.72,194.86,195.18,130993.0,194.4774,194.6564,193.8011,194.1194,130993.0
2025-03-12 14:55:00,195.1,195.33,194.67,195.16,108092.0,194.0398,194.2685,193.6121,194.0995,108092.0
2025-03-12 15:00:00,195.19,195.25,194.55,194.66,150363.0,194.1293,194.189,193.4928,193.6022,150363.0
2025-03-12 15:05:00,194.72,195.01,194.31,194.92,254123.0,193.6619,193.9503,193.2541,193.8608,254123.0
2025-03-12 15:10:00,194.93,194.98,194.57,194.77,105663.0,193.8707,193.9204,193.5127,193.7116,105663.0
2025-03-12 15:15:00,194.69,194.87,194.16,194.66,136168.0,193.632,193.811,193.1049,193.6022,136168.0
2025-03-12 15:20:00,194.63,194.82,193.58,193.85,183929.0,193.5723,193.7613,192.5281,192.7966,183929.0
2025-03-12 15:25:00,193.85,194.12,193.64,193.75,141308.0,192.7966,193.0651,192.5877,192.6971,141308.0
2025-03-12 15:30:00,193.74,194.12,193.68,193.84,183149.0,192.6872,193.0651,192.6275,192.7866,183149.0
2025-03-12 15:35:00,193.83,193.84,193.1,193.24,227435.0,192.7767,192.7866,192.0507,192.1899,227435.0
2025-03-12 15:40:00,193.27,193.39,192.56,193.18,268347.0,192.2197,192.3391,191.5136,192.1302,268347.0
2025-03-12 15:45:00,193.22,193.34,192.73,193.2,299196.0,192.17,192.2894,191.6827,192.1501,299196.0
2025-03-12 15:50:00,193.18,193.75,192.45,193.53,425408.0,192.1302,192.6971,191.4042,192.4783,425408.0
2025-03-12 15:55:00,193.59,194.55,193.52,194.27,1035225.0,192.538,193.4928,192.4684,193.2143,1035225.0
2025-03-13 09:30:00,193.15,195.62,193.0,194.89,831454.0,192.1004,194.557,191.9512,193.8309,831454.0
2025-03-13 09:35:00,194.91,196.23,193.7,196.11,543197.0,193.8508,195.1637,192.6474,195.0443,543197.0
2025-03-13 09:40:00,196.08,196.32,194.66,194.75,369640.0,195.0145,195.2532,193.6022,193.6917,369640.0
2025-03-13 09:45:00,194.85,195.73,194.56,195.27,281640.0,193.7912,194.6664,193.5027,194.2089,281640.0
2025-03-13 09:50:00,195.2,195.63,192.8,192.93,324254.0,194.1392,194.5669,191.7523,191.8816,324254.0
2025-03-13 09:55:00,192.87,193.31,190.76,191.84,368668.0,191.8219,192.2595,189.7234,190.7975,368668.0
2025-03-13 10:00:00,191.87,193.54,190.74,192.6,322242.0,190.8273,192.4883,189.7035,191.5534,322242.0
2025-03-13 10:05:00,192.82,193.84,192.78,193.2,207309.0,191.7722,192.7866,191.7324,192.1501,207309.0
2025-03-13 10:10:00,193.21,194.68,192.81,194.66,187204.0,192.1601,193.6221,191.7622,193.6022,187204.0
2025-03-13 10:15:00,194.7,195.19,194.45,195.1,224540.0,193.642,194.1293,193.3933,194.0398,224540.0
2025-03-13 10:20:00,195.1,195.49,194.73,195.49,167987.0,194.0398,194.4277,193.6718,194.4277,167987.0
2025-03-13 10:25:00,195.46,195.89,194.36,194.52,217516.0,194.3978,194.8255,193.3038,193.4629,217516.0
2025-03-13 10:30:00,194.75,195.49,194.11,194.22,144470.0,193.6917,194.4277,193.0552,193.1646,144470.0
2025-03-13 10:35:00,194.15,194.4,193.41,193.75,196416.0,193.095,193.3436,192.359,192.6971,196416.0
2025-03-13 10:40:00,193.75,193.8,192.71,192.88,123166.0,192.6971,192.7469,191.6628,191.8319,123166.0
2025-03-13 10:45:00,192.9,193.35,192.11,192.41,132510.0,191.8517,192.2993,191.066,191.3644,132510.0
2025-03-13 10:50:00,192.47,193.73,192.46,193.15,138891.0,191.4241,192.6772,191.4141,192.1004,138891.0
2025-03-13 10:55:00,193.14,193.2,192.26,192.75,153696.0,192.0904,192.1501,191.2152,191.7026,153696.0
2025-03-13 11:00:00,192.77,193.95,192.71,193.82,207320.0,191.7225,192.896,191.6628,192.7667,207320.0
2025-03-13 11:05:00,193.79,194.12,192.65,192.9,205777.0,192.7369,193.0651,191.6031,191.8517,205777.0
2025-03-13 11:10:00,192.91,193.15,192.34,192.48,101828.0,191.8617,192.1004,191.2948,191.434,101828.0
2025-03-13 11:15:00,192.53,192.94,192.41,192.94,105074.0,191.4838,191.8915,191.3644,191.8915,105074.0
2025-03-13 11:20:00,192.87,193.18,192.4,192.91,99506.0,191.8219,192.1302,191.3545,191.8617,99506.0
2025-03-13 11:25:00,192.98,193.14,192.23,192.33,93641.0,191.9313,192.0904,191.1854,191.2848,93641.0
2025-03-13 11:30:00,192.33,192.82,192.23,192.26,102379.0,191.2848,191.7722,191.1854,191.2152,102379.0
2025-03-13 11:35:00,192.25,192.3,190.93,191.43,231361.0,191.2053,191.255,189.8925,190.3897,231361.0
2025-03-13 11:40:00,191.45,193.3,191.22,192.67,175650.0,190.4096,192.2496,190.1809,191.623,175650.0
2025-03-13 11:45:00,192.75,193.37,192.5,193.21,155891.0,191.7026,192.3192,191.4539,192.1601,155891.0
2025-03-13 11:50:00,193.22,193.22,192.19,192.37,100731.0,192.17,192.17,191.1456,191.3246,100731.0
2025-03-13 11:55:00,192.42,192.62,191.96,192.04,96778.0,191.3744,191.5733,190.9169,190.9964,96778.0
2025-03-13 12:00:00,192.15,192.73,191.96,192.68,141554.0,191.1058,191.6827,190.9169,191.6329,141554.0
2025-03-13 12:05:00,192.68,192.89,192.16,192.71,104709.0,191.6329,191.8418,191.1158,191.6628,104709.0
2025-03-13 12:10:00,192.74,192.75,191.99,192.16,101651.0,191.6926,191.7026,190.9467,191.1158,101651.0
2025-03-13 12:15:00,192.16,192.55,192.09,192.33,88577.0,191.1158,191.5036,191.0461,191.2848,88577.0
2025-03-13 12:20:00,192.39,192.87,192.29,192.61,107316.0,191.3445,191.8219,191.2451,191.5633,107316.0
2025-03-13 12:25:00,192.61,192.92,192.32,192.49,193363.0,191.5633,191.8716,191.2749,191.444,193363.0
2025-03-13 12:30:00,192.51,193.42,192.22,193.35,94423.0,191.4639,192.3689,191.1754,192.2993,94423.0
2025-03-13 12:35:00,193.3,193.47,192.95,193.33,137638.0,192.2496,192.4187,191.9015,192.2794,137638.0
2025-03-13 12:40:00,193.37,193.41,192.2,192.36,91785.0,192.3192,192.359,191.1556,191.3147,91785.0
2025-03-13 12:45:00,192.3,192.43,191.22,191.63,222635.0,191.255,191.3843,190.1809,190.5886,222635.0
2025-03-13 12:50:00,191.64,192.39,191.34,191.74,81149.0,190.5986,191.3445,190.3002,190.6981,81149.0
2025-03-13 12:55:00,191.67,191.88,191.33,191.69,94386.0,190.6284,190.8373,190.2903,190.6483,94386.0
2025-03-13 13:00:00,191.68,192.1,191.35,192.02,73719.0,190.6384,191.0561,190.3102,190.9765,73719.0
2025-03-13 13:05:00,192.12,192.34,191.66,191.89,83653.0,191.076,191.2948,190.6185,190.8472,83653.0
2025-03-13 13:10:00,191.89,191.97,191.21,191.46,80783.0,190.8472,190.9268,190.1709,190.4196,80783.0
2025-03-13 13:15:00,191.39,191.44,190.29,190.45,187186.0,190.35,190.3997,189.2559,189.4151,187186.0
2025-03-13 13:20:00,190.52,190.78,190.25,190.25,122026.0,189.4847,189.7433,189.2161,189.2161,122026.0
2025-03-13 13:25:00,190.26,190.74,190.13,190.73,117708.0,189.2261,189.7035,189.0968,189.6935,117708.0
2025-03-13 13:30:00,190.63,190.8,190.35,190.47,107532.0,189.5941,189.7632,189.3156,189.435,107532.0
2025-03-13 13:35:00,190.43,190.53,189.93,190.04,133067.0,189.3952,189.4946,188.8979,189.0073,133067.0
2025-03-13 13:40:00,190.05,190.42,189.85,189.97,86637.0,189.0172,189.3852,188.8183,188.9377,86637.0
2025-03-13 13:45:00,189.97,190.04,189.75,189.96,85790.0,188.9377,189.0073,188.7189,188.9277,85790.0
2025-03-13 13:50:00,189.98,190.87,189.91,190.75,96161.0,188.9476,189.8328,188.878,189.7134,96161.0
2025-03-13 13:55:00,190.76,190.8,190.17,190.17,62426.0,189.7234,189.7632,189.1366,189.1366,62426.0
2025-03-13 14:00:00,190.2,191.16,190.11,191.08,94551.0,189.1664,190.1212,189.0769,190.0416,94551.0
2025-03-13 14:05:00,191.09,191.53,190.97,191.24,91862.0,190.0516,190.4892,189.9322,190.2008,91862.0
2025-03-13 14:10:00,191.22,192.11,191.14,192.06,123858.0,190.1809,191.066,190.1013,191.0163,123858.0
2025-03-13 14:15:00,192.06,192.14,191.22,191.49,131056.0,191.0163,191.0959,190.1809,190.4494,131056.0
2025-03-13 14:20:00,191.47,192.16,191.34,192.02,92911.0,190.4295,191.1158,190.3002,190.9765,92911.0
2025-03-13 14:25:00,192.07,192.39,191.82,192.3,116091.0,191.0263,191.3445,190.7776,191.255,116091.0
2025-03-13 14:30:00,192.35,192.38,191.88,191.93,137612.0,191.3047,191.3346,190.8373,190.887,137612.0
2025-03-13 14:35:00,192.01,192.25,191.9,192.06,95692.0,190.9666,191.2053,190.8572,191.0163,95692.0
2025-03-13 14:40:00,191.99,192.45,191.9,192.41,154137.0,190.9467,191.4042,190.8572,191.3644,154137.0
2025-03-13 14:45:00,192.41,192.45,192.04,192.15,109365.0,191.3644,191.4042,190.9964,191.1058,109365.0
2025-03-13 14:50:00,192.14,192.17,191.71,192.09,204942.0,191.0959,191.1257,190.6682,191.0461,204942.0
2025-03-13 14:55:00,192.09,192.55,191.95,192.42,107090.0,191.0461,191.5036,190.9069,191.3744,107090.0
2025-03-13 15:00:00,192.41,192.98,192.14,192.27,127475.0,191.3644,191.9313,191.0959,191.2252,127475.0
2025-03-13 15:05:00,192.26,192.41,191.45,191.64,99182.0,191.2152,191.3644,190.4096,190.5986,99182.0
2025-03-13 15:10:00,191.64,191.83,191.41,191.51,86704.0,190.5986,190.7876,190.3698,190.4693,86704.0
2025-03-13 15:15:00,191.56,191.85,191.39,191.82,97565.0,190.519,190.8075,190.35,190.7776,97565.0
2025-03-13 15:20:00,191.77,191.85,191.39,191.43,107634.0,190.7279,190.8075,190.35,190.3897,107634.0
2025-03-13 15:25:00,191.42,191.52,190.22,190.5,141223.0,190.3798,190.4792,189.1863,189.4648,141223.0
2025-03-13 15:30:00,190.5,190.82,190.34,190.75,113769.0,189.4648,189.7831,189.3057,189.7134,113769.0
2025-03-13 15:35:00,190.71,190.73,189.62,189.64,154315.0,189.6736,189.6935,188.5896,188.6095,154315.0
2025-03-13 15:40:00,189.61,190.09,189.46,189.94,179121.0,188.5796,189.057,188.4304,188.9078,179121.0
2025-03-13 15:45:00,189.93,190.35,189.74,190.24,167401.0,188.8979,189.3156,188.7089,189.2062,167401.0
2025-03-13 15:50:00,190.19,191.2,189.89,190.72,373710.0,189.1565,190.161,188.8581,189.6836,373710.0
2025-03-13 15:55:00,190.78,191.45,190.35,191.32,1188302.0,189.7433,190.4096,189.3156,190.2803,1188302.0
2025-03-14 09:30:00,196.01,197.03,195.64,196.73,716121.0,194.9448,195.9593,194.5769,195.6609,716121.0
2025-03-14 09:35:00,196.72,197.5,196.27,196.4,444121.0,195.651,196.4268,195.2034,195.3327,444121.0
2025-03-14 09:40:00,196.45,196.56,195.75,196.16,215645.0,195.3825,195.4919,194.6863,195.094,215645.0
2025-03-14 09:45:00,196.22,196.45,195.48,195.84,226025.0,195.1537,195.3825,194.4177,194.7758,226025.0
2025-03-14 09:50:00,195.81,196.39,195.53,196.08,237488.0,194.7459,195.3228,194.4675,195.0145,237488.0
2025-03-14 09:55:00,196.01,196.01,194.54,194.69,292992.0,194.9448,194.9448,193.4828,193.632,292992.0
2025-03-14 10:00:00,194.58,194.92,193.2,194.59,343810.0,193.5226,193.8608,192.1501,193.5326,343810.0
2025-03-14 10:05:00,194.56,195.46,193.59,193.59,292078.0,193.5027,194.3978,192.538,192.538,292078.0
2025-03-14 10:10:00,193.64,194.53,193.64,194.2,289756.0,192.5877,193.4729,192.5877,193.1447,289756.0
2025-03-14 10:15:00,194.13,194.74,194.07,194.53,196098.0,193.0751,193.6817,193.0154,193.4729,196098.0
2025-03-14 10:20:00,194.53,194.6,193.41,194.5,236236.0,193.4729,193.5425,192.359,193.4431,236236.0
2025-03-14 10:25:00,194.55,194.56,193.33,193.53,167271.0,193.4928,193.5027,192.2794,192.4783,167271.0
2025-03-14 10:30:00,193.58,194.35,193.49,193.98,181857.0,192.5281,193.2939,192.4385,192.9259,181857.0
2025-03-14 10:35:00,193.98,194.77,193.41,194.77,160859.0,192.9259,193.7116,192.359,193.7116,160859.0
2025-03-14 10:40:00,194.72,195.05,194.28,194.96,134514.0,193.6619,193.9901,193.2242,193.9006,134514.0
2025-03-14 10:45:00,194.96,195.59,194.96,195.19,172447.0,193.9006,194.5271,193.9006,194.1293,172447.0
2025-03-14 10:50:00,195.23,195.47,195.05,195.23,154779.0,194.1691,194.4078,193.9901,194.1691,154779.0
2025-03-14 10:55:00,195.24,196.17,195.09,196.14,300051.0,194.179,195.104,194.0298,195.0741,300051.0
2025-03-14 11:00:00,196.12,196.62,195.72,196.56,324788.0,195.0542,195.5515,194.6564,195.4919,324788.0
2025-03-14 11:05:00,196.49,196.89,195.92,196.02,254117.0,195.4222,195.8201,194.8553,194.9548,254117.0
2025-03-14 11:10:00,196.0,196.68,195.7,196.48,147971.0,194.9349,195.6112,194.6365,195.4123,147971.0
2025-03-14 11:15:00,196.5,196.69,195.83,195.96,180101.0,195.4322,195.6212,194.7658,194.8951,180101.0
2025-03-14 11:20:00,196.05,196.27,195.77,195.85,127700.0,194.9846,195.2034,194.7062,194.7857,127700.0
2025-03-14 11:25:00,195.78,196.25,195.7,196.16,132460.0,194.7161,195.1835,194.6365,195.094,132460.0
2025-03-14 11:30:00,196.21,196.32,195.59,195.6,163578.0,195.1438,195.2532,194.5271,194.5371,163578.0
2025-03-14 11:35:00,195.61,195.76,195.06,195.12,186118.0,194.547,194.6962,194.0,194.0597,186118.0
2025-03-14 11:40:00,195.12,196.44,195.0,196.44,234391.0,194.0597,195.3725,193.9403,195.3725,234391.0
2025-03-14 11:45:00,196.42,196.46,194.83,195.28,320659.0,195.3526,195.3924,193.7713,194.2188,320659.0
2025-03-14 11:50:00,195.31,195.58,195.14,195.45,153259.0,194.2487,194.5172,194.0796,194.3879,153259.0
2025-03-14 11:55:00,195.45,195.53,195.08,195.25,141872.0,194.3879,194.4675,194.0199,194.189,141872.0
2025-03-14 12:00:00,195.28,195.76,195.1,195.34,132417.0,194.2188,194.6962,194.0398,194.2785,132417.0
2025-03-14 12:05:00,195.34,195.34,194.74,194.78,88135.0,194.2785,194.2785,193.6817,193.7215,88135.0
2025-03-14 12:10:00,194.81,194.85,194.36,194.69,111216.0,193.7514,193.7912,193.3038,193.632,111216.0
2025-03-14 12:15:00,194.64,194.99,194.44,194.71,99075.0,193.5823,193.9304,193.3834,193.6519,99075.0
2025-03-14 12:20:00,194.71,195.04,194.66,194.82,72447.0,193.6519,193.9801,193.6022,193.7613,72447.0
2025-03-14 12:25:00,194.8,194.95,194.12,194.41,111561.0,193.7414,193.8906,193.0651,193.3535,111561.0
2025-03-14 12:30:00,194.29,194.85,194.27,194.72,93383.0,193.2342,193.7912,193.2143,193.6619,93383.0
2025-03-14 12:35:00,194.81,195.79,194.71,195.67,184979.0,193.7514,194.726,193.6519,194.6067,184979.0
2025-03-14 12:40:00,195.68,196.07,195.65,195.98,118881.0,194.6166,195.0045,194.5868,194.915,118881.0
2025-03-14 12:45:00,195.98,196.03,195.65,195.81,82345.0,194.915,194.9647,194.5868,194.7459,82345.0
2025-03-14 12:50:00,195.85,196.21,195.62,195.99,102713.0,194.7857,195.1438,194.557,194.925,102713.0
2025-03-14 12:55:00,195.99,196.08,195.73,195.86,79024.0,194.925,195.0145,194.6664,194.7957,79024.0
2025-03-14 13:00:00,195.83,195.94,195.1,195.25,108777.0,194.7658,194.8752,194.0398,194.189,108777.0
2025-03-14 13:05:00,195.25,195.55,195.17,195.42,91653.0,194.189,194.4873,194.1094,194.3581,91653.0
2025-03-14 13:10:00,195.41,195.45,194.7,194.75,111505.0,194.3481,194.3879,193.642,193.6917,111505.0
2025-03-14 13:15:00,194.75,195.14,194.69,194.89,101284.0,193.6917,194.0796,193.632,193.8309,101284.0
2025-03-14 13:20:00,194.82,195.35,194.8,195.05,102917.0,193.7613,194.2884,193.7414,193.9901,102917.0
2025-03-14 13:25:00,195.05,195.13,194.43,194.74,93165.0,193.9901,194.0696,193.3734,193.6817,93165.0
2025-03-14 13:30:00,194.74,195.08,194.53,194.58,97620.0,193.6817,194.0199,193.4729,193.5226,97620.0
2025-03-14 13:35:00,194.63,194.91,194.28,194.64,124390.0,193.5723,193.8508,193.2242,193.5823,124390.0
2025-03-14 13:40:00,194.58,194.86,194.35,194.66,152073.0,193.5226,193.8011,193.2939,193.6022,152073.0
2025-03-14 13:45:00,194.66,194.85,194.31,194.43,65470.0,193.6022,193.7912,193.2541,193.3734,65470.0
2025-03-14 13:50:00,194.47,194.91,194.4,194.8,72735.0,193.4132,193.8508,193.3436,193.7414,72735.0
2025-03-14 13:55:00,194.73,194.79,194.26,194.29,105341.0,193.6718,193.7315,193.2044,193.2342,105341.0
2025-03-14 14:00:00,194.32,194.69,194.24,194.58,105637.0,193.264,193.632,193.1845,193.5226,105637.0
2025-03-14 14:05:00,194.57,194.74,194.35,194.49,75463.0,193.5127,193.6817,193.2939,193.4331,75463.0
2025-03-14 14:10:00,194.49,194.66,194.16,194.26,92149.0,193.4331,193.6022,193.1049,193.2044,92149.0
2025-03-14 14:15:00,194.22,194.44,194.1,194.2,110511.0,193.1646,193.3834,193.0452,193.1447,110511.0
2025-03-14 14:20:00,194.19,194.49,194.08,194.42,114059.0,193.1347,193.4331,193.0253,193.3635,114059.0
2025-03-14 14:25:00,194.43,194.86,194.43,194.65,117492.0,193.3734,193.8011,193.3734,193.5922,117492.0
2025-03-14 14:30:00,194.67,195.34,194.66,195.24,111557.0,193.6121,194.2785,193.6022,194.179,111557.0
2025-03-14 14:35:00,195.2,195.39,194.83,195.25,95356.0,194.1392,194.3282,193.7713,194.189,95356.0
2025-03-14 14:40:00,195.26,195.36,194.76,194.92,89456.0,194.1989,194.2984,193.7016,193.8608,89456.0
2025-03-14 14:45:00,194.92,195.22,194.87,194.97,62672.0,193.8608,194.1591,193.811,193.9105,62672.0
2025-03-14 14:50:00,194.91,194.97,194.61,194.69,80295.0,193.8508,193.9105,193.5525,193.632,80295.0
2025-03-14 14:55:00,194.65,194.82,194.36,194.7,77348.0,193.5922,193.7613,193.3038,193.642,77348.0
2025-03-14 15:00:00,194.65,194.81,194.51,194.73,68378.0,193.5922,193.7514,193.453,193.6718,68378.0
2025-03-14 15:05:00,194.72,194.88,194.62,194.72,129518.0,193.6619,193.821,193.5624,193.6619,129518.0
2025-03-14 15:10:00,194.74,194.99,194.61,194.97,142004.0,193.6817,193.9304,193.5525,193.9105,142004.0
2025-03-14 15:15:00,194.99,195.12,194.78,194.97,150541.0,193.9304,194.0597,193.7215,193.9105,150541.0
2025-03-14 15:20:00,194.97,195.05,194.43,194.81,132135.0,193.9105,193.9901,193.3734,193.7514,132135.0
2025-03-14 15:25:00,194.83,194.92,194.46,194.57,104572.0,193.7713,193.8608,193.4033,193.5127,104572.0
2025-03-14 15:30:00,194.56,194.93,194.54,194.86,132628.0,193.5027,193.8707,193.4828,193.8011,132628.0
2025-03-14 15:35:00,194.89,194.89,194.35,194.42,162986.0,193.8309,193.8309,193.2939,193.3635,162986.0
2025-03-14 15:40:00,194.41,194.77,194.3,194.73,164739.0,193.3535,193.7116,193.2441,193.6718,164739.0
2025-03-14 15:45:00,194.73,195.35,194.53,195.31,246814.0,193.6718,194.2884,193.4729,194.2487,246814.0
2025-03-14 15:50:00,195.27,195.58,194.85,195.44,383553.0,194.2089,194.5172,193.7912,194.3779,383553.0
2025-03-14 15:55:00,195.37,195.82,195.13,195.47,1596812.0,194.3083,194.7559,194.0696,194.4078,1596812.0
2025-03-17 09:30:00,188.01,193.45,187.5,193.43,1697077.0,186.9883,192.3988,186.4811,192.3789,1697077.0
2025-03-17 09:35:00,193.38,195.0,193.07,194.84,779871.0,192.3291,193.9403,192.0208,193.7812,779871.0
2025-03-17 09:40:00,194.82,196.72,194.23,194.32,659588.0,193.7613,195.651,193.1745,193.264,659588.0
2025-03-17 09:45:00,194.37,194.9,193.5,193.78,344990.0,193.3138,193.8409,192.4485,192.727,344990.0
2025-03-17 09:50:00,193.75,195.5,193.37,195.32,277718.0,192.6971,194.4376,192.3192,194.2586,277718.0
2025-03-17 09:55:00,195.36,195.45,194.09,194.17,172912.0,194.2984,194.3879,193.0353,193.1148,172912.0
2025-03-17 10:00:00,194.13,194.56,193.61,193.68,305512.0,193.0751,193.5027,192.5579,192.6275,305512.0
2025-03-17 10:05:00,193.76,194.52,193.4,194.08,293403.0,192.7071,193.4629,192.349,193.0253,293403.0
2025-03-17 10:10:00,194.03,195.03,193.63,194.74,192799.0,192.9756,193.9702,192.5778,193.6817,192799.0
2025-03-17 10:15:00,194.7,194.91,193.89,194.28,120511.0,193.642,193.8508,192.8364,193.2242,120511.0
2025-03-17 10:20:00,194.32,194.38,193.65,193.85,116326.0,193.264,193.3237,192.5977,192.7966,116326.0
2025-03-17 10:25:00,193.84,194.27,191.9,192.39,269935.0,192.7866,193.2143,190.8572,191.3445,269935.0
2025-03-17 10:30:00,192.46,192.83,191.68,191.83,171701.0,191.4141,191.7821,190.6384,190.7876,171701.0
2025-03-17 10:35:00,191.8,192.78,191.13,192.71,251900.0,190.7577,191.7324,190.0914,191.6628,251900.0
2025-03-17 10:40:00,192.73,193.49,192.43,193.34,180414.0,191.6827,192.4385,191.3843,192.2894,180414.0
2025-03-17 10:45:00,193.34,194.53,192.95,194.29,189051.0,192.2894,193.4729,191.9015,193.2342,189051.0
2025-03-17 10:50:00,194.29,194.29,192.82,192.96,167578.0,193.2342,193.2342,191.7722,191.9114,167578.0
2025-03-17 10:55:00,192.96,193.36,192.64,192.96,114491.0,191.9114,192.3092,191.5932,191.9114,114491.0
2025-03-17 11:00:00,193.04,193.55,192.71,192.93,117698.0,191.991,192.4982,191.6628,191.8816,117698.0
2025-03-17 11:05:00,192.97,193.25,192.31,192.73,112477.0,191.9214,192.1998,191.265,191.6827,112477.0
2025-03-17 11:10:00,192.72,193.16,192.52,192.84,77279.0,191.6727,192.1103,191.4738,191.7921,77279.0
2025-03-17 11:15:00,192.86,193.35,192.61,193.34,64296.0,191.812,192.2993,191.5633,192.2894,64296.0
2025-03-17 11:20:00,193.34,193.52,192.98,193.06,62435.0,192.2894,192.4684,191.9313,192.0109,62435.0
2025-03-17 11:25:00,193.06,193.2,192.5,192.59,84311.0,192.0109,192.1501,191.4539,191.5434,84311.0
2025-03-17 11:30:00,192.58,192.97,192.04,192.27,67384.0,191.5335,191.9214,190.9964,191.2252,67384.0
2025-03-17 11:35:00,192.26,192.65,192.1,192.24,69773.0,191.2152,191.6031,191.0561,191.1953,69773.0
2025-03-17 11:40:00,192.28,192.39,191.81,192.05,102564.0,191.2351,191.3445,190.7677,191.0064,102564.0
2025-03-17 11:45:00,191.98,192.7,191.87,192.46,76987.0,190.9367,191.6528,190.8273,191.4141,76987.0
2025-03-17 11:50:00,192.51,193.0,192.25,192.81,54173.0,191.4639,191.9512,191.2053,191.7622,54173.0
2025-03-17 11:55:00,192.87,193.24,192.76,192.94,93757.0,191.8219,192.1899,191.7125,191.8915,93757.0
2025-03-17 12:00:00,192.88,193.46,192.79,193.39,64537.0,191.8319,192.4087,191.7423,192.3391,64537.0
2025-03-17 12:05:00,193.46,194.15,193.39,193.78,87848.0,192.4087,193.095,192.3391,192.727,87848.0
2025-03-17 12:10:00,193.83,193.87,193.52,193.59,77255.0,192.7767,192.8165,192.4684,192.538,77255.0
2025-03-17 12:15:00,193.61,193.71,193.05,193.36,71182.0,192.5579,192.6573,192.0009,192.3092,71182.0
2025-03-17 12:20:00,193.38,193.43,192.61,192.8,62439.0,192.3291,192.3789,191.5633,191.7523,62439.0
2025-03-17 12:25:00,192.8,193.05,191.77,192.01,95702.0,191.7523,192.0009,190.7279,190.9666,95702.0
2025-03-17 12:30:00,192.03,192.5,191.97,192.25,76058.0,190.9865,191.4539,190.9268,191.2053,76058.0
2025-03-17 12:35:00,192.25,192.61,192.1,192.41,52985.0,191.2053,191.5633,191.0561,191.3644,52985.0
2025-03-17 12:40:00,192.37,192.38,191.86,192.13,55803.0,191.3246,191.3346,190.8174,191.0859,55803.0
2025-03-17 12:45:00,192.13,192.38,191.82,192.25,56463.0,191.0859,191.3346,190.7776,191.2053,56463.0
2025-03-17 12:50:00,192.34,192.47,192.0,192.45,33136.0,191.2948,191.4241,190.9566,191.4042,33136.0
2025-03-17 12:55:00,192.48,192.61,192.11,192.37,47346.0,191.434,191.5633,191.066,191.3246,47346.0
2025-03-17 13:00:00,192.39,192.46,192.01,192.18,72570.0,191.3445,191.4141,190.9666,191.1357,72570.0
2025-03-17 13:05:00,192.26,192.98,192.22,192.76,85698.0,191.2152,191.9313,191.1754,191.7125,85698.0
2025-03-17 13:10:00,192.77,192.87,192.56,192.72,67578.0,191.7225,191.8219,191.5136,191.6727,67578.0
2025-03-17 13:15:00,192.71,193.18,192.67,193.02,65693.0,191.6628,192.1302,191.623,191.9711,65693.0
2025-03-17 13:20:00,193.03,193.6,192.74,193.39,124896.0,191.981,192.5479,191.6926,192.3391,124896.0
2025-03-17 13:25:00,193.37,193.73,193.25,193.48,91397.0,192.3192,192.6772,192.1998,192.4286,91397.0
2025-03-17 13:30:00,193.49,193.64,193.2,193.56,72097.0,192.4385,192.5877,192.1501,192.5082,72097.0
2025-03-17 13:35:00,193.56,193.8,193.43,193.61,99427.0,192.5082,192.7469,192.3789,192.5579,99427.0
2025-03-17 13:40:00,193.56,193.99,193.5,193.67,150935.0,192.5082,192.9358,192.4485,192.6176,150935.0
2025-03-17 13:45:00,193.67,193.72,193.37,193.49,70603.0,192.6176,192.6673,192.3192,192.4385,70603.0
2025-03-17 13:50:00,193.5,193.6,193.32,193.47,96934.0,192.4485,192.5479,192.2695,192.4187,96934.0
2025-03-17 13:55:00,193.42,193.45,193.12,193.12,57834.0,192.3689,192.3988,192.0706,192.0706,57834.0
2025-03-17 14:00:00,193.09,193.56,192.87,193.11,93022.0,192.0407,192.5082,191.8219,192.0606,93022.0
2025-03-17 14:05:00,193.05,193.52,193.01,193.4,46077.0,192.0009,192.4684,191.9612,192.349,46077.0
2025-03-17 14:10:00,193.38,193.95,193.26,193.8,260090.0,192.3291,192.896,192.2098,192.7469,260090.0
2025-03-17 14:15:00,193.77,194.36,193.7,194.22,161364.0,192.717,193.3038,192.6474,193.1646,161364.0
2025-03-17 14:20:00,194.21,194.3,193.78,194.18,85845.0,193.1546,193.2441,192.727,193.1248,85845.0
2025-03-17 14:25:00,194.14,195.0,194.14,194.91,120331.0,193.085,193.9403,193.085,193.8508,120331.0
2025-03-17 14:30:00,194.93,195.54,194.66,195.41,112367.0,193.8707,194.4774,193.6022,194.3481,112367.0
2025-03-17 14:35:00,195.48,195.93,195.24,195.75,173734.0,194.4177,194.8653,194.179,194.6863,173734.0
2025-03-17 14:40:00,195.75,195.99,195.41,195.41,110607.0,194.6863,194.925,194.3481,194.3481,110607.0
2025-03-17 14:45:00,195.47,195.95,195.42,195.89,96620.0,194.4078,194.8852,194.3581,194.8255,96620.0
2025-03-17 14:50:00,195.86,196.15,195.83,196.04,125183.0,194.7957,195.0841,194.7658,194.9747,125183.0
2025-03-17 14:55:00,196.04,196.25,195.86,196.11,87217.0,194.9747,195.1835,194.7957,195.0443,87217.0
2025-03-17 15:00:00,196.1,196.45,195.88,195.98,143066.0,195.0344,195.3825,194.8156,194.915,143066.0
2025-03-17 15:05:00,196.0,196.67,196.0,196.44,141748.0,194.9349,195.6013,194.9349,195.3725,141748.0
2025-03-17 15:10:00,196.44,196.58,196.08,196.28,122762.0,195.3725,195.5118,195.0145,195.2134,122762.0
2025-03-17 15:15:00,196.26,196.27,195.9,196.12,103393.0,195.1935,195.2034,194.8354,195.0542,103393.0
2025-03-17 15:20:00,196.11,196.2,195.92,196.02,91690.0,195.0443,195.1338,194.8553,194.9548,91690.0
2025-03-17 15:25:00,196.02,196.28,195.79,196.22,129856.0,194.9548,195.2134,194.726,195.1537,129856.0
2025-03-17 15:30:00,196.18,196.4,195.8,195.8,124209.0,195.1139,195.3327,194.736,194.736,124209.0
2025-03-17 15:35:00,195.83,196.45,195.82,196.45,140295.0,194.7658,195.3825,194.7559,195.3825,140295.0
2025-03-17 15:40:00,196.41,196.63,196.12,196.17,164418.0,195.3427,195.5615,195.0542,195.104,164418.0
2025-03-17 15:45:00,196.13,196.24,195.77,196.03,144888.0,195.0642,195.1736,194.7062,194.9647,144888.0
2025-03-17 15:50:00,196.01,196.17,195.24,195.67,272392.0,194.9448,195.104,194.179,194.6067,272392.0
2025-03-17 15:55:00,195.67,195.74,194.39,194.52,950618.0,194.6067,194.6763,193.3337,193.4629,950618.0
2025-03-18 09:30:00,190.44,191.7,189.56,190.62,1278426.0,189.4051,190.6583,188.5299,189.5841,1278426.0
2025-03-18 09:35:00,190.63,191.18,189.04,190.98,581029.0,189.5941,190.1411,188.0127,189.9422,581029.0
2025-03-18 09:40:00,190.94,192.89,190.64,191.66,505798.0,189.9024,191.8418,189.604,190.6185,505798.0
2025-03-18 09:45:00,191.66,191.81,190.0,190.9,442297.0,190.6185,190.7677,188.9675,189.8626,442297.0
2025-03-18 09:50:00,190.9,191.16,189.88,190.55,309348.0,189.8626,190.1212,188.8482,189.5145,309348.0
2025-03-18 09:55:00,190.58,190.58,189.01,189.07,345066.0,189.5444,189.5444,187.9829,188.0426,345066.0
2025-03-18 10:00:00,189.07,190.16,188.45,189.92,261130.0,188.0426,189.1266,187.4259,188.8879,261130.0
2025-03-18 10:05:00,190.05,190.59,189.72,190.24,246089.0,189.0172,189.5543,188.689,189.2062,246089.0
2025-03-18 10:10:00,190.34,190.34,188.91,188.94,164469.0,189.3057,189.3057,187.8834,187.9133,164469.0
2025-03-18 10:15:00,188.92,189.4,188.82,189.16,125718.0,187.8934,188.3708,187.7939,188.1321,125718.0
2025-03-18 10:20:00,189.13,189.88,189.06,189.67,159148.0,188.1022,188.8482,188.0326,188.6393,159148.0
2025-03-18 10:25:00,189.69,190.42,189.63,189.95,143429.0,188.6592,189.3852,188.5995,188.9178,143429.0
2025-03-18 10:30:00,189.9,190.55,189.53,190.2,215173.0,188.8681,189.5145,188.5001,189.1664,215173.0
2025-03-18 10:35:00,190.19,190.58,189.86,190.23,158899.0,189.1565,189.5444,188.8283,189.1963,158899.0
2025-03-18 10:40:00,190.23,190.5,189.47,189.57,204861.0,189.1963,189.4648,188.4404,188.5398,204861.0
2025-03-18 10:45:00,189.59,189.59,189.11,189.39,158212.0,188.5597,188.5597,188.0823,188.3608,158212.0
2025-03-18 10:50:00,189.38,189.92,189.35,189.75,78810.0,188.3509,188.8879,188.321,188.7189,78810.0
2025-03-18 10:55:00,189.69,190.01,189.3,189.51,159107.0,188.6592,188.9775,188.2713,188.4802,159107.0
2025-03-18 11:00:00,189.53,189.53,188.45,188.73,238966.0,188.5001,188.5001,187.4259,187.7044,238966.0
2025-03-18 11:05:00,188.75,189.5,188.53,189.39,93430.0,187.7243,188.4702,187.5055,188.3608,93430.0
2025-03-18 11:10:00,189.34,189.8,189.23,189.63,128026.0,188.3111,188.7686,188.2017,188.5995,128026.0
2025-03-18 11:15:00,189.6,190.06,189.29,189.95,91942.0,188.5697,189.0272,188.2614,188.9178,91942.0
2025-03-18 11:20:00,190.0,190.06,189.67,189.95,92684.0,188.9675,189.0272,188.6393,188.9178,92684.0
2025-03-18 11:25:00,189.98,190.04,189.64,189.64,115340.0,188.9476,189.0073,188.6095,188.6095,115340.0
2025-03-18 11:30:00,189.63,189.9,189.45,189.64,91736.0,188.5995,188.8681,188.4205,188.6095,91736.0
2025-03-18 11:35:00,189.62,189.76,189.42,189.65,114046.0,188.5896,188.7288,188.3907,188.6194,114046.0
2025-03-18 11:40:00,189.64,189.69,188.9,189.26,73577.0,188.6095,188.6592,187.8735,188.2315,73577.0
2025-03-18 11:45:00,189.22,189.51,188.85,188.89,70049.0,188.1917,188.4802,187.8238,187.8635,70049.0
2025-03-18 11:50:00,188.9,188.93,188.61,188.67,83893.0,187.8735,187.9033,187.5851,187.6447,83893.0
2025-03-18 11:55:00,188.72,188.87,188.29,188.45,108960.0,187.6945,187.8436,187.2668,187.4259,108960.0
2025-03-18 12:00:00,188.47,188.79,188.28,188.58,93352.0,187.4458,187.7641,187.2569,187.5552,93352.0
2025-03-18 12:05:00,188.59,188.85,188.5,188.75,108249.0,187.5652,187.8238,187.4757,187.7243,108249.0
2025-03-18 12:10:00,188.71,189.23,188.7,189.09,95126.0,187.6845,188.2017,187.6746,188.0625,95126.0
2025-03-18 12:15:00,189.09,189.3,188.81,189.0,93950.0,188.0625,188.2713,187.784,187.9729,93950.0
2025-03-18 12:20:00,189.03,189.26,188.8,188.94,114369.0,188.0028,188.2315,187.774,187.9133,114369.0
2025-03-18 12:25:00,188.95,189.44,188.9,189.42,87010.0,187.9232,188.4106,187.8735,188.3907,87010.0
2025-03-18 12:30:00,189.38,189.54,189.06,189.29,83030.0,188.3509,188.51,188.0326,188.2614,83030.0
2025-03-18 12:35:00,189.24,189.69,189.02,189.45,108903.0,188.2116,188.6592,187.9928,188.4205,108903.0
2025-03-18 12:40:00,189.48,189.7,189.04,189.1,77695.0,188.4503,188.6691,188.0127,188.0724,77695.0
2025-03-18 12:45:00,189.09,189.39,188.92,189.03,74676.0,188.0625,188.3608,187.8934,188.0028,74676.0
2025-03-18 12:50:00,189.03,189.23,188.69,189.23,105523.0,188.0028,188.2017,187.6646,188.2017,105523.0
2025-03-18 12:55:00,189.23,190.52,189.22,190.32,98578.0,188.2017,189.4847,188.1917,189.2858,98578.0
2025-03-18 13:00:00,190.35,190.7,190.07,190.49,102670.0,189.3156,189.6637,189.0371,189.4548,102670.0
2025-03-18 13:05:00,190.47,190.5,189.4,189.75,76278.0,189.435,189.4648,188.3708,188.7189,76278.0
2025-03-18 13:10:00,189.78,190.35,189.6,190.24,95312.0,188.7487,189.3156,188.5697,189.2062,95312.0
2025-03-18 13:15:00,190.24,190.24,188.45,188.82,218986.0,189.2062,189.2062,187.4259,187.7939,218986.0
2025-03-18 13:20:00,188.81,189.0,188.16,188.62,142581.0,187.784,187.9729,187.1375,187.595,142581.0
2025-03-18 13:25:00,188.56,188.73,187.89,187.97,293053.0,187.5353,187.7044,186.869,186.9485,293053.0
2025-03-18 13:30:00,187.97,188.08,187.43,187.86,215137.0,186.9485,187.0579,186.4115,186.8391,215137.0
2025-03-18 13:35:00,187.91,188.05,187.55,187.7,276379.0,186.8889,187.0281,186.5308,186.68,276379.0
2025-03-18 13:40:00,187.74,187.75,186.9,187.27,203449.0,186.7198,186.7297,185.8844,186.2523,203449.0
2025-03-18 13:45:00,187.28,187.7,187.23,187.61,98977.0,186.2623,186.68,186.2126,186.5905,98977.0
2025-03-18 13:50:00,187.62,188.0,187.55,187.84,116438.0,186.6004,186.9784,186.5308,186.8192,116438.0
2025-03-18 13:55:00,187.84,188.11,187.4,188.02,89997.0,186.8192,187.0878,186.3816,186.9983,89997.0
2025-03-18 14:00:00,188.08,188.24,187.28,187.53,89832.0,187.0579,187.2171,186.2623,186.5109,89832.0
2025-03-18 14:05:00,187.39,187.99,187.37,187.91,60545.0,186.3717,186.9684,186.3518,186.8889,60545.0
2025-03-18 14:10:00,187.87,187.87,187.16,187.33,136279.0,186.8491,186.8491,186.1429,186.312,136279.0
2025-03-18 14:15:00,187.31,187.57,186.93,187.27,264281.0,186.2921,186.5507,185.9142,186.2523,264281.0
2025-03-18 14:20:00,187.2,188.07,187.04,188.05,143194.0,186.1827,187.048,186.0236,187.0281,143194.0
2025-03-18 14:25:00,188.01,188.53,187.93,188.02,95616.0,186.9883,187.5055,186.9088,186.9983,95616.0
2025-03-18 14:30:00,188.02,188.72,188.0,188.45,94561.0,186.9983,187.6945,186.9784,187.4259,94561.0
2025-03-18 14:35:00,188.45,188.88,188.42,188.78,81279.0,187.4259,187.8536,187.3961,187.7541,81279.0
2025-03-18 14:40:00,188.78,188.82,188.36,188.43,72226.0,187.7541,187.7939,187.3364,187.406,72226.0
2025-03-18 14:45:00,188.43,189.56,188.41,189.5,101218.0,187.406,188.5299,187.3861,188.4702,101218.0
2025-03-18 14:50:00,189.46,189.85,189.17,189.35,146591.0,188.4304,188.8183,188.142,188.321,146591.0
2025-03-18 14:55:00,189.35,189.84,189.09,189.24,93127.0,188.321,188.8084,188.0625,188.2116,93127.0
2025-03-18 15:00:00,189.21,189.56,189.16,189.44,82613.0,188.1818,188.5299,188.1321,188.4106,82613.0
2025-03-18 15:05:00,189.45,189.6,188.86,188.86,86536.0,188.4205,188.5697,187.8337,187.8337,86536.0
2025-03-18 15:10:00,188.86,189.09,188.54,188.99,101538.0,187.8337,188.0625,187.5154,187.963,101538.0
2025-03-18 15:15:00,188.98,189.18,188.77,189.08,90686.0,187.953,188.152,187.7442,188.0525,90686.0
2025-03-18 15:20:00,189.11,189.36,188.7,188.79,97093.0,188.0823,188.331,187.6746,187.7641,97093.0
2025-03-18 15:25:00,188.82,188.84,188.19,188.28,117366.0,187.7939,187.8138,187.1673,187.2569,117366.0
2025-03-18 15:30:00,188.27,188.61,188.18,188.36,102504.0,187.2469,187.5851,187.1574,187.3364,102504.0
2025-03-18 15:35:00,188.31,188.36,187.58,187.59,146853.0,187.2867,187.3364,186.5607,186.5706,146853.0
2025-03-18 15:40:00,187.56,188.08,187.46,187.83,160938.0,186.5408,187.0579,186.4413,186.8093,160938.0
2025-03-18 15:45:00,187.83,188.06,187.31,187.53,166399.0,186.8093,187.038,186.2921,186.5109,166399.0
2025-03-18 15:50:00,187.49,189.36,187.41,188.75,417848.0,186.4711,188.331,186.3916,187.7243,417848.0
2025-03-18 15:55:00,188.77,188.79,188.19,188.75,679959.0,187.7442,187.7641,187.1673,187.7243,679959.0
2025-03-19 09:30:00,189.22,189.9,187.89,188.01,494262.0,188.1917,188.8681,186.869,186.9883,494262.0
2025-03-19 09:35:00,188.01,188.75,187.75,188.34,228414.0,186.9883,187.7243,186.7297,187.3165,228414.0
2025-03-19 09:40:00,188.34,188.6,186.9,187.3,200922.0,187.3165,187.5751,185.8844,186.2822,200922.0
2025-03-19 09:45:00,187.14,188.41,187.14,187.95,150689.0,186.123,187.3861,186.123,186.9286,150689.0
2025-03-19 09:50:00,188.04,189.11,187.86,189.01,186889.0,187.0182,188.0823,186.8391,187.9829,186889.0
2025-03-19 09:55:00,189.01,189.12,188.73,188.95,174701.0,187.9829,188.0923,187.7044,187.9232,174701.0
2025-03-19 10:00:00,188.97,189.64,188.88,189.44,162484.0,187.9431,188.6095,187.8536,188.4106,162484.0
2025-03-19 10:05:00,189.5,189.85,189.18,189.72,131603.0,188.4702,188.8183,188.152,188.689,131603.0
2025-03-19 10:10:00,189.64,190.38,189.63,189.85,188963.0,188.6095,189.3454,188.5995,188.8183,188963.0
2025-03-19 10:15:00,189.86,190.04,189.53,189.9,151963.0,188.8283,189.0073,188.5001,188.8681,151963.0
2025-03-19 10:20:00,189.9,189.96,189.26,189.47,93480.0,188.8681,188.9277,188.2315,188.4404,93480.0
2025-03-19 10:25:00,189.41,189.67,189.1,189.53,99314.0,188.3807,188.6393,188.0724,188.5001,99314.0
2025-03-19 10:30:00,189.55,189.89,189.36,189.79,80479.0,188.52,188.8581,188.331,188.7586,80479.0
2025-03-19 10:35:00,189.79,189.79,189.27,189.48,71647.0,188.7586,188.7586,188.2415,188.4503,71647.0
2025-03-19 10:40:00,189.5,189.7,189.23,189.55,109736.0,188.4702,188.6691,188.2017,188.52,109736.0
2025-03-19 10:45:00,189.46,189.54,189.16,189.32,73113.0,188.4304,188.51,188.1321,188.2912,73113.0
2025-03-19 10:50:00,189.3,189.48,189.1,189.33,105952.0,188.2713,188.4503,188.0724,188.3011,105952.0
2025-03-19 10:55:00,189.28,189.99,189.27,189.71,105590.0,188.2514,188.9576,188.2415,188.6791,105590.0
2025-03-19 11:00:00,189.65,190.54,189.58,190.34,134983.0,188.6194,189.5046,188.5498,189.3057,134983.0
2025-03-19 11:05:00,190.37,191.7,190.32,191.66,185210.0,189.3355,190.6583,189.2858,190.6185,185210.0
2025-03-19 11:10:00,191.67,192.83,191.6,192.5,358879.0,190.6284,191.7821,190.5588,191.4539,358879.0
2025-03-19 11:15:00,192.47,192.57,191.68,191.8,134596.0,191.4241,191.5235,190.6384,190.7577,134596.0
2025-03-19 11:20:00,191.8,192.82,191.6,192.65,126206.0,190.7577,191.7722,190.5588,191.6031,126206.0
2025-03-19 11:25:00,192.67,192.76,192.1,192.37,100572.0,191.623,191.7125,191.0561,191.3246,100572.0
2025-03-19 11:30:00,192.43,192.43,191.91,192.12,79628.0,191.3843,191.3843,190.8671,191.076,79628.0
2025-03-19 11:35:00,192.17,192.19,191.46,191.76,91637.0,191.1257,191.1456,190.4196,190.7179,91637.0
2025-03-19 11:40:00,191.75,192.43,191.73,192.39,75437.0,190.708,191.3843,190.6881,191.3445,75437.0
2025-03-19 11:45:00,192.39,192.67,192.17,192.55,112492.0,191.3445,191.623,191.1257,191.5036,112492.0
2025-03-19 11:50:00,192.55,193.17,192.54,192.95,134682.0,191.5036,192.1203,191.4937,191.9015,134682.0
2025-03-19 11:55:00,192.95,193.3,192.66,192.71,108036.0,191.9015,192.2496,191.6131,191.6628,108036.0
2025-03-19 12:00:00,192.8,192.92,192.43,192.43,86633.0,191.7523,191.8716,191.3843,191.3843,86633.0
2025-03-19 12:05:00,192.41,193.06,192.37,192.81,61711.0,191.3644,192.0109,191.3246,191.7622,61711.0
2025-03-19 12:10:00,192.8,192.86,192.25,192.34,100809.0,191.7523,191.812,191.2053,191.2948,100809.0
2025-03-19 12:15:00,192.33,193.29,192.2,193.21,149804.0,191.2848,192.2396,191.1556,192.1601,149804.0
2025-03-19 12:20:00,193.25,193.25,192.79,192.92,150203.0,192.1998,192.1998,191.7423,191.8716,150203.0
2025-03-19 12:25:00,192.95,193.05,192.79,192.84,116886.0,191.9015,192.0009,191.7423,191.7921,116886.0
2025-03-19 12:30:00,192.8,192.89,192.43,192.7,80883.0,191.7523,191.8418,191.3843,191.6528,80883.0
2025-03-19 12:35:00,192.68,192.92,192.63,192.72,77616.0,191.6329,191.8716,191.5832,191.6727,77616.0
2025-03-19 12:40:00,192.71,192.71,192.38,192.54,68926.0,191.6628,191.6628,191.3346,191.4937,68926.0
2025-03-19 12:45:00,192.59,192.65,192.28,192.49,75558.0,191.5434,191.6031,191.2351,191.444,75558.0
2025-03-19 12:50:00,192.49,192.8,192.15,192.76,77045.0,191.444,191.7523,191.1058,191.7125,77045.0
2025-03-19 12:55:00,192.71,192.71,192.37,192.65,53463.0,191.6628,191.6628,191.3246,191.6031,53463.0
2025-03-19 13:00:00,192.62,193.02,192.45,192.97,94885.0,191.5733,191.9711,191.4042,191.9214,94885.0
2025-03-19 13:05:00,192.98,193.03,192.38,192.45,90651.0,191.9313,191.981,191.3346,191.4042,90651.0
2025-03-19 13:10:00,192.42,192.6,192.07,192.19,51360.0,191.3744,191.5534,191.0263,191.1456,51360.0
2025-03-19 13:15:00,192.15,192.48,192.02,192.38,52845.0,191.1058,191.434,190.9765,191.3346,52845.0
2025-03-19 13:20:00,192.38,192.63,192.26,192.6,79134.0,191.3346,191.5832,191.2152,191.5534,79134.0
2025-03-19 13:25:00,192.6,192.72,192.34,192.41,82519.0,191.5534,191.6727,191.2948,191.3644,82519.0
2025-03-19 13:30:00,192.41,192.46,192.15,192.45,52280.0,191.3644,191.4141,191.1058,191.4042,52280.0
2025-03-19 13:35:00,192.48,192.66,192.35,192.55,53361.0,191.434,191.6131,191.3047,191.5036,53361.0
2025-03-19 13:40:00,192.51,192.68,192.2,192.24,50113.0,191.4639,191.6329,191.1556,191.1953,50113.0
2025-03-19 13:45:00,192.24,192.32,191.65,191.81,83373.0,191.1953,191.2749,190.6085,190.7677,83373.0
2025-03-19 13:50:00,191.85,192.44,191.78,192.34,77699.0,190.8075,191.3942,190.7378,191.2948,77699.0
2025-03-19 13:55:00,192.34,192.37,191.75,191.8,154239.0,191.2948,191.3246,190.708,190.7577,154239.0
2025-03-19 14:00:00,191.78,193.43,191.5,192.86,364271.0,190.7378,192.3789,190.4594,191.812,364271.0
2025-03-19 14:05:00,192.83,192.85,192.06,192.77,92089.0,191.7821,191.802,191.0163,191.7225,92089.0
2025-03-19 14:10:00,192.72,193.5,192.71,193.47,107937.0,191.6727,192.4485,191.6628,192.4187,107937.0
2025-03-19 14:15:00,193.45,194.76,193.44,194.42,282803.0,192.3988,193.7016,192.3888,193.3635,282803.0
2025-03-19 14:20:00,194.42,194.7,194.08,194.51,181145.0,193.3635,193.642,193.0253,193.453,181145.0
2025-03-19 14:25:00,194.51,194.66,194.07,194.3,187569.0,193.453,193.6022,193.0154,193.2441,187569.0
2025-03-19 14:30:00,194.31,195.38,194.3,195.21,256451.0,193.2541,194.3183,193.2441,194.1492,256451.0
2025-03-19 14:35:00,195.17,195.48,194.67,194.9,181692.0,194.1094,194.4177,193.6121,193.8409,181692.0
2025-03-19 14:40:00,194.89,195.59,194.67,195.5,242732.0,193.8309,194.5271,193.6121,194.4376,242732.0
2025-03-19 14:45:00,195.5,195.63,195.0,195.19,136924.0,194.4376,194.5669,193.9403,194.1293,136924.0
2025-03-19 14:50:00,195.2,195.68,194.94,195.31,175319.0,194.1392,194.6166,193.8807,194.2487,175319.0
2025-03-19 14:55:00,195.37,196.19,195.15,196.09,358235.0,194.3083,195.1239,194.0895,195.0244,358235.0
2025-03-19 15:00:00,196.03,197.07,196.01,196.97,267648.0,194.9647,195.9991,194.9448,195.8996,267648.0
2025-03-19 15:05:00,197.02,198.18,196.89,198.0,306520.0,195.9494,197.1031,195.8201,196.924,306520.0
2025-03-19 15:10:00,197.95,198.27,196.73,197.25,299592.0,196.8743,197.1926,195.6609,196.1781,299592.0
2025-03-19 15:15:00,197.28,197.73,196.76,197.1,288274.0,196.2079,196.6555,195.6908,196.0289,288274.0
2025-03-19 15:20:00,197.01,197.12,196.05,196.38,248132.0,195.9394,196.0488,194.9846,195.3128,248132.0
2025-03-19 15:25:00,196.43,196.5,194.85,195.06,251208.0,195.3626,195.4322,193.7912,194.0,251208.0
2025-03-19 15:30:00,195.02,196.18,194.82,195.74,240014.0,193.9602,195.1139,193.7613,194.6763,240014.0
2025-03-19 15:35:00,195.74,196.63,195.28,196.52,212868.0,194.6763,195.5615,194.2188,195.4521,212868.0
2025-03-19 15:40:00,196.52,197.02,196.27,196.86,311182.0,195.4521,195.9494,195.2034,195.7902,311182.0
2025-03-19 15:45:00,196.86,196.93,195.77,196.25,275946.0,195.7902,195.8598,194.7062,195.1835,275946.0
2025-03-19 15:50:00,196.21,197.14,195.84,196.08,626001.0,195.1438,196.0687,194.7758,195.0145,626001.0
2025-03-19 15:55:00,196.04,196.09,194.86,195.56,1191067.0,194.9747,195.0244,193.8011,194.4973,1191067.0
2025-03-20 09:30:00,191.72,192.63,191.22,192.46,594157.0,191.2686,192.1764,190.7698,192.0068,594157.0
2025-03-20 09:35:00,192.51,193.07,192.01,193.02,220200.0,192.0567,192.6154,191.5579,192.5655,220200.0
2025-03-20 09:40:00,193.03,193.06,191.27,191.62,305044.0,192.5755,192.6054,190.8196,191.1688,305044.0
2025-03-20 09:45:00,191.67,192.55,191.59,192.36,136790.0,191.2187,192.0966,191.1389,191.9071,136790.0
2025-03-20 09:50:00,192.36,192.47,191.42,191.67,199128.0,191.9071,192.0168,190.9693,191.2187,199128.0
2025-03-20 09:55:00,191.67,191.75,191.05,191.58,307661.0,191.2187,191.2985,190.6002,191.1289,307661.0
2025-03-20 10:00:00,191.5,193.45,191.39,192.96,345670.0,191.0491,192.9945,190.9394,192.5057,345670.0
2025-03-20 10:05:00,192.9,193.45,192.65,192.72,204399.0,192.4458,192.9945,192.1964,192.2662,204399.0
2025-03-20 10:10:00,192.82,192.83,191.67,191.98,264247.0,192.366,192.376,191.2187,191.528,264247.0
2025-03-20 10:15:00,191.99,192.76,191.53,192.61,217185.0,191.538,192.3061,191.079,192.1565,217185.0
2025-03-20 10:20:00,192.55,193.41,192.39,193.2,147064.0,192.0966,192.9546,191.937,192.7451,147064.0
2025-03-20 10:25:00,193.13,193.59,192.71,192.81,173426.0,192.6753,193.1342,192.2563,192.356,173426.0
2025-03-20 10:30:00,192.78,192.92,192.33,192.41,148138.0,192.3261,192.4658,191.8772,191.957,148138.0
2025-03-20 10:35:00,192.45,193.39,192.18,193.13,145795.0,191.9969,192.9347,191.7275,192.6753,145795.0
2025-03-20 10:40:00,193.07,193.82,192.91,193.71,138084.0,192.6154,193.3636,192.4558,193.2539,138084.0
2025-03-20 10:45:00,193.74,193.84,193.02,193.18,165735.0,193.2838,193.3836,192.5655,192.7252,165735.0
2025-03-20 10:50:00,193.13,193.14,192.36,192.86,202199.0,192.6753,192.6852,191.9071,192.4059,202199.0
2025-03-20 10:55:00,192.86,193.05,192.5,192.73,316475.0,192.4059,192.5955,192.0468,192.2762,316475.0
2025-03-20 11:00:00,192.75,192.82,191.81,191.94,509826.0,192.2962,192.366,191.3584,191.4881,509826.0
2025-03-20 11:05:00,191.94,192.27,191.75,192.11,172448.0,191.4881,191.8173,191.2985,191.6577,172448.0
2025-03-20 11:10:00,192.1,192.4,191.77,192.03,198541.0,191.6477,191.947,191.3185,191.5779,198541.0
2025-03-20 11:15:00,192.03,192.12,191.6,191.79,120224.0,191.5779,191.6676,191.1489,191.3384,120224.0
2025-03-20 11:20:00,191.79,192.2,191.71,191.99,132317.0,191.3384,191.7475,191.2586,191.538,132317.0
2025-03-20 11:25:00,191.97,192.06,191.75,191.8,96055.0,191.518,191.6078,191.2985,191.3484,96055.0
2025-03-20 11:30:00,191.77,192.04,191.51,191.56,131329.0,191.3185,191.5878,191.0591,191.109,131329.0
2025-03-20 11:35:00,191.53,191.56,191.13,191.46,196783.0,191.079,191.109,190.68,191.0092,196783.0
2025-03-20 11:40:00,191.43,191.95,191.42,191.81,197099.0,190.9793,191.498,190.9693,191.3584,197099.0
2025-03-20 11:45:00,191.81,192.34,191.73,192.18,184387.0,191.3584,191.8871,191.2786,191.7275,184387.0
2025-03-20 11:50:00,192.18,192.55,191.86,192.41,176164.0,191.7275,192.0966,191.4083,191.957,176164.0
2025-03-20 11:55:00,192.41,192.6,192.03,192.13,88610.0,191.957,192.1465,191.5779,191.6776,88610.0
2025-03-20 12:00:00,192.03,192.98,191.97,192.39,147998.0,191.5779,192.5256,191.518,191.937,147998.0
2025-03-20 12:05:00,192.43,192.65,191.9,192.07,68613.0,191.9769,192.1964,191.4482,191.6178,68613.0
2025-03-20 12:10:00,192.12,192.2,191.63,192.13,106723.0,191.6676,191.7475,191.1788,191.6776,106723.0
2025-03-20 12:15:00,192.13,192.26,191.82,191.98,149240.0,191.6776,191.8073,191.3684,191.528,149240.0
2025-03-20 12:20:00,191.96,191.97,191.16,191.24,88600.0,191.508,191.518,190.7099,190.7897,88600.0
2025-03-20 12:25:00,191.21,191.22,190.08,190.32,224490.0,190.7598,190.7698,189.6324,189.8719,224490.0
2025-03-20 12:30:00,190.27,190.82,190.0,190.16,227787.0,189.822,190.3707,189.5526,189.7123,227787.0
2025-03-20 12:35:00,190.12,191.02,190.12,190.8,119043.0,189.6724,190.5702,189.6724,190.3508,119043.0
2025-03-20 12:40:00,190.78,190.85,189.89,190.09,167189.0,190.3308,190.4006,189.4429,189.6424,167189.0
2025-03-20 12:45:00,190.09,190.31,189.85,189.97,226331.0,189.6424,189.8619,189.403,189.5227,226331.0
2025-03-20 12:50:00,189.99,190.62,189.84,190.56,178875.0,189.5427,190.1712,189.393,190.1113,178875.0
2025-03-20 12:55:00,190.56,190.78,190.1,190.31,94331.0,190.1113,190.3308,189.6524,189.8619,94331.0
2025-03-20 13:00:00,190.25,190.66,190.21,190.58,90326.0,189.802,190.2111,189.7621,190.1313,90326.0
2025-03-20 13:05:00,190.64,191.2,190.59,191.1,96242.0,190.1911,190.7498,190.1412,190.65,96242.0
2025-03-20 13:10:00,191.11,191.21,190.7,190.93,70437.0,190.66,190.7598,190.251,190.4804,70437.0
2025-03-20 13:15:00,190.97,190.97,190.42,190.51,53006.0,190.5204,190.5204,189.9716,190.0614,53006.0
2025-03-20 13:20:00,190.56,190.62,189.82,189.89,110509.0,190.1113,190.1712,189.3731,189.4429,110509.0
2025-03-20 13:25:00,189.92,189.99,189.26,189.32,151890.0,189.4728,189.5427,188.8144,188.8742,151890.0
2025-03-20 13:30:00,189.31,189.91,189.16,189.66,91974.0,188.8643,189.4628,188.7146,189.2134,91974.0
2025-03-20 13:35:00,189.65,190.09,189.55,190.02,108919.0,189.2035,189.6424,189.1037,189.5726,108919.0
2025-03-20 13:40:00,189.99,190.12,189.61,189.89,58438.0,189.5427,189.6724,189.1636,189.4429,58438.0
2025-03-20 13:45:00,189.84,190.31,189.8,189.89,71235.0,189.393,189.8619,189.3531,189.4429,71235.0
2025-03-20 13:50:00,189.94,189.95,189.61,189.63,56977.0,189.4928,189.5028,189.1636,189.1835,56977.0
2025-03-20 13:55:00,189.63,189.85,189.5,189.67,67973.0,189.1835,189.403,189.0538,189.2234,67973.0
2025-03-20 14:00:00,189.73,190.38,189.67,190.23,131373.0,189.2833,189.9317,189.2234,189.7821,131373.0
2025-03-20 14:05:00,190.24,190.49,190.13,190.32,81190.0,189.7921,190.0415,189.6823,189.8719,81190.0
2025-03-20 14:10:00,190.37,190.55,190.16,190.23,147647.0,189.9218,190.1013,189.7123,189.7821,147647.0
2025-03-20 14:15:00,190.23,190.46,190.03,190.03,120058.0,189.7821,190.0116,189.5826,189.5826,120058.0
2025-03-20 14:20:00,190.03,190.03,189.5,190.02,130204.0,189.5826,189.5826,189.0538,189.5726,130204.0
2025-03-20 14:25:00,190.01,190.03,189.39,189.49,97497.0,189.5626,189.5826,188.9441,189.0438,97497.0
2025-03-20 14:30:00,189.5,189.57,189.32,189.34,83044.0,189.0538,189.1237,188.8742,188.8942,83044.0
2025-03-20 14:35:00,189.36,189.9,189.36,189.81,237983.0,188.9141,189.4529,188.9141,189.3631,237983.0
2025-03-20 14:40:00,189.8,189.8,189.22,189.29,79170.0,189.3531,189.3531,188.7745,188.8443,79170.0
2025-03-20 14:45:00,189.28,189.53,189.25,189.5,68433.0,188.8343,189.0837,188.8044,189.0538,68433.0
2025-03-20 14:50:00,189.5,189.88,189.41,189.72,216504.0,189.0538,189.4329,188.964,189.2733,216504.0
2025-03-20 14:55:00,189.72,189.84,188.97,189.01,114509.0,189.2733,189.393,188.5251,188.565,114509.0
2025-03-20 15:00:00,188.97,189.69,188.94,189.52,78015.0,188.5251,189.2434,188.4951,189.0738,78015.0
2025-03-20 15:05:00,189.48,189.89,189.46,189.59,81121.0,189.0339,189.4429,189.0139,189.1436,81121.0
2025-03-20 15:10:00,189.53,189.88,189.49,189.65,96529.0,189.0837,189.4329,189.0438,189.2035,96529.0
2025-03-20 15:15:00,189.62,190.05,189.55,189.88,82043.0,189.1735,189.6025,189.1037,189.4329,82043.0
2025-03-20 15:20:00,189.89,190.07,189.68,189.73,107032.0,189.4429,189.6225,189.2334,189.2833,107032.0
2025-03-20 15:25:00,189.74,189.75,189.06,189.13,84102.0,189.2933,189.3032,188.6149,188.6847,84102.0
2025-03-20 15:30:00,189.15,189.74,189.11,189.39,97213.0,188.7046,189.2933,188.6647,188.9441,97213.0
2025-03-20 15:35:00,189.38,190.02,189.38,189.95,126054.0,188.9341,189.5726,188.9341,189.5028,126054.0
2025-03-20 15:40:00,189.94,190.36,189.82,190.33,140479.0,189.4928,189.9118,189.3731,189.8819,140479.0
2025-03-20 15:45:00,190.38,190.75,190.24,190.63,158733.0,189.9317,190.3009,189.7921,190.1812,158733.0
2025-03-20 15:50:00,190.62,191.6,189.66,190.16,603688.0,190.1712,191.1489,189.2134,189.7123,603688.0
2025-03-20 15:55:00,190.23,191.15,190.23,190.42,876270.0,189.7821,190.6999,189.7821,189.9716,876270.0
2025-03-21 09:30:00,188.21,189.6,187.53,188.45,3592622.0,187.7669,189.1536,187.0885,188.0063,3592622.0
2025-03-21 09:35:00,188.45,188.84,187.68,187.76,230956.0,188.0063,188.3954,187.2381,187.3179,230956.0
2025-03-21 09:40:00,187.82,188.42,187.5,187.83,194323.0,187.3778,187.9764,187.0585,187.3877,194323.0
2025-03-21 09:45:00,187.83,188.38,187.37,188.24,170574.0,187.3877,187.9365,186.9288,187.7968,170574.0
2025-03-21 09:50:00,188.26,188.72,187.69,188.24,210226.0,187.8167,188.2757,187.2481,187.7968,210226.0
2025-03-21 09:55:00,188.23,188.75,187.9,188.09,99029.0,187.7868,188.3056,187.4576,187.6471,99029.0
2025-03-21 10:00:00,188.1,189.16,187.75,189.16,155140.0,187.6571,188.7146,187.3079,188.7146,155140.0
2025-03-21 10:05:00,189.09,189.49,188.97,189.18,189092.0,188.6448,189.0438,188.5251,188.7346,189092.0
2025-03-21 10:10:00,189.18,190.25,188.88,190.21,190549.0,188.7346,189.802,188.4353,189.7621,190549.0
2025-03-21 10:15:00,190.21,191.36,190.01,190.75,217576.0,189.7621,190.9094,189.5626,190.3009,217576.0
2025-03-21 10:20:00,190.76,191.7,190.68,191.1,237990.0,190.3108,191.2486,190.231,190.65,237990.0
2025-03-21 10:25:00,191.06,191.15,190.25,190.4,80518.0,190.6101,190.6999,189.802,189.9517,80518.0
2025-03-21 10:30:00,190.45,190.52,190.03,190.15,83518.0,190.0016,190.0714,189.5826,189.7023,83518.0
2025-03-21 10:35:00,190.11,190.38,189.58,189.65,126207.0,189.6624,189.9317,189.1336,189.2035,126207.0
2025-03-21 10:40:00,189.63,189.96,189.44,189.83,165878.0,189.1835,189.5127,188.994,189.383,165878.0
2025-03-21 10:45:00,189.8,190.1,189.6,189.76,79911.0,189.3531,189.6524,189.1536,189.3132,79911.0
2025-03-21 10:50:00,189.75,189.97,189.17,189.36,145020.0,189.3032,189.5227,188.7246,188.9141,145020.0
2025-03-21 10:55:00,189.41,190.2,189.3,190.11,124480.0,188.964,189.7522,188.8543,189.6624,124480.0
2025-03-21 11:00:00,190.12,190.4,189.67,189.71,231689.0,189.6724,189.9517,189.2234,189.2633,231689.0
2025-03-21 11:05:00,189.73,189.83,189.49,189.61,77433.0,189.2833,189.383,189.0438,189.1636,77433.0
2025-03-21 11:10:00,189.61,189.7,188.96,188.98,97483.0,189.1636,189.2533,188.5151,188.535,97483.0
2025-03-21 11:15:00,189.02,189.16,188.73,188.85,98756.0,188.5749,188.7146,188.2856,188.4053,98756.0
2025-03-21 11:20:00,188.85,189.3,188.83,189.0,80371.0,188.4053,188.8543,188.3854,188.555,80371.0
2025-03-21 11:25:00,189.0,189.28,188.92,189.0,77012.0,188.555,188.8343,188.4752,188.555,77012.0
2025-03-21 11:30:00,188.96,189.77,188.96,189.45,109264.0,188.5151,189.3232,188.5151,189.0039,109264.0
2025-03-21 11:35:00,189.39,189.49,189.19,189.34,40688.0,188.9441,189.0438,188.7445,188.8942,40688.0
2025-03-21 11:40:00,189.32,189.36,188.69,188.77,86832.0,188.8742,188.9141,188.2457,188.3255,86832.0
2025-03-21 11:45:00,188.74,189.21,188.72,189.18,52510.0,188.2956,188.7645,188.2757,188.7346,52510.0
2025-03-21 11:50:00,189.13,189.44,188.78,189.44,71501.0,188.6847,188.994,188.3355,188.994,71501.0
2025-03-21 11:55:00,189.38,189.7,189.25,189.61,128022.0,188.9341,189.2533,188.8044,189.1636,128022.0
2025-03-21 12:00:00,189.57,189.84,188.95,189.49,93669.0,189.1237,189.393,188.5051,189.0438,93669.0
2025-03-21 12:05:00,189.49,190.32,189.4,190.22,89037.0,189.0438,189.8719,188.9541,189.7721,89037.0
2025-03-21 12:10:00,190.23,191.05,190.22,190.96,150267.0,189.7821,190.6002,189.7721,190.5104,150267.0
2025-03-21 12:15:00,190.92,191.45,190.74,191.41,201762.0,190.4705,190.9992,190.2909,190.9593,201762.0
2025-03-21 12:20:00,191.34,191.95,191.28,191.95,141016.0,190.8895,191.498,190.8296,191.498,141016.0
2025-03-21 12:25:00,191.95,192.07,191.71,191.77,123680.0,191.498,191.6178,191.2586,191.3185,123680.0
2025-03-21 12:30:00,191.77,192.0,191.5,191.74,88456.0,191.3185,191.5479,191.0491,191.2885,88456.0
2025-03-21 12:35:00,191.74,191.81,191.01,191.21,184046.0,191.2885,191.3584,190.5603,190.7598,184046.0
2025-03-21 12:40:00,191.21,191.46,190.7,190.8,105151.0,190.7598,191.0092,190.251,190.3508,105151.0
2025-03-21 12:45:00,190.86,191.51,190.8,191.39,90582.0,190.4106,191.0591,190.3508,190.9394,90582.0
2025-03-21 12:50:00,191.41,191.45,190.99,191.16,75781.0,190.9593,190.9992,190.5403,190.7099,75781.0
2025-03-21 12:55:00,191.14,191.57,191.07,191.52,64670.0,190.69,191.1189,190.6201,191.0691,64670.0
2025-03-21 13:00:00,191.53,191.55,191.03,191.3,67891.0,191.079,191.099,190.5802,190.8496,67891.0
2025-03-21 13:05:00,191.33,191.54,191.21,191.51,31981.0,190.8795,191.089,190.7598,191.0591,31981.0
2025-03-21 13:10:00,191.47,191.57,191.11,191.25,76789.0,191.0192,191.1189,190.66,190.7997,76789.0
2025-03-21 13:15:00,191.17,191.33,190.95,190.95,35978.0,190.7199,190.8795,190.5004,190.5004,35978.0
2025-03-21 13:20:00,190.91,191.42,190.89,191.31,62577.0,190.4605,190.9693,190.4405,190.8596,62577.0
2025-03-21 13:25:00,191.31,191.42,190.68,190.82,61124.0,190.8596,190.9693,190.231,190.3707,61124.0
2025-03-21 13:30:00,190.77,190.88,190.44,190.85,45611.0,190.3208,190.4306,189.9916,190.4006,45611.0
2025-03-21 13:35:00,190.86,191.2,190.74,191.15,31410.0,190.4106,190.7498,190.2909,190.6999,31410.0
2025-03-21 13:40:00,191.12,191.21,190.84,190.84,46175.0,190.67,190.7598,190.3907,190.3907,46175.0
2025-03-21 13:45:00,190.84,191.05,190.79,191.02,49792.0,190.3907,190.6002,190.3408,190.5702,49792.0
2025-03-21 13:50:00,190.99,191.23,190.85,191.0,76437.0,190.5403,190.7797,190.4006,190.5503,76437.0
2025-03-21 13:55:00,190.96,191.07,190.79,190.84,43851.0,190.5104,190.6201,190.3408,190.3907,43851.0
2025-03-21 14:00:00,190.84,191.2,190.84,191.16,79500.0,190.3907,190.7498,190.3907,190.7099,79500.0
2025-03-21 14:05:00,191.12,191.26,190.86,191.25,46104.0,190.67,190.8097,190.4106,190.7997,46104.0
2025-03-21 14:10:00,191.2,191.45,191.02,191.44,64906.0,190.7498,190.9992,190.5702,190.9892,64906.0
2025-03-21 14:15:00,191.42,191.5,191.2,191.38,55582.0,190.9693,191.0491,190.7498,190.9294,55582.0
2025-03-21 14:20:00,191.38,191.54,191.01,191.09,76925.0,190.9294,191.089,190.5603,190.6401,76925.0
2025-03-21 14:25:00,191.06,191.22,190.91,191.06,74292.0,190.6101,190.7698,190.4605,190.6101,74292.0
2025-03-21 14:30:00,191.09,191.53,191.09,191.3,62992.0,190.6401,191.079,190.6401,190.8496,62992.0
2025-03-21 14:35:00,191.26,191.5,191.2,191.32,82070.0,190.8097,191.0491,190.7498,190.8695,82070.0
2025-03-21 14:40:00,191.32,191.54,191.3,191.44,135227.0,190.8695,191.089,190.8496,190.9892,135227.0
2025-03-21 14:45:00,191.4,191.54,191.2,191.26,104518.0,190.9493,191.089,190.7498,190.8097,104518.0
2025-03-21 14:50:00,191.26,191.29,190.69,190.86,113527.0,190.8097,190.8396,190.241,190.4106,113527.0
2025-03-21 14:55:00,190.86,191.11,190.73,190.75,97365.0,190.4106,190.66,190.2809,190.3009,97365.0
2025-03-21 15:00:00,190.78,190.79,190.18,190.36,139643.0,190.3308,190.3408,189.7322,189.9118,139643.0
2025-03-21 15:05:00,190.35,190.45,189.91,189.97,127968.0,189.9018,190.0016,189.4628,189.5227,127968.0
2025-03-21 15:10:00,189.99,190.4,189.87,190.29,131721.0,189.5427,189.9517,189.4229,189.842,131721.0
2025-03-21 15:15:00,190.29,190.4,189.97,190.28,105217.0,189.842,189.9517,189.5227,189.832,105217.0
2025-03-21 15:20:00,190.25,190.52,189.96,190.47,117588.0,189.802,190.0714,189.5127,190.0215,117588.0
2025-03-21 15:25:00,190.45,190.6,190.07,190.3,138761.0,190.0016,190.1512,189.6225,189.8519,138761.0
2025-03-21 15:30:00,190.3,190.46,189.96,189.98,109564.0,189.8519,190.0116,189.5127,189.5327,109564.0
2025-03-21 15:35:00,189.96,190.3,189.9,190.06,171131.0,189.5127,189.8519,189.4529,189.6125,171131.0
2025-03-21 15:40:00,190.08,190.37,189.83,190.21,191909.0,189.6324,189.9218,189.383,189.7621,191909.0
2025-03-21 15:45:00,190.25,190.53,190.21,190.35,164999.0,189.802,190.0814,189.7621,189.9018,164999.0
2025-03-21 15:50:00,190.36,190.48,189.4,190.16,516444.0,189.9118,190.0315,188.9541,189.7123,516444.0
2025-03-21 15:55:00,190.17,191.84,190.06,191.53,1354772.0,189.7222,191.3883,189.6125,191.079,1354772.0
2025-03-24 09:30:00,194.56,196.69,194.19,195.15,1030835.0,194.1019,196.2269,193.7328,194.6905,1030835.0
2025-03-24 09:35:00,195.06,196.08,194.46,195.73,289390.0,194.6007,195.6183,194.0021,195.2691,289390.0
2025-03-24 09:40:00,195.74,195.82,194.08,194.39,182028.0,195.2791,195.3589,193.623,193.9323,182028.0
2025-03-24 09:45:00,194.49,195.23,194.3,194.87,217639.0,194.0321,194.7703,193.8425,194.4112,217639.0
2025-03-24 09:50:00,194.89,195.0,194.3,194.68,227445.0,194.4311,194.5409,193.8425,194.2216,227445.0
2025-03-24 09:55:00,194.72,195.04,194.41,194.76,192132.0,194.2615,194.5808,193.9523,194.3014,192132.0
2025-03-24 10:00:00,194.83,195.14,194.24,194.3,193660.0,194.3713,194.6805,193.7827,193.8425,193660.0
2025-03-24 10:05:00,194.32,194.71,194.03,194.2,254152.0,193.8625,194.2515,193.5731,193.7427,254152.0
2025-03-24 10:10:00,194.14,194.74,194.02,194.66,193971.0,193.6829,194.2815,193.5632,194.2017,193971.0
2025-03-24 10:15:00,194.7,195.3,194.69,195.15,210251.0,194.2416,194.8402,194.2316,194.6905,210251.0
2025-03-24 10:20:00,195.1,195.39,194.99,195.22,204060.0,194.6406,194.9299,194.5309,194.7603,204060.0
2025-03-24 10:25:00,195.22,195.63,194.99,195.46,170253.0,194.7603,195.1694,194.5309,194.9998,170253.0
2025-03-24 10:30:00,195.46,195.58,194.81,195.14,232617.0,194.9998,195.1195,194.3513,194.6805,232617.0
2025-03-24 10:35:00,195.21,195.33,194.81,194.84,135507.0,194.7504,194.8701,194.3513,194.3812,135507.0
2025-03-24 10:40:00,194.92,194.94,194.57,194.66,142287.0,194.4611,194.481,194.1119,194.2017,142287.0
2025-03-24 10:45:00,194.66,194.68,194.3,194.66,124226.0,194.2017,194.2216,193.8425,194.2017,124226.0
2025-03-24 10:50:00,194.66,194.89,194.59,194.73,93503.0,194.2017,194.4311,194.1318,194.2715,93503.0
2025-03-24 10:55:00,194.74,195.13,194.61,194.76,147817.0,194.2815,194.6706,194.1518,194.3014,147817.0
2025-03-24 11:00:00,194.74,194.99,194.55,194.86,113047.0,194.2815,194.5309,194.0919,194.4012,113047.0
2025-03-24 11:05:00,194.9,195.04,194.73,194.93,93018.0,194.4411,194.5808,194.2715,194.471,93018.0
2025-03-24 11:10:00,194.88,195.0,194.53,194.64,86373.0,194.4211,194.5409,194.072,194.1817,86373.0
2025-03-24 11:15:00,194.68,194.96,194.61,194.78,123813.0,194.2216,194.501,194.1518,194.3214,123813.0
2025-03-24 11:20:00,194.84,194.89,194.65,194.83,92076.0,194.3812,194.4311,194.1917,194.3713,92076.0
2025-03-24 11:25:00,194.81,194.93,194.45,194.54,146916.0,194.3513,194.471,193.9922,194.0819,146916.0
2025-03-24 11:30:00,194.56,194.9,194.35,194.67,251236.0,194.1019,194.4411,193.8924,194.2116,251236.0
2025-03-24 11:35:00,194.67,194.67,192.9,192.96,259133.0,194.2116,194.2116,192.4458,192.5057,259133.0
2025-03-24 11:40:00,192.94,193.43,192.51,192.62,235018.0,192.4857,192.9746,192.0567,192.1665,235018.0
2025-03-24 11:45:00,192.62,192.94,192.2,192.42,245287.0,192.1665,192.4857,191.7475,191.9669,245287.0
2025-03-24 11:50:00,192.39,192.95,192.3,192.85,154213.0,191.937,192.4957,191.8472,192.3959,154213.0
2025-03-24 11:55:00,192.84,192.92,192.68,192.9,95007.0,192.386,192.4658,192.2263,192.4458,95007.0
2025-03-24 12:00:00,192.9,193.25,192.79,193.23,131817.0,192.4458,192.795,192.3361,192.775,131817.0
2025-03-24 12:05:00,193.26,193.84,193.2,193.47,176461.0,192.805,193.3836,192.7451,193.0145,176461.0
2025-03-24 12:10:00,193.44,193.58,193.16,193.19,89125.0,192.9845,193.1242,192.7052,192.7351,89125.0
2025-03-24 12:15:00,193.19,193.3,192.86,193.11,115702.0,192.7351,192.8449,192.4059,192.6553,115702.0
2025-03-24 12:20:00,193.11,193.42,193.08,193.36,62952.0,192.6553,192.9646,192.6254,192.9047,62952.0
2025-03-24 12:25:00,193.36,193.36,192.87,193.16,109489.0,192.9047,192.9047,192.4159,192.7052,109489.0
2025-03-24 12:30:00,193.22,193.49,192.94,193.33,79485.0,192.7651,193.0344,192.4857,192.8748,79485.0
2025-03-24 12:35:00,193.4,193.5,193.2,193.3,46783.0,192.9446,193.0444,192.7451,192.8449,46783.0
2025-03-24 12:40:00,193.3,193.33,192.96,193.18,110917.0,192.8449,192.8748,192.5057,192.7252,110917.0
2025-03-24 12:45:00,193.18,193.29,192.85,193.0,116466.0,192.7252,192.8349,192.3959,192.5456,116466.0
2025-03-24 12:50:00,193.07,193.17,192.97,193.04,58689.0,192.6154,192.7152,192.5156,192.5855,58689.0
2025-03-24 12:55:00,193.0,193.09,192.81,192.98,274293.0,192.5456,192.6354,192.356,192.5256,274293.0
2025-03-24 13:00:00,192.92,193.1,192.85,192.95,49508.0,192.4658,192.6453,192.3959,192.4957,49508.0
2025-03-24 13:05:00,192.92,193.23,192.88,193.0,76543.0,192.4658,192.775,192.4259,192.5456,76543.0
2025-03-24 13:10:00,193.03,193.04,192.78,192.95,58078.0,192.5755,192.5855,192.3261,192.4957,58078.0
2025-03-24 13:15:00,192.89,193.18,192.71,192.81,62662.0,192.4358,192.7252,192.2563,192.356,62662.0
2025-03-24 13:20:00,192.74,192.94,192.73,192.9,48730.0,192.2862,192.4857,192.2762,192.4458,48730.0
2025-03-24 13:25:00,192.86,193.04,192.86,193.0,46318.0,192.4059,192.5855,192.4059,192.5456,46318.0
2025-03-24 13:30:00,192.99,193.0,192.62,192.84,93429.0,192.5356,192.5456,192.1665,192.386,93429.0
2025-03-24 13:35:00,192.87,192.88,192.55,192.72,66343.0,192.4159,192.4259,192.0966,192.2662,66343.0
2025-03-24 13:40:00,192.69,192.7,191.97,192.09,138117.0,192.2363,192.2463,191.518,191.6377,138117.0
2025-03-24 13:45:00,192.09,192.22,191.93,191.98,109255.0,191.6377,191.7674,191.4781,191.528,109255.0
2025-03-24 13:50:00,192.0,192.18,191.92,192.04,75652.0,191.5479,191.7275,191.4681,191.5878,75652.0
2025-03-24 13:55:00,192.04,192.1,191.8,192.02,97167.0,191.5878,191.6477,191.3484,191.5679,97167.0
2025-03-24 14:00:00,192.05,192.08,191.31,191.42,138449.0,191.5978,191.6277,190.8596,190.9693,138449.0
2025-03-24 14:05:00,191.42,191.85,191.41,191.78,114044.0,190.9693,191.3983,190.9593,191.3284,114044.0
2025-03-24 14:10:00,191.75,192.08,191.59,191.95,105377.0,191.2985,191.6277,191.1389,191.498,105377.0
2025-03-24 14:15:00,191.97,192.08,191.78,191.91,77036.0,191.518,191.6277,191.3284,191.4581,77036.0
2025-03-24 14:20:00,191.91,192.0,191.71,191.84,65524.0,191.4581,191.5479,191.2586,191.3883,65524.0
2025-03-24 14:25:00,191.84,192.0,191.7,191.84,82576.0,191.3883,191.5479,191.2486,191.3883,82576.0
2025-03-24 14:30:00,191.84,191.94,191.57,191.79,74234.0,191.3883,191.4881,191.1189,191.3384,74234.0
2025-03-24 14:35:00,191.76,192.09,191.42,191.98,156629.0,191.3085,191.6377,190.9693,191.528,156629.0
2025-03-24 14:40:00,191.95,192.28,191.87,192.16,116399.0,191.498,191.8273,191.4182,191.7076,116399.0
2025-03-24 14:45:00,192.12,192.22,191.69,191.9,106619.0,191.6676,191.7674,191.2387,191.4482,106619.0
2025-03-24 14:50:00,191.87,191.98,191.61,191.62,101929.0,191.4182,191.528,191.1588,191.1688,101929.0
2025-03-24 14:55:00,191.62,191.97,191.52,191.88,116718.0,191.1688,191.518,191.0691,191.4282,116718.0
2025-03-24 15:00:00,191.89,192.3,191.78,192.06,126584.0,191.4382,191.8472,191.3284,191.6078,126584.0
2025-03-24 15:05:00,192.08,192.3,191.94,192.18,95338.0,191.6277,191.8472,191.4881,191.7275,95338.0
2025-03-24 15:10:00,192.18,192.3,192.04,192.18,88782.0,191.7275,191.8472,191.5878,191.7275,88782.0
2025-03-24 15:15:00,192.16,192.41,192.15,192.31,75527.0,191.7076,191.957,191.6976,191.8572,75527.0
2025-03-24 15:20:00,192.3,192.35,191.79,191.95,137883.0,191.8472,191.8971,191.3384,191.498,137883.0
2025-03-24 15:25:00,191.98,192.14,191.55,191.62,136880.0,191.528,191.6876,191.099,191.1688,136880.0
2025-03-24 15:30:00,191.59,191.67,191.3,191.42,155767.0,191.1389,191.2187,190.8496,190.9693,155767.0
2025-03-24 15:35:00,191.42,191.57,191.11,191.5,155960.0,190.9693,191.1189,190.66,191.0491,155960.0
2025-03-24 15:40:00,191.46,191.71,191.38,191.56,132709.0,191.0092,191.2586,190.9294,191.109,132709.0
2025-03-24 15:45:00,191.56,191.71,191.45,191.5,134426.0,191.109,191.2586,190.9992,191.0491,134426.0
2025-03-24 15:50:00,191.46,192.32,190.67,191.25,686572.0,191.0092,191.8672,190.2211,190.7997,686572.0
2025-03-24 15:55:00,191.25,191.83,190.96,190.96,1342523.0,190.7997,191.3783,190.5104,190.5104,1342523.0
2025-03-25 09:30:00,191.0,191.1,190.0,190.6,604808.0,190.5503,190.65,189.5526,190.1512,604808.0
2025-03-25 09:35:00,190.61,190.79,189.45,189.46,395584.0,190.1612,190.3408,189.0039,189.0139,395584.0
2025-03-25 09:40:00,189.45,190.19,189.24,189.79,279784.0,189.0039,189.7422,188.7944,189.3431,279784.0
2025-03-25 09:45:00,189.75,190.25,189.02,189.06,214751.0,189.3032,189.802,188.5749,188.6149,214751.0
2025-03-25 09:50:00,189.06,190.06,188.81,189.98,293063.0,188.6149,189.6125,188.3654,189.5327,293063.0
2025-03-25 09:55:00,189.9,190.23,189.82,189.98,184272.0,189.4529,189.7821,189.3731,189.5327,184272.0
2025-03-25 10:00:00,190.01,190.38,189.36,189.57,180984.0,189.5626,189.9317,188.9141,189.1237,180984.0
2025-03-25 10:05:00,189.57,190.65,189.57,190.57,188387.0,189.1237,190.2011,189.1237,190.1213,188387.0
2025-03-25 10:10:00,190.65,191.2,190.44,191.02,156616.0,190.2011,190.7498,189.9916,190.5702,156616.0
2025-03-25 10:15:00,191.02,191.15,190.57,190.77,119137.0,190.5702,190.6999,190.1213,190.3208,119137.0
2025-03-25 10:20:00,190.78,190.97,190.51,190.8,121189.0,190.3308,190.5204,190.0614,190.3508,121189.0
2025-03-25 10:25:00,190.83,191.17,190.57,191.13,94392.0,190.3807,190.7199,190.1213,190.68,94392.0
2025-03-25 10:30:00,191.15,191.29,190.92,191.12,73145.0,190.6999,190.8396,190.4705,190.67,73145.0
2025-03-25 10:35:00,191.15,191.56,191.11,191.43,95637.0,190.6999,191.109,190.66,190.9793,95637.0
2025-03-25 10:40:00,191.41,191.6,191.1,191.18,85069.0,190.9593,191.1489,190.65,190.7299,85069.0
2025-03-25 10:45:00,191.22,191.26,190.9,191.0,92627.0,190.7698,190.8097,190.4505,190.5503,92627.0
2025-03-25 10:50:00,190.99,191.06,190.75,190.83,73663.0,190.5403,190.6101,190.3009,190.3807,73663.0
2025-03-25 10:55:00,190.84,191.15,190.6,190.77,90025.0,190.3907,190.6999,190.1512,190.3208,90025.0
2025-03-25 11:00:00,190.78,191.02,190.52,190.54,113787.0,190.3308,190.5702,190.0714,190.0914,113787.0
2025-03-25 11:05:00,190.54,190.73,190.48,190.5,59328.0,190.0914,190.2809,190.0315,190.0515,59328.0
2025-03-25 11:10:00,190.52,190.69,190.33,190.64,87518.0,190.0714,190.241,189.8819,190.1911,87518.0
2025-03-25 11:15:00,190.57,190.68,190.23,190.49,76201.0,190.1213,190.231,189.7821,190.0415,76201.0
2025-03-25 11:20:00,190.47,190.81,190.41,190.75,54479.0,190.0215,190.3607,189.9617,190.3009,54479.0
2025-03-25 11:25:00,190.75,190.94,190.63,190.72,134197.0,190.3009,190.4904,190.1812,190.2709,134197.0
2025-03-25 11:30:00,190.72,190.75,190.49,190.7,48238.0,190.2709,190.3009,190.0415,190.251,48238.0
2025-03-25 11:35:00,190.75,190.75,190.48,190.71,38496.0,190.3009,190.3009,190.0315,190.261,38496.0
2025-03-25 11:40:00,190.68,190.88,190.57,190.84,82609.0,190.231,190.4306,190.1213,190.3907,82609.0
2025-03-25 11:45:00,190.84,190.93,190.63,190.78,44974.0,190.3907,190.4804,190.1812,190.3308,44974.0
2025-03-25 11:50:00,190.75,190.93,190.71,190.79,47911.0,190.3009,190.4804,190.261,190.3408,47911.0
2025-03-25 11:55:00,190.78,190.95,190.6,190.88,62905.0,190.3308,190.5004,190.1512,190.4306,62905.0
2025-03-25 12:00:00,190.89,191.47,190.88,191.3,108912.0,190.4405,191.0192,190.4306,190.8496,108912.0
2025-03-25 12:05:00,191.33,191.36,191.06,191.29,84204.0,190.8795,190.9094,190.6101,190.8396,84204.0
2025-03-25 12:10:00,191.33,191.55,191.17,191.23,62912.0,190.8795,191.099,190.7199,190.7797,62912.0
2025-03-25 12:15:00,191.23,191.24,190.83,190.95,75667.0,190.7797,190.7897,190.3807,190.5004,75667.0
2025-03-25 12:20:00,191.02,191.2,190.85,191.11,53712.0,190.5702,190.7498,190.4006,190.66,53712.0
2025-03-25 12:25:00,191.1,191.12,190.75,190.88,75222.0,190.65,190.67,190.3009,190.4306,75222.0
2025-03-25 12:30:00,190.88,190.96,190.37,190.43,115285.0,190.4306,190.5104,189.9218,189.9816,115285.0
2025-03-25 12:35:00,190.43,190.54,190.21,190.24,76347.0,189.9816,190.0914,189.7621,189.7921,76347.0
2025-03-25 12:40:00,190.27,190.51,190.24,190.34,72716.0,189.822,190.0614,189.7921,189.8918,72716.0
2025-03-25 12:45:00,190.29,190.48,190.24,190.31,54967.0,189.842,190.0315,189.7921,189.8619,54967.0
2025-03-25 12:50:00,190.32,190.55,190.28,190.5,62843.0,189.8719,190.1013,189.832,190.0515,62843.0
2025-03-25 12:55:00,190.47,190.49,190.11,190.3,63964.0,190.0215,190.0415,189.6624,189.8519,63964.0
2025-03-25 13:00:00,190.29,190.53,190.28,190.42,45326.0,189.842,190.0814,189.832,189.9716,45326.0
2025-03-25 13:05:00,190.42,190.52,190.39,190.45,39146.0,189.9716,190.0714,189.9417,190.0016,39146.0
2025-03-25 13:10:00,190.44,190.44,189.75,189.78,103821.0,189.9916,189.9916,189.3032,189.3332,103821.0
2025-03-25 13:15:00,189.76,189.77,189.3,189.34,199006.0,189.3132,189.3232,188.8543,188.8942,199006.0
2025-03-25 13:20:00,189.35,189.47,188.85,188.92,234220.0,188.9042,189.0239,188.4053,188.4752,234220.0
2025-03-25 13:25:00,188.88,189.02,188.67,188.71,127698.0,188.4353,188.5749,188.2258,188.2657,127698.0
2025-03-25 13:30:00,188.74,189.04,188.72,188.95,119738.0,188.2956,188.5949,188.2757,188.5051,119738.0
2025-03-25 13:35:00,188.98,189.06,188.86,188.93,89625.0,188.535,188.6149,188.4153,188.4852,89625.0
2025-03-25 13:40:00,188.93,189.06,188.91,188.96,75394.0,188.4852,188.6149,188.4652,188.5151,75394.0
2025-03-25 13:45:00,188.93,189.14,188.85,188.98,77601.0,188.4852,188.6947,188.4053,188.535,77601.0
2025-03-25 13:50:00,188.99,189.02,188.85,188.98,75138.0,188.545,188.5749,188.4053,188.535,75138.0
2025-03-25 13:55:00,188.98,189.03,188.49,188.65,145256.0,188.535,188.5849,188.0462,188.2058,145256.0
2025-03-25 14:00:00,188.65,188.65,188.15,188.3,221481.0,188.2058,188.2058,187.707,187.8566,221481.0
2025-03-25 14:05:00,188.26,188.92,188.05,188.76,163842.0,187.8167,188.4752,187.6072,188.3156,163842.0
2025-03-25 14:10:00,188.72,189.03,188.69,188.93,99960.0,188.2757,188.5849,188.2457,188.4852,99960.0
2025-03-25 14:15:00,188.91,189.34,188.81,189.13,97766.0,188.4652,188.8942,188.3654,188.6847,97766.0
2025-03-25 14:20:00,189.19,189.35,188.93,189.0,67364.0,188.7445,188.9042,188.4852,188.555,67364.0
2025-03-25 14:25:00,188.99,189.15,188.85,188.95,94219.0,188.545,188.7046,188.4053,188.5051,94219.0
2025-03-25 14:30:00,188.95,189.0,188.62,188.81,119629.0,188.5051,188.555,188.1759,188.3654,119629.0
2025-03-25 14:35:00,188.77,188.91,188.72,188.76,50475.0,188.3255,188.4652,188.2757,188.3156,50475.0
2025-03-25 14:40:00,188.74,188.8,188.41,188.55,80281.0,188.2956,188.3555,187.9664,188.1061,80281.0
2025-03-25 14:45:00,188.55,188.6,188.25,188.27,121527.0,188.1061,188.1559,187.8068,187.8267,121527.0
2025-03-25 14:50:00,188.25,188.79,188.24,188.73,251470.0,187.8068,188.3455,187.7968,188.2856,251470.0
2025-03-25 14:55:00,188.71,189.03,188.7,188.98,79622.0,188.2657,188.5849,188.2557,188.535,79622.0
2025-03-25 15:00:00,188.96,189.25,188.95,189.12,94497.0,188.5151,188.8044,188.5051,188.6747,94497.0
2025-03-25 15:05:00,189.12,189.19,188.77,188.96,103284.0,188.6747,188.7445,188.3255,188.5151,103284.0
2025-03-25 15:10:00,188.95,189.14,188.8,188.93,129240.0,188.5051,188.6947,188.3555,188.4852,129240.0
2025-03-25 15:15:00,188.93,189.08,188.74,189.0,128759.0,188.4852,188.6348,188.2956,188.555,128759.0
2025-03-25 15:20:00,188.97,189.01,188.77,188.8,87480.0,188.5251,188.565,188.3255,188.3555,87480.0
2025-03-25 15:25:00,188.81,188.83,188.49,188.49,102967.0,188.3654,188.3854,188.0462,188.0462,102967.0
2025-03-25 15:30:00,188.53,188.87,188.5,188.7,118044.0,188.0861,188.4253,188.0562,188.2557,118044.0
2025-03-25 15:35:00,188.67,189.13,188.38,188.53,196316.0,188.2258,188.6847,187.9365,188.0861,196316.0
2025-03-25 15:40:00,188.54,188.61,188.24,188.27,200001.0,188.0961,188.1659,187.7968,187.8267,200001.0
2025-03-25 15:45:00,188.31,188.55,188.16,188.32,254316.0,187.8666,188.1061,187.717,187.8766,254316.0
2025-03-25 15:50:00,188.31,189.17,187.68,187.93,947493.0,187.8666,188.7246,187.2381,187.4875,947493.0
2025-03-25 15:55:00,187.88,188.36,187.77,188.24,938891.0,187.4376,187.9165,187.3279,187.7968,938891.0
2025-03-26 09:30:00,186.71,187.66,186.55,187.66,723798.0,186.2704,187.2181,186.1108,187.2181,723798.0
2025-03-26 09:35:00,187.53,188.06,187.01,187.84,376709.0,187.0885,187.6172,186.5697,187.3977,376709.0
2025-03-26 09:40:00,187.84,187.95,185.59,186.03,401175.0,187.3977,187.5075,185.153,185.592,401175.0
2025-03-26 09:45:00,186.04,186.22,185.07,185.22,371755.0,185.602,185.7815,184.6342,184.7839,371755.0
2025-03-26 09:50:00,185.21,185.85,185.04,185.56,306150.0,184.7739,185.4124,184.6043,185.1231,306150.0
2025-03-26 09:55:00,185.55,185.56,184.64,184.75,352803.0,185.1131,185.1231,184.2053,184.315,352803.0
2025-03-26 10:00:00,184.72,185.08,184.45,184.81,351839.0,184.2851,184.6442,184.0157,184.3749,351839.0
2025-03-26 10:05:00,184.79,184.96,184.52,184.67,224313.0,184.3549,184.5245,184.0855,184.2352,224313.0
2025-03-26 10:10:00,184.67,184.8,183.31,183.63,411071.0,184.2352,184.3649,182.8784,183.1976,411071.0
2025-03-26 10:15:00,183.62,184.1,183.52,183.68,273229.0,183.1877,183.6665,183.0879,183.2475,273229.0
2025-03-26 10:20:00,183.68,183.71,182.85,183.22,313766.0,183.2475,183.2774,182.4195,182.7886,313766.0
2025-03-26 10:25:00,183.22,184.15,183.05,184.11,250564.0,182.7886,183.7164,182.619,183.6765,250564.0
2025-03-26 10:30:00,184.12,184.19,183.25,183.53,368776.0,183.6865,183.7563,182.8185,183.0979,368776.0
2025-03-26 10:35:00,183.51,183.86,183.47,183.78,190147.0,183.0779,183.4271,183.038,183.3473,190147.0
2025-03-26 10:40:00,183.75,184.11,183.27,183.38,146680.0,183.3174,183.6765,182.8385,182.9482,146680.0
2025-03-26 10:45:00,183.4,183.52,182.64,182.7,305897.0,182.9682,183.0879,182.21,182.2698,305897.0
2025-03-26 10:50:00,182.72,183.44,182.62,183.31,517821.0,182.2898,183.0081,182.19,182.8784,517821.0
2025-03-26 10:55:00,183.37,183.41,182.79,183.05,154276.0,182.9382,182.9782,182.3596,182.619,154276.0
2025-03-26 11:00:00,183.05,183.33,182.86,183.14,128910.0,182.619,182.8983,182.4294,182.7088,128910.0
2025-03-26 11:05:00,183.12,183.6,183.03,183.56,169358.0,182.6888,183.1677,182.599,183.1278,169358.0
2025-03-26 11:10:00,183.55,183.74,183.31,183.68,107315.0,183.1178,183.3074,182.8784,183.2475,107315.0
2025-03-26 11:15:00,183.66,183.66,183.09,183.15,237137.0,183.2276,183.2276,182.6589,182.7188,237137.0
2025-03-26 11:20:00,183.15,183.3,182.92,183.14,151987.0,182.7188,182.8684,182.4893,182.7088,151987.0
2025-03-26 11:25:00,183.13,183.26,182.81,183.15,160826.0,182.6988,182.8285,182.3796,182.7188,160826.0
2025-03-26 11:30:00,183.19,183.41,183.07,183.14,162844.0,182.7587,182.9782,182.639,182.7088,162844.0
2025-03-26 11:35:00,183.18,183.28,182.99,183.21,145471.0,182.7487,182.8485,182.5591,182.7786,145471.0
2025-03-26 11:40:00,183.19,183.32,182.6,182.69,127712.0,182.7587,182.8884,182.1701,182.2598,127712.0
2025-03-26 11:45:00,182.65,183.0,182.42,182.44,164113.0,182.2199,182.5691,181.9905,182.0104,164113.0
2025-03-26 11:50:00,182.44,182.52,181.84,181.87,293885.0,182.0104,182.0902,181.4119,181.4418,293885.0
2025-03-26 11:55:00,181.85,181.9,181.15,181.24,401047.0,181.4218,181.4717,180.7235,180.8133,401047.0
2025-03-26 12:00:00,181.19,181.29,180.63,180.86,367676.0,180.7634,180.8631,180.2047,180.4342,367676.0
2025-03-26 12:05:00,180.9,181.23,180.71,181.07,306729.0,180.4741,180.8033,180.2845,180.6437,306729.0
2025-03-26 12:10:00,181.06,181.49,180.73,181.04,181971.0,180.6337,181.0627,180.3045,180.6137,181971.0
2025-03-26 12:15:00,181.03,181.06,180.39,180.41,259079.0,180.6038,180.6337,179.9653,179.9852,259079.0
2025-03-26 12:20:00,180.41,180.51,180.02,180.12,224744.0,179.9852,180.085,179.5961,179.6959,224744.0
2025-03-26 12:25:00,180.12,180.44,180.11,180.26,197943.0,179.6959,180.0151,179.6859,179.8356,197943.0
2025-03-26 12:30:00,180.26,180.58,179.87,180.02,278019.0,179.8356,180.1548,179.4465,179.5961,278019.0
2025-03-26 12:35:00,180.1,180.45,179.98,180.16,154171.0,179.6759,180.0251,179.5562,179.7358,154171.0
2025-03-26 12:40:00,180.14,180.48,180.08,180.33,114920.0,179.7159,180.0551,179.656,179.9054,114920.0
2025-03-26 12:45:00,180.3,180.36,179.97,180.01,208258.0,179.8755,179.9353,179.5463,179.5862,208258.0
2025-03-26 12:50:00,179.99,180.04,178.96,178.98,377159.0,179.5662,179.6161,178.5386,178.5586,377159.0
2025-03-26 12:55:00,178.98,179.07,178.49,178.69,369818.0,178.5586,178.6484,178.0697,178.2693,369818.0
2025-03-26 13:00:00,178.66,178.95,178.42,178.85,328604.0,178.2393,178.5287,177.9999,178.4289,328604.0
2025-03-26 13:05:00,178.85,179.01,178.35,178.43,264666.0,178.4289,178.5885,177.9301,178.0099,264666.0
2025-03-26 13:10:00,178.4,178.59,177.81,178.37,315565.0,177.98,178.1695,177.3913,177.95,315565.0
2025-03-26 13:15:00,178.38,178.79,178.25,178.54,348760.0,177.96,178.369,177.8303,178.1196,348760.0
2025-03-26 13:20:00,178.55,179.11,178.51,179.0,191642.0,178.1296,178.6883,178.0897,178.5785,191642.0
2025-03-26 13:25:00,179.02,179.34,178.73,179.08,176105.0,178.5985,178.9177,178.3092,178.6583,176105.0
2025-03-26 13:30:00,179.07,179.07,178.11,178.32,212483.0,178.6484,178.6484,177.6906,177.9001,212483.0
2025-03-26 13:35:00,178.28,178.41,177.58,178.06,337055.0,177.8602,177.9899,177.1619,177.6408,337055.0
2025-03-26 13:40:00,178.06,178.75,177.89,178.51,158971.0,177.6408,178.3291,177.4712,178.0897,158971.0
2025-03-26 13:45:00,178.5,179.09,178.44,178.52,113448.0,178.0797,178.6683,178.0199,178.0997,113448.0
2025-03-26 13:50:00,178.48,178.75,178.33,178.72,129540.0,178.0598,178.3291,177.9101,178.2992,129540.0
2025-03-26 13:55:00,178.71,178.74,178.24,178.65,232851.0,178.2892,178.3191,177.8203,178.2294,232851.0
2025-03-26 14:00:00,178.66,179.07,178.63,178.85,173279.0,178.2393,178.6484,178.2094,178.4289,173279.0
2025-03-26 14:05:00,178.84,179.26,178.6,179.19,147683.0,178.4189,178.8379,178.1795,178.7681,147683.0
2025-03-26 14:10:00,179.17,179.51,179.08,179.38,176642.0,178.7481,179.0873,178.6583,178.9576,176642.0
2025-03-26 14:15:00,179.39,179.93,179.2,179.66,145296.0,178.9676,179.5063,178.7781,179.237,145296.0
2025-03-26 14:20:00,179.65,180.05,179.6,179.91,111991.0,179.227,179.6261,179.1771,179.4864,111991.0
2025-03-26 14:25:00,179.9,180.22,179.77,180.01,173747.0,179.4764,179.7957,179.3467,179.5862,173747.0
2025-03-26 14:30:00,179.99,180.1,179.24,179.24,135323.0,179.5662,179.6759,178.818,178.818,135323.0
2025-03-26 14:35:00,179.23,179.45,179.1,179.21,72815.0,178.808,179.0275,178.6783,178.788,72815.0
2025-03-26 14:40:00,179.21,179.28,178.74,178.88,92805.0,178.788,178.8579,178.3191,178.4588,92805.0
2025-03-26 14:45:00,178.92,178.94,178.45,178.66,115908.0,178.4987,178.5187,178.0298,178.2393,115908.0
2025-03-26 14:50:00,178.69,178.79,178.54,178.69,80599.0,178.2693,178.369,178.1196,178.2693,80599.0
2025-03-26 14:55:00,178.69,178.74,178.47,178.52,157009.0,178.2693,178.3191,178.0498,178.0997,157009.0
2025-03-26 15:00:00,178.52,179.25,178.51,179.03,131426.0,178.0997,178.8279,178.0897,178.6085,131426.0
2025-03-26 15:05:00,179.0,179.05,178.5,178.83,120774.0,178.5785,178.6284,178.0797,178.4089,120774.0
2025-03-26 15:10:00,178.86,179.01,178.71,178.91,129322.0,178.4389,178.5885,178.2892,178.4887,129322.0
2025-03-26 15:15:00,178.93,179.49,178.85,179.41,158520.0,178.5087,179.0674,178.4289,178.9876,158520.0
2025-03-26 15:20:00,179.34,179.43,179.15,179.19,165689.0,178.9177,179.0075,178.7282,178.7681,165689.0
2025-03-26 15:25:00,179.19,179.33,178.81,178.95,165070.0,178.7681,178.9078,178.389,178.5287,165070.0
2025-03-26 15:30:00,178.97,179.38,178.83,179.26,147127.0,178.5486,178.9576,178.4089,178.8379,147127.0
2025-03-26 15:35:00,179.27,179.53,179.04,179.31,163819.0,178.8479,179.1073,178.6184,178.8878,163819.0
2025-03-26 15:40:00,179.34,179.41,179.06,179.25,237275.0,178.9177,178.9876,178.6384,178.8279,237275.0
2025-03-26 15:45:00,179.25,179.5,178.97,179.42,192638.0,178.8279,179.0774,178.5486,178.9975,192638.0
2025-03-26 15:50:00,179.42,179.98,179.28,179.95,350243.0,178.9975,179.5562,178.8579,179.5263,350243.0
2025-03-26 15:55:00,179.91,179.91,179.2,179.27,917083.0,179.4864,179.4864,178.7781,178.8479,917083.0
2025-03-27 09:30:00,177.62,178.38,175.83,176.49,1057628.0,177.2018,177.96,175.416,176.0744,1057628.0
2025-03-27 09:35:00,176.49,176.65,174.2,174.61,815557.0,176.0744,176.2341,173.7898,174.1989,815557.0
2025-03-27 09:40:00,174.61,174.92,174.25,174.73,629538.0,174.1989,174.5081,173.8397,174.3186,629538.0
2025-03-27 09:45:00,174.66,175.38,173.9,175.14,396963.0,174.2488,174.9671,173.4905,174.7276,396963.0
2025-03-27 09:50:00,175.16,176.23,174.58,176.1,406706.0,174.7476,175.8151,174.1689,175.6854,406706.0
2025-03-27 09:55:00,176.17,176.37,174.79,174.84,352465.0,175.7552,175.9547,174.3785,174.4283,352465.0
2025-03-27 10:00:00,174.84,175.57,174.69,175.0,227026.0,174.4283,175.1566,174.2787,174.588,227026.0
2025-03-27 10:05:00,175.05,175.14,173.67,173.73,291433.0,174.6378,174.7276,173.2611,173.3209,291433.0
2025-03-27 10:10:00,173.72,174.41,172.71,174.32,787024.0,173.311,173.9993,172.3033,173.9096,787024.0
2025-03-27 10:15:00,174.3,174.37,173.53,173.88,231432.0,173.8896,173.9594,173.1214,173.4706,231432.0
2025-03-27 10:20:00,173.93,174.07,173.54,173.85,184579.0,173.5205,173.6601,173.1314,173.4407,184579.0
2025-03-27 10:25:00,173.84,174.8,173.73,174.7,209697.0,173.4307,174.3884,173.3209,174.2887,209697.0
2025-03-27 10:30:00,174.73,174.9,174.37,174.62,204568.0,174.3186,174.4882,173.9594,174.2089,204568.0
2025-03-27 10:35:00,174.62,175.74,174.62,175.27,325711.0,174.2089,175.3262,174.2089,174.8573,325711.0
2025-03-27 10:40:00,175.21,175.64,175.04,175.12,225360.0,174.7975,175.2264,174.6279,174.7077,225360.0
2025-03-27 10:45:00,175.09,175.25,174.56,174.61,172126.0,174.6777,174.8374,174.149,174.1989,172126.0
2025-03-27 10:50:00,174.61,175.17,174.36,175.14,185841.0,174.1989,174.7576,173.9495,174.7276,185841.0
2025-03-27 10:55:00,175.11,175.4,174.75,175.09,169972.0,174.6977,174.987,174.3385,174.6777,169972.0
2025-03-27 11:00:00,175.09,175.27,174.67,174.78,148715.0,174.6777,174.8573,174.2587,174.3685,148715.0
2025-03-27 11:05:00,174.76,175.0,174.04,174.12,170859.0,174.3485,174.588,173.6302,173.71,170859.0
2025-03-27 11:10:00,174.12,174.3,173.95,174.28,232797.0,173.71,173.8896,173.5404,173.8697,232797.0
2025-03-27 11:15:00,174.27,174.29,173.79,174.21,217664.0,173.8597,173.8796,173.3808,173.7998,217664.0
2025-03-27 11:20:00,174.19,174.34,173.94,174.07,117641.0,173.7799,173.9295,173.5305,173.6601,117641.0
2025-03-27 11:25:00,174.07,174.3,173.6,173.63,128233.0,173.6601,173.8896,173.1913,173.2212,128233.0
2025-03-27 11:30:00,173.65,173.66,172.82,172.91,376182.0,173.2411,173.2511,172.4131,172.5029,376182.0
2025-03-27 11:35:00,172.89,173.1,172.72,172.82,238003.0,172.4829,172.6924,172.3133,172.4131,238003.0
2025-03-27 11:40:00,172.8,172.89,172.17,172.34,388022.0,172.3931,172.4829,171.7646,171.9342,388022.0
2025-03-27 11:45:00,172.35,172.39,171.26,171.27,821861.0,171.9442,171.9841,170.8568,170.8667,821861.0
2025-03-27 11:50:00,171.27,172.2,171.04,172.17,507776.0,170.8667,171.7945,170.6373,171.7646,507776.0
2025-03-27 11:55:00,172.15,172.17,170.88,170.98,522165.0,171.7447,171.7646,170.4777,170.5774,522165.0
2025-03-27 12:00:00,170.99,171.66,170.46,171.42,354423.0,170.5874,171.2558,170.0586,171.0164,354423.0
2025-03-27 12:05:00,171.42,172.3,171.2,172.26,390926.0,171.0164,171.8943,170.7969,171.8544,390926.0
2025-03-27 12:10:00,172.27,172.72,172.01,172.71,195921.0,171.8644,172.3133,171.605,172.3033,195921.0
2025-03-27 12:15:00,172.69,173.59,172.6,173.2,238723.0,172.2834,173.1813,172.1936,172.7922,238723.0
2025-03-27 12:20:00,173.2,173.61,172.95,173.03,181993.0,172.7922,173.2012,172.5428,172.6226,181993.0
2025-03-27 12:25:00,173.03,173.1,172.64,172.75,140810.0,172.6226,172.6924,172.2335,172.3433,140810.0
2025-03-27 12:30:00,172.75,172.92,172.44,172.57,160523.0,172.3433,172.5129,172.034,172.1637,160523.0
2025-03-27 12:35:00,172.56,172.59,172.28,172.46,178777.0,172.1537,172.1836,171.8744,172.0539,178777.0
2025-03-27 12:40:00,172.46,172.82,172.27,172.52,149254.0,172.0539,172.4131,171.8644,172.1138,149254.0
2025-03-27 12:45:00,172.52,172.75,172.21,172.35,76325.0,172.1138,172.3433,171.8045,171.9442,76325.0
2025-03-27 12:50:00,172.32,172.46,171.96,172.18,131958.0,171.9143,172.0539,171.5551,171.7746,131958.0
2025-03-27 12:55:00,172.17,172.21,171.57,171.63,119860.0,171.7646,171.8045,171.166,171.2259,119860.0
2025-03-27 13:00:00,171.64,172.01,171.62,171.65,177728.0,171.2359,171.605,171.2159,171.2458,177728.0
2025-03-27 13:05:00,171.65,171.87,171.46,171.75,138184.0,171.2458,171.4653,171.0563,171.3456,138184.0
2025-03-27 13:10:00,171.75,171.87,171.52,171.78,113095.0,171.3456,171.4653,171.1161,171.3755,113095.0
2025-03-27 13:15:00,171.78,172.5,171.73,172.5,150827.0,171.3755,172.0938,171.3257,172.0938,150827.0
2025-03-27 13:20:00,172.46,172.55,172.15,172.45,103205.0,172.0539,172.1437,171.7447,172.044,103205.0
2025-03-27 13:25:00,172.41,172.48,171.78,171.87,156707.0,172.0041,172.0739,171.3755,171.4653,156707.0
2025-03-27 13:30:00,171.9,172.08,171.68,171.89,117530.0,171.4953,171.6748,171.2758,171.4853,117530.0
2025-03-27 13:35:00,171.89,171.99,171.61,171.85,88950.0,171.4853,171.585,171.2059,171.4454,88950.0
2025-03-27 13:40:00,171.77,171.94,171.53,171.68,103037.0,171.3656,171.5352,171.1261,171.2758,103037.0
2025-03-27 13:45:00,171.69,172.15,171.68,172.03,112628.0,171.2857,171.7447,171.2758,171.6249,112628.0
2025-03-27 13:50:00,172.05,172.3,171.56,171.67,90780.0,171.6449,171.8943,171.1561,171.2658,90780.0
2025-03-27 13:55:00,171.66,171.96,171.64,171.72,95123.0,171.2558,171.5551,171.2359,171.3157,95123.0
2025-03-27 14:00:00,171.74,171.94,171.72,171.92,132932.0,171.3356,171.5352,171.3157,171.5152,132932.0
2025-03-27 14:05:00,171.88,172.45,171.87,172.24,166333.0,171.4753,172.044,171.4653,171.8345,166333.0
2025-03-27 14:10:00,172.24,172.36,171.92,172.17,200389.0,171.8345,171.9542,171.5152,171.7646,200389.0
2025-03-27 14:15:00,172.17,172.22,171.58,171.71,215045.0,171.7646,171.8145,171.176,171.3057,215045.0
2025-03-27 14:20:00,171.72,171.76,171.45,171.47,137536.0,171.3157,171.3556,171.0463,171.0663,137536.0
2025-03-27 14:25:00,171.44,172.43,171.27,172.34,209164.0,171.0363,172.024,170.8667,171.9342,209164.0
2025-03-27 14:30:00,172.34,172.61,172.11,172.54,112689.0,171.9342,172.2036,171.7048,172.1337,112689.0
2025-03-27 14:35:00,172.54,172.7,172.39,172.63,106706.0,172.1337,172.2934,171.9841,172.2235,106706.0
2025-03-27 14:40:00,172.66,173.12,172.54,172.89,129749.0,172.2535,172.7124,172.1337,172.4829,129749.0
2025-03-27 14:45:00,172.89,173.12,172.84,172.89,98555.0,172.4829,172.7124,172.433,172.4829,98555.0
2025-03-27 14:50:00,172.89,173.37,172.87,173.12,174718.0,172.4829,172.9618,172.463,172.7124,174718.0
2025-03-27 14:55:00,173.08,173.1,172.61,172.71,104972.0,172.6725,172.6924,172.2036,172.3033,104972.0
2025-03-27 15:00:00,172.77,173.05,172.54,172.84,132019.0,172.3632,172.6425,172.1337,172.433,132019.0
2025-03-27 15:05:00,172.87,172.88,172.51,172.63,119911.0,172.463,172.4729,172.1038,172.2235,119911.0
2025-03-27 15:10:00,172.63,173.38,172.46,173.34,131635.0,172.2235,172.9718,172.0539,172.9319,131635.0
2025-03-27 15:15:00,173.33,173.53,173.23,173.37,182747.0,172.9219,173.1214,172.8221,172.9618,182747.0
2025-03-27 15:20:00,173.36,173.88,173.24,173.5,163326.0,172.9518,173.4706,172.8321,173.0915,163326.0
2025-03-27 15:25:00,173.46,173.55,173.23,173.48,126852.0,173.0516,173.1414,172.8221,173.0715,126852.0
2025-03-27 15:30:00,173.47,173.51,173.12,173.34,156024.0,173.0616,173.1015,172.7124,172.9319,156024.0
2025-03-27 15:35:00,173.37,173.42,172.95,173.0,156538.0,172.9618,173.0117,172.5428,172.5927,156538.0
2025-03-27 15:40:00,173.0,173.43,172.76,173.06,263237.0,172.5927,173.0217,172.3532,172.6525,263237.0
2025-03-27 15:45:00,173.05,173.11,172.5,172.67,264774.0,172.6425,172.7024,172.0938,172.2634,264774.0
2025-03-27 15:50:00,172.63,172.71,171.83,172.28,561638.0,172.2235,172.3033,171.4254,171.8744,561638.0
2025-03-27 15:55:00,172.29,172.4,171.77,171.99,1005982.0,171.8843,171.9941,171.3656,171.585,1005982.0
2025-03-28 09:30:00,171.93,172.4,170.75,172.14,748172.0,171.5252,171.9941,170.348,171.7347,748172.0
2025-03-28 09:35:00,172.09,173.3,171.94,172.43,290273.0,171.6848,172.892,171.5352,172.024,290273.0
2025-03-28 09:40:00,172.43,172.63,171.45,171.91,265790.0,172.024,172.2235,171.0463,171.5052,265790.0
2025-03-28 09:45:00,171.91,173.04,171.81,172.8,187444.0,171.5052,172.6326,171.4055,172.3931,187444.0
2025-03-28 09:50:00,172.8,172.8,170.83,171.19,215264.0,172.3931,172.3931,170.4278,170.7869,215264.0
2025-03-28 09:55:00,171.13,171.58,170.74,171.38,175650.0,170.7271,171.176,170.338,170.9765,175650.0
2025-03-28 10:00:00,171.32,172.09,170.95,171.55,266006.0,170.9166,171.6848,170.5475,171.1461,266006.0
2025-03-28 10:05:00,171.51,171.65,170.08,170.54,250852.0,171.1062,171.2458,169.6795,170.1385,250852.0
2025-03-28 10:10:00,170.52,170.86,170.02,170.31,269016.0,170.1185,170.4577,169.6197,169.909,269016.0
2025-03-28 10:15:00,170.25,170.55,169.81,169.93,306571.0,169.8491,170.1484,169.4102,169.5299,306571.0
2025-03-28 10:20:00,169.99,170.07,169.29,169.48,238758.0,169.5898,169.6696,168.8914,169.081,238758.0
2025-03-28 10:25:00,169.54,169.65,168.98,169.26,218602.0,169.1408,169.2506,168.5821,168.8615,218602.0
2025-03-28 10:30:00,169.27,169.58,168.6,169.08,358112.0,168.8714,169.1807,168.203,168.6819,358112.0
2025-03-28 10:35:00,169.03,169.76,168.61,169.7,328394.0,168.632,169.3603,168.213,169.3004,328394.0
2025-03-28 10:40:00,169.69,169.93,169.41,169.6,209462.0,169.2905,169.5299,169.0111,169.2007,209462.0
2025-03-28 10:45:00,169.67,170.07,169.39,169.54,165635.0,169.2705,169.6696,168.9912,169.1408,165635.0
2025-03-28 10:50:00,169.53,170.1,169.45,170.0,164581.0,169.1308,169.6995,169.051,169.5997,164581.0
2025-03-28 10:55:00,169.93,169.93,169.17,169.46,156433.0,169.5299,169.5299,168.7717,169.061,156433.0
2025-03-28 11:00:00,169.51,169.53,168.01,168.09,301664.0,169.1109,169.1308,167.6144,167.6942,301664.0
2025-03-28 11:05:00,168.13,168.42,168.01,168.15,213375.0,167.7341,168.0234,167.6144,167.7541,213375.0
2025-03-28 11:10:00,168.15,168.87,168.15,168.51,311146.0,167.7541,168.4724,167.7541,168.1132,311146.0
2025-03-28 11:15:00,168.5,169.25,168.47,168.8,131703.0,168.1033,168.8515,168.0733,168.4026,131703.0
2025-03-28 11:20:00,168.79,168.96,168.16,168.23,112459.0,168.3926,168.5622,167.7641,167.8339,112459.0
2025-03-28 11:25:00,168.23,168.72,168.2,168.36,134630.0,167.8339,168.3227,167.804,167.9636,134630.0
2025-03-28 11:30:00,168.36,169.21,168.27,169.16,160874.0,167.9636,168.8116,167.8738,168.7617,160874.0
2025-03-28 11:35:00,169.16,169.22,168.91,168.96,75455.0,168.7617,168.8216,168.5123,168.5622,75455.0
2025-03-28 11:40:00,168.96,169.0,168.22,168.38,126751.0,168.5622,168.6021,167.8239,167.9835,126751.0
2025-03-28 11:45:00,168.4,168.44,168.0,168.21,160878.0,168.0035,168.0434,167.6044,167.8139,160878.0
2025-03-28 11:50:00,168.2,168.25,167.64,167.65,205967.0,167.804,167.8538,167.2453,167.2553,205967.0
2025-03-28 11:55:00,167.66,167.7,167.36,167.4,156464.0,167.2652,167.3051,166.9659,167.0059,156464.0
2025-03-28 12:00:00,167.38,167.68,167.25,167.57,174196.0,166.9859,167.2852,166.8562,167.1755,174196.0
2025-03-28 12:05:00,167.54,167.55,166.84,167.03,262142.0,167.1455,167.1555,166.4472,166.6367,262142.0
2025-03-28 12:10:00,167.05,167.53,167.0,167.17,139381.0,166.6567,167.1355,166.6068,166.7764,139381.0
2025-03-28 12:15:00,167.17,167.24,166.56,166.68,172250.0,166.7764,166.8462,166.1678,166.2875,172250.0
2025-03-28 12:20:00,166.66,166.85,166.47,166.76,173400.0,166.2676,166.4571,166.078,166.3674,173400.0
2025-03-28 12:25:00,166.77,167.26,166.61,167.15,189681.0,166.3773,166.8662,166.2177,166.7564,189681.0
2025-03-28 12:30:00,167.17,167.29,166.77,166.77,112749.0,166.7764,166.8961,166.3773,166.3773,112749.0
2025-03-28 12:35:00,166.8,167.07,166.66,166.82,164547.0,166.4073,166.6766,166.2676,166.4272,164547.0
2025-03-28 12:40:00,166.79,167.11,166.73,166.89,110942.0,166.3973,166.7165,166.3374,166.4971,110942.0
2025-03-28 12:45:00,166.89,167.26,166.86,166.99,87814.0,166.4971,166.8662,166.4671,166.5968,87814.0
2025-03-28 12:50:00,167.0,167.12,166.88,167.11,97815.0,166.6068,166.7265,166.4871,166.7165,97815.0
2025-03-28 12:55:00,167.12,167.23,166.76,166.87,102715.0,166.7265,166.8363,166.3674,166.4771,102715.0
2025-03-28 13:00:00,166.84,167.04,166.63,167.0,159032.0,166.4472,166.6467,166.2377,166.6068,159032.0
2025-03-28 13:05:00,167.0,167.05,166.82,166.82,160138.0,166.6068,166.6567,166.4272,166.4272,160138.0
2025-03-28 13:10:00,166.84,167.0,166.68,166.9,129052.0,166.4472,166.6068,166.2875,166.507,129052.0
2025-03-28 13:15:00,166.92,167.63,166.83,167.34,225218.0,166.527,167.2353,166.4372,166.946,225218.0
2025-03-28 13:20:00,167.28,167.36,167.08,167.17,117845.0,166.8861,166.9659,166.6866,166.7764,117845.0
2025-03-28 13:25:00,167.17,167.2,166.76,167.14,153140.0,166.7764,166.8063,166.3674,166.7465,153140.0
2025-03-28 13:30:00,167.1,167.36,167.09,167.31,105539.0,166.7066,166.9659,166.6966,166.9161,105539.0
2025-03-28 13:35:00,167.31,167.49,167.06,167.49,97438.0,166.9161,167.0956,166.6667,167.0956,97438.0
2025-03-28 13:40:00,167.47,167.58,167.19,167.39,141475.0,167.0757,167.1854,166.7963,166.9959,141475.0
2025-03-28 13:45:00,167.36,167.79,167.29,167.34,119958.0,166.9659,167.3949,166.8961,166.946,119958.0
2025-03-28 13:50:00,167.36,167.38,166.86,166.91,155270.0,166.9659,166.9859,166.4671,166.517,155270.0
2025-03-28 13:55:00,166.91,167.37,166.84,167.35,128471.0,166.517,166.9759,166.4472,166.956,128471.0
2025-03-28 14:00:00,167.33,167.57,167.21,167.35,172859.0,166.936,167.1755,166.8163,166.956,172859.0
2025-03-28 14:05:00,167.32,167.48,167.08,167.35,185087.0,166.926,167.0857,166.6866,166.956,185087.0
2025-03-28 14:10:00,167.33,167.52,167.16,167.34,151659.0,166.936,167.1256,166.7664,166.946,151659.0
2025-03-28 14:15:00,167.31,167.44,167.08,167.17,105920.0,166.9161,167.0458,166.6866,166.7764,105920.0
2025-03-28 14:20:00,167.17,167.3,166.97,167.19,102786.0,166.7764,166.9061,166.5769,166.7963,102786.0
2025-03-28 14:25:00,167.19,167.43,167.14,167.33,98305.0,166.7963,167.0358,166.7465,166.936,98305.0
2025-03-28 14:30:00,167.31,167.64,167.26,167.46,144202.0,166.9161,167.2453,166.8662,167.0657,144202.0
2025-03-28 14:35:00,167.46,167.58,167.3,167.3,89001.0,167.0657,167.1854,166.9061,166.9061,89001.0
2025-03-28 14:40:00,167.29,167.6,167.28,167.56,81539.0,166.8961,167.2054,166.8861,167.1655,81539.0
2025-03-28 14:45:00,167.56,167.62,167.23,167.38,127562.0,167.1655,167.2253,166.8363,166.9859,127562.0
2025-03-28 14:50:00,167.37,167.87,167.29,167.85,113241.0,166.9759,167.4747,166.8961,167.4548,113241.0
2025-03-28 14:55:00,167.86,168.41,167.83,168.41,194454.0,167.4648,168.0135,167.4348,168.0135,194454.0
2025-03-28 15:00:00,168.39,168.9,168.35,168.72,314067.0,167.9935,168.5023,167.9536,168.3227,314067.0
2025-03-28 15:05:00,168.74,169.33,168.74,169.1,190896.0,168.3427,168.9313,168.3427,168.7018,190896.0
2025-03-28 15:10:00,169.04,169.08,168.56,168.87,171919.0,168.642,168.6819,168.1631,168.4724,171919.0
2025-03-28 15:15:00,168.79,168.83,168.26,168.57,132351.0,168.3926,168.4325,167.8638,168.1731,132351.0
2025-03-28 15:20:00,168.55,168.6,168.1,168.33,126804.0,168.1531,168.203,167.7042,167.9337,126804.0
2025-03-28 15:25:00,168.33,168.57,167.96,168.11,154358.0,167.9337,168.1731,167.5645,167.7142,154358.0
2025-03-28 15:30:00,168.09,168.39,167.64,167.65,168936.0,167.6942,167.9935,167.2453,167.2553,168936.0
2025-03-28 15:35:00,167.64,168.26,167.64,167.93,214350.0,167.2453,167.8638,167.2453,167.5346,214350.0
2025-03-28 15:40:00,167.95,168.12,167.67,168.06,170818.0,167.5546,167.7242,167.2752,167.6643,170818.0
2025-03-28 15:45:00,168.06,168.24,167.88,168.22,167626.0,167.6643,167.8439,167.4847,167.8239,167626.0
2025-03-28 15:50:00,168.24,169.29,168.09,169.25,418315.0,167.8439,168.8914,167.6942,168.8515,418315.0
2025-03-28 15:55:00,169.26,169.49,168.74,169.1,874585.0,168.8615,169.0909,168.3427,168.7018,874585.0
2025-03-31 09:30:00,164.49,164.65,160.62,161.31,1666396.0,164.1027,164.2623,160.2418,160.9302,1666396.0
2025-03-31 09:35:00,161.33,163.0,161.21,162.63,610370.0,160.9501,162.6162,160.8304,162.2471,610370.0
2025-03-31 09:40:00,162.7,162.72,161.49,161.69,521875.0,162.3169,162.3369,161.1098,161.3093,521875.0
2025-03-31 09:45:00,161.66,162.44,161.2,162.05,571769.0,161.2794,162.0575,160.8204,161.6684,571769.0
2025-03-31 09:50:00,161.96,162.68,161.61,162.46,314001.0,161.5787,162.297,161.2295,162.0775,314001.0
2025-03-31 09:55:00,162.38,163.34,162.31,162.63,309188.0,161.9977,162.9554,161.9278,162.2471,309188.0
2025-03-31 10:00:00,162.64,163.6,162.59,163.33,366839.0,162.2571,163.2148,162.2072,162.9454,366839.0
2025-03-31 10:05:00,163.33,163.6,162.88,163.34,212898.0,162.9454,163.2148,162.4965,162.9554,212898.0
2025-03-31 10:10:00,163.3,163.63,162.94,163.1,203919.0,162.9155,163.2447,162.5564,162.716,203919.0
2025-03-31 10:15:00,163.1,163.38,162.12,162.22,202979.0,162.716,162.9953,161.7383,161.838,202979.0
2025-03-31 10:20:00,162.22,162.43,161.5,161.63,203207.0,161.838,162.0476,161.1197,161.2494,203207.0
2025-03-31 10:25:00,161.63,161.66,161.15,161.53,222843.0,161.2494,161.2794,160.7706,161.1497,222843.0
2025-03-31 10:30:00,161.58,163.31,161.57,162.86,522382.0,161.1996,162.9255,161.1896,162.4765,522382.0
2025-03-31 10:35:00,162.92,163.07,162.17,162.55,224958.0,162.5364,162.686,161.7882,162.1673,224958.0
2025-03-31 10:40:00,162.53,162.66,162.07,162.17,218703.0,162.1473,162.277,161.6884,161.7882,218703.0
2025-03-31 10:45:00,162.18,162.87,162.18,162.47,265697.0,161.7981,162.4865,161.7981,162.0875,265697.0
2025-03-31 10:50:00,162.49,162.6,161.93,162.21,265447.0,162.1074,162.2172,161.5487,161.8281,265447.0
2025-03-31 10:55:00,162.22,162.36,161.8,162.08,201829.0,161.838,161.9777,161.419,161.6984,201829.0
2025-03-31 11:00:00,162.08,162.8,162.07,162.78,243289.0,161.6984,162.4167,161.6884,162.3967,243289.0
2025-03-31 11:05:00,162.79,163.14,162.51,162.56,198225.0,162.4067,162.7559,162.1274,162.1772,198225.0
2025-03-31 11:10:00,162.56,163.0,162.25,162.39,216827.0,162.1772,162.6162,161.868,162.0076,216827.0
2025-03-31 11:15:00,162.43,163.11,162.37,162.97,141253.0,162.0476,162.726,161.9877,162.5863,141253.0
2025-03-31 11:20:00,163.0,163.8,162.99,163.75,250172.0,162.6162,163.4143,162.6062,163.3644,250172.0
2025-03-31 11:25:00,163.72,164.05,163.6,163.72,231126.0,163.3345,163.6637,163.2148,163.3345,231126.0
2025-03-31 11:30:00,163.71,163.8,163.38,163.5,248165.0,163.3245,163.4143,162.9953,163.115,248165.0
2025-03-31 11:35:00,163.53,164.21,163.46,164.05,185683.0,163.145,163.8234,163.0751,163.6637,185683.0
2025-03-31 11:40:00,164.05,164.3,163.92,164.25,141831.0,163.6637,163.9131,163.534,163.8633,141831.0
2025-03-31 11:45:00,164.25,164.68,164.21,164.53,193369.0,163.8633,164.2923,163.8234,164.1426,193369.0
2025-03-31 11:50:00,164.55,164.85,164.13,164.75,212984.0,164.1626,164.4619,163.7435,164.3621,212984.0
2025-03-31 11:55:00,164.74,164.85,164.01,164.14,184332.0,164.3521,164.4619,163.6238,163.7535,184332.0
2025-03-31 12:00:00,164.16,164.78,164.01,164.59,152107.0,163.7735,164.392,163.6238,164.2025,152107.0
2025-03-31 12:05:00,164.55,164.57,163.94,164.25,127902.0,164.1626,164.1825,163.554,163.8633,127902.0
2025-03-31 12:10:00,164.27,164.48,163.95,164.4,164498.0,163.8832,164.0927,163.564,164.0129,164498.0
2025-03-31 12:15:00,164.43,164.85,164.35,164.69,110510.0,164.0428,164.4619,163.963,164.3022,110510.0
2025-03-31 12:20:00,164.71,164.72,164.33,164.56,102850.0,164.3222,164.3322,163.9431,164.1725,102850.0
2025-03-31 12:25:00,164.55,165.22,164.47,165.2,182935.0,164.1626,164.831,164.0827,164.811,182935.0
2025-03-31 12:30:00,165.2,165.34,164.98,165.06,101268.0,164.811,164.9507,164.5915,164.6714,101268.0
2025-03-31 12:35:00,165.1,165.17,164.77,164.94,91611.0,164.7113,164.7811,164.382,164.5516,91611.0
2025-03-31 12:40:00,164.97,165.04,164.47,164.53,96701.0,164.5816,164.6514,164.0827,164.1426,96701.0
2025-03-31 12:45:00,164.52,164.68,164.42,164.63,89912.0,164.1326,164.2923,164.0329,164.2424,89912.0
2025-03-31 12:50:00,164.64,164.88,164.5,164.8,74292.0,164.2523,164.4918,164.1127,164.412,74292.0
2025-03-31 12:55:00,164.78,164.78,164.22,164.3,112684.0,164.392,164.392,163.8333,163.9131,112684.0
2025-03-31 13:00:00,164.3,164.78,164.16,164.71,92004.0,163.9131,164.392,163.7735,164.3222,92004.0
2025-03-31 13:05:00,164.74,164.92,164.55,164.71,77690.0,164.3521,164.5317,164.1626,164.3222,77690.0
2025-03-31 13:10:00,164.7,164.84,164.45,164.45,137394.0,164.3122,164.4519,164.0628,164.0628,137394.0
2025-03-31 13:15:00,164.47,164.52,163.92,163.95,166883.0,164.0827,164.1326,163.534,163.564,166883.0
2025-03-31 13:20:00,163.96,164.22,163.72,164.15,193457.0,163.574,163.8333,163.3345,163.7635,193457.0
2025-03-31 13:25:00,164.14,164.24,163.76,164.08,87139.0,163.7535,163.8533,163.3744,163.6937,87139.0
2025-03-31 13:30:00,164.11,164.29,163.95,164.29,94619.0,163.7236,163.9032,163.564,163.9032,94619.0
2025-03-31 13:35:00,164.28,164.75,164.17,164.63,170096.0,163.8932,164.3621,163.7835,164.2424,170096.0
2025-03-31 13:40:00,164.63,164.64,164.12,164.19,122692.0,164.2424,164.2523,163.7336,163.8034,122692.0
2025-03-31 13:45:00,164.2,164.36,164.07,164.31,105495.0,163.8134,163.973,163.6837,163.9231,105495.0
2025-03-31 13:50:00,164.31,164.63,164.26,164.46,111156.0,163.9231,164.2424,163.8732,164.0728,111156.0
2025-03-31 13:55:00,164.48,164.48,164.15,164.24,49792.0,164.0927,164.0927,163.7635,163.8533,49792.0
2025-03-31 14:00:00,164.21,164.9,164.15,164.89,112233.0,163.8234,164.5117,163.7635,164.5018,112233.0
2025-03-31 14:05:00,164.9,165.28,164.79,165.22,162844.0,164.5117,164.8908,164.402,164.831,162844.0
2025-03-31 14:10:00,165.19,165.58,165.19,165.28,163568.0,164.8011,165.1901,164.8011,164.8908,163568.0
2025-03-31 14:15:00,165.28,165.59,164.93,165.59,239837.0,164.8908,165.2001,164.5417,165.2001,239837.0
2025-03-31 14:20:00,165.6,165.63,165.25,165.43,153619.0,165.2101,165.24,164.8609,165.0405,153619.0
2025-03-31 14:25:00,165.43,165.74,165.24,165.67,110826.0,165.0405,165.3498,164.8509,165.2799,110826.0
2025-03-31 14:30:00,165.65,166.03,165.54,165.88,148487.0,165.26,165.6391,165.1502,165.4894,148487.0
2025-03-31 14:35:00,165.84,166.24,165.8,166.1,94997.0,165.4495,165.8486,165.4096,165.7089,94997.0
2025-03-31 14:40:00,166.12,166.36,165.89,165.93,120837.0,165.7289,165.9683,165.4994,165.5393,120837.0
2025-03-31 14:45:00,165.91,165.98,165.25,165.83,161615.0,165.5194,165.5892,164.8609,165.4395,161615.0
2025-03-31 14:50:00,165.8,166.3,165.78,166.15,154167.0,165.4096,165.9084,165.3897,165.7588,154167.0
2025-03-31 14:55:00,166.15,166.16,164.91,164.94,232523.0,165.7588,165.7688,164.5217,164.5516,232523.0
2025-03-31 15:00:00,164.93,165.72,164.9,165.63,287874.0,164.5417,165.3298,164.5117,165.24,287874.0
2025-03-31 15:05:00,165.64,166.08,165.56,166.08,162996.0,165.25,165.689,165.1702,165.689,162996.0
2025-03-31 15:10:00,166.02,166.34,165.87,165.94,186196.0,165.6291,165.9483,165.4795,165.5493,186196.0
2025-03-31 15:15:00,165.92,166.2,165.66,165.84,146248.0,165.5293,165.8087,165.2699,165.4495,146248.0
2025-03-31 15:20:00,165.84,166.16,165.79,165.83,205794.0,165.4495,165.7688,165.3996,165.4395,205794.0
2025-03-31 15:25:00,165.81,165.82,165.25,165.36,143296.0,165.4196,165.4296,164.8609,164.9707,143296.0
2025-03-31 15:30:00,165.38,166.0,165.15,165.97,147775.0,164.9906,165.6091,164.7611,165.5792,147775.0
2025-03-31 15:35:00,165.96,166.12,165.75,166.09,181285.0,165.5692,165.7289,165.3597,165.6989,181285.0
2025-03-31 15:40:00,166.1,166.72,166.06,166.18,277711.0,165.7089,166.3275,165.669,165.7887,277711.0
2025-03-31 15:45:00,166.18,166.74,165.98,166.17,273781.0,165.7887,166.3474,165.5892,165.7787,273781.0
2025-03-31 15:50:00,166.13,167.24,166.01,166.96,772978.0,165.7388,166.8462,165.6191,166.5669,772978.0
2025-03-31 15:55:00,166.91,167.94,166.76,167.52,1531754.0,166.517,167.5446,166.3674,167.1256,1531754.0
2025-04-01 09:30:00,166.37,167.33,165.49,166.22,578046.0,165.9783,166.936,165.1003,165.8286,578046.0
2025-04-01 09:35:00,166.28,166.44,165.55,166.24,245465.0,165.8885,166.0481,165.1602,165.8486,245465.0
2025-04-01 09:40:00,166.26,167.05,165.89,166.71,190137.0,165.8685,166.6567,165.4994,166.3175,190137.0
2025-04-01 09:45:00,166.64,167.45,166.51,167.1,226964.0,166.2476,167.0557,166.1179,166.7066,226964.0
2025-04-01 09:50:00,167.09,167.2,166.39,166.42,159685.0,166.6966,166.8063,165.9982,166.0282,159685.0
2025-04-01 09:55:00,166.46,166.7,166.05,166.05,209520.0,166.0681,166.3075,165.659,165.659,209520.0
2025-04-01 10:00:00,166.09,166.51,165.11,165.25,213277.0,165.6989,166.1179,164.7212,164.8609,213277.0
2025-04-01 10:05:00,165.31,165.64,164.6,165.04,251675.0,164.9208,165.25,164.2124,164.6514,251675.0
2025-04-01 10:10:00,165.02,165.15,164.18,164.27,182337.0,164.6315,164.7611,163.7934,163.8832,182337.0
2025-04-01 10:15:00,164.3,164.58,163.78,163.86,225985.0,163.9131,164.1925,163.3944,163.4742,225985.0
2025-04-01 10:20:00,163.86,164.36,163.57,164.25,196749.0,163.4742,163.973,163.1849,163.8633,196749.0
2025-04-01 10:25:00,164.17,164.35,163.42,163.96,232975.0,163.7835,163.963,163.0352,163.574,232975.0
2025-04-01 10:30:00,163.96,164.3,163.68,163.92,178123.0,163.574,163.9131,163.2946,163.534,178123.0
2025-04-01 10:35:00,163.91,164.65,163.81,164.39,246120.0,163.5241,164.2623,163.4243,164.0029,246120.0
2025-04-01 10:40:00,164.33,164.93,164.21,164.47,173573.0,163.9431,164.5417,163.8234,164.0827,173573.0
2025-04-01 10:45:00,164.57,164.94,164.41,164.65,138524.0,164.1825,164.5516,164.0229,164.2623,138524.0
2025-04-01 10:50:00,164.65,165.8,164.62,165.76,276158.0,164.2623,165.4096,164.2324,165.3697,276158.0
2025-04-01 10:55:00,165.75,166.13,165.58,166.03,161672.0,165.3597,165.7388,165.1901,165.6391,161672.0
2025-04-01 11:00:00,166.03,166.23,165.89,165.98,114894.0,165.6391,165.8386,165.4994,165.5892,114894.0
2025-04-01 11:05:00,165.95,166.35,165.88,166.33,119801.0,165.5593,165.9583,165.4894,165.9384,119801.0
2025-04-01 11:10:00,166.31,166.88,165.94,166.87,146539.0,165.9184,166.4871,165.5493,166.4771,146539.0
2025-04-01 11:15:00,166.84,167.17,166.58,166.95,150690.0,166.4472,166.7764,166.1878,166.5569,150690.0
2025-04-01 11:20:00,166.9,167.23,166.5,167.14,185566.0,166.507,166.8363,166.108,166.7465,185566.0
2025-04-01 11:25:00,167.15,167.4,166.88,166.91,158080.0,166.7564,167.0059,166.4871,166.517,158080.0
2025-04-01 11:30:00,166.94,167.04,166.76,166.95,115772.0,166.5469,166.6467,166.3674,166.5569,115772.0
2025-04-01 11:35:00,166.97,166.97,166.59,166.89,80527.0,166.5769,166.5769,166.1978,166.4971,80527.0
2025-04-01 11:40:00,166.89,167.07,166.5,167.03,76878.0,166.4971,166.6766,166.108,166.6367,76878.0
2025-04-01 11:45:00,167.02,167.3,166.94,167.18,139202.0,166.6267,166.9061,166.5469,166.7864,139202.0
2025-04-01 11:50:00,167.21,167.39,166.85,166.99,137281.0,166.8163,166.9959,166.4571,166.5968,137281.0
2025-04-01 11:55:00,166.98,167.6,166.84,167.5,149935.0,166.5868,167.2054,166.4472,167.1056,149935.0
2025-04-01 12:00:00,167.5,167.75,167.25,167.6,102087.0,167.1056,167.355,166.8562,167.2054,102087.0
2025-04-01 12:05:00,167.59,167.75,167.3,167.57,95505.0,167.1954,167.355,166.9061,167.1755,95505.0
2025-04-01 12:10:00,167.58,167.88,167.44,167.74,92962.0,167.1854,167.4847,167.0458,167.345,92962.0
2025-04-01 12:15:00,167.77,168.71,167.7,168.61,230910.0,167.375,168.3128,167.3051,168.213,230910.0
2025-04-01 12:20:00,168.59,168.62,167.79,168.01,130557.0,168.193,168.223,167.3949,167.6144,130557.0
2025-04-01 12:25:00,167.98,168.03,166.91,167.26,155807.0,167.5845,167.6344,166.517,166.8662,155807.0
2025-04-01 12:30:00,167.26,167.73,167.0,167.54,119761.0,166.8662,167.3351,166.6068,167.1455,119761.0
2025-04-01 12:35:00,167.54,167.57,166.74,166.86,94667.0,167.1455,167.1755,166.3474,166.4671,94667.0
2025-04-01 12:40:00,166.9,166.9,166.21,166.32,113706.0,166.507,166.507,165.8187,165.9284,113706.0
2025-04-01 12:45:00,166.34,166.99,166.2,166.89,101079.0,165.9483,166.5968,165.8087,166.4971,101079.0
2025-04-01 12:50:00,166.89,167.46,166.8,167.29,51183.0,166.4971,167.0657,166.4073,166.8961,51183.0
2025-04-01 12:55:00,167.25,167.34,167.03,167.03,51309.0,166.8562,166.946,166.6367,166.6367,51309.0
2025-04-01 13:00:00,167.06,167.32,166.94,167.21,60862.0,166.6667,166.926,166.5469,166.8163,60862.0
2025-04-01 13:05:00,167.19,167.19,166.76,166.95,51993.0,166.7963,166.7963,166.3674,166.5569,51993.0
2025-04-01 13:10:00,166.9,167.29,166.79,167.19,62219.0,166.507,166.8961,166.3973,166.7963,62219.0
2025-04-01 13:15:00,167.16,167.46,166.84,166.84,80280.0,166.7664,167.0657,166.4472,166.4472,80280.0
2025-04-01 13:20:00,166.88,167.15,166.8,167.02,64219.0,166.4871,166.7564,166.4073,166.6267,64219.0
2025-04-01 13:25:00,167.05,167.29,166.9,167.03,81354.0,166.6567,166.8961,166.507,166.6367,81354.0
2025-04-01 13:30:00,167.0,167.64,166.99,167.31,115130.0,166.6068,167.2453,166.5968,166.9161,115130.0
2025-04-01 13:35:00,167.31,167.76,167.26,167.7,86985.0,166.9161,167.365,166.8662,167.3051,86985.0
2025-04-01 13:40:00,167.72,168.04,167.32,167.46,68192.0,167.3251,167.6443,166.926,167.0657,68192.0
2025-04-01 13:45:00,167.46,167.78,167.36,167.78,51831.0,167.0657,167.385,166.9659,167.385,51831.0
2025-04-01 13:50:00,167.75,167.88,167.36,167.41,67730.0,167.355,167.4847,166.9659,167.0158,67730.0
2025-04-01 13:55:00,167.41,167.41,166.93,167.02,70052.0,167.0158,167.0158,166.537,166.6267,70052.0
2025-04-01 14:00:00,167.02,167.08,165.95,166.13,97595.0,166.6267,166.6866,165.5593,165.7388,97595.0
2025-04-01 14:05:00,166.16,166.25,165.61,165.74,115037.0,165.7688,165.8586,165.2201,165.3498,115037.0
2025-04-01 14:10:00,165.75,166.1,165.56,165.95,81893.0,165.3597,165.7089,165.1702,165.5593,81893.0
2025-04-01 14:15:00,165.98,165.99,165.22,165.4,119919.0,165.5892,165.5992,164.831,165.0106,119919.0
2025-04-01 14:20:00,165.4,165.46,164.9,164.96,99420.0,165.0106,165.0704,164.5117,164.5716,99420.0
2025-04-01 14:25:00,164.97,165.44,164.91,165.26,74001.0,164.5816,165.0505,164.5217,164.8709,74001.0
2025-04-01 14:30:00,165.24,165.64,165.2,165.42,147969.0,164.8509,165.25,164.811,165.0305,147969.0
2025-04-01 14:35:00,165.44,165.65,165.24,165.28,119394.0,165.0505,165.26,164.8509,164.8908,119394.0
2025-04-01 14:40:00,165.28,165.57,165.23,165.55,137251.0,164.8908,165.1802,164.841,165.1602,137251.0
2025-04-01 14:45:00,165.55,165.55,165.01,165.04,96574.0,165.1602,165.1602,164.6215,164.6514,96574.0
2025-04-01 14:50:00,165.02,165.52,165.0,165.52,131156.0,164.6315,165.1303,164.6115,165.1303,131156.0
2025-04-01 14:55:00,165.52,165.85,165.5,165.84,78359.0,165.1303,165.4595,165.1103,165.4495,78359.0
2025-04-01 15:00:00,165.84,166.16,165.71,166.07,83369.0,165.4495,165.7688,165.3198,165.679,83369.0
2025-04-01 15:05:00,166.08,166.45,166.0,166.01,143080.0,165.689,166.0581,165.6091,165.6191,143080.0
2025-04-01 15:10:00,166.02,166.4,166.0,166.39,77047.0,165.6291,166.0082,165.6091,165.9982,77047.0
2025-04-01 15:15:00,166.38,166.72,166.28,166.57,132845.0,165.9883,166.3275,165.8885,166.1778,132845.0
2025-04-01 15:20:00,166.57,166.86,166.4,166.75,111989.0,166.1778,166.4671,166.0082,166.3574,111989.0
2025-04-01 15:25:00,166.75,166.97,166.61,166.62,128240.0,166.3574,166.5769,166.2177,166.2277,128240.0
2025-04-01 15:30:00,166.61,167.41,166.48,167.12,153437.0,166.2177,167.0158,166.088,166.7265,153437.0
2025-04-01 15:35:00,167.12,167.77,167.05,167.62,177673.0,166.7265,167.375,166.6567,167.2253,177673.0
2025-04-01 15:40:00,167.61,168.28,167.59,168.12,240061.0,167.2154,167.8838,167.1954,167.7242,240061.0
2025-04-01 15:45:00,168.07,168.49,168.03,168.39,192412.0,167.6743,168.0933,167.6344,167.9935,192412.0
2025-04-01 15:50:00,168.46,168.64,167.97,168.61,258762.0,168.0634,168.2429,167.5745,168.213,258762.0
2025-04-01 15:55:00,168.56,168.7,168.1,168.46,581653.0,168.1631,168.3028,167.7042,168.0634,581653.0
2025-04-02 09:30:00,166.26,166.67,165.5,166.4,445089.0,165.8685,166.2776,165.1103,166.0082,445089.0
2025-04-02 09:35:00,166.39,167.86,166.38,167.37,245060.0,165.9982,167.4648,165.9883,166.9759,245060.0
2025-04-02 09:40:00,167.37,168.53,167.1,168.53,140696.0,166.9759,168.1332,166.7066,168.1332,140696.0
2025-04-02 09:45:00,168.49,169.29,168.47,168.92,268316.0,168.0933,168.8914,168.0733,168.5223,268316.0
2025-04-02 09:50:00,168.97,169.55,168.28,168.33,208997.0,168.5722,169.1508,167.8838,167.9337,208997.0
2025-04-02 09:55:00,168.34,168.74,168.16,168.16,118518.0,167.9436,168.3427,167.7641,167.7641,118518.0
2025-04-02 10:00:00,168.08,169.61,168.01,169.47,198247.0,167.6842,169.2106,167.6144,169.071,198247.0
2025-04-02 10:05:00,169.41,169.6,168.01,168.23,131976.0,169.0111,169.2007,167.6144,167.8339,131976.0
2025-04-02 10:10:00,168.17,168.5,167.6,168.31,162865.0,167.774,168.1033,167.2054,167.9137,162865.0
2025-04-02 10:15:00,168.33,168.87,168.26,168.53,99140.0,167.9337,168.4724,167.8638,168.1332,99140.0
2025-04-02 10:20:00,168.47,170.0,168.42,169.85,234071.0,168.0733,169.5997,168.0234,169.4501,234071.0
2025-04-02 10:25:00,169.9,169.93,168.96,169.7,167439.0,169.5,169.5299,168.5622,169.3004,167439.0
2025-04-02 10:30:00,169.74,169.9,169.19,169.27,135490.0,169.3403,169.5,168.7916,168.8714,135490.0
2025-04-02 10:35:00,169.25,169.28,168.61,168.83,107373.0,168.8515,168.8814,168.213,168.4325,107373.0
2025-04-02 10:40:00,168.74,169.04,168.48,168.69,132240.0,168.3427,168.642,168.0833,168.2928,132240.0
2025-04-02 10:45:00,168.72,169.28,168.59,168.9,79709.0,168.3227,168.8814,168.193,168.5023,79709.0
2025-04-02 10:50:00,168.91,169.01,168.46,168.57,70964.0,168.5123,168.6121,168.0634,168.1731,70964.0
2025-04-02 10:55:00,168.54,169.26,168.47,169.1,78916.0,168.1432,168.8615,168.0733,168.7018,78916.0
2025-04-02 11:00:00,169.19,169.33,168.71,169.26,125696.0,168.7916,168.9313,168.3128,168.8615,125696.0
2025-04-02 11:05:00,169.25,169.71,169.09,169.68,78950.0,168.8515,169.3104,168.6919,169.2805,78950.0
2025-04-02 11:10:00,169.66,169.66,168.8,168.92,107714.0,169.2605,169.2605,168.4026,168.5223,107714.0
2025-04-02 11:15:00,168.92,169.45,168.83,169.42,74735.0,168.5223,169.051,168.4325,169.0211,74735.0
2025-04-02 11:20:00,169.45,170.33,169.44,170.25,217951.0,169.051,169.929,169.041,169.8491,217951.0
2025-04-02 11:25:00,170.21,170.62,170.21,170.31,83118.0,169.8092,170.2183,169.8092,169.909,83118.0
2025-04-02 11:30:00,170.35,170.52,170.12,170.38,117643.0,169.9489,170.1185,169.7194,169.9788,117643.0
2025-04-02 11:35:00,170.39,170.89,170.21,170.83,126658.0,169.9888,170.4876,169.8092,170.4278,126658.0
2025-04-02 11:40:00,170.84,171.47,170.72,171.2,372767.0,170.4378,171.0663,170.318,170.7969,372767.0
2025-04-02 11:45:00,171.2,171.44,170.81,171.03,254172.0,170.7969,171.0363,170.4078,170.6273,254172.0
2025-04-02 11:50:00,171.05,171.05,170.52,170.91,203128.0,170.6473,170.6473,170.1185,170.5076,203128.0
2025-04-02 11:55:00,170.86,171.71,170.81,171.68,143812.0,170.4577,171.3057,170.4078,171.2758,143812.0
2025-04-02 12:00:00,171.69,171.73,171.03,171.06,149842.0,171.2857,171.3257,170.6273,170.6572,149842.0
2025-04-02 12:05:00,171.09,171.42,171.04,171.3,95811.0,170.6872,171.0164,170.6373,170.8967,95811.0
2025-04-02 12:10:00,171.27,172.03,171.23,171.83,122365.0,170.8667,171.6249,170.8268,171.4254,122365.0
2025-04-02 12:15:00,171.82,172.0,171.58,171.66,93133.0,171.4154,171.595,171.176,171.2558,93133.0
2025-04-02 12:20:00,171.66,171.95,171.54,171.86,110124.0,171.2558,171.5451,171.1361,171.4553,110124.0
2025-04-02 12:25:00,171.84,172.14,171.76,172.09,125986.0,171.4354,171.7347,171.3556,171.6848,125986.0
2025-04-02 12:30:00,172.09,172.45,171.91,172.37,229101.0,171.6848,172.044,171.5052,171.9641,229101.0
2025-04-02 12:35:00,172.37,172.41,171.73,172.1,164757.0,171.9641,172.0041,171.3257,171.6948,164757.0
2025-04-02 12:40:00,172.14,172.19,171.8,172.17,162119.0,171.7347,171.7846,171.3955,171.7646,162119.0
2025-04-02 12:45:00,172.2,172.55,171.84,172.49,171934.0,171.7945,172.1437,171.4354,172.0839,171934.0
2025-04-02 12:50:00,172.51,172.69,171.96,172.09,93315.0,172.1038,172.2834,171.5551,171.6848,93315.0
2025-04-02 12:55:00,172.01,172.39,171.94,172.29,81095.0,171.605,171.9841,171.5352,171.8843,81095.0
2025-04-02 13:00:00,172.28,172.71,172.22,172.66,140533.0,171.8744,172.3033,171.8145,172.2535,140533.0
2025-04-02 13:05:00,172.66,172.98,172.65,172.74,99097.0,172.2535,172.5727,172.2435,172.3333,99097.0
2025-04-02 13:10:00,172.74,173.39,172.73,173.31,163282.0,172.3333,172.9817,172.3233,172.9019,163282.0
2025-04-02 13:15:00,173.32,173.43,173.14,173.34,100386.0,172.9119,173.0217,172.7323,172.9319,100386.0
2025-04-02 13:20:00,173.34,173.39,172.62,172.97,122986.0,172.9319,172.9817,172.2136,172.5627,122986.0
2025-04-02 13:25:00,172.94,173.11,172.76,172.94,125711.0,172.5328,172.7024,172.3532,172.5328,125711.0
2025-04-02 13:30:00,172.93,172.93,172.25,172.46,105937.0,172.5228,172.5228,171.8444,172.0539,105937.0
2025-04-02 13:35:00,172.46,172.47,171.87,172.2,90199.0,172.0539,172.0639,171.4653,171.7945,90199.0
2025-04-02 13:40:00,172.2,172.32,171.54,171.75,80277.0,171.7945,171.9143,171.1361,171.3456,80277.0
2025-04-02 13:45:00,171.77,171.78,171.22,171.37,107283.0,171.3656,171.3755,170.8169,170.9665,107283.0
2025-04-02 13:50:00,171.36,171.46,171.07,171.28,91252.0,170.9565,171.0563,170.6672,170.8767,91252.0
2025-04-02 13:55:00,171.26,171.62,171.21,171.25,76482.0,170.8568,171.2159,170.8069,170.8468,76482.0
2025-04-02 14:00:00,171.21,171.65,171.04,171.07,176658.0,170.8069,171.2458,170.6373,170.6672,176658.0
2025-04-02 14:05:00,171.03,171.06,170.45,170.77,83046.0,170.6273,170.6572,170.0487,170.3679,83046.0
2025-04-02 14:10:00,170.77,170.98,170.46,170.71,64006.0,170.3679,170.5774,170.0586,170.3081,64006.0
2025-04-02 14:15:00,170.68,170.74,170.32,170.4,97782.0,170.2781,170.338,169.919,169.9988,97782.0
2025-04-02 14:20:00,170.37,170.59,169.92,169.98,97305.0,169.9689,170.1883,169.5199,169.5798,97305.0
2025-04-02 14:25:00,169.99,170.25,169.68,169.7,99403.0,169.5898,169.8491,169.2805,169.3004,99403.0
2025-04-02 14:30:00,169.68,170.33,169.54,170.33,135898.0,169.2805,169.929,169.1408,169.929,135898.0
2025-04-02 14:35:00,170.27,170.96,170.1,170.91,82705.0,169.8691,170.5575,169.6995,170.5076,82705.0
2025-04-02 14:40:00,170.96,171.19,170.65,170.81,126125.0,170.5575,170.7869,170.2482,170.4078,126125.0
2025-04-02 14:45:00,170.79,170.96,170.6,170.94,68421.0,170.3879,170.5575,170.1983,170.5375,68421.0
2025-04-02 14:50:00,170.92,170.94,170.47,170.62,92607.0,170.5176,170.5375,170.0686,170.2183,92607.0
2025-04-02 14:55:00,170.57,170.62,169.86,169.89,130727.0,170.1684,170.2183,169.4601,169.49,130727.0
2025-04-02 15:00:00,169.92,170.8,169.92,170.75,81573.0,169.5199,170.3978,169.5199,170.348,81573.0
2025-04-02 15:05:00,170.67,170.99,170.52,170.61,162535.0,170.2682,170.5874,170.1185,170.2083,162535.0
2025-04-02 15:10:00,170.58,170.63,170.16,170.17,61292.0,170.1784,170.2282,169.7594,169.7693,61292.0
2025-04-02 15:15:00,170.15,170.37,169.67,169.86,116081.0,169.7494,169.9689,169.2705,169.4601,116081.0
2025-04-02 15:20:00,169.88,170.5,169.83,170.43,131380.0,169.48,170.0986,169.4301,170.0287,131380.0
2025-04-02 15:25:00,170.37,170.71,170.04,170.66,97549.0,169.9689,170.3081,169.6396,170.2582,97549.0
2025-04-02 15:30:00,170.63,171.45,170.27,171.37,148075.0,170.2282,171.0463,169.8691,170.9665,148075.0
2025-04-02 15:35:00,171.32,171.68,171.18,171.24,154440.0,170.9166,171.2758,170.777,170.8368,154440.0
2025-04-02 15:40:00,171.27,171.71,171.17,171.56,131874.0,170.8667,171.3057,170.767,171.1561,131874.0
2025-04-02 15:45:00,171.62,172.26,171.5,172.03,136189.0,171.2159,171.8544,171.0962,171.6249,136189.0
2025-04-02 15:50:00,172.0,172.39,171.68,172.05,242191.0,171.595,171.9841,171.2758,171.6449,242191.0
2025-04-02 15:55:00,172.08,172.58,172.0,172.0,753614.0,171.6748,172.1737,171.595,171.595,753614.0
2025-04-03 09:30:00,160.33,162.55,160.02,162.54,1043872.0,159.9525,162.1673,159.6432,162.1573,1043872.0
2025-04-03 09:35:00,162.54,162.6,161.25,162.06,445728.0,162.1573,162.2172,160.8703,161.6784,445728.0
2025-04-03 09:40:00,162.08,162.08,160.89,161.78,327024.0,161.6984,161.6984,160.5112,161.3991,327024.0
2025-04-03 09:45:00,161.74,162.25,161.41,161.7,337702.0,161.3592,161.868,161.03,161.3193,337702.0
2025-04-03 09:50:00,161.64,163.11,161.63,162.96,438936.0,161.2594,162.726,161.2494,162.5763,438936.0
2025-04-03 09:55:00,162.96,163.3,162.08,162.81,493259.0,162.5763,162.9155,161.6984,162.4267,493259.0
2025-04-03 10:00:00,162.62,163.43,161.58,161.66,453689.0,162.2371,163.0452,161.1996,161.2794,453689.0
2025-04-03 10:05:00,161.73,162.89,161.7,162.09,377293.0,161.3492,162.5065,161.3193,161.7084,377293.0
2025-04-03 10:10:00,162.05,162.06,161.0,161.49,332766.0,161.6684,161.6784,160.6209,161.1098,332766.0
2025-04-03 10:15:00,161.5,161.86,160.59,160.62,264704.0,161.1197,161.4789,160.2119,160.2418,264704.0
2025-04-03 10:20:00,160.56,160.97,159.75,159.94,359419.0,160.182,160.591,159.3739,159.5634,359419.0
2025-04-03 10:25:00,159.94,161.2,159.91,161.02,230472.0,159.5634,160.8204,159.5335,160.6409,230472.0
2025-04-03 10:30:00,161.02,161.45,160.5,160.61,191130.0,160.6409,161.0699,160.1221,160.2318,191130.0
2025-04-03 10:35:00,160.67,160.71,159.35,160.15,425736.0,160.2917,160.3316,158.9748,159.7729,425736.0
2025-04-03 10:40:00,160.14,160.51,159.69,159.84,203041.0,159.7629,160.1321,159.314,159.4637,203041.0
2025-04-03 10:45:00,159.8,159.99,159.27,159.3,263641.0,159.4237,159.6133,158.895,158.9249,263641.0
2025-04-03 10:50:00,159.3,159.37,158.52,159.16,406305.0,158.9249,158.9948,158.1468,158.7853,406305.0
2025-04-03 10:55:00,159.15,159.59,158.53,158.61,207253.0,158.7753,159.2142,158.1567,158.2365,207253.0
2025-04-03 11:00:00,158.59,159.09,158.17,158.45,279665.0,158.2166,158.7154,157.7976,158.0769,279665.0
2025-04-03 11:05:00,158.45,158.58,157.41,157.65,404404.0,158.0769,158.2066,157.0394,157.2788,404404.0
2025-04-03 11:10:00,157.66,158.55,157.53,158.08,408769.0,157.2888,158.1767,157.1591,157.7078,408769.0
2025-04-03 11:15:00,158.01,158.57,157.8,158.15,304180.0,157.638,158.1966,157.4285,157.7776,304180.0
2025-04-03 11:20:00,158.15,158.53,157.51,158.0,359344.0,157.7776,158.1567,157.1391,157.628,359344.0
2025-04-03 11:25:00,157.98,158.9,157.89,158.11,238162.0,157.608,158.5259,157.5182,157.7377,238162.0
2025-04-03 11:30:00,158.11,159.42,158.02,159.16,188526.0,157.7377,159.0446,157.6479,158.7853,188526.0
2025-04-03 11:35:00,159.17,159.69,158.69,159.56,155979.0,158.7952,159.314,158.3164,159.1843,155979.0
2025-04-03 11:40:00,159.56,159.75,159.16,159.29,162028.0,159.1843,159.3739,158.7853,158.9149,162028.0
2025-04-03 11:45:00,159.27,159.33,158.46,159.1,170163.0,158.895,158.9549,158.0869,158.7254,170163.0
2025-04-03 11:50:00,159.09,159.13,158.19,158.73,208017.0,158.7154,158.7553,157.8175,158.3563,208017.0
2025-04-03 11:55:00,158.72,158.81,158.18,158.28,147200.0,158.3463,158.4361,157.8076,157.9073,147200.0
2025-04-03 12:00:00,158.25,158.74,158.09,158.22,176225.0,157.8774,158.3662,157.7178,157.8475,176225.0
2025-04-03 12:05:00,158.22,158.68,158.0,158.0,205252.0,157.8475,158.3064,157.628,157.628,205252.0
2025-04-03 12:10:00,158.0,159.08,157.94,158.82,169857.0,157.628,158.7054,157.5681,158.4461,169857.0
2025-04-03 12:15:00,158.8,159.32,158.73,159.27,140159.0,158.4261,158.9449,158.3563,158.895,140159.0
2025-04-03 12:20:00,159.27,159.49,159.02,159.28,136415.0,158.895,159.1145,158.6456,158.905,136415.0
2025-04-03 12:25:00,159.28,159.65,158.73,159.59,156714.0,158.905,159.2741,158.3563,159.2142,156714.0
2025-04-03 12:30:00,159.59,159.84,158.73,158.74,128787.0,159.2142,159.4637,158.3563,158.3662,128787.0
2025-04-03 12:35:00,158.75,158.88,158.3,158.46,125209.0,158.3762,158.5059,157.9273,158.0869,125209.0
2025-04-03 12:40:00,158.44,158.94,158.15,158.28,212736.0,158.0669,158.5658,157.7776,157.9073,212736.0
2025-04-03 12:45:00,158.28,158.38,157.78,158.11,131051.0,157.9073,158.0071,157.4085,157.7377,131051.0
2025-04-03 12:50:00,158.05,158.11,156.86,156.88,256275.0,157.6779,157.7377,156.4907,156.5106,256275.0
2025-04-03 12:55:00,156.89,157.16,156.65,157.08,329265.0,156.5206,156.79,156.2812,156.7101,329265.0
2025-04-03 13:00:00,157.16,157.67,157.05,157.16,187223.0,156.79,157.2988,156.6802,156.79,187223.0
2025-04-03 13:05:00,157.1,157.77,157.05,157.17,153449.0,156.7301,157.3985,156.6802,156.7999,153449.0
2025-04-03 13:10:00,157.15,157.5,156.97,157.32,148605.0,156.78,157.1292,156.6004,156.9496,148605.0
2025-04-03 13:15:00,157.31,157.54,157.08,157.24,128563.0,156.9396,157.1691,156.7101,156.8698,128563.0
2025-04-03 13:20:00,157.27,157.51,156.96,157.33,126428.0,156.8997,157.1391,156.5904,156.9596,126428.0
2025-04-03 13:25:00,157.32,158.01,157.2,157.97,189095.0,156.9496,157.638,156.8299,157.5981,189095.0
2025-04-03 13:30:00,157.94,158.19,157.71,158.06,176895.0,157.5681,157.8175,157.3387,157.6878,176895.0
2025-04-03 13:35:00,158.06,158.47,157.92,158.22,176715.0,157.6878,158.0969,157.5482,157.8475,176715.0
2025-04-03 13:40:00,158.2,158.57,158.1,158.46,125804.0,157.8275,158.1966,157.7277,158.0869,125804.0
2025-04-03 13:45:00,158.49,158.53,157.81,157.9,113383.0,158.1168,158.1567,157.4384,157.5282,113383.0
2025-04-03 13:50:00,157.9,158.0,157.37,157.44,165783.0,157.5282,157.628,156.9995,157.0693,165783.0
2025-04-03 13:55:00,157.38,157.42,157.11,157.16,161647.0,157.0094,157.0493,156.7401,156.79,161647.0
2025-04-03 14:00:00,157.13,157.61,157.1,157.21,115790.0,156.76,157.2389,156.7301,156.8398,115790.0
2025-04-03 14:05:00,157.27,157.42,157.1,157.36,202367.0,156.8997,157.0493,156.7301,156.9895,202367.0
2025-04-03 14:10:00,157.35,157.4,156.31,156.5,261385.0,156.9795,157.0294,155.942,156.1315,261385.0
2025-04-03 14:15:00,156.52,156.69,156.09,156.27,236167.0,156.1515,156.3211,155.7225,155.9021,236167.0
2025-04-03 14:20:00,156.29,156.63,156.2,156.47,293906.0,155.922,156.2612,155.8322,156.1016,293906.0
2025-04-03 14:25:00,156.43,156.48,155.92,156.32,180430.0,156.0617,156.1116,155.5529,155.9519,180430.0
2025-04-03 14:30:00,156.31,156.93,155.97,156.34,343093.0,155.942,156.5605,155.6028,155.9719,343093.0
2025-04-03 14:35:00,156.34,157.13,156.25,156.93,161318.0,155.9719,156.76,155.8821,156.5605,161318.0
2025-04-03 14:40:00,156.93,157.63,156.87,157.5,253148.0,156.5605,157.2589,156.5006,157.1292,253148.0
2025-04-03 14:45:00,157.49,157.76,157.09,157.35,150478.0,157.1192,157.3885,156.7201,156.9795,150478.0
2025-04-03 14:50:00,157.39,157.89,157.19,157.24,171963.0,157.0194,157.5182,156.8199,156.8698,171963.0
2025-04-03 14:55:00,157.24,157.54,156.83,157.36,303933.0,156.8698,157.1691,156.4607,156.9895,303933.0
2025-04-03 15:00:00,157.34,157.61,156.82,157.02,270979.0,156.9695,157.2389,156.4508,156.6503,270979.0
2025-04-03 15:05:00,157.03,157.27,156.36,156.37,308027.0,156.6603,156.8997,155.9918,156.0018,308027.0
2025-04-03 15:10:00,156.37,156.7,156.08,156.39,325342.0,156.0018,156.331,155.7125,156.0218,325342.0
2025-04-03 15:15:00,156.36,156.41,155.08,155.54,407368.0,155.9918,156.0417,154.7149,155.1738,407368.0
2025-04-03 15:20:00,155.57,155.84,154.88,155.06,684787.0,155.2037,155.4731,154.5153,154.6949,684787.0
2025-04-03 15:25:00,155.05,155.07,154.46,154.68,468472.0,154.6849,154.7049,154.0963,154.3158,468472.0
2025-04-03 15:30:00,154.68,154.86,154.3,154.35,562867.0,154.3158,154.4954,153.9367,153.9866,562867.0
2025-04-03 15:35:00,154.37,154.41,153.93,154.3,597498.0,154.0065,154.0464,153.5676,153.9367,597498.0
2025-04-03 15:40:00,154.31,154.81,154.19,154.45,636028.0,153.9467,154.4455,153.827,154.0863,636028.0
2025-04-03 15:45:00,154.47,154.57,154.08,154.2,537426.0,154.1063,154.2061,153.7172,153.8369,537426.0
2025-04-03 15:50:00,154.16,155.54,154.04,155.44,978776.0,153.797,155.1738,153.6773,155.074,978776.0
2025-04-03 15:55:00,155.44,155.45,153.7,154.07,2116389.0,155.074,155.084,153.3381,153.7072,2116389.0
2025-04-04 09:30:00,148.4,148.5,145.57,146.18,2230271.0,148.0506,148.1504,145.2272,145.8358,2230271.0
2025-04-04 09:35:00,146.18,146.5,143.18,144.02,1246970.0,145.8358,146.1551,142.8429,143.6809,1246970.0
2025-04-04 09:40:00,143.94,144.58,143.35,144.04,869540.0,143.6011,144.2396,143.0125,143.7009,869540.0
2025-04-04 09:45:00,144.06,145.03,143.52,143.7,1154258.0,143.7208,144.6885,143.1821,143.3617,1154258.0
2025-04-04 09:50:00,143.7,145.56,143.56,144.88,681121.0,143.3617,145.2173,143.222,144.5389,681121.0
2025-04-04 09:55:00,144.93,146.7,144.57,146.31,633462.0,144.5888,146.3546,144.2296,145.9655,633462.0
2025-04-04 10:00:00,146.35,146.51,145.38,146.09,534883.0,146.0054,146.165,145.0377,145.746,534883.0
2025-04-04 10:05:00,146.09,146.65,144.0,144.06,621355.0,145.746,146.3047,143.6609,143.7208,621355.0
2025-04-04 10:10:00,144.07,144.37,142.76,142.99,557927.0,143.7308,144.0301,142.4239,142.6533,557927.0
2025-04-04 10:15:00,142.94,143.26,142.38,142.96,482588.0,142.6034,142.9227,142.0448,142.6234,482588.0
2025-04-04 10:20:00,143.0,144.11,142.92,143.25,381388.0,142.6633,143.7707,142.5835,142.9127,381388.0
2025-04-04 10:25:00,143.25,143.45,142.08,142.21,405604.0,142.9127,143.1122,141.7455,141.8752,405604.0
2025-04-04 10:30:00,142.15,142.89,141.54,141.56,522509.0,141.8153,142.5536,141.2067,141.2267,522509.0
2025-04-04 10:35:00,141.56,142.97,141.56,142.61,332853.0,141.2267,142.6334,141.2267,142.2742,332853.0
2025-04-04 10:40:00,142.62,142.73,141.57,141.81,425829.0,142.2842,142.3939,141.2367,141.4761,425829.0
2025-04-04 10:45:00,141.8,141.97,140.02,140.06,691623.0,141.4661,141.6357,139.6903,139.7302,691623.0
2025-04-04 10:50:00,140.06,141.98,139.17,141.48,763125.0,139.7302,141.6457,138.8423,141.1469,763125.0
2025-04-04 10:55:00,141.46,142.95,141.12,142.16,648629.0,141.1269,142.6134,140.7877,141.8253,648629.0
2025-04-04 11:00:00,142.1,144.58,141.73,144.41,545871.0,141.7654,144.2396,141.3963,144.07,545871.0
2025-04-04 11:05:00,144.44,144.65,142.29,142.77,543063.0,144.0999,144.3094,141.955,142.4338,543063.0
2025-04-04 11:10:00,142.72,146.0,142.57,145.74,760531.0,142.384,145.6562,142.2343,145.3968,760531.0
2025-04-04 11:15:00,145.71,146.39,144.47,144.47,602968.0,145.3669,146.0453,144.1298,144.1298,602968.0
2025-04-04 11:20:00,144.53,146.18,144.53,146.09,565882.0,144.1897,145.8358,144.1897,145.746,565882.0
2025-04-04 11:25:00,145.95,145.99,143.78,143.9,492952.0,145.6064,145.6463,143.4415,143.5612,492952.0
2025-04-04 11:30:00,143.85,144.63,143.64,143.72,375696.0,143.5113,144.2895,143.3018,143.3816,375696.0
2025-04-04 11:35:00,143.72,143.93,142.75,143.17,333634.0,143.3816,143.5911,142.4139,142.8329,333634.0
2025-04-04 11:40:00,143.1,144.13,143.06,143.75,391974.0,142.7631,143.7906,142.7232,143.4115,391974.0
2025-04-04 11:45:00,143.75,145.03,143.4,144.88,332415.0,143.4115,144.6885,143.0624,144.5389,332415.0
2025-04-04 11:50:00,144.88,145.14,143.95,144.18,306189.0,144.5389,144.7983,143.6111,143.8405,306189.0
2025-04-04 11:55:00,144.26,144.87,143.53,143.66,235002.0,143.9203,144.5289,143.1921,143.3217,235002.0
2025-04-04 12:00:00,143.67,144.34,143.59,144.02,367538.0,143.3317,144.0001,143.2519,143.6809,367538.0
2025-04-04 12:05:00,144.08,145.01,143.93,144.02,230061.0,143.7408,144.6686,143.5911,143.6809,230061.0
2025-04-04 12:10:00,143.96,144.72,143.53,144.2,322899.0,143.621,144.3793,143.1921,143.8605,322899.0
2025-04-04 12:15:00,144.32,144.59,142.53,142.72,255861.0,143.9802,144.2496,142.1944,142.384,255861.0
2025-04-04 12:20:00,142.75,142.94,141.54,141.99,323376.0,142.4139,142.6034,141.2067,141.6557,323376.0
2025-04-04 12:25:00,141.98,142.21,141.61,142.01,282944.0,141.6457,141.8752,141.2766,141.6756,282944.0
2025-04-04 12:30:00,142.0,142.43,141.75,141.85,234206.0,141.6657,142.0946,141.4162,141.516,234206.0
2025-04-04 12:35:00,141.85,143.35,141.7,143.04,376098.0,141.516,143.0125,141.3664,142.7032,376098.0
2025-04-04 12:40:00,143.08,143.53,142.4,142.4,240212.0,142.7431,143.1921,142.0647,142.0647,240212.0
2025-04-04 12:45:00,142.4,142.75,142.2,142.42,190164.0,142.0647,142.4139,141.8652,142.0847,190164.0
2025-04-04 12:50:00,142.47,143.15,142.28,142.44,178779.0,142.1345,142.8129,141.945,142.1046,178779.0
2025-04-04 12:55:00,142.4,142.9,142.26,142.3,260834.0,142.0647,142.5635,141.925,141.9649,260834.0
2025-04-04 13:00:00,142.29,143.45,142.24,143.16,181603.0,141.955,143.1122,141.9051,142.8229,181603.0
2025-04-04 13:05:00,143.1,143.47,142.53,142.91,172602.0,142.7631,143.1322,142.1944,142.5735,172602.0
2025-04-04 13:10:00,142.95,142.95,141.56,141.71,208466.0,142.6134,142.6134,141.2267,141.3763,208466.0
2025-04-04 13:15:00,141.72,141.85,141.06,141.72,191848.0,141.3863,141.516,140.7279,141.3863,191848.0
2025-04-04 13:20:00,141.77,142.46,141.57,142.32,198562.0,141.4362,142.1246,141.2367,141.9849,198562.0
2025-04-04 13:25:00,142.35,142.88,142.29,142.45,232510.0,142.0148,142.5436,141.955,142.1146,232510.0
2025-04-04 13:30:00,142.41,143.02,141.91,142.87,298195.0,142.0747,142.6833,141.5759,142.5336,298195.0
2025-04-04 13:35:00,142.78,144.75,142.76,144.65,447899.0,142.4438,144.4092,142.4239,144.3094,447899.0
2025-04-04 13:40:00,144.64,145.42,144.52,145.31,787827.0,144.2994,145.0776,144.1797,144.9679,787827.0
2025-04-04 13:45:00,145.31,147.43,145.23,147.35,981866.0,144.9679,147.0829,144.8881,147.0031,981866.0
2025-04-04 13:50:00,147.37,148.34,146.83,148.28,865563.0,147.023,147.9907,146.4843,147.9309,865563.0
2025-04-04 13:55:00,148.23,149.05,147.63,148.96,986248.0,147.881,148.6991,147.2824,148.6093,986248.0
2025-04-04 14:00:00,148.98,150.16,148.14,149.97,1213997.0,148.6292,149.8064,147.7912,149.6169,1213997.0
2025-04-04 14:05:00,149.98,150.07,148.4,148.65,1534734.0,149.6269,149.7167,148.0506,148.3,1534734.0
2025-04-04 14:10:00,148.68,148.73,147.59,147.72,537901.0,148.3299,148.3798,147.2425,147.3722,537901.0
2025-04-04 14:15:00,147.69,147.88,147.19,147.43,530477.0,147.3423,147.5318,146.8434,147.0829,530477.0
2025-04-04 14:20:00,147.44,148.72,147.26,147.93,432401.0,147.0928,148.3698,146.9133,147.5817,432401.0
2025-04-04 14:25:00,147.95,148.23,147.5,147.66,534612.0,147.6016,147.881,147.1527,147.3123,534612.0
2025-04-04 14:30:00,147.6,148.21,147.39,147.9,388687.0,147.2525,147.861,147.043,147.5518,388687.0
2025-04-04 14:35:00,147.9,148.47,147.6,147.94,365684.0,147.5518,148.1204,147.2525,147.5917,365684.0
2025-04-04 14:40:00,147.9,148.2,147.31,147.52,385485.0,147.5518,147.8511,146.9632,147.1727,385485.0
2025-04-04 14:45:00,147.5,148.75,147.28,148.59,375777.0,147.1527,148.3998,146.9332,148.2401,375777.0
2025-04-04 14:50:00,148.5,149.07,147.89,148.81,329869.0,148.1504,148.719,147.5418,148.4596,329869.0
2025-04-04 14:55:00,148.81,148.92,147.8,148.14,416364.0,148.4596,148.5694,147.452,147.7912,416364.0
2025-04-04 15:00:00,148.14,148.48,147.55,148.4,409391.0,147.7912,148.1304,147.2026,148.0506,409391.0
2025-04-04 15:05:00,148.39,148.6,147.71,148.47,375430.0,148.0406,148.2501,147.3622,148.1204,375430.0
2025-04-04 15:10:00,148.52,149.66,148.38,149.43,461638.0,148.1703,149.3076,148.0306,149.0782,461638.0
2025-04-04 15:15:00,149.4,149.53,148.05,148.12,692943.0,149.0482,149.1779,147.7014,147.7712,692943.0
2025-04-04 15:20:00,148.17,149.57,148.14,149.28,451523.0,147.8211,149.2178,147.7912,148.9285,451523.0
2025-04-04 15:25:00,149.33,150.65,149.08,150.35,1003955.0,148.9784,150.2953,148.729,149.996,1003955.0
2025-04-04 15:30:00,150.31,152.8,150.02,151.85,1777753.0,149.9561,152.4402,149.6668,151.4925,1777753.0
2025-04-04 15:35:00,151.83,152.53,149.92,150.17,928650.0,151.4725,152.1709,149.567,149.8164,928650.0
2025-04-04 15:40:00,150.17,151.7,149.43,151.59,804086.0,149.8164,151.3428,149.0782,151.2331,804086.0
2025-04-04 15:45:00,151.59,151.6,148.79,149.03,575692.0,151.2331,151.2431,148.4397,148.6791,575692.0
2025-04-04 15:50:00,148.97,148.97,146.78,147.22,1105216.0,148.6192,148.6192,146.4344,146.8734,1105216.0
2025-04-04 15:55:00,147.11,147.11,145.53,146.25,2979635.0,146.7636,146.7636,145.1873,145.9056,2979635.0
2025-04-07 09:30:00,144.69,144.7,140.82,141.38,2217849.0,144.3493,144.3593,140.4884,141.0471,2217849.0
2025-04-07 09:35:00,141.39,141.72,139.53,140.4,933428.0,141.0571,141.3863,139.2015,140.0694,933428.0
2025-04-07 09:40:00,140.42,140.96,138.1,138.78,900576.0,140.0894,140.6281,137.7748,138.4532,900576.0
2025-04-07 09:45:00,138.78,142.43,138.21,141.99,940568.0,138.4532,142.0946,137.8846,141.6557,940568.0
2025-04-07 09:50:00,142.04,143.84,141.63,143.12,721458.0,141.7056,143.5013,141.2965,142.783,721458.0
2025-04-07 09:55:00,143.24,146.8,143.09,146.4,720417.0,142.9027,146.4544,142.7531,146.0553,720417.0
2025-04-07 10:00:00,146.46,148.25,145.76,146.52,994662.0,146.1152,147.9009,145.4168,146.175,994662.0
2025-04-07 10:05:00,146.58,148.17,146.2,147.47,618404.0,146.2349,147.8211,145.8558,147.1228,618404.0
2025-04-07 10:10:00,147.46,157.46,147.46,155.24,1368466.0,147.1128,157.0893,147.1128,154.8745,1368466.0
2025-04-07 10:15:00,155.13,160.43,155.01,156.18,1435983.0,154.7647,160.0523,154.645,155.8123,1435983.0
2025-04-07 10:20:00,156.18,156.18,147.93,148.57,786037.0,155.8123,155.8123,147.5817,148.2202,786037.0
2025-04-07 10:25:00,148.54,150.82,146.79,147.43,670959.0,148.1903,150.4649,146.4444,147.0829,670959.0
2025-04-07 10:30:00,147.63,150.24,146.59,147.13,574749.0,147.2824,149.8863,146.2448,146.7836,574749.0
2025-04-07 10:35:00,147.18,147.83,144.11,144.36,451951.0,146.8335,147.4819,143.7707,144.0201,451951.0
2025-04-07 10:40:00,144.24,148.78,144.1,148.5,487219.0,143.9004,148.4297,143.7607,148.1504,487219.0
2025-04-07 10:45:00,148.46,150.1,147.65,149.8,973107.0,148.1104,149.7466,147.3024,149.4473,973107.0
2025-04-07 10:50:00,149.8,154.04,149.7,153.65,590798.0,149.4473,153.6773,149.3475,153.2882,590798.0
2025-04-07 10:55:00,153.7,153.79,151.76,152.69,402622.0,153.3381,153.4279,151.4027,152.3305,402622.0
2025-04-07 11:00:00,152.68,154.91,152.22,153.74,461002.0,152.3205,154.5453,151.8616,153.378,461002.0
2025-04-07 11:05:00,153.72,153.95,151.1,151.28,467424.0,153.3581,153.5875,150.7442,150.9238,467424.0
2025-04-07 11:10:00,151.15,153.0,148.0,149.03,482418.0,150.7941,152.6398,147.6515,148.6791,482418.0
2025-04-07 11:15:00,149.1,150.88,147.57,149.41,1559959.0,148.7489,150.5247,147.2225,149.0582,1559959.0
2025-04-07 11:20:00,149.39,150.79,147.65,148.07,498576.0,149.0383,150.435,147.3024,147.7214,498576.0
2025-04-07 11:25:00,148.07,149.12,147.72,148.24,346357.0,147.7214,148.7689,147.3722,147.891,346357.0
2025-04-07 11:30:00,148.24,149.77,148.17,149.02,466380.0,147.891,149.4174,147.8211,148.6691,466380.0
2025-04-07 11:35:00,149.07,151.66,148.98,150.59,438638.0,148.719,151.3029,148.6292,150.2354,438638.0
2025-04-07 11:40:00,150.58,152.69,150.45,152.28,330158.0,150.2255,152.3305,150.0958,151.9215,330158.0
2025-04-07 11:45:00,152.36,152.78,151.0,152.12,316628.0,152.0013,152.4203,150.6445,151.7618,316628.0
2025-04-07 11:50:00,152.25,152.87,150.66,150.68,331648.0,151.8915,152.5101,150.3053,150.3252,331648.0
2025-04-07 11:55:00,150.72,151.76,150.4,150.46,259256.0,150.3651,151.4027,150.0459,150.1057,259256.0
2025-04-07 12:00:00,150.39,150.66,149.75,150.23,263403.0,150.0359,150.3053,149.3974,149.8763,263403.0
2025-04-07 12:05:00,150.24,150.3,148.6,148.6,272437.0,149.8863,149.9461,148.2501,148.2501,272437.0
2025-04-07 12:10:00,148.66,150.1,148.25,149.4,261761.0,148.31,149.7466,147.9009,149.0482,261761.0
2025-04-07 12:15:00,149.46,150.06,148.85,150.0,206188.0,149.1081,149.7067,148.4995,149.6468,206188.0
2025-04-07 12:20:00,149.99,150.67,149.21,150.33,223470.0,149.6368,150.3152,148.8587,149.976,223470.0
2025-04-07 12:25:00,150.34,151.5,150.25,151.25,235901.0,149.986,151.1433,149.8962,150.8939,235901.0
2025-04-07 12:30:00,151.2,153.09,151.14,152.59,736145.0,150.844,152.7295,150.7841,152.2307,736145.0
2025-04-07 12:35:00,152.59,152.65,151.65,151.75,253399.0,152.2307,152.2906,151.2929,151.3927,253399.0
2025-04-07 12:40:00,151.66,152.1,149.89,150.37,216465.0,151.3029,151.7419,149.5371,150.0159,216465.0
2025-04-07 12:45:00,150.26,150.37,149.4,150.02,235479.0,149.9062,150.0159,149.0482,149.6668,235479.0
2025-04-07 12:50:00,150.07,150.6,149.26,150.35,217874.0,149.7167,150.2454,148.9086,149.996,217874.0
2025-04-07 12:55:00,150.3,150.34,149.41,149.93,224413.0,149.9461,149.986,149.0582,149.577,224413.0
2025-04-07 13:00:00,149.81,153.8,149.81,150.52,1106253.0,149.4573,153.4379,149.4573,150.1656,1106253.0
2025-04-07 13:05:00,150.6,151.15,149.31,149.69,322480.0,150.2454,150.7941,148.9584,149.3375,322480.0
2025-04-07 13:10:00,149.52,151.28,148.95,151.14,298675.0,149.1679,150.9238,148.5993,150.7841,298675.0
2025-04-07 13:15:00,151.16,152.98,150.83,152.52,282444.0,150.8041,152.6198,150.4749,152.1609,282444.0
2025-04-07 13:20:00,152.59,152.99,151.85,152.5,368685.0,152.2307,152.6298,151.4925,152.1409,368685.0
2025-04-07 13:25:00,152.46,153.99,152.22,153.86,281002.0,152.101,153.6274,151.8616,153.4977,281002.0
2025-04-07 13:30:00,153.79,153.91,152.27,153.36,320900.0,153.4279,153.5476,151.9115,152.9989,320900.0
2025-04-07 13:35:00,153.28,154.04,152.69,153.64,449240.0,152.9191,153.6773,152.3305,153.2782,449240.0
2025-04-07 13:40:00,153.68,154.53,153.02,154.13,419827.0,153.3182,154.1662,152.6597,153.7671,419827.0
2025-04-07 13:45:00,154.12,155.0,153.19,153.72,637902.0,153.7571,154.635,152.8293,153.3581,637902.0
2025-04-07 13:50:00,153.73,155.06,153.58,154.78,946208.0,153.368,154.6949,153.2184,154.4156,946208.0
2025-04-07 13:55:00,154.71,155.12,153.84,154.89,363853.0,154.3457,154.7548,153.4778,154.5253,363853.0
2025-04-07 14:00:00,154.88,155.61,154.66,155.04,468457.0,154.5153,155.2436,154.2958,154.675,468457.0
2025-04-07 14:05:00,154.93,154.93,152.9,153.56,370074.0,154.5652,154.5652,152.54,153.1984,370074.0
2025-04-07 14:10:00,153.57,154.24,152.38,153.52,376933.0,153.2084,153.8768,152.0212,153.1585,376933.0
2025-04-07 14:15:00,153.43,155.84,153.39,155.5,691760.0,153.0687,155.4731,153.0288,155.1339,691760.0
2025-04-07 14:20:00,155.57,155.89,154.35,155.03,387020.0,155.2037,155.523,153.9866,154.665,387020.0
2025-04-07 14:25:00,155.07,155.14,152.77,152.9,280886.0,154.7049,154.7747,152.4103,152.54,280886.0
2025-04-07 14:30:00,152.99,154.11,152.82,153.91,210963.0,152.6298,153.7471,152.4602,153.5476,210963.0
2025-04-07 14:35:00,153.81,155.16,153.67,154.61,259580.0,153.4478,154.7947,153.3082,154.246,259580.0
2025-04-07 14:40:00,154.62,155.08,153.86,154.0,229660.0,154.2559,154.7149,153.4977,153.6374,229660.0
2025-04-07 14:45:00,154.02,154.64,153.34,153.87,258310.0,153.6574,154.2759,152.979,153.5077,258310.0
2025-04-07 14:50:00,153.82,153.93,152.29,152.48,319591.0,153.4578,153.5676,151.9314,152.121,319591.0
2025-04-07 14:55:00,152.43,152.69,151.67,152.12,379789.0,152.0711,152.3305,151.3129,151.7618,379789.0
2025-04-07 15:00:00,152.11,153.9,152.04,153.69,780630.0,151.7519,153.5376,151.682,153.3281,780630.0
2025-04-07 15:05:00,153.65,153.9,152.33,152.47,622670.0,153.2882,153.5376,151.9713,152.111,622670.0
2025-04-07 15:10:00,152.46,152.8,152.08,152.46,278985.0,152.101,152.4402,151.7219,152.101,278985.0
2025-04-07 15:15:00,152.41,154.78,152.07,154.46,702294.0,152.0511,154.4156,151.7119,154.0963,702294.0
2025-04-07 15:20:00,154.42,155.75,154.32,155.23,1337936.0,154.0564,155.3833,153.9566,154.8645,1337936.0
2025-04-07 15:25:00,155.23,155.64,152.51,152.67,1025992.0,154.8645,155.2735,152.1509,152.3105,1025992.0
2025-04-07 15:30:00,152.59,155.3,152.52,154.43,519312.0,152.2307,154.9343,152.1609,154.0664,519312.0
2025-04-07 15:35:00,154.49,155.64,154.34,154.69,527777.0,154.1262,155.2735,153.9766,154.3258,527777.0
2025-04-07 15:40:00,154.67,154.9,152.85,152.93,450871.0,154.3058,154.5353,152.4901,152.5699,450871.0
2025-04-07 15:45:00,152.85,153.33,152.42,153.04,504203.0,152.4901,152.969,152.0611,152.6797,504203.0
2025-04-07 15:50:00,152.92,153.12,152.08,153.06,536718.0,152.5599,152.7595,151.7219,152.6996,536718.0
2025-04-07 15:55:00,153.14,154.33,153.13,154.2,1494880.0,152.7794,153.9666,152.7694,153.8369,1494880.0
2025-04-08 09:30:00,167.51,169.78,165.06,166.81,3271522.0,167.1156,169.3802,164.6714,166.4172,3271522.0
2025-04-08 09:35:00,166.8,167.54,164.8,165.69,1249165.0,166.4073,167.1455,164.412,165.2999,1249165.0
2025-04-08 09:40:00,165.79,167.42,165.02,166.66,970429.0,165.3996,167.0258,164.6315,166.2676,970429.0
2025-04-08 09:45:00,166.71,168.57,165.73,165.84,1203643.0,166.3175,168.1731,165.3398,165.4495,1203643.0
2025-04-08 09:50:00,165.88,167.88,165.51,167.32,733732.0,165.4894,167.4847,165.1203,166.926,733732.0
2025-04-08 09:55:00,167.32,167.77,166.09,167.48,520155.0,166.926,167.375,165.6989,167.0857,520155.0
2025-04-08 10:00:00,167.5,169.3,166.76,169.08,779701.0,167.1056,168.9014,166.3674,168.6819,779701.0
2025-04-08 10:05:00,169.14,169.46,167.65,168.83,624192.0,168.7418,169.061,167.2553,168.4325,624192.0
2025-04-08 10:10:00,168.83,169.02,167.81,168.24,464853.0,168.4325,168.622,167.4149,167.8439,464853.0
2025-04-08 10:15:00,168.2,169.42,168.05,168.91,469823.0,167.804,169.0211,167.6543,168.5123,469823.0
2025-04-08 10:20:00,168.9,169.09,167.61,167.68,378058.0,168.5023,168.6919,167.2154,167.2852,378058.0
2025-04-08 10:25:00,167.68,168.38,167.21,167.52,466270.0,167.2852,167.9835,166.8163,167.1256,466270.0
2025-04-08 10:30:00,167.55,167.98,166.53,167.95,365075.0,167.1555,167.5845,166.1379,167.5546,365075.0
2025-04-08 10:35:00,167.97,168.23,167.13,167.72,389368.0,167.5745,167.8339,166.7365,167.3251,389368.0
2025-04-08 10:40:00,167.71,167.89,166.34,166.38,387378.0,167.3151,167.4947,165.9483,165.9883,387378.0
2025-04-08 10:45:00,166.41,167.2,166.1,166.76,391101.0,166.0182,166.8063,165.7089,166.3674,391101.0
2025-04-08 10:50:00,166.76,166.84,165.54,165.73,396328.0,166.3674,166.4472,165.1502,165.3398,396328.0
2025-04-08 10:55:00,165.72,166.23,165.18,165.3,351991.0,165.3298,165.8386,164.7911,164.9108,351991.0
2025-04-08 11:00:00,165.31,167.09,165.27,166.92,347712.0,164.9208,166.6966,164.8809,166.527,347712.0
2025-04-08 11:05:00,166.9,166.9,165.58,166.22,325244.0,166.507,166.507,165.1901,165.8286,325244.0
2025-04-08 11:10:00,166.25,166.43,164.91,165.63,341114.0,165.8586,166.0381,164.5217,165.24,341114.0
2025-04-08 11:15:00,165.63,165.65,164.47,165.58,334956.0,165.24,165.26,164.0827,165.1901,334956.0
2025-04-08 11:20:00,165.58,166.17,165.05,165.25,310095.0,165.1901,165.7787,164.6614,164.8609,310095.0
2025-04-08 11:25:00,165.27,165.82,164.54,164.56,304082.0,164.8809,165.4296,164.1526,164.1725,304082.0
2025-04-08 11:30:00,164.62,165.53,164.28,165.41,392600.0,164.2324,165.1403,163.8932,165.0205,392600.0
2025-04-08 11:35:00,165.33,166.62,165.11,166.53,440362.0,164.9407,166.2277,164.7212,166.1379,440362.0
2025-04-08 11:40:00,166.51,167.02,166.13,166.27,250259.0,166.1179,166.6267,165.7388,165.8785,250259.0
2025-04-08 11:45:00,166.29,166.62,165.01,165.13,196802.0,165.8985,166.2277,164.6215,164.7412,196802.0
2025-04-08 11:50:00,165.11,165.32,164.18,165.1,262665.0,164.7212,164.9307,163.7934,164.7113,262665.0
2025-04-08 11:55:00,165.17,165.92,164.98,165.56,237984.0,164.7811,165.5293,164.5915,165.1702,237984.0
2025-04-08 12:00:00,165.57,165.94,165.19,165.41,240198.0,165.1802,165.5493,164.8011,165.0205,240198.0
2025-04-08 12:05:00,165.42,165.95,164.41,164.49,250315.0,165.0305,165.5593,164.0229,164.1027,250315.0
2025-04-08 12:10:00,164.49,165.32,164.4,164.45,198760.0,164.1027,164.9307,164.0129,164.0628,198760.0
2025-04-08 12:15:00,164.43,164.57,163.36,163.42,312542.0,164.0428,164.1825,162.9754,163.0352,312542.0
2025-04-08 12:20:00,163.44,163.74,162.63,162.81,318313.0,163.0552,163.3545,162.2471,162.4267,318313.0
2025-04-08 12:25:00,162.8,163.78,162.5,163.74,271439.0,162.4167,163.3944,162.1174,163.3545,271439.0
2025-04-08 12:30:00,163.72,164.19,162.3,162.36,307315.0,163.3345,163.8034,161.9179,161.9777,307315.0
2025-04-08 12:35:00,162.29,162.78,160.92,161.21,371179.0,161.9079,162.3967,160.5411,160.8304,371179.0
2025-04-08 12:40:00,161.21,161.6,160.64,161.14,357582.0,160.8304,161.2195,160.2618,160.7606,357582.0
2025-04-08 12:45:00,161.08,162.8,160.74,162.25,351896.0,160.7007,162.4167,160.3615,161.868,351896.0
2025-04-08 12:50:00,162.36,162.59,161.42,161.9,219632.0,161.9777,162.2072,161.0399,161.5188,219632.0
2025-04-08 12:55:00,161.97,162.9,160.66,160.72,306237.0,161.5886,162.5164,160.2817,160.3416,306237.0
2025-04-08 13:00:00,160.72,161.35,160.41,161.27,260326.0,160.3416,160.9701,160.0323,160.8903,260326.0
2025-04-08 13:05:00,161.27,161.93,159.9,160.16,335827.0,160.8903,161.5487,159.5235,159.7829,335827.0
2025-04-08 13:10:00,160.09,160.92,159.86,160.83,360392.0,159.7131,160.5411,159.4836,160.4513,360392.0
2025-04-08 13:15:00,160.72,161.82,160.6,160.88,392242.0,160.3416,161.439,160.2219,160.5012,392242.0
2025-04-08 13:20:00,160.83,161.09,160.04,160.67,214093.0,160.4513,160.7107,159.6632,160.2917,214093.0
2025-04-08 13:25:00,160.72,161.1,159.68,159.96,188968.0,160.3416,160.7207,159.304,159.5834,188968.0
2025-04-08 13:30:00,159.96,160.46,159.57,159.88,215958.0,159.5834,160.0822,159.1943,159.5036,215958.0
2025-04-08 13:35:00,159.89,161.88,159.69,161.29,434737.0,159.5135,161.4988,159.314,160.9102,434737.0
2025-04-08 13:40:00,161.26,163.4,161.16,162.81,337480.0,160.8803,163.0153,160.7805,162.4267,337480.0
2025-04-08 13:45:00,162.83,162.85,161.39,161.86,223271.0,162.4466,162.4666,161.01,161.4789,223271.0
2025-04-08 13:50:00,161.8,162.45,161.21,161.76,208808.0,161.419,162.0675,160.8304,161.3791,208808.0
2025-04-08 13:55:00,161.77,162.36,161.7,162.11,166311.0,161.3891,161.9777,161.3193,161.7283,166311.0
2025-04-08 14:00:00,162.11,162.28,161.26,161.69,198729.0,161.7283,161.8979,160.8803,161.3093,198729.0
2025-04-08 14:05:00,161.69,161.69,160.35,160.67,225528.0,161.3093,161.3093,159.9724,160.2917,225528.0
2025-04-08 14:10:00,160.67,161.02,160.12,160.48,190014.0,160.2917,160.6409,159.743,160.1021,190014.0
2025-04-08 14:15:00,160.46,161.64,160.42,161.58,198323.0,160.0822,161.2594,160.0423,161.1996,198323.0
2025-04-08 14:20:00,161.58,161.61,160.48,161.0,189381.0,161.1996,161.2295,160.1021,160.6209,189381.0
2025-04-08 14:25:00,161.0,161.04,159.74,159.95,222942.0,160.6209,160.6608,159.3639,159.5734,222942.0
2025-04-08 14:30:00,159.9,162.5,159.85,160.06,370399.0,159.5235,162.1174,159.4736,159.6831,370399.0
2025-04-08 14:35:00,159.98,160.12,159.1,159.14,204093.0,159.6033,159.743,158.7254,158.7653,204093.0
2025-04-08 14:40:00,159.15,159.38,158.31,158.35,201455.0,158.7753,159.0047,157.9373,157.9772,201455.0
2025-04-08 14:45:00,158.36,159.55,158.35,159.18,319609.0,157.9871,159.1743,157.9772,158.8052,319609.0
2025-04-08 14:50:00,159.08,159.51,158.55,158.72,193483.0,158.7054,159.1344,158.1767,158.3463,193483.0
2025-04-08 14:55:00,158.72,158.8,157.87,157.96,279561.0,158.3463,158.4261,157.4983,157.5881,279561.0
2025-04-08 15:00:00,157.96,158.29,156.76,157.04,273970.0,157.5881,157.9173,156.3909,156.6702,273970.0
2025-04-08 15:05:00,157.04,157.34,156.02,156.08,430568.0,156.6702,156.9695,155.6526,155.7125,430568.0
2025-04-08 15:10:00,156.06,156.6,154.85,154.92,484879.0,155.6926,156.2313,154.4854,154.5552,484879.0
2025-04-08 15:15:00,154.92,155.13,153.79,154.26,571028.0,154.5552,154.7647,153.4279,153.8968,571028.0
2025-04-08 15:20:00,154.24,155.84,153.95,155.69,583026.0,153.8768,155.4731,153.5875,155.3234,583026.0
2025-04-08 15:25:00,155.69,156.86,155.53,156.19,415677.0,155.3234,156.4907,155.1638,155.8222,415677.0
2025-04-08 15:30:00,156.22,156.33,154.73,155.25,471286.0,155.8522,155.9619,154.3657,154.8845,471286.0
2025-04-08 15:35:00,155.29,155.4,153.45,153.78,499330.0,154.9244,155.0341,153.0887,153.4179,499330.0
2025-04-08 15:40:00,153.78,155.35,153.46,153.55,642488.0,153.4179,154.9842,153.0987,153.1885,642488.0
2025-04-08 15:45:00,153.59,154.42,153.09,153.16,547280.0,153.2284,154.0564,152.7295,152.7994,547280.0
2025-04-08 15:50:00,153.24,156.67,153.17,156.67,919921.0,152.8792,156.3011,152.8094,156.3011,919921.0
2025-04-08 15:55:00,156.62,156.65,154.59,156.16,2217810.0,156.2512,156.2812,154.226,155.7923,2217810.0
2025-04-09 09:30:00,160.51,160.95,158.43,158.69,1093650.0,160.1321,160.571,158.057,158.3164,1093650.0
2025-04-09 09:35:00,158.66,161.6,158.25,161.46,850537.0,158.2864,161.2195,157.8774,161.0798,850537.0
2025-04-09 09:40:00,161.46,163.53,160.54,160.73,950951.0,161.0798,163.145,160.162,160.3516,950951.0
2025-04-09 09:45:00,160.73,161.44,159.65,160.93,620257.0,160.3516,161.0599,159.2741,160.5511,620257.0
2025-04-09 09:50:00,160.94,162.34,160.16,161.41,482578.0,160.5611,161.9578,159.7829,161.03,482578.0
2025-04-09 09:55:00,161.41,161.99,160.31,160.37,471777.0,161.03,161.6086,159.9325,159.9924,471777.0
2025-04-09 10:00:00,160.38,162.65,160.22,161.43,482986.0,160.0024,162.267,159.8428,161.0499,482986.0
2025-04-09 10:05:00,161.43,161.44,158.93,159.32,469962.0,161.0499,161.0599,158.5558,158.9449,469962.0
2025-04-09 10:10:00,159.34,160.56,158.07,158.62,400798.0,158.9648,160.182,157.6978,158.2465,400798.0
2025-04-09 10:15:00,158.57,160.18,158.51,159.79,312467.0,158.1966,159.8029,158.1368,159.4138,312467.0
2025-04-09 10:20:00,159.79,160.65,158.95,159.92,258171.0,159.4138,160.2717,158.5757,159.5435,258171.0
2025-04-09 10:25:00,159.88,160.33,158.89,159.67,281287.0,159.5036,159.9525,158.5159,159.2941,281287.0
2025-04-09 10:30:00,159.73,160.98,159.39,160.63,310405.0,159.3539,160.601,159.0147,160.2518,310405.0
2025-04-09 10:35:00,160.66,161.02,159.12,159.59,223170.0,160.2817,160.6409,158.7453,159.2142,223170.0
2025-04-09 10:40:00,159.59,159.75,158.97,159.32,161258.0,159.2142,159.3739,158.5957,158.9449,161258.0
2025-04-09 10:45:00,159.31,160.33,158.95,159.22,243402.0,158.9349,159.9525,158.5757,158.8451,243402.0
2025-04-09 10:50:00,159.28,159.47,157.61,158.13,278547.0,158.905,159.0945,157.2389,157.7577,278547.0
2025-04-09 10:55:00,158.14,158.81,157.6,157.66,270249.0,157.7677,158.4361,157.2289,157.2888,270249.0
2025-04-09 11:00:00,157.66,159.14,157.51,159.09,225180.0,157.2888,158.7653,157.1391,158.7154,225180.0
2025-04-09 11:05:00,159.09,160.13,158.75,159.96,219760.0,158.7154,159.753,158.3762,159.5834,219760.0
2025-04-09 11:10:00,159.98,160.12,159.29,159.55,147209.0,159.6033,159.743,158.9149,159.1743,147209.0
2025-04-09 11:15:00,159.65,160.67,159.64,160.06,214807.0,159.2741,160.2917,159.2641,159.6831,214807.0
2025-04-09 11:20:00,160.12,160.72,159.88,160.66,186219.0,159.743,160.3416,159.5036,160.2817,186219.0
2025-04-09 11:25:00,160.66,160.66,159.42,159.48,193576.0,160.2817,160.2817,159.0446,159.1045,193576.0
2025-04-09 11:30:00,159.47,159.9,158.57,158.83,174467.0,159.0945,159.5235,158.1966,158.456,174467.0
2025-04-09 11:35:00,158.85,159.21,158.32,158.4,134956.0,158.476,158.8351,157.9472,158.027,134956.0
2025-04-09 11:40:00,158.44,158.6,157.81,157.99,202691.0,158.0669,158.2266,157.4384,157.618,202691.0
2025-04-09 11:45:00,158.08,160.16,158.06,159.61,210843.0,157.7078,159.7829,157.6878,159.2342,210843.0
2025-04-09 11:50:00,159.6,159.97,158.85,159.03,150725.0,159.2242,159.5933,158.476,158.6556,150725.0
2025-04-09 11:55:00,159.03,159.13,158.09,158.56,175857.0,158.6556,158.7553,157.7178,158.1867,175857.0
2025-04-09 12:00:00,158.6,159.17,158.34,158.67,142777.0,158.2266,158.7952,157.9672,158.2964,142777.0
2025-04-09 12:05:00,158.68,159.53,158.59,159.36,129734.0,158.3064,159.1544,158.2166,158.9848,129734.0
2025-04-09 12:10:00,159.37,160.95,159.21,160.87,212348.0,158.9948,160.571,158.8351,160.4912,212348.0
2025-04-09 12:15:00,160.87,160.99,160.23,160.62,211429.0,160.4912,160.6109,159.8527,160.2418,211429.0
2025-04-09 12:20:00,160.7,160.88,160.23,160.56,135698.0,160.3216,160.5012,159.8527,160.182,135698.0
2025-04-09 12:25:00,160.52,161.48,160.46,160.52,356880.0,160.142,161.0998,160.0822,160.142,356880.0
2025-04-09 12:30:00,160.52,161.13,160.2,161.09,120526.0,160.142,160.7506,159.8228,160.7107,120526.0
2025-04-09 12:35:00,161.14,161.51,160.64,161.34,130955.0,160.7606,161.1297,160.2618,160.9601,130955.0
2025-04-09 12:40:00,161.21,161.32,160.62,161.15,140074.0,160.8304,160.9402,160.2418,160.7706,140074.0
2025-04-09 12:45:00,161.12,161.5,160.58,161.36,148840.0,160.7406,161.1197,160.2019,160.9801,148840.0
2025-04-09 12:50:00,161.37,162.0,160.94,161.93,202992.0,160.99,161.6186,160.5611,161.5487,202992.0
2025-04-09 12:55:00,161.95,162.5,161.68,161.68,233184.0,161.5687,162.1174,161.2993,161.2993,233184.0
2025-04-09 13:00:00,161.72,164.18,161.66,164.15,511763.0,161.3392,163.7934,161.2794,163.7635,511763.0
2025-04-09 13:05:00,164.19,164.25,162.58,162.84,409423.0,163.8034,163.8633,162.1972,162.4566,409423.0
2025-04-09 13:10:00,162.94,163.42,162.41,163.38,217350.0,162.5564,163.0352,162.0276,162.9953,217350.0
2025-04-09 13:15:00,163.42,168.0,161.3,167.61,904713.0,163.0352,167.6044,160.9202,167.2154,904713.0
2025-04-09 13:20:00,167.49,172.87,164.71,172.21,1258765.0,167.0956,172.463,164.3222,171.8045,1258765.0
2025-04-09 13:25:00,172.12,177.2,171.04,171.34,1091671.0,171.7147,176.7828,170.6373,170.9366,1091671.0
2025-04-09 13:30:00,171.46,175.85,170.82,175.44,1156271.0,171.0563,175.436,170.4178,175.0269,1156271.0
2025-04-09 13:35:00,175.44,177.85,173.82,173.97,1039716.0,175.0269,177.4312,173.4107,173.5604,1039716.0
2025-04-09 13:40:00,174.08,175.79,172.64,173.9,745162.0,173.6701,175.3761,172.2335,173.4905,745162.0
2025-04-09 13:45:00,173.95,177.42,173.62,176.4,893762.0,173.5404,177.0023,173.2112,175.9847,893762.0
2025-04-09 13:50:00,176.57,177.08,175.33,176.99,638356.0,176.1543,176.6631,174.9172,176.5733,638356.0
2025-04-09 13:55:00,176.99,178.91,175.86,178.46,644664.0,176.5733,178.4887,175.4459,178.0398,644664.0
2025-04-09 14:00:00,178.57,181.17,178.5,180.08,1204288.0,178.1496,180.7434,178.0797,179.656,1204288.0
2025-04-09 14:05:00,180.29,180.53,177.35,179.42,771019.0,179.8655,180.1049,176.9324,178.9975,771019.0
2025-04-09 14:10:00,179.4,180.98,178.44,179.73,657983.0,178.9776,180.5539,178.0199,179.3068,657983.0
2025-04-09 14:15:00,179.73,181.88,178.84,180.16,780980.0,179.3068,181.4518,178.4189,179.7358,780980.0
2025-04-09 14:20:00,180.23,183.0,179.84,182.75,814147.0,179.8056,182.5691,179.4166,182.3197,814147.0
2025-04-09 14:25:00,182.76,184.65,182.34,183.26,664277.0,182.3297,184.2152,181.9107,182.8285,664277.0
2025-04-09 14:30:00,183.26,184.41,181.0,181.36,759193.0,182.8285,183.9758,180.5738,180.933,759193.0
2025-04-09 14:35:00,181.55,182.88,181.05,182.29,645974.0,181.1225,182.4494,180.6237,181.8608,645974.0
2025-04-09 14:40:00,182.27,182.93,179.86,180.37,715038.0,181.8408,182.4993,179.4365,179.9453,715038.0
2025-04-09 14:45:00,180.51,181.66,179.54,180.69,726276.0,180.085,181.2323,179.1173,180.2646,726276.0
2025-04-09 14:50:00,180.75,181.84,179.29,179.77,494925.0,180.3244,181.4119,178.8679,179.3467,494925.0
2025-04-09 14:55:00,179.77,180.11,177.91,177.93,553071.0,179.3467,179.6859,177.4911,177.5111,553071.0
2025-04-09 15:00:00,177.88,180.16,177.4,179.97,493856.0,177.4612,179.7358,176.9823,179.5463,493856.0
2025-04-09 15:05:00,180.07,180.67,178.79,180.29,375899.0,179.646,180.2446,178.369,179.8655,375899.0
2025-04-09 15:10:00,180.28,181.86,180.22,181.8,430636.0,179.8555,181.4318,179.7957,181.3719,430636.0
2025-04-09 15:15:00,181.74,182.97,180.95,182.95,636615.0,181.3121,182.5392,180.5239,182.5192,636615.0
2025-04-09 15:20:00,182.93,183.8,182.66,182.81,566987.0,182.4993,183.3672,182.2299,182.3796,566987.0
2025-04-09 15:25:00,182.81,183.54,182.23,182.93,581772.0,182.3796,183.1078,181.8009,182.4993,581772.0
2025-04-09 15:30:00,182.76,184.27,182.73,183.77,717022.0,182.3297,183.8361,182.2998,183.3373,717022.0
2025-04-09 15:35:00,183.79,184.86,183.06,184.7,949306.0,183.3573,184.4247,182.629,184.2651,949306.0
2025-04-09 15:40:00,184.7,185.6,184.32,184.59,1009852.0,184.2651,185.163,183.886,184.1554,1009852.0
2025-04-09 15:45:00,184.59,184.94,183.24,184.79,674950.0,184.1554,184.5046,182.8086,184.3549,674950.0
2025-04-09 15:50:00,184.89,186.39,184.85,185.78,1363225.0,184.4547,185.9511,184.4148,185.3426,1363225.0
2025-04-09 15:55:00,185.81,187.33,183.67,185.01,3231265.0,185.3725,186.8889,183.2375,184.5744,3231265.0
2025-04-10 09:30:00,175.15,176.79,174.34,175.92,1595940.0,174.7376,176.3737,173.9295,175.5058,1595940.0
2025-04-10 09:35:00,175.92,176.5,174.21,175.3,689261.0,175.5058,176.0844,173.7998,174.8872,689261.0
2025-04-10 09:40:00,175.22,175.77,174.06,175.59,553178.0,174.8074,175.3561,173.6502,175.1766,553178.0
2025-04-10 09:45:00,175.53,176.7,175.11,175.65,508764.0,175.1167,176.284,174.6977,175.2364,508764.0
2025-04-10 09:50:00,175.65,176.07,174.33,174.97,394908.0,175.2364,175.6554,173.9195,174.558,394908.0
2025-04-10 09:55:00,174.99,175.16,173.39,173.45,368884.0,174.578,174.7476,172.9817,173.0416,368884.0
2025-04-10 10:00:00,173.45,174.34,172.55,173.59,460630.0,173.0416,173.9295,172.1437,173.1813,460630.0
2025-04-10 10:05:00,173.62,174.5,172.85,174.33,466628.0,173.2112,174.0891,172.443,173.9195,466628.0
2025-04-10 10:10:00,174.25,174.58,173.16,173.72,302445.0,173.8397,174.1689,172.7523,173.311,302445.0
2025-04-10 10:15:00,173.72,174.29,172.9,173.05,319077.0,173.311,173.8796,172.4929,172.6425,319077.0
2025-04-10 10:20:00,173.1,174.86,173.06,174.69,283379.0,172.6924,174.4483,172.6525,174.2787,283379.0
2025-04-10 10:25:00,174.78,175.83,174.57,174.77,342667.0,174.3685,175.416,174.159,174.3585,342667.0
2025-04-10 10:30:00,174.95,176.05,174.92,175.95,351315.0,174.5381,175.6355,174.5081,175.5357,351315.0
2025-04-10 10:35:00,175.89,176.11,175.4,175.66,252574.0,175.4759,175.6953,174.987,175.2464,252574.0
2025-04-10 10:40:00,175.59,176.44,175.11,175.14,329258.0,175.1766,176.0246,174.6977,174.7276,329258.0
2025-04-10 10:45:00,175.21,175.92,174.74,175.2,225838.0,174.7975,175.5058,174.3286,174.7875,225838.0
2025-04-10 10:50:00,175.2,175.91,175.05,175.69,208159.0,174.7875,175.4958,174.6378,175.2763,208159.0
2025-04-10 10:55:00,175.71,176.04,174.5,174.81,207650.0,175.2963,175.6255,174.0891,174.3984,207650.0
2025-04-10 11:00:00,174.81,175.09,174.1,174.71,195822.0,174.3984,174.6777,173.6901,174.2986,195822.0
2025-04-10 11:05:00,174.74,175.13,174.56,175.07,218387.0,174.3286,174.7176,174.149,174.6578,218387.0
2025-04-10 11:10:00,175.01,175.09,173.58,173.65,221800.0,174.5979,174.6777,173.1713,173.2411,221800.0
2025-04-10 11:15:00,173.65,173.79,172.7,173.11,242082.0,173.2411,173.3808,172.2934,172.7024,242082.0
2025-04-10 11:20:00,173.1,173.1,171.18,171.62,375563.0,172.6924,172.6924,170.777,171.2159,375563.0
2025-04-10 11:25:00,171.57,171.81,170.9,171.12,427788.0,171.166,171.4055,170.4976,170.7171,427788.0
2025-04-10 11:30:00,171.12,171.99,171.12,171.94,227137.0,170.7171,171.585,170.7171,171.5352,227137.0
2025-04-10 11:35:00,171.94,172.32,171.48,171.54,237149.0,171.5352,171.9143,171.0762,171.1361,237149.0
2025-04-10 11:40:00,171.59,172.32,171.3,171.52,238035.0,171.186,171.9143,170.8967,171.1161,238035.0
2025-04-10 11:45:00,171.52,171.92,170.85,171.09,197158.0,171.1161,171.5152,170.4477,170.6872,197158.0
2025-04-10 11:50:00,171.05,171.27,170.12,171.22,278250.0,170.6473,170.8667,169.7194,170.8169,278250.0
2025-04-10 11:55:00,171.26,171.33,169.72,169.87,335497.0,170.8568,170.9266,169.3204,169.47,335497.0
2025-04-10 12:00:00,169.84,170.7,169.09,169.27,239972.0,169.4401,170.2981,168.6919,168.8714,239972.0
2025-04-10 12:05:00,169.25,170.51,168.81,170.06,395437.0,168.8515,170.1085,168.4125,169.6596,395437.0
2025-04-10 12:10:00,170.0,170.76,169.26,169.59,408779.0,169.5997,170.3579,168.8615,169.1907,408779.0
2025-04-10 12:15:00,169.51,169.77,168.28,169.13,548545.0,169.1109,169.3703,167.8838,168.7318,548545.0
2025-04-10 12:20:00,169.13,169.13,166.97,168.25,706097.0,168.7318,168.7318,166.5769,167.8538,706097.0
2025-04-10 12:25:00,168.25,168.48,166.4,167.54,325511.0,167.8538,168.0833,166.0082,167.1455,325511.0
2025-04-10 12:30:00,167.54,170.2,167.4,170.2,347130.0,167.1455,169.7993,167.0059,169.7993,347130.0
2025-04-10 12:35:00,170.13,170.64,169.48,170.22,345497.0,169.7294,170.2382,169.081,169.8192,345497.0
2025-04-10 12:40:00,170.28,170.61,169.37,169.78,339548.0,169.8791,170.2083,168.9712,169.3802,339548.0
2025-04-10 12:45:00,169.9,171.0,169.13,170.95,328890.0,169.5,170.5974,168.7318,170.5475,328890.0
2025-04-10 12:50:00,170.93,171.65,169.92,170.38,328246.0,170.5275,171.2458,169.5199,169.9788,328246.0
2025-04-10 12:55:00,170.39,172.09,170.38,171.69,269599.0,169.9888,171.6848,169.9788,171.2857,269599.0
2025-04-10 13:00:00,171.69,172.89,171.0,171.67,461191.0,171.2857,172.4829,170.5974,171.2658,461191.0
2025-04-10 13:05:00,171.67,171.87,170.43,170.51,212173.0,171.2658,171.4653,170.0287,170.1085,212173.0
2025-04-10 13:10:00,170.51,170.72,168.76,169.35,208329.0,170.1085,170.318,168.3626,168.9513,208329.0
2025-04-10 13:15:00,169.3,170.19,168.79,169.58,211225.0,168.9014,169.7893,168.3926,169.1807,211225.0
2025-04-10 13:20:00,169.58,169.98,168.26,169.78,218135.0,169.1807,169.5798,167.8638,169.3802,218135.0
2025-04-10 13:25:00,169.78,171.35,169.61,171.21,243321.0,169.3802,170.9466,169.2106,170.8069,243321.0
2025-04-10 13:30:00,171.14,173.1,170.86,172.13,317377.0,170.737,172.6924,170.4577,171.7247,317377.0
2025-04-10 13:35:00,172.09,173.82,172.02,172.39,303437.0,171.6848,173.4107,171.615,171.9841,303437.0
2025-04-10 13:40:00,172.4,173.61,172.11,173.46,256014.0,171.9941,173.2012,171.7048,173.0516,256014.0
2025-04-10 13:45:00,173.45,174.21,173.24,173.59,352727.0,173.0416,173.7998,172.8321,173.1813,352727.0
2025-04-10 13:50:00,173.57,174.6,173.08,174.17,368025.0,173.1613,174.1889,172.6725,173.7599,368025.0
2025-04-10 13:55:00,174.24,175.16,174.09,174.69,278809.0,173.8297,174.7476,173.6801,174.2787,278809.0
2025-04-10 14:00:00,174.61,176.35,174.22,175.84,356841.0,174.1989,175.9348,173.8098,175.426,356841.0
2025-04-10 14:05:00,175.91,176.23,173.75,173.94,521541.0,175.4958,175.8151,173.3409,173.5305,521541.0
2025-04-10 14:10:00,174.02,174.12,172.34,172.61,310811.0,173.6103,173.71,171.9342,172.2036,310811.0
2025-04-10 14:15:00,172.56,173.45,171.93,173.15,301461.0,172.1537,173.0416,171.5252,172.7423,301461.0
2025-04-10 14:20:00,173.11,175.2,173.1,174.92,394880.0,172.7024,174.7875,172.6924,174.5081,394880.0
2025-04-10 14:25:00,174.87,176.55,174.68,175.75,552086.0,174.4583,176.1343,174.2687,175.3362,552086.0
2025-04-10 14:30:00,175.75,176.95,175.39,175.61,353883.0,175.3362,176.5334,174.977,175.1965,353883.0
2025-04-10 14:35:00,175.62,175.66,174.34,175.28,252290.0,175.2065,175.2464,173.9295,174.8673,252290.0
2025-04-10 14:40:00,175.28,175.8,174.76,175.18,381131.0,174.8673,175.3861,174.3485,174.7675,381131.0
2025-04-10 14:45:00,175.17,175.23,173.29,173.92,326510.0,174.7576,174.8174,172.882,173.5105,326510.0
2025-04-10 14:50:00,173.92,174.49,173.22,173.41,354938.0,173.5105,174.0792,172.8121,173.0017,354938.0
2025-04-10 14:55:00,173.36,174.43,172.68,174.03,281425.0,172.9518,174.0193,172.2734,173.6202,281425.0
2025-04-10 15:00:00,174.08,175.16,173.95,174.91,473495.0,173.6701,174.7476,173.5404,174.4982,473495.0
2025-04-10 15:05:00,174.88,175.27,172.54,172.65,307733.0,174.4682,174.8573,172.1337,172.2435,307733.0
2025-04-10 15:10:00,172.69,173.18,172.2,173.06,256475.0,172.2834,172.7722,171.7945,172.6525,256475.0
2025-04-10 15:15:00,173.03,173.41,172.25,173.13,325366.0,172.6226,173.0017,171.8444,172.7224,325366.0
2025-04-10 15:20:00,173.17,173.45,171.98,172.4,590525.0,172.7623,173.0416,171.5751,171.9941,590525.0
2025-04-10 15:25:00,172.4,173.22,170.76,171.11,332522.0,171.9941,172.8121,170.3579,170.7071,332522.0
2025-04-10 15:30:00,171.08,172.72,170.92,171.97,330341.0,170.6772,172.3133,170.5176,171.5651,330341.0
2025-04-10 15:35:00,171.94,172.21,170.36,170.37,282661.0,171.5352,171.8045,169.9589,169.9689,282661.0
2025-04-10 15:40:00,170.37,170.75,168.81,168.87,509462.0,169.9689,170.348,168.4125,168.4724,509462.0
2025-04-10 15:45:00,168.87,169.18,168.34,168.93,710474.0,168.4724,168.7817,167.9436,168.5322,710474.0
2025-04-10 15:50:00,168.89,173.56,168.7,173.33,636191.0,168.4923,173.1513,168.3028,172.9219,636191.0
2025-04-10 15:55:00,173.3,174.15,171.34,172.07,2543788.0,172.892,173.74,170.9366,171.6649,2543788.0
2025-04-11 09:30:00,173.62,175.0,173.31,174.19,624733.0,173.2112,174.588,172.9019,173.7799,624733.0
2025-04-11 09:35:00,174.4,175.98,174.0,175.64,346971.0,173.9894,175.5656,173.5903,175.2264,346971.0
2025-04-11 09:40:00,175.66,177.25,175.0,176.52,513165.0,175.2464,176.8327,174.588,176.1044,513165.0
2025-04-11 09:45:00,176.48,178.55,176.38,178.16,588726.0,176.0645,178.1296,175.9647,177.7405,588726.0
2025-04-11 09:50:00,178.19,179.81,177.85,179.51,700357.0,177.7704,179.3866,177.4312,179.0873,700357.0
2025-04-11 09:55:00,179.52,180.1,178.95,179.38,633417.0,179.0973,179.6759,178.5287,178.9576,633417.0
2025-04-11 10:00:00,179.34,179.7,177.52,178.1,649467.0,178.9177,179.2769,177.102,177.6807,649467.0
2025-04-11 10:05:00,178.13,179.57,177.18,179.17,373923.0,177.7106,179.1472,176.7628,178.7481,373923.0
2025-04-11 10:10:00,179.17,179.46,177.0,177.39,288739.0,178.7481,179.0375,176.5832,176.9723,288739.0
2025-04-11 10:15:00,177.39,177.87,176.04,176.11,377639.0,176.9723,177.4512,175.6255,175.6953,377639.0
2025-04-11 10:20:00,176.09,176.1,173.42,174.33,488156.0,175.6754,175.6854,173.0117,173.9195,488156.0
2025-04-11 10:25:00,174.37,174.95,173.8,173.93,259633.0,173.9594,174.5381,173.3908,173.5205,259633.0
2025-04-11 10:30:00,173.93,175.64,173.42,175.58,350246.0,173.5205,175.2264,173.0117,175.1666,350246.0
2025-04-11 10:35:00,175.58,177.09,175.58,176.8,288279.0,175.1666,176.673,175.1666,176.3837,288279.0
2025-04-11 10:40:00,176.7,177.67,176.01,177.56,230120.0,176.284,177.2517,175.5956,177.1419,230120.0
2025-04-11 10:45:00,177.56,178.25,177.53,177.73,313759.0,177.1419,177.8303,177.112,177.3115,313759.0
2025-04-11 10:50:00,177.66,177.68,176.0,176.65,184599.0,177.2417,177.2616,175.5856,176.2341,184599.0
2025-04-11 10:55:00,176.66,176.97,175.36,175.46,165313.0,176.244,176.5533,174.9471,175.0469,165313.0
2025-04-11 11:00:00,175.46,177.83,174.78,175.16,273349.0,175.0469,177.4113,174.3685,174.7476,273349.0
2025-04-11 11:05:00,175.14,176.0,174.72,175.74,179798.0,174.7276,175.5856,174.3086,175.3262,179798.0
2025-04-11 11:10:00,175.67,175.96,174.71,175.23,179150.0,175.2564,175.5457,174.2986,174.8174,179150.0
2025-04-11 11:15:00,175.2,175.59,174.9,175.39,161056.0,174.7875,175.1766,174.4882,174.977,161056.0
2025-04-11 11:20:00,175.33,176.14,174.96,175.33,151153.0,174.9172,175.7253,174.5481,174.9172,151153.0
2025-04-11 11:25:00,175.21,176.2,175.11,176.08,125218.0,174.7975,175.7851,174.6977,175.6654,125218.0
2025-04-11 11:30:00,176.08,176.45,175.6,176.16,137032.0,175.6654,176.0345,175.1865,175.7452,137032.0
2025-04-11 11:35:00,176.21,177.8,176.12,177.59,215730.0,175.7951,177.3814,175.7053,177.1719,215730.0
2025-04-11 11:40:00,177.64,177.74,176.6,176.92,108615.0,177.2217,177.3215,176.1842,176.5034,108615.0
2025-04-11 11:45:00,176.92,177.42,176.51,177.4,127568.0,176.5034,177.0023,176.0944,176.9823,127568.0
2025-04-11 11:50:00,177.35,177.63,176.6,176.77,193058.0,176.9324,177.2118,176.1842,176.3538,193058.0
2025-04-11 11:55:00,176.77,177.27,176.7,176.98,120190.0,176.3538,176.8526,176.284,176.5633,120190.0
2025-04-11 12:00:00,177.07,177.45,176.2,176.75,154658.0,176.6531,177.0322,175.7851,176.3338,154658.0
2025-04-11 12:05:00,176.74,177.55,176.43,176.43,140282.0,176.3239,177.132,176.0146,176.0146,140282.0
2025-04-11 12:10:00,176.48,177.22,176.43,176.76,115910.0,176.0645,176.8027,176.0146,176.3438,115910.0
2025-04-11 12:15:00,176.76,177.1,176.62,176.86,106758.0,176.3438,176.683,176.2041,176.4436,106758.0
2025-04-11 12:20:00,176.81,177.15,176.51,176.61,112292.0,176.3937,176.7329,176.0944,176.1942,112292.0
2025-04-11 12:25:00,176.6,176.93,175.98,176.45,107841.0,176.1842,176.5134,175.5656,176.0345,107841.0
2025-04-11 12:30:00,176.45,178.04,176.45,177.84,198901.0,176.0345,177.6208,176.0345,177.4213,198901.0
2025-04-11 12:35:00,177.84,179.57,177.78,179.02,324132.0,177.4213,179.1472,177.3614,178.5985,324132.0
2025-04-11 12:40:00,179.04,179.5,178.77,179.34,170201.0,178.6184,179.0774,178.3491,178.9177,170201.0
2025-04-11 12:45:00,179.28,179.38,178.68,178.93,248750.0,178.8579,178.9576,178.2593,178.5087,248750.0
2025-04-11 12:50:00,178.98,179.09,178.19,178.59,144222.0,178.5586,178.6683,177.7704,178.1695,144222.0
2025-04-11 12:55:00,178.59,178.6,177.71,177.87,162255.0,178.1695,178.1795,177.2916,177.4512,162255.0
2025-04-11 13:00:00,177.87,178.28,177.19,178.04,191551.0,177.4512,177.8602,176.7728,177.6208,191551.0
2025-04-11 13:05:00,178.06,178.37,177.42,177.82,137138.0,177.6408,177.95,177.0023,177.4013,137138.0
2025-04-11 13:10:00,177.81,178.3,177.26,178.22,133847.0,177.3913,177.8802,176.8426,177.8004,133847.0
2025-04-11 13:15:00,178.37,179.06,177.5,177.81,218505.0,177.95,178.6384,177.0821,177.3913,218505.0
2025-04-11 13:20:00,177.73,179.0,177.5,178.31,157249.0,177.3115,178.5785,177.0821,177.8902,157249.0
2025-04-11 13:25:00,178.31,178.32,177.77,177.93,103597.0,177.8902,177.9001,177.3514,177.5111,103597.0
2025-04-11 13:30:00,177.93,178.18,177.16,178.18,105455.0,177.5111,177.7605,176.7429,177.7605,105455.0
2025-04-11 13:35:00,178.1,179.23,177.69,179.09,105123.0,177.6807,178.808,177.2716,178.6683,105123.0
2025-04-11 13:40:00,179.09,179.9,178.84,179.5,224375.0,178.6683,179.4764,178.4189,179.0774,224375.0
2025-04-11 13:45:00,179.56,179.8,178.62,179.75,177141.0,179.1372,179.3767,178.1994,179.3268,177141.0
2025-04-11 13:50:00,179.7,180.67,179.36,180.3,321379.0,179.2769,180.2446,178.9377,179.8755,321379.0
2025-04-11 13:55:00,180.33,180.77,179.8,180.12,248906.0,179.9054,180.3444,179.3767,179.6959,248906.0
2025-04-11 14:00:00,180.25,180.39,179.8,180.22,222887.0,179.8256,179.9653,179.3767,179.7957,222887.0
2025-04-11 14:05:00,180.21,180.25,179.07,179.23,121506.0,179.7857,179.8256,178.6484,178.808,121506.0
2025-04-11 14:10:00,179.23,180.0,178.93,179.56,146730.0,178.808,179.5762,178.5087,179.1372,146730.0
2025-04-11 14:15:00,179.54,179.95,179.05,179.32,102865.0,179.1173,179.5263,178.6284,178.8978,102865.0
2025-04-11 14:20:00,179.3,179.56,178.8,179.22,104585.0,178.8778,179.1372,178.379,178.798,104585.0
2025-04-11 14:25:00,179.22,179.22,178.38,178.98,119750.0,178.798,178.798,177.96,178.5586,119750.0
2025-04-11 14:30:00,179.03,179.3,178.7,178.8,94531.0,178.6085,178.8778,178.2792,178.379,94531.0
2025-04-11 14:35:00,178.86,179.62,178.58,179.36,137683.0,178.4389,179.1971,178.1595,178.9377,137683.0
2025-04-11 14:40:00,179.29,180.03,179.29,179.84,165955.0,178.8679,179.6061,178.8679,179.4166,165955.0
2025-04-11 14:45:00,179.85,180.54,179.78,180.49,163206.0,179.4265,180.1149,179.3567,180.065,163206.0
2025-04-11 14:50:00,180.58,180.61,179.06,180.15,157231.0,180.1548,180.1847,178.6384,179.7258,157231.0
2025-04-11 14:55:00,180.1,180.32,179.39,179.64,127690.0,179.6759,179.8954,178.9676,179.217,127690.0
2025-04-11 15:00:00,179.65,180.66,179.65,180.45,159068.0,179.227,180.2346,179.227,180.0251,159068.0
2025-04-11 15:05:00,180.46,181.25,180.1,181.15,228490.0,180.0351,180.8232,179.6759,180.7235,228490.0
2025-04-11 15:10:00,181.2,181.35,180.54,181.34,315679.0,180.7734,180.923,180.1149,180.913,315679.0
2025-04-11 15:15:00,181.34,181.45,180.45,181.3,276331.0,180.913,181.0228,180.0251,180.8731,276331.0
2025-04-11 15:20:00,181.32,181.5,180.93,181.41,238465.0,180.8931,181.0727,180.504,180.9829,238465.0
2025-04-11 15:25:00,181.47,181.67,180.69,180.78,230070.0,181.0427,181.2423,180.2646,180.3543,230070.0
2025-04-11 15:30:00,180.77,181.22,180.33,180.89,192180.0,180.3444,180.7933,179.9054,180.4641,192180.0
2025-04-11 15:35:00,180.9,180.92,180.35,180.79,227493.0,180.4741,180.494,179.9254,180.3643,227493.0
2025-04-11 15:40:00,180.75,181.53,180.67,181.5,327799.0,180.3244,181.1026,180.2446,181.0727,327799.0
2025-04-11 15:45:00,181.48,181.52,180.7,181.36,301063.0,181.0527,181.0926,180.2745,180.933,301063.0
2025-04-11 15:50:00,181.41,181.85,180.68,181.53,685440.0,180.9829,181.4218,180.2546,181.1026,685440.0
2025-04-11 15:55:00,181.46,182.66,181.45,181.94,2270072.0,181.0327,182.2299,181.0228,181.5116,2270072.0
2025-04-14 09:30:00,185.15,186.0,183.1,183.25,1197488.0,184.7141,185.5621,182.6689,182.8185,1197488.0
2025-04-14 09:35:00,183.33,184.1,181.3,182.23,572071.0,182.8983,183.6665,180.8731,181.8009,572071.0
2025-04-14 09:40:00,182.25,182.47,178.68,179.21,673635.0,181.8209,182.0404,178.2593,178.788,673635.0
2025-04-14 09:45:00,179.33,180.58,178.91,179.93,399897.0,178.9078,180.1548,178.4887,179.5063,399897.0
2025-04-14 09:50:00,179.86,180.66,179.31,180.07,307690.0,179.4365,180.2346,178.8878,179.646,307690.0
2025-04-14 09:55:00,180.07,180.35,179.35,179.81,353737.0,179.646,179.9254,178.9277,179.3866,353737.0
2025-04-14 10:00:00,179.81,181.51,179.4,181.36,323191.0,179.3866,181.0826,178.9776,180.933,323191.0
2025-04-14 10:05:00,181.42,181.7,180.11,180.16,308331.0,180.9928,181.2722,179.6859,179.7358,308331.0
2025-04-14 10:10:00,180.16,180.84,179.85,180.58,237891.0,179.7358,180.4142,179.4265,180.1548,237891.0
2025-04-14 10:15:00,180.49,180.85,179.88,180.15,276408.0,180.065,180.4242,179.4565,179.7258,276408.0
2025-04-14 10:20:00,180.17,180.76,179.77,180.46,212636.0,179.7458,180.3344,179.3467,180.0351,212636.0
2025-04-14 10:25:00,180.5,181.18,180.15,181.0,258332.0,180.075,180.7534,179.7258,180.5738,258332.0
2025-04-14 10:30:00,181.03,181.65,180.68,181.18,212524.0,180.6038,181.2223,180.2546,180.7534,212524.0
2025-04-14 10:35:00,181.16,182.18,180.95,182.11,236814.0,180.7335,181.7511,180.5239,181.6812,236814.0
2025-04-14 10:40:00,182.11,182.25,181.49,181.9,197258.0,181.6812,181.8209,181.0627,181.4717,197258.0
2025-04-14 10:45:00,181.89,182.0,181.38,181.79,226153.0,181.4617,181.5715,180.9529,181.362,226153.0
2025-04-14 10:50:00,181.77,181.95,181.28,181.62,137192.0,181.342,181.5216,180.8532,181.1924,137192.0
2025-04-14 10:55:00,181.62,181.66,180.51,180.9,166284.0,181.1924,181.2323,180.085,180.4741,166284.0
2025-04-14 11:00:00,180.84,181.1,179.43,179.73,293253.0,180.4142,180.6736,179.0075,179.3068,293253.0
2025-04-14 11:05:00,179.67,180.25,179.28,180.19,170794.0,179.247,179.8256,178.8579,179.7657,170794.0
2025-04-14 11:10:00,180.21,180.53,179.59,179.6,190692.0,179.7857,180.1049,179.1671,179.1771,190692.0
2025-04-14 11:15:00,179.74,179.95,179.36,179.79,116418.0,179.3168,179.5263,178.9377,179.3667,116418.0
2025-04-14 11:20:00,179.79,179.96,179.16,179.32,128239.0,179.3667,179.5363,178.7382,178.8978,128239.0
2025-04-14 11:25:00,179.32,179.45,178.34,178.43,175174.0,178.8978,179.0275,177.9201,178.0099,175174.0
2025-04-14 11:30:00,178.46,178.94,178.18,178.72,164607.0,178.0398,178.5187,177.7605,178.2992,164607.0
2025-04-14 11:35:00,178.72,178.83,177.23,177.52,187231.0,178.2992,178.4089,176.8127,177.102,187231.0
2025-04-14 11:40:00,177.5,177.95,176.97,177.83,239412.0,177.0821,177.531,176.5533,177.4113,239412.0
2025-04-14 11:45:00,177.79,177.87,175.88,176.41,262826.0,177.3714,177.4512,175.4659,175.9946,262826.0
2025-04-14 11:50:00,176.55,176.98,175.82,176.9,226074.0,176.1343,176.5633,175.406,176.4835,226074.0
2025-04-14 11:55:00,176.88,177.34,176.68,176.95,180695.0,176.4635,176.9224,176.264,176.5334,180695.0
2025-04-14 12:00:00,176.78,177.64,176.62,177.58,108853.0,176.3638,177.2217,176.2041,177.1619,108853.0
2025-04-14 12:05:00,177.58,177.65,176.92,177.11,139778.0,177.1619,177.2317,176.5034,176.693,139778.0
2025-04-14 12:10:00,177.1,177.23,176.0,176.63,164261.0,176.683,176.8127,175.5856,176.2141,164261.0
2025-04-14 12:15:00,176.63,177.51,176.52,177.32,178244.0,176.2141,177.092,176.1044,176.9025,178244.0
2025-04-14 12:20:00,177.29,177.68,176.83,177.25,155763.0,176.8726,177.2616,176.4136,176.8327,155763.0
2025-04-14 12:25:00,177.28,177.44,176.66,177.0,123274.0,176.8626,177.0222,176.244,176.5832,123274.0
2025-04-14 12:30:00,177.08,178.16,176.76,178.12,142749.0,176.6631,177.7405,176.3438,177.7006,142749.0
2025-04-14 12:35:00,178.18,178.33,177.68,177.78,70088.0,177.7605,177.9101,177.2616,177.3614,70088.0
2025-04-14 12:40:00,177.81,178.06,177.5,177.99,76309.0,177.3913,177.6408,177.0821,177.5709,76309.0
2025-04-14 12:45:00,178.01,178.1,177.59,177.8,73432.0,177.5909,177.6807,177.1719,177.3814,73432.0
2025-04-14 12:50:00,177.75,177.81,176.93,177.58,101184.0,177.3315,177.3913,176.5134,177.1619,101184.0
2025-04-14 12:55:00,177.58,177.73,176.49,176.62,90167.0,177.1619,177.3115,176.0744,176.2041,90167.0
2025-04-14 13:00:00,176.62,178.48,176.4,177.47,228000.0,176.2041,178.0598,175.9847,177.0521,228000.0
2025-04-14 13:05:00,177.55,177.77,177.25,177.6,83025.0,177.132,177.3514,176.8327,177.1818,83025.0
2025-04-14 13:10:00,177.72,178.06,177.54,177.78,66438.0,177.3016,177.6408,177.122,177.3614,66438.0
2025-04-14 13:15:00,177.81,178.15,177.37,178.09,56800.0,177.3913,177.7305,176.9524,177.6707,56800.0
2025-04-14 13:20:00,178.07,178.75,178.03,178.74,180767.0,177.6507,178.3291,177.6108,178.3191,180767.0
2025-04-14 13:25:00,178.71,178.71,177.45,177.75,122886.0,178.2892,178.2892,177.0322,177.3315,122886.0
2025-04-14 13:30:00,177.71,178.03,177.07,177.63,102916.0,177.2916,177.6108,176.6531,177.2118,102916.0
2025-04-14 13:35:00,177.66,177.88,177.33,177.57,48897.0,177.2417,177.4612,176.9125,177.1519,48897.0
2025-04-14 13:40:00,177.62,177.95,177.3,177.44,55576.0,177.2018,177.531,176.8825,177.0222,55576.0
2025-04-14 13:45:00,177.44,177.91,177.32,177.82,73250.0,177.0222,177.4911,176.9025,177.4013,73250.0
2025-04-14 13:50:00,177.83,178.64,177.72,178.27,86838.0,177.4113,178.2194,177.3016,177.8503,86838.0
2025-04-14 13:55:00,178.28,178.7,178.04,178.51,81460.0,177.8602,178.2792,177.6208,178.0897,81460.0
2025-04-14 14:00:00,178.48,178.94,178.42,178.86,82156.0,178.0598,178.5187,177.9999,178.4389,82156.0
2025-04-14 14:05:00,178.86,179.18,178.64,179.03,128237.0,178.4389,178.7581,178.2194,178.6085,128237.0
2025-04-14 14:10:00,179.0,179.2,178.44,178.69,112305.0,178.5785,178.7781,178.0199,178.2693,112305.0
2025-04-14 14:15:00,178.75,178.9,178.46,178.76,54424.0,178.3291,178.4788,178.0398,178.3391,54424.0
2025-04-14 14:20:00,178.76,179.35,178.67,179.26,77725.0,178.3391,178.9277,178.2493,178.8379,77725.0
2025-04-14 14:25:00,179.23,179.31,179.0,179.1,81866.0,178.808,178.8878,178.5785,178.6783,81866.0
2025-04-14 14:30:00,179.07,179.49,178.95,179.3,91431.0,178.6484,179.0674,178.5287,178.8778,91431.0
2025-04-14 14:35:00,179.35,179.46,179.04,179.36,84142.0,178.9277,179.0375,178.6184,178.9377,84142.0
2025-04-14 14:40:00,179.35,179.8,179.31,179.69,57699.0,178.9277,179.3767,178.8878,179.2669,57699.0
2025-04-14 14:45:00,179.69,179.76,179.19,179.61,136449.0,179.2669,179.3367,178.7681,179.1871,136449.0
2025-04-14 14:50:00,179.7,179.8,179.27,179.38,74030.0,179.2769,179.3767,178.8479,178.9576,74030.0
2025-04-14 14:55:00,179.39,179.74,179.25,179.31,134064.0,178.9676,179.3168,178.8279,178.8878,134064.0
2025-04-14 15:00:00,179.31,179.45,179.04,179.36,197378.0,178.8878,179.0275,178.6184,178.9377,197378.0
2025-04-14 15:05:00,179.31,179.88,179.23,179.85,136466.0,178.8878,179.4565,178.808,179.4265,136466.0
2025-04-14 15:10:00,179.88,179.9,179.65,179.71,190505.0,179.4565,179.4764,179.227,179.2869,190505.0
2025-04-14 15:15:00,179.7,179.76,179.04,179.25,130154.0,179.2769,179.3367,178.6184,178.8279,130154.0
2025-04-14 15:20:00,179.29,179.75,179.01,179.58,120476.0,178.8679,179.3268,178.5885,179.1572,120476.0
2025-04-14 15:25:00,179.61,179.63,178.97,178.97,133375.0,179.1871,179.2071,178.5486,178.5486,133375.0
2025-04-14 15:30:00,178.96,179.22,178.54,179.08,139115.0,178.5386,178.798,178.1196,178.6583,139115.0
2025-04-14 15:35:00,179.09,179.41,178.96,179.15,114767.0,178.6683,178.9876,178.5386,178.7282,114767.0
2025-04-14 15:40:00,179.11,179.45,178.99,179.16,121329.0,178.6883,179.0275,178.5686,178.7382,121329.0
2025-04-14 15:45:00,179.16,179.16,178.25,178.72,140030.0,178.7382,178.7382,177.8303,178.2992,140030.0
2025-04-14 15:50:00,178.65,178.79,177.92,178.59,280713.0,178.2294,178.369,177.5011,178.1695,280713.0
2025-04-14 15:55:00,178.6,178.84,177.78,178.23,1029674.0,178.1795,178.4189,177.3614,177.8104,1029674.0
2025-04-15 09:30:00,179.63,180.59,178.84,178.98,579687.0,179.2071,180.1648,178.4189,178.5586,579687.0
2025-04-15 09:35:00,179.04,179.58,178.4,179.41,188483.0,178.6184,179.1572,177.98,178.9876,188483.0
2025-04-15 09:40:00,179.54,180.2,179.14,179.94,205497.0,179.1173,179.7757,178.7182,179.5163,205497.0
2025-04-15 09:45:00,179.91,180.62,179.51,180.46,232409.0,179.4864,180.1947,179.0873,180.0351,232409.0
2025-04-15 09:50:00,180.46,180.91,180.2,180.6,201283.0,180.0351,180.484,179.7757,180.1748,201283.0
2025-04-15 09:55:00,180.65,180.89,180.24,180.3,192452.0,180.2247,180.4641,179.8156,179.8755,192452.0
2025-04-15 10:00:00,180.26,181.17,180.14,180.91,133393.0,179.8356,180.7434,179.7159,180.484,133393.0
2025-04-15 10:05:00,180.91,181.8,180.65,181.32,221023.0,180.484,181.3719,180.2247,180.8931,221023.0
2025-04-15 10:10:00,181.34,182.27,181.26,181.54,304085.0,180.913,181.8408,180.8332,181.1126,304085.0
2025-04-15 10:15:00,181.48,181.6,179.18,179.52,277983.0,181.0527,181.1724,178.7581,179.0973,277983.0
2025-04-15 10:20:00,179.5,180.34,178.92,179.72,235556.0,179.0774,179.9154,178.4987,179.2968,235556.0
2025-04-15 10:25:00,179.73,179.88,179.01,179.36,113916.0,179.3068,179.4565,178.5885,178.9377,113916.0
2025-04-15 10:30:00,179.42,180.41,179.36,180.32,111827.0,178.9975,179.9852,178.9377,179.8954,111827.0
2025-04-15 10:35:00,180.3,180.49,179.61,179.69,94555.0,179.8755,180.065,179.1871,179.2669,94555.0
2025-04-15 10:40:00,179.78,180.44,179.49,180.24,122768.0,179.3567,180.0151,179.0674,179.8156,122768.0
2025-04-15 10:45:00,180.25,180.31,178.88,179.6,220749.0,179.8256,179.8855,178.4588,179.1771,220749.0
2025-04-15 10:50:00,179.62,180.09,179.1,179.78,140038.0,179.1971,179.666,178.6783,179.3567,140038.0
2025-04-15 10:55:00,179.78,180.33,179.78,179.93,179122.0,179.3567,179.9054,179.3567,179.5063,179122.0
2025-04-15 11:00:00,179.93,180.59,179.66,180.52,88228.0,179.5063,180.1648,179.237,180.095,88228.0
2025-04-15 11:05:00,180.6,180.7,179.92,180.34,78550.0,180.1748,180.2745,179.4964,179.9154,78550.0
2025-04-15 11:10:00,180.39,181.11,180.05,180.99,171004.0,179.9653,180.6836,179.6261,180.5639,171004.0
2025-04-15 11:15:00,180.99,181.37,180.9,181.2,209135.0,180.5639,180.943,180.4741,180.7734,209135.0
2025-04-15 11:20:00,181.28,181.62,180.96,181.12,117777.0,180.8532,181.1924,180.5339,180.6935,117777.0
2025-04-15 11:25:00,181.1,181.1,180.18,180.28,124843.0,180.6736,180.6736,179.7558,179.8555,124843.0
2025-04-15 11:30:00,180.28,181.0,180.11,180.74,88239.0,179.8555,180.5738,179.6859,180.3144,88239.0
2025-04-15 11:35:00,180.73,180.84,180.06,180.74,89244.0,180.3045,180.4142,179.636,180.3144,89244.0
2025-04-15 11:40:00,180.67,180.76,180.35,180.36,72634.0,180.2446,180.3344,179.9254,179.9353,72634.0
2025-04-15 11:45:00,180.36,180.58,179.97,180.18,62661.0,179.9353,180.1548,179.5463,179.7558,62661.0
2025-04-15 11:50:00,180.23,181.0,179.88,180.71,131512.0,179.8056,180.5738,179.4565,180.2845,131512.0
2025-04-15 11:55:00,180.67,180.75,180.25,180.69,40833.0,180.2446,180.3244,179.8256,180.2646,40833.0
2025-04-15 12:00:00,180.7,181.27,180.57,181.16,57443.0,180.2745,180.8432,180.1448,180.7335,57443.0
2025-04-15 12:05:00,181.15,181.43,180.93,181.08,81709.0,180.7235,181.0028,180.504,180.6536,81709.0
2025-04-15 12:10:00,181.08,181.27,180.75,181.07,47697.0,180.6536,180.8432,180.3244,180.6437,47697.0
2025-04-15 12:15:00,181.06,181.27,180.72,180.99,55245.0,180.6337,180.8432,180.2945,180.5639,55245.0
2025-04-15 12:20:00,180.99,181.24,180.76,180.77,59950.0,180.5639,180.8133,180.3344,180.3444,59950.0
2025-04-15 12:25:00,180.8,181.06,180.61,180.63,57231.0,180.3743,180.6337,180.1847,180.2047,57231.0
2025-04-15 12:30:00,180.64,181.0,180.49,180.55,34356.0,180.2147,180.5738,180.065,180.1249,34356.0
2025-04-15 12:35:00,180.59,180.65,180.11,180.11,49703.0,180.1648,180.2247,179.6859,179.6859,49703.0
2025-04-15 12:40:00,180.11,180.49,180.03,180.4,44895.0,179.6859,180.065,179.6061,179.9752,44895.0
2025-04-15 12:45:00,180.4,180.5,180.05,180.2,60905.0,179.9752,180.075,179.6261,179.7757,60905.0
2025-04-15 12:50:00,180.19,180.27,179.33,179.4,86618.0,179.7657,179.8455,178.9078,178.9776,86618.0
2025-04-15 12:55:00,179.4,179.42,178.74,179.12,131718.0,178.9776,178.9975,178.3191,178.6983,131718.0
2025-04-15 13:00:00,179.09,179.45,178.8,179.33,59664.0,178.6683,179.0275,178.379,178.9078,59664.0
2025-04-15 13:05:00,179.38,179.67,179.26,179.43,60935.0,178.9576,179.247,178.8379,179.0075,60935.0
2025-04-15 13:10:00,179.44,179.46,179.04,179.34,42302.0,179.0175,179.0375,178.6184,178.9177,42302.0
2025-04-15 13:15:00,179.28,179.43,178.92,179.08,89056.0,178.8579,179.0075,178.4987,178.6583,89056.0
2025-04-15 13:20:00,179.06,179.06,178.32,178.74,75177.0,178.6384,178.6384,177.9001,178.3191,75177.0
2025-04-15 13:25:00,178.78,179.11,178.45,178.98,110533.0,178.3591,178.6883,178.0298,178.5586,110533.0
2025-04-15 13:30:00,179.03,179.42,179.0,179.12,57570.0,178.6085,178.9975,178.5785,178.6983,57570.0
2025-04-15 13:35:00,179.09,179.6,178.93,179.53,67091.0,178.6683,179.1771,178.5087,179.1073,67091.0
2025-04-15 13:40:00,179.6,179.9,179.55,179.72,56777.0,179.1771,179.4764,179.1272,179.2968,56777.0
2025-04-15 13:45:00,179.67,179.75,179.41,179.75,38802.0,179.247,179.3268,178.9876,179.3268,38802.0
2025-04-15 13:50:00,179.68,179.82,179.02,179.08,55503.0,179.2569,179.3966,178.5985,178.6583,55503.0
2025-04-15 13:55:00,179.08,179.61,179.0,179.49,50325.0,178.6583,179.1871,178.5785,179.0674,50325.0
2025-04-15 14:00:00,179.49,179.71,179.06,179.26,55206.0,179.0674,179.2869,178.6384,178.8379,55206.0
2025-04-15 14:05:00,179.14,179.22,178.67,179.0,88430.0,178.7182,178.798,178.2493,178.5785,88430.0
2025-04-15 14:10:00,178.99,179.12,178.34,178.56,62247.0,178.5686,178.6983,177.9201,178.1396,62247.0
2025-04-15 14:15:00,178.53,178.64,178.23,178.31,89245.0,178.1096,178.2194,177.8104,177.8902,89245.0
2025-04-15 14:20:00,178.34,178.54,178.08,178.36,74587.0,177.9201,178.1196,177.6607,177.94,74587.0
2025-04-15 14:25:00,178.35,178.75,178.23,178.35,84497.0,177.9301,178.3291,177.8104,177.9301,84497.0
2025-04-15 14:30:00,178.38,178.8,178.36,178.58,66987.0,177.96,178.379,177.94,178.1595,66987.0
2025-04-15 14:35:00,178.62,178.72,178.31,178.5,60112.0,178.1994,178.2992,177.8902,178.0797,60112.0
2025-04-15 14:40:00,178.55,179.38,178.49,179.32,95074.0,178.1296,178.9576,178.0697,178.8978,95074.0
2025-04-15 14:45:00,179.31,179.65,179.08,179.32,95773.0,178.8878,179.227,178.6583,178.8978,95773.0
2025-04-15 14:50:00,179.27,179.4,179.1,179.28,67631.0,178.8479,178.9776,178.6783,178.8579,67631.0
2025-04-15 14:55:00,179.32,179.57,179.27,179.41,64223.0,178.8978,179.1472,178.8479,178.9876,64223.0
2025-04-15 15:00:00,179.37,179.42,178.96,179.26,88628.0,178.9477,178.9975,178.5386,178.8379,88628.0
2025-04-15 15:05:00,179.24,179.6,179.13,179.28,142927.0,178.818,179.1771,178.7082,178.8579,142927.0
2025-04-15 15:10:00,179.29,179.52,178.77,179.34,163054.0,178.8679,179.0973,178.3491,178.9177,163054.0
2025-04-15 15:15:00,179.34,179.51,179.22,179.23,61560.0,178.9177,179.0873,178.798,178.808,61560.0
2025-04-15 15:20:00,179.27,179.28,178.69,178.78,76304.0,178.8479,178.8579,178.2693,178.3591,76304.0
2025-04-15 15:25:00,178.78,178.81,178.48,178.79,111648.0,178.3591,178.389,178.0598,178.369,111648.0
2025-04-15 15:30:00,178.73,178.98,178.66,178.77,130270.0,178.3092,178.5586,178.2393,178.3491,130270.0
2025-04-15 15:35:00,178.74,179.05,178.59,178.75,90186.0,178.3191,178.6284,178.1695,178.3291,90186.0
2025-04-15 15:40:00,178.72,178.97,178.63,178.89,88278.0,178.2992,178.5486,178.2094,178.4688,88278.0
2025-04-15 15:45:00,178.84,178.91,178.43,178.73,107809.0,178.4189,178.4887,178.0099,178.3092,107809.0
2025-04-15 15:50:00,178.66,179.24,178.62,178.98,212830.0,178.2393,178.818,178.1994,178.5586,212830.0
2025-04-15 15:55:00,179.0,179.16,178.67,178.92,669065.0,178.5785,178.7382,178.2493,178.4987,669065.0
2025-04-16 09:30:00,170.26,173.59,170.0,173.21,1066221.0,169.8591,173.1813,169.5997,172.8022,1066221.0
2025-04-16 09:35:00,173.18,174.74,172.89,174.7,336687.0,172.7722,174.3286,172.4829,174.2887,336687.0
2025-04-16 09:40:00,174.67,175.01,173.84,173.99,570003.0,174.2587,174.5979,173.4307,173.5803,570003.0
2025-04-16 09:45:00,174.01,174.22,173.36,173.63,350411.0,173.6003,173.8098,172.9518,173.2212,350411.0
2025-04-16 09:50:00,173.65,174.44,172.89,173.39,270530.0,173.2411,174.0293,172.4829,172.9817,270530.0
2025-04-16 09:55:00,173.39,173.64,172.71,172.72,269659.0,172.9817,173.2312,172.3033,172.3133,269659.0
2025-04-16 10:00:00,172.7,173.25,172.5,172.9,268727.0,172.2934,172.8421,172.0938,172.4929,268727.0
2025-04-16 10:05:00,172.9,174.28,172.82,174.2,351107.0,172.4929,173.8697,172.4131,173.7898,351107.0
2025-04-16 10:10:00,174.2,175.39,174.17,174.6,226210.0,173.7898,174.977,173.7599,174.1889,226210.0
2025-04-16 10:15:00,174.6,175.48,173.85,175.43,207206.0,174.1889,175.0668,173.4407,175.0169,207206.0
2025-04-16 10:20:00,175.43,176.08,175.12,175.89,211452.0,175.0169,175.6654,174.7077,175.4759,211452.0
2025-04-16 10:25:00,175.88,175.93,175.0,175.06,177636.0,175.4659,175.5158,174.588,174.6478,177636.0
2025-04-16 10:30:00,175.08,175.26,174.46,174.68,120747.0,174.6678,174.8473,174.0492,174.2687,120747.0
2025-04-16 10:35:00,174.68,174.87,174.22,174.62,115728.0,174.2687,174.4583,173.8098,174.2089,115728.0
2025-04-16 10:40:00,174.62,175.09,174.49,174.88,126816.0,174.2089,174.6777,174.0792,174.4682,126816.0
2025-04-16 10:45:00,174.91,174.92,174.39,174.4,85390.0,174.4982,174.5081,173.9794,173.9894,85390.0
2025-04-16 10:50:00,174.44,174.87,174.15,174.5,172834.0,174.0293,174.4583,173.74,174.0891,172834.0
2025-04-16 10:55:00,174.49,174.73,174.2,174.71,121261.0,174.0792,174.3186,173.7898,174.2986,121261.0
2025-04-16 11:00:00,174.71,175.07,173.82,173.83,280240.0,174.2986,174.6578,173.4107,173.4207,280240.0
2025-04-16 11:05:00,173.83,174.48,173.71,174.22,340064.0,173.4207,174.0692,173.301,173.8098,340064.0
2025-04-16 11:10:00,174.19,174.32,173.73,174.02,394292.0,173.7799,173.9096,173.3209,173.6103,394292.0
2025-04-16 11:15:00,174.02,174.21,173.52,173.64,134498.0,173.6103,173.7998,173.1114,173.2312,134498.0
2025-04-16 11:20:00,173.64,175.23,173.6,175.06,227169.0,173.2312,174.8174,173.1913,174.6478,227169.0
2025-04-16 11:25:00,175.09,175.78,175.05,175.13,187213.0,174.6777,175.3661,174.6378,174.7176,187213.0
2025-04-16 11:30:00,175.13,175.18,174.57,175.04,163222.0,174.7176,174.7675,174.159,174.6279,163222.0
2025-04-16 11:35:00,175.06,175.38,174.8,174.96,154291.0,174.6478,174.9671,174.3884,174.5481,154291.0
2025-04-16 11:40:00,174.92,174.98,174.37,174.47,93652.0,174.5081,174.568,173.9594,174.0592,93652.0
2025-04-16 11:45:00,174.47,174.55,174.07,174.13,95626.0,174.0592,174.139,173.6601,173.72,95626.0
2025-04-16 11:50:00,174.16,174.31,173.76,173.81,80757.0,173.7499,173.8996,173.3509,173.4008,80757.0
2025-04-16 11:55:00,173.81,174.16,173.6,173.75,73213.0,173.4008,173.7499,173.1913,173.3409,73213.0
2025-04-16 12:00:00,173.79,174.0,173.6,173.92,100697.0,173.3808,173.5903,173.1913,173.5105,100697.0
2025-04-16 12:05:00,173.92,173.92,173.37,173.69,103560.0,173.5105,173.5105,172.9618,173.281,103560.0
2025-04-16 12:10:00,173.72,174.18,173.6,173.98,107768.0,173.311,173.7699,173.1913,173.5704,107768.0
2025-04-16 12:15:00,173.98,174.16,173.82,174.05,52886.0,173.5704,173.7499,173.4107,173.6402,52886.0
2025-04-16 12:20:00,174.06,174.16,173.8,174.12,43280.0,173.6502,173.7499,173.3908,173.71,43280.0
2025-04-16 12:25:00,174.13,174.32,173.92,174.0,83367.0,173.72,173.9096,173.5105,173.5903,83367.0
2025-04-16 12:30:00,173.95,174.15,173.77,174.08,137596.0,173.5404,173.74,173.3609,173.6701,137596.0
2025-04-16 12:35:00,174.09,174.2,173.35,173.56,85696.0,173.6801,173.7898,172.9418,173.1513,85696.0
2025-04-16 12:40:00,173.58,173.61,173.22,173.51,113315.0,173.1713,173.2012,172.8121,173.1015,113315.0
2025-04-16 12:45:00,173.52,173.57,172.91,173.01,129313.0,173.1114,173.1613,172.5029,172.6026,129313.0
2025-04-16 12:50:00,173.01,173.03,172.46,172.82,204462.0,172.6026,172.6226,172.0539,172.4131,204462.0
2025-04-16 12:55:00,172.82,172.88,172.57,172.75,102964.0,172.4131,172.4729,172.1637,172.3433,102964.0
2025-04-16 13:00:00,172.75,173.11,172.4,172.88,75627.0,172.3433,172.7024,171.9941,172.4729,75627.0
2025-04-16 13:05:00,172.84,173.18,172.61,172.76,66030.0,172.433,172.7722,172.2036,172.3532,66030.0
2025-04-16 13:10:00,172.76,172.94,172.37,172.77,84011.0,172.3532,172.5328,171.9641,172.3632,84011.0
2025-04-16 13:15:00,172.76,173.39,172.72,173.28,128671.0,172.3532,172.9817,172.3133,172.872,128671.0
2025-04-16 13:20:00,173.28,173.5,172.82,173.1,100974.0,172.872,173.0915,172.4131,172.6924,100974.0
2025-04-16 13:25:00,173.12,173.69,172.91,173.68,74406.0,172.7124,173.281,172.5029,173.2711,74406.0
2025-04-16 13:30:00,173.69,173.76,171.81,172.27,172685.0,173.281,173.3509,171.4055,171.8644,172685.0
2025-04-16 13:35:00,172.25,172.79,172.02,172.15,113729.0,171.8444,172.3832,171.615,171.7447,113729.0
2025-04-16 13:40:00,172.2,172.25,171.5,171.79,154718.0,171.7945,171.8444,171.0962,171.3855,154718.0
2025-04-16 13:45:00,171.79,171.79,170.9,171.39,127561.0,171.3855,171.3855,170.4976,170.9865,127561.0
2025-04-16 13:50:00,171.38,171.68,170.7,170.8,203953.0,170.9765,171.2758,170.2981,170.3978,203953.0
2025-04-16 13:55:00,170.8,170.98,169.95,170.03,254834.0,170.3978,170.5774,169.5498,169.6297,254834.0
2025-04-16 14:00:00,170.03,171.17,170.02,170.47,314519.0,169.6297,170.767,169.6197,170.0686,314519.0
2025-04-16 14:05:00,170.52,170.85,169.84,170.44,282039.0,170.1185,170.4477,169.4401,170.0387,282039.0
2025-04-16 14:10:00,170.45,170.8,170.0,170.51,191699.0,170.0487,170.3978,169.5997,170.1085,191699.0
2025-04-16 14:15:00,170.5,170.67,169.76,170.06,133621.0,170.0986,170.2682,169.3603,169.6596,133621.0
2025-04-16 14:20:00,170.11,170.85,169.82,170.7,90684.0,169.7095,170.4477,169.4202,170.2981,90684.0
2025-04-16 14:25:00,170.73,171.17,170.62,170.7,222064.0,170.328,170.767,170.2183,170.2981,222064.0
2025-04-16 14:30:00,170.7,170.81,170.23,170.23,122947.0,170.2981,170.4078,169.8292,169.8292,122947.0
2025-04-16 14:35:00,170.24,170.24,169.42,169.42,203572.0,169.8392,169.8392,169.0211,169.0211,203572.0
2025-04-16 14:40:00,169.47,169.65,169.11,169.24,128694.0,169.071,169.2506,168.7118,168.8415,128694.0
2025-04-16 14:45:00,169.25,169.35,168.54,168.66,332070.0,168.8515,168.9513,168.1432,168.2629,332070.0
2025-04-16 14:50:00,168.68,168.86,168.33,168.36,123750.0,168.2828,168.4624,167.9337,167.9636,123750.0
2025-04-16 14:55:00,168.38,168.53,167.94,168.11,223134.0,167.9835,168.1332,167.5446,167.7142,223134.0
2025-04-16 15:00:00,168.11,168.4,167.31,167.41,263341.0,167.7142,168.0035,166.9161,167.0158,263341.0
2025-04-16 15:05:00,167.42,167.92,167.34,167.52,230637.0,167.0258,167.5246,166.946,167.1256,230637.0
2025-04-16 15:10:00,167.52,167.69,166.92,167.38,395783.0,167.1256,167.2952,166.527,166.9859,395783.0
2025-04-16 15:15:00,167.34,167.68,167.18,167.23,202081.0,166.946,167.2852,166.7864,166.8363,202081.0
2025-04-16 15:20:00,167.22,169.36,167.22,168.97,899349.0,166.8263,168.9612,166.8263,168.5722,899349.0
2025-04-16 15:25:00,168.99,169.62,168.44,169.28,633904.0,168.5921,169.2206,168.0434,168.8814,633904.0
2025-04-16 15:30:00,169.3,171.5,169.3,171.28,611294.0,168.9014,171.0962,168.9014,170.8767,611294.0
2025-04-16 15:35:00,171.31,172.29,171.07,171.71,1143963.0,170.9066,171.8843,170.6672,171.3057,1143963.0
2025-04-16 15:40:00,171.71,172.89,171.41,172.77,577709.0,171.3057,172.4829,171.0064,172.3632,577709.0
2025-04-16 15:45:00,172.77,173.49,172.52,173.4,1302724.0,172.3632,173.0815,172.1138,172.9917,1302724.0
2025-04-16 15:50:00,173.46,174.52,173.46,174.42,588364.0,173.0516,174.1091,173.0516,174.0093,588364.0
2025-04-16 15:55:00,174.45,175.06,173.15,174.64,2038371.0,174.0393,174.6478,172.7423,174.2288,2038371.0
2025-04-17 09:30:00,176.2,176.25,173.86,174.05,1599525.0,175.7851,175.835,173.4506,173.6402,1599525.0
2025-04-17 09:35:00,174.1,175.64,173.76,174.32,258033.0,173.6901,175.2264,173.3509,173.9096,258033.0
2025-04-17 09:40:00,174.24,174.65,173.6,173.69,224142.0,173.8297,174.2388,173.1913,173.281,224142.0
2025-04-17 09:45:00,173.74,174.1,172.84,173.96,206229.0,173.3309,173.6901,172.433,173.5504,206229.0
2025-04-17 09:50:00,174.06,175.3,173.96,174.73,174342.0,173.6502,174.8872,173.5504,174.3186,174342.0
2025-04-17 09:55:00,174.74,174.88,173.52,174.13,132652.0,174.3286,174.4682,173.1114,173.72,132652.0
2025-04-17 10:00:00,174.03,174.28,173.2,173.47,150868.0,173.6202,173.8697,172.7922,173.0616,150868.0
2025-04-17 10:05:00,173.53,173.78,172.74,173.37,150285.0,173.1214,173.3708,172.3333,172.9618,150285.0
2025-04-17 10:10:00,173.41,174.29,173.28,173.48,131788.0,173.0017,173.8796,172.872,173.0715,131788.0
2025-04-17 10:15:00,173.48,173.8,173.02,173.17,88373.0,173.0715,173.3908,172.6126,172.7623,88373.0
2025-04-17 10:20:00,173.16,173.28,172.43,172.49,122544.0,172.7523,172.872,172.024,172.0839,122544.0
2025-04-17 10:25:00,172.44,172.74,171.61,171.64,185943.0,172.034,172.3333,171.2059,171.2359,185943.0
2025-04-17 10:30:00,171.64,171.94,171.37,171.48,211533.0,171.2359,171.5352,170.9665,171.0762,211533.0
2025-04-17 10:35:00,171.41,171.46,170.8,171.26,168680.0,171.0064,171.0563,170.3978,170.8568,168680.0
2025-04-17 10:40:00,171.27,172.21,171.02,172.16,172505.0,170.8667,171.8045,170.6173,171.7546,172505.0
2025-04-17 10:45:00,172.16,172.48,171.76,171.93,102449.0,171.7546,172.0739,171.3556,171.5252,102449.0
2025-04-17 10:50:00,171.94,172.16,171.27,171.37,146952.0,171.5352,171.7546,170.8667,170.9665,146952.0
2025-04-17 10:55:00,171.44,171.5,170.7,170.97,109545.0,171.0363,171.0962,170.2981,170.5674,109545.0
2025-04-17 11:00:00,170.95,171.46,170.51,170.79,121550.0,170.5475,171.0563,170.1085,170.3879,121550.0
2025-04-17 11:05:00,170.82,171.89,170.7,171.43,200255.0,170.4178,171.4853,170.2981,171.0264,200255.0
2025-04-17 11:10:00,171.34,171.98,171.16,171.72,132472.0,170.9366,171.5751,170.757,171.3157,132472.0
2025-04-17 11:15:00,171.77,172.2,171.4,171.7,106678.0,171.3656,171.7945,170.9964,171.2957,106678.0
2025-04-17 11:20:00,171.7,171.77,171.0,171.56,124427.0,171.2957,171.3656,170.5974,171.1561,124427.0
2025-04-17 11:25:00,171.55,171.6,170.42,170.77,110519.0,171.1461,171.196,170.0187,170.3679,110519.0
2025-04-17 11:30:00,170.83,171.65,170.83,171.43,69121.0,170.4278,171.2458,170.4278,171.0264,69121.0
2025-04-17 11:35:00,171.47,171.75,171.04,171.28,108965.0,171.0663,171.3456,170.6373,170.8767,108965.0
2025-04-17 11:40:00,171.28,171.43,170.87,170.95,76705.0,170.8767,171.0264,170.4677,170.5475,76705.0
2025-04-17 11:45:00,170.97,171.05,170.41,170.56,100707.0,170.5674,170.6473,170.0088,170.1584,100707.0
2025-04-17 11:50:00,170.49,171.29,170.3,170.31,120311.0,170.0886,170.8867,169.899,169.909,120311.0
2025-04-17 11:55:00,170.35,170.91,170.3,170.54,99324.0,169.9489,170.5076,169.899,170.1385,99324.0
2025-04-17 12:00:00,170.5,171.47,170.05,170.05,229788.0,170.0986,171.0663,169.6496,169.6496,229788.0
2025-04-17 12:05:00,170.05,171.86,169.91,171.56,225708.0,169.6496,171.4553,169.5099,171.1561,225708.0
2025-04-17 12:10:00,171.55,171.62,170.35,171.18,152437.0,171.1461,171.2159,169.9489,170.777,152437.0
2025-04-17 12:15:00,171.21,172.29,170.85,172.17,178357.0,170.8069,171.8843,170.4477,171.7646,178357.0
2025-04-17 12:20:00,172.13,172.38,171.9,172.21,153494.0,171.7247,171.9741,171.4953,171.8045,153494.0
2025-04-17 12:25:00,172.15,172.68,172.06,172.33,145029.0,171.7447,172.2734,171.6549,171.9242,145029.0
2025-04-17 12:30:00,172.34,172.72,171.96,172.52,112645.0,171.9342,172.3133,171.5551,172.1138,112645.0
2025-04-17 12:35:00,172.52,172.94,172.25,172.29,175561.0,172.1138,172.5328,171.8444,171.8843,175561.0
2025-04-17 12:40:00,172.27,172.44,171.56,171.67,123853.0,171.8644,172.034,171.1561,171.2658,123853.0
2025-04-17 12:45:00,171.69,172.0,171.29,171.89,87345.0,171.2857,171.595,170.8867,171.4853,87345.0
2025-04-17 12:50:00,171.93,172.56,171.88,172.27,97870.0,171.5252,172.1537,171.4753,171.8644,97870.0
2025-04-17 12:55:00,172.35,172.86,172.21,172.55,145705.0,171.9442,172.453,171.8045,172.1437,145705.0
2025-04-17 13:00:00,172.53,172.84,172.06,172.3,78811.0,172.1238,172.433,171.6549,171.8943,78811.0
2025-04-17 13:05:00,172.31,172.45,172.05,172.13,65894.0,171.9043,172.044,171.6449,171.7247,65894.0
2025-04-17 13:10:00,172.2,172.3,171.86,172.25,103233.0,171.7945,171.8943,171.4553,171.8444,103233.0
2025-04-17 13:15:00,172.16,172.3,171.5,171.69,56156.0,171.7546,171.8943,171.0962,171.2857,56156.0
2025-04-17 13:20:00,171.68,171.73,171.22,171.47,57282.0,171.2758,171.3257,170.8169,171.0663,57282.0
2025-04-17 13:25:00,171.43,171.75,171.1,171.11,103599.0,171.0264,171.3456,170.6971,170.7071,103599.0
2025-04-17 13:30:00,171.18,171.72,171.06,171.54,129028.0,170.777,171.3157,170.6572,171.1361,129028.0
2025-04-17 13:35:00,171.6,171.79,171.42,171.62,72155.0,171.196,171.3855,171.0164,171.2159,72155.0
2025-04-17 13:40:00,171.6,171.77,170.8,171.34,92828.0,171.196,171.3656,170.3978,170.9366,92828.0
2025-04-17 13:45:00,171.27,172.14,171.27,171.63,126491.0,170.8667,171.7347,170.8667,171.2259,126491.0
2025-04-17 13:50:00,171.63,172.21,171.54,172.05,102914.0,171.2259,171.8045,171.1361,171.6449,102914.0
2025-04-17 13:55:00,172.02,172.46,171.82,171.83,135333.0,171.615,172.0539,171.4154,171.4254,135333.0
2025-04-17 14:00:00,171.97,172.2,171.72,172.12,72996.0,171.5651,171.7945,171.3157,171.7147,72996.0
2025-04-17 14:05:00,172.12,172.34,171.89,172.14,75624.0,171.7147,171.9342,171.4853,171.7347,75624.0
2025-04-17 14:10:00,172.22,172.45,171.75,171.86,81450.0,171.8145,172.044,171.3456,171.4553,81450.0
2025-04-17 14:15:00,171.84,172.4,171.77,172.29,97994.0,171.4354,171.9941,171.3656,171.8843,97994.0
2025-04-17 14:20:00,172.27,172.64,172.19,172.52,86933.0,171.8644,172.2335,171.7846,172.1138,86933.0
2025-04-17 14:25:00,172.48,172.65,171.8,171.91,87102.0,172.0739,172.2435,171.3955,171.5052,87102.0
2025-04-17 14:30:00,171.91,172.45,171.87,171.96,77911.0,171.5052,172.044,171.4653,171.5551,77911.0
2025-04-17 14:35:00,171.99,172.22,171.86,172.17,63863.0,171.585,171.8145,171.4553,171.7646,63863.0
2025-04-17 14:40:00,172.15,172.22,171.82,172.05,103964.0,171.7447,171.8145,171.4154,171.6449,103964.0
2025-04-17 14:45:00,172.0,172.33,171.47,171.68,129274.0,171.595,171.9242,171.0663,171.2758,129274.0
2025-04-17 14:50:00,171.66,172.04,171.29,171.56,82439.0,171.2558,171.6349,170.8867,171.1561,82439.0
2025-04-17 14:55:00,171.57,171.74,171.1,171.28,93688.0,171.166,171.3356,170.6971,170.8767,93688.0
2025-04-17 15:00:00,171.22,171.44,170.97,171.29,137785.0,170.8169,171.0363,170.5674,170.8867,137785.0
2025-04-17 15:05:00,171.35,171.63,171.1,171.51,106765.0,170.9466,171.2259,170.6971,171.1062,106765.0
2025-04-17 15:10:00,171.47,171.64,170.77,171.05,115060.0,171.0663,171.2359,170.3679,170.6473,115060.0
2025-04-17 15:15:00,171.0,171.05,170.7,170.92,96036.0,170.5974,170.6473,170.2981,170.5176,96036.0
2025-04-17 15:20:00,170.89,171.0,170.35,170.81,189822.0,170.4876,170.5974,169.9489,170.4078,189822.0
2025-04-17 15:25:00,170.77,171.2,170.61,170.73,94331.0,170.3679,170.7969,170.2083,170.328,94331.0
2025-04-17 15:30:00,170.76,171.28,170.72,170.99,114233.0,170.3579,170.8767,170.318,170.5874,114233.0
2025-04-17 15:35:00,170.94,171.33,170.83,171.01,136174.0,170.5375,170.9266,170.4278,170.6074,136174.0
2025-04-17 15:40:00,171.01,171.22,170.52,170.84,193852.0,170.6074,170.8169,170.1185,170.4378,193852.0
2025-04-17 15:45:00,170.86,171.01,170.33,170.54,216589.0,170.4577,170.6074,169.929,170.1385,216589.0
2025-04-17 15:50:00,170.48,171.17,170.22,171.11,415082.0,170.0786,170.767,169.8192,170.7071,415082.0
2025-04-17 15:55:00,171.11,171.23,170.62,170.88,827544.0,170.7071,170.8268,170.2183,170.4777,827544.0
2025-04-21 09:30:00,166.52,168.0,166.49,167.41,399988.0,166.1279,167.6044,166.098,167.0158,399988.0
2025-04-21 09:35:00,167.48,167.77,166.25,167.14,167516.0,167.0857,167.375,165.8586,166.7465,167516.0
2025-04-21 09:40:00,167.17,167.35,166.28,166.46,112919.0,166.7764,166.956,165.8885,166.0681,112919.0
2025-04-21 09:45:00,166.47,167.11,165.9,166.97,145525.0,166.078,166.7165,165.5094,166.5769,145525.0
2025-04-21 09:50:00,167.0,167.23,166.05,166.42,114771.0,166.6068,166.8363,165.659,166.0282,114771.0
2025-04-21 09:55:00,166.45,166.64,165.25,165.25,225737.0,166.0581,166.2476,164.8609,164.8609,225737.0
2025-04-21 10:00:00,165.22,165.44,164.47,164.86,226796.0,164.831,165.0505,164.0827,164.4718,226796.0
2025-04-21 10:05:00,164.85,164.9,164.17,164.36,231437.0,164.4619,164.5117,163.7835,163.973,231437.0
2025-04-21 10:10:00,164.36,164.76,164.13,164.4,220840.0,163.973,164.3721,163.7435,164.0129,220840.0
2025-04-21 10:15:00,164.39,164.57,163.75,163.88,277780.0,164.0029,164.1825,163.3644,163.4941,277780.0
2025-04-21 10:20:00,163.9,164.18,163.5,163.71,197251.0,163.5141,163.7934,163.115,163.3245,197251.0
2025-04-21 10:25:00,163.76,164.34,163.75,164.28,161819.0,163.3744,163.9531,163.3644,163.8932,161819.0
2025-04-21 10:30:00,164.27,165.0,164.18,164.91,108813.0,163.8832,164.6115,163.7934,164.5217,108813.0
2025-04-21 10:35:00,164.99,165.39,164.75,165.12,117273.0,164.6015,165.0006,164.3621,164.7312,117273.0
2025-04-21 10:40:00,165.13,165.46,164.76,164.79,115011.0,164.7412,165.0704,164.3721,164.402,115011.0
2025-04-21 10:45:00,164.83,165.12,164.63,164.69,86879.0,164.4419,164.7312,164.2424,164.3022,86879.0
2025-04-21 10:50:00,164.68,164.78,164.35,164.63,101594.0,164.2923,164.392,163.963,164.2424,101594.0
2025-04-21 10:55:00,164.6,165.16,164.51,165.0,112070.0,164.2124,164.7711,164.1227,164.6115,112070.0
2025-04-21 11:00:00,165.05,165.17,164.53,164.73,146895.0,164.6614,164.7811,164.1426,164.3421,146895.0
2025-04-21 11:05:00,164.78,165.05,164.34,164.5,118634.0,164.392,164.6614,163.9531,164.1127,118634.0
2025-04-21 11:10:00,164.57,164.88,164.11,164.11,131090.0,164.1825,164.4918,163.7236,163.7236,131090.0
2025-04-21 11:15:00,164.08,164.56,164.05,164.5,92878.0,163.6937,164.1725,163.6637,164.1127,92878.0
2025-04-21 11:20:00,164.52,164.57,164.09,164.25,72147.0,164.1326,164.1825,163.7036,163.8633,72147.0
2025-04-21 11:25:00,164.25,164.26,163.61,163.77,130246.0,163.8633,163.8732,163.2248,163.3844,130246.0
2025-04-21 11:30:00,163.77,163.92,163.37,163.41,148623.0,163.3844,163.534,162.9853,163.0252,148623.0
2025-04-21 11:35:00,163.38,163.72,163.23,163.6,244017.0,162.9953,163.3345,162.8457,163.2148,244017.0
2025-04-21 11:40:00,163.57,163.67,163.11,163.18,83076.0,163.1849,163.2846,162.726,162.7958,83076.0
2025-04-21 11:45:00,163.15,163.49,163.04,163.46,83094.0,162.7659,163.1051,162.6561,163.0751,83094.0
2025-04-21 11:50:00,163.4,163.48,163.2,163.3,97852.0,163.0153,163.0951,162.8157,162.9155,97852.0
2025-04-21 11:55:00,163.3,163.38,162.79,162.83,152019.0,162.9155,162.9953,162.4067,162.4466,152019.0
2025-04-21 12:00:00,162.85,163.45,162.84,163.4,183018.0,162.4666,163.0652,162.4566,163.0153,183018.0
2025-04-21 12:05:00,163.39,163.49,163.18,163.33,164826.0,163.0053,163.1051,162.7958,162.9454,164826.0
2025-04-21 12:10:00,163.31,163.79,163.22,163.76,121269.0,162.9255,163.4044,162.8357,163.3744,121269.0
2025-04-21 12:15:00,163.77,164.04,163.53,163.69,84643.0,163.3844,163.6538,163.145,163.3046,84643.0
2025-04-21 12:20:00,163.67,163.94,163.58,163.84,55068.0,163.2846,163.554,163.1948,163.4542,55068.0
2025-04-21 12:25:00,163.86,163.95,163.32,163.39,64720.0,163.4742,163.564,162.9355,163.0053,64720.0
2025-04-21 12:30:00,163.44,164.0,163.39,163.84,64649.0,163.0552,163.6139,163.0053,163.4542,64649.0
2025-04-21 12:35:00,163.87,164.12,163.78,164.04,55313.0,163.4842,163.7336,163.3944,163.6538,55313.0
2025-04-21 12:40:00,164.03,164.35,164.0,164.18,107450.0,163.6438,163.963,163.6139,163.7934,107450.0
2025-04-21 12:45:00,164.15,164.24,163.58,163.68,65054.0,163.7635,163.8533,163.1948,163.2946,65054.0
2025-04-21 12:50:00,163.68,163.68,163.28,163.31,130548.0,163.2946,163.2946,162.8956,162.9255,130548.0
2025-04-21 12:55:00,163.28,163.33,162.81,163.04,109679.0,162.8956,162.9454,162.4267,162.6561,109679.0
2025-04-21 13:00:00,162.98,163.31,162.5,162.58,121631.0,162.5963,162.9255,162.1174,162.1972,121631.0
2025-04-21 13:05:00,162.56,162.72,162.27,162.29,119530.0,162.1772,162.3369,161.8879,161.9079,119530.0
2025-04-21 13:10:00,162.27,162.84,162.2,162.78,154823.0,161.8879,162.4566,161.8181,162.3967,154823.0
2025-04-21 13:15:00,162.79,162.98,162.57,162.88,75748.0,162.4067,162.5963,162.1872,162.4965,75748.0
2025-04-21 13:20:00,162.89,163.07,162.61,162.64,91620.0,162.5065,162.686,162.2271,162.2571,91620.0
2025-04-21 13:25:00,162.63,162.97,162.53,162.75,69438.0,162.2471,162.5863,162.1473,162.3668,69438.0
2025-04-21 13:30:00,162.76,163.1,162.67,162.67,88090.0,162.3768,162.716,162.287,162.287,88090.0
2025-04-21 13:35:00,162.7,162.77,162.27,162.31,147735.0,162.3169,162.3868,161.8879,161.9278,147735.0
2025-04-21 13:40:00,162.28,162.54,162.1,162.28,104476.0,161.8979,162.1573,161.7183,161.8979,104476.0
2025-04-21 13:45:00,162.28,162.48,161.91,161.91,75148.0,161.8979,162.0974,161.5288,161.5288,75148.0
2025-04-21 13:50:00,161.93,162.26,161.9,162.14,92532.0,161.5487,161.878,161.5188,161.7582,92532.0
2025-04-21 13:55:00,162.14,162.27,161.85,162.05,69058.0,161.7582,161.8879,161.4689,161.6684,69058.0
2025-04-21 14:00:00,162.08,162.5,161.94,162.34,94120.0,161.6984,162.1174,161.5587,161.9578,94120.0
2025-04-21 14:05:00,162.36,162.64,162.23,162.47,57126.0,161.9777,162.2571,161.848,162.0875,57126.0
2025-04-21 14:10:00,162.41,162.56,162.3,162.46,56283.0,162.0276,162.1772,161.9179,162.0775,56283.0
2025-04-21 14:15:00,162.48,162.63,162.38,162.5,59430.0,162.0974,162.2471,161.9977,162.1174,59430.0
2025-04-21 14:20:00,162.53,162.56,162.21,162.37,68628.0,162.1473,162.1772,161.8281,161.9877,68628.0
2025-04-21 14:25:00,162.39,162.53,162.21,162.44,78685.0,162.0076,162.1473,161.8281,162.0575,78685.0
2025-04-21 14:30:00,162.44,162.86,162.44,162.55,84636.0,162.0575,162.4765,162.0575,162.1673,84636.0
2025-04-21 14:35:00,162.53,162.7,162.25,162.29,74020.0,162.1473,162.3169,161.868,161.9079,74020.0
2025-04-21 14:40:00,162.27,162.35,161.75,161.91,155987.0,161.8879,161.9677,161.3692,161.5288,155987.0
2025-04-21 14:45:00,161.91,162.12,161.61,161.84,137923.0,161.5288,161.7383,161.2295,161.4589,137923.0
2025-04-21 14:50:00,161.83,162.0,161.74,162.0,94409.0,161.449,161.6186,161.3592,161.6186,94409.0
2025-04-21 14:55:00,162.01,162.31,161.91,162.3,133606.0,161.6285,161.9278,161.5288,161.9179,133606.0
2025-04-21 15:00:00,162.28,163.27,162.22,163.18,296730.0,161.8979,162.8856,161.838,162.7958,296730.0
2025-04-21 15:05:00,163.18,163.78,163.18,163.65,147462.0,162.7958,163.3944,162.7958,163.2647,147462.0
2025-04-21 15:10:00,163.65,163.95,163.41,163.53,262146.0,163.2647,163.564,163.0252,163.145,262146.0
2025-04-21 15:15:00,163.53,164.2,163.49,164.12,216798.0,163.145,163.8134,163.1051,163.7336,216798.0
2025-04-21 15:20:00,164.12,164.48,164.05,164.17,261661.0,163.7336,164.0927,163.6637,163.7835,261661.0
2025-04-21 15:25:00,164.17,164.22,163.73,164.12,207959.0,163.7835,163.8333,163.3445,163.7336,207959.0
2025-04-21 15:30:00,164.09,164.63,164.07,164.53,211550.0,163.7036,164.2424,163.6837,164.1426,211550.0
2025-04-21 15:35:00,164.53,165.24,164.44,164.96,221685.0,164.1426,164.8509,164.0528,164.5716,221685.0
2025-04-21 15:40:00,165.0,165.41,164.94,165.24,215849.0,164.6115,165.0205,164.5516,164.8509,215849.0
2025-04-21 15:45:00,165.23,165.45,164.61,165.26,212744.0,164.841,165.0604,164.2224,164.8709,212744.0
2025-04-21 15:50:00,165.18,165.79,164.71,165.68,270278.0,164.7911,165.3996,164.3222,165.2899,270278.0
2025-04-21 15:55:00,165.67,166.79,165.56,166.25,872793.0,165.2799,166.3973,165.1702,165.8586,872793.0
2025-04-22 09:30:00,167.55,167.76,165.43,165.71,562691.0,167.1555,167.365,165.0405,165.3198,562691.0
2025-04-22 09:35:00,165.8,166.59,165.22,166.4,239062.0,165.4096,166.1978,164.831,166.0082,239062.0
2025-04-22 09:40:00,166.4,167.42,166.03,167.37,221827.0,166.0082,167.0258,165.6391,166.9759,221827.0
2025-04-22 09:45:00,167.37,168.11,167.36,167.91,172034.0,166.9759,167.7142,166.9659,167.5146,172034.0
2025-04-22 09:50:00,167.91,168.09,167.33,167.8,147990.0,167.5146,167.6942,166.936,167.4049,147990.0
2025-04-22 09:55:00,167.82,168.31,167.58,168.31,104506.0,167.4249,167.9137,167.1854,167.9137,104506.0
2025-04-22 10:00:00,168.34,168.59,167.9,168.14,112337.0,167.9436,168.193,167.5047,167.7441,112337.0
2025-04-22 10:05:00,168.15,168.82,167.96,168.71,124342.0,167.7541,168.4225,167.5645,168.3128,124342.0
2025-04-22 10:10:00,168.71,169.07,168.53,168.8,200424.0,168.3128,168.6719,168.1332,168.4026,200424.0
2025-04-22 10:15:00,168.74,168.76,168.27,168.52,82278.0,168.3427,168.3626,167.8738,168.1232,82278.0
2025-04-22 10:20:00,168.58,169.33,168.52,169.11,116117.0,168.1831,168.9313,168.1232,168.7118,116117.0
2025-04-22 10:25:00,169.13,169.17,168.43,168.79,85800.0,168.7318,168.7717,168.0334,168.3926,85800.0
2025-04-22 10:30:00,168.78,169.0,168.34,169.0,84604.0,168.3826,168.6021,167.9436,168.6021,84604.0
2025-04-22 10:35:00,168.98,169.2,168.68,169.1,85099.0,168.5821,168.8016,168.2828,168.7018,85099.0
2025-04-22 10:40:00,169.15,169.19,168.4,168.65,141477.0,168.7517,168.7916,168.0035,168.2529,141477.0
2025-04-22 10:45:00,168.65,168.78,168.24,168.34,78889.0,168.2529,168.3826,167.8439,167.9436,78889.0
2025-04-22 10:50:00,168.36,168.51,167.97,168.28,111202.0,167.9636,168.1132,167.5745,167.8838,111202.0
2025-04-22 10:55:00,168.31,168.65,168.14,168.36,116836.0,167.9137,168.2529,167.7441,167.9636,116836.0
2025-04-22 11:00:00,168.41,169.08,168.36,168.97,99496.0,168.0135,168.6819,167.9636,168.5722,99496.0
2025-04-22 11:05:00,168.97,169.21,168.88,168.91,78691.0,168.5722,168.8116,168.4824,168.5123,78691.0
2025-04-22 11:10:00,168.93,168.99,168.58,168.69,66796.0,168.5322,168.5921,168.1831,168.2928,66796.0
2025-04-22 11:15:00,168.7,169.18,168.55,169.11,65165.0,168.3028,168.7817,168.1531,168.7118,65165.0
2025-04-22 11:20:00,169.12,169.19,168.4,168.44,89885.0,168.7218,168.7916,168.0035,168.0434,89885.0
2025-04-22 11:25:00,168.41,168.44,167.85,167.94,111827.0,168.0135,168.0434,167.4548,167.5446,111827.0
2025-04-22 11:30:00,167.94,168.0,167.66,167.9,88997.0,167.5446,167.6044,167.2652,167.5047,88997.0
2025-04-22 11:35:00,167.96,168.06,167.61,167.61,103823.0,167.5645,167.6643,167.2154,167.2154,103823.0
2025-04-22 11:40:00,167.64,167.68,167.19,167.25,75408.0,167.2453,167.2852,166.7963,166.8562,75408.0
2025-04-22 11:45:00,167.25,167.61,167.17,167.5,81473.0,166.8562,167.2154,166.7764,167.1056,81473.0
2025-04-22 11:50:00,167.5,168.12,167.41,168.05,76865.0,167.1056,167.7242,167.0158,167.6543,76865.0
2025-04-22 11:55:00,168.0,168.9,167.85,168.73,126654.0,167.6044,168.5023,167.4548,168.3327,126654.0
2025-04-22 12:00:00,168.79,169.47,168.7,168.96,201275.0,168.3926,169.071,168.3028,168.5622,201275.0
2025-04-22 12:05:00,168.96,169.3,168.7,168.86,100684.0,168.5622,168.9014,168.3028,168.4624,100684.0
2025-04-22 12:10:00,168.85,169.7,168.82,169.67,119029.0,168.4524,169.3004,168.4225,169.2705,119029.0
2025-04-22 12:15:00,169.66,169.95,169.22,169.62,147272.0,169.2605,169.5498,168.8216,169.2206,147272.0
2025-04-22 12:20:00,169.61,170.01,169.5,169.91,86997.0,169.2106,169.6097,169.1009,169.5099,86997.0
2025-04-22 12:25:00,169.86,170.28,169.77,170.02,77615.0,169.4601,169.8791,169.3703,169.6197,77615.0
2025-04-22 12:30:00,170.0,170.01,169.54,169.72,154193.0,169.5997,169.6097,169.1408,169.3204,154193.0
2025-04-22 12:35:00,169.75,169.83,169.52,169.59,70448.0,169.3503,169.4301,169.1209,169.1907,70448.0
2025-04-22 12:40:00,169.59,169.67,169.14,169.6,68057.0,169.1907,169.2705,168.7418,169.2007,68057.0
2025-04-22 12:45:00,169.59,169.73,169.39,169.55,64347.0,169.1907,169.3304,168.9912,169.1508,64347.0
2025-04-22 12:50:00,169.56,169.64,169.1,169.63,80325.0,169.1608,169.2406,168.7018,169.2306,80325.0
2025-04-22 12:55:00,169.62,169.84,169.59,169.7,62881.0,169.2206,169.4401,169.1907,169.3004,62881.0
2025-04-22 13:00:00,169.69,169.97,169.6,169.88,102965.0,169.2905,169.5698,169.2007,169.48,102965.0
2025-04-22 13:05:00,169.92,170.52,169.71,170.24,109396.0,169.5199,170.1185,169.3104,169.8392,109396.0
2025-04-22 13:10:00,170.24,170.24,168.98,169.2,85841.0,169.8392,169.8392,168.5821,168.8016,85841.0
2025-04-22 13:15:00,169.15,169.22,168.16,168.78,71806.0,168.7517,168.8216,167.7641,168.3826,71806.0
2025-04-22 13:20:00,168.69,168.8,167.71,167.95,71766.0,168.2928,168.4026,167.3151,167.5546,71766.0
2025-04-22 13:25:00,167.92,169.0,167.45,167.66,117502.0,167.5246,168.6021,167.0557,167.2652,117502.0
2025-04-22 13:30:00,167.66,168.35,167.32,168.26,126732.0,167.2652,167.9536,166.926,167.8638,126732.0
2025-04-22 13:35:00,168.27,168.76,168.18,168.45,57216.0,167.8738,168.3626,167.784,168.0534,57216.0
2025-04-22 13:40:00,168.37,168.62,168.06,168.44,34025.0,167.9736,168.223,167.6643,168.0434,34025.0
2025-04-22 13:45:00,168.39,168.46,167.7,167.73,31812.0,167.9935,168.0634,167.3051,167.3351,31812.0
2025-04-22 13:50:00,167.73,167.89,167.43,167.88,49603.0,167.3351,167.4947,167.0358,167.4847,49603.0
2025-04-22 13:55:00,167.83,168.0,167.48,167.49,48582.0,167.4348,167.6044,167.0857,167.0956,48582.0
2025-04-22 14:00:00,167.48,167.96,167.38,167.89,58727.0,167.0857,167.5645,166.9859,167.4947,58727.0
2025-04-22 14:05:00,167.83,168.22,167.68,168.0,58030.0,167.4348,167.8239,167.2852,167.6044,58030.0
2025-04-22 14:10:00,167.93,168.14,167.78,168.02,58344.0,167.5346,167.7441,167.385,167.6244,58344.0
2025-04-22 14:15:00,167.99,168.14,167.62,167.9,93307.0,167.5945,167.7441,167.2253,167.5047,93307.0
2025-04-22 14:20:00,167.88,168.45,167.83,168.28,61030.0,167.4847,168.0534,167.4348,167.8838,61030.0
2025-04-22 14:25:00,168.27,168.48,168.17,168.34,28218.0,167.8738,168.0833,167.774,167.9436,28218.0
2025-04-22 14:30:00,168.29,168.59,168.21,168.54,45570.0,167.8938,168.193,167.8139,168.1432,45570.0
2025-04-22 14:35:00,168.59,168.73,168.28,168.31,44804.0,168.193,168.3327,167.8838,167.9137,44804.0
2025-04-22 14:40:00,168.27,168.61,168.27,168.41,40126.0,167.8738,168.213,167.8738,168.0135,40126.0
2025-04-22 14:45:00,168.42,168.85,168.41,168.78,102185.0,168.0234,168.4524,168.0135,168.3826,102185.0
2025-04-22 14:50:00,168.78,169.25,168.77,169.15,55545.0,168.3826,168.8515,168.3726,168.7517,55545.0
2025-04-22 14:55:00,169.15,169.33,169.08,169.14,55840.0,168.7517,168.9313,168.6819,168.7418,55840.0
2025-04-22 15:00:00,169.15,169.43,169.04,169.36,62842.0,168.7517,169.0311,168.642,168.9612,62842.0
2025-04-22 15:05:00,169.4,169.46,168.84,168.93,74925.0,169.0011,169.061,168.4425,168.5322,74925.0
2025-04-22 15:10:00,168.97,168.98,168.43,168.56,64675.0,168.5722,168.5821,168.0334,168.1631,64675.0
2025-04-22 15:15:00,168.53,168.7,167.74,167.96,79742.0,168.1332,168.3028,167.345,167.5645,79742.0
2025-04-22 15:20:00,167.99,168.04,167.42,167.74,83982.0,167.5945,167.6443,167.0258,167.345,83982.0
2025-04-22 15:25:00,167.79,167.96,167.58,167.6,132866.0,167.3949,167.5645,167.1854,167.2054,132866.0
2025-04-22 15:30:00,167.6,167.79,167.36,167.5,131382.0,167.2054,167.3949,166.9659,167.1056,131382.0
2025-04-22 15:35:00,167.43,167.63,167.04,167.08,90348.0,167.0358,167.2353,166.6467,166.6866,90348.0
2025-04-22 15:40:00,167.1,168.38,167.06,168.35,177370.0,166.7066,167.9835,166.6667,167.9536,177370.0
2025-04-22 15:45:00,168.23,168.94,168.18,168.88,109122.0,167.8339,168.5422,167.784,168.4824,109122.0
2025-04-22 15:50:00,168.8,169.44,168.49,169.03,286195.0,168.4026,169.041,168.0933,168.632,286195.0
2025-04-22 15:55:00,169.09,169.74,168.96,169.47,1045968.0,168.6919,169.3403,168.5622,169.071,1045968.0
2025-04-23 09:30:00,177.59,179.56,177.58,178.34,869840.0,177.1719,179.1372,177.1619,177.9201,869840.0
2025-04-23 09:35:00,178.34,179.32,176.96,178.51,490731.0,177.9201,178.8978,176.5433,178.0897,490731.0
2025-04-23 09:40:00,178.48,179.82,178.1,179.45,497309.0,178.0598,179.3966,177.6807,179.0275,497309.0
2025-04-23 09:45:00,179.49,180.17,179.18,179.79,431362.0,179.0674,179.7458,178.7581,179.3667,431362.0
2025-04-23 09:50:00,179.78,179.96,178.44,178.75,349518.0,179.3567,179.5363,178.0199,178.3291,349518.0
2025-04-23 09:55:00,178.76,178.77,177.8,178.24,214856.0,178.3391,178.3491,177.3814,177.8203,214856.0
2025-04-23 10:00:00,178.35,179.38,177.01,178.49,303443.0,177.9301,178.9576,176.5932,178.0697,303443.0
2025-04-23 10:05:00,178.55,178.66,177.7,178.26,152220.0,178.1296,178.2393,177.2816,177.8403,152220.0
2025-04-23 10:10:00,178.26,179.15,178.02,178.79,174871.0,177.8403,178.7282,177.6008,178.369,174871.0
2025-04-23 10:15:00,178.75,178.8,177.78,178.22,158074.0,178.3291,178.379,177.3614,177.8004,158074.0
2025-04-23 10:20:00,178.22,178.91,177.43,178.91,139267.0,177.8004,178.4887,177.0122,178.4887,139267.0
2025-04-23 10:25:00,178.84,179.9,178.81,179.74,254197.0,178.4189,179.4764,178.389,179.3168,254197.0
2025-04-23 10:30:00,179.71,180.18,179.58,180.0,259794.0,179.2869,179.7558,179.1572,179.5762,259794.0
2025-04-23 10:35:00,180.01,180.36,179.48,179.62,261056.0,179.5862,179.9353,179.0574,179.1971,261056.0
2025-04-23 10:40:00,179.61,179.71,178.8,179.46,142819.0,179.1871,179.2869,178.379,179.0375,142819.0
2025-04-23 10:45:00,179.5,180.16,179.27,179.82,222709.0,179.0774,179.7358,178.8479,179.3966,222709.0
2025-04-23 10:50:00,179.77,180.31,179.11,179.99,187776.0,179.3467,179.8855,178.6883,179.5662,187776.0
2025-04-23 10:55:00,179.98,180.01,179.4,179.67,98062.0,179.5562,179.5862,178.9776,179.247,98062.0
2025-04-23 11:00:00,179.67,180.2,178.86,180.05,187729.0,179.247,179.7757,178.4389,179.6261,187729.0
2025-04-23 11:05:00,180.07,180.45,179.83,179.88,168330.0,179.646,180.0251,179.4066,179.4565,168330.0
2025-04-23 11:10:00,179.88,180.38,179.62,180.24,154737.0,179.4565,179.9553,179.1971,179.8156,154737.0
2025-04-23 11:15:00,180.21,180.28,179.37,179.4,138405.0,179.7857,179.8555,178.9477,178.9776,138405.0
2025-04-23 11:20:00,179.47,179.67,178.11,179.08,201220.0,179.0474,179.247,177.6906,178.6583,201220.0
2025-04-23 11:25:00,179.0,179.06,177.61,178.02,154396.0,178.5785,178.6384,177.1918,177.6008,154396.0
2025-04-23 11:30:00,178.1,178.42,177.32,178.25,150954.0,177.6807,177.9999,176.9025,177.8303,150954.0
2025-04-23 11:35:00,178.29,178.5,177.84,178.42,132438.0,177.8702,178.0797,177.4213,177.9999,132438.0
2025-04-23 11:40:00,178.38,178.75,177.9,178.08,74599.0,177.96,178.3291,177.4811,177.6607,74599.0
2025-04-23 11:45:00,178.14,178.42,177.23,177.49,105363.0,177.7206,177.9999,176.8127,177.0721,105363.0
2025-04-23 11:50:00,177.55,177.9,177.2,177.89,101089.0,177.132,177.4811,176.7828,177.4712,101089.0
2025-04-23 11:55:00,177.83,178.49,177.83,178.36,69330.0,177.4113,178.0697,177.4113,177.94,69330.0
2025-04-23 12:00:00,178.36,178.46,177.81,178.4,113654.0,177.94,178.0398,177.3913,177.98,113654.0
2025-04-23 12:05:00,178.39,178.64,177.91,177.96,91704.0,177.97,178.2194,177.4911,177.541,91704.0
2025-04-23 12:10:00,178.03,178.59,177.73,178.17,81419.0,177.6108,178.1695,177.3115,177.7505,81419.0
2025-04-23 12:15:00,178.1,178.2,177.41,177.42,137810.0,177.6807,177.7804,176.9923,177.0023,137810.0
2025-04-23 12:20:00,177.44,177.53,176.86,177.38,118091.0,177.0222,177.112,176.4436,176.9624,118091.0
2025-04-23 12:25:00,177.4,178.2,176.92,178.03,125088.0,176.9823,177.7804,176.5034,177.6108,125088.0
2025-04-23 12:30:00,178.09,178.23,177.94,178.15,90268.0,177.6707,177.8104,177.521,177.7305,90268.0
2025-04-23 12:35:00,178.15,179.09,178.14,178.85,98570.0,177.7305,178.6683,177.7206,178.4289,98570.0
2025-04-23 12:40:00,178.85,179.17,178.62,178.88,125114.0,178.4289,178.7481,178.1994,178.4588,125114.0
2025-04-23 12:45:00,178.83,179.13,178.46,178.52,116446.0,178.4089,178.7082,178.0398,178.0997,116446.0
2025-04-23 12:50:00,178.52,179.27,178.45,179.02,51865.0,178.0997,178.8479,178.0298,178.5985,51865.0
2025-04-23 12:55:00,179.02,179.76,178.97,179.54,79843.0,178.5985,179.3367,178.5486,179.1173,79843.0
2025-04-23 13:00:00,179.54,179.68,178.47,179.59,111672.0,179.1173,179.2569,178.0498,179.1671,111672.0
2025-04-23 13:05:00,179.54,179.7,179.19,179.48,66926.0,179.1173,179.2769,178.7681,179.0574,66926.0
2025-04-23 13:10:00,179.46,179.66,179.22,179.37,77184.0,179.0375,179.237,178.798,178.9477,77184.0
2025-04-23 13:15:00,179.34,179.51,179.14,179.37,60017.0,178.9177,179.0873,178.7182,178.9477,60017.0
2025-04-23 13:20:00,179.36,179.37,178.76,179.03,59999.0,178.9377,178.9477,178.3391,178.6085,59999.0
2025-04-23 13:25:00,179.06,179.23,178.54,178.56,80409.0,178.6384,178.808,178.1196,178.1396,80409.0
2025-04-23 13:30:00,178.63,179.05,178.57,178.59,61311.0,178.2094,178.6284,178.1496,178.1695,61311.0
2025-04-23 13:35:00,178.64,178.74,177.95,178.26,52770.0,178.2194,178.3191,177.531,177.8403,52770.0
2025-04-23 13:40:00,178.31,178.73,177.93,178.64,57242.0,177.8902,178.3092,177.5111,178.2194,57242.0
2025-04-23 13:45:00,178.67,178.74,178.25,178.57,68159.0,178.2493,178.3191,177.8303,178.1496,68159.0
2025-04-23 13:50:00,178.55,179.2,178.29,179.02,47786.0,178.1296,178.7781,177.8702,178.5985,47786.0
2025-04-23 13:55:00,179.04,179.32,178.92,178.98,46034.0,178.6184,178.8978,178.4987,178.5586,46034.0
2025-04-23 14:00:00,178.97,179.14,178.49,179.07,67584.0,178.5486,178.7182,178.0697,178.6484,67584.0
2025-04-23 14:05:00,179.11,179.25,178.88,179.2,44618.0,178.6883,178.8279,178.4588,178.7781,44618.0
2025-04-23 14:10:00,179.15,179.62,178.67,179.12,120312.0,178.7282,179.1971,178.2493,178.6983,120312.0
2025-04-23 14:15:00,179.12,179.53,178.96,179.05,50932.0,178.6983,179.1073,178.5386,178.6284,50932.0
2025-04-23 14:20:00,178.99,179.47,178.72,178.94,36692.0,178.5686,179.0474,178.2992,178.5187,36692.0
2025-04-23 14:25:00,178.91,178.95,178.41,178.74,96008.0,178.4887,178.5287,177.9899,178.3191,96008.0
2025-04-23 14:30:00,178.74,179.07,178.48,178.82,78688.0,178.3191,178.6484,178.0598,178.399,78688.0
2025-04-23 14:35:00,178.85,178.91,178.64,178.8,49822.0,178.4289,178.4887,178.2194,178.379,49822.0
2025-04-23 14:40:00,178.83,178.83,178.05,178.06,69086.0,178.4089,178.4089,177.6308,177.6408,69086.0
2025-04-23 14:45:00,178.02,178.63,178.02,178.48,61848.0,177.6008,178.2094,177.6008,178.0598,61848.0
2025-04-23 14:50:00,178.48,178.53,178.04,178.08,81024.0,178.0598,178.1096,177.6208,177.6607,81024.0
2025-04-23 14:55:00,178.24,178.79,178.17,178.45,51477.0,177.8203,178.369,177.7505,178.0298,51477.0
2025-04-23 15:00:00,178.32,178.6,177.73,177.92,138026.0,177.9001,178.1795,177.3115,177.5011,138026.0
2025-04-23 15:05:00,177.92,178.3,177.87,177.89,65256.0,177.5011,177.8802,177.4512,177.4712,65256.0
2025-04-23 15:10:00,177.92,178.12,177.66,177.75,80400.0,177.5011,177.7006,177.2417,177.3315,80400.0
2025-04-23 15:15:00,177.75,177.85,177.26,177.41,136021.0,177.3315,177.4312,176.8426,176.9923,136021.0
2025-04-23 15:20:00,177.38,177.47,176.7,176.73,110696.0,176.9624,177.0521,176.284,176.3139,110696.0
2025-04-23 15:25:00,176.73,177.23,176.51,176.81,97487.0,176.3139,176.8127,176.0944,176.3937,97487.0
2025-04-23 15:30:00,176.88,177.23,176.6,176.67,128793.0,176.4635,176.8127,176.1842,176.254,128793.0
2025-04-23 15:35:00,176.67,176.71,175.82,176.07,169532.0,176.254,176.2939,175.406,175.6554,169532.0
2025-04-23 15:40:00,176.17,176.55,175.97,176.21,165657.0,175.7552,176.1343,175.5557,175.7951,165657.0
2025-04-23 15:45:00,176.21,176.55,175.82,176.43,177219.0,175.7951,176.1343,175.406,176.0146,177219.0
2025-04-23 15:50:00,176.51,177.81,176.51,177.56,327383.0,176.0944,177.3913,176.0944,177.1419,327383.0
2025-04-23 15:55:00,177.59,177.83,176.62,176.76,1180693.0,177.1719,177.4113,176.2041,176.3438,1180693.0
2025-04-24 09:30:00,179.89,180.12,178.29,179.79,536181.0,179.4664,179.6959,177.8702,179.3667,536181.0
2025-04-24 09:35:00,179.74,179.85,178.94,179.1,165063.0,179.3168,179.4265,178.5187,178.6783,165063.0
2025-04-24 09:40:00,179.12,180.43,179.04,180.14,313855.0,178.6983,180.0052,178.6184,179.7159,313855.0
2025-04-24 09:45:00,180.16,181.41,180.08,181.4,350693.0,179.7358,180.9829,179.656,180.9729,350693.0
2025-04-24 09:50:00,181.43,182.19,181.17,182.09,335814.0,181.0028,181.761,180.7434,181.6613,335814.0
2025-04-24 09:55:00,182.1,183.29,181.72,183.06,364874.0,181.6712,182.8584,181.2921,182.629,364874.0
2025-04-24 10:00:00,183.05,183.9,182.93,183.85,385992.0,182.619,183.467,182.4993,183.4171,385992.0
2025-04-24 10:05:00,183.89,184.15,183.5,183.78,231616.0,183.457,183.7164,183.0679,183.3473,231616.0
2025-04-24 10:10:00,183.72,183.91,183.2,183.78,261327.0,183.2874,183.477,182.7686,183.3473,261327.0
2025-04-24 10:15:00,183.78,184.01,182.97,183.21,236459.0,183.3473,183.5767,182.5392,182.7786,236459.0
2025-04-24 10:20:00,183.16,183.81,183.16,183.31,164414.0,182.7287,183.3772,182.7287,182.8784,164414.0
2025-04-24 10:25:00,183.28,184.0,183.08,183.84,115109.0,182.8485,183.5668,182.6489,183.4071,115109.0
2025-04-24 10:30:00,183.85,183.95,183.06,183.35,100539.0,183.4171,183.5169,182.629,182.9183,100539.0
2025-04-24 10:35:00,183.3,183.47,182.66,182.81,159536.0,182.8684,183.038,182.2299,182.3796,159536.0
2025-04-24 10:40:00,182.75,183.13,182.47,182.92,153637.0,182.3197,182.6988,182.0404,182.4893,153637.0
2025-04-24 10:45:00,182.86,183.1,182.56,183.03,136100.0,182.4294,182.6689,182.1302,182.599,136100.0
2025-04-24 10:50:00,183.03,183.75,182.81,183.6,136487.0,182.599,183.3174,182.3796,183.1677,136487.0
2025-04-24 10:55:00,183.59,184.64,183.52,184.54,250472.0,183.1577,184.2053,183.0879,184.1055,250472.0
2025-04-24 11:00:00,184.53,184.92,184.19,184.91,204239.0,184.0955,184.4846,183.7563,184.4746,204239.0
2025-04-24 11:05:00,184.89,185.7,184.75,185.32,401989.0,184.4547,185.2628,184.315,184.8837,401989.0
2025-04-24 11:10:00,185.36,186.33,185.32,185.94,447738.0,184.9236,185.8913,184.8837,185.5022,447738.0
2025-04-24 11:15:00,185.99,186.16,185.08,185.14,232020.0,185.5521,185.7217,184.6442,184.7041,232020.0
2025-04-24 11:20:00,185.19,185.37,184.54,184.77,232114.0,184.754,184.9335,184.1055,184.335,232114.0
2025-04-24 11:25:00,184.85,185.32,184.58,185.02,118081.0,184.4148,184.8837,184.1454,184.5844,118081.0
2025-04-24 11:30:00,185.03,185.28,184.36,185.28,104024.0,184.5943,184.8438,183.9259,184.8438,104024.0
2025-04-24 11:35:00,185.22,185.39,185.0,185.22,71347.0,184.7839,184.9535,184.5644,184.7839,71347.0
2025-04-24 11:40:00,185.14,185.82,185.09,185.31,141301.0,184.7041,185.3825,184.6542,184.8737,141301.0
2025-04-24 11:45:00,185.35,186.02,185.23,185.78,208249.0,184.9136,185.582,184.7939,185.3426,208249.0
2025-04-24 11:50:00,185.76,186.1,185.56,185.87,139930.0,185.3226,185.6618,185.1231,185.4324,139930.0
2025-04-24 11:55:00,185.9,185.98,184.89,185.0,93386.0,185.4623,185.5421,184.4547,184.5644,93386.0
2025-04-24 12:00:00,185.0,185.17,184.79,185.06,57255.0,184.5644,184.734,184.3549,184.6243,57255.0
2025-04-24 12:05:00,185.05,185.17,184.69,185.06,113683.0,184.6143,184.734,184.2551,184.6243,113683.0
2025-04-24 12:10:00,185.06,185.71,185.06,185.56,116173.0,184.6243,185.2727,184.6243,185.1231,116173.0
2025-04-24 12:15:00,185.56,186.18,185.53,186.1,119522.0,185.1231,185.7416,185.0932,185.6618,119522.0
2025-04-24 12:20:00,186.08,186.3,185.87,185.9,105826.0,185.6419,185.8613,185.4324,185.4623,105826.0
2025-04-24 12:25:00,185.9,186.43,185.76,186.17,195867.0,185.4623,185.991,185.3226,185.7317,195867.0
2025-04-24 12:30:00,186.11,186.71,186.06,186.66,141659.0,185.6718,186.2704,185.6219,186.2205,141659.0
2025-04-24 12:35:00,186.65,187.04,186.42,187.02,229995.0,186.2105,186.5996,185.9811,186.5797,229995.0
2025-04-24 12:40:00,186.97,187.17,186.83,187.09,169929.0,186.5298,186.7293,186.3901,186.6495,169929.0
2025-04-24 12:45:00,187.11,187.34,186.71,186.81,185551.0,186.6694,186.8989,186.2704,186.3701,185551.0
2025-04-24 12:50:00,186.91,187.29,186.83,187.15,126333.0,186.4699,186.849,186.3901,186.7093,126333.0
2025-04-24 12:55:00,187.18,187.88,187.16,187.72,258390.0,186.7393,187.4376,186.7193,187.278,258390.0
2025-04-24 13:00:00,187.72,187.82,187.11,187.69,245767.0,187.278,187.3778,186.6694,187.2481,245767.0
2025-04-24 13:05:00,187.68,187.91,187.47,187.5,145006.0,187.2381,187.4676,187.0286,187.0585,145006.0
2025-04-24 13:10:00,187.49,187.76,187.16,187.17,90463.0,187.0485,187.3179,186.7193,186.7293,90463.0
2025-04-24 13:15:00,187.17,187.22,186.58,186.88,185902.0,186.7293,186.7792,186.1407,186.44,185902.0
2025-04-24 13:20:00,186.88,187.29,186.6,187.03,88740.0,186.44,186.849,186.1606,186.5896,88740.0
2025-04-24 13:25:00,187.1,187.5,187.06,187.35,123992.0,186.6595,187.0585,186.6196,186.9089,123992.0
2025-04-24 13:30:00,187.36,187.57,187.04,187.08,105020.0,186.9189,187.1284,186.5996,186.6395,105020.0
2025-04-24 13:35:00,187.09,187.37,186.95,187.23,88604.0,186.6495,186.9288,186.5098,186.7892,88604.0
2025-04-24 13:40:00,187.27,187.52,186.64,186.89,156515.0,186.8291,187.0785,186.2005,186.45,156515.0
2025-04-24 13:45:00,186.89,187.38,186.8,187.23,62163.0,186.45,186.9388,186.3602,186.7892,62163.0
2025-04-24 13:50:00,187.23,187.86,187.16,187.79,116109.0,186.7892,187.4177,186.7193,187.3478,116109.0
2025-04-24 13:55:00,187.83,188.14,187.58,187.99,228047.0,187.3877,187.697,187.1383,187.5474,228047.0
2025-04-24 14:00:00,187.9,188.08,187.58,187.6,138659.0,187.4576,187.6372,187.1383,187.1583,138659.0
2025-04-24 14:05:00,187.58,188.05,187.48,187.84,122934.0,187.1383,187.6072,187.0386,187.3977,122934.0
2025-04-24 14:10:00,187.79,188.38,187.79,188.34,203051.0,187.3478,187.9365,187.3478,187.8965,203051.0
2025-04-24 14:15:00,188.34,188.56,188.19,188.44,198401.0,187.8965,188.116,187.7469,187.9963,198401.0
2025-04-24 14:20:00,188.46,188.57,188.01,188.04,117568.0,188.0163,188.126,187.5673,187.5973,117568.0
2025-04-24 14:25:00,188.04,188.25,187.82,187.88,98467.0,187.5973,187.8068,187.3778,187.4376,98467.0
2025-04-24 14:30:00,187.81,188.13,187.75,187.78,80628.0,187.3678,187.687,187.3079,187.3379,80628.0
2025-04-24 14:35:00,187.78,187.85,187.41,187.65,88861.0,187.3379,187.4077,186.9687,187.2082,88861.0
2025-04-24 14:40:00,187.68,188.11,187.51,187.6,196465.0,187.2381,187.6671,187.0685,187.1583,196465.0
2025-04-24 14:45:00,187.65,188.17,187.44,188.12,213458.0,187.2082,187.7269,186.9987,187.6771,213458.0
2025-04-24 14:50:00,188.16,188.34,188.0,188.0,105834.0,187.717,187.8965,187.5573,187.5573,105834.0
2025-04-24 14:55:00,188.03,188.16,187.96,188.03,190589.0,187.5873,187.717,187.5174,187.5873,190589.0
2025-04-24 15:00:00,188.04,188.08,187.2,187.26,282528.0,187.5973,187.6372,186.7592,186.8191,282528.0
2025-04-24 15:05:00,187.24,187.52,186.94,186.96,138168.0,186.7991,187.0785,186.4998,186.5198,138168.0
2025-04-24 15:10:00,186.98,187.12,186.42,187.1,128685.0,186.5397,186.6794,185.9811,186.6595,128685.0
2025-04-24 15:15:00,187.12,187.8,187.03,187.74,185585.0,186.6794,187.3578,186.5896,187.298,185585.0
2025-04-24 15:20:00,187.74,188.07,187.51,187.7,165049.0,187.298,187.6272,187.0685,187.2581,165049.0
2025-04-24 15:25:00,187.67,187.99,187.14,187.21,192825.0,187.2281,187.5474,186.6994,186.7692,192825.0
2025-04-24 15:30:00,187.25,187.41,186.88,187.29,173483.0,186.8091,186.9687,186.44,186.849,173483.0
2025-04-24 15:35:00,187.25,187.73,187.18,187.5,223493.0,186.8091,187.288,186.7393,187.0585,223493.0
2025-04-24 15:40:00,187.5,187.52,187.06,187.17,218417.0,187.0585,187.0785,186.6196,186.7293,218417.0
2025-04-24 15:45:00,187.17,187.87,187.01,187.83,236048.0,186.7293,187.4277,186.5697,187.3877,236048.0
2025-04-24 15:50:00,187.84,188.34,187.59,188.12,400921.0,187.3977,187.8965,187.1483,187.6771,400921.0
2025-04-24 15:55:00,188.1,188.53,187.86,188.11,1411626.0,187.6571,188.0861,187.4177,187.6671,1411626.0
2025-04-25 09:30:00,186.87,189.46,186.87,189.0,656164.0,186.43,189.0139,186.43,188.555,656164.0
2025-04-25 09:35:00,189.01,190.79,189.0,190.44,520594.0,188.565,190.3408,188.555,189.9916,520594.0
2025-04-25 09:40:00,190.5,190.88,188.09,188.91,408571.0,190.0515,190.4306,187.6471,188.4652,408571.0
2025-04-25 09:45:00,188.98,189.47,188.1,189.08,267346.0,188.535,189.0239,187.6571,188.6348,267346.0
2025-04-25 09:50:00,189.09,189.11,187.63,188.36,272338.0,188.6448,188.6647,187.1882,187.9165,272338.0
2025-04-25 09:55:00,188.42,188.93,188.18,188.58,165065.0,187.9764,188.4852,187.7369,188.136,165065.0
2025-04-25 10:00:00,188.65,189.42,188.57,188.96,192351.0,188.2058,188.974,188.126,188.5151,192351.0
2025-04-25 10:05:00,188.96,190.34,188.72,190.22,192986.0,188.5151,189.8918,188.2757,189.7721,192986.0
2025-04-25 10:10:00,190.27,191.0,189.96,190.45,203247.0,189.822,190.5503,189.5127,190.0016,203247.0
2025-04-25 10:15:00,190.43,190.52,188.84,188.92,173838.0,189.9816,190.0714,188.3954,188.4752,173838.0
2025-04-25 10:20:00,188.97,189.19,188.06,188.39,136261.0,188.5251,188.7445,187.6172,187.9464,136261.0
2025-04-25 10:25:00,188.36,188.39,187.25,187.69,165307.0,187.9165,187.9464,186.8091,187.2481,165307.0
2025-04-25 10:30:00,187.68,188.32,187.1,188.17,173513.0,187.2381,187.8766,186.6595,187.7269,173513.0
2025-04-25 10:35:00,188.19,188.87,187.94,188.78,102871.0,187.7469,188.4253,187.4975,188.3355,102871.0
2025-04-25 10:40:00,188.73,188.98,188.5,188.71,91761.0,188.2856,188.535,188.0562,188.2657,91761.0
2025-04-25 10:45:00,188.74,189.12,188.55,188.99,85486.0,188.2956,188.6747,188.1061,188.545,85486.0
2025-04-25 10:50:00,188.9,189.02,188.33,188.61,92347.0,188.4552,188.5749,187.8866,188.1659,92347.0
2025-04-25 10:55:00,188.61,188.8,188.11,188.53,66192.0,188.1659,188.3555,187.6671,188.0861,66192.0
2025-04-25 11:00:00,188.57,188.66,188.24,188.64,38745.0,188.126,188.2158,187.7968,188.1958,38745.0
2025-04-25 11:05:00,188.64,188.82,188.49,188.72,70276.0,188.1958,188.3754,188.0462,188.2757,70276.0
2025-04-25 11:10:00,188.73,189.01,188.55,188.96,96859.0,188.2856,188.565,188.1061,188.5151,96859.0
2025-04-25 11:15:00,188.96,189.14,188.35,188.77,107944.0,188.5151,188.6947,187.9065,188.3255,107944.0
2025-04-25 11:20:00,188.77,189.14,188.64,188.93,94698.0,188.3255,188.6947,188.1958,188.4852,94698.0
2025-04-25 11:25:00,188.93,188.95,187.9,187.97,82602.0,188.4852,188.5051,187.4576,187.5274,82602.0
2025-04-25 11:30:00,187.97,188.47,187.92,188.41,96196.0,187.5274,188.0262,187.4775,187.9664,96196.0
2025-04-25 11:35:00,188.41,188.43,187.8,188.16,70494.0,187.9664,187.9863,187.3578,187.717,70494.0
2025-04-25 11:40:00,188.19,188.75,187.98,188.11,88794.0,187.7469,188.3056,187.5374,187.6671,88794.0
2025-04-25 11:45:00,188.16,188.71,188.11,188.68,92898.0,187.717,188.2657,187.6671,188.2357,92898.0
2025-04-25 11:50:00,188.7,188.94,188.67,188.71,92858.0,188.2557,188.4951,188.2258,188.2657,92858.0
2025-04-25 11:55:00,188.74,189.1,188.46,188.93,72004.0,188.2956,188.6548,188.0163,188.4852,72004.0
2025-04-25 12:00:00,188.9,189.03,188.62,188.77,28916.0,188.4552,188.5849,188.1759,188.3255,28916.0
2025-04-25 12:05:00,188.7,188.98,188.52,188.75,40165.0,188.2557,188.535,188.0761,188.3056,40165.0
2025-04-25 12:10:00,188.75,189.19,188.45,189.15,86339.0,188.3056,188.7445,188.0063,188.7046,86339.0
2025-04-25 12:15:00,189.12,189.61,189.0,189.6,62487.0,188.6747,189.1636,188.555,189.1536,62487.0
2025-04-25 12:20:00,189.59,190.1,189.46,190.07,91932.0,189.1436,189.6524,189.0139,189.6225,91932.0
2025-04-25 12:25:00,190.07,190.24,189.96,190.21,84324.0,189.6225,189.7921,189.5127,189.7621,84324.0
2025-04-25 12:30:00,190.12,190.7,190.0,190.7,128582.0,189.6724,190.251,189.5526,190.251,128582.0
2025-04-25 12:35:00,190.72,190.88,190.54,190.85,83820.0,190.2709,190.4306,190.0914,190.4006,83820.0
2025-04-25 12:40:00,190.84,191.4,190.82,191.28,268200.0,190.3907,190.9493,190.3707,190.8296,268200.0
2025-04-25 12:45:00,191.33,191.42,190.91,191.15,234301.0,190.8795,190.9693,190.4605,190.6999,234301.0
2025-04-25 12:50:00,191.19,191.88,191.0,191.75,244486.0,190.7398,191.4282,190.5503,191.2985,244486.0
2025-04-25 12:55:00,191.82,192.04,191.42,191.8,255146.0,191.3684,191.5878,190.9693,191.3484,255146.0
2025-04-25 13:00:00,191.81,192.13,191.37,191.71,198447.0,191.3584,191.6776,190.9194,191.2586,198447.0
2025-04-25 13:05:00,191.7,191.86,191.55,191.63,113155.0,191.2486,191.4083,191.099,191.1788,113155.0
2025-04-25 13:10:00,191.61,191.97,191.58,191.85,85859.0,191.1588,191.518,191.1289,191.3983,85859.0
2025-04-25 13:15:00,191.86,192.34,191.76,192.29,155256.0,191.4083,191.8871,191.3085,191.8372,155256.0
2025-04-25 13:20:00,192.3,193.07,192.2,192.96,238143.0,191.8472,192.6154,191.7475,192.5057,238143.0
2025-04-25 13:25:00,192.96,193.37,192.66,193.11,288914.0,192.5057,192.9147,192.2064,192.6553,288914.0
2025-04-25 13:30:00,193.11,193.11,192.55,192.95,254190.0,192.6553,192.6553,192.0966,192.4957,254190.0
2025-04-25 13:35:00,192.88,193.03,191.39,191.52,298741.0,192.4259,192.5755,190.9394,191.0691,298741.0
2025-04-25 13:40:00,191.6,192.52,191.23,191.75,115927.0,191.1489,192.0667,190.7797,191.2985,115927.0
2025-04-25 13:45:00,191.74,191.74,191.0,191.26,145502.0,191.2885,191.2885,190.5503,190.8097,145502.0
2025-04-25 13:50:00,191.5,191.5,190.38,190.66,139926.0,191.0491,191.0491,189.9317,190.2111,139926.0
2025-04-25 13:55:00,190.68,191.38,190.47,191.34,180725.0,190.231,190.9294,190.0215,190.8895,180725.0
2025-04-25 14:00:00,191.27,191.72,191.11,191.5,218621.0,190.8196,191.2686,190.66,191.0491,218621.0
2025-04-25 14:05:00,191.54,191.65,191.25,191.55,167617.0,191.089,191.1988,190.7997,191.099,167617.0
2025-04-25 14:10:00,191.55,191.65,191.18,191.47,116256.0,191.099,191.1988,190.7299,191.0192,116256.0
2025-04-25 14:15:00,191.51,191.75,191.2,191.66,59450.0,191.0591,191.2985,190.7498,191.2087,59450.0
2025-04-25 14:20:00,191.65,191.89,191.42,191.72,65692.0,191.1988,191.4382,190.9693,191.2686,65692.0
2025-04-25 14:25:00,191.75,191.87,191.51,191.69,43102.0,191.2985,191.4182,191.0591,191.2387,43102.0
2025-04-25 14:30:00,191.72,192.03,191.63,191.94,79291.0,191.2686,191.5779,191.1788,191.4881,79291.0
2025-04-25 14:35:00,192.0,192.22,191.95,192.15,85076.0,191.5479,191.7674,191.498,191.6976,85076.0
2025-04-25 14:40:00,192.14,192.38,192.12,192.29,92927.0,191.6876,191.927,191.6676,191.8372,92927.0
2025-04-25 14:45:00,192.27,192.31,192.08,192.22,44137.0,191.8173,191.8572,191.6277,191.7674,44137.0
2025-04-25 14:50:00,192.2,192.4,191.85,192.32,133816.0,191.7475,191.947,191.3983,191.8672,133816.0
2025-04-25 14:55:00,192.34,192.34,191.94,192.09,118836.0,191.8871,191.8871,191.4881,191.6377,118836.0
2025-04-25 15:00:00,192.08,192.19,191.79,192.09,124225.0,191.6277,191.7375,191.3384,191.6377,124225.0
2025-04-25 15:05:00,192.14,192.42,191.93,192.24,199258.0,191.6876,191.9669,191.4781,191.7874,199258.0
2025-04-25 15:10:00,192.2,192.33,191.8,191.99,103361.0,191.7475,191.8772,191.3484,191.538,103361.0
2025-04-25 15:15:00,191.97,192.17,191.76,191.82,126618.0,191.518,191.7175,191.3085,191.3684,126618.0
2025-04-25 15:20:00,191.81,192.2,191.72,191.94,99175.0,191.3584,191.7475,191.2686,191.4881,99175.0
2025-04-25 15:25:00,191.94,192.0,191.65,191.75,111732.0,191.4881,191.5479,191.1988,191.2985,111732.0
2025-04-25 15:30:00,191.75,191.77,191.4,191.47,91052.0,191.2985,191.3185,190.9493,191.0192,91052.0
2025-04-25 15:35:00,191.43,191.69,190.85,190.9,181283.0,190.9793,191.2387,190.4006,190.4505,181283.0
2025-04-25 15:40:00,190.9,191.16,190.53,190.93,168072.0,190.4505,190.7099,190.0814,190.4804,168072.0
2025-04-25 15:45:00,190.93,191.03,190.6,190.8,132893.0,190.4804,190.5802,190.1512,190.3508,132893.0
2025-04-25 15:50:00,190.85,192.05,190.85,191.95,260387.0,190.4006,191.5978,190.4006,191.498,260387.0
2025-04-25 15:55:00,191.95,192.54,191.94,192.19,953278.0,191.498,192.0867,191.4881,191.7375,953278.0
2025-04-28 09:30:00,190.53,192.51,190.26,190.92,482689.0,190.0814,192.0567,189.812,190.4705,482689.0
2025-04-28 09:35:00,190.83,191.53,190.34,190.54,159566.0,190.3807,191.079,189.8918,190.0914,159566.0
2025-04-28 09:40:00,190.61,192.41,190.58,192.34,183172.0,190.1612,191.957,190.1313,191.8871,183172.0
2025-04-28 09:45:00,192.44,192.88,191.09,191.81,281412.0,191.9869,192.4259,190.6401,191.3584,281412.0
2025-04-28 09:50:00,191.85,191.9,190.9,190.91,123253.0,191.3983,191.4482,190.4505,190.4605,123253.0
2025-04-28 09:55:00,190.88,191.0,189.82,189.9,227878.0,190.4306,190.5503,189.3731,189.4529,227878.0
2025-04-28 10:00:00,189.96,190.5,189.33,190.43,278356.0,189.5127,190.0515,188.8842,189.9816,278356.0
2025-04-28 10:05:00,190.43,190.71,189.82,190.64,113085.0,189.9816,190.261,189.3731,190.1911,113085.0
2025-04-28 10:10:00,190.7,190.85,190.17,190.42,76587.0,190.251,190.4006,189.7222,189.9716,76587.0
2025-04-28 10:15:00,190.52,190.78,190.11,190.26,101553.0,190.0714,190.3308,189.6624,189.812,101553.0
2025-04-28 10:20:00,190.26,190.96,189.99,190.87,167478.0,189.812,190.5104,189.5427,190.4206,167478.0
2025-04-28 10:25:00,190.89,191.05,190.1,190.33,126271.0,190.4405,190.6002,189.6524,189.8819,126271.0
2025-04-28 10:30:00,190.34,190.87,190.0,190.79,117667.0,189.8918,190.4206,189.5526,190.3408,117667.0
2025-04-28 10:35:00,190.76,191.67,190.68,191.32,106657.0,190.3108,191.2187,190.231,190.8695,106657.0
2025-04-28 10:40:00,191.33,191.49,190.6,191.4,98697.0,190.8795,191.0391,190.1512,190.9493,98697.0
2025-04-28 10:45:00,191.4,191.77,191.22,191.62,90394.0,190.9493,191.3185,190.7698,191.1688,90394.0
2025-04-28 10:50:00,191.56,191.96,191.04,191.1,133206.0,191.109,191.508,190.5902,190.65,133206.0
2025-04-28 10:55:00,191.1,191.11,189.86,190.12,132730.0,190.65,190.66,189.413,189.6724,132730.0
2025-04-28 11:00:00,190.06,190.52,189.95,190.14,85720.0,189.6125,190.0714,189.5028,189.6923,85720.0
2025-04-28 11:05:00,190.14,190.14,189.0,189.23,124456.0,189.6923,189.6923,188.555,188.7845,124456.0
2025-04-28 11:10:00,189.32,189.74,188.93,189.57,79041.0,188.8742,189.2933,188.4852,189.1237,79041.0
2025-04-28 11:15:00,189.51,189.68,188.61,188.65,118018.0,189.0638,189.2334,188.1659,188.2058,118018.0
2025-04-28 11:20:00,188.65,188.7,188.07,188.31,200426.0,188.2058,188.2557,187.6272,187.8666,200426.0
2025-04-28 11:25:00,188.24,188.31,187.69,187.72,175202.0,187.7968,187.8666,187.2481,187.278,175202.0
2025-04-28 11:30:00,187.69,188.72,187.68,188.62,97686.0,187.2481,188.2757,187.2381,188.1759,97686.0
2025-04-28 11:35:00,188.61,189.11,188.29,188.83,84162.0,188.1659,188.6647,187.8467,188.3854,84162.0
2025-04-28 11:40:00,188.84,189.34,188.8,188.91,84635.0,188.3954,188.8942,188.3555,188.4652,84635.0
2025-04-28 11:45:00,188.97,189.17,188.7,188.83,49186.0,188.5251,188.7246,188.2557,188.3854,49186.0
2025-04-28 11:50:00,188.88,189.68,188.72,189.23,72188.0,188.4353,189.2334,188.2757,188.7845,72188.0
2025-04-28 11:55:00,189.18,189.45,189.0,189.05,39697.0,188.7346,189.0039,188.555,188.6049,39697.0
2025-04-28 12:00:00,188.99,189.14,188.27,188.41,61530.0,188.545,188.6947,187.8267,187.9664,61530.0
2025-04-28 12:05:00,188.46,188.49,188.13,188.16,88556.0,188.0163,188.0462,187.687,187.717,88556.0
2025-04-28 12:10:00,188.17,188.17,187.86,188.05,76757.0,187.7269,187.7269,187.4177,187.6072,76757.0
2025-04-28 12:15:00,188.06,188.61,188.0,188.51,65359.0,187.6172,188.1659,187.5573,188.0661,65359.0
2025-04-28 12:20:00,188.47,188.52,187.96,188.26,62445.0,188.0262,188.0761,187.5174,187.8167,62445.0
2025-04-28 12:25:00,188.29,188.3,187.79,187.95,40971.0,187.8467,187.8566,187.3478,187.5075,40971.0
2025-04-28 12:30:00,187.99,188.52,187.99,188.21,34177.0,187.5474,188.0761,187.5474,187.7669,34177.0
2025-04-28 12:35:00,188.31,188.72,188.22,188.65,70966.0,187.8666,188.2757,187.7768,188.2058,70966.0
2025-04-28 12:40:00,188.67,189.0,188.6,188.96,39369.0,188.2258,188.555,188.1559,188.5151,39369.0
2025-04-28 12:45:00,188.94,189.27,188.86,189.2,32008.0,188.4951,188.8244,188.4153,188.7545,32008.0
2025-04-28 12:50:00,189.15,189.16,188.46,188.5,40485.0,188.7046,188.7146,188.0163,188.0562,40485.0
2025-04-28 12:55:00,188.48,188.59,188.25,188.58,49478.0,188.0362,188.146,187.8068,188.136,49478.0
2025-04-28 13:00:00,188.58,188.92,188.46,188.61,37478.0,188.136,188.4752,188.0163,188.1659,37478.0
2025-04-28 13:05:00,188.57,188.74,188.23,188.25,30807.0,188.126,188.2956,187.7868,187.8068,30807.0
2025-04-28 13:10:00,188.25,188.46,188.04,188.09,42837.0,187.8068,188.0163,187.5973,187.6471,42837.0
2025-04-28 13:15:00,188.13,188.72,187.98,188.63,56854.0,187.687,188.2757,187.5374,188.1859,56854.0
2025-04-28 13:20:00,188.71,188.71,188.37,188.67,63394.0,188.2657,188.2657,187.9265,188.2258,63394.0
2025-04-28 13:25:00,188.71,189.06,188.5,188.56,56904.0,188.2657,188.6149,188.0562,188.116,56904.0
2025-04-28 13:30:00,188.56,188.83,188.48,188.83,48636.0,188.116,188.3854,188.0362,188.3854,48636.0
2025-04-28 13:35:00,188.83,189.09,188.63,189.04,42707.0,188.3854,188.6448,188.1859,188.5949,42707.0
2025-04-28 13:40:00,189.08,189.33,188.98,189.3,42764.0,188.6348,188.8842,188.535,188.8543,42764.0
2025-04-28 13:45:00,189.33,189.66,189.24,189.56,40505.0,188.8842,189.2134,188.7944,189.1137,40505.0
2025-04-28 13:50:00,189.6,189.96,189.59,189.86,49469.0,189.1536,189.5127,189.1436,189.413,49469.0
2025-04-28 13:55:00,189.86,190.1,189.67,189.84,82328.0,189.413,189.6524,189.2234,189.393,82328.0
2025-04-28 14:00:00,189.94,190.1,189.67,189.86,60750.0,189.4928,189.6524,189.2234,189.413,60750.0
2025-04-28 14:05:00,189.86,190.02,189.7,189.87,77633.0,189.413,189.5726,189.2533,189.4229,77633.0
2025-04-28 14:10:00,189.84,190.01,189.62,189.99,45619.0,189.393,189.5626,189.1735,189.5427,45619.0
2025-04-28 14:15:00,189.97,190.13,189.88,190.1,65664.0,189.5227,189.6823,189.4329,189.6524,65664.0
2025-04-28 14:20:00,190.1,190.38,190.0,190.38,128695.0,189.6524,189.9317,189.5526,189.9317,128695.0
2025-04-28 14:25:00,190.41,190.61,190.34,190.52,75090.0,189.9617,190.1612,189.8918,190.0714,75090.0
2025-04-28 14:30:00,190.5,190.86,190.48,190.73,164046.0,190.0515,190.4106,190.0315,190.2809,164046.0
2025-04-28 14:35:00,190.75,191.77,190.75,191.66,195300.0,190.3009,191.3185,190.3009,191.2087,195300.0
2025-04-28 14:40:00,191.72,192.17,191.66,192.13,210735.0,191.2686,191.7175,191.2087,191.6776,210735.0
2025-04-28 14:45:00,192.1,192.15,191.56,191.63,92796.0,191.6477,191.6976,191.109,191.1788,92796.0
2025-04-28 14:50:00,191.66,192.15,191.63,191.99,96447.0,191.2087,191.6976,191.1788,191.538,96447.0
2025-04-28 14:55:00,192.01,192.05,191.71,191.84,58467.0,191.5579,191.5978,191.2586,191.3883,58467.0
2025-04-28 15:00:00,191.89,192.4,191.66,192.27,119383.0,191.4382,191.947,191.2087,191.8173,119383.0
2025-04-28 15:05:00,192.27,192.32,192.07,192.21,75996.0,191.8173,191.8672,191.6178,191.7574,75996.0
2025-04-28 15:10:00,192.24,192.37,191.95,192.23,102234.0,191.7874,191.9171,191.498,191.7774,102234.0
2025-04-28 15:15:00,192.25,192.36,192.1,192.17,94192.0,191.7973,191.9071,191.6477,191.7175,94192.0
2025-04-28 15:20:00,192.16,192.72,192.09,192.63,70101.0,191.7076,192.2662,191.6377,192.1764,70101.0
2025-04-28 15:25:00,192.59,192.69,192.39,192.5,92268.0,192.1365,192.2363,191.937,192.0468,92268.0
2025-04-28 15:30:00,192.49,192.65,192.27,192.53,94839.0,192.0368,192.1964,191.8173,192.0767,94839.0
2025-04-28 15:35:00,192.53,192.69,192.09,192.42,77385.0,192.0767,192.2363,191.6377,191.9669,77385.0
2025-04-28 15:40:00,192.43,192.56,192.31,192.34,107464.0,191.9769,192.1066,191.8572,191.8871,107464.0
2025-04-28 15:45:00,192.34,192.5,192.1,192.21,92818.0,191.8871,192.0468,191.6477,191.7574,92818.0
2025-04-28 15:50:00,192.27,193.1,192.27,192.74,264164.0,191.8173,192.6453,191.8173,192.2862,264164.0
2025-04-28 15:55:00,192.66,192.7,192.32,192.32,493095.0,192.2064,192.2463,191.8672,191.8672,493095.0
2025-04-29 09:30:00,191.72,192.31,191.0,191.03,388918.0,191.2686,191.8572,190.5503,190.5802,388918.0
2025-04-29 09:35:00,191.11,191.37,190.14,190.24,162054.0,190.66,190.9194,189.6923,189.7921,162054.0
2025-04-29 09:40:00,190.22,191.83,190.1,191.83,100130.0,189.7721,191.3783,189.6524,191.3783,100130.0
2025-04-29 09:45:00,191.7,193.14,191.67,192.88,172521.0,191.2486,192.6852,191.2187,192.4259,172521.0
2025-04-29 09:50:00,192.88,193.25,191.79,191.96,82124.0,192.4259,192.795,191.3384,191.508,82124.0
2025-04-29 09:55:00,191.99,192.31,191.41,191.68,75242.0,191.538,191.8572,190.9593,191.2287,75242.0
2025-04-29 10:00:00,191.68,192.23,191.14,191.99,97054.0,191.2287,191.7774,190.69,191.538,97054.0
2025-04-29 10:05:00,191.99,192.59,191.78,191.92,110666.0,191.538,192.1365,191.3284,191.4681,110666.0
2025-04-29 10:10:00,191.98,192.14,191.62,191.88,92384.0,191.528,191.6876,191.1688,191.4282,92384.0
2025-04-29 10:15:00,191.87,192.17,191.46,191.93,79775.0,191.4182,191.7175,191.0092,191.4781,79775.0
2025-04-29 10:20:00,191.82,192.12,191.03,191.28,60948.0,191.3684,191.6676,190.5802,190.8296,60948.0
2025-04-29 10:25:00,191.28,191.35,190.75,191.0,78252.0,190.8296,190.8995,190.3009,190.5503,78252.0
2025-04-29 10:30:00,190.97,191.74,190.92,191.67,38392.0,190.5204,191.2885,190.4705,191.2187,38392.0
2025-04-29 10:35:00,191.64,192.44,191.51,192.25,102971.0,191.1888,191.9869,191.0591,191.7973,102971.0
2025-04-29 10:40:00,192.29,192.4,191.47,191.65,56063.0,191.8372,191.947,191.0192,191.1988,56063.0
2025-04-29 10:45:00,191.7,191.94,191.43,191.84,38366.0,191.2486,191.4881,190.9793,191.3883,38366.0
2025-04-29 10:50:00,191.79,191.87,191.48,191.74,42562.0,191.3384,191.4182,191.0292,191.2885,42562.0
2025-04-29 10:55:00,191.85,192.39,191.77,191.98,56908.0,191.3983,191.937,191.3185,191.528,56908.0
2025-04-29 11:00:00,191.95,192.3,191.66,191.85,90773.0,191.498,191.8472,191.2087,191.3983,90773.0
2025-04-29 11:05:00,191.92,192.1,191.64,192.04,45415.0,191.4681,191.6477,191.1888,191.5878,45415.0
2025-04-29 11:10:00,192.08,192.08,191.58,192.03,102905.0,191.6277,191.6277,191.1289,191.5779,102905.0
2025-04-29 11:15:00,191.9,192.1,191.32,191.43,63027.0,191.4482,191.6477,190.8695,190.9793,63027.0
2025-04-29 11:20:00,191.53,191.79,191.21,191.4,45563.0,191.079,191.3384,190.7598,190.9493,45563.0
2025-04-29 11:25:00,191.4,191.91,191.27,191.68,43265.0,190.9493,191.4581,190.8196,191.2287,43265.0
2025-04-29 11:30:00,191.69,191.75,190.92,191.1,91871.0,191.2387,191.2985,190.4705,190.65,91871.0
2025-04-29 11:35:00,191.03,191.88,190.8,191.83,72395.0,190.5802,191.4282,190.3508,191.3783,72395.0
2025-04-29 11:40:00,191.9,192.09,191.58,191.92,54397.0,191.4482,191.6377,191.1289,191.4681,54397.0
2025-04-29 11:45:00,191.84,191.9,191.46,191.61,32953.0,191.3883,191.4482,191.0092,191.1588,32953.0
2025-04-29 11:50:00,191.66,192.09,191.49,191.75,39400.0,191.2087,191.6377,191.0391,191.2985,39400.0
2025-04-29 11:55:00,191.75,191.77,191.31,191.37,31710.0,191.2985,191.3185,190.8596,190.9194,31710.0
2025-04-29 12:00:00,191.44,191.94,191.33,191.8,30735.0,190.9892,191.4881,190.8795,191.3484,30735.0
2025-04-29 12:05:00,191.86,192.25,191.75,192.11,55885.0,191.4083,191.7973,191.2985,191.6577,55885.0
2025-04-29 12:10:00,192.16,192.18,191.86,191.93,27326.0,191.7076,191.7275,191.4083,191.4781,27326.0
2025-04-29 12:15:00,192.0,192.0,191.26,191.36,44417.0,191.5479,191.5479,190.8097,190.9094,44417.0
2025-04-29 12:20:00,191.42,191.71,191.26,191.61,42390.0,190.9693,191.2586,190.8097,191.1588,42390.0
2025-04-29 12:25:00,191.61,191.78,191.47,191.7,41636.0,191.1588,191.3284,191.0192,191.2486,41636.0
2025-04-29 12:30:00,191.66,191.94,191.44,191.87,34870.0,191.2087,191.4881,190.9892,191.4182,34870.0
2025-04-29 12:35:00,191.89,192.0,191.37,191.45,48885.0,191.4382,191.5479,190.9194,190.9992,48885.0
2025-04-29 12:40:00,191.5,191.87,191.37,191.82,44386.0,191.0491,191.4182,190.9194,191.3684,44386.0
2025-04-29 12:45:00,191.82,191.87,190.9,191.03,49903.0,191.3684,191.4182,190.4505,190.5802,49903.0
2025-04-29 12:50:00,191.1,191.25,190.86,191.09,57929.0,190.65,190.7997,190.4106,190.6401,57929.0
2025-04-29 12:55:00,191.09,191.09,190.44,190.88,67178.0,190.6401,190.6401,189.9916,190.4306,67178.0
2025-04-29 13:00:00,190.94,191.13,190.83,191.13,41644.0,190.4904,190.68,190.3807,190.68,41644.0
2025-04-29 13:05:00,191.19,191.43,191.07,191.2,42657.0,190.7398,190.9793,190.6201,190.7498,42657.0
2025-04-29 13:10:00,191.2,191.29,190.87,191.29,29252.0,190.7498,190.8396,190.4206,190.8396,29252.0
2025-04-29 13:15:00,191.3,191.95,191.22,191.84,58755.0,190.8496,191.498,190.7698,191.3883,58755.0
2025-04-29 13:20:00,191.88,192.08,191.71,191.91,40359.0,191.4282,191.6277,191.2586,191.4581,40359.0
2025-04-29 13:25:00,191.93,192.07,191.55,191.64,38260.0,191.4781,191.6178,191.099,191.1888,38260.0
2025-04-29 13:30:00,191.66,191.77,191.46,191.52,55949.0,191.2087,191.3185,191.0092,191.0691,55949.0
2025-04-29 13:35:00,191.48,191.94,191.4,191.92,42535.0,191.0292,191.4881,190.9493,191.4681,42535.0
2025-04-29 13:40:00,191.94,192.17,191.91,191.92,32978.0,191.4881,191.7175,191.4581,191.4681,32978.0
2025-04-29 13:45:00,191.92,192.7,191.77,192.59,91318.0,191.4681,192.2463,191.3185,192.1365,91318.0
2025-04-29 13:50:00,192.58,192.75,192.21,192.37,177673.0,192.1266,192.2962,191.7574,191.9171,177673.0
2025-04-29 13:55:00,192.34,192.74,192.3,192.39,82041.0,191.8871,192.2862,191.8472,191.937,82041.0
2025-04-29 14:00:00,192.44,192.6,192.3,192.6,81250.0,191.9869,192.1465,191.8472,192.1465,81250.0
2025-04-29 14:05:00,192.61,192.79,192.37,192.69,85541.0,192.1565,192.3361,191.9171,192.2363,85541.0
2025-04-29 14:10:00,192.69,192.79,192.43,192.61,66279.0,192.2363,192.3361,191.9769,192.1565,66279.0
2025-04-29 14:15:00,192.65,192.92,192.44,192.45,102633.0,192.1964,192.4658,191.9869,191.9969,102633.0
2025-04-29 14:20:00,192.49,192.56,192.2,192.46,60924.0,192.0368,192.1066,191.7475,192.0068,60924.0
2025-04-29 14:25:00,192.46,192.92,192.39,192.64,70476.0,192.0068,192.4658,191.937,192.1864,70476.0
2025-04-29 14:30:00,192.62,192.86,192.34,192.45,91010.0,192.1665,192.4059,191.8871,191.9969,91010.0
2025-04-29 14:35:00,192.49,192.88,192.48,192.74,51853.0,192.0368,192.4259,192.0268,192.2862,51853.0
2025-04-29 14:40:00,192.7,192.9,192.48,192.63,69401.0,192.2463,192.4458,192.0268,192.1764,69401.0
2025-04-29 14:45:00,192.63,192.63,192.33,192.41,45112.0,192.1764,192.1764,191.8772,191.957,45112.0
2025-04-29 14:50:00,192.41,192.48,192.08,192.31,62576.0,191.957,192.0268,191.6277,191.8572,62576.0
2025-04-29 14:55:00,192.4,192.52,192.03,192.16,87550.0,191.947,192.0667,191.5779,191.7076,87550.0
2025-04-29 15:00:00,192.14,192.39,191.94,191.96,100488.0,191.6876,191.937,191.4881,191.508,100488.0
2025-04-29 15:05:00,191.93,192.59,191.86,192.32,136129.0,191.4781,192.1365,191.4083,191.8672,136129.0
2025-04-29 15:10:00,192.37,192.67,192.18,192.43,74057.0,191.9171,192.2164,191.7275,191.9769,74057.0
2025-04-29 15:15:00,192.39,192.4,191.82,191.97,99242.0,191.937,191.947,191.3684,191.518,99242.0
2025-04-29 15:20:00,191.93,192.0,191.68,191.88,84417.0,191.4781,191.5479,191.2287,191.4282,84417.0
2025-04-29 15:25:00,191.88,192.05,191.5,191.77,103261.0,191.4282,191.5978,191.0491,191.3185,103261.0
2025-04-29 15:30:00,191.79,192.11,191.74,191.87,72438.0,191.3384,191.6577,191.2885,191.4182,72438.0
2025-04-29 15:35:00,191.87,191.93,191.45,191.65,84247.0,191.4182,191.4781,190.9992,191.1988,84247.0
2025-04-29 15:40:00,191.65,191.78,191.35,191.56,92046.0,191.1988,191.3284,190.8995,191.109,92046.0
2025-04-29 15:45:00,191.57,191.74,191.42,191.65,125300.0,191.1189,191.2885,190.9693,191.1988,125300.0
2025-04-29 15:50:00,191.67,192.06,191.38,191.47,329677.0,191.2187,191.6078,190.9294,191.0192,329677.0
2025-04-29 15:55:00,191.48,192.0,190.95,191.2,1483636.0,191.0292,191.5479,190.5004,190.7498,1483636.0
2025-04-30 09:30:00,185.76,186.53,184.2,186.31,607713.0,185.3226,186.0908,183.7663,185.8713,607713.0
2025-04-30 09:35:00,186.31,186.37,185.37,185.41,252661.0,185.8713,185.9312,184.9335,184.9734,252661.0
2025-04-30 09:40:00,185.42,185.79,184.02,184.98,265484.0,184.9834,185.3526,183.5867,184.5445,265484.0
2025-04-30 09:45:00,184.9,185.94,184.48,185.91,146285.0,184.4646,185.5022,184.0456,185.4723,146285.0
2025-04-30 09:50:00,185.91,186.14,185.0,185.52,126956.0,185.4723,185.7017,184.5644,185.0832,126956.0
2025-04-30 09:55:00,185.52,185.8,184.55,184.66,107747.0,185.0832,185.3625,184.1155,184.2252,107747.0
2025-04-30 10:00:00,184.72,185.89,184.58,185.55,132836.0,184.2851,185.4523,184.1454,185.1131,132836.0
2025-04-30 10:05:00,185.56,186.8,185.43,186.55,123323.0,185.1231,186.3602,184.9934,186.1108,123323.0
2025-04-30 10:10:00,186.48,187.17,186.08,187.07,128990.0,186.0409,186.7293,185.6419,186.6295,128990.0
2025-04-30 10:15:00,187.04,187.44,186.73,187.33,110473.0,186.5996,186.9987,186.2903,186.8889,110473.0
2025-04-30 10:20:00,187.34,187.7,187.1,187.57,114843.0,186.8989,187.2581,186.6595,187.1284,114843.0
2025-04-30 10:25:00,187.51,188.09,187.19,187.94,131069.0,187.0685,187.6471,186.7493,187.4975,131069.0
2025-04-30 10:30:00,187.77,188.41,187.55,188.01,95480.0,187.3279,187.9664,187.1084,187.5673,95480.0
2025-04-30 10:35:00,187.96,188.09,187.62,187.99,94877.0,187.5174,187.6471,187.1782,187.5474,94877.0
2025-04-30 10:40:00,187.97,188.96,187.57,188.77,92334.0,187.5274,188.5151,187.1284,188.3255,92334.0
2025-04-30 10:45:00,188.65,188.75,187.93,188.2,76507.0,188.2058,188.3056,187.4875,187.7569,76507.0
2025-04-30 10:50:00,188.26,188.65,187.7,188.18,77501.0,187.8167,188.2058,187.2581,187.7369,77501.0
2025-04-30 10:55:00,188.14,188.87,188.01,188.58,45006.0,187.697,188.4253,187.5673,188.136,45006.0
2025-04-30 11:00:00,188.59,189.32,188.5,188.83,73272.0,188.146,188.8742,188.0562,188.3854,73272.0
2025-04-30 11:05:00,188.79,189.15,188.59,189.04,52389.0,188.3455,188.7046,188.146,188.5949,52389.0
2025-04-30 11:10:00,189.04,189.14,188.4,188.42,52735.0,188.5949,188.6947,187.9564,187.9764,52735.0
2025-04-30 11:15:00,188.44,189.28,188.44,189.06,70352.0,187.9963,188.8343,187.9963,188.6149,70352.0
2025-04-30 11:20:00,189.07,189.67,189.06,189.25,44267.0,188.6248,189.2234,188.6149,188.8044,44267.0
2025-04-30 11:25:00,189.25,189.71,189.0,189.51,51973.0,188.8044,189.2633,188.555,189.0638,51973.0
2025-04-30 11:30:00,189.53,189.8,189.47,189.79,47356.0,189.0837,189.3531,189.0239,189.3431,47356.0
2025-04-30 11:35:00,189.81,189.82,189.28,189.39,52437.0,189.3631,189.3731,188.8343,188.9441,52437.0
2025-04-30 11:40:00,189.44,190.16,189.19,190.07,93972.0,188.994,189.7123,188.7445,189.6225,93972.0
2025-04-30 11:45:00,190.07,190.11,189.49,189.69,49134.0,189.6225,189.6624,189.0438,189.2434,49134.0
2025-04-30 11:50:00,189.69,189.82,189.17,189.63,39162.0,189.2434,189.3731,188.7246,189.1835,39162.0
2025-04-30 11:55:00,189.54,190.09,189.27,189.82,51788.0,189.0937,189.6424,188.8244,189.3731,51788.0
2025-04-30 12:00:00,189.82,190.26,189.68,190.25,39220.0,189.3731,189.812,189.2334,189.802,39220.0
2025-04-30 12:05:00,190.28,190.65,190.09,190.09,62658.0,189.832,190.2011,189.6424,189.6424,62658.0
2025-04-30 12:10:00,190.13,190.5,189.85,190.34,83597.0,189.6823,190.0515,189.403,189.8918,83597.0
2025-04-30 12:15:00,190.36,190.49,189.92,190.0,117188.0,189.9118,190.0415,189.4728,189.5526,117188.0
2025-04-30 12:20:00,189.96,190.05,189.54,189.59,51139.0,189.5127,189.6025,189.0937,189.1436,51139.0
2025-04-30 12:25:00,189.6,189.64,189.2,189.38,36771.0,189.1536,189.1935,188.7545,188.9341,36771.0
2025-04-30 12:30:00,189.34,189.43,189.12,189.33,54496.0,188.8942,188.984,188.6747,188.8842,54496.0
2025-04-30 12:35:00,189.27,190.08,189.02,189.94,41062.0,188.8244,189.6324,188.5749,189.4928,41062.0
2025-04-30 12:40:00,189.94,190.19,189.8,189.88,37934.0,189.4928,189.7422,189.3531,189.4329,37934.0
2025-04-30 12:45:00,189.87,189.91,189.48,189.59,62221.0,189.4229,189.4628,189.0339,189.1436,62221.0
2025-04-30 12:50:00,189.61,189.75,189.46,189.66,20461.0,189.1636,189.3032,189.0139,189.2134,20461.0
2025-04-30 12:55:00,189.65,189.67,189.25,189.53,44216.0,189.2035,189.2234,188.8044,189.0837,44216.0
2025-04-30 13:00:00,189.5,189.8,189.35,189.5,27488.0,189.0538,189.3531,188.9042,189.0538,27488.0
2025-04-30 13:05:00,189.45,189.45,188.57,188.64,99490.0,189.0039,189.0039,188.126,188.1958,99490.0
2025-04-30 13:10:00,188.61,188.64,187.93,188.27,88898.0,188.1659,188.1958,187.4875,187.8267,88898.0
2025-04-30 13:15:00,188.34,188.99,188.34,188.84,109286.0,187.8965,188.545,187.8965,188.3954,109286.0
2025-04-30 13:20:00,188.82,189.07,188.81,188.99,33508.0,188.3754,188.6248,188.3654,188.545,33508.0
2025-04-30 13:25:00,188.97,189.59,188.97,189.36,74113.0,188.5251,189.1436,188.5251,188.9141,74113.0
2025-04-30 13:30:00,189.3,190.0,189.23,189.97,56413.0,188.8543,189.5526,188.7845,189.5227,56413.0
2025-04-30 13:35:00,189.91,190.25,189.79,189.9,50515.0,189.4628,189.802,189.3431,189.4529,50515.0
2025-04-30 13:40:00,189.91,190.21,189.83,190.17,46129.0,189.4628,189.7621,189.383,189.7222,46129.0
2025-04-30 13:45:00,190.18,190.21,189.79,190.04,28616.0,189.7322,189.7621,189.3431,189.5925,28616.0
2025-04-30 13:50:00,190.0,190.28,190.0,190.24,41869.0,189.5526,189.832,189.5526,189.7921,41869.0
2025-04-30 13:55:00,190.26,190.44,189.82,189.94,54080.0,189.812,189.9916,189.3731,189.4928,54080.0
2025-04-30 14:00:00,190.0,190.07,189.67,189.92,59381.0,189.5526,189.6225,189.2234,189.4728,59381.0
2025-04-30 14:05:00,189.93,191.47,189.68,190.23,119938.0,189.4828,191.0192,189.2334,189.7821,119938.0
2025-04-30 14:10:00,190.25,191.24,190.13,190.59,104991.0,189.802,190.7897,189.6823,190.1412,104991.0
2025-04-30 14:15:00,190.59,191.0,190.46,190.99,65918.0,190.1412,190.5503,190.0116,190.5403,65918.0
2025-04-30 14:20:00,190.99,191.2,190.65,190.94,42584.0,190.5403,190.7498,190.2011,190.4904,42584.0
2025-04-30 14:25:00,190.95,191.06,190.05,190.43,69142.0,190.5004,190.6101,189.6025,189.9816,69142.0
2025-04-30 14:30:00,190.44,191.09,190.33,190.97,53612.0,189.9916,190.6401,189.8819,190.5204,53612.0
2025-04-30 14:35:00,190.97,190.97,190.27,190.27,71732.0,190.5204,190.5204,189.822,189.822,71732.0
2025-04-30 14:40:00,190.4,190.7,190.16,190.47,32041.0,189.9517,190.251,189.7123,190.0215,32041.0
2025-04-30 14:45:00,190.5,191.52,190.45,191.36,64852.0,190.0515,191.0691,190.0016,190.9094,64852.0
2025-04-30 14:50:00,191.31,191.68,191.2,191.28,59483.0,190.8596,191.2287,190.7498,190.8296,59483.0
2025-04-30 14:55:00,191.26,191.52,190.76,190.81,46615.0,190.8097,191.0691,190.3108,190.3607,46615.0
2025-04-30 15:00:00,190.81,191.17,190.81,191.0,58555.0,190.3607,190.7199,190.3607,190.5503,58555.0
2025-04-30 15:05:00,191.02,191.2,190.89,191.01,56966.0,190.5702,190.7498,190.4405,190.5603,56966.0
2025-04-30 15:10:00,190.96,191.28,190.8,191.17,39076.0,190.5104,190.8296,190.3508,190.7199,39076.0
2025-04-30 15:15:00,191.19,191.21,190.64,190.67,48747.0,190.7398,190.7598,190.1911,190.2211,48747.0
2025-04-30 15:20:00,190.61,190.97,190.59,190.65,52634.0,190.1612,190.5204,190.1412,190.2011,52634.0
2025-04-30 15:25:00,190.68,190.74,190.27,190.53,96114.0,190.231,190.2909,189.822,190.0814,96114.0
2025-04-30 15:30:00,190.56,190.92,190.49,190.84,117120.0,190.1113,190.4705,190.0415,190.3907,117120.0
2025-04-30 15:35:00,190.83,191.5,190.78,191.19,97445.0,190.3807,191.0491,190.3308,190.7398,97445.0
2025-04-30 15:40:00,191.19,191.46,190.91,191.42,98529.0,190.7398,191.0092,190.4605,190.9693,98529.0
2025-04-30 15:45:00,191.44,192.3,191.41,191.97,129031.0,190.9892,191.8472,190.9593,191.518,129031.0
2025-04-30 15:50:00,191.94,192.97,191.94,192.56,244679.0,191.4881,192.5156,191.4881,192.1066,244679.0
2025-04-30 15:55:00,192.52,193.2,192.18,192.49,1154552.0,192.0667,192.7451,191.7275,192.0368,1154552.0
2025-05-01 09:30:00,198.15,198.49,196.78,197.02,1045411.0,197.6834,198.0226,196.3167,196.5561,1045411.0
2025-05-01 09:35:00,196.98,197.43,196.7,197.09,377920.0,196.5162,196.9651,196.2369,196.6259,377920.0
2025-05-01 09:40:00,197.09,197.97,196.87,197.88,344768.0,196.6259,197.5039,196.4065,197.4141,344768.0
2025-05-01 09:45:00,197.88,199.79,197.87,199.0,647860.0,197.4141,199.3196,197.4041,198.5314,647860.0
2025-05-01 09:50:00,199.05,199.48,198.17,198.17,297970.0,198.5813,199.0103,197.7034,197.7034,297970.0
2025-05-01 09:55:00,198.15,198.33,196.58,196.68,337051.0,197.6834,197.863,196.1171,196.2169,337051.0
2025-05-01 10:00:00,196.81,198.01,196.23,197.05,286120.0,196.3466,197.5438,195.768,196.586,286120.0
2025-05-01 10:05:00,197.05,197.8,197.05,197.36,197992.0,196.586,197.3343,196.586,196.8953,197992.0
2025-05-01 10:10:00,197.47,197.63,196.74,197.37,204582.0,197.005,197.1647,196.2768,196.9053,204582.0
2025-05-01 10:15:00,197.33,197.76,197.2,197.46,182391.0,196.8654,197.2944,196.7357,196.9951,182391.0
2025-05-01 10:20:00,197.46,198.23,197.46,198.23,182296.0,196.9951,197.7633,196.9951,197.7633,182296.0
2025-05-01 10:25:00,198.22,199.1,198.05,198.88,319778.0,197.7533,198.6312,197.5837,198.4117,319778.0
2025-05-01 10:30:00,198.89,199.1,198.62,199.05,257094.0,198.4217,198.6312,198.1523,198.5813,257094.0
2025-05-01 10:35:00,199.05,199.15,198.5,198.67,155451.0,198.5813,198.6811,198.0326,198.2022,155451.0
2025-05-01 10:40:00,198.67,199.08,198.27,198.33,136103.0,198.2022,198.6113,197.8032,197.863,136103.0
2025-05-01 10:45:00,198.33,199.25,198.24,199.17,199307.0,197.863,198.7809,197.7732,198.701,199307.0
2025-05-01 10:50:00,199.17,199.17,198.83,198.92,148890.0,198.701,198.701,198.3618,198.4516,148890.0
2025-05-01 10:55:00,198.99,199.3,198.98,199.29,118121.0,198.5215,198.8307,198.5115,198.8208,118121.0
2025-05-01 11:00:00,199.29,199.5,198.8,199.09,192060.0,198.8208,199.0303,198.3319,198.6212,192060.0
2025-05-01 11:05:00,199.09,199.39,198.86,198.87,170388.0,198.6212,198.9205,198.3918,198.4018,170388.0
2025-05-01 11:10:00,198.87,199.36,198.72,199.13,116044.0,198.4018,198.8906,198.2521,198.6611,116044.0
2025-05-01 11:15:00,199.13,200.59,198.94,200.22,384650.0,198.6611,200.1177,198.4716,199.7486,384650.0
2025-05-01 11:20:00,200.2,200.33,199.25,199.28,155633.0,199.7286,199.8583,198.7809,198.8108,155633.0
2025-05-01 11:25:00,199.28,199.55,198.85,198.89,112987.0,198.8108,199.0802,198.3818,198.4217,112987.0
2025-05-01 11:30:00,198.89,199.04,198.4,198.64,112916.0,198.4217,198.5714,197.9329,198.1723,112916.0
2025-05-01 11:35:00,198.68,198.9,198.43,198.59,80857.0,198.2122,198.4317,197.9628,198.1224,80857.0
2025-05-01 11:40:00,198.67,198.8,198.38,198.44,77489.0,198.2022,198.3319,197.9129,197.9728,77489.0
2025-05-01 11:45:00,198.47,198.67,198.27,198.38,53468.0,198.0027,198.2022,197.8032,197.9129,53468.0
2025-05-01 11:50:00,198.43,198.44,197.81,198.0,87385.0,197.9628,197.9728,197.3442,197.5338,87385.0
2025-05-01 11:55:00,198.01,198.06,197.37,197.79,137898.0,197.5438,197.5937,196.9053,197.3243,137898.0
2025-05-01 12:00:00,197.83,198.13,197.68,197.8,93240.0,197.3642,197.6635,197.2146,197.3343,93240.0
2025-05-01 12:05:00,197.84,198.22,197.52,198.19,99278.0,197.3742,197.7533,197.0549,197.7234,99278.0
2025-05-01 12:10:00,198.15,198.38,197.8,197.99,98441.0,197.6834,197.9129,197.3343,197.5238,98441.0
2025-05-01 12:15:00,198.0,198.05,197.51,197.94,132527.0,197.5338,197.5837,197.045,197.4739,132527.0
2025-05-01 12:20:00,197.89,198.13,197.73,198.02,84116.0,197.4241,197.6635,197.2644,197.5538,84116.0
2025-05-01 12:25:00,198.08,198.6,197.9,198.44,94476.0,197.6136,198.1324,197.434,197.9728,94476.0
2025-05-01 12:30:00,198.44,198.87,198.38,198.64,115031.0,197.9728,198.4018,197.9129,198.1723,115031.0
2025-05-01 12:35:00,198.68,199.4,198.67,199.29,83179.0,198.2122,198.9305,198.2022,198.8208,83179.0
2025-05-01 12:40:00,199.29,199.4,198.98,199.26,95945.0,198.8208,198.9305,198.5115,198.7908,95945.0
2025-05-01 12:45:00,199.3,199.61,199.01,199.22,165510.0,198.8307,199.14,198.5414,198.7509,165510.0
2025-05-01 12:50:00,199.23,199.52,199.05,199.36,140232.0,198.7609,199.0502,198.5813,198.8906,140232.0
2025-05-01 12:55:00,199.3,199.68,199.08,199.21,96762.0,198.8307,199.2098,198.6113,198.741,96762.0
2025-05-01 13:00:00,199.19,200.12,199.12,200.02,162920.0,198.721,199.6488,198.6512,199.549,162920.0
2025-05-01 13:05:00,200.02,200.12,199.56,200.09,127078.0,199.549,199.6488,199.0901,199.6189,127078.0
2025-05-01 13:10:00,200.05,200.19,199.74,199.75,147412.0,199.579,199.7186,199.2697,199.2797,147412.0
2025-05-01 13:15:00,199.78,199.85,199.52,199.69,106606.0,199.3096,199.3794,199.0502,199.2198,106606.0
2025-05-01 13:20:00,199.64,199.99,199.52,199.79,101854.0,199.1699,199.5191,199.0502,199.3196,101854.0
2025-05-01 13:25:00,199.78,199.88,199.46,199.72,60515.0,199.3096,199.4094,198.9904,199.2498,60515.0
2025-05-01 13:30:00,199.76,200.11,199.61,200.06,203498.0,199.2897,199.6388,199.14,199.589,203498.0
2025-05-01 13:35:00,200.05,200.21,199.95,200.09,102541.0,199.579,199.7386,199.4792,199.6189,102541.0
2025-05-01 13:40:00,200.09,200.12,199.53,199.61,172784.0,199.6189,199.6488,199.0602,199.14,172784.0
2025-05-01 13:45:00,199.61,199.9,199.15,199.84,51240.0,199.14,199.4293,198.6811,199.3695,51240.0
2025-05-01 13:50:00,199.8,200.01,199.59,200.0,63173.0,199.3296,199.5391,199.1201,199.5291,63173.0
2025-05-01 13:55:00,200.0,200.39,199.83,200.28,94196.0,199.5291,199.9182,199.3595,199.8084,94196.0
2025-05-01 14:00:00,200.24,200.5,200.19,200.27,80772.0,199.7685,200.0279,199.7186,199.7985,80772.0
2025-05-01 14:05:00,200.27,200.97,200.22,200.87,126424.0,199.7985,200.4968,199.7486,200.397,126424.0
2025-05-01 14:10:00,200.83,201.12,200.77,201.08,192439.0,200.3571,200.6465,200.2973,200.6065,192439.0
2025-05-01 14:15:00,201.08,201.4,201.03,201.06,143269.0,200.6065,200.9258,200.5567,200.5866,143269.0
2025-05-01 14:20:00,201.1,201.1,200.3,200.33,163715.0,200.6265,200.6265,199.8284,199.8583,163715.0
2025-05-01 14:25:00,200.33,200.44,199.95,200.33,83853.0,199.8583,199.9681,199.4792,199.8583,83853.0
2025-05-01 14:30:00,200.37,200.81,200.34,200.65,134907.0,199.8982,200.3372,199.8683,200.1776,134907.0
2025-05-01 14:35:00,200.65,200.74,200.48,200.73,97117.0,200.1776,200.2674,200.008,200.2574,97117.0
2025-05-01 14:40:00,200.72,200.96,200.35,200.7,151708.0,200.2474,200.4868,199.8783,200.2274,151708.0
2025-05-01 14:45:00,200.71,201.01,200.61,200.84,137242.0,200.2374,200.5367,200.1377,200.3671,137242.0
2025-05-01 14:50:00,200.87,200.92,200.37,200.4,136521.0,200.397,200.4469,199.8982,199.9282,136521.0
2025-05-01 14:55:00,200.44,200.51,200.05,200.2,116489.0,199.9681,200.0379,199.579,199.7286,116489.0
2025-05-01 15:00:00,200.2,200.26,199.81,200.02,122816.0,199.7286,199.7885,199.3395,199.549,122816.0
2025-05-01 15:05:00,200.05,200.13,199.74,199.76,199040.0,199.579,199.6588,199.2697,199.2897,199040.0
2025-05-01 15:10:00,199.79,200.21,199.5,200.04,172970.0,199.3196,199.7386,199.0303,199.569,172970.0
2025-05-01 15:15:00,200.05,200.07,199.45,200.01,163575.0,199.579,199.5989,198.9804,199.5391,163575.0
2025-05-01 15:20:00,199.98,200.02,199.73,199.95,122441.0,199.5091,199.549,199.2597,199.4792,122441.0
2025-05-01 15:25:00,199.92,200.04,199.58,199.61,114968.0,199.4493,199.569,199.1101,199.14,114968.0
2025-05-01 15:30:00,199.6,199.63,199.11,199.27,154857.0,199.13,199.16,198.6412,198.8008,154857.0
2025-05-01 15:35:00,199.23,199.56,199.15,199.21,123263.0,198.7609,199.0901,198.6811,198.741,123263.0
2025-05-01 15:40:00,199.21,199.28,198.69,198.81,192054.0,198.741,198.8108,198.2222,198.3419,192054.0
2025-05-01 15:45:00,198.75,199.05,198.63,198.97,160926.0,198.282,198.5813,198.1623,198.5015,160926.0
2025-05-01 15:50:00,199.02,199.33,198.33,198.64,292044.0,198.5514,198.8607,197.863,198.1723,292044.0
2025-05-01 15:55:00,198.57,198.84,197.08,197.31,1205675.0,198.1025,198.3718,196.616,196.8454,1205675.0
2025-05-02 09:30:00,203.9,204.39,202.09,202.44,884901.0,203.4199,203.9088,201.6142,201.9633,884901.0
2025-05-02 09:35:00,202.44,202.73,201.08,202.14,208092.0,201.9633,202.2527,200.6065,201.6641,208092.0
2025-05-02 09:40:00,202.14,202.78,201.95,202.24,162223.0,201.6641,202.3025,201.4745,201.7638,162223.0
2025-05-02 09:45:00,202.39,202.85,201.56,201.64,202634.0,201.9135,202.3724,201.0854,201.1652,202634.0
2025-05-02 09:50:00,201.65,202.21,201.21,201.92,182667.0,201.1752,201.7339,200.7362,201.4446,182667.0
2025-05-02 09:55:00,201.98,202.74,201.88,202.34,105361.0,201.5044,202.2626,201.4047,201.8636,105361.0
2025-05-02 10:00:00,202.33,203.47,202.11,203.01,193444.0,201.8536,202.9909,201.6341,202.532,193444.0
2025-05-02 10:05:00,203.0,203.56,202.77,203.09,174811.0,202.522,203.0807,202.2926,202.6118,174811.0
2025-05-02 10:10:00,203.08,203.62,202.7,203.62,196309.0,202.6018,203.1406,202.2227,203.1406,196309.0
2025-05-02 10:15:00,203.68,204.13,203.46,203.59,175530.0,203.2004,203.6494,202.9809,203.1106,175530.0
2025-05-02 10:20:00,203.59,203.61,202.45,202.79,163631.0,203.1106,203.1306,201.9733,202.3125,163631.0
2025-05-02 10:25:00,202.79,203.25,202.54,203.24,126022.0,202.3125,202.7714,202.0631,202.7615,126022.0
2025-05-02 10:30:00,203.17,203.76,202.78,203.76,92255.0,202.6916,203.2802,202.3025,203.2802,92255.0
2025-05-02 10:35:00,203.75,204.24,203.55,204.12,128564.0,203.2703,203.7591,203.0707,203.6394,128564.0
2025-05-02 10:40:00,204.13,204.28,203.5,203.75,139751.0,203.6494,203.799,203.0209,203.2703,139751.0
2025-05-02 10:45:00,203.74,203.89,203.42,203.75,86503.0,203.2603,203.4099,202.941,203.2703,86503.0
2025-05-02 10:50:00,203.73,203.73,203.17,203.49,58535.0,203.2503,203.2503,202.6916,203.0109,58535.0
2025-05-02 10:55:00,203.5,203.85,203.2,203.82,53968.0,203.0209,203.37,202.7216,203.3401,53968.0
2025-05-02 11:00:00,203.82,204.15,203.62,203.68,95584.0,203.3401,203.6693,203.1406,203.2004,95584.0
2025-05-02 11:05:00,203.74,203.93,203.57,203.76,44111.0,203.2603,203.4498,203.0907,203.2802,44111.0
2025-05-02 11:10:00,203.81,203.81,203.39,203.66,52403.0,203.3301,203.3301,202.9111,203.1805,52403.0
2025-05-02 11:15:00,203.64,204.04,203.55,203.67,85157.0,203.1605,203.5596,203.0707,203.1905,85157.0
2025-05-02 11:20:00,203.67,203.84,203.32,203.76,114532.0,203.1905,203.3601,202.8413,203.2802,114532.0
2025-05-02 11:25:00,203.7,204.12,203.6,204.02,99898.0,203.2204,203.6394,203.1206,203.5396,99898.0
2025-05-02 11:30:00,204.0,204.2,203.77,203.88,124246.0,203.5197,203.7192,203.2902,203.4,124246.0
2025-05-02 11:35:00,203.86,204.18,203.69,203.92,68556.0,203.38,203.6993,203.2104,203.4399,68556.0
2025-05-02 11:40:00,203.93,204.42,203.83,204.16,76167.0,203.4498,203.9387,203.3501,203.6793,76167.0
2025-05-02 11:45:00,204.15,204.43,204.08,204.24,69517.0,203.6693,203.9487,203.5995,203.7591,69517.0
2025-05-02 11:50:00,204.2,204.6,203.94,204.36,95808.0,203.7192,204.1183,203.4598,203.8788,95808.0
2025-05-02 11:55:00,204.41,204.87,204.4,204.65,50492.0,203.9287,204.3876,203.9187,204.1681,50492.0
2025-05-02 12:00:00,204.67,205.67,204.49,205.48,308734.0,204.1881,205.1857,204.0085,204.9962,308734.0
2025-05-02 12:05:00,205.56,205.68,204.72,204.82,140792.0,205.076,205.1957,204.238,204.3377,140792.0
2025-05-02 12:10:00,204.83,205.06,204.51,204.77,67032.0,204.3477,204.5772,204.0285,204.2879,67032.0
2025-05-02 12:15:00,204.76,204.85,204.46,204.6,70824.0,204.2779,204.3677,203.9786,204.1183,70824.0
2025-05-02 12:20:00,204.62,204.95,204.43,204.5,63755.0,204.1382,204.4674,203.9487,204.0185,63755.0
2025-05-02 12:25:00,204.51,204.7,204.39,204.45,67982.0,204.0285,204.218,203.9088,203.9686,67982.0
2025-05-02 12:30:00,204.46,204.73,204.2,204.36,82597.0,203.9786,204.248,203.7192,203.8788,82597.0
2025-05-02 12:35:00,204.29,205.11,204.23,205.0,92688.0,203.809,204.6271,203.7491,204.5173,92688.0
2025-05-02 12:40:00,205.01,205.03,204.65,204.88,69484.0,204.5273,204.5472,204.1681,204.3976,69484.0
2025-05-02 12:45:00,204.94,205.0,204.63,204.83,64954.0,204.4575,204.5173,204.1482,204.3477,64954.0
2025-05-02 12:50:00,204.85,205.05,204.61,205.04,100151.0,204.3677,204.5672,204.1282,204.5572,100151.0
2025-05-02 12:55:00,205.02,205.12,204.81,205.02,62982.0,204.5373,204.637,204.3278,204.5373,62982.0
2025-05-02 13:00:00,205.02,205.08,204.7,204.85,48192.0,204.5373,204.5971,204.218,204.3677,48192.0
2025-05-02 13:05:00,204.91,205.0,204.64,204.72,59933.0,204.4275,204.5173,204.1582,204.238,59933.0
2025-05-02 13:10:00,204.76,205.09,204.71,204.84,62894.0,204.2779,204.6071,204.228,204.3577,62894.0
2025-05-02 13:15:00,204.87,205.0,204.5,204.74,75240.0,204.3876,204.5173,204.0185,204.2579,75240.0
2025-05-02 13:20:00,204.72,204.99,204.59,204.71,49948.0,204.238,204.5073,204.1083,204.228,49948.0
2025-05-02 13:25:00,204.75,205.0,204.51,204.82,48024.0,204.2679,204.5173,204.0285,204.3377,48024.0
2025-05-02 13:30:00,204.83,204.87,204.31,204.43,89343.0,204.3477,204.3876,203.8289,203.9487,89343.0
2025-05-02 13:35:00,204.4,204.85,204.32,204.76,73609.0,203.9187,204.3677,203.8389,204.2779,73609.0
2025-05-02 13:40:00,204.73,204.73,204.26,204.45,51659.0,204.248,204.248,203.7791,203.9686,51659.0
2025-05-02 13:45:00,204.47,204.68,204.36,204.44,49832.0,203.9886,204.1981,203.8788,203.9586,49832.0
2025-05-02 13:50:00,204.41,204.77,204.2,204.73,53239.0,203.9287,204.2879,203.7192,204.248,53239.0
2025-05-02 13:55:00,204.74,204.74,204.47,204.56,45168.0,204.2579,204.2579,203.9886,204.0784,45168.0
2025-05-02 14:00:00,204.55,204.88,204.5,204.85,93313.0,204.0684,204.3976,204.0185,204.3677,93313.0
2025-05-02 14:05:00,204.88,204.89,204.2,204.28,94784.0,204.3976,204.4076,203.7192,203.799,94784.0
2025-05-02 14:10:00,204.23,204.8,204.22,204.67,67901.0,203.7491,204.3178,203.7392,204.1881,67901.0
2025-05-02 14:15:00,204.63,204.99,204.58,204.85,76565.0,204.1482,204.5073,204.0983,204.3677,76565.0
2025-05-02 14:20:00,204.89,205.0,204.68,204.84,56235.0,204.4076,204.5173,204.1981,204.3577,56235.0
2025-05-02 14:25:00,204.84,205.14,204.8,204.97,89497.0,204.3577,204.657,204.3178,204.4874,89497.0
2025-05-02 14:30:00,204.96,205.27,204.91,205.26,75416.0,204.4774,204.7867,204.4275,204.7767,75416.0
2025-05-02 14:35:00,205.26,205.45,205.17,205.42,95592.0,204.7767,204.9663,204.6869,204.9363,95592.0
2025-05-02 14:40:00,205.42,205.5,205.22,205.43,135022.0,204.9363,205.0161,204.7368,204.9463,135022.0
2025-05-02 14:45:00,205.41,205.47,204.72,204.72,206404.0,204.9264,204.9862,204.238,204.238,206404.0
2025-05-02 14:50:00,204.8,204.9,204.58,204.8,96129.0,204.3178,204.4176,204.0983,204.3178,96129.0
2025-05-02 14:55:00,204.77,204.93,204.57,204.86,62506.0,204.2879,204.4475,204.0883,204.3776,62506.0
2025-05-02 15:00:00,204.84,204.86,204.39,204.41,71711.0,204.3577,204.3776,203.9088,203.9287,71711.0
2025-05-02 15:05:00,204.45,204.64,204.18,204.59,73296.0,203.9686,204.1582,203.6993,204.1083,73296.0
2025-05-02 15:10:00,204.57,204.73,204.17,204.3,65791.0,204.0883,204.248,203.6893,203.819,65791.0
2025-05-02 15:15:00,204.27,204.85,204.26,204.78,107239.0,203.789,204.3677,203.7791,204.2978,107239.0
2025-05-02 15:20:00,204.79,204.79,204.41,204.55,73258.0,204.3078,204.3078,203.9287,204.0684,73258.0
2025-05-02 15:25:00,204.55,204.58,204.27,204.27,51129.0,204.0684,204.0983,203.789,203.789,51129.0
2025-05-02 15:30:00,204.28,204.37,203.95,204.16,97309.0,203.799,203.8888,203.4698,203.6793,97309.0
2025-05-02 15:35:00,204.09,204.2,203.83,204.09,80548.0,203.6095,203.7192,203.3501,203.6095,80548.0
2025-05-02 15:40:00,204.1,204.18,203.84,203.85,123831.0,203.6194,203.6993,203.3601,203.37,123831.0
2025-05-02 15:45:00,203.84,203.91,203.24,203.33,129605.0,203.3601,203.4299,202.7615,202.8513,129605.0
2025-05-02 15:50:00,203.3,204.2,203.28,203.8,278430.0,202.8213,203.7192,202.8014,203.3201,278430.0
2025-05-02 15:55:00,203.76,204.05,203.31,203.46,872303.0,203.2802,203.5696,202.8313,202.9809,872303.0
2025-05-05 09:30:00,200.17,202.36,200.0,201.67,523016.0,199.6987,201.8835,199.5291,201.1952,523016.0
2025-05-05 09:35:00,201.61,202.23,201.43,201.74,130592.0,201.1353,201.7538,200.9557,201.265,130592.0
2025-05-05 09:40:00,201.74,202.29,201.06,202.16,111539.0,201.265,201.8137,200.5866,201.684,111539.0
2025-05-05 09:45:00,202.2,202.95,202.2,202.53,105848.0,201.7239,202.4721,201.7239,202.0531,105848.0
2025-05-05 09:50:00,202.55,202.59,201.51,202.03,90678.0,202.0731,202.113,201.0355,201.5543,90678.0
2025-05-05 09:55:00,202.11,202.44,201.78,201.95,95244.0,201.6341,201.9633,201.3049,201.4745,95244.0
2025-05-05 10:00:00,201.95,203.24,201.95,202.15,139351.0,201.4745,202.7615,201.4745,201.674,139351.0
2025-05-05 10:05:00,202.18,202.34,201.41,201.55,90666.0,201.704,201.8636,200.9358,201.0754,90666.0
2025-05-05 10:10:00,201.56,201.84,201.12,201.6,106997.0,201.0854,201.3648,200.6465,201.1253,106997.0
2025-05-05 10:15:00,201.68,202.12,201.47,201.92,58771.0,201.2051,201.6441,200.9956,201.4446,58771.0
2025-05-05 10:20:00,201.96,202.17,201.31,201.5,76205.0,201.4845,201.694,200.836,201.0256,76205.0
2025-05-05 10:25:00,201.5,202.02,201.42,201.9,62407.0,201.0256,201.5443,200.9457,201.4246,62407.0
2025-05-05 10:30:00,201.79,202.0,201.23,201.27,65793.0,201.3149,201.5244,200.7562,200.7961,65793.0
2025-05-05 10:35:00,201.3,201.95,201.14,201.8,108656.0,200.826,201.4745,200.6664,201.3249,108656.0
2025-05-05 10:40:00,201.79,202.57,201.74,202.34,152148.0,201.3149,202.093,201.265,201.8636,152148.0
2025-05-05 10:45:00,202.31,202.9,202.07,202.21,72605.0,201.8337,202.4223,201.5942,201.7339,72605.0
2025-05-05 10:50:00,202.16,202.27,201.75,201.98,72448.0,201.684,201.7937,201.275,201.5044,72448.0
2025-05-05 10:55:00,202.05,202.35,201.98,202.11,40845.0,201.5743,201.8736,201.5044,201.6341,40845.0
2025-05-05 11:00:00,202.08,202.31,201.9,202.21,148568.0,201.6042,201.8337,201.4246,201.7339,148568.0
2025-05-05 11:05:00,202.14,202.28,201.72,202.1,48822.0,201.6641,201.8037,201.245,201.6241,48822.0
2025-05-05 11:10:00,202.11,202.35,201.87,202.16,65822.0,201.6341,201.8736,201.3947,201.684,65822.0
2025-05-05 11:15:00,202.04,202.16,201.74,202.14,38722.0,201.5643,201.684,201.265,201.6641,38722.0
2025-05-05 11:20:00,202.14,202.4,201.9,202.02,35918.0,201.6641,201.9234,201.4246,201.5443,35918.0
2025-05-05 11:25:00,202.01,202.02,201.66,201.87,49098.0,201.5344,201.5443,201.1852,201.3947,49098.0
2025-05-05 11:30:00,201.89,202.18,201.74,202.14,61024.0,201.4146,201.704,201.265,201.6641,61024.0
2025-05-05 11:35:00,202.11,202.19,201.67,201.73,82689.0,201.6341,201.7139,201.1952,201.255,82689.0
2025-05-05 11:40:00,201.7,202.07,201.51,201.8,47794.0,201.2251,201.5942,201.0355,201.3249,47794.0
2025-05-05 11:45:00,201.79,201.88,201.5,201.64,49762.0,201.3149,201.4047,201.0256,201.1652,49762.0
2025-05-05 11:50:00,201.7,201.85,201.64,201.68,27669.0,201.2251,201.3747,201.1652,201.2051,27669.0
2025-05-05 11:55:00,201.65,201.74,201.33,201.4,43787.0,201.1752,201.265,200.856,200.9258,43787.0
2025-05-05 12:00:00,201.4,201.82,201.37,201.7,35182.0,200.9258,201.3448,200.8959,201.2251,35182.0
2025-05-05 12:05:00,201.7,202.01,201.62,201.68,52911.0,201.2251,201.5344,201.1453,201.2051,52911.0
2025-05-05 12:10:00,201.64,201.72,201.46,201.55,26974.0,201.1652,201.245,200.9857,201.0754,26974.0
2025-05-05 12:15:00,201.53,201.9,201.52,201.77,30829.0,201.0555,201.4246,201.0455,201.2949,30829.0
2025-05-05 12:20:00,201.73,201.98,201.69,201.93,32443.0,201.255,201.5044,201.2151,201.4545,32443.0
2025-05-05 12:25:00,201.93,202.07,201.78,201.97,39433.0,201.4545,201.5942,201.3049,201.4945,39433.0
2025-05-05 12:30:00,201.97,201.98,201.61,201.64,36694.0,201.4945,201.5044,201.1353,201.1652,36694.0
2025-05-05 12:35:00,201.64,202.02,201.62,202.02,28295.0,201.1652,201.5443,201.1453,201.5443,28295.0
2025-05-05 12:40:00,201.99,202.29,201.91,202.06,53283.0,201.5144,201.8137,201.4346,201.5842,53283.0
2025-05-05 12:45:00,202.06,202.2,201.92,202.15,39319.0,201.5842,201.7239,201.4446,201.674,39319.0
2025-05-05 12:50:00,202.16,202.16,201.81,202.06,31180.0,201.684,201.684,201.3348,201.5842,31180.0
2025-05-05 12:55:00,202.06,202.12,201.84,201.98,44675.0,201.5842,201.6441,201.3648,201.5044,44675.0
2025-05-05 13:00:00,201.93,202.05,201.8,201.87,55368.0,201.4545,201.5743,201.3249,201.3947,55368.0
2025-05-05 13:05:00,201.87,202.04,201.78,201.97,41606.0,201.3947,201.5643,201.3049,201.4945,41606.0
2025-05-05 13:10:00,201.99,202.26,201.95,202.05,73884.0,201.5144,201.7838,201.4745,201.5743,73884.0
2025-05-05 13:15:00,202.01,202.18,201.88,202.08,38309.0,201.5344,201.704,201.4047,201.6042,38309.0
2025-05-05 13:20:00,202.08,202.17,201.93,202.16,26221.0,201.6042,201.694,201.4545,201.684,26221.0
2025-05-05 13:25:00,202.12,202.3,202.08,202.3,24079.0,201.6441,201.8237,201.6042,201.8237,24079.0
2025-05-05 13:30:00,202.24,202.55,202.22,202.35,41656.0,201.7638,202.0731,201.7439,201.8736,41656.0
2025-05-05 13:35:00,202.4,202.52,202.31,202.39,31446.0,201.9234,202.0432,201.8337,201.9135,31446.0
2025-05-05 13:40:00,202.36,202.43,202.29,202.38,29330.0,201.8835,201.9534,201.8137,201.9035,29330.0
2025-05-05 13:45:00,202.33,202.57,202.28,202.43,27394.0,201.8536,202.093,201.8037,201.9534,27394.0
2025-05-05 13:50:00,202.4,202.57,202.29,202.49,51245.0,201.9234,202.093,201.8137,202.0132,51245.0
2025-05-05 13:55:00,202.51,202.56,202.41,202.46,35669.0,202.0332,202.0831,201.9334,201.9833,35669.0
2025-05-05 14:00:00,202.44,202.81,202.41,202.73,30914.0,201.9633,202.3325,201.9334,202.2527,30914.0
2025-05-05 14:05:00,202.76,203.0,202.67,202.8,75870.0,202.2826,202.522,202.1928,202.3225,75870.0
2025-05-05 14:10:00,202.75,202.96,202.61,202.87,62088.0,202.2726,202.4821,202.1329,202.3923,62088.0
2025-05-05 14:15:00,202.9,202.97,202.55,202.64,56889.0,202.4223,202.4921,202.0731,202.1629,56889.0
2025-05-05 14:20:00,202.62,202.81,202.61,202.77,44853.0,202.1429,202.3325,202.1329,202.2926,44853.0
2025-05-05 14:25:00,202.77,202.92,202.74,202.8,45848.0,202.2926,202.4422,202.2626,202.3225,45848.0
2025-05-05 14:30:00,202.79,203.11,202.79,203.08,62730.0,202.3125,202.6318,202.3125,202.6018,62730.0
2025-05-05 14:35:00,203.04,203.2,202.98,203.03,31156.0,202.5619,202.7216,202.5021,202.552,31156.0
2025-05-05 14:40:00,203.05,203.16,202.83,202.95,51244.0,202.5719,202.6817,202.3524,202.4721,51244.0
2025-05-05 14:45:00,202.97,202.99,202.76,202.9,30689.0,202.4921,202.5121,202.2826,202.4223,30689.0
2025-05-05 14:50:00,202.89,202.97,202.65,202.66,18321.0,202.4123,202.4921,202.1729,202.1828,18321.0
2025-05-05 14:55:00,202.65,202.65,202.22,202.22,44567.0,202.1729,202.1729,201.7439,201.7439,44567.0
2025-05-05 15:00:00,202.21,202.3,202.0,202.2,50481.0,201.7339,201.8237,201.5244,201.7239,50481.0
2025-05-05 15:05:00,202.21,202.32,201.91,201.98,44961.0,201.7339,201.8436,201.4346,201.5044,44961.0
2025-05-05 15:10:00,201.95,201.99,201.76,201.88,58805.0,201.4745,201.5144,201.2849,201.4047,58805.0
2025-05-05 15:15:00,201.86,202.1,201.86,201.98,70922.0,201.3847,201.6241,201.3847,201.5044,70922.0
2025-05-05 15:20:00,201.98,202.11,201.69,201.74,99513.0,201.5044,201.6341,201.2151,201.265,99513.0
2025-05-05 15:25:00,201.71,201.91,201.65,201.68,51550.0,201.2351,201.4346,201.1752,201.2051,51550.0
2025-05-05 15:30:00,201.7,201.95,201.65,201.81,53086.0,201.2251,201.4745,201.1752,201.3348,53086.0
2025-05-05 15:35:00,201.76,201.97,201.71,201.84,65483.0,201.2849,201.4945,201.2351,201.3648,65483.0
2025-05-05 15:40:00,201.81,202.05,201.61,201.73,68026.0,201.3348,201.5743,201.1353,201.255,68026.0
2025-05-05 15:45:00,201.73,201.81,201.33,201.71,72118.0,201.255,201.3348,200.856,201.2351,72118.0
2025-05-05 15:50:00,201.73,201.87,200.7,200.81,204044.0,201.255,201.3947,200.2274,200.3372,204044.0
2025-05-05 15:55:00,200.8,201.01,200.52,200.97,677354.0,200.3272,200.5367,200.0479,200.4968,677354.0
2025-05-06 09:30:00,196.44,197.66,195.94,197.2,658510.0,195.9775,197.1946,195.4787,196.7357,658510.0
2025-05-06 09:35:00,197.16,198.0,197.12,197.83,292019.0,196.6958,197.5338,196.6559,197.3642,292019.0
2025-05-06 09:40:00,197.81,198.18,197.07,197.92,264068.0,197.3442,197.7134,196.606,197.454,264068.0
2025-05-06 09:45:00,197.82,198.33,197.1,197.16,167014.0,197.3542,197.863,196.6359,196.6958,167014.0
2025-05-06 09:50:00,197.17,197.25,196.35,196.85,142817.0,196.7058,196.7856,195.8877,196.3865,142817.0
2025-05-06 09:55:00,196.84,197.43,196.72,197.22,104291.0,196.3765,196.9651,196.2568,196.7556,104291.0
2025-05-06 10:00:00,197.29,198.19,197.15,197.84,142345.0,196.8255,197.7234,196.6858,197.3742,142345.0
2025-05-06 10:05:00,197.92,198.7,197.91,198.54,130239.0,197.454,198.2322,197.444,198.0725,130239.0
2025-05-06 10:10:00,198.5,198.91,197.93,198.03,128624.0,198.0326,198.4417,197.464,197.5637,128624.0
2025-05-06 10:15:00,198.11,198.46,197.81,198.26,68261.0,197.6435,197.9927,197.3442,197.7932,68261.0
2025-05-06 10:20:00,198.32,198.8,198.32,198.53,102949.0,197.853,198.3319,197.853,198.0626,102949.0
2025-05-06 10:25:00,198.55,198.9,198.19,198.37,132298.0,198.0825,198.4317,197.7234,197.9029,132298.0
2025-05-06 10:30:00,198.31,199.26,198.31,199.07,59892.0,197.8431,198.7908,197.8431,198.6013,59892.0
2025-05-06 10:35:00,199.03,199.26,198.8,199.2,47159.0,198.5614,198.7908,198.3319,198.731,47159.0
2025-05-06 10:40:00,199.35,199.45,199.01,199.31,55537.0,198.8806,198.9804,198.5414,198.8407,55537.0
2025-05-06 10:45:00,199.35,199.77,199.3,199.57,204115.0,198.8806,199.2996,198.8307,199.1001,204115.0
2025-05-06 10:50:00,199.5,199.57,199.2,199.47,49881.0,199.0303,199.1001,198.731,199.0003,49881.0
2025-05-06 10:55:00,199.46,199.77,199.31,199.4,69165.0,198.9904,199.2996,198.8407,198.9305,69165.0
2025-05-06 11:00:00,199.33,199.95,199.3,199.88,64268.0,198.8607,199.4792,198.8307,199.4094,64268.0
2025-05-06 11:05:00,199.86,199.98,199.35,199.48,47430.0,199.3894,199.5091,198.8806,199.0103,47430.0
2025-05-06 11:10:00,199.49,200.14,199.37,199.99,80093.0,199.0203,199.6688,198.9006,199.5191,80093.0
2025-05-06 11:15:00,200.0,200.54,199.94,200.4,84684.0,199.5291,200.0678,199.4692,199.9282,84684.0
2025-05-06 11:20:00,200.38,200.85,200.35,200.68,59248.0,199.9082,200.3771,199.8783,200.2075,59248.0
2025-05-06 11:25:00,200.64,201.06,200.5,200.93,90411.0,200.1676,200.5866,200.0279,200.4569,90411.0
2025-05-06 11:30:00,200.93,200.95,200.44,200.72,65357.0,200.4569,200.4769,199.9681,200.2474,65357.0
2025-05-06 11:35:00,200.74,200.88,200.64,200.71,45761.0,200.2674,200.407,200.1676,200.2374,45761.0
2025-05-06 11:40:00,200.75,200.81,200.23,200.37,45608.0,200.2773,200.3372,199.7586,199.8982,45608.0
2025-05-06 11:45:00,200.32,200.44,200.08,200.29,50169.0,199.8483,199.9681,199.6089,199.8184,50169.0
2025-05-06 11:50:00,200.27,200.38,199.97,200.09,69711.0,199.7985,199.9082,199.4992,199.6189,69711.0
2025-05-06 11:55:00,200.04,200.38,200.03,200.28,34362.0,199.569,199.9082,199.559,199.8084,34362.0
2025-05-06 12:00:00,200.36,200.73,200.32,200.61,63297.0,199.8882,200.2574,199.8483,200.1377,63297.0
2025-05-06 12:05:00,200.56,200.62,200.25,200.33,34018.0,200.0878,200.1476,199.7785,199.8583,34018.0
2025-05-06 12:10:00,200.33,201.91,200.31,201.73,184234.0,199.8583,201.4346,199.8384,201.255,184234.0
2025-05-06 12:15:00,201.63,201.7,200.94,201.1,68894.0,201.1553,201.2251,200.4669,200.6265,68894.0
2025-05-06 12:20:00,201.09,201.23,199.91,200.03,81587.0,200.6165,200.7562,199.4393,199.559,81587.0
2025-05-06 12:25:00,200.05,200.5,199.95,200.33,33319.0,199.579,200.0279,199.4792,199.8583,33319.0
2025-05-06 12:30:00,200.25,200.52,200.16,200.38,34400.0,199.7785,200.0479,199.6887,199.9082,34400.0
2025-05-06 12:35:00,200.3,200.65,200.2,200.45,36434.0,199.8284,200.1776,199.7286,199.978,36434.0
2025-05-06 12:40:00,200.45,200.64,200.17,200.22,49055.0,199.978,200.1676,199.6987,199.7486,49055.0
2025-05-06 12:45:00,200.22,200.3,199.95,200.11,58888.0,199.7486,199.8284,199.4792,199.6388,58888.0
2025-05-06 12:50:00,200.13,200.16,199.72,200.0,49724.0,199.6588,199.6887,199.2498,199.5291,49724.0
2025-05-06 12:55:00,199.98,200.0,199.34,199.42,45671.0,199.5091,199.5291,198.8706,198.9505,45671.0
2025-05-06 13:00:00,199.39,200.13,199.39,199.78,73087.0,198.9205,199.6588,198.9205,199.3096,73087.0
2025-05-06 13:05:00,199.8,200.12,199.73,200.01,37444.0,199.3296,199.6488,199.2597,199.5391,37444.0
2025-05-06 13:10:00,199.99,200.07,199.72,199.84,29668.0,199.5191,199.5989,199.2498,199.3695,29668.0
2025-05-06 13:15:00,199.86,200.18,199.82,200.17,28826.0,199.3894,199.7087,199.3495,199.6987,28826.0
2025-05-06 13:20:00,200.14,200.2,199.58,199.65,46831.0,199.6688,199.7286,199.1101,199.1799,46831.0
2025-05-06 13:25:00,199.7,200.18,199.54,200.13,50240.0,199.2298,199.7087,199.0702,199.6588,50240.0
2025-05-06 13:30:00,200.18,200.43,200.1,200.4,31775.0,199.7087,199.9581,199.6289,199.9282,31775.0
2025-05-06 13:35:00,200.4,200.45,200.06,200.07,25404.0,199.9282,199.978,199.589,199.5989,25404.0
2025-05-06 13:40:00,200.13,200.24,199.85,200.2,46528.0,199.6588,199.7685,199.3794,199.7286,46528.0
2025-05-06 13:45:00,200.21,200.21,199.66,199.78,93043.0,199.7386,199.7386,199.1899,199.3096,93043.0
2025-05-06 13:50:00,199.73,200.05,199.67,199.94,52742.0,199.2597,199.579,199.1999,199.4692,52742.0
2025-05-06 13:55:00,199.95,200.0,199.64,199.73,30367.0,199.4792,199.5291,199.1699,199.2597,30367.0
2025-05-06 14:00:00,199.74,200.31,199.66,199.81,106942.0,199.2697,199.8384,199.1899,199.3395,106942.0
2025-05-06 14:05:00,199.84,199.89,199.65,199.88,57250.0,199.3695,199.4194,199.1799,199.4094,57250.0
2025-05-06 14:10:00,199.83,199.93,199.59,199.84,28727.0,199.3595,199.4593,199.1201,199.3695,28727.0
2025-05-06 14:15:00,199.78,200.26,199.78,200.19,51954.0,199.3096,199.7885,199.3096,199.7186,51954.0
2025-05-06 14:20:00,200.23,200.4,200.09,200.36,54823.0,199.7586,199.9282,199.6189,199.8882,54823.0
2025-05-06 14:25:00,200.36,200.65,200.3,200.5,89751.0,199.8882,200.1776,199.8284,200.0279,89751.0
2025-05-06 14:30:00,200.5,200.84,200.49,200.61,167962.0,200.0279,200.3671,200.0179,200.1377,167962.0
2025-05-06 14:35:00,200.57,200.58,200.14,200.14,73172.0,200.0978,200.1077,199.6688,199.6688,73172.0
2025-05-06 14:40:00,200.13,200.29,199.82,199.85,73638.0,199.6588,199.8184,199.3495,199.3794,73638.0
2025-05-06 14:45:00,199.88,200.11,199.72,200.04,61996.0,199.4094,199.6388,199.2498,199.569,61996.0
2025-05-06 14:50:00,199.99,200.32,199.83,200.25,34018.0,199.5191,199.8483,199.3595,199.7785,34018.0
2025-05-06 14:55:00,200.25,200.5,200.17,200.5,62490.0,199.7785,200.0279,199.6987,200.0279,62490.0
2025-05-06 15:00:00,200.47,200.64,200.37,200.59,82918.0,199.998,200.1676,199.8982,200.1177,82918.0
2025-05-06 15:05:00,200.59,200.62,200.08,200.36,39901.0,200.1177,200.1476,199.6089,199.8882,39901.0
2025-05-06 15:10:00,200.35,200.62,200.14,200.55,67212.0,199.8783,200.1476,199.6688,200.0778,67212.0
2025-05-06 15:15:00,200.55,200.6,200.16,200.16,74683.0,200.0778,200.1277,199.6887,199.6887,74683.0
2025-05-06 15:20:00,200.17,200.54,200.13,200.54,40919.0,199.6987,200.0678,199.6588,200.0678,40919.0
2025-05-06 15:25:00,200.53,200.92,200.51,200.86,91378.0,200.0578,200.4469,200.0379,200.3871,91378.0
2025-05-06 15:30:00,200.83,201.27,200.79,201.16,87846.0,200.3571,200.7961,200.3172,200.6864,87846.0
2025-05-06 15:35:00,201.18,201.31,201.06,201.1,82497.0,200.7063,200.836,200.5866,200.6265,82497.0
2025-05-06 15:40:00,201.1,201.57,201.06,201.56,66397.0,200.6265,201.0954,200.5866,201.0854,66397.0
2025-05-06 15:45:00,201.56,201.91,201.52,201.66,97844.0,201.0854,201.4346,201.0455,201.1852,97844.0
2025-05-06 15:50:00,201.59,201.69,200.4,200.66,198411.0,201.1153,201.2151,199.9282,200.1875,198411.0
2025-05-06 15:55:00,200.66,200.81,199.91,200.02,642333.0,200.1875,200.3372,199.4393,199.549,642333.0
2025-05-07 09:30:00,199.4,199.91,198.62,199.18,462673.0,198.9305,199.4393,198.1523,198.711,462673.0
2025-05-07 09:35:00,199.16,199.55,198.43,198.5,131453.0,198.6911,199.0802,197.9628,198.0326,131453.0
2025-05-07 09:40:00,198.5,199.44,198.47,199.15,177801.0,198.0326,198.9704,198.0027,198.6811,177801.0
2025-05-07 09:45:00,199.14,200.62,198.76,199.65,271608.0,198.6711,200.1476,198.292,199.1799,271608.0
2025-05-07 09:50:00,199.56,200.03,199.28,199.75,102161.0,199.0901,199.559,198.8108,199.2797,102161.0
2025-05-07 09:55:00,199.75,201.01,199.68,200.98,147789.0,199.2797,200.5367,199.2098,200.5068,147789.0
2025-05-07 10:00:00,200.98,201.18,199.92,200.15,148912.0,200.5068,200.7063,199.4493,199.6787,148912.0
2025-05-07 10:05:00,200.18,200.6,199.68,200.5,77336.0,199.7087,200.1277,199.2098,200.0279,77336.0
2025-05-07 10:10:00,200.6,200.98,200.41,200.91,92672.0,200.1277,200.5068,199.9381,200.4369,92672.0
2025-05-07 10:15:00,200.91,201.0,200.54,200.55,71169.0,200.4369,200.5267,200.0678,200.0778,71169.0
2025-05-07 10:20:00,200.61,201.13,200.41,200.87,97335.0,200.1377,200.6564,199.9381,200.397,97335.0
2025-05-07 10:25:00,200.89,201.49,200.81,201.49,70497.0,200.417,201.0156,200.3372,201.0156,70497.0
2025-05-07 10:30:00,201.46,201.71,201.3,201.58,88060.0,200.9857,201.2351,200.826,201.1054,88060.0
2025-05-07 10:35:00,201.56,201.72,201.23,201.54,83866.0,201.0854,201.245,200.7562,201.0655,83866.0
2025-05-07 10:40:00,201.42,201.63,201.25,201.45,71757.0,200.9457,201.1553,200.7761,200.9757,71757.0
2025-05-07 10:45:00,201.47,201.5,200.84,200.93,75641.0,200.9956,201.0256,200.3671,200.4569,75641.0
2025-05-07 10:50:00,200.93,201.34,200.86,201.05,164927.0,200.4569,200.8659,200.3871,200.5766,164927.0
2025-05-07 10:55:00,200.99,201.35,200.61,201.19,144933.0,200.5168,200.8759,200.1377,200.7163,144933.0
2025-05-07 11:00:00,201.19,201.34,200.61,201.34,88083.0,200.7163,200.8659,200.1377,200.8659,88083.0
2025-05-07 11:05:00,201.2,201.32,200.41,200.75,81662.0,200.7263,200.846,199.9381,200.2773,81662.0
2025-05-07 11:10:00,200.87,201.64,200.79,201.64,90263.0,200.397,201.1652,200.3172,201.1652,90263.0
2025-05-07 11:15:00,201.6,202.29,201.53,201.98,121128.0,201.1253,201.8137,201.0555,201.5044,121128.0
2025-05-07 11:20:00,202.0,202.24,201.66,201.97,190035.0,201.5244,201.7638,201.1852,201.4945,190035.0
2025-05-07 11:25:00,201.96,201.97,201.41,201.9,83726.0,201.4845,201.4945,200.9358,201.4246,83726.0
2025-05-07 11:30:00,201.87,202.09,201.6,201.78,96019.0,201.3947,201.6142,201.1253,201.3049,96019.0
2025-05-07 11:35:00,201.82,202.26,201.57,202.17,111384.0,201.3448,201.7838,201.0954,201.694,111384.0
2025-05-07 11:40:00,202.21,202.44,202.02,202.38,74850.0,201.7339,201.9633,201.5443,201.9035,74850.0
2025-05-07 11:45:00,202.4,202.4,201.33,201.36,73135.0,201.9234,201.9234,200.856,200.8859,73135.0
2025-05-07 11:50:00,201.31,201.65,201.2,201.22,169210.0,200.836,201.1752,200.7263,200.7462,169210.0
2025-05-07 11:55:00,201.24,201.91,201.24,201.88,98698.0,200.7662,201.4346,200.7662,201.4047,98698.0
2025-05-07 12:00:00,201.88,202.09,201.65,202.09,65903.0,201.4047,201.6142,201.1752,201.6142,65903.0
2025-05-07 12:05:00,202.02,202.12,201.56,202.02,61032.0,201.5443,201.6441,201.0854,201.5443,61032.0
2025-05-07 12:10:00,201.99,202.38,201.94,202.33,63303.0,201.5144,201.9035,201.4645,201.8536,63303.0
2025-05-07 12:15:00,202.31,202.44,202.03,202.25,54519.0,201.8337,201.9633,201.5543,201.7738,54519.0
2025-05-07 12:20:00,202.23,202.26,201.77,201.96,29178.0,201.7538,201.7838,201.2949,201.4845,29178.0
2025-05-07 12:25:00,201.96,202.32,201.82,202.06,70777.0,201.4845,201.8436,201.3448,201.5842,70777.0
2025-05-07 12:30:00,202.06,202.19,201.87,202.19,26427.0,201.5842,201.7139,201.3947,201.7139,26427.0
2025-05-07 12:35:00,202.16,202.36,202.06,202.35,27092.0,201.684,201.8835,201.5842,201.8736,27092.0
2025-05-07 12:40:00,202.35,202.79,202.22,202.79,89573.0,201.8736,202.3125,201.7439,202.3125,89573.0
2025-05-07 12:45:00,202.8,203.12,202.63,203.06,79680.0,202.3225,202.6417,202.1529,202.5819,79680.0
2025-05-07 12:50:00,203.05,203.26,203.01,203.2,50131.0,202.5719,202.7814,202.532,202.7216,50131.0
2025-05-07 12:55:00,203.21,203.36,203.1,203.13,49373.0,202.7315,202.8812,202.6218,202.6517,49373.0
2025-05-07 13:00:00,203.12,203.28,202.93,203.17,104599.0,202.6417,202.8014,202.4522,202.6916,104599.0
2025-05-07 13:05:00,203.17,203.72,203.14,203.68,63364.0,202.6916,203.2403,202.6617,203.2004,63364.0
2025-05-07 13:10:00,203.72,203.82,203.34,203.54,74662.0,203.2403,203.3401,202.8612,203.0608,74662.0
2025-05-07 13:15:00,203.64,203.73,203.14,203.14,38343.0,203.1605,203.2503,202.6617,202.6617,38343.0
2025-05-07 13:20:00,203.13,203.37,202.97,203.3,38915.0,202.6517,202.8912,202.4921,202.8213,38915.0
2025-05-07 13:25:00,203.31,203.38,203.01,203.03,27102.0,202.8313,202.9011,202.532,202.552,27102.0
2025-05-07 13:30:00,203.03,203.27,202.9,203.08,39116.0,202.552,202.7914,202.4223,202.6018,39116.0
2025-05-07 13:35:00,203.02,203.04,202.39,202.52,67449.0,202.542,202.5619,201.9135,202.0432,67449.0
2025-05-07 13:40:00,202.51,202.74,202.25,202.37,35187.0,202.0332,202.2626,201.7738,201.8935,35187.0
2025-05-07 13:45:00,202.28,202.46,202.28,202.31,29160.0,201.8037,201.9833,201.8037,201.8337,29160.0
2025-05-07 13:50:00,202.31,202.34,201.2,201.57,105137.0,201.8337,201.8636,200.7263,201.0954,105137.0
2025-05-07 13:55:00,201.54,201.72,201.25,201.47,55862.0,201.0655,201.245,200.7761,200.9956,55862.0
2025-05-07 14:00:00,201.42,202.35,201.37,201.72,76056.0,200.9457,201.8736,200.8959,201.245,76056.0
2025-05-07 14:05:00,201.73,201.77,199.67,199.69,128836.0,201.255,201.2949,199.1999,199.2198,128836.0
2025-05-07 14:10:00,199.72,200.38,199.55,200.01,163707.0,199.2498,199.9082,199.0802,199.5391,163707.0
2025-05-07 14:15:00,199.97,200.36,199.54,200.19,67069.0,199.4992,199.8882,199.0702,199.7186,67069.0
2025-05-07 14:20:00,200.15,200.8,200.15,200.46,70061.0,199.6787,200.3272,199.6787,199.988,70061.0
2025-05-07 14:25:00,200.58,201.08,200.45,200.87,30777.0,200.1077,200.6065,199.978,200.397,30777.0
2025-05-07 14:30:00,200.92,201.69,200.53,201.51,57378.0,200.4469,201.2151,200.0578,201.0355,57378.0
2025-05-07 14:35:00,201.57,201.88,201.0,201.6,72965.0,201.0954,201.4047,200.5267,201.1253,72965.0
2025-05-07 14:40:00,201.63,201.88,201.43,201.58,38412.0,201.1553,201.4047,200.9557,201.1054,38412.0
2025-05-07 14:45:00,201.65,201.78,200.62,200.99,66422.0,201.1752,201.3049,200.1476,200.5168,66422.0
2025-05-07 14:50:00,201.0,201.38,200.78,201.09,41051.0,200.5267,200.9058,200.3073,200.6165,41051.0
2025-05-07 14:55:00,201.18,202.77,201.17,202.44,97251.0,200.7063,202.2926,200.6963,201.9633,97251.0
2025-05-07 15:00:00,202.44,202.56,201.7,201.99,53963.0,201.9633,202.0831,201.2251,201.5144,53963.0
2025-05-07 15:05:00,201.89,202.22,201.61,201.98,60539.0,201.4146,201.7439,201.1353,201.5044,60539.0
2025-05-07 15:10:00,202.01,202.05,201.29,201.74,87083.0,201.5344,201.5743,200.8161,201.265,87083.0
2025-05-07 15:15:00,201.74,201.95,201.2,201.85,68045.0,201.265,201.4745,200.7263,201.3747,68045.0
2025-05-07 15:20:00,201.86,201.9,201.33,201.4,57797.0,201.3847,201.4246,200.856,200.9258,57797.0
2025-05-07 15:25:00,201.39,201.39,200.6,200.7,102705.0,200.9158,200.9158,200.1277,200.2274,102705.0
2025-05-07 15:30:00,200.7,201.39,200.68,200.83,132283.0,200.2274,200.9158,200.2075,200.3571,132283.0
2025-05-07 15:35:00,200.8,201.84,200.77,201.62,65099.0,200.3272,201.3648,200.2973,201.1453,65099.0
2025-05-07 15:40:00,201.66,205.38,201.49,204.95,605289.0,201.1852,204.8964,201.0156,204.4674,605289.0
2025-05-07 15:45:00,205.0,206.23,204.15,204.19,745515.0,204.5173,205.7444,203.6693,203.7092,745515.0
2025-05-07 15:50:00,204.19,204.19,202.54,203.66,416643.0,203.7092,203.7092,202.0631,203.1805,416643.0
2025-05-07 15:55:00,203.59,205.41,203.58,204.81,1286526.0,203.1106,204.9264,203.1007,204.3278,1286526.0
2025-05-08 09:30:00,208.0,208.0,205.84,205.86,497308.0,207.5103,207.5103,205.3553,205.3753,497308.0
2025-05-08 09:35:00,205.9,206.04,205.12,205.27,187025.0,205.4152,205.5549,204.637,204.7867,187025.0
2025-05-08 09:40:00,205.27,206.57,205.26,206.39,173562.0,204.7867,206.0836,204.7767,205.904,173562.0
2025-05-08 09:45:00,206.33,206.44,204.97,205.1,144166.0,205.8442,205.9539,204.4874,204.6171,144166.0
2025-05-08 09:50:00,205.17,205.93,205.02,205.76,128315.0,204.6869,205.4451,204.5373,205.2755,128315.0
2025-05-08 09:55:00,205.88,206.4,205.7,206.18,107741.0,205.3952,205.914,205.2157,205.6945,107741.0
2025-05-08 10:00:00,206.08,207.3,205.64,206.97,199621.0,205.5948,206.8119,205.1558,206.4827,199621.0
2025-05-08 10:05:00,206.99,207.14,206.13,206.45,128347.0,206.5026,206.6523,205.6447,205.9639,128347.0
2025-05-08 10:10:00,206.4,206.5,205.27,205.31,82344.0,205.914,206.0138,204.7867,204.8266,82344.0
2025-05-08 10:15:00,205.39,205.86,205.13,205.84,115586.0,204.9064,205.3753,204.647,205.3553,115586.0
2025-05-08 10:20:00,205.84,206.44,205.58,206.22,88393.0,205.3553,205.9539,205.096,205.7344,88393.0
2025-05-08 10:25:00,206.14,206.57,206.0,206.17,85401.0,205.6546,206.0836,205.515,205.6846,85401.0
2025-05-08 10:30:00,206.2,206.44,206.11,206.22,73486.0,205.7145,205.9539,205.6247,205.7344,73486.0
2025-05-08 10:35:00,206.19,206.3,205.45,205.64,117544.0,205.7045,205.8143,204.9663,205.1558,117544.0
2025-05-08 10:40:00,205.64,205.89,205.15,205.57,63438.0,205.1558,205.4052,204.667,205.086,63438.0
2025-05-08 10:45:00,205.5,205.75,204.7,204.95,130370.0,205.0161,205.2656,204.218,204.4674,130370.0
2025-05-08 10:50:00,204.99,205.39,204.0,204.52,128893.0,204.5073,204.9064,203.5197,204.0384,128893.0
2025-05-08 10:55:00,204.4,204.6,203.69,204.22,117846.0,203.9187,204.1183,203.2104,203.7392,117846.0
2025-05-08 11:00:00,204.17,204.53,203.71,203.75,96072.0,203.6893,204.0484,203.2304,203.2703,96072.0
2025-05-08 11:05:00,203.82,205.08,203.75,204.95,91663.0,203.3401,204.5971,203.2703,204.4674,91663.0
2025-05-08 11:10:00,204.9,205.27,204.81,205.22,83133.0,204.4176,204.7867,204.3278,204.7368,83133.0
2025-05-08 11:15:00,205.17,205.4,204.97,205.35,62326.0,204.6869,204.9164,204.4874,204.8665,62326.0
2025-05-08 11:20:00,205.36,206.04,205.19,205.95,133670.0,204.8765,205.5549,204.7069,205.4651,133670.0
2025-05-08 11:25:00,205.96,206.67,205.84,205.98,175493.0,205.4751,206.1834,205.3553,205.495,175493.0
2025-05-08 11:30:00,206.01,206.1,205.43,205.95,137654.0,205.5249,205.6147,204.9463,205.4651,137654.0
2025-05-08 11:35:00,205.95,206.74,205.89,206.72,74356.0,205.4651,206.2532,205.4052,206.2333,74356.0
2025-05-08 11:40:00,206.74,208.05,206.74,207.84,183309.0,206.2532,207.5601,206.2532,207.3506,183309.0
2025-05-08 11:45:00,207.87,208.16,207.66,208.03,169664.0,207.3806,207.6699,207.1711,207.5402,169664.0
2025-05-08 11:50:00,207.93,208.09,207.5,207.82,143055.0,207.4404,207.6,207.0114,207.3307,143055.0
2025-05-08 11:55:00,207.79,208.15,207.54,207.96,95604.0,207.3008,207.6599,207.0513,207.4704,95604.0
2025-05-08 12:00:00,207.94,208.3,207.86,208.06,87988.0,207.4504,207.8095,207.3706,207.5701,87988.0
2025-05-08 12:05:00,208.11,208.27,207.98,208.17,82944.0,207.62,207.7796,207.4903,207.6799,82944.0
2025-05-08 12:10:00,208.2,208.34,207.91,208.18,73528.0,207.7098,207.8495,207.4205,207.6898,73528.0
2025-05-08 12:15:00,208.3,208.66,208.27,208.36,77326.0,207.8095,208.1687,207.7796,207.8694,77326.0
2025-05-08 12:20:00,208.35,208.59,207.91,208.14,101964.0,207.8594,208.0989,207.4205,207.6499,101964.0
2025-05-08 12:25:00,208.12,208.54,208.01,208.35,75086.0,207.63,208.049,207.5202,207.8594,75086.0
2025-05-08 12:30:00,208.34,208.79,208.33,208.68,63190.0,207.8495,208.2984,207.8395,208.1887,63190.0
2025-05-08 12:35:00,208.69,209.14,208.58,209.06,104697.0,208.1986,208.6476,208.0889,208.5678,104697.0
2025-05-08 12:40:00,209.03,209.54,208.88,209.53,92059.0,208.5378,209.0466,208.3882,209.0367,92059.0
2025-05-08 12:45:00,209.48,209.7,209.22,209.54,97949.0,208.9868,209.2063,208.7274,209.0466,97949.0
2025-05-08 12:50:00,209.53,209.89,209.5,209.77,102384.0,209.0367,209.3958,209.0067,209.2761,102384.0
2025-05-08 12:55:00,209.77,209.89,209.61,209.77,68441.0,209.2761,209.3958,209.1165,209.2761,68441.0
2025-05-08 13:00:00,209.79,209.86,209.48,209.81,97307.0,209.296,209.3659,208.9868,209.316,97307.0
2025-05-08 13:05:00,209.78,210.25,209.7,210.09,268685.0,209.2861,209.755,209.2063,209.5953,268685.0
2025-05-08 13:10:00,210.13,210.37,210.02,210.24,108862.0,209.6352,209.8747,209.5255,209.745,108862.0
2025-05-08 13:15:00,210.24,210.31,209.84,209.88,95800.0,209.745,209.8148,209.3459,209.3858,95800.0
2025-05-08 13:20:00,209.88,210.18,209.55,210.1,113810.0,209.3858,209.6851,209.0566,209.6053,113810.0
2025-05-08 13:25:00,210.05,210.34,209.93,210.24,110984.0,209.5554,209.8447,209.4357,209.745,110984.0
2025-05-08 13:30:00,210.23,210.37,209.63,209.63,56718.0,209.735,209.8747,209.1364,209.1364,56718.0
2025-05-08 13:35:00,209.62,209.79,209.41,209.54,63622.0,209.1264,209.296,208.9169,209.0466,63622.0
2025-05-08 13:40:00,209.51,209.85,209.42,209.67,49366.0,209.0167,209.3559,208.9269,209.1763,49366.0
2025-05-08 13:45:00,209.71,209.73,209.26,209.54,59460.0,209.2162,209.2362,208.7673,209.0466,59460.0
2025-05-08 13:50:00,209.54,209.9,209.24,209.85,50934.0,209.0466,209.4058,208.7473,209.3559,50934.0
2025-05-08 13:55:00,209.78,209.84,209.36,209.39,69392.0,209.2861,209.3459,208.8671,208.897,69392.0
2025-05-08 14:00:00,209.34,209.53,209.17,209.27,46194.0,208.8471,209.0367,208.6775,208.7773,46194.0
2025-05-08 14:05:00,209.3,209.46,209.01,209.34,50438.0,208.8072,208.9668,208.5179,208.8471,50438.0
2025-05-08 14:10:00,209.39,209.75,209.35,209.56,62128.0,208.897,209.2561,208.8571,209.0666,62128.0
2025-05-08 14:15:00,209.53,209.9,209.53,209.86,51948.0,209.0367,209.4058,209.0367,209.3659,51948.0
2025-05-08 14:20:00,209.86,210.15,209.82,210.05,100389.0,209.3659,209.6552,209.326,209.5554,100389.0
2025-05-08 14:25:00,210.08,210.39,210.0,210.23,92530.0,209.5854,209.8946,209.5055,209.735,92530.0
2025-05-08 14:30:00,210.16,210.89,210.13,210.76,108716.0,209.6652,210.3935,209.6352,210.2638,108716.0
2025-05-08 14:35:00,210.8,211.08,210.63,210.84,228060.0,210.3037,210.583,210.1341,210.3436,228060.0
2025-05-08 14:40:00,210.84,211.12,210.81,210.96,85639.0,210.3436,210.6229,210.3136,210.4633,85639.0
2025-05-08 14:45:00,210.93,210.93,210.4,210.66,87489.0,210.4334,210.4334,209.9046,210.164,87489.0
2025-05-08 14:50:00,210.66,210.84,210.48,210.74,55457.0,210.164,210.3436,209.9844,210.2438,55457.0
2025-05-08 14:55:00,210.72,210.96,210.64,210.72,121448.0,210.2239,210.4633,210.144,210.2239,121448.0
2025-05-08 15:00:00,210.68,211.16,210.55,211.06,108512.0,210.1839,210.6628,210.0543,210.5631,108512.0
2025-05-08 15:05:00,211.06,211.17,210.8,210.83,93877.0,210.5631,210.6728,210.3037,210.3336,93877.0
2025-05-08 15:10:00,210.84,211.0,210.37,210.52,109634.0,210.3436,210.5032,209.8747,210.0243,109634.0
2025-05-08 15:15:00,210.51,210.64,210.14,210.47,93364.0,210.0143,210.144,209.6452,209.9744,93364.0
2025-05-08 15:20:00,210.49,211.0,210.39,210.47,94055.0,209.9944,210.5032,209.8946,209.9744,94055.0
2025-05-08 15:25:00,210.51,210.79,210.33,210.59,69520.0,210.0143,210.2937,209.8348,210.0942,69520.0
2025-05-08 15:30:00,210.64,210.64,209.87,209.96,83039.0,210.144,210.144,209.3759,209.4656,83039.0
2025-05-08 15:35:00,209.96,210.0,209.39,209.43,120893.0,209.4656,209.5055,208.897,208.9369,120893.0
2025-05-08 15:40:00,209.47,209.62,209.16,209.23,78452.0,208.9768,209.1264,208.6675,208.7374,78452.0
2025-05-08 15:45:00,209.24,209.24,208.51,208.66,139210.0,208.7473,208.7473,208.0191,208.1687,139210.0
2025-05-08 15:50:00,208.66,208.82,207.69,208.13,218011.0,208.1687,208.3283,207.201,207.64,218011.0
2025-05-08 15:55:00,208.19,208.38,207.57,207.78,600888.0,207.6998,207.8894,207.0813,207.2908,600888.0
2025-05-09 09:30:00,209.4,209.96,208.82,209.61,375958.0,208.907,209.4656,208.3283,209.1165,375958.0
2025-05-09 09:35:00,209.57,209.95,209.06,209.06,105394.0,209.0766,209.4557,208.5678,208.5678,105394.0
2025-05-09 09:40:00,209.01,209.42,208.66,209.0,102872.0,208.5179,208.9269,208.1687,208.5079,102872.0
2025-05-09 09:45:00,209.0,209.63,208.82,209.36,89277.0,208.5079,209.1364,208.3283,208.8671,89277.0
2025-05-09 09:50:00,209.36,209.42,208.0,208.61,165850.0,208.8671,208.9269,207.5103,208.1188,165850.0
2025-05-09 09:55:00,208.62,208.84,208.31,208.6,80593.0,208.1288,208.3483,207.8195,208.1088,80593.0
2025-05-09 10:00:00,208.56,209.14,208.29,208.82,82359.0,208.0689,208.6476,207.7996,208.3283,82359.0
2025-05-09 10:05:00,208.86,209.09,208.26,208.3,91329.0,208.3682,208.5977,207.7696,207.8095,91329.0
2025-05-09 10:10:00,208.31,208.5,208.15,208.37,70361.0,207.8195,208.0091,207.6599,207.8794,70361.0
2025-05-09 10:15:00,208.35,208.59,207.9,207.95,116401.0,207.8594,208.0989,207.4105,207.4604,116401.0
2025-05-09 10:20:00,207.95,208.15,207.62,207.75,89385.0,207.4604,207.6599,207.1312,207.2608,89385.0
2025-05-09 10:25:00,207.76,208.09,206.94,207.23,118108.0,207.2708,207.6,206.4528,206.7421,118108.0
2025-05-09 10:30:00,207.23,207.64,207.0,207.29,113694.0,206.7421,207.1511,206.5126,206.8019,113694.0
2025-05-09 10:35:00,207.31,207.31,206.54,206.7,63630.0,206.8219,206.8219,206.0537,206.2133,63630.0
2025-05-09 10:40:00,206.7,207.31,206.61,207.3,116988.0,206.2133,206.8219,206.1235,206.8119,116988.0
2025-05-09 10:45:00,207.37,208.2,207.28,208.14,83651.0,206.8817,207.7098,206.792,207.6499,83651.0
2025-05-09 10:50:00,208.14,208.66,208.08,208.52,148183.0,207.6499,208.1687,207.5901,208.029,148183.0
2025-05-09 10:55:00,208.5,208.55,208.09,208.24,63492.0,208.0091,208.059,207.6,207.7497,63492.0
2025-05-09 11:00:00,208.27,208.3,207.89,208.23,47481.0,207.7796,207.8095,207.4005,207.7397,47481.0
2025-05-09 11:05:00,208.2,208.63,208.14,208.37,76558.0,207.7098,208.1388,207.6499,207.8794,76558.0
2025-05-09 11:10:00,208.26,208.37,207.91,208.29,91181.0,207.7696,207.8794,207.4205,207.7996,91181.0
2025-05-09 11:15:00,208.33,208.63,208.22,208.52,58005.0,207.8395,208.1388,207.7297,208.029,58005.0
2025-05-09 11:20:00,208.49,208.49,207.83,207.83,33360.0,207.9991,207.9991,207.3407,207.3407,33360.0
2025-05-09 11:25:00,207.81,208.06,207.64,207.98,95680.0,207.3207,207.5701,207.1511,207.4903,95680.0
2025-05-09 11:30:00,207.97,208.0,207.49,207.92,54214.0,207.4803,207.5103,207.0015,207.4304,54214.0
2025-05-09 11:35:00,207.84,208.08,207.6,207.71,37399.0,207.3506,207.5901,207.1112,207.2209,37399.0
2025-05-09 11:40:00,207.74,207.88,207.52,207.7,44697.0,207.2509,207.3905,207.0314,207.211,44697.0
2025-05-09 11:45:00,207.71,207.87,207.55,207.65,51890.0,207.2209,207.3806,207.0613,207.1611,51890.0
2025-05-09 11:50:00,207.67,208.08,207.61,207.94,64484.0,207.181,207.5901,207.1212,207.4504,64484.0
2025-05-09 11:55:00,207.88,208.15,207.82,208.15,33955.0,207.3905,207.6599,207.3307,207.6599,33955.0
2025-05-09 12:00:00,208.14,208.21,207.36,207.43,38296.0,207.6499,207.7198,206.8718,206.9416,38296.0
2025-05-09 12:05:00,207.31,207.49,206.88,206.89,58707.0,206.8219,207.0015,206.3929,206.4029,58707.0
2025-05-09 12:10:00,206.97,207.1,206.52,206.89,55061.0,206.4827,206.6124,206.0337,206.4029,55061.0
2025-05-09 12:15:00,206.9,207.33,206.64,207.14,47239.0,206.4128,206.8418,206.1535,206.6523,47239.0
2025-05-09 12:20:00,207.11,207.76,207.1,207.56,92265.0,206.6224,207.2708,206.6124,207.0713,92265.0
2025-05-09 12:25:00,207.57,207.64,207.3,207.33,42462.0,207.0813,207.1511,206.8119,206.8418,42462.0
2025-05-09 12:30:00,207.28,207.59,207.2,207.33,22460.0,206.792,207.1012,206.7121,206.8418,22460.0
2025-05-09 12:35:00,207.37,207.6,207.21,207.27,31904.0,206.8817,207.1112,206.7221,206.782,31904.0
2025-05-09 12:40:00,207.3,207.5,207.24,207.3,37136.0,206.8119,207.0114,206.752,206.8119,37136.0
2025-05-09 12:45:00,207.29,207.33,207.0,207.13,92333.0,206.8019,206.8418,206.5126,206.6423,92333.0
2025-05-09 12:50:00,207.19,207.26,206.94,207.11,42199.0,206.7022,206.772,206.4528,206.6224,42199.0
2025-05-09 12:55:00,207.11,207.21,206.91,206.95,35893.0,206.6224,206.7221,206.4228,206.4627,35893.0
2025-05-09 13:00:00,206.95,207.3,206.95,207.07,27753.0,206.4627,206.8119,206.4627,206.5824,27753.0
2025-05-09 13:05:00,207.09,207.19,206.85,207.19,29268.0,206.6024,206.7022,206.363,206.7022,29268.0
2025-05-09 13:10:00,207.13,207.36,206.91,206.97,30530.0,206.6423,206.8718,206.4228,206.4827,30530.0
2025-05-09 13:15:00,206.9,207.4,206.9,207.3,25517.0,206.4128,206.9117,206.4128,206.8119,25517.0
2025-05-09 13:20:00,207.24,207.53,206.6,207.2,87060.0,206.752,207.0414,206.1136,206.7121,87060.0
2025-05-09 13:25:00,207.23,207.48,207.03,207.03,41239.0,206.7421,206.9915,206.5425,206.5425,41239.0
2025-05-09 13:30:00,207.03,207.35,206.93,207.31,71357.0,206.5425,206.8618,206.4428,206.8219,71357.0
2025-05-09 13:35:00,207.27,207.48,207.22,207.38,30639.0,206.782,206.9915,206.7321,206.8917,30639.0
2025-05-09 13:40:00,207.37,207.92,207.26,207.86,55667.0,206.8817,207.4304,206.772,207.3706,55667.0
2025-05-09 13:45:00,207.83,207.9,207.68,207.88,42121.0,207.3407,207.4105,207.191,207.3905,42121.0
2025-05-09 13:50:00,207.88,207.93,207.74,207.88,47786.0,207.3905,207.4404,207.2509,207.3905,47786.0
2025-05-09 13:55:00,207.88,208.3,207.8,208.21,58891.0,207.3905,207.8095,207.3107,207.7198,58891.0
2025-05-09 14:00:00,208.26,208.26,207.76,207.87,73850.0,207.7696,207.7696,207.2708,207.3806,73850.0
2025-05-09 14:05:00,207.87,208.13,207.79,207.84,55614.0,207.3806,207.64,207.3008,207.3506,55614.0
2025-05-09 14:10:00,207.83,207.98,207.77,207.87,36820.0,207.3407,207.4903,207.2808,207.3806,36820.0
2025-05-09 14:15:00,207.83,208.05,207.43,207.51,93908.0,207.3407,207.5601,206.9416,207.0214,93908.0
2025-05-09 14:20:00,207.5,207.75,207.35,207.6,80148.0,207.0114,207.2608,206.8618,207.1112,80148.0
2025-05-09 14:25:00,207.6,207.79,207.58,207.7,51462.0,207.1112,207.3008,207.0912,207.211,51462.0
2025-05-09 14:30:00,207.7,207.98,207.65,207.78,43694.0,207.211,207.4903,207.1611,207.2908,43694.0
2025-05-09 14:35:00,207.77,207.88,207.54,207.78,35052.0,207.2808,207.3905,207.0513,207.2908,35052.0
2025-05-09 14:40:00,207.78,207.91,207.7,207.81,38547.0,207.2908,207.4205,207.211,207.3207,38547.0
2025-05-09 14:45:00,207.82,208.07,207.67,208.01,159451.0,207.3307,207.5801,207.181,207.5202,159451.0
2025-05-09 14:50:00,208.01,208.3,208.0,208.26,55488.0,207.5202,207.8095,207.5103,207.7696,55488.0
2025-05-09 14:55:00,208.25,208.43,208.17,208.25,63473.0,207.7597,207.9392,207.6799,207.7597,63473.0
2025-05-09 15:00:00,208.24,208.42,208.06,208.22,32658.0,207.7497,207.9293,207.5701,207.7297,32658.0
2025-05-09 15:05:00,208.23,208.8,207.97,208.6,86014.0,207.7397,208.3084,207.4803,208.1088,86014.0
2025-05-09 15:10:00,208.58,208.83,208.43,208.66,54708.0,208.0889,208.3383,207.9392,208.1687,54708.0
2025-05-09 15:15:00,208.64,208.69,208.43,208.5,33784.0,208.1487,208.1986,207.9392,208.0091,33784.0
2025-05-09 15:20:00,208.49,208.53,208.12,208.34,40150.0,207.9991,208.039,207.63,207.8495,40150.0
2025-05-09 15:25:00,208.33,208.59,208.31,208.5,32543.0,207.8395,208.0989,207.8195,208.0091,32543.0
2025-05-09 15:30:00,208.54,208.54,208.01,208.43,60020.0,208.049,208.049,207.5202,207.9392,60020.0
2025-05-09 15:35:00,208.45,208.51,208.15,208.15,34614.0,207.9592,208.0191,207.6599,207.6599,34614.0
2025-05-09 15:40:00,208.17,208.29,208.0,208.26,48180.0,207.6799,207.7996,207.5103,207.7696,48180.0
2025-05-09 15:45:00,208.28,208.3,207.79,207.88,74743.0,207.7896,207.8095,207.3008,207.3905,74743.0
2025-05-09 15:50:00,207.92,208.63,207.9,208.58,116112.0,207.4304,208.1388,207.4105,208.0889,116112.0
2025-05-09 15:55:00,208.49,208.78,208.08,208.11,398575.0,207.9991,208.2884,207.5901,207.62,398575.0
2025-05-12 09:30:00,219.49,220.17,216.89,216.95,1129865.0,218.9732,219.6516,216.3793,216.4392,1129865.0
2025-05-12 09:35:00,216.95,217.9,216.46,216.99,393204.0,216.4392,217.3869,215.9503,216.4791,393204.0
2025-05-12 09:40:00,216.97,217.96,216.97,217.64,346104.0,216.4591,217.4468,216.4591,217.1276,346104.0
2025-05-12 09:45:00,217.66,218.75,217.59,218.37,427001.0,217.1475,218.2349,217.0777,217.8558,427001.0
2025-05-12 09:50:00,218.32,218.78,217.76,218.54,401124.0,217.806,218.2649,217.2473,218.0254,401124.0
2025-05-12 09:55:00,218.59,218.95,218.35,218.61,324363.0,218.0753,218.4345,217.8359,218.0953,324363.0
2025-05-12 10:00:00,218.64,219.09,218.22,218.57,362433.0,218.1252,218.5741,217.7062,218.0554,362433.0
2025-05-12 10:05:00,218.56,218.97,218.16,218.44,217084.0,218.0454,218.4544,217.6463,217.9257,217084.0
2025-05-12 10:10:00,218.44,218.69,218.05,218.31,167295.0,217.9257,218.1751,217.5366,217.796,167295.0
2025-05-12 10:15:00,218.3,218.39,217.52,218.16,297033.0,217.786,217.8758,217.0078,217.6463,297033.0
2025-05-12 10:20:00,218.15,218.41,217.67,217.69,178007.0,217.6364,217.8957,217.1575,217.1774,178007.0
2025-05-12 10:25:00,217.67,218.04,217.17,217.43,247818.0,217.1575,217.5266,216.6587,216.9181,247818.0
2025-05-12 10:30:00,217.49,217.61,216.37,216.54,217088.0,216.9779,217.0976,215.8605,216.0301,217088.0
2025-05-12 10:35:00,216.43,216.65,215.88,216.65,142538.0,215.9204,216.1399,215.3717,216.1399,142538.0
2025-05-12 10:40:00,216.63,217.64,216.48,217.53,157092.0,216.1199,217.1276,215.9703,217.0178,157092.0
2025-05-12 10:45:00,217.52,217.94,217.32,217.49,116282.0,217.0078,217.4269,216.8083,216.9779,116282.0
2025-05-12 10:50:00,217.49,217.89,217.4,217.81,65909.0,216.9779,217.377,216.8881,217.2972,65909.0
2025-05-12 10:55:00,217.81,217.87,217.29,217.3,72817.0,217.2972,217.357,216.7784,216.7884,72817.0
2025-05-12 11:00:00,217.34,217.54,217.05,217.28,122259.0,216.8283,217.0278,216.5389,216.7684,122259.0
2025-05-12 11:05:00,217.29,217.3,216.58,217.02,103109.0,216.7784,216.7884,216.0701,216.509,103109.0
2025-05-12 11:10:00,217.07,218.06,217.03,217.96,99940.0,216.5589,217.5466,216.519,217.4468,99940.0
2025-05-12 11:15:00,217.95,218.04,217.67,217.78,105126.0,217.4368,217.5266,217.1575,217.2672,105126.0
2025-05-12 11:20:00,217.78,217.9,217.32,217.43,134997.0,217.2672,217.3869,216.8083,216.9181,134997.0
2025-05-12 11:25:00,217.46,217.51,217.09,217.34,96112.0,216.948,216.9979,216.5789,216.8283,96112.0
2025-05-12 11:30:00,217.38,217.69,217.3,217.53,75493.0,216.8682,217.1774,216.7884,217.0178,75493.0
2025-05-12 11:35:00,217.49,217.59,217.16,217.26,72680.0,216.9779,217.0777,216.6487,216.7485,72680.0
2025-05-12 11:40:00,217.26,217.3,216.86,216.98,86721.0,216.7485,216.7884,216.3494,216.4691,86721.0
2025-05-12 11:45:00,217.0,217.43,216.97,217.3,84542.0,216.4891,216.9181,216.4591,216.7884,84542.0
2025-05-12 11:50:00,217.3,217.3,216.91,217.22,59677.0,216.7884,216.7884,216.3993,216.7085,59677.0
2025-05-12 11:55:00,217.25,217.53,217.16,217.37,88291.0,216.7385,217.0178,216.6487,216.8582,88291.0
2025-05-12 12:00:00,217.4,217.72,217.25,217.49,90075.0,216.8881,217.2074,216.7385,216.9779,90075.0
2025-05-12 12:05:00,217.51,217.9,217.48,217.86,117275.0,216.9979,217.3869,216.9679,217.347,117275.0
2025-05-12 12:10:00,217.86,217.99,217.66,217.91,68618.0,217.347,217.4767,217.1475,217.3969,68618.0
2025-05-12 12:15:00,217.95,218.1,217.69,217.94,150569.0,217.4368,217.5865,217.1774,217.4269,150569.0
2025-05-12 12:20:00,217.93,218.03,217.75,217.99,100967.0,217.4169,217.5166,217.2373,217.4767,100967.0
2025-05-12 12:25:00,217.99,218.08,217.69,217.74,102940.0,217.4767,217.5665,217.1774,217.2273,102940.0
2025-05-12 12:30:00,217.74,218.21,217.7,218.13,90778.0,217.2273,217.6962,217.1874,217.6164,90778.0
2025-05-12 12:35:00,218.17,218.35,218.05,218.14,67795.0,217.6563,217.8359,217.5366,217.6264,67795.0
2025-05-12 12:40:00,218.13,218.49,218.07,218.45,78177.0,217.6164,217.9756,217.5565,217.9357,78177.0
2025-05-12 12:45:00,218.49,218.88,218.39,218.83,121697.0,217.9756,218.3646,217.8758,218.3148,121697.0
2025-05-12 12:50:00,218.83,219.26,218.69,219.2,113146.0,218.3148,218.7437,218.1751,218.6839,113146.0
2025-05-12 12:55:00,219.2,219.25,218.99,219.0,98893.0,218.6839,218.7338,218.4744,218.4844,98893.0
2025-05-12 13:00:00,219.08,219.25,219.0,219.18,66056.0,218.5642,218.7338,218.4844,218.6639,66056.0
2025-05-12 13:05:00,219.2,219.76,219.18,219.67,114065.0,218.6839,219.2426,218.6639,219.1528,114065.0
2025-05-12 13:10:00,219.67,219.79,219.49,219.77,78500.0,219.1528,219.2725,218.9732,219.2525,78500.0
2025-05-12 13:15:00,219.73,219.9,219.54,219.66,96500.0,219.2126,219.3822,219.0231,219.1428,96500.0
2025-05-12 13:20:00,219.66,219.7,219.12,219.24,81572.0,219.1428,219.1827,218.6041,218.7238,81572.0
2025-05-12 13:25:00,219.24,219.33,219.03,219.26,63496.0,218.7238,218.8136,218.5143,218.7437,63496.0
2025-05-12 13:30:00,219.26,219.38,218.91,218.95,61295.0,218.7437,218.8635,218.3946,218.4345,61295.0
2025-05-12 13:35:00,218.95,218.99,218.65,218.92,90143.0,218.4345,218.4744,218.1352,218.4045,90143.0
2025-05-12 13:40:00,218.93,219.02,218.79,219.02,65996.0,218.4145,218.5043,218.2749,218.5043,65996.0
2025-05-12 13:45:00,219.01,219.13,218.84,218.85,66273.0,218.4943,218.6141,218.3247,218.3347,66273.0
2025-05-12 13:50:00,218.93,219.3,218.86,219.26,63341.0,218.4145,218.7836,218.3447,218.7437,63341.0
2025-05-12 13:55:00,219.23,219.29,218.82,218.88,91292.0,218.7138,218.7737,218.3048,218.3646,91292.0
2025-05-12 14:00:00,218.86,219.37,218.82,219.32,80626.0,218.3447,218.8535,218.3048,218.8036,80626.0
2025-05-12 14:05:00,219.34,219.39,219.2,219.3,61773.0,218.8236,218.8734,218.6839,218.7836,61773.0
2025-05-12 14:10:00,219.3,219.45,219.05,219.43,59821.0,218.7836,218.9333,218.5342,218.9133,59821.0
2025-05-12 14:15:00,219.43,219.77,219.34,219.76,110596.0,218.9133,219.2525,218.8236,219.2426,110596.0
2025-05-12 14:20:00,219.77,219.81,219.61,219.61,76412.0,219.2525,219.2924,219.0929,219.0929,76412.0
2025-05-12 14:25:00,219.63,219.96,219.55,219.91,76346.0,219.1129,219.4421,219.0331,219.3922,76346.0
2025-05-12 14:30:00,219.91,220.15,219.88,220.0,199895.0,219.3922,219.6316,219.3623,219.482,199895.0
2025-05-12 14:35:00,220.0,220.17,219.96,219.97,83920.0,219.482,219.6516,219.4421,219.4521,83920.0
2025-05-12 14:40:00,219.95,220.05,219.71,219.81,96895.0,219.4321,219.5319,219.1927,219.2924,96895.0
2025-05-12 14:45:00,219.81,220.1,219.78,219.99,77861.0,219.2924,219.5818,219.2625,219.472,77861.0
2025-05-12 14:50:00,219.99,220.15,219.73,220.08,130137.0,219.472,219.6316,219.2126,219.5618,130137.0
2025-05-12 14:55:00,220.08,220.36,220.01,220.24,176307.0,219.5618,219.8412,219.492,219.7214,176307.0
2025-05-12 15:00:00,220.24,220.47,220.0,220.42,150375.0,219.7214,219.9509,219.482,219.901,150375.0
2025-05-12 15:05:00,220.42,220.64,220.36,220.55,114064.0,219.901,220.1205,219.8412,220.0307,114064.0
2025-05-12 15:10:00,220.54,220.58,220.0,220.1,163388.0,220.0207,220.0606,219.482,219.5818,163388.0
2025-05-12 15:15:00,220.11,220.49,219.98,220.46,115744.0,219.5917,219.9708,219.462,219.9409,115744.0
2025-05-12 15:20:00,220.47,220.82,220.44,220.51,149886.0,219.9509,220.3001,219.921,219.9908,149886.0
2025-05-12 15:25:00,220.5,220.56,220.03,220.09,103143.0,219.9808,220.0407,219.5119,219.5718,103143.0
2025-05-12 15:30:00,220.12,220.4,220.06,220.26,125248.0,219.6017,219.8811,219.5419,219.7414,125248.0
2025-05-12 15:35:00,220.26,220.3,219.78,220.01,175359.0,219.7414,219.7813,219.2625,219.492,175359.0
2025-05-12 15:40:00,220.01,220.08,219.69,219.86,155167.0,219.492,219.5618,219.1727,219.3423,155167.0
2025-05-12 15:45:00,219.86,220.03,219.51,220.03,239750.0,219.3423,219.5119,218.9932,219.5119,239750.0
2025-05-12 15:50:00,220.03,221.28,220.03,221.03,434227.0,219.5119,220.759,219.5119,220.5096,434227.0
2025-05-12 15:55:00,221.03,221.8,220.9,221.58,1439820.0,220.5096,221.2778,220.3799,221.0583,1439820.0
2025-05-13 09:30:00,222.99,224.55,222.0,224.42,1015137.0,222.465,224.0213,221.4773,223.8916,1015137.0
2025-05-13 09:35:00,224.38,225.61,224.28,225.53,375935.0,223.8517,225.0788,223.7519,224.999,375935.0
2025-05-13 09:40:00,225.59,225.85,225.15,225.49,225515.0,225.0588,225.3182,224.6199,224.9591,225515.0
2025-05-13 09:45:00,225.56,226.47,225.0,225.5,301261.0,225.0289,225.9368,224.4702,224.9691,301261.0
2025-05-13 09:50:00,225.45,226.62,225.45,226.5,211605.0,224.9192,226.0864,224.9192,225.9667,211605.0
2025-05-13 09:55:00,226.51,227.37,226.21,227.2,419557.0,225.9767,226.8346,225.6774,226.665,419557.0
2025-05-13 10:00:00,227.36,227.79,227.0,227.2,401143.0,226.8247,227.2537,226.4655,226.665,401143.0
2025-05-13 10:05:00,227.18,228.49,227.07,228.28,291517.0,226.6451,227.952,226.5354,227.7425,291517.0
2025-05-13 10:10:00,228.27,228.61,227.79,228.36,271839.0,227.7325,228.0717,227.2537,227.8223,271839.0
2025-05-13 10:15:00,228.41,228.68,228.03,228.52,213306.0,227.8722,228.1416,227.4931,227.9819,213306.0
2025-05-13 10:20:00,228.52,229.22,227.92,229.21,370031.0,227.9819,228.6803,227.3834,228.6703,370031.0
2025-05-13 10:25:00,229.2,229.23,228.8,228.93,261592.0,228.6603,228.6903,228.2613,228.391,261592.0
2025-05-13 10:30:00,228.95,229.17,228.41,228.78,222640.0,228.4109,228.6304,227.8722,228.2413,222640.0
2025-05-13 10:35:00,228.86,229.19,228.77,229.15,176102.0,228.3211,228.6504,228.2314,228.6105,176102.0
2025-05-13 10:40:00,229.18,229.32,228.61,228.84,320473.0,228.6404,228.7801,228.0717,228.3012,320473.0
2025-05-13 10:45:00,228.84,229.09,228.32,228.99,269106.0,228.3012,228.5506,227.7824,228.4508,269106.0
2025-05-13 10:50:00,229.07,229.75,229.03,229.56,177825.0,228.5306,229.209,228.4907,229.0195,177825.0
2025-05-13 10:55:00,229.56,230.91,229.24,230.63,412533.0,229.0195,230.3663,228.7002,230.087,412533.0
2025-05-13 11:00:00,230.69,231.86,230.61,231.78,339121.0,230.1468,231.3141,230.067,231.2343,339121.0
2025-05-13 11:05:00,231.83,231.86,230.74,230.75,368131.0,231.2841,231.3141,230.1967,230.2067,368131.0
2025-05-13 11:10:00,230.81,231.11,230.24,230.87,258539.0,230.2665,230.5658,229.6979,230.3264,258539.0
2025-05-13 11:15:00,230.93,231.7,230.82,231.61,162483.0,230.3863,231.1545,230.2765,231.0647,162483.0
2025-05-13 11:20:00,231.61,231.82,230.97,231.05,215914.0,231.0647,231.2742,230.4262,230.506,215914.0
2025-05-13 11:25:00,231.07,232.43,231.07,231.78,349875.0,230.5259,231.8827,230.5259,231.2343,349875.0
2025-05-13 11:30:00,231.8,232.03,231.03,231.34,190342.0,231.2542,231.4837,230.486,230.7953,190342.0
2025-05-13 11:35:00,231.32,231.86,231.17,231.51,141772.0,230.7753,231.3141,230.6257,230.9649,141772.0
2025-05-13 11:40:00,231.53,231.99,231.45,231.89,94047.0,230.9849,231.4438,230.905,231.344,94047.0
2025-05-13 11:45:00,231.89,232.18,231.68,231.71,149027.0,231.344,231.6333,231.1345,231.1644,149027.0
2025-05-13 11:50:00,231.78,231.84,231.21,231.52,560385.0,231.2343,231.2941,230.6656,230.9749,560385.0
2025-05-13 11:55:00,231.52,231.55,231.16,231.5,113014.0,230.9749,231.0048,230.6157,230.9549,113014.0
2025-05-13 12:00:00,231.52,231.58,231.05,231.2,124180.0,230.9749,231.0347,230.506,230.6556,124180.0
2025-05-13 12:05:00,231.17,232.58,231.11,232.53,272848.0,230.6257,232.0324,230.5658,231.9825,272848.0
2025-05-13 12:10:00,232.49,232.9,231.84,232.78,195819.0,231.9426,232.3516,231.2941,232.2319,195819.0
2025-05-13 12:15:00,232.78,232.79,232.36,232.47,95840.0,232.2319,232.2419,231.8129,231.9226,95840.0
2025-05-13 12:20:00,232.51,233.01,232.4,232.93,213598.0,231.9625,232.4614,231.8528,232.3816,213598.0
2025-05-13 12:25:00,233.0,233.85,232.94,233.8,262178.0,232.4514,233.2994,232.3915,233.2495,262178.0
2025-05-13 12:30:00,233.84,234.28,233.57,233.81,298086.0,233.2894,233.7284,233.0201,233.2595,298086.0
2025-05-13 12:35:00,233.76,234.3,233.62,233.82,225247.0,233.2096,233.7483,233.0699,233.2695,225247.0
2025-05-13 12:40:00,233.88,234.55,233.62,234.53,179144.0,233.3293,233.9977,233.0699,233.9778,179144.0
2025-05-13 12:45:00,234.48,235.28,234.4,234.99,381716.0,233.9279,234.726,233.8481,234.4367,381716.0
2025-05-13 12:50:00,235.06,235.18,234.35,234.66,279220.0,234.5065,234.6263,233.7982,234.1075,279220.0
2025-05-13 12:55:00,234.69,234.8,233.8,233.93,185570.0,234.1374,234.2472,233.2495,233.3792,185570.0
2025-05-13 13:00:00,233.91,233.97,232.85,232.99,214107.0,233.3593,233.4191,232.3017,232.4414,214107.0
2025-05-13 13:05:00,232.93,233.25,232.55,232.99,164896.0,232.3816,232.7008,232.0025,232.4414,164896.0
2025-05-13 13:10:00,232.95,232.95,231.91,232.14,146012.0,232.4015,232.4015,231.364,231.5934,146012.0
2025-05-13 13:15:00,232.21,232.81,232.08,232.34,108050.0,231.6633,232.2618,231.5336,231.7929,108050.0
2025-05-13 13:20:00,232.34,232.42,231.68,232.01,111455.0,231.7929,231.8728,231.1345,231.4637,111455.0
2025-05-13 13:25:00,232.04,232.49,231.92,232.31,100447.0,231.4937,231.9426,231.3739,231.763,100447.0
2025-05-13 13:30:00,232.32,232.69,232.21,232.35,78922.0,231.773,232.1421,231.6633,231.8029,78922.0
2025-05-13 13:35:00,232.28,232.6,232.15,232.32,111088.0,231.7331,232.0523,231.6034,231.773,111088.0
2025-05-13 13:40:00,232.28,232.5,231.79,231.87,82050.0,231.7331,231.9526,231.2442,231.3241,82050.0
2025-05-13 13:45:00,231.88,232.17,231.85,232.07,61349.0,231.334,231.6233,231.3041,231.5236,61349.0
2025-05-13 13:50:00,232.11,232.2,231.42,231.49,83028.0,231.5635,231.6533,230.8751,230.9449,83028.0
2025-05-13 13:55:00,231.45,231.64,230.94,231.04,88717.0,230.905,231.0946,230.3962,230.496,88717.0
2025-05-13 14:00:00,231.09,231.2,230.43,230.62,142887.0,230.5459,230.6556,229.8874,230.077,142887.0
2025-05-13 14:05:00,230.65,231.25,230.61,231.21,91881.0,230.1069,230.7055,230.067,230.6656,91881.0
2025-05-13 14:10:00,231.18,231.88,231.16,231.74,120020.0,230.6357,231.334,230.6157,231.1944,120020.0
2025-05-13 14:15:00,231.73,232.44,231.72,232.33,115412.0,231.1844,231.8927,231.1744,231.783,115412.0
2025-05-13 14:20:00,232.33,232.66,232.12,232.48,104523.0,231.783,232.1122,231.5735,231.9326,104523.0
2025-05-13 14:25:00,232.52,232.72,232.48,232.7,50794.0,231.9725,232.1721,231.9326,232.1521,50794.0
2025-05-13 14:30:00,232.65,232.71,232.21,232.33,111327.0,232.1022,232.1621,231.6633,231.783,111327.0
2025-05-13 14:35:00,232.39,232.43,231.92,232.12,89856.0,231.8428,231.8827,231.3739,231.5735,89856.0
2025-05-13 14:40:00,232.18,232.29,231.92,232.26,56052.0,231.6333,231.7431,231.3739,231.7131,56052.0
2025-05-13 14:45:00,232.28,232.54,231.95,232.45,75859.0,231.7331,231.9925,231.4039,231.9027,75859.0
2025-05-13 14:50:00,232.4,232.57,232.11,232.53,80715.0,231.8528,232.0224,231.5635,231.9825,80715.0
2025-05-13 14:55:00,232.56,232.99,232.4,232.88,90622.0,232.0124,232.4414,231.8528,232.3317,90622.0
2025-05-13 15:00:00,232.92,232.98,232.58,232.86,73003.0,232.3716,232.4314,232.0324,232.3117,73003.0
2025-05-13 15:05:00,232.84,233.17,232.76,232.91,127335.0,232.2918,232.621,232.212,232.3616,127335.0
2025-05-13 15:10:00,232.86,233.23,232.85,232.94,106836.0,232.3117,232.6809,232.3017,232.3915,106836.0
2025-05-13 15:15:00,232.89,233.21,232.88,233.03,85575.0,232.3417,232.6609,232.3317,232.4813,85575.0
2025-05-13 15:20:00,233.05,233.05,232.38,232.43,127154.0,232.5013,232.5013,231.8329,231.8827,127154.0
2025-05-13 15:25:00,232.44,232.88,232.33,232.66,102926.0,231.8927,232.3317,231.783,232.1122,102926.0
2025-05-13 15:30:00,232.66,232.69,232.15,232.29,117464.0,232.1122,232.1421,231.6034,231.7431,117464.0
2025-05-13 15:35:00,232.23,232.7,232.12,232.46,121266.0,231.6832,232.1521,231.5735,231.9127,121266.0
2025-05-13 15:40:00,232.43,232.65,232.17,232.38,104236.0,231.8827,232.1022,231.6233,231.8329,104236.0
2025-05-13 15:45:00,232.38,232.68,232.26,232.65,137574.0,231.8329,232.1321,231.7131,232.1022,137574.0
2025-05-13 15:50:00,232.68,233.19,232.14,232.3,327673.0,232.1321,232.6409,231.5934,231.753,327673.0
2025-05-13 15:55:00,232.27,232.56,231.71,232.31,1026156.0,231.7231,232.0124,231.1644,231.763,1026156.0
2025-05-14 09:30:00,230.19,233.5,230.16,233.25,918908.0,229.648,232.9502,229.6181,232.7008,918908.0
2025-05-14 09:35:00,233.39,233.39,232.23,233.06,248760.0,232.8405,232.8405,231.6832,232.5113,248760.0
2025-05-14 09:40:00,233.1,233.3,231.17,231.26,234187.0,232.5512,232.7507,230.6257,230.7155,234187.0
2025-05-14 09:45:00,231.26,231.44,229.61,230.29,318256.0,230.7155,230.8951,229.0694,229.7478,318256.0
2025-05-14 09:50:00,230.29,230.31,228.35,228.85,391560.0,229.7478,229.7677,227.8123,228.3112,391560.0
2025-05-14 09:55:00,228.79,230.1,228.39,229.98,296788.0,228.2513,229.5582,227.8522,229.4385,296788.0
2025-05-14 10:00:00,229.98,230.0,229.18,229.68,276138.0,229.4385,229.4585,228.6404,229.1392,276138.0
2025-05-14 10:05:00,229.66,230.81,229.54,230.26,157021.0,229.1193,230.2665,228.9995,229.7178,157021.0
2025-05-14 10:10:00,230.26,231.09,229.96,230.66,200989.0,229.7178,230.5459,229.4186,230.1169,200989.0
2025-05-14 10:15:00,230.66,231.01,230.25,230.34,226307.0,230.1169,230.4661,229.7079,229.7977,226307.0
2025-05-14 10:20:00,230.26,230.69,229.57,230.64,128680.0,229.7178,230.1468,229.0295,230.0969,128680.0
2025-05-14 10:25:00,230.62,231.7,230.58,231.53,284278.0,230.077,231.1545,230.0371,230.9849,284278.0
2025-05-14 10:30:00,231.53,232.22,231.47,231.98,277318.0,230.9849,231.6732,230.925,231.4338,277318.0
2025-05-14 10:35:00,231.98,232.27,231.73,231.78,241506.0,231.4338,231.7231,231.1844,231.2343,241506.0
2025-05-14 10:40:00,231.77,232.1,231.41,231.89,198089.0,231.2243,231.5535,230.8651,231.344,198089.0
2025-05-14 10:45:00,231.82,232.67,231.7,232.67,235382.0,231.2742,232.1222,231.1545,232.1222,235382.0
2025-05-14 10:50:00,232.64,232.88,232.16,232.32,140589.0,232.0922,232.3317,231.6134,231.773,140589.0
2025-05-14 10:55:00,232.38,232.96,232.14,232.73,178997.0,231.8329,232.4115,231.5934,232.182,178997.0
2025-05-14 11:00:00,232.77,232.9,231.95,232.08,191318.0,232.2219,232.3516,231.4039,231.5336,191318.0
2025-05-14 11:05:00,232.08,232.79,231.83,232.75,141468.0,231.5336,232.2419,231.2841,232.202,141468.0
2025-05-14 11:10:00,232.76,233.05,232.59,232.86,172418.0,232.212,232.5013,232.0424,232.3117,172418.0
2025-05-14 11:15:00,232.88,233.02,232.65,232.91,111601.0,232.3317,232.4713,232.1022,232.3616,111601.0
2025-05-14 11:20:00,232.86,233.1,232.57,232.98,86239.0,232.3117,232.5512,232.0224,232.4314,86239.0
2025-05-14 11:25:00,232.95,233.37,232.77,233.05,116373.0,232.4015,232.8205,232.2219,232.5013,116373.0
2025-05-14 11:30:00,233.02,233.06,232.77,232.91,104726.0,232.4713,232.5113,232.2219,232.3616,104726.0
2025-05-14 11:35:00,232.91,232.98,232.44,232.72,106232.0,232.3616,232.4314,231.8927,232.1721,106232.0
2025-05-14 11:40:00,232.81,232.83,232.45,232.56,121749.0,232.2618,232.2818,231.9027,232.0124,121749.0
2025-05-14 11:45:00,232.56,232.79,232.37,232.5,176931.0,232.0124,232.2419,231.8229,231.9526,176931.0
2025-05-14 11:50:00,232.49,232.88,232.46,232.59,59064.0,231.9426,232.3317,231.9127,232.0424,59064.0
2025-05-14 11:55:00,232.59,232.8,232.49,232.52,70544.0,232.0424,232.2519,231.9426,231.9725,70544.0
2025-05-14 12:00:00,232.5,232.75,232.11,232.14,215157.0,231.9526,232.202,231.5635,231.5934,215157.0
2025-05-14 12:05:00,232.2,232.45,231.98,232.29,55049.0,231.6533,231.9027,231.4338,231.7431,55049.0
2025-05-14 12:10:00,232.34,232.65,232.13,232.25,65796.0,231.7929,232.1022,231.5834,231.7032,65796.0
2025-05-14 12:15:00,232.22,232.37,232.14,232.35,101080.0,231.6732,231.8229,231.5934,231.8029,101080.0
2025-05-14 12:20:00,232.31,232.5,232.15,232.28,96535.0,231.763,231.9526,231.6034,231.7331,96535.0
2025-05-14 12:25:00,232.25,232.45,232.14,232.38,80551.0,231.7032,231.9027,231.5934,231.8329,80551.0
2025-05-14 12:30:00,232.35,232.98,232.31,232.89,125450.0,231.8029,232.4314,231.763,232.3417,125450.0
2025-05-14 12:35:00,232.94,233.03,232.55,232.65,106905.0,232.3915,232.4813,232.0025,232.1022,106905.0
2025-05-14 12:40:00,232.65,232.89,232.54,232.81,102257.0,232.1022,232.3417,231.9925,232.2618,102257.0
2025-05-14 12:45:00,232.75,232.8,232.33,232.4,90946.0,232.202,232.2519,231.783,231.8528,90946.0
2025-05-14 12:50:00,232.36,232.9,232.31,232.78,52819.0,231.8129,232.3516,231.763,232.2319,52819.0
2025-05-14 12:55:00,232.81,232.94,232.55,232.58,79469.0,232.2618,232.3915,232.0025,232.0324,79469.0
2025-05-14 13:00:00,232.59,232.88,232.53,232.68,80473.0,232.0424,232.3317,231.9825,232.1321,80473.0
2025-05-14 13:05:00,232.59,232.66,232.1,232.12,62660.0,232.0424,232.1122,231.5535,231.5735,62660.0
2025-05-14 13:10:00,232.12,232.22,231.68,231.88,73341.0,231.5735,231.6732,231.1345,231.334,73341.0
2025-05-14 13:15:00,231.84,232.04,231.58,231.81,115232.0,231.2941,231.4937,231.0347,231.2642,115232.0
2025-05-14 13:20:00,231.78,231.84,231.08,231.33,56921.0,231.2343,231.2941,230.5359,230.7853,56921.0
2025-05-14 13:25:00,231.34,231.45,230.94,231.08,87361.0,230.7953,230.905,230.3962,230.5359,87361.0
2025-05-14 13:30:00,231.08,231.41,231.0,231.27,62981.0,230.5359,230.8651,230.4561,230.7255,62981.0
2025-05-14 13:35:00,231.2,231.41,231.19,231.4,99168.0,230.6556,230.8651,230.6457,230.8552,99168.0
2025-05-14 13:40:00,231.4,231.54,231.25,231.25,67461.0,230.8552,230.9948,230.7055,230.7055,67461.0
2025-05-14 13:45:00,231.19,231.3,231.05,231.16,62543.0,230.6457,230.7554,230.506,230.6157,62543.0
2025-05-14 13:50:00,231.16,231.57,231.12,231.31,41860.0,230.6157,231.0248,230.5758,230.7654,41860.0
2025-05-14 13:55:00,231.37,231.42,231.14,231.24,57013.0,230.8252,230.8751,230.5958,230.6955,57013.0
2025-05-14 14:00:00,231.24,231.3,231.06,231.25,69007.0,230.6955,230.7554,230.516,230.7055,69007.0
2025-05-14 14:05:00,231.24,231.35,230.94,230.94,69620.0,230.6955,230.8053,230.3962,230.3962,69620.0
2025-05-14 14:10:00,230.97,231.03,230.65,230.99,59879.0,230.4262,230.486,230.1069,230.4461,59879.0
2025-05-14 14:15:00,230.98,231.3,230.67,231.26,65019.0,230.4361,230.7554,230.1269,230.7155,65019.0
2025-05-14 14:20:00,231.28,231.3,231.05,231.23,30499.0,230.7354,230.7554,230.506,230.6856,30499.0
2025-05-14 14:25:00,231.26,231.55,231.2,231.51,44641.0,230.7155,231.0048,230.6556,230.9649,44641.0
2025-05-14 14:30:00,231.47,232.17,231.37,232.04,99238.0,230.925,231.6233,230.8252,231.4937,99238.0
2025-05-14 14:35:00,232.07,232.14,231.24,231.56,87495.0,231.5236,231.5934,230.6955,231.0148,87495.0
2025-05-14 14:40:00,231.56,231.76,231.43,231.71,58012.0,231.0148,231.2143,230.8851,231.1644,58012.0
2025-05-14 14:45:00,231.71,231.86,231.46,231.77,80360.0,231.1644,231.3141,230.915,231.2243,80360.0
2025-05-14 14:50:00,231.79,231.82,231.53,231.66,62430.0,231.2442,231.2742,230.9849,231.1145,62430.0
2025-05-14 14:55:00,231.63,231.66,231.07,231.15,74215.0,231.0846,231.1145,230.5259,230.6057,74215.0
2025-05-14 15:00:00,231.21,231.31,230.79,231.09,63449.0,230.6656,230.7654,230.2466,230.5459,63449.0
2025-05-14 15:05:00,231.07,231.27,230.7,230.94,51408.0,230.5259,230.7255,230.1568,230.3962,51408.0
2025-05-14 15:10:00,230.95,231.2,230.86,230.97,45468.0,230.4062,230.6556,230.3164,230.4262,45468.0
2025-05-14 15:15:00,231.09,231.23,230.9,230.91,41778.0,230.5459,230.6856,230.3563,230.3663,41778.0
2025-05-14 15:20:00,230.93,231.12,230.59,230.71,64799.0,230.3863,230.5758,230.0471,230.1668,64799.0
2025-05-14 15:25:00,230.63,230.96,230.52,230.88,50683.0,230.087,230.4162,229.9772,230.3364,50683.0
2025-05-14 15:30:00,230.86,231.15,230.72,231.05,71816.0,230.3164,230.6057,230.1768,230.506,71816.0
2025-05-14 15:35:00,231.02,231.18,230.89,231.01,83435.0,230.4761,230.6357,230.3464,230.4661,83435.0
2025-05-14 15:40:00,230.97,231.34,230.9,231.02,78601.0,230.4262,230.7953,230.3563,230.4761,78601.0
2025-05-14 15:45:00,230.99,231.38,230.88,231.28,70619.0,230.4461,230.8352,230.3364,230.7354,70619.0
2025-05-14 15:50:00,231.32,232.12,231.32,232.05,168877.0,230.7753,231.5735,230.7753,231.5036,168877.0
2025-05-14 15:55:00,232.06,232.31,231.9,232.12,913011.0,231.5136,231.763,231.354,231.5735,913011.0
2025-05-15 09:30:00,230.01,230.32,228.5,229.68,627591.0,229.4684,229.7777,227.962,229.1392,627591.0
2025-05-15 09:35:00,229.71,230.0,229.12,229.38,186636.0,229.1691,229.4585,228.5805,228.8399,186636.0
2025-05-15 09:40:00,229.45,229.88,228.94,229.06,210218.0,228.9098,229.3387,228.401,228.5207,210218.0
2025-05-15 09:45:00,229.06,229.59,228.07,228.31,199302.0,228.5207,229.0494,227.533,227.7724,199302.0
2025-05-15 09:50:00,228.39,229.49,228.3,229.34,140909.0,227.8522,228.9497,227.7625,228.8,140909.0
2025-05-15 09:55:00,229.32,229.87,228.98,229.69,153386.0,228.7801,229.3288,228.4409,229.1492,153386.0
2025-05-15 10:00:00,229.7,230.73,229.7,230.46,213753.0,229.1592,230.1867,229.1592,229.9174,213753.0
2025-05-15 10:05:00,230.49,230.6,230.0,230.36,133385.0,229.9473,230.057,229.4585,229.8176,133385.0
2025-05-15 10:10:00,230.36,230.36,229.46,229.62,104240.0,229.8176,229.8176,228.9197,229.0794,104240.0
2025-05-15 10:15:00,229.67,230.04,229.08,229.96,123500.0,229.1292,229.4984,228.5406,229.4186,123500.0
2025-05-15 10:20:00,229.97,230.42,229.83,230.4,167069.0,229.4285,229.8775,229.2889,229.8575,167069.0
2025-05-15 10:25:00,230.4,230.65,229.84,229.84,97377.0,229.8575,230.1069,229.2988,229.2988,97377.0
2025-05-15 10:30:00,229.89,229.99,229.13,229.13,139531.0,229.3487,229.4485,228.5905,228.5905,139531.0
2025-05-15 10:35:00,229.25,229.26,228.64,228.74,219775.0,228.7102,228.7202,228.1017,228.2014,219775.0
2025-05-15 10:40:00,228.77,229.6,228.6,229.41,226520.0,228.2314,229.0594,228.0618,228.8698,226520.0
2025-05-15 10:45:00,229.44,229.87,229.33,229.5,113740.0,228.8998,229.3288,228.79,228.9596,113740.0
2025-05-15 10:50:00,229.57,230.42,229.35,230.38,138856.0,229.0295,229.8775,228.81,229.8376,138856.0
2025-05-15 10:55:00,230.38,231.23,230.32,231.14,152245.0,229.8376,230.6856,229.7777,230.5958,152245.0
2025-05-15 11:00:00,231.15,231.15,230.58,230.97,133735.0,230.6057,230.6057,230.0371,230.4262,133735.0
2025-05-15 11:05:00,230.97,231.15,230.59,230.83,91280.0,230.4262,230.6057,230.0471,230.2865,91280.0
2025-05-15 11:10:00,230.84,231.54,230.78,231.38,140517.0,230.2965,230.9948,230.2366,230.8352,140517.0
2025-05-15 11:15:00,231.35,231.77,231.31,231.5,99810.0,230.8053,231.2243,230.7654,230.9549,99810.0
2025-05-15 11:20:00,231.53,231.7,231.3,231.54,146788.0,230.9849,231.1545,230.7554,230.9948,146788.0
2025-05-15 11:25:00,231.54,232.07,231.45,231.87,199217.0,230.9948,231.5236,230.905,231.3241,199217.0
2025-05-15 11:30:00,231.92,232.19,231.56,231.74,104160.0,231.3739,231.6433,231.0148,231.1944,104160.0
2025-05-15 11:35:00,231.72,231.8,231.46,231.75,78621.0,231.1744,231.2542,230.915,231.2043,78621.0
2025-05-15 11:40:00,231.78,232.14,231.69,232.05,47532.0,231.2343,231.5934,231.1445,231.5036,47532.0
2025-05-15 11:45:00,232.06,232.17,231.64,231.66,84943.0,231.5136,231.6233,231.0946,231.1145,84943.0
2025-05-15 11:50:00,231.7,231.77,231.42,231.57,79610.0,231.1545,231.2243,230.8751,231.0248,79610.0
2025-05-15 11:55:00,231.52,232.06,231.52,231.98,135063.0,230.9749,231.5136,230.9749,231.4338,135063.0
2025-05-15 12:00:00,232.01,232.25,231.73,232.13,75234.0,231.4637,231.7032,231.1844,231.5834,75234.0
2025-05-15 12:05:00,232.13,232.64,232.08,232.42,140140.0,231.5834,232.0922,231.5336,231.8728,140140.0
2025-05-15 12:10:00,232.37,232.38,231.96,232.19,68822.0,231.8229,231.8329,231.4138,231.6433,68822.0
2025-05-15 12:15:00,232.19,232.4,232.07,232.37,39678.0,231.6433,231.8528,231.5236,231.8229,39678.0
2025-05-15 12:20:00,232.35,232.44,232.14,232.39,36142.0,231.8029,231.8927,231.5934,231.8428,36142.0
2025-05-15 12:25:00,232.39,232.56,232.06,232.52,63387.0,231.8428,232.0124,231.5136,231.9725,63387.0
2025-05-15 12:30:00,232.55,232.73,232.42,232.53,82564.0,232.0025,232.182,231.8728,231.9825,82564.0
2025-05-15 12:35:00,232.53,233.4,232.51,233.22,111516.0,231.9825,232.8505,231.9625,232.6709,111516.0
2025-05-15 12:40:00,233.24,233.44,233.06,233.34,64423.0,232.6908,232.8904,232.5113,232.7906,64423.0
2025-05-15 12:45:00,233.37,233.73,233.36,233.6,80400.0,232.8205,233.1797,232.8105,233.05,80400.0
2025-05-15 12:50:00,233.59,233.63,233.25,233.45,90327.0,233.04,233.0799,232.7008,232.9003,90327.0
2025-05-15 12:55:00,233.49,233.8,233.41,233.8,88792.0,232.9402,233.2495,232.8604,233.2495,88792.0
2025-05-15 13:00:00,233.79,233.95,233.58,233.87,101056.0,233.2395,233.3992,233.03,233.3193,101056.0
2025-05-15 13:05:00,233.82,233.99,233.74,233.89,81101.0,233.2695,233.4391,233.1897,233.3393,81101.0
2025-05-15 13:10:00,233.88,234.16,233.57,233.98,98219.0,233.3293,233.6087,233.0201,233.4291,98219.0
2025-05-15 13:15:00,234.03,234.36,234.0,234.27,73728.0,233.479,233.8082,233.449,233.7184,73728.0
2025-05-15 13:20:00,234.27,234.46,234.19,234.32,88760.0,233.7184,233.908,233.6386,233.7683,88760.0
2025-05-15 13:25:00,234.3,234.41,234.0,234.33,109659.0,233.7483,233.8581,233.449,233.7783,109659.0
2025-05-15 13:30:00,234.38,234.38,233.93,233.95,66064.0,233.8281,233.8281,233.3792,233.3992,66064.0
2025-05-15 13:35:00,233.95,234.18,233.86,234.18,40828.0,233.3992,233.6286,233.3094,233.6286,40828.0
2025-05-15 13:40:00,234.16,234.31,234.02,234.25,55814.0,233.6087,233.7583,233.469,233.6984,55814.0
2025-05-15 13:45:00,234.24,234.28,234.0,234.12,51074.0,233.6885,233.7284,233.449,233.5688,51074.0
2025-05-15 13:50:00,234.07,234.16,233.88,233.88,56578.0,233.5189,233.6087,233.3293,233.3293,56578.0
2025-05-15 13:55:00,233.93,234.0,233.69,233.99,69218.0,233.3792,233.449,233.1398,233.4391,69218.0
2025-05-15 14:00:00,234.0,234.0,233.51,233.69,97470.0,233.449,233.449,232.9602,233.1398,97470.0
2025-05-15 14:05:00,233.66,233.93,233.5,233.68,72658.0,233.1098,233.3792,232.9502,233.1298,72658.0
2025-05-15 14:10:00,233.63,233.74,233.1,233.31,71411.0,233.0799,233.1897,232.5512,232.7607,71411.0
2025-05-15 14:15:00,233.26,233.26,232.7,232.8,87359.0,232.7108,232.7108,232.1521,232.2519,87359.0
2025-05-15 14:20:00,232.81,232.98,232.52,232.8,61282.0,232.2618,232.4314,231.9725,232.2519,61282.0
2025-05-15 14:25:00,232.78,233.07,232.7,232.9,86196.0,232.2319,232.5212,232.1521,232.3516,86196.0
2025-05-15 14:30:00,232.87,233.38,232.83,233.26,65676.0,232.3217,232.8305,232.2818,232.7108,65676.0
2025-05-15 14:35:00,233.22,233.36,232.83,233.15,83839.0,232.6709,232.8105,232.2818,232.601,83839.0
2025-05-15 14:40:00,233.1,233.49,233.07,233.28,64727.0,232.5512,232.9402,232.5212,232.7307,64727.0
2025-05-15 14:45:00,233.24,233.27,232.68,233.01,121092.0,232.6908,232.7208,232.1321,232.4614,121092.0
2025-05-15 14:50:00,233.07,233.11,232.54,232.64,211004.0,232.5212,232.5611,231.9925,232.0922,211004.0
2025-05-15 14:55:00,232.59,232.61,232.19,232.27,57087.0,232.0424,232.0623,231.6433,231.7231,57087.0
2025-05-15 15:00:00,232.19,232.65,232.02,232.54,85781.0,231.6433,232.1022,231.4737,231.9925,85781.0
2025-05-15 15:05:00,232.53,232.76,231.92,232.01,99593.0,231.9825,232.212,231.3739,231.4637,99593.0
2025-05-15 15:10:00,231.95,232.27,231.81,232.23,85621.0,231.4039,231.7231,231.2642,231.6832,85621.0
2025-05-15 15:15:00,232.19,232.64,232.09,232.34,90427.0,231.6433,232.0922,231.5435,231.7929,90427.0
2025-05-15 15:20:00,232.3,232.34,231.76,231.83,150782.0,231.753,231.7929,231.2143,231.2841,150782.0
2025-05-15 15:25:00,231.83,231.87,230.83,230.92,178775.0,231.2841,231.3241,230.2865,230.3763,178775.0
2025-05-15 15:30:00,230.92,231.54,230.92,231.24,144144.0,230.3763,230.9948,230.3763,230.6955,144144.0
2025-05-15 15:35:00,231.23,231.37,231.05,231.25,104453.0,230.6856,230.8252,230.506,230.7055,104453.0
2025-05-15 15:40:00,231.25,231.93,231.2,231.83,104756.0,230.7055,231.3839,230.6556,231.2841,104756.0
2025-05-15 15:45:00,231.79,232.25,231.69,232.03,79382.0,231.2442,231.7032,231.1445,231.4837,79382.0
2025-05-15 15:50:00,232.07,232.92,232.07,232.41,181597.0,231.5236,232.3716,231.5236,231.8628,181597.0
2025-05-15 15:55:00,232.35,232.89,231.92,232.49,742094.0,231.8029,232.3417,231.3739,231.9426,742094.0
2025-05-16 09:30:00,232.11,232.64,229.49,230.25,1610774.0,231.5635,232.0922,228.9497,229.7079,1610774.0
2025-05-16 09:35:00,230.34,230.74,228.81,229.46,309019.0,229.7977,230.1967,228.2713,228.9197,309019.0
2025-05-16 09:40:00,229.49,229.82,228.6,228.98,210441.0,228.9497,229.2789,228.0618,228.4409,210441.0
2025-05-16 09:45:00,228.98,229.39,228.6,229.0,158449.0,228.4409,228.8499,228.0618,228.4608,158449.0
2025-05-16 09:50:00,228.99,229.12,228.51,228.51,102023.0,228.4508,228.5805,227.972,227.972,102023.0
2025-05-16 09:55:00,228.56,228.9,228.02,228.49,145816.0,228.0218,228.361,227.4831,227.952,145816.0
2025-05-16 10:00:00,228.4,228.49,227.38,228.06,232028.0,227.8622,227.952,226.8446,227.523,232028.0
2025-05-16 10:05:00,228.06,228.37,227.31,228.14,196675.0,227.523,227.8323,226.7748,227.6028,196675.0
2025-05-16 10:10:00,228.14,228.5,227.68,228.41,195626.0,227.6028,227.962,227.1439,227.8722,195626.0
2025-05-16 10:15:00,228.41,228.9,227.84,228.53,233615.0,227.8722,228.361,227.3035,227.9919,233615.0
2025-05-16 10:20:00,228.53,228.58,227.91,228.49,104863.0,227.9919,228.0418,227.3734,227.952,104863.0
2025-05-16 10:25:00,228.51,229.0,228.11,228.33,198797.0,227.972,228.4608,227.5729,227.7924,198797.0
2025-05-16 10:30:00,228.29,228.4,227.41,227.69,150102.0,227.7525,227.8622,226.8746,227.1539,150102.0
2025-05-16 10:35:00,227.64,227.64,226.88,227.31,232935.0,227.104,227.104,226.3458,226.7748,232935.0
2025-05-16 10:40:00,227.31,227.31,226.39,226.52,145163.0,226.7748,226.7748,225.857,225.9867,145163.0
2025-05-16 10:45:00,226.49,227.57,226.39,227.53,169784.0,225.9567,227.0342,225.857,226.9943,169784.0
2025-05-16 10:50:00,227.53,227.85,227.37,227.85,113961.0,226.9943,227.3135,226.8346,227.3135,113961.0
2025-05-16 10:55:00,227.85,228.0,227.59,227.87,119071.0,227.3135,227.4632,227.0541,227.3335,119071.0
2025-05-16 11:00:00,227.91,228.2,227.81,228.14,114211.0,227.3734,227.6627,227.2736,227.6028,114211.0
2025-05-16 11:05:00,228.1,228.34,227.7,227.7,139619.0,227.5629,227.8024,227.1639,227.1639,139619.0
2025-05-16 11:10:00,227.71,228.58,227.69,228.53,138088.0,227.1738,228.0418,227.1539,227.9919,138088.0
2025-05-16 11:15:00,228.53,228.99,228.49,228.82,113342.0,227.9919,228.4508,227.952,228.2812,113342.0
2025-05-16 11:20:00,228.82,229.0,228.67,228.87,100376.0,228.2812,228.4608,228.1316,228.3311,100376.0
2025-05-16 11:25:00,228.83,229.15,228.76,229.07,115455.0,228.2912,228.6105,228.2214,228.5306,115455.0
2025-05-16 11:30:00,229.08,229.64,229.08,229.51,117474.0,228.5406,229.0993,228.5406,228.9696,117474.0
2025-05-16 11:35:00,229.48,229.81,229.48,229.65,122387.0,228.9397,229.2689,228.9397,229.1093,122387.0
2025-05-16 11:40:00,229.7,230.11,229.67,229.86,142565.0,229.1592,229.5682,229.1292,229.3188,142565.0
2025-05-16 11:45:00,229.86,229.91,229.64,229.84,116492.0,229.3188,229.3687,229.0993,229.2988,116492.0
2025-05-16 11:50:00,229.86,229.98,229.52,229.81,78325.0,229.3188,229.4385,228.9796,229.2689,78325.0
2025-05-16 11:55:00,229.78,229.79,229.51,229.56,71515.0,229.239,229.249,228.9696,229.0195,71515.0
2025-05-16 12:00:00,229.59,229.99,229.55,229.84,96247.0,229.0494,229.4485,229.0095,229.2988,96247.0
2025-05-16 12:05:00,229.84,229.9,229.47,229.48,172078.0,229.2988,229.3587,228.9297,228.9397,172078.0
2025-05-16 12:10:00,229.44,229.62,229.33,229.56,98094.0,228.8998,229.0794,228.79,229.0195,98094.0
2025-05-16 12:15:00,229.58,229.76,229.44,229.49,89744.0,229.0394,229.219,228.8998,228.9497,89744.0
2025-05-16 12:20:00,229.49,229.73,229.4,229.5,90759.0,228.9497,229.1891,228.8599,228.9596,90759.0
2025-05-16 12:25:00,229.41,229.52,229.07,229.21,106269.0,228.8698,228.9796,228.5306,228.6703,106269.0
2025-05-16 12:30:00,229.19,229.4,228.6,228.65,129495.0,228.6504,228.8599,228.0618,228.1116,129495.0
2025-05-16 12:35:00,228.65,228.65,228.08,228.22,61080.0,228.1116,228.1116,227.543,227.6826,61080.0
2025-05-16 12:40:00,228.25,228.3,227.78,227.85,67780.0,227.7126,227.7625,227.2437,227.3135,67780.0
2025-05-16 12:45:00,227.87,228.39,227.81,228.19,126295.0,227.3335,227.8522,227.2736,227.6527,126295.0
2025-05-16 12:50:00,228.19,228.52,228.16,228.21,65780.0,227.6527,227.9819,227.6228,227.6727,65780.0
2025-05-16 12:55:00,228.21,228.55,228.06,228.46,67331.0,227.6727,228.0119,227.523,227.9221,67331.0
2025-05-16 13:00:00,228.41,228.46,228.14,228.23,42003.0,227.8722,227.9221,227.6028,227.6926,42003.0
2025-05-16 13:05:00,228.28,228.73,228.19,228.54,78306.0,227.7425,228.1914,227.6527,228.0019,78306.0
2025-05-16 13:10:00,228.5,228.69,228.29,228.64,55116.0,227.962,228.1515,227.7525,228.1017,55116.0
2025-05-16 13:15:00,228.68,228.87,228.57,228.7,44412.0,228.1416,228.3311,228.0318,228.1615,44412.0
2025-05-16 13:20:00,228.7,228.72,228.3,228.46,61595.0,228.1615,228.1815,227.7625,227.9221,61595.0
2025-05-16 13:25:00,228.43,228.56,228.32,228.4,87620.0,227.8922,228.0218,227.7824,227.8622,87620.0
2025-05-16 13:30:00,228.43,228.73,228.1,228.5,93372.0,227.8922,228.1914,227.5629,227.962,93372.0
2025-05-16 13:35:00,228.51,228.7,228.31,228.33,51975.0,227.972,228.1615,227.7724,227.7924,51975.0
2025-05-16 13:40:00,228.32,228.37,228.03,228.07,81009.0,227.7824,227.8323,227.4931,227.533,81009.0
2025-05-16 13:45:00,228.07,228.35,228.06,228.18,82851.0,227.533,227.8123,227.523,227.6427,82851.0
2025-05-16 13:50:00,228.18,228.3,227.95,228.05,103543.0,227.6427,227.7625,227.4133,227.513,103543.0
2025-05-16 13:55:00,228.1,228.34,227.95,228.28,51124.0,227.5629,227.8024,227.4133,227.7425,51124.0
2025-05-16 14:00:00,228.28,228.58,228.19,228.41,86400.0,227.7425,228.0418,227.6527,227.8722,86400.0
2025-05-16 14:05:00,228.38,228.41,228.1,228.27,105119.0,227.8423,227.8722,227.5629,227.7325,105119.0
2025-05-16 14:10:00,228.28,228.51,228.16,228.39,73376.0,227.7425,227.972,227.6228,227.8522,73376.0
2025-05-16 14:15:00,228.37,228.53,227.86,228.08,81565.0,227.8323,227.9919,227.3235,227.543,81565.0
2025-05-16 14:20:00,228.02,228.27,227.92,228.2,52527.0,227.4831,227.7325,227.3834,227.6627,52527.0
2025-05-16 14:25:00,228.26,228.26,228.02,228.02,49768.0,227.7226,227.7226,227.4831,227.4831,49768.0
2025-05-16 14:30:00,228.04,228.2,227.87,228.14,89390.0,227.5031,227.6627,227.3335,227.6028,89390.0
2025-05-16 14:35:00,228.17,228.56,228.14,228.49,81877.0,227.6328,228.0218,227.6028,227.952,81877.0
2025-05-16 14:40:00,228.52,228.68,228.25,228.48,91910.0,227.9819,228.1416,227.7126,227.942,91910.0
2025-05-16 14:45:00,228.5,228.56,228.16,228.38,76266.0,227.962,228.0218,227.6228,227.8423,76266.0
2025-05-16 14:50:00,228.4,228.62,228.26,228.48,79889.0,227.8622,228.0817,227.7226,227.942,79889.0
2025-05-16 14:55:00,228.48,228.48,228.08,228.14,70742.0,227.942,227.942,227.543,227.6028,70742.0
2025-05-16 15:00:00,228.11,228.49,228.07,228.29,113663.0,227.5729,227.952,227.533,227.7525,113663.0
2025-05-16 15:05:00,228.32,228.42,228.01,228.09,191321.0,227.7824,227.8822,227.4731,227.553,191321.0
2025-05-16 15:10:00,228.09,228.62,228.07,228.51,96685.0,227.553,228.0817,227.533,227.972,96685.0
2025-05-16 15:15:00,228.51,228.69,228.28,228.49,170651.0,227.972,228.1515,227.7425,227.952,170651.0
2025-05-16 15:20:00,228.49,228.69,228.35,228.46,144046.0,227.952,228.1515,227.8123,227.9221,144046.0
2025-05-16 15:25:00,228.44,228.5,228.2,228.23,214711.0,227.9021,227.962,227.6627,227.6926,214711.0
2025-05-16 15:30:00,228.23,228.43,227.94,228.28,202392.0,227.6926,227.8922,227.4033,227.7425,202392.0
2025-05-16 15:35:00,228.27,228.35,227.81,227.9,171406.0,227.7325,227.8123,227.2736,227.3634,171406.0
2025-05-16 15:40:00,227.88,228.09,227.72,227.8,154468.0,227.3434,227.553,227.1838,227.2636,154468.0
2025-05-16 15:45:00,227.81,228.67,227.72,228.3,235681.0,227.2736,228.1316,227.1838,227.7625,235681.0
2025-05-16 15:50:00,228.25,228.6,228.04,228.47,307270.0,227.7126,228.0618,227.5031,227.9321,307270.0
2025-05-16 15:55:00,228.53,228.94,228.31,228.52,1143082.0,227.9919,228.401,227.7724,227.9819,1143082.0
2025-05-19 09:30:00,221.85,225.18,221.6,225.17,962685.0,221.3276,224.6498,221.0782,224.6398,962685.0
2025-05-19 09:35:00,225.15,227.05,224.83,226.62,226682.0,224.6199,226.5154,224.3006,226.0864,226682.0
2025-05-19 09:40:00,226.62,228.04,226.61,227.8,290331.0,226.0864,227.5031,226.0764,227.2636,290331.0
2025-05-19 09:45:00,227.75,228.59,227.46,228.13,197819.0,227.2138,228.0518,226.9244,227.5929,197819.0
2025-05-19 09:50:00,228.13,228.78,227.91,228.41,183702.0,227.5929,228.2413,227.3734,227.8722,183702.0
2025-05-19 09:55:00,228.42,228.8,228.04,228.39,182727.0,227.8822,228.2613,227.5031,227.8522,182727.0
2025-05-19 10:00:00,228.37,229.46,228.3,229.46,194746.0,227.8323,228.9197,227.7625,228.9197,194746.0
2025-05-19 10:05:00,229.4,229.63,229.02,229.03,218036.0,228.8599,229.0893,228.4808,228.4907,218036.0
2025-05-19 10:10:00,229.01,229.38,228.73,229.05,129374.0,228.4708,228.8399,228.1914,228.5107,129374.0
2025-05-19 10:15:00,229.1,229.79,229.08,229.41,218190.0,228.5606,229.249,228.5406,228.8698,218190.0
2025-05-19 10:20:00,229.42,229.68,229.23,229.54,91415.0,228.8798,229.1392,228.6903,228.9995,91415.0
2025-05-19 10:25:00,229.52,229.52,228.25,228.53,118584.0,228.9796,228.9796,227.7126,227.9919,118584.0
2025-05-19 10:30:00,228.51,228.91,228.13,228.89,86330.0,227.972,228.371,227.5929,228.3511,86330.0
2025-05-19 10:35:00,228.91,228.96,228.5,228.79,78840.0,228.371,228.4209,227.962,228.2513,78840.0
2025-05-19 10:40:00,228.69,229.21,228.6,229.13,84641.0,228.1515,228.6703,228.0618,228.5905,84641.0
2025-05-19 10:45:00,229.13,229.25,228.24,228.45,71985.0,228.5905,228.7102,227.7026,227.9121,71985.0
2025-05-19 10:50:00,228.46,228.98,228.24,228.35,76215.0,227.9221,228.4409,227.7026,227.8123,76215.0
2025-05-19 10:55:00,228.35,228.63,228.24,228.54,55935.0,227.8123,228.0917,227.7026,228.0019,55935.0
2025-05-19 11:00:00,228.63,228.85,228.38,228.74,78301.0,228.0917,228.3112,227.8423,228.2014,78301.0
2025-05-19 11:05:00,228.65,228.72,228.21,228.62,33368.0,228.1116,228.1815,227.6727,228.0817,33368.0
2025-05-19 11:10:00,228.59,228.94,228.47,228.64,74697.0,228.0518,228.401,227.9321,228.1017,74697.0
2025-05-19 11:15:00,228.64,228.85,228.55,228.68,33435.0,228.1017,228.3112,228.0119,228.1416,33435.0
2025-05-19 11:20:00,228.68,228.87,228.11,228.19,66372.0,228.1416,228.3311,227.5729,227.6527,66372.0
2025-05-19 11:25:00,228.18,228.37,227.98,228.27,68770.0,227.6427,227.8323,227.4432,227.7325,68770.0
2025-05-19 11:30:00,228.28,228.43,228.18,228.22,45778.0,227.7425,227.8922,227.6427,227.6826,45778.0
2025-05-19 11:35:00,228.26,229.11,228.26,229.06,84075.0,227.7226,228.5706,227.7226,228.5207,84075.0
2025-05-19 11:40:00,229.1,229.7,229.09,229.21,113278.0,228.5606,229.1592,228.5506,228.6703,113278.0
2025-05-19 11:45:00,229.14,229.2,228.64,228.76,33137.0,228.6005,228.6603,228.1017,228.2214,33137.0
2025-05-19 11:50:00,228.71,228.99,228.64,228.87,29674.0,228.1715,228.4508,228.1017,228.3311,29674.0
2025-05-19 11:55:00,228.87,228.98,228.64,228.98,59869.0,228.3311,228.4409,228.1017,228.4409,59869.0
2025-05-19 12:00:00,228.95,229.05,228.77,229.01,37775.0,228.4109,228.5107,228.2314,228.4708,37775.0
2025-05-19 12:05:00,228.97,229.09,228.78,228.99,28339.0,228.4309,228.5506,228.2413,228.4508,28339.0
2025-05-19 12:10:00,228.99,229.38,228.92,229.24,49647.0,228.4508,228.8399,228.381,228.7002,49647.0
2025-05-19 12:15:00,229.25,229.31,228.93,228.94,52229.0,228.7102,228.7701,228.391,228.401,52229.0
2025-05-19 12:20:00,228.93,229.17,228.93,229.06,23487.0,228.391,228.6304,228.391,228.5207,23487.0
2025-05-19 12:25:00,229.03,229.41,229.01,229.35,50888.0,228.4907,228.8698,228.4708,228.81,50888.0
2025-05-19 12:30:00,229.35,229.44,229.09,229.11,44011.0,228.81,228.8998,228.5506,228.5706,44011.0
2025-05-19 12:35:00,229.11,229.49,229.11,229.37,65091.0,228.5706,228.9497,228.5706,228.8299,65091.0
2025-05-19 12:40:00,229.36,229.46,229.14,229.41,48720.0,228.82,228.9197,228.6005,228.8698,48720.0
2025-05-19 12:45:00,229.4,229.66,229.36,229.48,47788.0,228.8599,229.1193,228.82,228.9397,47788.0
2025-05-19 12:50:00,229.51,230.18,229.48,230.15,165559.0,228.9696,229.638,228.9397,229.6081,165559.0
2025-05-19 12:55:00,230.16,230.61,230.03,230.55,102735.0,229.6181,230.067,229.4884,230.0072,102735.0
2025-05-19 13:00:00,230.54,230.83,230.29,230.72,112723.0,229.9972,230.2865,229.7478,230.1768,112723.0
2025-05-19 13:05:00,230.72,231.25,230.66,231.17,75548.0,230.1768,230.7055,230.1169,230.6257,75548.0
2025-05-19 13:10:00,231.15,231.23,230.93,231.04,52652.0,230.6057,230.6856,230.3863,230.496,52652.0
2025-05-19 13:15:00,231.1,231.1,230.55,230.67,46537.0,230.5559,230.5559,230.0072,230.1269,46537.0
2025-05-19 13:20:00,230.64,230.97,230.57,230.95,52886.0,230.0969,230.4262,230.0271,230.4062,52886.0
2025-05-19 13:25:00,230.94,231.12,230.72,230.72,48552.0,230.3962,230.5758,230.1768,230.1768,48552.0
2025-05-19 13:30:00,230.7,230.96,230.46,230.95,83493.0,230.1568,230.4162,229.9174,230.4062,83493.0
2025-05-19 13:35:00,230.98,231.08,230.58,230.59,33291.0,230.4361,230.5359,230.0371,230.0471,33291.0
2025-05-19 13:40:00,230.59,230.88,230.52,230.79,17761.0,230.0471,230.3364,229.9772,230.2466,17761.0
2025-05-19 13:45:00,230.81,230.83,230.5,230.55,28147.0,230.2665,230.2865,229.9573,230.0072,28147.0
2025-05-19 13:50:00,230.5,230.76,230.41,230.47,42193.0,229.9573,230.2167,229.8675,229.9273,42193.0
2025-05-19 13:55:00,230.48,230.59,230.21,230.34,62523.0,229.9373,230.0471,229.668,229.7977,62523.0
2025-05-19 14:00:00,230.31,230.43,230.03,230.08,70325.0,229.7677,229.8874,229.4884,229.5383,70325.0
2025-05-19 14:05:00,230.07,230.18,229.73,229.77,151352.0,229.5283,229.638,229.1891,229.229,151352.0
2025-05-19 14:10:00,229.77,229.77,229.36,229.49,82983.0,229.229,229.229,228.82,228.9497,82983.0
2025-05-19 14:15:00,229.5,229.52,229.17,229.3,51222.0,228.9596,228.9796,228.6304,228.7601,51222.0
2025-05-19 14:20:00,229.26,229.6,229.25,229.43,55179.0,228.7202,229.0594,228.7102,228.8898,55179.0
2025-05-19 14:25:00,229.48,229.86,229.44,229.47,50332.0,228.9397,229.3188,228.8998,228.9297,50332.0
2025-05-19 14:30:00,229.47,229.62,229.24,229.55,55891.0,228.9297,229.0794,228.7002,229.0095,55891.0
2025-05-19 14:35:00,229.55,229.79,229.5,229.75,40753.0,229.0095,229.249,228.9596,229.209,40753.0
2025-05-19 14:40:00,229.76,229.8,229.48,229.51,30748.0,229.219,229.2589,228.9397,228.9696,30748.0
2025-05-19 14:45:00,229.49,229.56,229.23,229.43,43887.0,228.9497,229.0195,228.6903,228.8898,43887.0
2025-05-19 14:50:00,229.39,229.77,229.38,229.77,31622.0,228.8499,229.229,228.8399,229.229,31622.0
2025-05-19 14:55:00,229.74,229.81,229.54,229.71,42091.0,229.1991,229.2689,228.9995,229.1691,42091.0
2025-05-19 15:00:00,229.76,229.87,229.54,229.74,44418.0,229.219,229.3288,228.9995,229.1991,44418.0
2025-05-19 15:05:00,229.77,230.15,229.7,229.83,79379.0,229.229,229.6081,229.1592,229.2889,79379.0
2025-05-19 15:10:00,229.87,229.9,229.67,229.8,59879.0,229.3288,229.3587,229.1292,229.2589,59879.0
2025-05-19 15:15:00,229.77,229.78,229.39,229.4,42666.0,229.229,229.239,228.8499,228.8599,42666.0
2025-05-19 15:20:00,229.37,229.55,229.35,229.41,39627.0,228.8299,229.0095,228.81,228.8698,39627.0
2025-05-19 15:25:00,229.45,229.45,229.11,229.42,52351.0,228.9098,228.9098,228.5706,228.8798,52351.0
2025-05-19 15:30:00,229.4,229.75,229.4,229.54,67112.0,228.8599,229.209,228.8599,228.9995,67112.0
2025-05-19 15:35:00,229.51,229.7,229.33,229.51,56033.0,228.9696,229.1592,228.79,228.9696,56033.0
2025-05-19 15:40:00,229.52,229.59,229.29,229.52,68349.0,228.9796,229.0494,228.7501,228.9796,68349.0
2025-05-19 15:45:00,229.52,229.99,229.48,229.89,119051.0,228.9796,229.4485,228.9397,229.3487,119051.0
2025-05-19 15:50:00,229.9,230.31,229.74,230.2,169314.0,229.3587,229.7677,229.1991,229.658,169314.0
2025-05-19 15:55:00,230.17,230.75,230.06,230.61,448643.0,229.6281,230.2067,229.5183,230.067,448643.0
2025-05-20 09:30:00,226.37,228.98,226.34,228.95,545728.0,225.837,228.4409,225.8071,228.4109,545728.0
2025-05-20 09:35:00,228.85,229.14,228.07,228.91,128083.0,228.3112,228.6005,227.533,228.371,128083.0
2025-05-20 09:40:00,228.94,229.4,228.45,229.3,164647.0,228.401,228.8599,227.9121,228.7601,164647.0
2025-05-20 09:45:00,229.37,229.5,228.71,228.8,111299.0,228.8299,228.9596,228.1715,228.2613,111299.0
2025-05-20 09:50:00,228.7,230.07,228.56,229.97,148843.0,228.1615,229.5283,228.0218,229.4285,148843.0
2025-05-20 09:55:00,229.94,230.0,228.77,228.97,68155.0,229.3986,229.4585,228.2314,228.4309,68155.0
2025-05-20 10:00:00,228.99,229.3,228.75,229.1,66427.0,228.4508,228.7601,228.2114,228.5606,66427.0
2025-05-20 10:05:00,229.09,229.57,228.72,228.82,171610.0,228.5506,229.0295,228.1815,228.2812,171610.0
2025-05-20 10:10:00,228.73,229.35,228.7,229.0,58705.0,228.1914,228.81,228.1615,228.4608,58705.0
2025-05-20 10:15:00,229.01,229.89,228.93,229.84,88237.0,228.4708,229.3487,228.391,229.2988,88237.0
2025-05-20 10:20:00,229.8,229.96,229.18,229.2,97346.0,229.2589,229.4186,228.6404,228.6603,97346.0
2025-05-20 10:25:00,229.23,229.75,229.22,229.42,65687.0,228.6903,229.209,228.6803,228.8798,65687.0
2025-05-20 10:30:00,229.35,229.64,229.07,229.27,50327.0,228.81,229.0993,228.5306,228.7302,50327.0
2025-05-20 10:35:00,229.27,229.98,229.25,229.92,70321.0,228.7302,229.4385,228.7102,229.3786,70321.0
2025-05-20 10:40:00,229.86,230.28,229.8,230.2,91810.0,229.3188,229.7378,229.2589,229.658,91810.0
2025-05-20 10:45:00,230.17,230.49,230.12,230.44,64043.0,229.6281,229.9473,229.5782,229.8974,64043.0
2025-05-20 10:50:00,230.44,230.44,229.74,229.96,117942.0,229.8974,229.8974,229.1991,229.4186,117942.0
2025-05-20 10:55:00,229.95,230.11,229.47,229.62,75705.0,229.4086,229.5682,228.9297,229.0794,75705.0
2025-05-20 11:00:00,229.53,229.72,229.28,229.58,70196.0,228.9896,229.1791,228.7402,229.0394,70196.0
2025-05-20 11:05:00,229.58,229.64,229.15,229.32,43392.0,229.0394,229.0993,228.6105,228.7801,43392.0
2025-05-20 11:10:00,229.31,229.5,229.08,229.08,53425.0,228.7701,228.9596,228.5406,228.5406,53425.0
2025-05-20 11:15:00,229.08,229.19,228.93,229.08,36367.0,228.5406,228.6504,228.391,228.5406,36367.0
2025-05-20 11:20:00,229.1,229.19,228.93,229.12,46885.0,228.5606,228.6504,228.391,228.5805,46885.0
2025-05-20 11:25:00,229.07,229.4,228.98,229.17,46028.0,228.5306,228.8599,228.4409,228.6304,46028.0
2025-05-20 11:30:00,229.21,229.48,229.15,229.48,53239.0,228.6703,228.9397,228.6105,228.9397,53239.0
2025-05-20 11:35:00,229.41,229.69,229.24,229.62,44150.0,228.8698,229.1492,228.7002,229.0794,44150.0
2025-05-20 11:40:00,229.57,229.7,229.37,229.41,31655.0,229.0295,229.1592,228.8299,228.8698,31655.0
2025-05-20 11:45:00,229.42,229.9,229.24,229.86,33659.0,228.8798,229.3587,228.7002,229.3188,33659.0
2025-05-20 11:50:00,229.84,230.0,229.57,229.71,26933.0,229.2988,229.4585,229.0295,229.1691,26933.0
2025-05-20 11:55:00,229.73,230.25,229.72,229.98,47191.0,229.1891,229.7079,229.1791,229.4385,47191.0
2025-05-20 12:00:00,229.95,230.2,229.91,230.1,37880.0,229.4086,229.658,229.3687,229.5582,37880.0
2025-05-20 12:05:00,230.18,230.2,229.71,229.76,49321.0,229.638,229.658,229.1691,229.219,49321.0
2025-05-20 12:10:00,229.8,229.85,229.45,229.57,47220.0,229.2589,229.3088,228.9098,229.0295,47220.0
2025-05-20 12:15:00,229.64,229.74,229.51,229.62,38592.0,229.0993,229.1991,228.9696,229.0794,38592.0
2025-05-20 12:20:00,229.61,229.78,229.4,229.47,26728.0,229.0694,229.239,228.8599,228.9297,26728.0
2025-05-20 12:25:00,229.46,229.99,229.37,229.83,30069.0,228.9197,229.4485,228.8299,229.2889,30069.0
2025-05-20 12:30:00,229.87,230.3,229.85,230.15,59701.0,229.3288,229.7578,229.3088,229.6081,59701.0
2025-05-20 12:35:00,230.15,230.6,230.12,230.35,49694.0,229.6081,230.057,229.5782,229.8076,49694.0
2025-05-20 12:40:00,230.35,230.59,230.35,230.5,39822.0,229.8076,230.0471,229.8076,229.9573,39822.0
2025-05-20 12:45:00,230.51,230.68,230.4,230.58,72021.0,229.9673,230.1369,229.8575,230.0371,72021.0
2025-05-20 12:50:00,230.58,230.69,230.18,230.38,58189.0,230.0371,230.1468,229.638,229.8376,58189.0
2025-05-20 12:55:00,230.34,230.58,230.25,230.28,45121.0,229.7977,230.0371,229.7079,229.7378,45121.0
2025-05-20 13:00:00,230.31,230.49,230.26,230.45,36378.0,229.7677,229.9473,229.7178,229.9074,36378.0
2025-05-20 13:05:00,230.42,230.69,230.41,230.64,101448.0,229.8775,230.1468,229.8675,230.0969,101448.0
2025-05-20 13:10:00,230.69,230.8,230.51,230.72,62515.0,230.1468,230.2566,229.9673,230.1768,62515.0
2025-05-20 13:15:00,230.72,230.72,230.43,230.58,34128.0,230.1768,230.1768,229.8874,230.0371,34128.0
2025-05-20 13:20:00,230.58,230.6,230.3,230.35,51038.0,230.0371,230.057,229.7578,229.8076,51038.0
2025-05-20 13:25:00,230.34,230.48,230.17,230.21,61776.0,229.7977,229.9373,229.6281,229.668,61776.0
2025-05-20 13:30:00,230.22,230.66,230.19,230.62,39044.0,229.6779,230.1169,229.648,230.077,39044.0
2025-05-20 13:35:00,230.62,231.04,230.62,230.77,86857.0,230.077,230.496,230.077,230.2266,86857.0
2025-05-20 13:40:00,230.77,231.0,230.69,230.93,88555.0,230.2266,230.4561,230.1468,230.3863,88555.0
2025-05-20 13:45:00,230.91,231.0,230.55,230.55,68459.0,230.3663,230.4561,230.0072,230.0072,68459.0
2025-05-20 13:50:00,230.53,230.6,230.16,230.2,71491.0,229.9872,230.057,229.6181,229.658,71491.0
2025-05-20 13:55:00,230.2,230.41,230.08,230.33,50231.0,229.658,229.8675,229.5383,229.7877,50231.0
2025-05-20 14:00:00,230.29,230.37,230.15,230.19,42106.0,229.7478,229.8276,229.6081,229.648,42106.0
2025-05-20 14:05:00,230.19,230.21,229.94,229.98,68954.0,229.648,229.668,229.3986,229.4385,68954.0
2025-05-20 14:10:00,229.98,230.16,229.91,229.96,49306.0,229.4385,229.6181,229.3687,229.4186,49306.0
2025-05-20 14:15:00,229.98,230.04,229.56,229.74,58103.0,229.4385,229.4984,229.0195,229.1991,58103.0
2025-05-20 14:20:00,229.71,229.72,228.92,229.26,89585.0,229.1691,229.1791,228.381,228.7202,89585.0
2025-05-20 14:25:00,229.25,229.43,228.6,228.77,81696.0,228.7102,228.8898,228.0618,228.2314,81696.0
2025-05-20 14:30:00,228.77,229.14,228.7,229.12,125228.0,228.2314,228.6005,228.1615,228.5805,125228.0
2025-05-20 14:35:00,229.14,229.45,229.03,229.28,105073.0,228.6005,228.9098,228.4907,228.7402,105073.0
2025-05-20 14:40:00,229.33,229.34,228.8,229.12,65771.0,228.79,228.8,228.2613,228.5805,65771.0
2025-05-20 14:45:00,229.13,229.2,228.83,229.06,58037.0,228.5905,228.6603,228.2912,228.5207,58037.0
2025-05-20 14:50:00,229.07,229.29,229.0,229.21,36826.0,228.5306,228.7501,228.4608,228.6703,36826.0
2025-05-20 14:55:00,229.2,229.28,229.02,229.12,60498.0,228.6603,228.7402,228.4808,228.5805,60498.0
2025-05-20 15:00:00,229.07,229.4,228.93,229.09,122099.0,228.5306,228.8599,228.391,228.5506,122099.0
2025-05-20 15:05:00,229.12,229.74,228.85,229.65,89836.0,228.5805,229.1991,228.3112,229.1093,89836.0
2025-05-20 15:10:00,229.68,230.1,229.51,229.97,111329.0,229.1392,229.5582,228.9696,229.4285,111329.0
2025-05-20 15:15:00,229.95,230.09,229.67,230.06,80363.0,229.4086,229.5482,229.1292,229.5183,80363.0
2025-05-20 15:20:00,230.02,230.09,229.81,229.93,52761.0,229.4784,229.5482,229.2689,229.3886,52761.0
2025-05-20 15:25:00,229.96,230.26,229.91,230.18,83166.0,229.4186,229.7178,229.3687,229.638,83166.0
2025-05-20 15:30:00,230.2,230.8,230.2,230.59,148600.0,229.658,230.2566,229.658,230.0471,148600.0
2025-05-20 15:35:00,230.54,230.8,230.37,230.59,82266.0,229.9972,230.2566,229.8276,230.0471,82266.0
2025-05-20 15:40:00,230.59,230.69,230.14,230.34,111463.0,230.0471,230.1468,229.5981,229.7977,111463.0
2025-05-20 15:45:00,230.41,230.95,230.34,230.8,67773.0,229.8675,230.4062,229.7977,230.2566,67773.0
2025-05-20 15:50:00,230.75,231.25,230.59,231.17,140888.0,230.2067,230.7055,230.0471,230.6257,140888.0
2025-05-20 15:55:00,231.14,231.77,231.07,231.69,436336.0,230.5958,231.2243,230.5259,231.1445,436336.0
2025-05-21 09:30:00,228.49,231.4,228.35,231.06,481913.0,227.952,230.8552,227.8123,230.516,481913.0
2025-05-21 09:35:00,231.06,232.31,230.96,232.03,268944.0,230.516,231.763,230.4162,231.4837,268944.0
2025-05-21 09:40:00,232.11,232.85,231.64,232.56,233836.0,231.5635,232.3017,231.0946,232.0124,233836.0
2025-05-21 09:45:00,232.57,232.76,231.87,232.74,131596.0,232.0224,232.212,231.3241,232.192,131596.0
2025-05-21 09:50:00,232.76,232.85,231.21,231.34,138479.0,232.212,232.3017,230.6656,230.7953,138479.0
2025-05-21 09:55:00,231.33,231.99,231.26,231.28,95521.0,230.7853,231.4438,230.7155,230.7354,95521.0
2025-05-21 10:00:00,231.35,232.5,231.22,231.46,126874.0,230.8053,231.9526,230.6756,230.915,126874.0
2025-05-21 10:05:00,231.52,231.9,231.18,231.31,70653.0,230.9749,231.354,230.6357,230.7654,70653.0
2025-05-21 10:10:00,231.34,232.11,231.19,231.59,89959.0,230.7953,231.5635,230.6457,231.0447,89959.0
2025-05-21 10:15:00,231.67,232.2,231.64,231.99,60900.0,231.1245,231.6533,231.0946,231.4438,60900.0
2025-05-21 10:20:00,231.97,232.16,231.77,232.0,45719.0,231.4238,231.6134,231.2243,231.4537,45719.0
2025-05-21 10:25:00,231.99,232.1,231.68,231.79,51675.0,231.4438,231.5535,231.1345,231.2442,51675.0
2025-05-21 10:30:00,231.71,232.29,231.5,231.65,59875.0,231.1644,231.7431,230.9549,231.1046,59875.0
2025-05-21 10:35:00,231.68,231.99,231.33,231.67,67642.0,231.1345,231.4438,230.7853,231.1245,67642.0
2025-05-21 10:40:00,231.74,231.85,231.38,231.58,52981.0,231.1944,231.3041,230.8352,231.0347,52981.0
2025-05-21 10:45:00,231.65,232.27,231.54,232.24,67496.0,231.1046,231.7231,230.9948,231.6932,67496.0
2025-05-21 10:50:00,232.2,232.9,232.2,232.71,105698.0,231.6533,232.3516,231.6533,232.1621,105698.0
2025-05-21 10:55:00,232.8,233.48,232.72,233.3,150650.0,232.2519,232.9303,232.1721,232.7507,150650.0
2025-05-21 11:00:00,233.26,233.97,233.08,233.86,136854.0,232.7108,233.4191,232.5312,233.3094,136854.0
2025-05-21 11:05:00,233.9,234.75,233.81,234.67,191516.0,233.3493,234.1973,233.2595,234.1175,191516.0
2025-05-21 11:10:00,234.65,234.65,233.87,234.15,84435.0,234.0975,234.0975,233.3193,233.5987,84435.0
2025-05-21 11:15:00,234.19,234.38,233.9,233.96,76376.0,233.6386,233.8281,233.3493,233.4091,76376.0
2025-05-21 11:20:00,233.99,234.95,233.84,234.93,102025.0,233.4391,234.3968,233.2894,234.3768,102025.0
2025-05-21 11:25:00,234.93,234.94,234.3,234.35,76755.0,234.3768,234.3868,233.7483,233.7982,76755.0
2025-05-21 11:30:00,234.35,234.43,234.1,234.4,92572.0,233.7982,233.878,233.5488,233.8481,92572.0
2025-05-21 11:35:00,234.39,234.62,234.24,234.54,54652.0,233.8381,234.0676,233.6885,233.9878,54652.0
2025-05-21 11:40:00,234.59,234.79,234.34,234.52,68670.0,234.0376,234.2372,233.7882,233.9678,68670.0
2025-05-21 11:45:00,234.56,234.78,234.5,234.67,72404.0,234.0077,234.2272,233.9479,234.1175,72404.0
2025-05-21 11:50:00,234.63,234.84,234.49,234.79,75382.0,234.0776,234.2871,233.9379,234.2372,75382.0
2025-05-21 11:55:00,234.82,234.91,234.6,234.66,108128.0,234.2671,234.3569,234.0476,234.1075,108128.0
2025-05-21 12:00:00,234.6,235.58,234.6,235.58,238306.0,234.0476,235.0253,234.0476,235.0253,238306.0
2025-05-21 12:05:00,235.54,235.59,235.15,235.21,88310.0,234.9854,235.0353,234.5963,234.6562,88310.0
2025-05-21 12:10:00,235.22,235.9,234.9,235.59,187996.0,234.6662,235.3446,234.3469,235.0353,187996.0
2025-05-21 12:15:00,235.53,235.86,235.48,235.85,61452.0,234.9754,235.3047,234.9256,235.2947,61452.0
2025-05-21 12:20:00,235.81,235.87,235.36,235.74,92970.0,235.2548,235.3146,234.8058,235.1849,92970.0
2025-05-21 12:25:00,235.7,236.22,235.67,236.16,126559.0,235.145,235.6638,235.1151,235.604,126559.0
2025-05-21 12:30:00,236.15,236.31,235.93,235.94,72990.0,235.594,235.7536,235.3745,235.3845,72990.0
2025-05-21 12:35:00,235.96,236.14,235.84,235.95,71709.0,235.4044,235.584,235.2847,235.3944,71709.0
2025-05-21 12:40:00,235.95,236.26,235.82,236.17,79000.0,235.3944,235.7037,235.2648,235.6139,79000.0
2025-05-21 12:45:00,236.17,236.5,236.07,236.38,69772.0,235.6139,235.9432,235.5142,235.8234,69772.0
2025-05-21 12:50:00,236.37,236.48,236.16,236.27,45064.0,235.8135,235.9232,235.604,235.7137,45064.0
2025-05-21 12:55:00,236.22,236.22,235.62,235.67,62192.0,235.6638,235.6638,235.0652,235.1151,62192.0
2025-05-21 13:00:00,235.71,235.93,235.22,235.59,66733.0,235.155,235.3745,234.6662,235.0353,66733.0
2025-05-21 13:05:00,235.6,235.77,234.98,234.99,71471.0,235.0453,235.2149,234.4267,234.4367,71471.0
2025-05-21 13:10:00,234.98,235.0,234.39,234.4,108198.0,234.4267,234.4467,233.8381,233.8481,108198.0
2025-05-21 13:15:00,234.39,234.51,232.42,232.87,140609.0,233.8381,233.9578,231.8728,232.3217,140609.0
2025-05-21 13:20:00,232.87,232.9,231.0,231.11,160882.0,232.3217,232.3516,230.4561,230.5658,160882.0
2025-05-21 13:25:00,231.1,231.36,229.91,230.06,225808.0,230.5559,230.8153,229.3687,229.5183,225808.0
2025-05-21 13:30:00,229.96,231.4,229.41,230.78,177114.0,229.4186,230.8552,228.8698,230.2366,177114.0
2025-05-21 13:35:00,230.76,231.6,230.03,231.57,195865.0,230.2167,231.0547,229.4884,231.0248,195865.0
2025-05-21 13:40:00,231.57,231.75,230.8,230.94,62979.0,231.0248,231.2043,230.2566,230.3962,62979.0
2025-05-21 13:45:00,230.81,231.5,230.66,231.15,62541.0,230.2665,230.9549,230.1169,230.6057,62541.0
2025-05-21 13:50:00,231.12,231.41,230.52,230.7,45327.0,230.5758,230.8651,229.9772,230.1568,45327.0
2025-05-21 13:55:00,230.65,230.81,230.19,230.7,102885.0,230.1069,230.2665,229.648,230.1568,102885.0
2025-05-21 14:00:00,230.65,230.8,229.9,229.97,92389.0,230.1069,230.2566,229.3587,229.4285,92389.0
2025-05-21 14:05:00,229.9,230.89,229.85,230.81,186401.0,229.3587,230.3464,229.3088,230.2665,186401.0
2025-05-21 14:10:00,230.82,230.92,230.09,230.6,60680.0,230.2765,230.3763,229.5482,230.057,60680.0
2025-05-21 14:15:00,230.6,230.92,230.41,230.59,55764.0,230.057,230.3763,229.8675,230.0471,55764.0
2025-05-21 14:20:00,230.56,230.66,229.92,230.42,55433.0,230.0171,230.1169,229.3786,229.8775,55433.0
2025-05-21 14:25:00,230.39,231.21,230.39,230.98,58846.0,229.8475,230.6656,229.8475,230.4361,58846.0
2025-05-21 14:30:00,230.93,231.57,230.89,231.48,100169.0,230.3863,231.0248,230.3464,230.935,100169.0
2025-05-21 14:35:00,231.46,231.55,230.96,231.07,69390.0,230.915,231.0048,230.4162,230.5259,69390.0
2025-05-21 14:40:00,231.03,231.33,230.95,231.1,60014.0,230.486,230.7853,230.4062,230.5559,60014.0
2025-05-21 14:45:00,231.14,231.21,230.31,230.34,51660.0,230.5958,230.6656,229.7677,229.7977,51660.0
2025-05-21 14:50:00,230.31,230.67,230.0,230.0,50847.0,229.7677,230.1269,229.4585,229.4585,50847.0
2025-05-21 14:55:00,230.03,230.27,229.66,229.88,74732.0,229.4884,229.7278,229.1193,229.3387,74732.0
2025-05-21 15:00:00,229.97,230.35,229.8,230.0,72075.0,229.4285,229.8076,229.2589,229.4585,72075.0
2025-05-21 15:05:00,229.96,230.22,228.71,228.81,144697.0,229.4186,229.6779,228.1715,228.2713,144697.0
2025-05-21 15:10:00,228.82,229.48,228.47,229.3,187540.0,228.2812,228.9397,227.9321,228.7601,187540.0
2025-05-21 15:15:00,229.33,229.44,228.59,228.68,80030.0,228.79,228.8998,228.0518,228.1416,80030.0
2025-05-21 15:20:00,228.71,228.91,228.14,228.31,120229.0,228.1715,228.371,227.6028,227.7724,120229.0
2025-05-21 15:25:00,228.27,228.6,227.83,228.42,137768.0,227.7325,228.0618,227.2936,227.8822,137768.0
2025-05-21 15:30:00,228.6,229.21,228.53,229.08,116144.0,228.0618,228.6703,227.9919,228.5406,116144.0
2025-05-21 15:35:00,229.13,229.93,228.93,229.87,126262.0,228.5905,229.3886,228.391,229.3288,126262.0
2025-05-21 15:40:00,229.82,230.34,229.73,230.25,155707.0,229.2789,229.7977,229.1891,229.7079,155707.0
2025-05-21 15:45:00,230.23,230.68,229.98,230.44,116065.0,229.6879,230.1369,229.4385,229.8974,116065.0
2025-05-21 15:50:00,230.49,230.89,229.71,229.96,165929.0,229.9473,230.3464,229.1691,229.4186,165929.0
2025-05-21 15:55:00,229.94,230.31,229.53,229.77,472106.0,229.3986,229.7677,228.9896,229.229,472106.0
2025-05-22 09:30:00,228.51,229.15,227.75,227.85,506838.0,227.972,228.6105,227.2138,227.3135,506838.0
2025-05-22 09:35:00,227.85,228.75,227.43,227.59,199025.0,227.3135,228.2114,226.8945,227.0541,199025.0
2025-05-22 09:40:00,227.59,228.58,227.53,228.36,164196.0,227.0541,228.0418,226.9943,227.8223,164196.0
2025-05-22 09:45:00,228.35,229.08,228.3,229.03,80346.0,227.8123,228.5406,227.7625,228.4907,80346.0
2025-05-22 09:50:00,228.96,230.45,228.78,230.06,106453.0,228.4209,229.9074,228.2413,229.5183,106453.0
2025-05-22 09:55:00,230.07,231.29,230.06,231.19,201659.0,229.5283,230.7454,229.5183,230.6457,201659.0
2025-05-22 10:00:00,231.19,231.86,231.04,231.61,129448.0,230.6457,231.3141,230.496,231.0647,129448.0
2025-05-22 10:05:00,231.61,232.13,231.48,231.78,110174.0,231.0647,231.5834,230.935,231.2343,110174.0
2025-05-22 10:10:00,231.79,231.92,231.01,231.13,94479.0,231.2442,231.3739,230.4661,230.5858,94479.0
2025-05-22 10:15:00,231.24,231.47,230.96,231.06,90452.0,230.6955,230.925,230.4162,230.516,90452.0
2025-05-22 10:20:00,231.04,231.1,230.45,230.7,56510.0,230.496,230.5559,229.9074,230.1568,56510.0
2025-05-22 10:25:00,230.7,231.33,230.56,231.11,71532.0,230.1568,230.7853,230.0171,230.5658,71532.0
2025-05-22 10:30:00,231.09,231.89,230.95,231.7,87920.0,230.5459,231.344,230.4062,231.1545,87920.0
2025-05-22 10:35:00,231.61,231.87,231.06,231.35,78306.0,231.0647,231.3241,230.516,230.8053,78306.0
2025-05-22 10:40:00,231.39,232.23,231.23,231.56,99302.0,230.8452,231.6832,230.6856,231.0148,99302.0
2025-05-22 10:45:00,231.6,231.96,231.43,231.45,60454.0,231.0547,231.4138,230.8851,230.905,60454.0
2025-05-22 10:50:00,231.52,231.7,230.91,231.11,72175.0,230.9749,231.1545,230.3663,230.5658,72175.0
2025-05-22 10:55:00,231.06,231.7,230.63,231.65,86206.0,230.516,231.1545,230.087,231.1046,86206.0
2025-05-22 11:00:00,231.64,232.59,231.53,232.46,109103.0,231.0946,232.0424,230.9849,231.9127,109103.0
2025-05-22 11:05:00,232.46,232.95,232.35,232.88,105069.0,231.9127,232.4015,231.8029,232.3317,105069.0
2025-05-22 11:10:00,232.83,232.98,232.53,232.63,95664.0,232.2818,232.4314,231.9825,232.0823,95664.0
2025-05-22 11:15:00,232.59,232.85,232.36,232.84,94251.0,232.0424,232.3017,231.8129,232.2918,94251.0
2025-05-22 11:20:00,232.84,233.69,232.8,233.53,141935.0,232.2918,233.1398,232.2519,232.9801,141935.0
2025-05-22 11:25:00,233.51,233.68,232.6,232.63,103832.0,232.9602,233.1298,232.0523,232.0823,103832.0
2025-05-22 11:30:00,232.54,232.95,232.07,232.26,124074.0,231.9925,232.4015,231.5236,231.7131,124074.0
2025-05-22 11:35:00,232.23,232.45,231.76,231.94,116130.0,231.6832,231.9027,231.2143,231.3939,116130.0
2025-05-22 11:40:00,231.91,232.28,231.7,232.22,85787.0,231.364,231.7331,231.1545,231.6732,85787.0
2025-05-22 11:45:00,232.14,232.54,232.04,232.18,106310.0,231.5934,231.9925,231.4937,231.6333,106310.0
2025-05-22 11:50:00,232.09,232.42,232.01,232.22,84925.0,231.5435,231.8728,231.4637,231.6732,84925.0
2025-05-22 11:55:00,232.14,232.3,231.99,232.3,65183.0,231.5934,231.753,231.4438,231.753,65183.0
2025-05-22 12:00:00,232.3,232.41,232.04,232.19,102795.0,231.753,231.8628,231.4937,231.6433,102795.0
2025-05-22 12:05:00,232.06,232.66,231.76,232.35,68872.0,231.5136,232.1122,231.2143,231.8029,68872.0
2025-05-22 12:10:00,232.4,232.61,232.28,232.51,96132.0,231.8528,232.0623,231.7331,231.9625,96132.0
2025-05-22 12:15:00,232.53,232.63,231.92,231.97,84610.0,231.9825,232.0823,231.3739,231.4238,84610.0
2025-05-22 12:20:00,231.94,232.07,231.78,231.9,39889.0,231.3939,231.5236,231.2343,231.354,39889.0
2025-05-22 12:25:00,231.92,232.05,231.77,231.86,34518.0,231.3739,231.5036,231.2243,231.3141,34518.0
2025-05-22 12:30:00,231.86,232.11,231.76,231.89,32244.0,231.3141,231.5635,231.2143,231.344,32244.0
2025-05-22 12:35:00,231.89,232.05,231.6,231.93,36149.0,231.344,231.5036,231.0547,231.3839,36149.0
2025-05-22 12:40:00,231.91,232.05,231.73,231.73,31505.0,231.364,231.5036,231.1844,231.1844,31505.0
2025-05-22 12:45:00,231.78,231.84,231.3,231.35,42904.0,231.2343,231.2941,230.7554,230.8053,42904.0
2025-05-22 12:50:00,231.34,231.53,231.17,231.43,46003.0,230.7953,230.9849,230.6257,230.8851,46003.0
2025-05-22 12:55:00,231.42,231.44,230.83,231.06,40600.0,230.8751,230.8951,230.2865,230.516,40600.0
2025-05-22 13:00:00,231.06,231.22,230.74,230.74,41958.0,230.516,230.6756,230.1967,230.1967,41958.0
2025-05-22 13:05:00,230.76,230.99,230.72,230.84,32099.0,230.2167,230.4461,230.1768,230.2965,32099.0
2025-05-22 13:10:00,230.8,231.01,230.47,230.51,86253.0,230.2566,230.4661,229.9273,229.9673,86253.0
2025-05-22 13:15:00,230.51,231.12,230.47,231.01,73116.0,229.9673,230.5758,229.9273,230.4661,73116.0
2025-05-22 13:20:00,231.01,231.28,230.91,231.08,58372.0,230.4661,230.7354,230.3663,230.5359,58372.0
2025-05-22 13:25:00,231.12,231.46,231.09,231.44,41105.0,230.5758,230.915,230.5459,230.8951,41105.0
2025-05-22 13:30:00,231.43,231.57,231.01,231.51,42769.0,230.8851,231.0248,230.4661,230.9649,42769.0
2025-05-22 13:35:00,231.58,231.59,231.1,231.3,35539.0,231.0347,231.0447,230.5559,230.7554,35539.0
2025-05-22 13:40:00,231.34,231.86,231.33,231.86,49857.0,230.7953,231.3141,230.7853,231.3141,49857.0
2025-05-22 13:45:00,231.9,231.92,231.5,231.71,40931.0,231.354,231.3739,230.9549,231.1644,40931.0
2025-05-22 13:50:00,231.77,232.1,231.66,231.73,71361.0,231.2243,231.5535,231.1145,231.1844,71361.0
2025-05-22 13:55:00,231.74,232.2,231.69,231.86,42402.0,231.1944,231.6533,231.1445,231.3141,42402.0
2025-05-22 14:00:00,231.87,232.15,231.8,231.94,36548.0,231.3241,231.6034,231.2542,231.3939,36548.0
2025-05-22 14:05:00,231.95,232.27,231.78,232.0,51728.0,231.4039,231.7231,231.2343,231.4537,51728.0
2025-05-22 14:10:00,232.02,232.03,231.78,231.95,35362.0,231.4737,231.4837,231.2343,231.4039,35362.0
2025-05-22 14:15:00,232.0,232.23,231.94,232.13,34896.0,231.4537,231.6832,231.3939,231.5834,34896.0
2025-05-22 14:20:00,232.17,232.28,231.8,232.07,50797.0,231.6233,231.7331,231.2542,231.5236,50797.0
2025-05-22 14:25:00,232.0,232.09,231.67,231.75,24805.0,231.4537,231.5435,231.1245,231.2043,24805.0
2025-05-22 14:30:00,231.77,232.13,231.6,232.08,58357.0,231.2243,231.5834,231.0547,231.5336,58357.0
2025-05-22 14:35:00,232.08,232.22,231.82,231.82,38320.0,231.5336,231.6732,231.2742,231.2742,38320.0
2025-05-22 14:40:00,231.84,232.04,231.66,231.88,35052.0,231.2941,231.4937,231.1145,231.334,35052.0
2025-05-22 14:45:00,231.83,232.06,231.82,231.82,27298.0,231.2841,231.5136,231.2742,231.2742,27298.0
2025-05-22 14:50:00,231.8,232.15,231.76,231.98,39355.0,231.2542,231.6034,231.2143,231.4338,39355.0
2025-05-22 14:55:00,232.03,232.34,231.98,232.01,56767.0,231.4837,231.7929,231.4338,231.4637,56767.0
2025-05-22 15:00:00,232.0,232.56,231.98,232.47,90252.0,231.4537,232.0124,231.4338,231.9226,90252.0
2025-05-22 15:05:00,232.46,232.74,232.35,232.35,83716.0,231.9127,232.192,231.8029,231.8029,83716.0
2025-05-22 15:10:00,232.35,232.65,232.29,232.57,54333.0,231.8029,232.1022,231.7431,232.0224,54333.0
2025-05-22 15:15:00,232.57,232.57,232.19,232.22,61876.0,232.0224,232.0224,231.6433,231.6732,61876.0
2025-05-22 15:20:00,232.21,232.31,232.04,232.18,60394.0,231.6633,231.763,231.4937,231.6333,60394.0
2025-05-22 15:25:00,232.14,232.44,232.14,232.3,60311.0,231.5934,231.8927,231.5934,231.753,60311.0
2025-05-22 15:30:00,232.32,232.39,231.84,232.0,76600.0,231.773,231.8428,231.2941,231.4537,76600.0
2025-05-22 15:35:00,231.99,232.05,231.69,231.83,59884.0,231.4438,231.5036,231.1445,231.2841,59884.0
2025-05-22 15:40:00,231.85,231.86,231.42,231.48,85801.0,231.3041,231.3141,230.8751,230.935,85801.0
2025-05-22 15:45:00,231.46,231.54,231.05,231.39,110880.0,230.915,230.9948,230.506,230.8452,110880.0
2025-05-22 15:50:00,231.41,232.16,231.05,231.19,141695.0,230.8651,231.6134,230.506,230.6457,141695.0
2025-05-22 15:55:00,231.18,231.77,230.3,230.53,947441.0,230.6357,231.2243,229.7578,229.9872,947441.0
2025-05-23 09:30:00,226.94,229.14,226.13,228.85,506343.0,226.4057,228.6005,225.5976,228.3112,506343.0
2025-05-23 09:35:00,228.85,229.94,228.7,229.35,161621.0,228.3112,229.3986,228.1615,228.81,161621.0
2025-05-23 09:40:00,229.22,229.59,228.44,228.86,121242.0,228.6803,229.0494,227.9021,228.3211,121242.0
2025-05-23 09:45:00,228.92,229.11,228.16,228.57,108153.0,228.381,228.5706,227.6228,228.0318,108153.0
2025-05-23 09:50:00,228.66,229.33,228.26,228.91,166388.0,228.1216,228.79,227.7226,228.371,166388.0
2025-05-23 09:55:00,228.84,229.28,228.78,229.25,78203.0,228.3012,228.7402,228.2413,228.7102,78203.0
2025-05-23 10:00:00,229.16,229.43,228.16,229.04,160943.0,228.6204,228.8898,227.6228,228.5007,160943.0
2025-05-23 10:05:00,229.02,229.8,228.86,229.64,129786.0,228.4808,229.2589,228.3211,229.0993,129786.0
2025-05-23 10:10:00,229.56,230.37,229.34,230.14,129796.0,229.0195,229.8276,228.8,229.5981,129796.0
2025-05-23 10:15:00,230.14,230.23,229.53,229.54,237692.0,229.5981,229.6879,228.9896,228.9995,237692.0
2025-05-23 10:20:00,229.54,230.12,229.21,230.07,136471.0,228.9995,229.5782,228.6703,229.5283,136471.0
2025-05-23 10:25:00,230.08,230.33,229.59,229.84,135504.0,229.5383,229.7877,229.0494,229.2988,135504.0
2025-05-23 10:30:00,229.82,229.96,229.38,229.94,60284.0,229.2789,229.4186,228.8399,229.3986,60284.0
2025-05-23 10:35:00,229.98,230.12,229.23,229.28,68585.0,229.4385,229.5782,228.6903,228.7402,68585.0
2025-05-23 10:40:00,229.3,229.6,229.0,229.2,64545.0,228.7601,229.0594,228.4608,228.6603,64545.0
2025-05-23 10:45:00,229.17,230.0,229.12,229.71,63655.0,228.6304,229.4585,228.5805,229.1691,63655.0
2025-05-23 10:50:00,229.76,229.83,229.25,229.25,32924.0,229.219,229.2889,228.7102,228.7102,32924.0
2025-05-23 10:55:00,229.26,229.3,228.78,228.84,51099.0,228.7202,228.7601,228.2413,228.3012,51099.0
2025-05-23 11:00:00,228.9,229.16,228.72,228.85,55942.0,228.361,228.6204,228.1815,228.3112,55942.0
2025-05-23 11:05:00,228.8,228.84,228.17,228.67,55475.0,228.2613,228.3012,227.6328,228.1316,55475.0
2025-05-23 11:10:00,228.7,228.8,228.22,228.47,43925.0,228.1615,228.2613,227.6826,227.9321,43925.0
2025-05-23 11:15:00,228.49,229.04,228.1,228.85,67852.0,227.952,228.5007,227.5629,228.3112,67852.0
2025-05-23 11:20:00,228.83,229.2,228.82,228.98,58052.0,228.2912,228.6603,228.2812,228.4409,58052.0
2025-05-23 11:25:00,228.93,229.21,228.93,229.08,49504.0,228.391,228.6703,228.391,228.5406,49504.0
2025-05-23 11:30:00,229.06,229.52,228.95,229.5,55772.0,228.5207,228.9796,228.4109,228.9596,55772.0
2025-05-23 11:35:00,229.45,229.55,228.82,228.86,78175.0,228.9098,229.0095,228.2812,228.3211,78175.0
2025-05-23 11:40:00,228.88,229.4,228.82,229.16,32812.0,228.3411,228.8599,228.2812,228.6204,32812.0
2025-05-23 11:45:00,229.21,229.41,228.98,229.2,29243.0,228.6703,228.8698,228.4409,228.6603,29243.0
2025-05-23 11:50:00,229.21,229.43,229.02,229.31,66312.0,228.6703,228.8898,228.4808,228.7701,66312.0
2025-05-23 11:55:00,229.27,229.32,228.93,229.0,63312.0,228.7302,228.7801,228.391,228.4608,63312.0
2025-05-23 12:00:00,229.0,229.79,228.93,229.24,74070.0,228.4608,229.249,228.391,228.7002,74070.0
2025-05-23 12:05:00,229.19,229.62,229.0,229.42,70090.0,228.6504,229.0794,228.4608,228.8798,70090.0
2025-05-23 12:10:00,229.49,229.57,229.15,229.34,45836.0,228.9497,229.0295,228.6105,228.8,45836.0
2025-05-23 12:15:00,229.31,229.43,228.88,229.01,66309.0,228.7701,228.8898,228.3411,228.4708,66309.0
2025-05-23 12:20:00,229.01,229.25,228.82,228.89,74300.0,228.4708,228.7102,228.2812,228.3511,74300.0
2025-05-23 12:25:00,228.93,229.02,228.71,228.83,57222.0,228.391,228.4808,228.1715,228.2912,57222.0
2025-05-23 12:30:00,228.79,228.93,228.3,228.39,79189.0,228.2513,228.391,227.7625,227.8522,79189.0
2025-05-23 12:35:00,228.43,228.84,228.39,228.72,50472.0,227.8922,228.3012,227.8522,228.1815,50472.0
2025-05-23 12:40:00,228.75,228.87,228.5,228.81,43713.0,228.2114,228.3311,227.962,228.2713,43713.0
2025-05-23 12:45:00,228.76,229.14,228.76,229.11,50974.0,228.2214,228.6005,228.2214,228.5706,50974.0
2025-05-23 12:50:00,229.11,229.34,229.03,229.24,106187.0,228.5706,228.8,228.4907,228.7002,106187.0
2025-05-23 12:55:00,229.25,229.31,228.8,228.84,71608.0,228.7102,228.7701,228.2613,228.3012,71608.0
2025-05-23 13:00:00,228.83,229.13,228.65,229.08,50104.0,228.2912,228.5905,228.1116,228.5406,50104.0
2025-05-23 13:05:00,229.08,229.4,228.98,229.36,83731.0,228.5406,228.8599,228.4409,228.82,83731.0
2025-05-23 13:10:00,229.36,229.59,229.13,229.59,122636.0,228.82,229.0494,228.5905,229.0494,122636.0
2025-05-23 13:15:00,229.56,230.13,229.53,230.13,107938.0,229.0195,229.5882,228.9896,229.5882,107938.0
2025-05-23 13:20:00,230.17,230.26,229.83,229.99,89711.0,229.6281,229.7178,229.2889,229.4485,89711.0
2025-05-23 13:25:00,230.03,230.26,229.79,230.2,95241.0,229.4884,229.7178,229.249,229.658,95241.0
2025-05-23 13:30:00,230.2,230.22,229.51,229.65,35465.0,229.658,229.6779,228.9696,229.1093,35465.0
2025-05-23 13:35:00,229.64,229.96,229.54,229.74,30598.0,229.0993,229.4186,228.9995,229.1991,30598.0
2025-05-23 13:40:00,229.71,229.73,229.45,229.68,33395.0,229.1691,229.1891,228.9098,229.1392,33395.0
2025-05-23 13:45:00,229.62,229.77,229.49,229.65,48075.0,229.0794,229.229,228.9497,229.1093,48075.0
2025-05-23 13:50:00,229.65,230.08,229.65,230.01,48796.0,229.1093,229.5383,229.1093,229.4684,48796.0
2025-05-23 13:55:00,230.01,230.05,229.58,229.88,49364.0,229.4684,229.5083,229.0394,229.3387,49364.0
2025-05-23 14:00:00,229.88,230.17,229.66,229.86,54264.0,229.3387,229.6281,229.1193,229.3188,54264.0
2025-05-23 14:05:00,229.89,230.46,229.85,230.36,77286.0,229.3487,229.9174,229.3088,229.8176,77286.0
2025-05-23 14:10:00,230.32,230.33,230.02,230.26,48443.0,229.7777,229.7877,229.4784,229.7178,48443.0
2025-05-23 14:15:00,230.31,230.65,229.93,229.93,74236.0,229.7677,230.1069,229.3886,229.3886,74236.0
2025-05-23 14:20:00,229.95,230.14,229.55,230.13,69695.0,229.4086,229.5981,229.0095,229.5882,69695.0
2025-05-23 14:25:00,230.13,230.34,229.61,229.83,35944.0,229.5882,229.7977,229.0694,229.2889,35944.0
2025-05-23 14:30:00,229.88,230.24,229.83,230.13,66530.0,229.3387,229.6979,229.2889,229.5882,66530.0
2025-05-23 14:35:00,230.2,230.5,230.14,230.3,53759.0,229.658,229.9573,229.5981,229.7578,53759.0
2025-05-23 14:40:00,230.29,230.38,230.06,230.22,36435.0,229.7478,229.8376,229.5183,229.6779,36435.0
2025-05-23 14:45:00,230.23,230.47,229.9,230.38,47231.0,229.6879,229.9273,229.3587,229.8376,47231.0
2025-05-23 14:50:00,230.38,230.55,230.25,230.38,64824.0,229.8376,230.0072,229.7079,229.8376,64824.0
2025-05-23 14:55:00,230.38,230.47,230.08,230.2,31773.0,229.8376,229.9273,229.5383,229.658,31773.0
2025-05-23 15:00:00,230.22,230.31,229.61,229.68,62155.0,229.6779,229.7677,229.0694,229.1392,62155.0
2025-05-23 15:05:00,229.68,230.2,229.6,230.04,49089.0,229.1392,229.658,229.0594,229.4984,49089.0
2025-05-23 15:10:00,230.07,230.43,230.01,230.26,32019.0,229.5283,229.8874,229.4684,229.7178,32019.0
2025-05-23 15:15:00,230.23,230.23,229.69,229.76,40316.0,229.6879,229.6879,229.1492,229.219,40316.0
2025-05-23 15:20:00,229.76,229.83,229.22,229.44,74720.0,229.219,229.2889,228.6803,228.8998,74720.0
2025-05-23 15:25:00,229.44,229.44,229.08,229.17,47320.0,228.8998,228.8998,228.5406,228.6304,47320.0
2025-05-23 15:30:00,229.13,229.76,229.03,229.73,71106.0,228.5905,229.219,228.4907,229.1891,71106.0
2025-05-23 15:35:00,229.72,229.83,229.41,229.81,58235.0,229.1791,229.2889,228.8698,229.2689,58235.0
2025-05-23 15:40:00,229.8,230.07,229.56,229.77,56340.0,229.2589,229.5283,229.0195,229.229,56340.0
2025-05-23 15:45:00,229.79,229.88,229.46,229.61,66154.0,229.249,229.3387,228.9197,229.0694,66154.0
2025-05-23 15:50:00,229.65,229.76,228.8,229.19,150442.0,229.1093,229.219,228.2613,228.6504,150442.0
2025-05-23 15:55:00,229.14,229.14,228.58,228.67,690661.0,228.6005,228.6005,228.0418,228.1316,690661.0
2025-05-27 09:30:00,232.87,233.26,231.13,232.29,686908.0,232.3217,232.7108,230.5858,231.7431,686908.0
2025-05-27 09:35:00,232.21,232.86,231.6,232.7,175551.0,231.6633,232.3117,231.0547,232.1521,175551.0
2025-05-27 09:40:00,232.7,233.1,232.24,232.61,154023.0,232.1521,232.5512,231.6932,232.0623,154023.0
2025-05-27 09:45:00,232.65,234.03,232.64,233.79,256289.0,232.1022,233.479,232.0922,233.2395,256289.0
2025-05-27 09:50:00,233.76,233.98,233.21,233.52,134075.0,233.2096,233.4291,232.6609,232.9702,134075.0
2025-05-27 09:55:00,233.52,234.28,233.52,234.22,218998.0,232.9702,233.7284,232.9702,233.6685,218998.0
2025-05-27 10:00:00,234.22,235.32,234.12,235.19,381837.0,233.6685,234.7659,233.5688,234.6362,381837.0
2025-05-27 10:05:00,235.18,235.3,234.19,234.34,173664.0,234.6263,234.746,233.6386,233.7882,173664.0
2025-05-27 10:10:00,234.33,234.71,234.28,234.4,100896.0,233.7783,234.1574,233.7284,233.8481,100896.0
2025-05-27 10:15:00,234.38,234.57,234.06,234.47,101247.0,233.8281,234.0177,233.5089,233.9179,101247.0
2025-05-27 10:20:00,234.48,234.78,234.34,234.51,92883.0,233.9279,234.2272,233.7882,233.9578,92883.0
2025-05-27 10:25:00,234.54,234.65,233.77,233.77,83000.0,233.9878,234.0975,233.2196,233.2196,83000.0
2025-05-27 10:30:00,233.8,234.13,233.66,233.91,131409.0,233.2495,233.5787,233.1098,233.3593,131409.0
2025-05-27 10:35:00,233.87,233.87,232.91,233.17,141419.0,233.3193,233.3193,232.3616,232.621,141419.0
2025-05-27 10:40:00,233.12,233.21,232.73,233.0,132676.0,232.5711,232.6609,232.182,232.4514,132676.0
2025-05-27 10:45:00,232.97,233.41,232.8,233.0,135983.0,232.4215,232.8604,232.2519,232.4514,135983.0
2025-05-27 10:50:00,233.0,233.54,232.85,233.19,87180.0,232.4514,232.9901,232.3017,232.6409,87180.0
2025-05-27 10:55:00,233.18,233.48,232.9,233.42,57110.0,232.631,232.9303,232.3516,232.8704,57110.0
2025-05-27 11:00:00,233.42,233.91,233.34,233.83,75272.0,232.8704,233.3593,232.7906,233.2794,75272.0
2025-05-27 11:05:00,233.81,234.11,233.66,234.0,66327.0,233.2595,233.5588,233.1098,233.449,66327.0
2025-05-27 11:10:00,233.98,234.17,233.9,234.17,58480.0,233.4291,233.6186,233.3493,233.6186,58480.0
2025-05-27 11:15:00,234.15,234.2,233.8,234.12,78045.0,233.5987,233.6486,233.2495,233.5688,78045.0
2025-05-27 11:20:00,234.12,234.17,233.73,234.04,69075.0,233.5688,233.6186,233.1797,233.4889,69075.0
2025-05-27 11:25:00,234.06,234.41,234.06,234.23,73439.0,233.5089,233.8581,233.5089,233.6785,73439.0
2025-05-27 11:30:00,234.23,234.25,233.91,234.04,67998.0,233.6785,233.6984,233.3593,233.4889,67998.0
2025-05-27 11:35:00,234.09,234.09,233.58,233.73,67995.0,233.5388,233.5388,233.03,233.1797,67995.0
2025-05-27 11:40:00,233.75,234.0,233.51,234.0,118065.0,233.1996,233.449,232.9602,233.449,118065.0
2025-05-27 11:45:00,234.0,234.62,233.98,234.51,127763.0,233.449,234.0676,233.4291,233.9578,127763.0
2025-05-27 11:50:00,234.55,234.93,234.55,234.79,120749.0,233.9977,234.3768,233.9977,234.2372,120749.0
2025-05-27 11:55:00,234.77,234.88,234.3,234.44,101966.0,234.2172,234.327,233.7483,233.888,101966.0
2025-05-27 12:00:00,234.41,234.5,234.24,234.48,90919.0,233.8581,233.9479,233.6885,233.9279,90919.0
2025-05-27 12:05:00,234.4,234.55,234.07,234.34,89877.0,233.8481,233.9977,233.5189,233.7882,89877.0
2025-05-27 12:10:00,234.37,234.78,234.31,234.75,104752.0,233.8182,234.2272,233.7583,234.1973,104752.0
2025-05-27 12:15:00,234.76,235.15,234.75,235.04,111908.0,234.2072,234.5963,234.1973,234.4866,111908.0
2025-05-27 12:20:00,235.1,235.63,235.03,235.56,206516.0,234.5464,235.0752,234.4766,235.0054,206516.0
2025-05-27 12:25:00,235.56,235.61,235.2,235.33,74812.0,235.0054,235.0552,234.6462,234.7759,74812.0
2025-05-27 12:30:00,235.33,235.48,235.18,235.23,56218.0,234.7759,234.9256,234.6263,234.6761,56218.0
2025-05-27 12:35:00,235.26,235.6,235.08,235.49,61522.0,234.7061,235.0453,234.5265,234.9355,61522.0
2025-05-27 12:40:00,235.54,235.98,235.52,235.95,88307.0,234.9854,235.4244,234.9655,235.3944,88307.0
2025-05-27 12:45:00,235.98,236.16,235.41,235.52,216673.0,235.4244,235.604,234.8557,234.9655,216673.0
2025-05-27 12:50:00,235.51,235.55,235.14,235.2,38715.0,234.9555,234.9954,234.5864,234.6462,38715.0
2025-05-27 12:55:00,235.15,235.17,234.94,235.04,45823.0,234.5963,234.6163,234.3868,234.4866,45823.0
2025-05-27 13:00:00,235.04,235.58,235.03,235.48,90526.0,234.4866,235.0253,234.4766,234.9256,90526.0
2025-05-27 13:05:00,235.45,235.95,235.39,235.76,42514.0,234.8956,235.3944,234.8358,235.2049,42514.0
2025-05-27 13:10:00,235.76,235.99,235.61,235.92,91888.0,235.2049,235.4344,235.0552,235.3645,91888.0
2025-05-27 13:15:00,235.93,236.14,235.81,236.05,111556.0,235.3745,235.584,235.2548,235.4942,111556.0
2025-05-27 13:20:00,236.01,236.38,235.79,236.19,180696.0,235.4543,235.8234,235.2348,235.6339,180696.0
2025-05-27 13:25:00,236.19,236.2,235.94,236.08,50231.0,235.6339,235.6439,235.3845,235.5241,50231.0
2025-05-27 13:30:00,236.06,236.1,235.69,235.77,46193.0,235.5042,235.5441,235.1351,235.2149,46193.0
2025-05-27 13:35:00,235.74,236.1,235.65,235.84,133923.0,235.1849,235.5441,235.0952,235.2847,133923.0
2025-05-27 13:40:00,235.8,236.09,235.75,236.03,117362.0,235.2448,235.5341,235.1949,235.4743,117362.0
2025-05-27 13:45:00,236.08,236.38,235.94,236.3,63195.0,235.5241,235.8234,235.3845,235.7436,63195.0
2025-05-27 13:50:00,236.29,236.48,236.01,236.22,103436.0,235.7336,235.9232,235.4543,235.6638,103436.0
2025-05-27 13:55:00,236.22,236.33,235.89,235.93,40910.0,235.6638,235.7736,235.3346,235.3745,40910.0
2025-05-27 14:00:00,235.93,236.25,235.88,236.0,54593.0,235.3745,235.6937,235.3246,235.4443,54593.0
2025-05-27 14:05:00,236.01,236.12,235.78,235.79,42198.0,235.4543,235.564,235.2248,235.2348,42198.0
2025-05-27 14:10:00,235.81,235.84,235.54,235.56,65707.0,235.2548,235.2847,234.9854,235.0054,65707.0
2025-05-27 14:15:00,235.58,235.62,235.22,235.33,87198.0,235.0253,235.0652,234.6662,234.7759,87198.0
2025-05-27 14:20:00,235.29,235.42,235.17,235.34,49253.0,234.736,234.8657,234.6163,234.7859,49253.0
2025-05-27 14:25:00,235.29,235.7,235.27,235.6,92942.0,234.736,235.145,234.716,235.0453,92942.0
2025-05-27 14:30:00,235.59,235.63,235.08,235.13,48742.0,235.0353,235.0752,234.5265,234.5764,48742.0
2025-05-27 14:35:00,235.18,235.34,235.05,235.1,30816.0,234.6263,234.7859,234.4966,234.5464,30816.0
2025-05-27 14:40:00,235.14,235.18,234.8,234.94,47906.0,234.5864,234.6263,234.2472,234.3868,47906.0
2025-05-27 14:45:00,234.92,235.32,234.8,235.19,102244.0,234.3669,234.7659,234.2472,234.6362,102244.0
2025-05-27 14:50:00,235.19,235.34,235.09,235.17,34605.0,234.6362,234.7859,234.5365,234.6163,34605.0
2025-05-27 14:55:00,235.19,235.27,234.94,235.02,40683.0,234.6362,234.716,234.3868,234.4666,40683.0
2025-05-27 15:00:00,234.99,235.18,234.76,234.98,50846.0,234.4367,234.6263,234.2072,234.4267,50846.0
2025-05-27 15:05:00,235.01,235.16,234.95,235.12,39825.0,234.4567,234.6063,234.3968,234.5664,39825.0
2025-05-27 15:10:00,235.13,235.2,234.78,234.94,54181.0,234.5764,234.6462,234.2272,234.3868,54181.0
2025-05-27 15:15:00,234.94,235.28,234.85,235.23,80595.0,234.3868,234.726,234.297,234.6761,80595.0
2025-05-27 15:20:00,235.24,235.36,235.01,235.25,59479.0,234.6861,234.8058,234.4567,234.6961,59479.0
2025-05-27 15:25:00,235.23,235.35,235.0,235.08,61575.0,234.6761,234.7959,234.4467,234.5265,61575.0
2025-05-27 15:30:00,235.06,235.22,234.71,235.09,104887.0,234.5065,234.6662,234.1574,234.5365,104887.0
2025-05-27 15:35:00,235.06,235.15,234.57,234.77,80869.0,234.5065,234.5963,234.0177,234.2172,80869.0
2025-05-27 15:40:00,234.78,235.0,234.71,234.75,135754.0,234.2272,234.4467,234.1574,234.1973,135754.0
2025-05-27 15:45:00,234.73,234.76,234.0,234.07,96556.0,234.1773,234.2072,233.449,233.5189,96556.0
2025-05-27 15:50:00,234.12,234.91,234.12,234.71,231735.0,233.5688,234.3569,233.5688,234.1574,231735.0
2025-05-27 15:55:00,234.79,235.73,234.68,235.67,802948.0,234.2372,235.175,234.1274,235.1151,802948.0
2025-05-28 09:30:00,237.24,237.69,236.5,237.5,636125.0,236.6814,237.1303,235.9432,236.9408,636125.0
2025-05-28 09:35:00,237.5,237.9,236.8,237.82,292238.0,236.9408,237.3399,236.2424,237.26,292238.0
2025-05-28 09:40:00,237.84,238.47,237.26,237.35,251165.0,237.28,237.9085,236.7014,236.7912,251165.0
2025-05-28 09:45:00,237.41,237.74,236.04,236.25,213504.0,236.851,237.1802,235.4842,235.6937,213504.0
2025-05-28 09:50:00,236.25,236.31,235.6,235.91,135689.0,235.6937,235.7536,235.0453,235.3545,135689.0
2025-05-28 09:55:00,235.92,236.77,235.85,236.08,223283.0,235.3645,236.2125,235.2947,235.5241,223283.0
2025-05-28 10:00:00,236.09,236.44,235.9,236.21,116561.0,235.5341,235.8833,235.3446,235.6538,116561.0
2025-05-28 10:05:00,236.19,236.44,235.95,236.21,98089.0,235.6339,235.8833,235.3944,235.6538,98089.0
2025-05-28 10:10:00,236.21,236.56,235.96,236.24,95640.0,235.6538,236.003,235.4044,235.6838,95640.0
2025-05-28 10:15:00,236.23,236.35,235.65,235.72,98338.0,235.6738,235.7935,235.0952,235.165,98338.0
2025-05-28 10:20:00,235.72,236.02,235.42,235.91,93280.0,235.165,235.4643,234.8657,235.3545,93280.0
2025-05-28 10:25:00,235.95,235.95,234.87,235.18,118859.0,235.3944,235.3944,234.317,234.6263,118859.0
2025-05-28 10:30:00,235.16,235.32,234.96,235.07,79826.0,234.6063,234.7659,234.4068,234.5165,79826.0
2025-05-28 10:35:00,235.08,235.13,234.59,234.92,130889.0,234.5265,234.5764,234.0376,234.3669,130889.0
2025-05-28 10:40:00,234.89,235.48,234.75,234.78,96961.0,234.3369,234.9256,234.1973,234.2272,96961.0
2025-05-28 10:45:00,234.78,235.1,234.6,235.09,65583.0,234.2272,234.5464,234.0476,234.5365,65583.0
2025-05-28 10:50:00,235.06,235.31,234.79,234.79,71157.0,234.5065,234.756,234.2372,234.2372,71157.0
2025-05-28 10:55:00,234.81,234.91,234.42,234.48,88174.0,234.2571,234.3569,233.868,233.9279,88174.0
2025-05-28 11:00:00,234.49,235.43,234.47,235.39,75816.0,233.9379,234.8757,233.9179,234.8358,75816.0
2025-05-28 11:05:00,235.39,235.53,235.21,235.53,54305.0,234.8358,234.9754,234.6562,234.9754,54305.0
2025-05-28 11:10:00,235.52,235.76,235.44,235.51,67357.0,234.9655,235.2049,234.8856,234.9555,67357.0
2025-05-28 11:15:00,235.54,236.01,235.53,235.81,84638.0,234.9854,235.4543,234.9754,235.2548,84638.0
2025-05-28 11:20:00,235.91,236.32,235.81,235.96,123094.0,235.3545,235.7636,235.2548,235.4044,123094.0
2025-05-28 11:25:00,235.98,236.0,235.61,235.84,125787.0,235.4244,235.4443,235.0552,235.2847,125787.0
2025-05-28 11:30:00,235.8,236.0,235.56,235.65,57282.0,235.2448,235.4443,235.0054,235.0952,57282.0
2025-05-28 11:35:00,235.66,235.83,235.59,235.77,57751.0,235.1051,235.2747,235.0353,235.2149,57751.0
2025-05-28 11:40:00,235.81,236.03,235.77,235.95,60962.0,235.2548,235.4743,235.2149,235.3944,60962.0
2025-05-28 11:45:00,235.92,236.05,235.84,235.92,63786.0,235.3645,235.4942,235.2847,235.3645,63786.0
2025-05-28 11:50:00,235.92,236.19,235.85,236.09,143197.0,235.3645,235.6339,235.2947,235.5341,143197.0
2025-05-28 11:55:00,236.11,236.11,235.67,235.74,71086.0,235.5541,235.5541,235.1151,235.1849,71086.0
2025-05-28 12:00:00,235.76,236.54,235.75,236.5,74215.0,235.2049,235.9831,235.1949,235.9432,74215.0
2025-05-28 12:05:00,236.5,237.25,236.42,237.15,218697.0,235.9432,236.6914,235.8633,236.5916,218697.0
2025-05-28 12:10:00,237.13,237.36,236.85,237.11,180505.0,236.5717,236.8011,236.2923,236.5517,180505.0
2025-05-28 12:15:00,237.11,237.17,236.85,237.11,82603.0,236.5517,236.6116,236.2923,236.5517,82603.0
2025-05-28 12:20:00,237.13,237.18,236.86,236.98,93115.0,236.5717,236.6216,236.3023,236.422,93115.0
2025-05-28 12:25:00,237.0,237.41,236.98,237.33,112222.0,236.442,236.851,236.422,236.7712,112222.0
2025-05-28 12:30:00,237.32,237.42,237.04,237.2,94630.0,236.7612,236.861,236.4819,236.6415,94630.0
2025-05-28 12:35:00,237.21,237.53,237.12,237.46,72501.0,236.6515,236.9707,236.5617,236.9009,72501.0
2025-05-28 12:40:00,237.44,237.53,237.16,237.27,65740.0,236.8809,236.9707,236.6016,236.7113,65740.0
2025-05-28 12:45:00,237.27,237.47,237.13,237.34,51042.0,236.7113,236.9109,236.5717,236.7812,51042.0
2025-05-28 12:50:00,237.38,237.49,237.15,237.31,46371.0,236.8211,236.9308,236.5916,236.7512,46371.0
2025-05-28 12:55:00,237.34,237.4,237.1,237.19,66113.0,236.7812,236.841,236.5417,236.6315,66113.0
2025-05-28 13:00:00,237.19,237.27,236.91,237.16,57372.0,236.6315,236.7113,236.3522,236.6016,57372.0
2025-05-28 13:05:00,237.11,237.36,237.1,237.31,63417.0,236.5517,236.8011,236.5417,236.7512,63417.0
2025-05-28 13:10:00,237.34,237.79,237.27,237.47,113605.0,236.7812,237.2301,236.7113,236.9109,113605.0
2025-05-28 13:15:00,237.45,237.58,237.27,237.45,117272.0,236.8909,237.0206,236.7113,236.8909,117272.0
2025-05-28 13:20:00,237.45,238.14,237.37,237.98,116149.0,236.8909,237.5793,236.8111,237.4197,116149.0
2025-05-28 13:25:00,237.99,238.12,237.76,237.99,76018.0,237.4296,237.5593,237.2002,237.4296,76018.0
2025-05-28 13:30:00,237.99,238.25,237.93,238.21,108073.0,237.4296,237.689,237.3698,237.6491,108073.0
2025-05-28 13:35:00,238.2,238.35,238.06,238.14,69312.0,237.6391,237.7888,237.4995,237.5793,69312.0
2025-05-28 13:40:00,238.06,238.42,238.05,238.41,72937.0,237.4995,237.8586,237.4895,237.8487,72937.0
2025-05-28 13:45:00,238.4,238.87,238.35,238.84,98735.0,237.8387,238.3076,237.7888,238.2776,98735.0
2025-05-28 13:50:00,238.84,239.36,238.64,239.18,166633.0,238.2776,238.7964,238.0781,238.6168,166633.0
2025-05-28 13:55:00,239.2,239.43,239.0,239.2,104622.0,238.6368,238.8663,238.4373,238.6368,104622.0
2025-05-28 14:00:00,239.2,239.68,239.17,239.57,156825.0,238.6368,239.1157,238.6069,239.0059,156825.0
2025-05-28 14:05:00,239.54,239.99,239.37,239.96,182574.0,238.976,239.4249,238.8064,239.395,182574.0
2025-05-28 14:10:00,239.98,240.48,239.63,239.93,338220.0,239.415,239.9138,239.0658,239.3651,338220.0
2025-05-28 14:15:00,239.91,240.02,239.48,239.55,199154.0,239.3451,239.4549,238.9161,238.986,199154.0
2025-05-28 14:20:00,239.58,239.63,239.21,239.6,92095.0,239.0159,239.0658,238.6468,239.0359,92095.0
2025-05-28 14:25:00,239.63,239.73,239.2,239.32,90927.0,239.0658,239.1655,238.6368,238.7565,90927.0
2025-05-28 14:30:00,239.32,239.67,239.3,239.54,83926.0,238.7565,239.1057,238.7366,238.976,83926.0
2025-05-28 14:35:00,239.54,239.72,239.47,239.66,71642.0,238.976,239.1556,238.9062,239.0957,71642.0
2025-05-28 14:40:00,239.64,239.88,239.61,239.69,79711.0,239.0758,239.3152,239.0458,239.1256,79711.0
2025-05-28 14:45:00,239.68,240.05,239.58,239.95,156168.0,239.1157,239.4848,239.0159,239.385,156168.0
2025-05-28 14:50:00,239.94,240.15,239.09,239.65,166546.0,239.3751,239.5846,238.5271,239.0857,166546.0
2025-05-28 14:55:00,239.61,240.17,239.5,240.12,97519.0,239.0458,239.6045,238.9361,239.5546,97519.0
2025-05-28 15:00:00,240.09,240.42,239.97,240.42,98619.0,239.5247,239.8539,239.405,239.8539,98619.0
2025-05-28 15:05:00,240.41,240.99,240.32,240.95,152146.0,239.8439,240.4226,239.7542,240.3827,152146.0
2025-05-28 15:10:00,240.92,240.98,240.13,240.52,165390.0,240.3527,240.4126,239.5646,239.9537,165390.0
2025-05-28 15:15:00,240.5,240.62,239.74,240.03,213938.0,239.9337,240.0535,239.1755,239.4648,213938.0
2025-05-28 15:20:00,239.99,240.32,239.81,240.24,123907.0,239.4249,239.7542,239.2454,239.6743,123907.0
2025-05-28 15:25:00,240.24,240.34,239.92,239.98,155441.0,239.6743,239.7741,239.3551,239.415,155441.0
2025-05-28 15:30:00,239.95,240.22,239.83,240.0,172184.0,239.385,239.6544,239.2653,239.4349,172184.0
2025-05-28 15:35:00,239.99,240.01,239.36,239.38,119342.0,239.4249,239.4449,238.7964,238.8164,119342.0
2025-05-28 15:40:00,239.38,239.44,239.0,239.03,155518.0,238.8164,238.8762,238.4373,238.4672,155518.0
2025-05-28 15:45:00,239.03,239.5,238.96,239.0,195377.0,238.4672,238.9361,238.3974,238.4373,195377.0
2025-05-28 15:50:00,239.0,239.01,237.74,238.52,341721.0,238.4373,238.4472,237.1802,237.9584,341721.0
2025-05-28 15:55:00,238.52,239.62,238.32,239.39,793130.0,237.9584,239.0558,237.7589,238.8263,793130.0
2025-05-29 09:30:00,245.7,246.07,241.1,242.48,1307376.0,245.1215,245.4906,240.5323,241.9091,1307376.0
2025-05-29 09:35:00,242.41,242.54,239.28,239.9,591354.0,241.8392,241.9689,238.7166,239.3351,591354.0
2025-05-29 09:40:00,239.93,240.66,238.86,239.34,371971.0,239.3651,240.0934,238.2976,238.7765,371971.0
2025-05-29 09:45:00,239.35,240.18,239.0,239.64,265304.0,238.7864,239.6145,238.4373,239.0758,265304.0
2025-05-29 09:50:00,239.59,241.29,239.4,241.03,366756.0,239.0259,240.7219,238.8363,240.4625,366756.0
2025-05-29 09:55:00,240.99,241.6,240.3,241.08,199423.0,240.4226,241.0311,239.7342,240.5124,199423.0
2025-05-29 10:00:00,241.08,241.4,240.42,240.48,151147.0,240.5124,240.8316,239.8539,239.9138,151147.0
2025-05-29 10:05:00,240.48,240.48,238.11,238.21,330772.0,239.9138,239.9138,237.5494,237.6491,330772.0
2025-05-29 10:10:00,238.26,238.65,237.61,238.35,265131.0,237.699,238.0881,237.0505,237.7888,265131.0
2025-05-29 10:15:00,238.3,238.59,237.62,237.98,176219.0,237.7389,238.0282,237.0605,237.4197,176219.0
2025-05-29 10:20:00,238.0,238.5,237.4,238.31,138625.0,237.4396,237.9384,236.841,237.7489,138625.0
2025-05-29 10:25:00,238.34,239.4,238.27,239.26,108826.0,237.7788,238.8363,237.709,238.6967,108826.0
2025-05-29 10:30:00,239.26,239.78,238.74,238.79,115609.0,238.6967,239.2154,238.1779,238.2278,115609.0
2025-05-29 10:35:00,238.73,239.47,238.72,239.38,88504.0,238.1679,238.9062,238.1579,238.8164,88504.0
2025-05-29 10:40:00,239.38,239.41,238.62,239.0,87882.0,238.8164,238.8463,238.0582,238.4373,87882.0
2025-05-29 10:45:00,239.03,239.93,238.89,239.89,100703.0,238.4672,239.3651,238.3275,239.3252,100703.0
2025-05-29 10:50:00,239.92,240.57,239.63,240.45,189775.0,239.3551,240.0036,239.0658,239.8839,189775.0
2025-05-29 10:55:00,240.47,240.76,240.16,240.64,119116.0,239.9038,240.1931,239.5945,240.0734,119116.0
2025-05-29 11:00:00,240.64,240.88,240.14,240.5,117717.0,240.0734,240.3128,239.5746,239.9337,117717.0
2025-05-29 11:05:00,240.47,240.64,240.06,240.23,84894.0,239.9038,240.0734,239.4948,239.6644,84894.0
2025-05-29 11:10:00,240.23,240.99,240.12,240.38,81452.0,239.6644,240.4226,239.5546,239.814,81452.0
2025-05-29 11:15:00,240.41,240.87,240.32,240.59,86941.0,239.8439,240.3029,239.7542,240.0235,86941.0
2025-05-29 11:20:00,240.56,241.29,240.56,241.16,177874.0,239.9936,240.7219,239.9936,240.5922,177874.0
2025-05-29 11:25:00,241.16,241.53,241.12,241.33,152959.0,240.5922,240.9613,240.5523,240.7618,152959.0
2025-05-29 11:30:00,241.33,241.36,240.13,240.41,141898.0,240.7618,240.7917,239.5646,239.8439,141898.0
2025-05-29 11:35:00,240.46,241.07,240.34,240.7,103879.0,239.8938,240.5024,239.7741,240.1333,103879.0
2025-05-29 11:40:00,240.74,241.39,240.69,241.24,110519.0,240.1732,240.8216,240.1233,240.672,110519.0
2025-05-29 11:45:00,241.23,241.71,241.12,241.41,101622.0,240.662,241.1409,240.5523,240.8416,101622.0
2025-05-29 11:50:00,241.4,242.35,241.35,242.14,154931.0,240.8316,241.7794,240.7817,241.5699,154931.0
2025-05-29 11:55:00,242.11,242.18,240.27,240.57,168980.0,241.5399,241.6098,239.7043,240.0036,168980.0
2025-05-29 12:00:00,240.6,240.65,239.86,240.31,105777.0,240.0335,240.0834,239.2952,239.7442,105777.0
2025-05-29 12:05:00,240.31,241.05,240.27,241.0,94236.0,239.7442,240.4824,239.7043,240.4326,94236.0
2025-05-29 12:10:00,240.95,241.52,240.91,241.48,71065.0,240.3827,240.9513,240.3428,240.9114,71065.0
2025-05-29 12:15:00,241.51,241.89,241.45,241.75,80621.0,240.9414,241.3205,240.8815,241.1808,80621.0
2025-05-29 12:20:00,241.78,241.87,241.24,241.48,72635.0,241.2107,241.3005,240.672,240.9114,72635.0
2025-05-29 12:25:00,241.45,241.64,241.33,241.5,87916.0,240.8815,241.071,240.7618,240.9314,87916.0
2025-05-29 12:30:00,241.48,241.72,241.33,241.55,54463.0,240.9114,241.1509,240.7618,240.9813,54463.0
2025-05-29 12:35:00,241.42,241.83,241.31,241.59,64571.0,240.8516,241.2606,240.7418,241.0212,64571.0
2025-05-29 12:40:00,241.59,241.87,241.49,241.69,56632.0,241.0212,241.3005,240.9214,241.1209,56632.0
2025-05-29 12:45:00,241.71,242.16,241.67,241.76,75867.0,241.1409,241.5898,241.101,241.1908,75867.0
2025-05-29 12:50:00,241.74,242.07,241.62,242.02,75548.0,241.1708,241.5,241.0511,241.4502,75548.0
2025-05-29 12:55:00,242.02,242.35,241.73,241.94,115118.0,241.4502,241.7794,241.1608,241.3703,115118.0
2025-05-29 13:00:00,241.89,242.21,241.51,241.51,101493.0,241.3205,241.6397,240.9414,240.9414,101493.0
2025-05-29 13:05:00,241.51,241.77,241.4,241.64,65816.0,240.9414,241.2007,240.8316,241.071,65816.0
2025-05-29 13:10:00,241.67,241.89,241.57,241.72,59013.0,241.101,241.3205,241.0012,241.1509,59013.0
2025-05-29 13:15:00,241.79,241.83,241.07,241.14,109638.0,241.2207,241.2606,240.5024,240.5722,109638.0
2025-05-29 13:20:00,241.2,241.23,240.79,241.19,69918.0,240.6321,240.662,240.2231,240.6221,69918.0
2025-05-29 13:25:00,241.19,241.42,240.9,241.3,64104.0,240.6221,240.8516,240.3328,240.7319,64104.0
2025-05-29 13:30:00,241.33,241.51,241.15,241.33,61387.0,240.7618,240.9414,240.5822,240.7618,61387.0
2025-05-29 13:35:00,241.32,241.46,240.68,240.78,98295.0,240.7518,240.8915,240.1133,240.2131,98295.0
2025-05-29 13:40:00,240.78,241.3,240.66,241.03,101788.0,240.2131,240.7319,240.0934,240.4625,101788.0
2025-05-29 13:45:00,241.08,241.21,240.56,240.63,97600.0,240.5124,240.6421,239.9936,240.0634,97600.0
2025-05-29 13:50:00,240.63,241.38,240.53,241.09,97968.0,240.0634,240.8117,239.9637,240.5223,97968.0
2025-05-29 13:55:00,241.13,241.18,240.73,240.79,47820.0,240.5623,240.6121,240.1632,240.2231,47820.0
2025-05-29 14:00:00,240.77,241.15,240.63,241.11,50785.0,240.2031,240.5822,240.0634,240.5423,50785.0
2025-05-29 14:05:00,241.16,241.6,241.16,241.5,83545.0,240.5922,241.0311,240.5922,240.9314,83545.0
2025-05-29 14:10:00,241.5,241.77,241.34,241.71,80782.0,240.9314,241.2007,240.7718,241.1409,80782.0
2025-05-29 14:15:00,241.74,241.97,241.04,241.05,105198.0,241.1708,241.4003,240.4725,240.4824,105198.0
2025-05-29 14:20:00,241.05,241.05,240.58,240.66,62611.0,240.4824,240.4824,240.0135,240.0934,62611.0
2025-05-29 14:25:00,240.68,241.07,240.56,240.74,75867.0,240.1133,240.5024,239.9936,240.1732,75867.0
2025-05-29 14:30:00,240.75,240.95,240.67,240.86,60121.0,240.1831,240.3827,240.1033,240.2929,60121.0
2025-05-29 14:35:00,240.89,241.1,240.74,240.84,61309.0,240.3228,240.5323,240.1732,240.2729,61309.0
2025-05-29 14:40:00,240.87,240.97,240.65,240.84,58180.0,240.3029,240.4026,240.0834,240.2729,58180.0
2025-05-29 14:45:00,240.85,241.08,240.55,240.61,69489.0,240.2829,240.5124,239.9836,240.0435,69489.0
2025-05-29 14:50:00,240.61,241.1,240.6,241.09,67098.0,240.0435,240.5323,240.0335,240.5223,67098.0
2025-05-29 14:55:00,241.06,241.23,240.4,240.58,105104.0,240.4924,240.662,239.834,240.0135,105104.0
2025-05-29 15:00:00,240.59,240.99,240.5,240.95,56644.0,240.0235,240.4226,239.9337,240.3827,56644.0
2025-05-29 15:05:00,240.94,240.95,240.28,240.64,88663.0,240.3727,240.3827,239.7143,240.0734,88663.0
2025-05-29 15:10:00,240.61,240.74,240.38,240.44,52075.0,240.0435,240.1732,239.814,239.8739,52075.0
2025-05-29 15:15:00,240.41,240.86,240.24,240.75,85504.0,239.8439,240.2929,239.6743,240.1831,85504.0
2025-05-29 15:20:00,240.74,241.3,240.73,241.26,68714.0,240.1732,240.7319,240.1632,240.6919,68714.0
2025-05-29 15:25:00,241.24,241.63,241.03,241.09,75240.0,240.672,241.0611,240.4625,240.5223,75240.0
2025-05-29 15:30:00,241.07,241.27,240.91,241.26,84454.0,240.5024,240.7019,240.3428,240.6919,84454.0
2025-05-29 15:35:00,241.23,241.39,241.11,241.12,94093.0,240.662,240.8216,240.5423,240.5523,94093.0
2025-05-29 15:40:00,241.12,241.54,241.1,241.37,107999.0,240.5523,240.9713,240.5323,240.8017,107999.0
2025-05-29 15:45:00,241.34,242.13,241.33,242.02,210473.0,240.7718,241.5599,240.7618,241.4502,210473.0
2025-05-29 15:50:00,242.08,242.65,241.2,241.39,228452.0,241.51,242.0787,240.6321,240.8216,228452.0
2025-05-29 15:55:00,241.4,242.12,241.27,241.96,526607.0,240.8316,241.5499,240.7019,241.3903,526607.0
2025-05-30 09:30:00,241.27,242.25,240.4,240.53,519009.0,240.7019,241.6796,239.834,239.9637,519009.0
2025-05-30 09:35:00,240.5,240.57,239.33,239.49,190466.0,239.9337,240.0036,238.7665,238.9261,190466.0
2025-05-30 09:40:00,239.5,239.9,238.39,238.46,171445.0,238.9361,239.3351,237.8287,237.8985,171445.0
2025-05-30 09:45:00,238.49,239.45,238.44,238.91,145766.0,237.9285,238.8862,237.8786,238.3475,145766.0
2025-05-30 09:50:00,238.85,238.89,237.8,238.41,181789.0,238.2876,238.3275,237.2401,237.8487,181789.0
2025-05-30 09:55:00,238.24,238.39,237.31,237.9,270020.0,237.6791,237.8287,236.7512,237.3399,270020.0
2025-05-30 10:00:00,237.96,239.65,237.94,239.63,197587.0,237.3997,239.0857,237.3798,239.0658,197587.0
2025-05-30 10:05:00,239.67,240.58,239.59,240.45,181883.0,239.1057,240.0135,239.0259,239.8839,181883.0
2025-05-30 10:10:00,240.45,240.94,240.05,240.78,165785.0,239.8839,240.3727,239.4848,240.2131,165785.0
2025-05-30 10:15:00,240.74,240.76,240.11,240.57,140349.0,240.1732,240.1931,239.5447,240.0036,140349.0
2025-05-30 10:20:00,240.64,241.28,240.59,241.2,108233.0,240.0734,240.7119,240.0235,240.6321,108233.0
2025-05-30 10:25:00,241.21,241.73,241.11,241.36,125551.0,240.6421,241.1608,240.5423,240.7917,125551.0
2025-05-30 10:30:00,241.34,241.44,240.92,241.27,149757.0,240.7718,240.8715,240.3527,240.7019,149757.0
2025-05-30 10:35:00,241.27,242.03,241.1,241.99,113398.0,240.7019,241.4601,240.5323,241.4202,113398.0
2025-05-30 10:40:00,242.0,242.02,241.3,241.38,70774.0,241.4302,241.4502,240.7319,240.8117,70774.0
2025-05-30 10:45:00,241.37,241.61,241.16,241.48,77156.0,240.8017,241.0411,240.5922,240.9114,77156.0
2025-05-30 10:50:00,241.48,241.88,241.35,241.88,63272.0,240.9114,241.3105,240.7817,241.3105,63272.0
2025-05-30 10:55:00,241.87,242.11,241.32,241.5,76109.0,241.3005,241.5399,240.7518,240.9314,76109.0
2025-05-30 11:00:00,241.5,241.68,241.26,241.34,50741.0,240.9314,241.111,240.6919,240.7718,50741.0
2025-05-30 11:05:00,241.34,241.48,240.94,241.11,76936.0,240.7718,240.9114,240.3727,240.5423,76936.0
2025-05-30 11:10:00,241.11,241.14,240.34,240.48,76101.0,240.5423,240.5722,239.7741,239.9138,76101.0
2025-05-30 11:15:00,240.48,240.71,240.33,240.42,69244.0,239.9138,240.1432,239.7641,239.8539,69244.0
2025-05-30 11:20:00,240.46,240.86,240.38,240.8,67947.0,239.8938,240.2929,239.814,240.233,67947.0
2025-05-30 11:25:00,240.8,241.06,240.58,240.65,60306.0,240.233,240.4924,240.0135,240.0834,60306.0
2025-05-30 11:30:00,240.56,240.82,239.9,240.28,81810.0,239.9936,240.253,239.3351,239.7143,81810.0
2025-05-30 11:35:00,240.21,240.36,239.54,239.63,69908.0,239.6444,239.7941,238.976,239.0658,69908.0
2025-05-30 11:40:00,239.68,239.68,239.01,239.16,67989.0,239.1157,239.1157,238.4472,238.5969,67989.0
2025-05-30 11:45:00,239.09,239.44,238.96,239.4,69219.0,238.5271,238.8762,238.3974,238.8363,69219.0
2025-05-30 11:50:00,239.4,239.66,239.32,239.63,38953.0,238.8363,239.0957,238.7565,239.0658,38953.0
2025-05-30 11:55:00,239.63,239.84,239.53,239.59,48928.0,239.0658,239.2753,238.966,239.0259,48928.0
2025-05-30 12:00:00,239.61,239.67,239.06,239.06,43070.0,239.0458,239.1057,238.4971,238.4971,43070.0
2025-05-30 12:05:00,239.13,239.53,239.0,239.51,35767.0,238.567,238.966,238.4373,238.9461,35767.0
2025-05-30 12:10:00,239.52,239.61,239.12,239.3,50801.0,238.956,239.0458,238.557,238.7366,50801.0
2025-05-30 12:15:00,239.3,239.33,238.54,238.65,79922.0,238.7366,238.7665,237.9783,238.0881,79922.0
2025-05-30 12:20:00,238.66,238.7,238.07,238.28,69755.0,238.0981,238.138,237.5095,237.719,69755.0
2025-05-30 12:25:00,238.21,238.32,236.65,236.89,187613.0,237.6491,237.7589,236.0928,236.3322,187613.0
2025-05-30 12:30:00,236.96,237.0,235.5,235.63,234509.0,236.4021,236.442,234.9455,235.0752,234509.0
2025-05-30 12:35:00,235.63,236.57,235.14,236.5,176252.0,235.0752,236.013,234.5864,235.9432,176252.0
2025-05-30 12:40:00,236.5,236.8,235.95,236.15,90973.0,235.9432,236.2424,235.3944,235.594,90973.0
2025-05-30 12:45:00,236.14,236.34,235.64,235.8,70216.0,235.584,235.7835,235.0852,235.2448,70216.0
2025-05-30 12:50:00,235.79,235.79,234.9,235.11,115259.0,235.2348,235.2348,234.3469,234.5564,115259.0
2025-05-30 12:55:00,235.13,235.8,235.07,235.8,87674.0,234.5764,235.2448,234.5165,235.2448,87674.0
2025-05-30 13:00:00,235.79,236.39,235.58,236.36,80609.0,235.2348,235.8334,235.0253,235.8035,80609.0
2025-05-30 13:05:00,236.35,237.35,236.35,237.21,87838.0,235.7935,236.7912,235.7935,236.6515,87838.0
2025-05-30 13:10:00,237.15,237.18,236.81,236.96,53551.0,236.5916,236.6216,236.2524,236.4021,53551.0
2025-05-30 13:15:00,236.96,237.18,236.74,236.97,45435.0,236.4021,236.6216,236.1826,236.412,45435.0
2025-05-30 13:20:00,237.04,237.15,236.53,236.92,46662.0,236.4819,236.5916,235.9731,236.3622,46662.0
2025-05-30 13:25:00,236.88,237.02,236.63,237.01,29512.0,236.3223,236.4619,236.0728,236.452,29512.0
2025-05-30 13:30:00,237.02,237.13,236.8,237.08,49489.0,236.4619,236.5717,236.2424,236.5218,49489.0
2025-05-30 13:35:00,237.08,237.67,237.07,237.55,48397.0,236.5218,237.1104,236.5118,236.9907,48397.0
2025-05-30 13:40:00,237.55,237.71,237.25,237.27,38799.0,236.9907,237.1503,236.6914,236.7113,38799.0
2025-05-30 13:45:00,237.26,237.55,236.98,237.5,64208.0,236.7014,236.9907,236.422,236.9408,64208.0
2025-05-30 13:50:00,237.5,237.98,237.48,237.73,64879.0,236.9408,237.4197,236.9208,237.1703,64879.0
2025-05-30 13:55:00,237.69,237.75,237.44,237.56,49579.0,237.1303,237.1902,236.8809,237.0007,49579.0
2025-05-30 14:00:00,237.59,237.97,237.54,237.82,63047.0,237.0306,237.4097,236.9807,237.26,63047.0
2025-05-30 14:05:00,237.82,238.31,237.6,238.23,70120.0,237.26,237.7489,237.0406,237.6691,70120.0
2025-05-30 14:10:00,238.19,238.5,238.1,238.43,56657.0,237.6292,237.9384,237.5394,237.8686,56657.0
2025-05-30 14:15:00,238.41,239.36,238.35,239.29,148665.0,237.8487,238.7964,237.7888,238.7266,148665.0
2025-05-30 14:20:00,239.23,239.46,239.07,239.25,96396.0,238.6667,238.8962,238.5071,238.6867,96396.0
2025-05-30 14:25:00,239.35,239.75,239.3,239.55,98928.0,238.7864,239.1855,238.7366,238.986,98928.0
2025-05-30 14:30:00,239.55,239.98,239.54,239.57,105182.0,238.986,239.415,238.976,239.0059,105182.0
2025-05-30 14:35:00,239.55,240.07,239.5,239.89,88480.0,238.986,239.5047,238.9361,239.3252,88480.0
2025-05-30 14:40:00,239.94,240.0,239.46,239.5,48882.0,239.3751,239.4349,238.8962,238.9361,48882.0
2025-05-30 14:45:00,239.49,239.86,239.45,239.86,53387.0,238.9261,239.2952,238.8862,239.2952,53387.0
2025-05-30 14:50:00,239.84,240.25,239.74,240.18,97992.0,239.2753,239.6843,239.1755,239.6145,97992.0
2025-05-30 14:55:00,240.18,240.3,239.77,240.23,94250.0,239.6145,239.7342,239.2055,239.6644,94250.0
2025-05-30 15:00:00,240.2,240.85,240.07,240.72,149747.0,239.6344,240.2829,239.5047,240.1532,149747.0
2025-05-30 15:05:00,240.75,241.21,240.62,240.81,169994.0,240.1831,240.6421,240.0535,240.243,169994.0
2025-05-30 15:10:00,240.78,240.96,240.6,240.84,74647.0,240.2131,240.3927,240.0335,240.2729,74647.0
2025-05-30 15:15:00,240.83,241.35,240.82,241.2,80996.0,240.263,240.7817,240.253,240.6321,80996.0
2025-05-30 15:20:00,241.2,241.38,240.85,241.31,92782.0,240.6321,240.8117,240.2829,240.7418,92782.0
2025-05-30 15:25:00,241.25,241.7,241.24,241.62,113227.0,240.682,241.1309,240.672,241.0511,113227.0
2025-05-30 15:30:00,241.63,241.65,241.11,241.34,113122.0,241.0611,241.081,240.5423,240.7718,113122.0
2025-05-30 15:35:00,241.38,241.75,241.11,241.11,158801.0,240.8117,241.1808,240.5423,240.5423,158801.0
2025-05-30 15:40:00,241.18,241.5,240.82,241.0,136971.0,240.6121,240.9314,240.253,240.4326,136971.0
2025-05-30 15:45:00,241.02,241.51,240.8,241.43,132421.0,240.4525,240.9414,240.233,240.8615,132421.0
2025-05-30 15:50:00,241.51,241.98,240.48,240.82,341298.0,240.9414,241.4102,239.9138,240.253,341298.0
2025-05-30 15:55:00,240.93,243.17,240.91,241.93,1673670.0,240.3627,242.5974,240.3428,241.3604,1673670.0
2025-06-02 09:30:00,243.45,247.24,243.19,246.85,775540.0,242.8768,246.6579,242.6174,246.2688,775540.0
2025-06-02 09:35:00,246.89,248.71,246.54,248.51,392168.0,246.3087,248.1244,245.9595,247.9249,392168.0
2025-06-02 09:40:00,248.56,248.56,246.5,246.51,283480.0,247.9748,247.9748,245.9196,245.9296,283480.0
2025-06-02 09:45:00,246.67,246.87,245.42,246.68,228391.0,246.0892,246.2887,244.8421,246.0992,228391.0
2025-06-02 09:50:00,246.72,246.77,245.8,246.33,184049.0,246.1391,246.189,245.2213,245.75,184049.0
2025-06-02 09:55:00,246.43,247.12,245.95,246.53,150322.0,245.8498,246.5381,245.3709,245.9495,150322.0
2025-06-02 10:00:00,246.45,246.63,244.9,246.27,226588.0,245.8697,246.0493,244.3234,245.6901,226588.0
2025-06-02 10:05:00,246.19,247.41,245.58,247.36,167928.0,245.6103,246.8275,245.0018,246.7776,167928.0
2025-06-02 10:10:00,247.33,248.11,246.86,247.9,222404.0,246.7477,247.5258,246.2788,247.3163,222404.0
2025-06-02 10:15:00,247.97,248.21,247.09,247.21,183176.0,247.3861,247.6256,246.5082,246.6279,183176.0
2025-06-02 10:20:00,247.13,248.57,247.06,248.35,166462.0,246.5481,247.9847,246.4783,247.7653,166462.0
2025-06-02 10:25:00,248.46,249.56,248.36,249.42,282264.0,247.875,248.9724,247.7752,248.8327,282264.0
2025-06-02 10:30:00,249.38,249.63,248.76,249.41,157905.0,248.7928,249.0422,248.1743,248.8228,157905.0
2025-06-02 10:35:00,249.41,249.71,248.75,248.85,200066.0,248.8228,249.122,248.1643,248.2641,200066.0
2025-06-02 10:40:00,248.88,249.32,248.62,248.95,131123.0,248.294,248.733,248.0346,248.3638,131123.0
2025-06-02 10:45:00,248.93,249.42,248.65,249.22,147970.0,248.3439,248.8327,248.0645,248.6332,147970.0
2025-06-02 10:50:00,249.22,249.6,248.39,248.41,207523.0,248.6332,249.0123,247.8052,247.8251,207523.0
2025-06-02 10:55:00,248.45,249.25,248.0,249.09,141034.0,247.865,248.6631,247.4161,248.5035,141034.0
2025-06-02 11:00:00,249.09,249.44,248.3,248.44,200932.0,248.5035,248.8527,247.7154,247.855,200932.0
2025-06-02 11:05:00,248.37,248.59,247.33,247.37,160695.0,247.7852,248.0047,246.7477,246.7876,160695.0
2025-06-02 11:10:00,247.37,247.77,247.0,247.66,195860.0,246.7876,247.1866,246.4184,247.0769,195860.0
2025-06-02 11:15:00,247.66,247.77,246.65,246.84,131628.0,247.0769,247.1866,246.0693,246.2588,131628.0
2025-06-02 11:20:00,246.84,247.34,246.75,247.06,124155.0,246.2588,246.7576,246.169,246.4783,124155.0
2025-06-02 11:25:00,247.06,247.14,246.54,247.02,106817.0,246.4783,246.5581,245.9595,246.4384,106817.0
2025-06-02 11:30:00,247.08,247.45,246.9,247.09,102117.0,246.4982,246.8674,246.3187,246.5082,102117.0
2025-06-02 11:35:00,247.04,248.03,246.93,247.81,89234.0,246.4583,247.446,246.3486,247.2265,89234.0
2025-06-02 11:40:00,247.87,248.7,247.78,248.65,112585.0,247.2864,248.1144,247.1966,248.0645,112585.0
2025-06-02 11:45:00,248.65,248.7,248.02,248.13,94555.0,248.0645,248.1144,247.436,247.5458,94555.0
2025-06-02 11:50:00,248.12,248.7,248.1,248.56,90209.0,247.5358,248.1144,247.5158,247.9748,90209.0
2025-06-02 11:55:00,248.59,248.65,248.07,248.13,84343.0,248.0047,248.0645,247.4859,247.5458,84343.0
2025-06-02 12:00:00,248.15,248.24,247.68,248.15,103467.0,247.5657,247.6555,247.0968,247.5657,103467.0
2025-06-02 12:05:00,248.17,248.31,247.76,247.96,117607.0,247.5857,247.7253,247.1766,247.3762,117607.0
2025-06-02 12:10:00,247.92,248.1,247.68,247.73,57907.0,247.3363,247.5158,247.0968,247.1467,57907.0
2025-06-02 12:15:00,247.71,248.2,247.55,248.07,60893.0,247.1268,247.6156,246.9671,247.4859,60893.0
2025-06-02 12:20:00,248.1,248.28,247.93,248.28,61357.0,247.5158,247.6954,247.3462,247.6954,61357.0
2025-06-02 12:25:00,248.28,248.35,247.73,247.96,115845.0,247.6954,247.7653,247.1467,247.3762,115845.0
2025-06-02 12:30:00,247.89,248.32,247.75,247.88,87766.0,247.3063,247.7353,247.1667,247.2964,87766.0
2025-06-02 12:35:00,247.86,248.0,247.56,247.86,49627.0,247.2764,247.4161,246.9771,247.2764,49627.0
2025-06-02 12:40:00,247.9,247.96,247.28,247.31,76484.0,247.3163,247.3762,246.6978,246.7277,76484.0
2025-06-02 12:45:00,247.36,247.95,247.36,247.8,54342.0,246.7776,247.3662,246.7776,247.2165,54342.0
2025-06-02 12:50:00,247.8,248.01,247.67,247.97,63525.0,247.2165,247.4261,247.0869,247.3861,63525.0
2025-06-02 12:55:00,247.96,248.0,247.58,247.79,90951.0,247.3762,247.4161,246.9971,247.2066,90951.0
2025-06-02 13:00:00,247.82,248.3,247.74,248.18,133722.0,247.2365,247.7154,247.1567,247.5957,133722.0
2025-06-02 13:05:00,248.18,248.44,248.13,248.41,107201.0,247.5957,247.855,247.5458,247.8251,107201.0
2025-06-02 13:10:00,248.41,248.57,248.04,248.04,68334.0,247.8251,247.9847,247.456,247.456,68334.0
2025-06-02 13:15:00,248.08,248.37,247.91,248.3,52396.0,247.4959,247.7852,247.3263,247.7154,52396.0
2025-06-02 13:20:00,248.29,248.39,248.04,248.37,81495.0,247.7054,247.8052,247.456,247.7852,81495.0
2025-06-02 13:25:00,248.32,248.39,247.98,248.23,55698.0,247.7353,247.8052,247.3961,247.6455,55698.0
2025-06-02 13:30:00,248.2,248.62,248.16,248.58,69964.0,247.6156,248.0346,247.5757,247.9947,69964.0
2025-06-02 13:35:00,248.56,248.91,248.44,248.58,66463.0,247.9748,248.3239,247.855,247.9947,66463.0
2025-06-02 13:40:00,248.49,248.51,248.09,248.42,57205.0,247.9049,247.9249,247.5059,247.8351,57205.0
2025-06-02 13:45:00,248.4,248.59,248.23,248.4,57307.0,247.8151,248.0047,247.6455,247.8151,57307.0
2025-06-02 13:50:00,248.4,248.56,248.28,248.37,59107.0,247.8151,247.9748,247.6954,247.7852,59107.0
2025-06-02 13:55:00,248.35,249.04,248.28,248.94,85525.0,247.7653,248.4536,247.6954,248.3539,85525.0
2025-06-02 14:00:00,248.92,249.09,248.78,249.03,66205.0,248.3339,248.5035,248.1942,248.4436,66205.0
2025-06-02 14:05:00,249.03,249.83,248.84,249.04,172019.0,248.4436,249.2418,248.2541,248.4536,172019.0
2025-06-02 14:10:00,249.03,249.49,249.02,249.47,101270.0,248.4436,248.9026,248.4337,248.8826,101270.0
2025-06-02 14:15:00,249.49,249.89,249.48,249.63,103405.0,248.9026,249.3016,248.8926,249.0422,103405.0
2025-06-02 14:20:00,249.7,250.0,249.55,249.78,143708.0,249.1121,249.4114,248.9624,249.1919,143708.0
2025-06-02 14:25:00,249.82,250.0,249.76,249.89,194446.0,249.2318,249.4114,249.1719,249.3016,194446.0
2025-06-02 14:30:00,249.9,249.99,249.58,249.61,85350.0,249.3116,249.4014,248.9924,249.0223,85350.0
2025-06-02 14:35:00,249.61,249.9,249.47,249.76,74969.0,249.0223,249.3116,248.8826,249.1719,74969.0
2025-06-02 14:40:00,249.77,249.8,249.51,249.59,56807.0,249.1819,249.2118,248.9225,249.0023,56807.0
2025-06-02 14:45:00,249.58,249.65,249.33,249.36,72618.0,248.9924,249.0622,248.7429,248.7729,72618.0
2025-06-02 14:50:00,249.34,249.53,249.2,249.47,97669.0,248.7529,248.9425,248.6132,248.8826,97669.0
2025-06-02 14:55:00,249.46,249.53,249.1,249.17,67168.0,248.8726,248.9425,248.5135,248.5833,67168.0
2025-06-02 15:00:00,249.12,249.53,249.12,249.35,60466.0,248.5334,248.9425,248.5334,248.7629,60466.0
2025-06-02 15:05:00,249.36,249.45,249.03,249.08,93000.0,248.7729,248.8627,248.4436,248.4935,93000.0
2025-06-02 15:10:00,249.06,249.37,249.05,249.15,126290.0,248.4736,248.7828,248.4636,248.5634,126290.0
2025-06-02 15:15:00,249.15,249.16,248.41,248.46,121828.0,248.5634,248.5733,247.8251,247.875,121828.0
2025-06-02 15:20:00,248.47,248.76,248.24,248.67,103530.0,247.885,248.1743,247.6555,248.0845,103530.0
2025-06-02 15:25:00,248.6,249.0,248.57,248.64,72046.0,248.0147,248.4137,247.9847,248.0546,72046.0
2025-06-02 15:30:00,248.61,248.61,248.27,248.35,78001.0,248.0246,248.0246,247.6854,247.7653,78001.0
2025-06-02 15:35:00,248.33,248.83,248.19,248.46,102332.0,247.7453,248.2441,247.6056,247.875,102332.0
2025-06-02 15:40:00,248.42,248.48,248.19,248.34,100607.0,247.8351,247.8949,247.6056,247.7553,100607.0
2025-06-02 15:45:00,248.34,248.98,248.28,248.87,96398.0,247.7553,248.3938,247.6954,248.284,96398.0
2025-06-02 15:50:00,248.88,249.15,247.82,248.13,396149.0,248.294,248.5634,247.2365,247.5458,396149.0
2025-06-02 15:55:00,248.17,248.81,248.01,248.6,661212.0,247.5857,248.2242,247.4261,248.0147,661212.0
2025-06-03 09:30:00,250.14,251.65,249.4,250.39,1403580.0,249.551,251.0575,248.8128,249.8004,1403580.0
2025-06-03 09:35:00,250.43,251.6,250.36,250.75,340919.0,249.8404,251.0076,249.7705,250.1596,340919.0
2025-06-03 09:40:00,250.59,252.07,250.52,251.43,510997.0,250.0,251.4765,249.9301,250.838,510997.0
2025-06-03 09:45:00,251.39,252.08,251.26,251.59,464495.0,250.7981,251.4865,250.6684,250.9976,464495.0
2025-06-03 09:50:00,251.58,252.52,251.15,252.35,414015.0,250.9876,251.9254,250.5587,251.7558,414015.0
2025-06-03 09:55:00,252.39,253.45,251.94,253.19,475124.0,251.7957,252.8532,251.3468,252.5939,475124.0
2025-06-03 10:00:00,253.2,253.61,252.41,252.82,349238.0,252.6038,253.0129,251.8157,252.2247,349238.0
2025-06-03 10:05:00,252.75,253.08,252.0,252.83,265391.0,252.1549,252.4841,251.4067,252.2347,265391.0
2025-06-03 10:10:00,252.83,253.66,252.4,253.5,318197.0,252.2347,253.0627,251.8057,252.9031,318197.0
2025-06-03 10:15:00,253.46,253.99,253.34,253.6,238641.0,252.8632,253.392,252.7435,253.0029,238641.0
2025-06-03 10:20:00,253.6,254.22,253.59,254.06,234309.0,253.0029,253.6214,252.9929,253.4618,234309.0
2025-06-03 10:25:00,254.06,254.5,253.91,254.29,214606.0,253.4618,253.9008,253.3122,253.6913,214606.0
2025-06-03 10:30:00,254.2,254.24,253.31,253.74,188050.0,253.6015,253.6414,252.7136,253.1426,188050.0
2025-06-03 10:35:00,253.75,254.37,253.36,254.36,214769.0,253.1525,253.7711,252.7635,253.7611,214769.0
2025-06-03 10:40:00,254.32,255.27,254.16,255.14,433691.0,253.7212,254.669,253.5616,254.5393,433691.0
2025-06-03 10:45:00,255.18,256.22,255.14,256.13,410539.0,254.5792,255.6167,254.5393,255.5269,410539.0
2025-06-03 10:50:00,256.11,257.22,255.93,256.98,362168.0,255.507,256.6144,255.3274,256.3749,362168.0
2025-06-03 10:55:00,256.98,257.5,256.65,257.21,312140.0,256.3749,256.8937,256.0457,256.6044,312140.0
2025-06-03 11:00:00,257.19,257.88,257.14,257.5,332556.0,256.5844,257.2728,256.5346,256.8937,332556.0
2025-06-03 11:05:00,257.55,257.55,256.05,256.31,220444.0,256.9436,256.9436,255.4471,255.7065,220444.0
2025-06-03 11:10:00,256.36,256.96,255.91,256.05,325890.0,255.7564,256.355,255.3075,255.4471,325890.0
2025-06-03 11:15:00,256.0,256.15,255.51,255.88,241457.0,255.3972,255.5469,254.9084,255.2775,241457.0
2025-06-03 11:20:00,255.88,256.16,255.04,255.14,182035.0,255.2775,255.5569,254.4395,254.5393,182035.0
2025-06-03 11:25:00,255.16,256.05,254.95,256.03,223874.0,254.5592,255.4471,254.3497,255.4272,223874.0
2025-06-03 11:30:00,256.03,256.38,255.84,256.18,175405.0,255.4272,255.7763,255.2376,255.5768,175405.0
2025-06-03 11:35:00,256.13,256.13,255.71,255.86,149089.0,255.5269,255.5269,255.1079,255.2576,149089.0
2025-06-03 11:40:00,255.86,255.89,255.41,255.58,122874.0,255.2576,255.2875,254.8086,254.9782,122874.0
2025-06-03 11:45:00,255.58,255.82,255.01,255.09,148915.0,254.9782,255.2177,254.4096,254.4894,148915.0
2025-06-03 11:50:00,255.1,255.36,254.75,255.27,156363.0,254.4994,254.7587,254.1502,254.669,156363.0
2025-06-03 11:55:00,255.27,255.45,254.79,254.86,144313.0,254.669,254.8485,254.1901,254.2599,144313.0
2025-06-03 12:00:00,254.86,255.17,254.47,254.51,133165.0,254.2599,254.5692,253.8708,253.9107,133165.0
2025-06-03 12:05:00,254.6,254.83,254.24,254.4,158137.0,254.0005,254.23,253.6414,253.801,158137.0
2025-06-03 12:10:00,254.38,254.51,253.99,254.08,118537.0,253.7811,253.9107,253.392,253.4818,118537.0
2025-06-03 12:15:00,254.08,254.69,254.06,254.59,173931.0,253.4818,254.0903,253.4618,253.9906,173931.0
2025-06-03 12:20:00,254.53,254.57,254.19,254.37,101129.0,253.9307,253.9706,253.5915,253.7711,101129.0
2025-06-03 12:25:00,254.38,254.99,254.27,254.83,134102.0,253.7811,254.3896,253.6713,254.23,134102.0
2025-06-03 12:30:00,254.82,255.49,254.74,255.15,192427.0,254.22,254.8884,254.1402,254.5492,192427.0
2025-06-03 12:35:00,255.15,255.45,254.99,255.0,111092.0,254.5492,254.8485,254.3896,254.3996,111092.0
2025-06-03 12:40:00,255.0,255.24,254.67,255.24,110814.0,254.3996,254.639,254.0704,254.639,110814.0
2025-06-03 12:45:00,255.15,256.02,255.0,255.8,232825.0,254.5492,255.4172,254.3996,255.1977,232825.0
2025-06-03 12:50:00,255.79,255.95,255.33,255.44,115819.0,255.1877,255.3474,254.7288,254.8386,115819.0
2025-06-03 12:55:00,255.44,255.46,255.0,255.2,86905.0,254.8386,254.8585,254.3996,254.5991,86905.0
2025-06-03 13:00:00,255.2,255.27,254.67,254.95,180276.0,254.5991,254.669,254.0704,254.3497,180276.0
2025-06-03 13:05:00,254.93,254.99,254.45,254.58,86663.0,254.3298,254.3896,253.8509,253.9806,86663.0
2025-06-03 13:10:00,254.61,254.77,254.33,254.34,84307.0,254.0105,254.1701,253.7312,253.7411,84307.0
2025-06-03 13:15:00,254.4,254.7,254.26,254.57,121353.0,253.801,254.1003,253.6613,253.9706,121353.0
2025-06-03 13:20:00,254.51,254.93,254.44,254.63,76274.0,253.9107,254.3298,253.8409,254.0305,76274.0
2025-06-03 13:25:00,254.57,254.7,254.36,254.6,109253.0,253.9706,254.1003,253.7611,254.0005,109253.0
2025-06-03 13:30:00,254.64,254.64,254.18,254.42,116461.0,254.0404,254.0404,253.5815,253.821,116461.0
2025-06-03 13:35:00,254.4,254.8,254.36,254.48,52149.0,253.801,254.2001,253.7611,253.8808,52149.0
2025-06-03 13:40:00,254.52,254.6,254.03,254.2,95692.0,253.9207,254.0005,253.4319,253.6015,95692.0
2025-06-03 13:45:00,254.22,254.74,254.21,254.33,66046.0,253.6214,254.1402,253.6115,253.7312,66046.0
2025-06-03 13:50:00,254.35,254.46,254.14,254.38,60899.0,253.7511,253.8609,253.5416,253.7811,60899.0
2025-06-03 13:55:00,254.38,254.44,253.82,253.85,133709.0,253.7811,253.8409,253.2224,253.2523,133709.0
2025-06-03 14:00:00,253.85,253.87,252.77,253.28,235528.0,253.2523,253.2723,252.1748,252.6836,235528.0
2025-06-03 14:05:00,253.31,253.51,253.0,253.39,77701.0,252.7136,252.9131,252.4043,252.7934,77701.0
2025-06-03 14:10:00,253.36,253.45,252.52,252.66,155523.0,252.7635,252.8532,251.9254,252.0651,155523.0
2025-06-03 14:15:00,252.66,253.43,252.5,253.34,206954.0,252.0651,252.8333,251.9055,252.7435,206954.0
2025-06-03 14:20:00,253.34,253.82,253.29,253.74,121477.0,252.7435,253.2224,252.6936,253.1426,121477.0
2025-06-03 14:25:00,253.81,254.48,253.7,254.41,109110.0,253.2124,253.8808,253.1027,253.811,109110.0
2025-06-03 14:30:00,254.44,254.65,254.37,254.49,96372.0,253.8409,254.0504,253.7711,253.8908,96372.0
2025-06-03 14:35:00,254.45,254.76,254.3,254.59,118793.0,253.8509,254.1602,253.7012,253.9906,118793.0
2025-06-03 14:40:00,254.6,254.99,254.52,254.96,67771.0,254.0005,254.3896,253.9207,254.3597,67771.0
2025-06-03 14:45:00,254.97,255.14,254.8,254.9,148420.0,254.3697,254.5393,254.2001,254.2998,148420.0
2025-06-03 14:50:00,254.91,255.26,254.86,255.08,164081.0,254.3098,254.659,254.2599,254.4794,164081.0
2025-06-03 14:55:00,255.11,255.52,255.0,255.37,102618.0,254.5093,254.9184,254.3996,254.7687,102618.0
2025-06-03 15:00:00,255.41,255.56,255.01,255.01,162176.0,254.8086,254.9583,254.4096,254.4096,162176.0
2025-06-03 15:05:00,255.04,255.29,254.97,255.14,103409.0,254.4395,254.6889,254.3697,254.5393,103409.0
2025-06-03 15:10:00,255.17,255.42,254.95,255.28,130067.0,254.5692,254.8186,254.3497,254.6789,130067.0
2025-06-03 15:15:00,255.28,255.58,255.26,255.27,97393.0,254.6789,254.9782,254.659,254.669,97393.0
2025-06-03 15:20:00,255.27,255.33,254.97,255.13,183361.0,254.669,254.7288,254.3697,254.5293,183361.0
2025-06-03 15:25:00,255.13,255.67,254.88,255.66,227602.0,254.5293,255.068,254.2799,255.058,227602.0
2025-06-03 15:30:00,255.63,255.65,255.24,255.31,126653.0,255.0281,255.0481,254.639,254.7089,126653.0
2025-06-03 15:35:00,255.31,255.57,255.3,255.54,102086.0,254.7089,254.9683,254.6989,254.9383,102086.0
2025-06-03 15:40:00,255.53,256.2,255.53,255.63,205453.0,254.9283,255.5968,254.9283,255.0281,205453.0
2025-06-03 15:45:00,255.65,255.86,255.22,255.48,195149.0,255.0481,255.2576,254.6191,254.8785,195149.0
2025-06-03 15:50:00,255.52,256.7,255.44,256.36,384922.0,254.9184,256.0956,254.8386,255.7564,384922.0
2025-06-03 15:55:00,256.41,256.99,256.39,256.9,1066078.0,255.8063,256.3849,255.7863,256.2951,1066078.0
2025-06-04 09:30:00,258.06,261.2,257.59,261.04,1127035.0,257.4524,260.585,256.9835,260.4254,1127035.0
2025-06-04 09:35:00,261.05,263.27,260.8,263.13,780211.0,260.4353,262.6501,260.1859,262.5105,780211.0
2025-06-04 09:40:00,263.08,265.43,262.87,264.6,1045941.0,262.4606,264.805,262.2511,263.977,1045941.0
2025-06-04 09:45:00,264.66,265.21,263.57,263.84,729098.0,264.0368,264.5856,262.9494,263.2188,729098.0
2025-06-04 09:50:00,263.83,263.87,261.78,261.85,658550.0,263.2088,263.2487,261.1636,261.2335,658550.0
2025-06-04 09:55:00,261.86,262.21,261.3,261.38,336397.0,261.2434,261.5926,260.6848,260.7646,336397.0
2025-06-04 10:00:00,261.47,261.54,258.81,258.82,494508.0,260.8544,260.9242,258.2006,258.2106,494508.0
2025-06-04 10:05:00,258.8,259.52,258.21,259.45,510198.0,258.1906,258.909,257.602,258.8391,510198.0
2025-06-04 10:10:00,259.5,260.46,259.39,259.9,454340.0,258.889,259.8467,258.7793,259.2881,454340.0
2025-06-04 10:15:00,259.93,260.58,259.21,260.47,304255.0,259.318,259.9665,258.5997,259.8567,304255.0
2025-06-04 10:20:00,260.47,260.93,259.52,259.6,263151.0,259.8567,260.3156,258.909,258.9888,263151.0
2025-06-04 10:25:00,259.68,260.4,259.31,260.37,208372.0,259.0686,259.7869,258.6994,259.7569,208372.0
2025-06-04 10:30:00,260.32,260.76,259.85,260.63,227218.0,259.7071,260.146,259.2382,260.0163,227218.0
2025-06-04 10:35:00,260.66,260.88,259.46,259.89,365094.0,260.0463,260.2657,258.8491,259.2781,365094.0
2025-06-04 10:40:00,259.87,259.99,259.36,259.93,139571.0,259.2581,259.3778,258.7493,259.318,139571.0
2025-06-04 10:45:00,259.93,260.84,259.54,260.8,303375.0,259.318,260.2258,258.9289,260.1859,303375.0
2025-06-04 10:50:00,260.75,261.56,260.51,261.07,620633.0,260.1361,260.9441,259.8966,260.4553,620633.0
2025-06-04 10:55:00,261.06,261.58,260.65,261.17,274358.0,260.4453,260.9641,260.0363,260.5551,274358.0
2025-06-04 11:00:00,261.16,261.72,260.88,261.66,230054.0,260.5451,261.1038,260.2657,261.0439,230054.0
2025-06-04 11:05:00,261.66,261.66,261.16,261.47,164988.0,261.0439,261.0439,260.5451,260.8544,164988.0
2025-06-04 11:10:00,261.48,262.05,261.3,261.51,268660.0,260.8643,261.433,260.6848,260.8943,268660.0
2025-06-04 11:15:00,261.56,261.63,260.68,260.7,273463.0,260.9441,261.014,260.0662,260.0862,273463.0
2025-06-04 11:20:00,260.74,260.86,259.93,260.44,295801.0,260.1261,260.2458,259.318,259.8268,295801.0
2025-06-04 11:25:00,260.4,260.47,259.84,260.12,167195.0,259.7869,259.8567,259.2282,259.5075,167195.0
2025-06-04 11:30:00,260.07,260.1,259.58,259.59,153083.0,259.4577,259.4876,258.9688,258.9788,153083.0
2025-06-04 11:35:00,259.59,259.87,259.4,259.84,140632.0,258.9788,259.2581,258.7892,259.2282,140632.0
2025-06-04 11:40:00,259.82,259.96,259.21,259.38,121461.0,259.2082,259.3479,258.5997,258.7693,121461.0
2025-06-04 11:45:00,259.39,259.46,258.96,259.14,172066.0,258.7793,258.8491,258.3503,258.5298,172066.0
2025-06-04 11:50:00,259.14,259.74,259.03,259.67,301054.0,258.5298,259.1284,258.4201,259.0586,301054.0
2025-06-04 11:55:00,259.7,259.76,259.25,259.35,243010.0,259.0885,259.1484,258.6396,258.7394,243010.0
2025-06-04 12:00:00,259.36,259.45,258.96,259.18,369952.0,258.7493,258.8391,258.3503,258.5698,369952.0
2025-06-04 12:05:00,259.24,259.37,259.05,259.16,90961.0,258.6296,258.7593,258.4401,258.5498,90961.0
2025-06-04 12:10:00,259.13,259.21,258.42,258.51,275534.0,258.5199,258.5997,257.8115,257.9013,275534.0
2025-06-04 12:15:00,258.56,259.8,258.53,259.78,224080.0,257.9512,259.1883,257.9213,259.1683,224080.0
2025-06-04 12:20:00,259.76,259.77,258.98,259.14,120709.0,259.1484,259.1584,258.3702,258.5298,120709.0
2025-06-04 12:25:00,259.15,259.52,259.03,259.07,197742.0,258.5398,258.909,258.4201,258.46,197742.0
2025-06-04 12:30:00,259.03,259.16,258.7,258.99,97072.0,258.4201,258.5498,258.0909,258.3802,97072.0
2025-06-04 12:35:00,258.97,259.61,258.77,259.59,301294.0,258.3602,258.9987,258.1607,258.9788,301294.0
2025-06-04 12:40:00,259.61,259.93,259.31,259.41,135231.0,258.9987,259.318,258.6994,258.7992,135231.0
2025-06-04 12:45:00,259.39,259.84,259.25,259.82,102629.0,258.7793,259.2282,258.6396,259.2082,102629.0
2025-06-04 12:50:00,259.8,260.25,259.73,260.06,124052.0,259.1883,259.6372,259.1185,259.4477,124052.0
2025-06-04 12:55:00,260.06,260.08,259.47,259.68,120980.0,259.4477,259.4676,258.8591,259.0686,120980.0
2025-06-04 13:00:00,259.74,259.81,259.36,259.5,84110.0,259.1284,259.1983,258.7493,258.889,84110.0
2025-06-04 13:05:00,259.5,260.76,259.49,260.35,163074.0,258.889,260.146,258.879,259.737,163074.0
2025-06-04 13:10:00,260.35,260.55,259.77,259.98,123660.0,259.737,259.9365,259.1584,259.3679,123660.0
2025-06-04 13:15:00,259.98,260.33,259.78,260.33,77382.0,259.3679,259.717,259.1683,259.717,77382.0
2025-06-04 13:20:00,260.3,260.6,260.24,260.49,220261.0,259.6871,259.9864,259.6273,259.8767,220261.0
2025-06-04 13:25:00,260.5,261.23,260.5,260.86,198104.0,259.8866,260.6149,259.8866,260.2458,198104.0
2025-06-04 13:30:00,260.84,260.91,260.23,260.35,115388.0,260.2258,260.2957,259.6173,259.737,115388.0
2025-06-04 13:35:00,260.36,260.77,259.92,259.93,127918.0,259.747,260.156,259.308,259.318,127918.0
2025-06-04 13:40:00,259.99,260.18,259.79,260.13,102947.0,259.3778,259.5674,259.1783,259.5175,102947.0
2025-06-04 13:45:00,260.16,260.51,260.05,260.2,177353.0,259.5474,259.8966,259.4377,259.5873,177353.0
2025-06-04 13:50:00,260.2,260.6,260.02,260.57,75842.0,259.5873,259.9864,259.4078,259.9565,75842.0
2025-06-04 13:55:00,260.56,260.78,260.29,260.68,116155.0,259.9465,260.166,259.6771,260.0662,116155.0
2025-06-04 14:00:00,260.68,260.97,260.67,260.94,102625.0,260.0662,260.3555,260.0562,260.3256,102625.0
2025-06-04 14:05:00,260.91,261.23,260.85,261.21,99082.0,260.2957,260.6149,260.2358,260.595,99082.0
2025-06-04 14:10:00,261.19,261.6,261.03,261.53,95946.0,260.575,260.9841,260.4154,260.9142,95946.0
2025-06-04 14:15:00,261.53,261.6,261.2,261.23,90588.0,260.9142,260.9841,260.585,260.6149,90588.0
2025-06-04 14:20:00,261.16,261.44,261.01,261.09,107324.0,260.5451,260.8244,260.3954,260.4753,107324.0
2025-06-04 14:25:00,261.09,261.27,260.8,261.27,130179.0,260.4753,260.6548,260.1859,260.6548,130179.0
2025-06-04 14:30:00,261.25,261.46,261.11,261.3,107076.0,260.6349,260.8444,260.4952,260.6848,107076.0
2025-06-04 14:35:00,261.29,261.45,261.18,261.36,71633.0,260.6748,260.8344,260.565,260.7446,71633.0
2025-06-04 14:40:00,261.34,261.38,260.9,261.16,95947.0,260.7247,260.7646,260.2857,260.5451,95947.0
2025-06-04 14:45:00,261.16,261.2,260.95,261.01,71221.0,260.5451,260.585,260.3356,260.3954,71221.0
2025-06-04 14:50:00,261.04,261.27,260.8,261.24,73727.0,260.4254,260.6548,260.1859,260.6249,73727.0
2025-06-04 14:55:00,261.24,261.35,260.88,261.04,76685.0,260.6249,260.7346,260.2657,260.4254,76685.0
2025-06-04 15:00:00,261.02,261.6,260.98,261.18,80389.0,260.4054,260.9841,260.3655,260.565,80389.0
2025-06-04 15:05:00,261.21,261.21,260.61,260.66,91660.0,260.595,260.595,259.9964,260.0463,91660.0
2025-06-04 15:10:00,260.61,260.88,260.55,260.67,75933.0,259.9964,260.2657,259.9365,260.0562,75933.0
2025-06-04 15:15:00,260.67,260.92,260.62,260.84,96201.0,260.0562,260.3057,260.0064,260.2258,96201.0
2025-06-04 15:20:00,260.86,261.02,260.79,260.94,137912.0,260.2458,260.4054,260.176,260.3256,137912.0
2025-06-04 15:25:00,260.96,261.17,260.87,261.05,92477.0,260.3456,260.5551,260.2558,260.4353,92477.0
2025-06-04 15:30:00,261.05,261.22,260.93,261.15,135524.0,260.4353,260.6049,260.3156,260.5351,135524.0
2025-06-04 15:35:00,261.13,261.24,260.92,261.19,139759.0,260.5152,260.6249,260.3057,260.575,139759.0
2025-06-04 15:40:00,261.19,261.48,260.92,261.33,213606.0,260.575,260.8643,260.3057,260.7147,213606.0
2025-06-04 15:45:00,261.35,261.5,260.9,260.91,235081.0,260.7346,260.8843,260.2857,260.2957,235081.0
2025-06-04 15:50:00,260.9,261.14,260.0,260.45,438469.0,260.2857,260.5251,259.3878,259.8368,438469.0
2025-06-04 15:55:00,260.48,261.28,260.09,261.12,1243077.0,259.8667,260.6648,259.4776,260.5052,1243077.0
2025-06-05 09:30:00,262.98,263.89,260.62,260.71,1328101.0,262.3608,263.2687,260.0064,260.0961,1328101.0
2025-06-05 09:35:00,260.69,261.41,259.55,259.63,892813.0,260.0762,260.7945,258.9389,259.0187,892813.0
2025-06-05 09:40:00,259.54,260.51,259.11,260.22,358537.0,258.9289,259.8966,258.4999,259.6073,358537.0
2025-06-05 09:45:00,260.23,260.63,259.32,260.44,397455.0,259.6173,260.0163,258.7094,259.8268,397455.0
2025-06-05 09:50:00,260.4,261.2,259.89,261.04,424834.0,259.7869,260.585,259.2781,260.4254,424834.0
2025-06-05 09:55:00,261.09,261.4,260.64,261.22,260615.0,260.4753,260.7845,260.0263,260.6049,260615.0
2025-06-05 10:00:00,261.15,261.77,260.78,261.4,353456.0,260.5351,261.1537,260.166,260.7845,353456.0
2025-06-05 10:05:00,261.5,261.86,260.78,260.84,303390.0,260.8843,261.2434,260.166,260.2258,303390.0
2025-06-05 10:10:00,260.83,261.82,260.82,260.87,316036.0,260.2159,261.2035,260.2059,260.2558,316036.0
2025-06-05 10:15:00,260.87,261.1,260.33,260.79,154305.0,260.2558,260.4852,259.717,260.176,154305.0
2025-06-05 10:20:00,260.79,261.71,260.67,261.42,327409.0,260.176,261.0938,260.0562,260.8045,327409.0
2025-06-05 10:25:00,261.45,262.13,261.39,262.07,290842.0,260.8344,261.5128,260.7745,261.4529,290842.0
2025-06-05 10:30:00,262.08,262.25,260.7,260.94,252478.0,261.4629,261.6325,260.0862,260.3256,252478.0
2025-06-05 10:35:00,260.9,262.35,260.23,262.3,476349.0,260.2857,261.7323,259.6173,261.6824,476349.0
2025-06-05 10:40:00,262.34,263.23,261.78,262.77,293168.0,261.7223,262.6102,261.1636,262.1513,293168.0
2025-06-05 10:45:00,262.77,263.5,261.8,262.0,277915.0,262.1513,262.8796,261.1836,261.3831,277915.0
2025-06-05 10:50:00,261.98,263.15,261.98,263.13,274042.0,261.3632,262.5304,261.3632,262.5105,274042.0
2025-06-05 10:55:00,263.13,263.44,262.92,263.15,207356.0,262.5105,262.8197,262.3009,262.5304,207356.0
2025-06-05 11:00:00,263.19,263.49,262.93,263.28,169192.0,262.5703,262.8696,262.3109,262.6601,169192.0
2025-06-05 11:05:00,263.3,263.3,262.81,263.07,223841.0,262.6801,262.6801,262.1912,262.4506,223841.0
2025-06-05 11:10:00,263.04,263.26,262.8,263.22,188214.0,262.4207,262.6401,262.1812,262.6002,188214.0
2025-06-05 11:15:00,263.26,263.77,263.12,263.35,176688.0,262.6401,263.1489,262.5005,262.7299,176688.0
2025-06-05 11:20:00,263.34,263.59,262.92,263.49,218085.0,262.72,262.9694,262.3009,262.8696,218085.0
2025-06-05 11:25:00,263.46,264.4,263.18,264.16,291629.0,262.8397,263.7775,262.5603,263.538,291629.0
2025-06-05 11:30:00,264.14,264.15,263.7,263.95,237820.0,263.5181,263.528,263.0791,263.3285,237820.0
2025-06-05 11:35:00,263.99,264.44,263.83,264.32,231493.0,263.3684,263.8174,263.2088,263.6976,231493.0
2025-06-05 11:40:00,264.34,264.89,264.26,264.81,157187.0,263.7176,264.2663,263.6378,264.1865,157187.0
2025-06-05 11:45:00,264.79,264.83,264.12,264.34,208833.0,264.1665,264.2064,263.4981,263.7176,208833.0
2025-06-05 11:50:00,264.35,264.6,263.97,264.12,153670.0,263.7276,263.977,263.3485,263.4981,153670.0
2025-06-05 11:55:00,264.16,264.44,263.96,264.12,183755.0,263.538,263.8174,263.3385,263.4981,183755.0
2025-06-05 12:00:00,264.09,264.15,263.9,264.06,123316.0,263.4682,263.528,263.2786,263.4383,123316.0
2025-06-05 12:05:00,264.06,264.15,263.59,263.82,281419.0,263.4383,263.528,262.9694,263.1988,281419.0
2025-06-05 12:10:00,263.81,264.07,263.46,263.58,181291.0,263.1888,263.4482,262.8397,262.9594,181291.0
2025-06-05 12:15:00,263.58,263.89,262.96,263.31,277523.0,262.9594,263.2687,262.3409,262.69,277523.0
2025-06-05 12:20:00,263.3,263.79,263.25,263.5,95986.0,262.6801,263.1689,262.6302,262.8796,95986.0
2025-06-05 12:25:00,263.5,264.05,263.36,263.87,118270.0,262.8796,263.4283,262.7399,263.2487,118270.0
2025-06-05 12:30:00,263.87,264.25,263.61,263.69,168814.0,263.2487,263.6278,262.9893,263.0691,168814.0
2025-06-05 12:35:00,263.7,264.06,263.34,263.49,139851.0,263.0791,263.4383,262.72,262.8696,139851.0
2025-06-05 12:40:00,263.46,263.63,263.2,263.24,145460.0,262.8397,263.0093,262.5803,262.6202,145460.0
2025-06-05 12:45:00,263.21,263.23,262.21,262.41,464505.0,262.5903,262.6102,261.5926,261.7921,464505.0
2025-06-05 12:50:00,262.4,263.29,261.98,263.08,575776.0,261.7822,262.6701,261.3632,262.4606,575776.0
2025-06-05 12:55:00,263.07,263.18,262.3,262.39,297787.0,262.4506,262.5603,261.6824,261.7722,297787.0
2025-06-05 13:00:00,262.32,262.34,261.26,262.15,221900.0,261.7024,261.7223,260.6449,261.5328,221900.0
2025-06-05 13:05:00,262.15,263.1,262.08,263.05,211331.0,261.5328,262.4805,261.4629,262.4306,211331.0
2025-06-05 13:10:00,263.05,263.55,263.04,263.28,128310.0,262.4306,262.9295,262.4207,262.6601,128310.0
2025-06-05 13:15:00,263.27,263.75,263.27,263.54,184234.0,262.6501,263.129,262.6501,262.9195,184234.0
2025-06-05 13:20:00,263.47,263.72,263.14,263.2,139465.0,262.8497,263.0991,262.5204,262.5803,139465.0
2025-06-05 13:25:00,263.24,263.45,262.88,262.98,137473.0,262.6202,262.8297,262.261,262.3608,137473.0
2025-06-05 13:30:00,262.95,263.48,262.88,263.13,134003.0,262.3309,262.8596,262.261,262.5105,134003.0
2025-06-05 13:35:00,263.15,263.16,262.56,262.65,176054.0,262.5304,262.5404,261.9418,262.0316,176054.0
2025-06-05 13:40:00,262.56,262.84,262.32,262.64,139002.0,261.9418,262.2211,261.7024,262.0216,139002.0
2025-06-05 13:45:00,262.58,262.78,262.23,262.64,152493.0,261.9617,262.1613,261.6126,262.0216,152493.0
2025-06-05 13:50:00,262.63,263.08,262.38,262.89,219012.0,262.0116,262.4606,261.7622,262.271,219012.0
2025-06-05 13:55:00,262.92,263.1,262.5,262.71,368795.0,262.3009,262.4805,261.8819,262.0914,368795.0
2025-06-05 14:00:00,262.69,263.0,261.91,262.1,242974.0,262.0715,262.3808,261.2933,261.4829,242974.0
2025-06-05 14:05:00,262.02,262.45,261.87,262.42,193906.0,261.4031,261.8321,261.2534,261.8021,193906.0
2025-06-05 14:10:00,262.43,262.57,261.94,262.21,167275.0,261.8121,261.9518,261.3233,261.5926,167275.0
2025-06-05 14:15:00,262.16,262.16,260.82,261.63,176932.0,261.5427,261.5427,260.2059,261.014,176932.0
2025-06-05 14:20:00,261.52,262.0,261.18,261.99,127590.0,260.9042,261.3831,260.565,261.3731,127590.0
2025-06-05 14:25:00,261.97,262.25,261.74,262.12,173115.0,261.3532,261.6325,261.1237,261.5028,173115.0
2025-06-05 14:30:00,262.2,262.48,261.97,262.28,149421.0,261.5826,261.862,261.3532,261.6625,149421.0
2025-06-05 14:35:00,262.25,262.48,261.71,262.08,176918.0,261.6325,261.862,261.0938,261.4629,176918.0
2025-06-05 14:40:00,262.06,262.26,261.66,262.13,177287.0,261.443,261.6425,261.0439,261.5128,177287.0
2025-06-05 14:45:00,262.0,262.3,261.93,262.0,144247.0,261.3831,261.6824,261.3133,261.3831,144247.0
2025-06-05 14:50:00,262.0,262.12,261.44,261.48,566133.0,261.3831,261.5028,260.8244,260.8643,566133.0
2025-06-05 14:55:00,261.51,261.89,261.13,261.31,164763.0,260.8943,261.2734,260.5152,260.6947,164763.0
2025-06-05 15:00:00,261.28,261.66,261.23,261.38,139963.0,260.6648,261.0439,260.6149,260.7646,139963.0
2025-06-05 15:05:00,261.38,262.14,261.31,261.82,238171.0,260.7646,261.5228,260.6947,261.2035,238171.0
2025-06-05 15:10:00,261.83,262.09,260.63,260.69,388944.0,261.2135,261.4729,260.0163,260.0762,388944.0
2025-06-05 15:15:00,260.67,260.92,259.37,259.94,328479.0,260.0562,260.3057,258.7593,259.328,328479.0
2025-06-05 15:20:00,259.95,260.1,259.08,259.27,237818.0,259.3379,259.4876,258.47,258.6595,237818.0
2025-06-05 15:25:00,259.27,260.7,259.06,260.61,338452.0,258.6595,260.0862,258.45,259.9964,338452.0
2025-06-05 15:30:00,260.63,261.14,260.56,260.97,423460.0,260.0163,260.5251,259.9465,260.3555,423460.0
2025-06-05 15:35:00,261.0,262.0,260.92,261.58,342912.0,260.3855,261.3831,260.3057,260.9641,342912.0
2025-06-05 15:40:00,261.58,261.73,261.08,261.5,340809.0,260.9641,261.1137,260.4653,260.8843,340809.0
2025-06-05 15:45:00,261.43,261.87,260.92,261.72,360743.0,260.8145,261.2534,260.3057,261.1038,360743.0
2025-06-05 15:50:00,261.71,262.45,260.77,261.08,909728.0,261.0938,261.8321,260.156,260.4653,909728.0
2025-06-05 15:55:00,261.05,261.4,259.76,259.95,1771914.0,260.4353,260.7845,259.1484,259.3379,1771914.0
2025-06-06 09:30:00,251.13,253.95,248.37,250.89,2098712.0,250.5387,253.3521,247.7852,250.2993,2098712.0
2025-06-06 09:35:00,250.99,254.39,249.79,252.95,1267946.0,250.399,253.791,249.2019,252.3544,1267946.0
2025-06-06 09:40:00,253.0,254.04,252.18,253.29,745882.0,252.4043,253.4419,251.5862,252.6936,745882.0
2025-06-06 09:45:00,253.29,254.6,252.93,254.13,512364.0,252.6936,254.0005,252.3345,253.5316,512364.0
2025-06-06 09:50:00,254.21,255.32,253.31,253.58,808850.0,253.6115,254.7188,252.7136,252.9829,808850.0
2025-06-06 09:55:00,253.58,253.58,251.77,252.51,482312.0,252.9829,252.9829,251.1772,251.9155,482312.0
2025-06-06 10:00:00,252.46,253.18,250.5,250.59,557217.0,251.8656,252.5839,249.9102,250.0,557217.0
2025-06-06 10:05:00,250.65,252.65,250.55,252.6,459557.0,250.0598,252.0551,249.9601,252.0052,459557.0
2025-06-06 10:10:00,252.61,252.72,251.81,251.91,284236.0,252.0152,252.125,251.2171,251.3169,284236.0
2025-06-06 10:15:00,252.01,252.98,251.6,251.72,431434.0,251.4166,252.3843,251.0076,251.1273,431434.0
2025-06-06 10:20:00,251.74,252.1,250.75,251.63,268660.0,251.1473,251.5064,250.1596,251.0375,268660.0
2025-06-06 10:25:00,251.63,251.83,250.15,250.5,358530.0,251.0375,251.2371,249.561,249.9102,358530.0
2025-06-06 10:30:00,250.67,251.21,249.82,250.97,359283.0,250.0798,250.6185,249.2318,250.3791,359283.0
2025-06-06 10:35:00,250.95,252.18,250.77,251.98,258150.0,250.3591,251.5862,250.1796,251.3867,258150.0
2025-06-06 10:40:00,252.05,252.35,251.68,252.0,213961.0,251.4565,251.7558,251.0874,251.4067,213961.0
2025-06-06 10:45:00,251.98,253.68,251.58,253.5,291477.0,251.3867,253.0827,250.9876,252.9031,291477.0
2025-06-06 10:50:00,253.46,254.17,253.31,253.49,304020.0,252.8632,253.5715,252.7136,252.8931,304020.0
2025-06-06 10:55:00,253.52,253.58,252.38,252.4,229067.0,252.9231,252.9829,251.7858,251.8057,229067.0
2025-06-06 11:00:00,252.45,253.13,252.11,252.89,153972.0,251.8556,252.534,251.5164,252.2946,153972.0
2025-06-06 11:05:00,252.94,253.33,252.37,252.92,173391.0,252.3444,252.7335,251.7758,252.3245,173391.0
2025-06-06 11:10:00,252.84,253.22,252.75,253.05,205421.0,252.2447,252.6238,252.1549,252.4542,205421.0
2025-06-06 11:15:00,253.05,253.15,251.85,251.93,208574.0,252.4542,252.5539,251.257,251.3368,208574.0
2025-06-06 11:20:00,251.87,251.96,250.94,251.72,232835.0,251.277,251.3668,250.3492,251.1273,232835.0
2025-06-06 11:25:00,251.72,251.87,250.64,250.81,190669.0,251.1273,251.277,250.0499,250.2195,190669.0
2025-06-06 11:30:00,250.8,251.13,250.3,250.69,186636.0,250.2095,250.5387,249.7107,250.0997,186636.0
2025-06-06 11:35:00,250.7,252.03,250.35,251.98,198241.0,250.1097,251.4366,249.7605,251.3867,198241.0
2025-06-06 11:40:00,251.98,252.45,251.33,251.71,179492.0,251.3867,251.8556,250.7382,251.1173,179492.0
2025-06-06 11:45:00,251.71,251.98,250.89,251.12,91485.0,251.1173,251.3867,250.2993,250.5287,91485.0
2025-06-06 11:50:00,251.11,251.39,250.9,251.03,108187.0,250.5188,250.7981,250.3092,250.4389,108187.0
2025-06-06 11:55:00,250.98,251.62,250.78,251.34,140197.0,250.3891,251.0276,250.1895,250.7482,140197.0
2025-06-06 12:00:00,251.38,251.64,250.89,250.93,195581.0,250.7881,251.0475,250.2993,250.3392,195581.0
2025-06-06 12:05:00,250.98,250.98,250.57,250.84,123458.0,250.3891,250.3891,249.98,250.2494,123458.0
2025-06-06 12:10:00,250.84,251.39,250.79,250.93,117804.0,250.2494,250.7981,250.1995,250.3392,117804.0
2025-06-06 12:15:00,250.88,250.88,250.06,250.19,220405.0,250.2893,250.2893,249.4712,249.6009,220405.0
2025-06-06 12:20:00,250.19,250.33,249.16,249.32,310620.0,249.6009,249.7406,248.5733,248.733,310620.0
2025-06-06 12:25:00,249.31,249.92,249.05,249.73,312461.0,248.723,249.3316,248.4636,249.142,312461.0
2025-06-06 12:30:00,249.72,250.6,249.51,250.39,443634.0,249.132,250.01,248.9225,249.8004,443634.0
2025-06-06 12:35:00,250.44,250.65,250.05,250.22,152471.0,249.8503,250.0598,249.4612,249.6308,152471.0
2025-06-06 12:40:00,250.22,250.39,249.63,249.77,137481.0,249.6308,249.8004,249.0422,249.1819,137481.0
2025-06-06 12:45:00,249.74,249.96,249.42,249.7,142803.0,249.152,249.3715,248.8327,249.1121,142803.0
2025-06-06 12:50:00,249.67,249.8,249.3,249.44,92207.0,249.0821,249.2118,248.713,248.8527,92207.0
2025-06-06 12:55:00,249.39,249.39,248.76,249.31,223999.0,248.8028,248.8028,248.1743,248.723,223999.0
2025-06-06 13:00:00,249.3,249.7,249.2,249.52,112449.0,248.713,249.1121,248.6132,248.9325,112449.0
2025-06-06 13:05:00,249.52,249.69,249.28,249.46,123773.0,248.9325,249.1021,248.6931,248.8726,123773.0
2025-06-06 13:10:00,249.48,249.63,249.14,249.58,115385.0,248.8926,249.0422,248.5534,248.9924,115385.0
2025-06-06 13:15:00,249.55,249.93,249.45,249.89,111468.0,248.9624,249.3415,248.8627,249.3016,111468.0
2025-06-06 13:20:00,249.89,249.97,249.57,249.59,89585.0,249.3016,249.3814,248.9824,249.0023,89585.0
2025-06-06 13:25:00,249.59,249.74,249.35,249.55,87844.0,249.0023,249.152,248.7629,248.9624,87844.0
2025-06-06 13:30:00,249.54,249.95,249.53,249.71,108329.0,248.9524,249.3615,248.9425,249.122,108329.0
2025-06-06 13:35:00,249.74,249.92,249.59,249.69,95327.0,249.152,249.3316,249.0023,249.1021,95327.0
2025-06-06 13:40:00,249.71,250.05,249.66,249.95,140857.0,249.122,249.4612,249.0722,249.3615,140857.0
2025-06-06 13:45:00,249.97,250.22,249.75,249.82,114680.0,249.3814,249.6308,249.162,249.2318,114680.0
2025-06-06 13:50:00,249.85,250.58,249.78,250.55,170628.0,249.2617,249.99,249.1919,249.9601,170628.0
2025-06-06 13:55:00,250.57,250.59,250.12,250.45,114712.0,249.98,250.0,249.5311,249.8603,114712.0
2025-06-06 14:00:00,250.43,250.6,249.83,249.96,197307.0,249.8404,250.01,249.2418,249.3715,197307.0
2025-06-06 14:05:00,250.0,250.34,249.61,249.69,175445.0,249.4114,249.7506,249.0223,249.1021,175445.0
2025-06-06 14:10:00,249.71,249.73,249.39,249.7,153103.0,249.122,249.142,248.8028,249.1121,153103.0
2025-06-06 14:15:00,249.7,249.98,249.36,249.4,157035.0,249.1121,249.3914,248.7729,248.8128,157035.0
2025-06-06 14:20:00,249.43,249.51,248.88,248.96,191708.0,248.8427,248.9225,248.294,248.3738,191708.0
2025-06-06 14:25:00,249.0,249.08,248.71,248.77,139613.0,248.4137,248.4935,248.1244,248.1843,139613.0
2025-06-06 14:30:00,248.76,249.13,248.7,248.73,134141.0,248.1743,248.5434,248.1144,248.1444,134141.0
2025-06-06 14:35:00,248.7,248.89,248.47,248.53,201658.0,248.1144,248.304,247.885,247.9448,201658.0
2025-06-06 14:40:00,248.52,248.7,247.71,247.9,375378.0,247.9349,248.1144,247.1268,247.3163,375378.0
2025-06-06 14:45:00,247.93,247.95,247.55,247.95,249964.0,247.3462,247.3662,246.9671,247.3662,249964.0
2025-06-06 14:50:00,247.92,248.07,247.5,247.71,231861.0,247.3363,247.4859,246.9173,247.1268,231861.0
2025-06-06 14:55:00,247.76,247.87,247.33,247.43,196960.0,247.1766,247.2864,246.7477,246.8474,196960.0
2025-06-06 15:00:00,247.4,247.82,247.33,247.68,209716.0,246.8175,247.2365,246.7477,247.0968,209716.0
2025-06-06 15:05:00,247.67,247.93,247.57,247.59,184496.0,247.0869,247.3462,246.9871,247.007,184496.0
2025-06-06 15:10:00,247.6,247.82,247.28,247.39,159096.0,247.017,247.2365,246.6978,246.8075,159096.0
2025-06-06 15:15:00,247.38,247.42,246.97,247.18,273071.0,246.7975,246.8374,246.3885,246.598,273071.0
2025-06-06 15:20:00,247.18,247.22,246.57,246.92,270963.0,246.598,246.6379,245.9894,246.3386,270963.0
2025-06-06 15:25:00,246.89,247.47,246.88,247.32,299360.0,246.3087,246.8873,246.2987,246.7377,299360.0
2025-06-06 15:30:00,247.27,247.27,246.38,246.51,281092.0,246.6878,246.6878,245.7999,245.9296,281092.0
2025-06-06 15:35:00,246.52,246.63,246.15,246.35,272650.0,245.9396,246.0493,245.5704,245.77,272650.0
2025-06-06 15:40:00,246.35,246.71,246.13,246.68,278206.0,245.77,246.1291,245.5505,246.0992,278206.0
2025-06-06 15:45:00,246.67,246.91,246.27,246.54,290886.0,246.0892,246.3286,245.6901,245.9595,290886.0
2025-06-06 15:50:00,246.54,248.04,246.53,247.71,533474.0,245.9595,247.456,245.9495,247.1268,533474.0
2025-06-06 15:55:00,247.74,247.74,246.73,246.94,1130432.0,247.1567,247.1567,246.1491,246.3586,1130432.0
2025-06-09 09:30:00,245.01,245.19,241.11,243.13,1686616.0,244.4331,244.6127,240.5423,242.5575,1686616.0
2025-06-09 09:35:00,243.08,244.22,242.34,242.61,718812.0,242.5077,243.645,241.7694,242.0388,718812.0
2025-06-09 09:40:00,242.62,244.52,242.51,243.92,422925.0,242.0487,243.9443,241.939,243.3457,422925.0
2025-06-09 09:45:00,243.96,244.92,243.0,244.55,341907.0,243.3856,244.3433,242.4278,243.9742,341907.0
2025-06-09 09:50:00,244.55,245.98,244.37,245.9,331004.0,243.9742,245.4008,243.7946,245.321,331004.0
2025-06-09 09:55:00,245.9,246.37,245.33,245.62,311373.0,245.321,245.7899,244.7524,245.0417,311373.0
2025-06-09 10:00:00,245.66,246.38,245.22,245.62,155088.0,245.0816,245.7999,244.6426,245.0417,155088.0
2025-06-09 10:05:00,245.53,246.29,245.5,245.51,162465.0,244.9519,245.7101,244.922,244.9319,162465.0
2025-06-09 10:10:00,245.57,247.1,245.38,247.06,203070.0,244.9918,246.5182,244.8022,246.4783,203070.0
2025-06-09 10:15:00,247.06,247.8,246.83,246.89,262141.0,246.4783,247.2165,246.2488,246.3087,262141.0
2025-06-09 10:20:00,246.89,247.68,246.84,247.18,202978.0,246.3087,247.0968,246.2588,246.598,202978.0
2025-06-09 10:25:00,247.13,247.7,246.94,247.3,123210.0,246.5481,247.1168,246.3586,246.7177,123210.0
2025-06-09 10:30:00,247.25,248.0,247.12,247.69,169223.0,246.6678,247.4161,246.5381,247.1068,169223.0
2025-06-09 10:35:00,247.69,248.17,247.13,247.28,150494.0,247.1068,247.5857,246.5481,246.6978,150494.0
2025-06-09 10:40:00,247.27,247.29,246.5,246.55,152646.0,246.6878,246.7077,245.9196,245.9695,152646.0
2025-06-09 10:45:00,246.59,246.82,246.42,246.54,94597.0,246.0094,246.2389,245.8398,245.9595,94597.0
2025-06-09 10:50:00,246.53,246.67,245.72,245.78,124770.0,245.9495,246.0892,245.1414,245.2013,124770.0
2025-06-09 10:55:00,245.78,246.13,245.69,245.71,176316.0,245.2013,245.5505,245.1115,245.1315,176316.0
2025-06-09 11:00:00,245.75,245.95,245.56,245.73,102875.0,245.1714,245.3709,244.9818,245.1514,102875.0
2025-06-09 11:05:00,245.76,246.49,245.76,246.17,183819.0,245.1813,245.9096,245.1813,245.5904,183819.0
2025-06-09 11:10:00,246.18,246.19,245.6,245.66,105358.0,245.6004,245.6103,245.0217,245.0816,105358.0
2025-06-09 11:15:00,245.64,245.64,244.82,244.87,159433.0,245.0616,245.0616,244.2436,244.2934,159433.0
2025-06-09 11:20:00,244.85,245.13,244.24,244.36,143005.0,244.2735,244.5528,243.6649,243.7846,143005.0
2025-06-09 11:25:00,244.37,244.4,243.65,244.31,177280.0,243.7946,243.8246,243.0763,243.7348,177280.0
2025-06-09 11:30:00,244.34,244.47,243.89,244.2,151320.0,243.7647,243.8944,243.3158,243.625,151320.0
2025-06-09 11:35:00,244.19,244.35,243.85,244.19,97088.0,243.615,243.7747,243.2758,243.615,97088.0
2025-06-09 11:40:00,244.22,244.22,243.32,243.48,139539.0,243.645,243.645,242.7471,242.9067,139539.0
2025-06-09 11:45:00,243.49,243.64,243.04,243.25,145622.0,242.9167,243.0663,242.4678,242.6773,145622.0
2025-06-09 11:50:00,243.21,243.55,243.15,243.33,159927.0,242.6374,242.9766,242.5775,242.7571,159927.0
2025-06-09 11:55:00,243.32,243.55,243.19,243.47,123308.0,242.7471,242.9766,242.6174,242.8967,123308.0
2025-06-09 12:00:00,243.41,243.63,243.03,243.55,129625.0,242.8369,243.0564,242.4578,242.9766,129625.0
2025-06-09 12:05:00,243.46,243.96,243.4,243.92,106051.0,242.8868,243.3856,242.8269,243.3457,106051.0
2025-06-09 12:10:00,243.94,244.47,243.42,244.44,209319.0,243.3656,243.8944,242.8469,243.8645,209319.0
2025-06-09 12:15:00,244.4,244.43,243.16,243.16,105315.0,243.8246,243.8545,242.5875,242.5875,105315.0
2025-06-09 12:20:00,243.2,243.56,242.91,243.5,113146.0,242.6274,242.9865,242.3381,242.9267,113146.0
2025-06-09 12:25:00,243.55,243.65,243.16,243.47,76908.0,242.9766,243.0763,242.5875,242.8967,76908.0
2025-06-09 12:30:00,243.5,243.75,243.36,243.68,91473.0,242.9267,243.1761,242.787,243.1062,91473.0
2025-06-09 12:35:00,243.66,243.69,243.2,243.5,89042.0,243.0863,243.1162,242.6274,242.9267,89042.0
2025-06-09 12:40:00,243.49,243.65,243.21,243.34,78264.0,242.9167,243.0763,242.6374,242.767,78264.0
2025-06-09 12:45:00,243.3,243.65,243.21,243.43,55154.0,242.7271,243.0763,242.6374,242.8568,55154.0
2025-06-09 12:50:00,243.47,244.3,243.41,244.05,106409.0,242.8967,243.7248,242.8369,243.4754,106409.0
2025-06-09 12:55:00,244.05,244.4,243.95,244.26,125333.0,243.4754,243.8246,243.3756,243.6849,125333.0
2025-06-09 13:00:00,244.22,244.32,243.88,244.04,68909.0,243.645,243.7447,243.3058,243.4654,68909.0
2025-06-09 13:05:00,244.04,244.54,244.0,244.43,83343.0,243.4654,243.9642,243.4255,243.8545,83343.0
2025-06-09 13:10:00,244.48,244.5,244.06,244.12,71283.0,243.9044,243.9243,243.4854,243.5452,71283.0
2025-06-09 13:15:00,244.1,244.25,243.8,243.89,68094.0,243.5253,243.6749,243.226,243.3158,68094.0
2025-06-09 13:20:00,243.91,244.07,243.7,243.83,81752.0,243.3357,243.4953,243.1262,243.2559,81752.0
2025-06-09 13:25:00,243.85,244.17,243.79,243.87,70635.0,243.2758,243.5951,243.216,243.2958,70635.0
2025-06-09 13:30:00,243.87,244.0,243.68,243.81,45712.0,243.2958,243.4255,243.1062,243.2359,45712.0
2025-06-09 13:35:00,243.84,244.25,243.78,244.21,68953.0,243.2659,243.6749,243.206,243.635,68953.0
2025-06-09 13:40:00,244.2,244.34,244.1,244.22,75970.0,243.625,243.7647,243.5253,243.645,75970.0
2025-06-09 13:45:00,244.2,244.55,244.03,244.36,73708.0,243.625,243.9742,243.4554,243.7846,73708.0
2025-06-09 13:50:00,244.37,244.77,244.2,244.24,93669.0,243.7946,244.1937,243.625,243.6649,93669.0
2025-06-09 13:55:00,244.25,244.66,244.11,244.2,86554.0,243.6749,244.0839,243.5352,243.625,86554.0
2025-06-09 14:00:00,244.2,244.34,244.02,244.27,71760.0,243.625,243.7647,243.4454,243.6949,71760.0
2025-06-09 14:05:00,244.23,244.44,244.02,244.21,93562.0,243.655,243.8645,243.4454,243.635,93562.0
2025-06-09 14:10:00,244.18,244.44,244.11,244.42,94977.0,243.6051,243.8645,243.5352,243.8445,94977.0
2025-06-09 14:15:00,244.42,244.7,244.37,244.46,139005.0,243.8445,244.1238,243.7946,243.8844,139005.0
2025-06-09 14:20:00,244.5,244.63,244.45,244.51,60447.0,243.9243,244.054,243.8744,243.9343,60447.0
2025-06-09 14:25:00,244.52,245.03,244.46,244.97,93243.0,243.9443,244.4531,243.8844,244.3932,93243.0
2025-06-09 14:30:00,244.96,244.99,244.68,244.69,74208.0,244.3832,244.4132,244.1039,244.1139,74208.0
2025-06-09 14:35:00,244.66,245.05,244.63,244.76,68642.0,244.0839,244.473,244.054,244.1837,68642.0
2025-06-09 14:40:00,244.74,244.92,244.61,244.92,67123.0,244.1638,244.3433,244.0341,244.3433,67123.0
2025-06-09 14:45:00,244.88,245.31,244.87,245.23,89167.0,244.3034,244.7324,244.2934,244.6526,89167.0
2025-06-09 14:50:00,245.23,245.23,244.92,245.07,85218.0,244.6526,244.6526,244.3433,244.493,85218.0
2025-06-09 14:55:00,245.06,245.23,244.82,244.88,79222.0,244.483,244.6526,244.2436,244.3034,79222.0
2025-06-09 15:00:00,244.86,245.23,244.86,244.91,80581.0,244.2835,244.6526,244.2835,244.3334,80581.0
2025-06-09 15:05:00,244.94,244.96,244.76,244.91,54140.0,244.3633,244.3832,244.1837,244.3334,54140.0
2025-06-09 15:10:00,244.91,245.12,244.72,244.83,84071.0,244.3334,244.5429,244.1438,244.2535,84071.0
2025-06-09 15:15:00,244.82,245.41,244.75,245.09,150406.0,244.2436,244.8322,244.1737,244.5129,150406.0
2025-06-09 15:20:00,245.11,245.3,244.91,245.28,90527.0,244.5329,244.7224,244.3334,244.7025,90527.0
2025-06-09 15:25:00,245.3,245.3,245.05,245.12,103972.0,244.7224,244.7224,244.473,244.5429,103972.0
2025-06-09 15:30:00,245.1,245.12,244.66,244.76,122786.0,244.5229,244.5429,244.0839,244.1837,122786.0
2025-06-09 15:35:00,244.72,244.86,243.86,244.08,137394.0,244.1438,244.2835,243.2858,243.5053,137394.0
2025-06-09 15:40:00,244.09,244.5,244.06,244.22,106099.0,243.5153,243.9243,243.4854,243.645,106099.0
2025-06-09 15:45:00,244.22,244.31,243.6,243.74,122742.0,243.645,243.7348,243.0264,243.1661,122742.0
2025-06-09 15:50:00,243.78,244.49,243.76,244.08,233600.0,243.206,243.9143,243.1861,243.5053,233600.0
2025-06-09 15:55:00,244.11,244.78,243.95,244.18,982882.0,243.5352,244.2037,243.3756,243.6051,982882.0
2025-06-10 09:30:00,244.27,245.61,243.83,244.14,783048.0,243.6949,245.0317,243.2559,243.5652,783048.0
2025-06-10 09:35:00,244.05,245.03,243.58,244.97,240858.0,243.4754,244.4531,243.0065,244.3932,240858.0
2025-06-10 09:40:00,244.92,245.2,244.3,244.59,184088.0,244.3433,244.6227,243.7248,244.0141,184088.0
2025-06-10 09:45:00,244.59,245.57,244.56,245.42,235591.0,244.0141,244.9918,243.9842,244.8421,235591.0
2025-06-10 09:50:00,245.44,245.74,244.58,244.62,175971.0,244.8621,245.1614,244.0041,244.044,175971.0
2025-06-10 09:55:00,244.61,244.67,243.63,244.11,134255.0,244.0341,244.0939,243.0564,243.5352,134255.0
2025-06-10 10:00:00,244.08,244.49,243.32,243.44,254171.0,243.5053,243.9143,242.7471,242.8668,254171.0
2025-06-10 10:05:00,243.45,243.56,242.51,242.58,202652.0,242.8768,242.9865,241.939,242.0088,202652.0
2025-06-10 10:10:00,242.59,243.09,242.4,242.77,240520.0,242.0188,242.5176,241.8293,242.1984,240520.0
2025-06-10 10:15:00,242.68,243.1,242.63,242.77,161532.0,242.1086,242.5276,242.0587,242.1984,161532.0
2025-06-10 10:20:00,242.79,243.35,242.72,243.2,154809.0,242.2183,242.777,242.1485,242.6274,154809.0
2025-06-10 10:25:00,243.2,243.5,243.09,243.33,131204.0,242.6274,242.9267,242.5176,242.7571,131204.0
2025-06-10 10:30:00,243.31,243.44,242.55,242.67,101604.0,242.7371,242.8668,241.9789,242.0986,101604.0
2025-06-10 10:35:00,242.66,242.91,241.85,241.9,195374.0,242.0886,242.3381,241.2806,241.3304,195374.0
2025-06-10 10:40:00,241.9,242.47,241.71,242.02,178060.0,241.3304,241.8991,241.1409,241.4502,178060.0
2025-06-10 10:45:00,242.03,242.22,241.66,242.07,94029.0,241.4601,241.6497,241.091,241.5,94029.0
2025-06-10 10:50:00,242.08,242.09,241.47,241.64,122788.0,241.51,241.52,240.9014,241.071,122788.0
2025-06-10 10:55:00,241.57,242.27,241.46,241.78,123509.0,241.0012,241.6996,240.8915,241.2107,123509.0
2025-06-10 11:00:00,241.78,242.1,241.57,241.87,72742.0,241.2107,241.53,241.0012,241.3005,72742.0
2025-06-10 11:05:00,241.87,242.12,241.78,241.9,103134.0,241.3005,241.5499,241.2107,241.3304,103134.0
2025-06-10 11:10:00,241.85,242.66,241.77,242.65,98465.0,241.2806,242.0886,241.2007,242.0787,98465.0
2025-06-10 11:15:00,242.64,242.77,242.36,242.73,139574.0,242.0687,242.1984,241.7894,242.1585,139574.0
2025-06-10 11:20:00,242.73,243.24,242.64,242.97,136955.0,242.1585,242.6673,242.0687,242.3979,136955.0
2025-06-10 11:25:00,242.97,243.14,242.62,242.83,99474.0,242.3979,242.5675,242.0487,242.2582,99474.0
2025-06-10 11:30:00,242.83,242.83,241.4,241.83,545693.0,242.2582,242.2582,240.8316,241.2606,545693.0
2025-06-10 11:35:00,241.82,242.6,241.77,242.6,91612.0,241.2506,242.0288,241.2007,242.0288,91612.0
2025-06-10 11:40:00,242.57,243.08,242.47,243.03,80058.0,241.9989,242.5077,241.8991,242.4578,80058.0
2025-06-10 11:45:00,243.02,243.58,242.92,243.58,105695.0,242.4478,243.0065,242.348,243.0065,105695.0
2025-06-10 11:50:00,243.58,244.43,243.54,244.3,136550.0,243.0065,243.8545,242.9666,243.7248,136550.0
2025-06-10 11:55:00,244.3,245.38,244.3,245.3,240236.0,243.7248,244.8022,243.7248,244.7224,240236.0
2025-06-10 12:00:00,245.29,245.88,245.22,245.23,272360.0,244.7125,245.3011,244.6426,244.6526,272360.0
2025-06-10 12:05:00,245.2,245.37,244.74,244.74,121896.0,244.6227,244.7923,244.1638,244.1638,121896.0
2025-06-10 12:10:00,244.77,245.0,244.58,244.94,66980.0,244.1937,244.4231,244.0041,244.3633,66980.0
2025-06-10 12:15:00,244.95,245.42,244.86,245.35,85071.0,244.3733,244.8421,244.2835,244.7723,85071.0
2025-06-10 12:20:00,245.36,245.44,245.06,245.27,52353.0,244.7823,244.8621,244.483,244.6925,52353.0
2025-06-10 12:25:00,245.27,245.46,245.08,245.36,56005.0,244.6925,244.8821,244.5029,244.7823,56005.0
2025-06-10 12:30:00,245.39,245.39,245.03,245.03,50526.0,244.8122,244.8122,244.4531,244.4531,50526.0
2025-06-10 12:35:00,245.03,245.09,244.76,245.09,33682.0,244.4531,244.5129,244.1837,244.5129,33682.0
2025-06-10 12:40:00,245.08,245.09,244.86,244.94,56538.0,244.5029,244.5129,244.2835,244.3633,56538.0
2025-06-10 12:45:00,244.93,245.09,244.84,244.98,72442.0,244.3533,244.5129,244.2635,244.4032,72442.0
2025-06-10 12:50:00,244.99,245.5,244.99,245.45,109468.0,244.4132,244.922,244.4132,244.8721,109468.0
2025-06-10 12:55:00,245.43,245.58,244.97,245.08,48327.0,244.8521,245.0018,244.3932,244.5029,48327.0
2025-06-10 13:00:00,245.1,245.12,244.7,244.84,50874.0,244.5229,244.5429,244.1238,244.2635,50874.0
2025-06-10 13:05:00,244.84,245.47,244.83,245.36,93930.0,244.2635,244.892,244.2535,244.7823,93930.0
2025-06-10 13:10:00,245.36,245.43,245.2,245.39,62941.0,244.7823,244.8521,244.6227,244.8122,62941.0
2025-06-10 13:15:00,245.4,245.5,244.83,244.96,72719.0,244.8222,244.922,244.2535,244.3832,72719.0
2025-06-10 13:20:00,244.95,245.05,244.82,244.87,26978.0,244.3733,244.473,244.2436,244.2934,26978.0
2025-06-10 13:25:00,244.89,244.96,244.47,244.47,53252.0,244.3134,244.3832,243.8944,243.8944,53252.0
2025-06-10 13:30:00,244.51,244.57,244.17,244.23,68994.0,243.9343,243.9942,243.5951,243.655,68994.0
2025-06-10 13:35:00,244.25,244.5,244.15,244.47,47125.0,243.6749,243.9243,243.5751,243.8944,47125.0
2025-06-10 13:40:00,244.47,244.72,244.26,244.55,55320.0,243.8944,244.1438,243.6849,243.9742,55320.0
2025-06-10 13:45:00,244.6,244.71,244.08,244.21,52107.0,244.0241,244.1338,243.5053,243.635,52107.0
2025-06-10 13:50:00,244.21,244.65,244.18,244.48,50333.0,243.635,244.074,243.6051,243.9044,50333.0
2025-06-10 13:55:00,244.45,244.67,244.2,244.24,64797.0,243.8744,244.0939,243.625,243.6649,64797.0
2025-06-10 14:00:00,244.2,244.21,243.6,243.92,120992.0,243.625,243.635,243.0264,243.3457,120992.0
2025-06-10 14:05:00,243.86,244.27,243.65,244.27,78764.0,243.2858,243.6949,243.0763,243.6949,78764.0
2025-06-10 14:10:00,244.25,244.29,243.98,244.06,56733.0,243.6749,243.7148,243.4055,243.4854,56733.0
2025-06-10 14:15:00,244.06,244.65,243.96,244.51,90550.0,243.4854,244.074,243.3856,243.9343,90550.0
2025-06-10 14:20:00,244.5,244.52,244.2,244.37,30602.0,243.9243,243.9443,243.625,243.7946,30602.0
2025-06-10 14:25:00,244.38,244.44,244.16,244.25,35099.0,243.8046,243.8645,243.5851,243.6749,35099.0
2025-06-10 14:30:00,244.27,244.52,244.22,244.34,34955.0,243.6949,243.9443,243.645,243.7647,34955.0
2025-06-10 14:35:00,244.34,244.4,244.05,244.08,48741.0,243.7647,243.8246,243.4754,243.5053,48741.0
2025-06-10 14:40:00,244.09,244.4,243.9,244.36,54085.0,243.5153,243.8246,243.3257,243.7846,54085.0
2025-06-10 14:45:00,244.37,244.5,244.31,244.36,31518.0,243.7946,243.9243,243.7348,243.7846,31518.0
2025-06-10 14:50:00,244.37,244.74,244.36,244.74,65066.0,243.7946,244.1638,243.7846,244.1638,65066.0
2025-06-10 14:55:00,244.72,245.5,244.64,245.04,133563.0,244.1438,244.922,244.064,244.463,133563.0
2025-06-10 15:00:00,245.01,245.54,244.97,245.42,99448.0,244.4331,244.9619,244.3932,244.8421,99448.0
2025-06-10 15:05:00,245.44,245.77,245.39,245.76,121661.0,244.8621,245.1913,244.8122,245.1813,121661.0
2025-06-10 15:10:00,245.76,245.89,245.6,245.73,96065.0,245.1813,245.311,245.0217,245.1514,96065.0
2025-06-10 15:15:00,245.7,246.24,245.6,246.19,136652.0,245.1215,245.6602,245.0217,245.6103,136652.0
2025-06-10 15:20:00,246.18,246.28,245.87,245.95,83660.0,245.6004,245.7001,245.2911,245.3709,83660.0
2025-06-10 15:25:00,245.95,246.2,245.78,246.17,103691.0,245.3709,245.6203,245.2013,245.5904,103691.0
2025-06-10 15:30:00,246.15,246.17,245.11,245.16,142585.0,245.5704,245.5904,244.5329,244.5828,142585.0
2025-06-10 15:35:00,245.18,245.22,244.51,244.58,105352.0,244.6027,244.6426,243.9343,244.0041,105352.0
2025-06-10 15:40:00,244.57,244.75,244.3,244.58,139138.0,243.9942,244.1737,243.7248,244.0041,139138.0
2025-06-10 15:45:00,244.6,244.9,244.44,244.56,109451.0,244.0241,244.3234,243.8645,243.9842,109451.0
2025-06-10 15:50:00,244.59,244.93,243.75,244.51,194987.0,244.0141,244.3533,243.1761,243.9343,194987.0
2025-06-10 15:55:00,244.53,244.86,244.26,244.6,720709.0,243.9542,244.2835,243.6849,244.0241,720709.0
2025-06-11 09:30:00,246.36,246.63,243.8,245.54,556660.0,245.7799,246.0493,243.226,244.9619,556660.0
2025-06-11 09:35:00,245.55,247.88,245.27,247.42,423447.0,244.9718,247.2964,244.6925,246.8374,423447.0
2025-06-11 09:40:00,247.42,247.97,246.67,247.27,213181.0,246.8374,247.3861,246.0892,246.6878,213181.0
2025-06-11 09:45:00,247.28,247.58,246.34,247.54,250348.0,246.6978,246.9971,245.76,246.9572,250348.0
2025-06-11 09:50:00,247.54,250.03,247.54,249.84,527188.0,246.9572,249.4413,246.9572,249.2517,527188.0
2025-06-11 09:55:00,249.8,250.44,248.83,249.13,362500.0,249.2118,249.8503,248.2441,248.5434,362500.0
2025-06-11 10:00:00,249.11,249.75,248.63,249.63,201512.0,248.5235,249.162,248.0446,249.0422,201512.0
2025-06-11 10:05:00,249.65,249.97,249.1,249.79,162444.0,249.0622,249.3814,248.5135,249.2019,162444.0
2025-06-11 10:10:00,249.84,250.5,249.5,250.18,340341.0,249.2517,249.9102,248.9125,249.5909,340341.0
2025-06-11 10:15:00,250.16,250.2,249.42,250.04,181853.0,249.571,249.6109,248.8327,249.4513,181853.0
2025-06-11 10:20:00,250.01,250.21,249.66,249.95,132872.0,249.4213,249.6209,249.0722,249.3615,132872.0
2025-06-11 10:25:00,249.94,250.27,249.78,250.19,138323.0,249.3515,249.6807,249.1919,249.6009,138323.0
2025-06-11 10:30:00,250.23,250.23,249.66,250.0,117148.0,249.6408,249.6408,249.0722,249.4114,117148.0
2025-06-11 10:35:00,249.99,250.03,249.56,249.62,124922.0,249.4014,249.4413,248.9724,249.0323,124922.0
2025-06-11 10:40:00,249.67,250.83,249.62,250.43,202455.0,249.0821,250.2394,249.0323,249.8404,202455.0
2025-06-11 10:45:00,250.42,250.88,250.39,250.5,93587.0,249.8304,250.2893,249.8004,249.9102,93587.0
2025-06-11 10:50:00,250.56,251.34,250.56,251.07,147677.0,249.97,250.7482,249.97,250.4788,147677.0
2025-06-11 10:55:00,251.05,252.1,251.04,251.99,185283.0,250.4589,251.5064,250.4489,251.3967,185283.0
2025-06-11 11:00:00,252.01,252.67,251.96,252.52,214007.0,251.4166,252.0751,251.3668,251.9254,214007.0
2025-06-11 11:05:00,252.52,252.53,251.5,251.54,231282.0,251.9254,251.9354,250.9078,250.9477,231282.0
2025-06-11 11:10:00,251.53,252.24,251.49,251.7,150709.0,250.9378,251.6461,250.8979,251.1074,150709.0
2025-06-11 11:15:00,251.69,252.33,251.61,251.91,104418.0,251.0974,251.7359,251.0176,251.3169,104418.0
2025-06-11 11:20:00,251.84,252.22,251.54,252.14,117705.0,251.247,251.6261,250.9477,251.5463,117705.0
2025-06-11 11:25:00,252.11,252.11,251.08,251.67,111005.0,251.5164,251.5164,250.4888,251.0774,111005.0
2025-06-11 11:30:00,251.67,251.9,251.25,251.3,268668.0,251.0774,251.3069,250.6584,250.7083,268668.0
2025-06-11 11:35:00,251.26,251.26,250.58,250.87,230814.0,250.6684,250.6684,249.99,250.2793,230814.0
2025-06-11 11:40:00,250.84,250.97,250.51,250.72,115437.0,250.2494,250.3791,249.9202,250.1297,115437.0
2025-06-11 11:45:00,250.67,251.0,250.5,250.81,122603.0,250.0798,250.409,249.9102,250.2195,122603.0
2025-06-11 11:50:00,250.91,251.73,250.88,251.58,134846.0,250.3192,251.1373,250.2893,250.9876,134846.0
2025-06-11 11:55:00,251.58,251.91,251.5,251.73,105496.0,250.9876,251.3169,250.9078,251.1373,105496.0
2025-06-11 12:00:00,251.77,252.15,251.5,251.64,86352.0,251.1772,251.5563,250.9078,251.0475,86352.0
2025-06-11 12:05:00,251.64,251.65,250.81,251.24,93366.0,251.0475,251.0575,250.2195,250.6484,93366.0
2025-06-11 12:10:00,251.28,251.38,250.5,250.78,143787.0,250.6884,250.7881,249.9102,250.1895,143787.0
2025-06-11 12:15:00,250.73,251.01,250.0,250.11,152500.0,250.1396,250.419,249.4114,249.5211,152500.0
2025-06-11 12:20:00,250.05,250.77,249.55,250.74,176453.0,249.4612,250.1796,248.9624,250.1496,176453.0
2025-06-11 12:25:00,250.74,251.41,250.69,251.29,108715.0,250.1496,250.818,250.0997,250.6983,108715.0
2025-06-11 12:30:00,251.28,251.35,250.67,250.95,59273.0,250.6884,250.7582,250.0798,250.3591,59273.0
2025-06-11 12:35:00,250.92,251.03,250.6,250.63,66581.0,250.3292,250.4389,250.01,250.0399,66581.0
2025-06-11 12:40:00,250.63,250.8,250.37,250.66,59351.0,250.0399,250.2095,249.7805,250.0698,59351.0
2025-06-11 12:45:00,250.66,251.19,250.46,250.97,81085.0,250.0698,250.5986,249.8703,250.3791,81085.0
2025-06-11 12:50:00,250.88,251.43,250.88,251.21,69908.0,250.2893,250.838,250.2893,250.6185,69908.0
2025-06-11 12:55:00,251.19,251.58,251.16,251.47,80894.0,250.5986,250.9876,250.5686,250.8779,80894.0
2025-06-11 13:00:00,251.47,252.35,251.3,252.22,230205.0,250.8779,251.7558,250.7083,251.6261,230205.0
2025-06-11 13:05:00,252.25,253.16,252.19,252.69,232494.0,251.6561,252.5639,251.5962,252.095,232494.0
2025-06-11 13:10:00,252.68,252.96,252.47,252.61,101672.0,252.0851,252.3644,251.8755,252.0152,101672.0
2025-06-11 13:15:00,252.61,252.9,252.42,252.67,95031.0,252.0152,252.3045,251.8257,252.0751,95031.0
2025-06-11 13:20:00,252.64,253.25,252.61,253.13,137660.0,252.0451,252.6537,252.0152,252.534,137660.0
2025-06-11 13:25:00,253.17,253.37,252.9,253.32,114965.0,252.5739,252.7734,252.3045,252.7235,114965.0
2025-06-11 13:30:00,253.28,254.29,253.08,254.21,256490.0,252.6836,253.6913,252.4841,253.6115,256490.0
2025-06-11 13:35:00,254.22,254.36,253.65,254.3,266272.0,253.6214,253.7611,253.0528,253.7012,266272.0
2025-06-11 13:40:00,254.31,254.67,254.11,254.57,193077.0,253.7112,254.0704,253.5117,253.9706,193077.0
2025-06-11 13:45:00,254.57,254.77,253.83,253.89,181810.0,253.9706,254.1701,253.2323,253.2922,181810.0
2025-06-11 13:50:00,253.9,253.97,253.11,253.12,138813.0,253.3022,253.372,252.514,252.524,138813.0
2025-06-11 13:55:00,253.14,253.41,252.43,252.51,110193.0,252.544,252.8133,251.8356,251.9155,110193.0
2025-06-11 14:00:00,252.51,252.8,251.29,251.71,190187.0,251.9155,252.2048,250.6983,251.1173,190187.0
2025-06-11 14:05:00,251.76,252.69,251.6,252.55,133974.0,251.1672,252.095,251.0076,251.9554,133974.0
2025-06-11 14:10:00,252.49,252.6,251.36,251.55,173528.0,251.8955,252.0052,250.7682,250.9577,173528.0
2025-06-11 14:15:00,251.56,251.59,250.68,251.57,317470.0,250.9677,250.9976,250.0898,250.9777,317470.0
2025-06-11 14:20:00,251.67,251.93,251.25,251.74,104814.0,251.0774,251.3368,250.6584,251.1473,104814.0
2025-06-11 14:25:00,251.74,252.35,251.66,251.87,102005.0,251.1473,251.7558,251.0675,251.277,102005.0
2025-06-11 14:30:00,251.75,252.3,250.95,252.14,199231.0,251.1572,251.706,250.3591,251.5463,199231.0
2025-06-11 14:35:00,252.06,252.61,251.81,252.26,146447.0,251.4665,252.0152,251.2171,251.666,146447.0
2025-06-11 14:40:00,252.2,252.5,251.73,252.48,173824.0,251.6062,251.9055,251.1373,251.8855,173824.0
2025-06-11 14:45:00,252.46,252.7,252.3,252.61,71058.0,251.8656,252.105,251.706,252.0152,71058.0
2025-06-11 14:50:00,252.61,252.63,252.1,252.28,82793.0,252.0152,252.0352,251.5064,251.686,82793.0
2025-06-11 14:55:00,252.28,252.57,251.94,252.21,131922.0,251.686,251.9753,251.3468,251.6162,131922.0
2025-06-11 15:00:00,252.26,252.47,252.04,252.29,110945.0,251.666,251.8755,251.4466,251.696,110945.0
2025-06-11 15:05:00,252.28,252.88,251.96,252.73,107325.0,251.686,252.2846,251.3668,252.1349,107325.0
2025-06-11 15:10:00,252.73,252.81,252.26,252.66,97840.0,252.1349,252.2147,251.666,252.0651,97840.0
2025-06-11 15:15:00,252.69,253.04,252.31,252.32,180020.0,252.095,252.4442,251.7159,251.7259,180020.0
2025-06-11 15:20:00,252.31,252.74,252.24,252.55,106116.0,251.7159,252.1449,251.6461,251.9554,106116.0
2025-06-11 15:25:00,252.53,252.8,251.85,252.22,121337.0,251.9354,252.2048,251.257,251.6261,121337.0
2025-06-11 15:30:00,252.21,252.65,251.93,252.02,173642.0,251.6162,252.0551,251.3368,251.4266,173642.0
2025-06-11 15:35:00,252.02,252.27,251.92,252.08,92607.0,251.4266,251.676,251.3268,251.4865,92607.0
2025-06-11 15:40:00,252.05,252.41,251.82,252.02,78446.0,251.4565,251.8157,251.2271,251.4266,78446.0
2025-06-11 15:45:00,252.04,252.75,251.93,252.35,118440.0,251.4466,252.1549,251.3368,251.7558,118440.0
2025-06-11 15:50:00,252.41,252.87,252.19,252.81,214606.0,251.8157,252.2746,251.5962,252.2147,214606.0
2025-06-11 15:55:00,252.87,253.2,252.66,252.98,522481.0,252.2746,252.6038,252.0651,252.3843,522481.0
2025-06-12 09:30:00,250.19,253.97,249.5,253.36,542550.0,249.6009,253.372,248.9125,252.7635,542550.0
2025-06-12 09:35:00,253.4,253.58,252.14,253.22,188374.0,252.8034,252.9829,251.5463,252.6238,188374.0
2025-06-12 09:40:00,253.14,253.86,252.55,253.78,196956.0,252.544,253.2623,251.9554,253.1825,196956.0
2025-06-12 09:45:00,253.7,254.3,253.15,253.84,255267.0,253.1027,253.7012,252.5539,253.2423,255267.0
2025-06-12 09:50:00,253.86,254.17,253.27,254.05,148466.0,253.2623,253.5715,252.6737,253.4518,148466.0
2025-06-12 09:55:00,253.96,254.12,253.58,253.87,155862.0,253.362,253.5217,252.9829,253.2723,155862.0
2025-06-12 10:00:00,253.88,255.09,253.88,254.73,328458.0,253.2822,254.4894,253.2822,254.1302,328458.0
2025-06-12 10:05:00,254.74,256.07,254.64,255.76,271127.0,254.1402,255.4671,254.0404,255.1578,271127.0
2025-06-12 10:10:00,255.79,257.0,255.67,256.92,293488.0,255.1877,256.3949,255.068,256.3151,293488.0
2025-06-12 10:15:00,256.98,257.14,256.18,256.61,248904.0,256.3749,256.5346,255.5768,256.0058,248904.0
2025-06-12 10:20:00,256.63,257.77,256.36,257.3,406986.0,256.0258,257.1631,255.7564,256.6942,406986.0
2025-06-12 10:25:00,257.3,257.3,256.62,256.9,146144.0,256.6942,256.6942,256.0158,256.2951,146144.0
2025-06-12 10:30:00,256.98,257.35,256.66,257.07,215775.0,256.3749,256.7441,256.0557,256.4647,215775.0
2025-06-12 10:35:00,257.07,257.88,256.85,257.59,261524.0,256.4647,257.2728,256.2452,256.9835,261524.0
2025-06-12 10:40:00,257.63,257.89,257.37,257.69,210922.0,257.0234,257.2828,256.764,257.0833,210922.0
2025-06-12 10:45:00,257.69,257.77,256.92,257.2,101420.0,257.0833,257.1631,256.3151,256.5944,101420.0
2025-06-12 10:50:00,257.2,257.25,256.76,257.13,160339.0,256.5944,256.6443,256.1554,256.5246,160339.0
2025-06-12 10:55:00,257.11,257.2,256.69,256.88,149868.0,256.5046,256.5944,256.0856,256.2752,149868.0
2025-06-12 11:00:00,256.92,257.85,256.9,257.75,203106.0,256.3151,257.2429,256.2951,257.1431,203106.0
2025-06-12 11:05:00,257.74,257.75,257.29,257.35,234399.0,257.1331,257.1431,256.6842,256.7441,234399.0
2025-06-12 11:10:00,257.37,257.52,256.72,256.75,137473.0,256.764,256.9137,256.1155,256.1455,137473.0
2025-06-12 11:15:00,256.75,257.02,256.24,256.39,112612.0,256.1455,256.4148,255.6367,255.7863,112612.0
2025-06-12 11:20:00,256.38,256.77,255.68,255.78,130918.0,255.7763,256.1654,255.078,255.1778,130918.0
2025-06-12 11:25:00,255.75,256.25,255.47,256.2,94550.0,255.1478,255.6466,254.8685,255.5968,94550.0
2025-06-12 11:30:00,256.2,256.49,255.59,255.95,77921.0,255.5968,255.8861,254.9882,255.3474,77921.0
2025-06-12 11:35:00,255.96,256.24,255.85,256.22,53237.0,255.3573,255.6367,255.2476,255.6167,53237.0
2025-06-12 11:40:00,256.22,256.33,255.94,256.16,61316.0,255.6167,255.7265,255.3374,255.5569,61316.0
2025-06-12 11:45:00,256.13,256.16,255.86,255.89,38475.0,255.5269,255.5569,255.2576,255.2875,38475.0
2025-06-12 11:50:00,255.89,256.14,255.67,256.06,67962.0,255.2875,255.5369,255.068,255.4571,67962.0
2025-06-12 11:55:00,256.06,256.15,255.6,255.76,71173.0,255.4571,255.5469,254.9982,255.1578,71173.0
2025-06-12 12:00:00,255.75,256.0,255.21,255.22,65098.0,255.1478,255.3972,254.6091,254.6191,65098.0
2025-06-12 12:05:00,255.26,255.67,255.14,255.51,76910.0,254.659,255.068,254.5393,254.9084,76910.0
2025-06-12 12:10:00,255.54,255.72,255.32,255.45,65696.0,254.9383,255.1179,254.7188,254.8485,65696.0
2025-06-12 12:15:00,255.45,256.07,255.44,256.01,109366.0,254.8485,255.4671,254.8386,255.4072,109366.0
2025-06-12 12:20:00,255.99,256.13,255.86,255.96,56856.0,255.3873,255.5269,255.2576,255.3573,56856.0
2025-06-12 12:25:00,255.99,256.28,255.78,256.15,54427.0,255.3873,255.6766,255.1778,255.5469,54427.0
2025-06-12 12:30:00,256.15,256.25,255.5,255.99,78645.0,255.5469,255.6466,254.8984,255.3873,78645.0
2025-06-12 12:35:00,256.0,256.5,255.79,256.42,86962.0,255.3972,255.8961,255.1877,255.8162,86962.0
2025-06-12 12:40:00,256.47,256.55,256.2,256.42,55324.0,255.8661,255.9459,255.5968,255.8162,55324.0
2025-06-12 12:45:00,256.43,256.43,255.65,255.7,60146.0,255.8262,255.8262,255.0481,255.0979,60146.0
2025-06-12 12:50:00,255.71,255.71,254.92,254.98,59695.0,255.1079,255.1079,254.3198,254.3796,59695.0
2025-06-12 12:55:00,254.99,255.04,254.46,254.52,84395.0,254.3896,254.4395,253.8609,253.9207,84395.0
2025-06-12 13:00:00,254.54,255.27,254.41,255.19,78198.0,253.9407,254.669,253.811,254.5891,78198.0
2025-06-12 13:05:00,255.15,255.38,255.01,255.37,56666.0,254.5492,254.7787,254.4096,254.7687,56666.0
2025-06-12 13:10:00,255.37,255.53,255.13,255.17,43569.0,254.7687,254.9283,254.5293,254.5692,43569.0
2025-06-12 13:15:00,255.21,255.23,254.74,254.89,37843.0,254.6091,254.6291,254.1402,254.2899,37843.0
2025-06-12 13:20:00,254.96,255.08,254.78,254.94,54534.0,254.3597,254.4794,254.1801,254.3397,54534.0
2025-06-12 13:25:00,254.94,255.16,254.94,255.04,61656.0,254.3397,254.5592,254.3397,254.4395,61656.0
2025-06-12 13:30:00,255.01,255.43,254.93,255.21,109444.0,254.4096,254.8286,254.3298,254.6091,109444.0
2025-06-12 13:35:00,255.21,255.54,255.01,255.5,108245.0,254.6091,254.9383,254.4096,254.8984,108245.0
2025-06-12 13:40:00,255.48,255.5,255.09,255.19,47092.0,254.8785,254.8984,254.4894,254.5891,47092.0
2025-06-12 13:45:00,255.19,255.24,254.92,255.04,64625.0,254.5891,254.639,254.3198,254.4395,64625.0
2025-06-12 13:50:00,255.08,255.33,255.05,255.24,57533.0,254.4794,254.7288,254.4495,254.639,57533.0
2025-06-12 13:55:00,255.2,255.3,255.08,255.17,52769.0,254.5991,254.6989,254.4794,254.5692,52769.0
2025-06-12 14:00:00,255.17,255.24,254.86,255.14,52536.0,254.5692,254.639,254.2599,254.5393,52536.0
2025-06-12 14:05:00,255.17,255.2,254.82,254.89,35000.0,254.5692,254.5991,254.22,254.2899,35000.0
2025-06-12 14:10:00,254.86,255.07,254.74,254.92,53111.0,254.2599,254.4694,254.1402,254.3198,53111.0
2025-06-12 14:15:00,254.93,255.04,254.56,254.57,228958.0,254.3298,254.4395,253.9606,253.9706,228958.0
2025-06-12 14:20:00,254.59,254.59,254.08,254.26,143562.0,253.9906,253.9906,253.4818,253.6613,143562.0
2025-06-12 14:25:00,254.24,254.34,253.94,254.01,81787.0,253.6414,253.7411,253.3421,253.4119,81787.0
2025-06-12 14:30:00,254.03,254.35,253.96,254.07,106219.0,253.4319,253.7511,253.362,253.4718,106219.0
2025-06-12 14:35:00,254.15,254.33,254.04,254.27,82222.0,253.5516,253.7312,253.4419,253.6713,82222.0
2025-06-12 14:40:00,254.27,254.4,254.01,254.04,49388.0,253.6713,253.801,253.4119,253.4419,49388.0
2025-06-12 14:45:00,254.04,254.24,253.91,254.19,51766.0,253.4419,253.6414,253.3122,253.5915,51766.0
2025-06-12 14:50:00,254.14,254.21,254.03,254.06,58751.0,253.5416,253.6115,253.4319,253.4618,58751.0
2025-06-12 14:55:00,254.06,254.41,254.02,254.34,70440.0,253.4618,253.811,253.4219,253.7411,70440.0
2025-06-12 15:00:00,254.31,254.5,254.21,254.5,47297.0,253.7112,253.9008,253.6115,253.9008,47297.0
2025-06-12 15:05:00,254.5,254.9,254.45,254.86,63405.0,253.9008,254.2998,253.8509,254.2599,63405.0
2025-06-12 15:10:00,254.8,255.03,254.67,254.82,58936.0,254.2001,254.4295,254.0704,254.22,58936.0
2025-06-12 15:15:00,254.82,255.27,254.77,255.21,61308.0,254.22,254.669,254.1701,254.6091,61308.0
2025-06-12 15:20:00,255.2,255.32,255.03,255.03,73416.0,254.5991,254.7188,254.4295,254.4295,73416.0
2025-06-12 15:25:00,255.0,255.15,254.87,254.92,81708.0,254.3996,254.5492,254.2699,254.3198,81708.0
2025-06-12 15:30:00,254.91,254.91,254.5,254.74,61661.0,254.3098,254.3098,253.9008,254.1402,61661.0
2025-06-12 15:35:00,254.73,255.03,254.58,254.99,79517.0,254.1302,254.4295,253.9806,254.3896,79517.0
2025-06-12 15:40:00,254.99,255.03,254.61,254.77,69112.0,254.3896,254.4295,254.0105,254.1701,69112.0
2025-06-12 15:45:00,254.77,255.02,254.58,255.0,114458.0,254.1701,254.4195,253.9806,254.3996,114458.0
2025-06-12 15:50:00,255.0,255.49,254.75,255.16,270378.0,254.3996,254.8884,254.1502,254.5592,270378.0
2025-06-12 15:55:00,255.16,256.19,255.15,256.13,894195.0,254.5592,255.5868,254.5492,255.5269,894195.0
2025-06-13 09:30:00,250.59,253.57,250.0,253.0,649368.0,250.0,252.973,249.4114,252.4043,649368.0
2025-06-13 09:35:00,252.98,253.83,252.01,253.22,218116.0,252.3843,253.2323,251.4166,252.6238,218116.0
2025-06-13 09:40:00,253.29,253.5,252.42,253.44,124951.0,252.6936,252.9031,251.8257,252.8433,124951.0
2025-06-13 09:45:00,253.35,253.36,252.61,253.14,110404.0,252.7535,252.7635,252.0152,252.544,110404.0
2025-06-13 09:50:00,253.14,254.0,252.5,252.55,114606.0,252.544,253.4019,251.9055,251.9554,114606.0
2025-06-13 09:55:00,252.53,252.76,252.2,252.76,86281.0,251.9354,252.1649,251.6062,252.1649,86281.0
2025-06-13 10:00:00,252.8,253.5,251.92,252.08,107489.0,252.2048,252.9031,251.3268,251.4865,107489.0
2025-06-13 10:05:00,252.04,252.2,251.31,251.6,125741.0,251.4466,251.6062,250.7183,251.0076,125741.0
2025-06-13 10:10:00,251.57,251.57,250.84,251.09,161558.0,250.9777,250.9777,250.2494,250.4988,161558.0
2025-06-13 10:15:00,251.08,251.2,250.64,250.75,177532.0,250.4888,250.6085,250.0499,250.1596,177532.0
2025-06-13 10:20:00,250.75,250.79,249.94,250.47,246627.0,250.1596,250.1995,249.3515,249.8803,246627.0
2025-06-13 10:25:00,250.45,250.59,249.59,249.82,164954.0,249.8603,250.0,249.0023,249.2318,164954.0
2025-06-13 10:30:00,249.84,250.79,249.73,250.58,166104.0,249.2517,250.1995,249.142,249.99,166104.0
2025-06-13 10:35:00,250.58,251.51,250.52,251.3,104117.0,249.99,250.9178,249.9301,250.7083,104117.0
2025-06-13 10:40:00,251.38,252.0,251.3,251.74,142618.0,250.7881,251.4067,250.7083,251.1473,142618.0
2025-06-13 10:45:00,251.73,252.27,251.69,251.84,110003.0,251.1373,251.676,251.0974,251.247,110003.0
2025-06-13 10:50:00,251.89,252.64,251.75,252.52,87994.0,251.2969,252.0451,251.1572,251.9254,87994.0
2025-06-13 10:55:00,252.51,252.75,251.98,252.07,67047.0,251.9155,252.1549,251.3867,251.4765,67047.0
2025-06-13 11:00:00,252.03,252.35,251.94,252.04,72006.0,251.4366,251.7558,251.3468,251.4466,72006.0
2025-06-13 11:05:00,252.14,252.42,252.08,252.33,47477.0,251.5463,251.8257,251.4865,251.7359,47477.0
2025-06-13 11:10:00,252.33,252.63,252.12,252.45,119295.0,251.7359,252.0352,251.5264,251.8556,119295.0
2025-06-13 11:15:00,252.45,252.59,252.22,252.59,112029.0,251.8556,251.9953,251.6261,251.9953,112029.0
2025-06-13 11:20:00,252.61,253.08,252.55,252.6,100982.0,252.0152,252.4841,251.9554,252.0052,100982.0
2025-06-13 11:25:00,252.63,253.17,252.44,253.04,52525.0,252.0352,252.5739,251.8456,252.4442,52525.0
2025-06-13 11:30:00,253.1,253.17,252.54,252.73,131723.0,252.5041,252.5739,251.9454,252.1349,131723.0
2025-06-13 11:35:00,252.65,252.67,252.21,252.31,53606.0,252.0551,252.0751,251.6162,251.7159,53606.0
2025-06-13 11:40:00,252.37,252.5,252.13,252.35,37624.0,251.7758,251.9055,251.5364,251.7558,37624.0
2025-06-13 11:45:00,252.38,252.81,252.35,252.76,206181.0,251.7858,252.2147,251.7558,252.1649,206181.0
2025-06-13 11:50:00,252.76,253.12,252.72,253.12,44987.0,252.1649,252.524,252.125,252.524,44987.0
2025-06-13 11:55:00,253.02,253.33,252.64,253.16,91529.0,252.4243,252.7335,252.0451,252.5639,91529.0
2025-06-13 12:00:00,253.19,253.26,252.91,253.14,40729.0,252.5939,252.6637,252.3145,252.544,40729.0
2025-06-13 12:05:00,253.12,253.19,252.8,252.93,51225.0,252.524,252.5939,252.2048,252.3345,51225.0
2025-06-13 12:10:00,252.87,252.99,252.7,252.85,37668.0,252.2746,252.3943,252.105,252.2547,37668.0
2025-06-13 12:15:00,252.76,252.83,252.42,252.71,37696.0,252.1649,252.2347,251.8257,252.115,37696.0
2025-06-13 12:20:00,252.73,252.74,252.38,252.45,61815.0,252.1349,252.1449,251.7858,251.8556,61815.0
2025-06-13 12:25:00,252.54,252.54,251.98,252.08,60540.0,251.9454,251.9454,251.3867,251.4865,60540.0
2025-06-13 12:30:00,252.13,252.45,252.02,252.36,65732.0,251.5364,251.8556,251.4266,251.7658,65732.0
2025-06-13 12:35:00,252.4,252.49,252.07,252.07,50154.0,251.8057,251.8955,251.4765,251.4765,50154.0
2025-06-13 12:40:00,252.07,252.27,251.94,252.16,87710.0,251.4765,251.676,251.3468,251.5663,87710.0
2025-06-13 12:45:00,252.11,252.17,251.79,252.04,53187.0,251.5164,251.5763,251.1972,251.4466,53187.0
2025-06-13 12:50:00,252.08,252.35,252.04,252.1,43278.0,251.4865,251.7558,251.4466,251.5064,43278.0
2025-06-13 12:55:00,252.15,252.29,252.05,252.06,51264.0,251.5563,251.696,251.4565,251.4665,51264.0
2025-06-13 13:00:00,252.05,252.06,251.67,251.76,77033.0,251.4565,251.4665,251.0774,251.1672,77033.0
2025-06-13 13:05:00,251.82,251.85,251.4,251.51,59570.0,251.2271,251.257,250.8081,250.9178,59570.0
2025-06-13 13:10:00,251.51,251.52,251.1,251.14,57146.0,250.9178,250.9278,250.5088,250.5487,57146.0
2025-06-13 13:15:00,251.13,251.21,250.76,251.16,79421.0,250.5387,250.6185,250.1696,250.5686,79421.0
2025-06-13 13:20:00,251.11,251.8,251.04,251.2,48249.0,250.5188,251.2071,250.4489,250.6085,48249.0
2025-06-13 13:25:00,251.22,251.22,250.81,250.81,34061.0,250.6285,250.6285,250.2195,250.2195,34061.0
2025-06-13 13:30:00,250.81,251.26,250.76,251.0,60507.0,250.2195,250.6684,250.1696,250.409,60507.0
2025-06-13 13:35:00,251.13,251.31,250.93,251.19,41792.0,250.5387,250.7183,250.3392,250.5986,41792.0
2025-06-13 13:40:00,251.15,251.2,250.67,250.92,49684.0,250.5587,250.6085,250.0798,250.3292,49684.0
2025-06-13 13:45:00,250.95,251.07,250.8,250.81,57203.0,250.3591,250.4788,250.2095,250.2195,57203.0
2025-06-13 13:50:00,250.91,251.41,250.91,251.21,74795.0,250.3192,250.818,250.3192,250.6185,74795.0
2025-06-13 13:55:00,251.18,251.46,251.11,251.37,58953.0,250.5886,250.8679,250.5188,250.7781,58953.0
2025-06-13 14:00:00,251.37,251.72,250.75,251.06,75780.0,250.7781,251.1273,250.1596,250.4689,75780.0
2025-06-13 14:05:00,251.13,251.39,250.69,250.85,58800.0,250.5387,250.7981,250.0997,250.2594,58800.0
2025-06-13 14:10:00,250.84,250.94,250.6,250.6,32404.0,250.2494,250.3492,250.01,250.01,32404.0
2025-06-13 14:15:00,250.6,250.64,250.02,250.46,109825.0,250.01,250.0499,249.4313,249.8703,109825.0
2025-06-13 14:20:00,250.44,250.54,250.07,250.34,55419.0,249.8503,249.9501,249.4812,249.7506,55419.0
2025-06-13 14:25:00,250.34,250.36,249.92,250.02,120238.0,249.7506,249.7705,249.3316,249.4313,120238.0
2025-06-13 14:30:00,250.01,250.06,249.34,249.61,244786.0,249.4213,249.4712,248.7529,249.0223,244786.0
2025-06-13 14:35:00,249.65,249.79,248.87,249.02,278716.0,249.0622,249.2019,248.284,248.4337,278716.0
2025-06-13 14:40:00,249.0,249.59,248.78,249.53,104402.0,248.4137,249.0023,248.1942,248.9425,104402.0
2025-06-13 14:45:00,249.56,250.0,249.4,249.54,100914.0,248.9724,249.4114,248.8128,248.9524,100914.0
2025-06-13 14:50:00,249.5,250.3,249.45,250.27,114507.0,248.9125,249.7107,248.8627,249.6807,114507.0
2025-06-13 14:55:00,250.23,250.44,249.81,250.17,69088.0,249.6408,249.8503,249.2218,249.581,69088.0
2025-06-13 15:00:00,250.11,250.36,249.41,249.91,94604.0,249.5211,249.7705,248.8228,249.3216,94604.0
2025-06-13 15:05:00,249.91,250.3,249.62,249.9,83633.0,249.3216,249.7107,249.0323,249.3116,83633.0
2025-06-13 15:10:00,249.9,249.97,249.27,249.55,70891.0,249.3116,249.3814,248.6831,248.9624,70891.0
2025-06-13 15:15:00,249.65,249.72,249.06,249.24,68146.0,249.0622,249.132,248.4736,248.6532,68146.0
2025-06-13 15:20:00,249.2,249.65,248.98,249.09,110743.0,248.6132,249.0622,248.3938,248.5035,110743.0
2025-06-13 15:25:00,249.12,249.16,248.8,248.89,132133.0,248.5334,248.5733,248.2142,248.304,132133.0
2025-06-13 15:30:00,248.93,249.09,248.7,248.92,128260.0,248.3439,248.5035,248.1144,248.3339,128260.0
2025-06-13 15:35:00,248.88,249.78,248.73,249.66,127535.0,248.294,249.1919,248.1444,249.0722,127535.0
2025-06-13 15:40:00,249.62,249.89,248.94,249.0,211414.0,249.0323,249.3016,248.3539,248.4137,211414.0
2025-06-13 15:45:00,249.01,249.57,248.48,249.22,304201.0,248.4237,248.9824,247.8949,248.6332,304201.0
2025-06-13 15:50:00,249.43,249.53,248.37,248.84,222183.0,248.8427,248.9425,247.7852,248.2541,222183.0
2025-06-13 15:55:00,248.84,248.87,248.35,248.77,709215.0,248.2541,248.284,247.7653,248.1843,709215.0
2025-06-16 09:30:00,250.35,253.0,250.28,252.3,523650.0,249.7605,252.4043,249.6907,251.706,523650.0
2025-06-16 09:35:00,252.3,252.92,251.87,252.88,432069.0,251.706,252.3245,251.277,252.2846,432069.0
2025-06-16 09:40:00,252.84,253.08,251.23,251.46,178968.0,252.2447,252.4841,250.6385,250.8679,178968.0
2025-06-16 09:45:00,251.46,251.94,250.75,251.39,174362.0,250.8679,251.3468,250.1596,250.7981,174362.0
2025-06-16 09:50:00,251.39,251.88,250.82,251.28,161829.0,250.7981,251.2869,250.2294,250.6884,161829.0
2025-06-16 09:55:00,251.28,251.69,250.65,250.8,196700.0,250.6884,251.0974,250.0598,250.2095,196700.0
2025-06-16 10:00:00,250.84,251.97,249.56,250.06,242269.0,250.2494,251.3767,248.9724,249.4712,242269.0
2025-06-16 10:05:00,250.12,250.71,250.01,250.01,205448.0,249.5311,250.1197,249.4213,249.4213,205448.0
2025-06-16 10:10:00,250.05,251.09,249.87,250.79,137019.0,249.4612,250.4988,249.2817,250.1995,137019.0
2025-06-16 10:15:00,250.75,251.29,250.59,250.61,125765.0,250.1596,250.6983,250.0,250.0199,125765.0
2025-06-16 10:20:00,250.61,250.66,249.97,250.01,143333.0,250.0199,250.0698,249.3814,249.4213,143333.0
2025-06-16 10:25:00,250.05,250.6,249.91,250.49,120527.0,249.4612,250.01,249.3216,249.9002,120527.0
2025-06-16 10:30:00,250.49,251.41,250.4,251.34,158971.0,249.9002,250.818,249.8104,250.7482,158971.0
2025-06-16 10:35:00,251.39,251.44,250.54,250.86,119082.0,250.7981,250.848,249.9501,250.2693,119082.0
2025-06-16 10:40:00,250.84,251.68,250.73,251.6,124943.0,250.2494,251.0874,250.1396,251.0076,124943.0
2025-06-16 10:45:00,251.56,251.79,251.25,251.61,110188.0,250.9677,251.1972,250.6584,251.0176,110188.0
2025-06-16 10:50:00,251.61,251.81,251.28,251.4,95662.0,251.0176,251.2171,250.6884,250.8081,95662.0
2025-06-16 10:55:00,251.44,251.73,251.22,251.48,70377.0,250.848,251.1373,250.6285,250.8879,70377.0
2025-06-16 11:00:00,251.49,252.84,251.48,252.83,187189.0,250.8979,252.2447,250.8879,252.2347,187189.0
2025-06-16 11:05:00,252.83,253.8,252.71,253.78,247453.0,252.2347,253.2024,252.115,253.1825,247453.0
2025-06-16 11:10:00,253.78,254.53,253.71,254.35,208524.0,253.1825,253.9307,253.1126,253.7511,208524.0
2025-06-16 11:15:00,254.4,255.19,254.32,254.74,235074.0,253.801,254.5891,253.7212,254.1402,235074.0
2025-06-16 11:20:00,254.74,255.0,253.86,254.2,171332.0,254.1402,254.3996,253.2623,253.6015,171332.0
2025-06-16 11:25:00,254.2,254.26,253.12,253.19,120433.0,253.6015,253.6613,252.524,252.5939,120433.0
2025-06-16 11:30:00,253.18,253.31,252.73,253.02,130589.0,252.5839,252.7136,252.1349,252.4243,130589.0
2025-06-16 11:35:00,252.99,253.58,252.69,253.42,124016.0,252.3943,252.9829,252.095,252.8233,124016.0
2025-06-16 11:40:00,253.43,253.8,253.18,253.22,140232.0,252.8333,253.2024,252.5839,252.6238,140232.0
2025-06-16 11:45:00,253.14,253.65,253.14,253.37,65960.0,252.544,253.0528,252.544,252.7734,65960.0
2025-06-16 11:50:00,253.37,253.62,252.96,253.01,95159.0,252.7734,253.0228,252.3644,252.4143,95159.0
2025-06-16 11:55:00,253.01,253.28,252.72,253.08,78783.0,252.4143,252.6836,252.125,252.4841,78783.0
2025-06-16 12:00:00,253.06,253.33,252.89,253.18,78322.0,252.4642,252.7335,252.2946,252.5839,78322.0
2025-06-16 12:05:00,253.18,253.39,252.82,253.2,60142.0,252.5839,252.7934,252.2247,252.6038,60142.0
2025-06-16 12:10:00,253.26,253.83,253.24,253.61,77589.0,252.6637,253.2323,252.6437,253.0129,77589.0
2025-06-16 12:15:00,253.63,254.14,253.61,254.05,104483.0,253.0328,253.5416,253.0129,253.4518,104483.0
2025-06-16 12:20:00,254.02,254.16,253.69,253.81,79205.0,253.4219,253.5616,253.0927,253.2124,79205.0
2025-06-16 12:25:00,253.8,253.8,253.36,253.49,63215.0,253.2024,253.2024,252.7635,252.8931,63215.0
2025-06-16 12:30:00,253.49,253.65,253.06,253.15,87313.0,252.8931,253.0528,252.4642,252.5539,87313.0
2025-06-16 12:35:00,253.17,253.24,252.74,253.07,85006.0,252.5739,252.6437,252.1449,252.4741,85006.0
2025-06-16 12:40:00,253.11,253.17,252.52,252.81,102648.0,252.514,252.5739,251.9254,252.2147,102648.0
2025-06-16 12:45:00,252.81,253.01,252.63,252.69,62981.0,252.2147,252.4143,252.0352,252.095,62981.0
2025-06-16 12:50:00,252.63,253.4,252.53,253.36,68818.0,252.0352,252.8034,251.9354,252.7635,68818.0
2025-06-16 12:55:00,253.29,253.42,252.92,253.01,99525.0,252.6936,252.8233,252.3245,252.4143,99525.0
2025-06-16 13:00:00,253.0,253.21,252.75,253.15,50420.0,252.4043,252.6138,252.1549,252.5539,50420.0
2025-06-16 13:05:00,253.15,253.22,252.81,253.03,39638.0,252.5539,252.6238,252.2147,252.4342,39638.0
2025-06-16 13:10:00,253.02,253.12,252.79,253.01,39795.0,252.4243,252.524,252.1948,252.4143,39795.0
2025-06-16 13:15:00,253.05,253.26,252.94,253.23,44657.0,252.4542,252.6637,252.3444,252.6338,44657.0
2025-06-16 13:20:00,253.21,253.5,253.19,253.4,99931.0,252.6138,252.9031,252.5939,252.8034,99931.0
2025-06-16 13:25:00,253.36,253.7,253.1,253.59,66159.0,252.7635,253.1027,252.5041,252.9929,66159.0
2025-06-16 13:30:00,253.62,254.1,253.55,254.04,113902.0,253.0228,253.5017,252.953,253.4419,113902.0
2025-06-16 13:35:00,254.08,254.08,253.25,253.26,60138.0,253.4818,253.4818,252.6537,252.6637,60138.0
2025-06-16 13:40:00,253.26,253.79,253.25,253.56,70461.0,252.6637,253.1924,252.6537,252.963,70461.0
2025-06-16 13:45:00,253.59,253.88,253.45,253.54,87476.0,252.9929,253.2822,252.8532,252.943,87476.0
2025-06-16 13:50:00,253.54,253.68,253.44,253.49,58984.0,252.943,253.0827,252.8433,252.8931,58984.0
2025-06-16 13:55:00,253.49,253.57,253.16,253.3,49287.0,252.8931,252.973,252.5639,252.7036,49287.0
2025-06-16 14:00:00,253.28,253.37,253.04,253.08,45890.0,252.6836,252.7734,252.4442,252.4841,45890.0
2025-06-16 14:05:00,253.08,253.28,253.04,253.22,71761.0,252.4841,252.6836,252.4442,252.6238,71761.0
2025-06-16 14:10:00,253.22,253.34,253.07,253.08,80306.0,252.6238,252.7435,252.4741,252.4841,80306.0
2025-06-16 14:15:00,253.08,253.68,253.05,253.34,69852.0,252.4841,253.0827,252.4542,252.7435,69852.0
2025-06-16 14:20:00,253.31,253.4,253.14,253.27,53401.0,252.7136,252.8034,252.544,252.6737,53401.0
2025-06-16 14:25:00,253.26,253.26,252.99,253.06,70708.0,252.6637,252.6637,252.3943,252.4642,70708.0
2025-06-16 14:30:00,253.08,253.1,252.6,252.71,84894.0,252.4841,252.5041,252.0052,252.115,84894.0
2025-06-16 14:35:00,252.74,252.74,252.51,252.53,51074.0,252.1449,252.1449,251.9155,251.9354,51074.0
2025-06-16 14:40:00,252.5,252.67,252.37,252.43,48440.0,251.9055,252.0751,251.7758,251.8356,48440.0
2025-06-16 14:45:00,252.43,252.43,251.85,251.87,67572.0,251.8356,251.8356,251.257,251.277,67572.0
2025-06-16 14:50:00,251.9,252.29,251.85,252.2,70760.0,251.3069,251.696,251.257,251.6062,70760.0
2025-06-16 14:55:00,252.22,252.75,252.21,252.7,64393.0,251.6261,252.1549,251.6162,252.105,64393.0
2025-06-16 15:00:00,252.7,253.06,252.64,253.02,120672.0,252.105,252.4642,252.0451,252.4243,120672.0
2025-06-16 15:05:00,252.99,253.03,252.6,252.65,87273.0,252.3943,252.4342,252.0052,252.0551,87273.0
2025-06-16 15:10:00,252.67,253.14,252.5,252.89,102543.0,252.0751,252.544,251.9055,252.2946,102543.0
2025-06-16 15:15:00,252.91,253.37,252.79,252.98,112627.0,252.3145,252.7734,252.1948,252.3843,112627.0
2025-06-16 15:20:00,252.96,253.38,252.67,253.15,105085.0,252.3644,252.7834,252.0751,252.5539,105085.0
2025-06-16 15:25:00,253.17,253.4,252.99,253.01,102899.0,252.5739,252.8034,252.3943,252.4143,102899.0
2025-06-16 15:30:00,253.03,253.14,252.57,252.6,105693.0,252.4342,252.544,251.9753,252.0052,105693.0
2025-06-16 15:35:00,252.59,252.88,252.53,252.61,104031.0,251.9953,252.2846,251.9354,252.0152,104031.0
2025-06-16 15:40:00,252.61,252.79,252.36,252.54,116260.0,252.0152,252.1948,251.7658,251.9454,116260.0
2025-06-16 15:45:00,252.54,252.78,252.33,252.34,115466.0,251.9454,252.1848,251.7359,251.7459,115466.0
2025-06-16 15:50:00,252.34,252.38,251.11,251.68,250117.0,251.7459,251.7858,250.5188,251.0874,250117.0
2025-06-16 15:55:00,251.68,252.44,251.41,252.1,942091.0,251.0874,251.8456,250.818,251.5064,942091.0
2025-06-17 09:30:00,250.95,252.55,250.62,251.95,696917.0,250.3591,251.9554,250.0299,251.3568,696917.0
2025-06-17 09:35:00,251.95,252.84,251.02,251.67,270649.0,251.3568,252.2447,250.429,251.0774,270649.0
2025-06-17 09:40:00,251.67,251.7,249.9,250.01,210433.0,251.0774,251.1074,249.3116,249.4213,210433.0
2025-06-17 09:45:00,250.06,251.0,249.82,250.3,163364.0,249.4712,250.409,249.2318,249.7107,163364.0
2025-06-17 09:50:00,250.3,251.37,250.07,251.3,152075.0,249.7107,250.7781,249.4812,250.7083,152075.0
2025-06-17 09:55:00,251.23,251.54,250.72,251.48,167891.0,250.6385,250.9477,250.1297,250.8879,167891.0
2025-06-17 10:00:00,251.54,251.98,251.23,251.28,196204.0,250.9477,251.3867,250.6385,250.6884,196204.0
2025-06-17 10:05:00,251.28,253.45,251.13,253.26,301470.0,250.6884,252.8532,250.5387,252.6637,301470.0
2025-06-17 10:10:00,253.33,253.96,253.14,253.4,321880.0,252.7335,253.362,252.544,252.8034,321880.0
2025-06-17 10:15:00,253.4,253.5,252.52,252.65,164741.0,252.8034,252.9031,251.9254,252.0551,164741.0
2025-06-17 10:20:00,252.65,252.67,251.01,251.16,137041.0,252.0551,252.0751,250.419,250.5686,137041.0
2025-06-17 10:25:00,251.11,251.36,250.91,250.93,123323.0,250.5188,250.7682,250.3192,250.3392,123323.0
2025-06-17 10:30:00,250.97,251.03,250.18,250.18,110781.0,250.3791,250.4389,249.5909,249.5909,110781.0
2025-06-17 10:35:00,250.21,250.29,249.68,249.96,167057.0,249.6209,249.7007,249.0921,249.3715,167057.0
2025-06-17 10:40:00,249.96,249.98,249.25,249.5,138718.0,249.3715,249.3914,248.6631,248.9125,138718.0
2025-06-17 10:45:00,249.45,250.2,249.35,249.79,149221.0,248.8627,249.6109,248.7629,249.2019,149221.0
2025-06-17 10:50:00,249.8,249.87,249.4,249.62,139642.0,249.2118,249.2817,248.8128,249.0323,139642.0
2025-06-17 10:55:00,249.62,249.77,249.27,249.44,143095.0,249.0323,249.1819,248.6831,248.8527,143095.0
2025-06-17 11:00:00,249.42,250.24,249.34,250.09,129821.0,248.8327,249.6508,248.7529,249.5012,129821.0
2025-06-17 11:05:00,250.09,250.24,249.72,250.17,97974.0,249.5012,249.6508,249.132,249.581,97974.0
2025-06-17 11:10:00,250.12,250.65,250.09,250.65,108556.0,249.5311,250.0598,249.5012,250.0598,108556.0
2025-06-17 11:15:00,250.61,250.64,249.9,250.37,97334.0,250.0199,250.0499,249.3116,249.7805,97334.0
2025-06-17 11:20:00,250.35,250.43,250.02,250.1,80631.0,249.7605,249.8404,249.4313,249.5111,80631.0
2025-06-17 11:25:00,250.11,250.22,249.89,249.94,64104.0,249.5211,249.6308,249.3016,249.3515,64104.0
2025-06-17 11:30:00,249.93,250.25,249.75,250.09,73296.0,249.3415,249.6608,249.162,249.5012,73296.0
2025-06-17 11:35:00,250.08,250.42,249.75,249.98,94211.0,249.4912,249.8304,249.162,249.3914,94211.0
2025-06-17 11:40:00,249.96,250.46,249.9,250.32,64148.0,249.3715,249.8703,249.3116,249.7306,64148.0
2025-06-17 11:45:00,250.33,250.5,249.6,249.76,74412.0,249.7406,249.9102,249.0123,249.1719,74412.0
2025-06-17 11:50:00,249.83,250.22,249.8,249.93,46531.0,249.2418,249.6308,249.2118,249.3415,46531.0
2025-06-17 11:55:00,249.97,250.22,249.87,249.98,44382.0,249.3814,249.6308,249.2817,249.3914,44382.0
2025-06-17 12:00:00,249.98,250.43,249.91,250.3,56647.0,249.3914,249.8404,249.3216,249.7107,56647.0
2025-06-17 12:05:00,250.27,250.55,249.75,249.99,81192.0,249.6807,249.9601,249.162,249.4014,81192.0
2025-06-17 12:10:00,250.03,250.25,249.95,250.14,55787.0,249.4413,249.6608,249.3615,249.551,55787.0
2025-06-17 12:15:00,250.09,250.14,249.92,249.95,56136.0,249.5012,249.551,249.3316,249.3615,56136.0
2025-06-17 12:20:00,249.95,250.02,249.3,249.33,155368.0,249.3615,249.4313,248.713,248.7429,155368.0
2025-06-17 12:25:00,249.4,249.5,248.92,249.33,158742.0,248.8128,248.9125,248.3339,248.7429,158742.0
2025-06-17 12:30:00,249.28,249.46,249.03,249.46,60070.0,248.6931,248.8726,248.4436,248.8726,60070.0
2025-06-17 12:35:00,249.47,249.54,249.1,249.23,93249.0,248.8826,248.9524,248.5135,248.6432,93249.0
2025-06-17 12:40:00,249.2,249.23,248.66,248.83,100510.0,248.6132,248.6432,248.0745,248.2441,100510.0
2025-06-17 12:45:00,248.84,248.97,248.5,248.74,80794.0,248.2541,248.3838,247.9149,248.1543,80794.0
2025-06-17 12:50:00,248.72,248.91,248.46,248.62,81881.0,248.1344,248.3239,247.875,248.0346,81881.0
2025-06-17 12:55:00,248.57,248.57,248.08,248.37,86226.0,247.9847,247.9847,247.4959,247.7852,86226.0
2025-06-17 13:00:00,248.36,248.48,248.14,248.29,84824.0,247.7752,247.8949,247.5557,247.7054,84824.0
2025-06-17 13:05:00,248.3,248.5,247.92,248.44,155516.0,247.7154,247.9149,247.3363,247.855,155516.0
2025-06-17 13:10:00,248.42,248.77,248.28,248.59,70666.0,247.8351,248.1843,247.6954,248.0047,70666.0
2025-06-17 13:15:00,248.58,248.96,248.53,248.59,102059.0,247.9947,248.3738,247.9448,248.0047,102059.0
2025-06-17 13:20:00,248.52,249.5,248.44,249.15,175548.0,247.9349,248.9125,247.855,248.5634,175548.0
2025-06-17 13:25:00,249.1,249.34,248.9,248.98,122996.0,248.5135,248.7529,248.314,248.3938,122996.0
2025-06-17 13:30:00,248.98,249.35,248.63,249.27,65633.0,248.3938,248.7629,248.0446,248.6831,65633.0
2025-06-17 13:35:00,249.27,249.6,249.15,249.26,108108.0,248.6831,249.0123,248.5634,248.6731,108108.0
2025-06-17 13:40:00,249.26,249.54,248.84,249.17,83610.0,248.6731,248.9524,248.2541,248.5833,83610.0
2025-06-17 13:45:00,249.17,249.34,248.28,248.6,151356.0,248.5833,248.7529,247.6954,248.0147,151356.0
2025-06-17 13:50:00,248.54,249.2,248.24,248.96,140499.0,247.9548,248.6132,247.6555,248.3738,140499.0
2025-06-17 13:55:00,248.96,249.46,248.95,249.19,137502.0,248.3738,248.8726,248.3638,248.6033,137502.0
2025-06-17 14:00:00,249.08,249.34,248.47,248.92,139172.0,248.4935,248.7529,247.885,248.3339,139172.0
2025-06-17 14:05:00,249.0,250.14,248.98,250.06,207234.0,248.4137,249.551,248.3938,249.4712,207234.0
2025-06-17 14:10:00,250.06,250.5,249.85,250.37,180059.0,249.4712,249.9102,249.2617,249.7805,180059.0
2025-06-17 14:15:00,250.38,250.49,249.72,250.19,92536.0,249.7905,249.9002,249.132,249.6009,92536.0
2025-06-17 14:20:00,250.19,250.45,249.7,249.8,121574.0,249.6009,249.8603,249.1121,249.2118,121574.0
2025-06-17 14:25:00,249.87,249.96,249.48,249.7,128129.0,249.2817,249.3715,248.8926,249.1121,128129.0
2025-06-17 14:30:00,249.7,250.09,249.64,250.05,78643.0,249.1121,249.5012,249.0522,249.4612,78643.0
2025-06-17 14:35:00,250.01,250.64,249.99,250.38,138246.0,249.4213,250.0499,249.4014,249.7905,138246.0
2025-06-17 14:40:00,250.34,250.5,249.89,250.41,106407.0,249.7506,249.9102,249.3016,249.8204,106407.0
2025-06-17 14:45:00,250.42,250.8,250.38,250.65,132941.0,249.8304,250.2095,249.7905,250.0598,132941.0
2025-06-17 14:50:00,250.68,250.76,250.45,250.72,80844.0,250.0898,250.1696,249.8603,250.1297,80844.0
2025-06-17 14:55:00,250.73,251.14,250.54,251.02,74205.0,250.1396,250.5487,249.9501,250.429,74205.0
2025-06-17 15:00:00,251.06,251.21,250.84,251.01,82442.0,250.4689,250.6185,250.2494,250.419,82442.0
2025-06-17 15:05:00,251.06,251.38,250.92,251.25,106789.0,250.4689,250.7881,250.3292,250.6584,106789.0
2025-06-17 15:10:00,251.22,251.3,251.0,251.17,74746.0,250.6285,250.7083,250.409,250.5786,74746.0
2025-06-17 15:15:00,251.17,251.26,250.95,251.16,71617.0,250.5786,250.6684,250.3591,250.5686,71617.0
2025-06-17 15:20:00,251.16,251.45,251.11,251.37,111105.0,250.5686,250.858,250.5188,250.7781,111105.0
2025-06-17 15:25:00,251.37,251.67,251.31,251.56,162725.0,250.7781,251.0774,250.7183,250.9677,162725.0
2025-06-17 15:30:00,251.59,251.84,251.38,251.83,154472.0,250.9976,251.247,250.7881,251.2371,154472.0
2025-06-17 15:35:00,251.84,251.97,251.17,251.32,119605.0,251.247,251.3767,250.5786,250.7283,119605.0
2025-06-17 15:40:00,251.27,251.37,251.13,251.25,93838.0,250.6784,250.7781,250.5387,250.6584,93838.0
2025-06-17 15:45:00,251.28,251.39,250.69,250.82,126785.0,250.6884,250.7981,250.0997,250.2294,126785.0
2025-06-17 15:50:00,250.8,251.1,250.08,250.36,185259.0,250.2095,250.5088,249.4912,249.7705,185259.0
2025-06-17 15:55:00,250.36,250.36,249.2,249.34,646602.0,249.7705,249.7705,248.6132,248.7529,646602.0
2025-06-18 09:30:00,250.82,252.75,249.51,250.06,643266.0,250.2294,252.1549,248.9225,249.4712,643266.0
2025-06-18 09:35:00,250.06,251.19,249.41,251.0,270334.0,249.4712,250.5986,248.8228,250.409,270334.0
2025-06-18 09:40:00,251.0,251.64,250.74,251.04,209464.0,250.409,251.0475,250.1496,250.4489,209464.0
2025-06-18 09:45:00,251.04,251.78,250.63,251.32,143290.0,250.4489,251.1872,250.0399,250.7283,143290.0
2025-06-18 09:50:00,251.31,252.22,251.28,251.47,188625.0,250.7183,251.6261,250.6884,250.8779,188625.0
2025-06-18 09:55:00,251.46,251.81,251.2,251.43,117719.0,250.8679,251.2171,250.6085,250.838,117719.0
2025-06-18 10:00:00,251.5,252.83,251.38,252.5,206451.0,250.9078,252.2347,250.7881,251.9055,206451.0
2025-06-18 10:05:00,252.48,254.18,252.16,253.79,291475.0,251.8855,253.5815,251.5663,253.1924,291475.0
2025-06-18 10:10:00,253.82,254.54,253.77,254.53,289401.0,253.2224,253.9407,253.1725,253.9307,289401.0
2025-06-18 10:15:00,254.49,255.61,254.44,255.44,407688.0,253.8908,255.0082,253.8409,254.8386,407688.0
2025-06-18 10:20:00,255.41,255.64,254.72,254.72,277243.0,254.8086,255.0381,254.1203,254.1203,277243.0
2025-06-18 10:25:00,254.78,254.92,254.46,254.74,183042.0,254.1801,254.3198,253.8609,254.1402,183042.0
2025-06-18 10:30:00,254.63,255.38,254.56,254.99,155386.0,254.0305,254.7787,253.9606,254.3896,155386.0
2025-06-18 10:35:00,254.96,255.31,254.73,254.99,122954.0,254.3597,254.7089,254.1302,254.3896,122954.0
2025-06-18 10:40:00,254.99,255.07,254.35,254.92,153369.0,254.3896,254.4694,253.7511,254.3198,153369.0
2025-06-18 10:45:00,254.92,255.14,254.22,254.37,193459.0,254.3198,254.5393,253.6214,253.7711,193459.0
2025-06-18 10:50:00,254.43,254.46,253.19,253.33,174930.0,253.8309,253.8609,252.5939,252.7335,174930.0
2025-06-18 10:55:00,253.3,253.53,252.95,253.53,117127.0,252.7036,252.9331,252.3544,252.9331,117127.0
2025-06-18 11:00:00,253.49,253.99,253.46,253.96,92294.0,252.8931,253.392,252.8632,253.362,92294.0
2025-06-18 11:05:00,253.96,253.99,253.18,253.2,128553.0,253.362,253.392,252.5839,252.6038,128553.0
2025-06-18 11:10:00,253.27,253.39,252.79,252.79,87796.0,252.6737,252.7934,252.1948,252.1948,87796.0
2025-06-18 11:15:00,252.78,252.81,252.31,252.34,70167.0,252.1848,252.2147,251.7159,251.7459,70167.0
2025-06-18 11:20:00,252.32,252.59,252.08,252.12,90634.0,251.7259,251.9953,251.4865,251.5264,90634.0
2025-06-18 11:25:00,252.09,252.2,251.77,251.85,121685.0,251.4964,251.6062,251.1772,251.257,121685.0
2025-06-18 11:30:00,251.88,252.17,251.75,251.93,100726.0,251.2869,251.5763,251.1572,251.3368,100726.0
2025-06-18 11:35:00,251.89,252.18,251.6,251.72,92412.0,251.2969,251.5862,251.0076,251.1273,92412.0
2025-06-18 11:40:00,251.71,251.81,251.22,251.48,95051.0,251.1173,251.2171,250.6285,250.8879,95051.0
2025-06-18 11:45:00,251.48,251.68,251.06,251.38,99308.0,250.8879,251.0874,250.4689,250.7881,99308.0
2025-06-18 11:50:00,251.35,251.53,251.25,251.32,58192.0,250.7582,250.9378,250.6584,250.7283,58192.0
2025-06-18 11:55:00,251.34,251.34,250.64,250.71,93005.0,250.7482,250.7482,250.0499,250.1197,93005.0
2025-06-18 12:00:00,250.71,251.15,250.46,251.15,86283.0,250.1197,250.5587,249.8703,250.5587,86283.0
2025-06-18 12:05:00,251.12,251.36,250.94,251.21,52695.0,250.5287,250.7682,250.3492,250.6185,52695.0
2025-06-18 12:10:00,251.22,251.34,251.02,251.07,49035.0,250.6285,250.7482,250.429,250.4788,49035.0
2025-06-18 12:15:00,251.01,251.25,250.86,251.01,90702.0,250.419,250.6584,250.2693,250.419,90702.0
2025-06-18 12:20:00,251.01,251.42,250.93,251.31,86110.0,250.419,250.828,250.3392,250.7183,86110.0
2025-06-18 12:25:00,251.3,251.56,250.92,250.98,102140.0,250.7083,250.9677,250.3292,250.3891,102140.0
2025-06-18 12:30:00,250.95,251.6,250.87,251.42,49859.0,250.3591,251.0076,250.2793,250.828,49859.0
2025-06-18 12:35:00,251.39,251.52,251.27,251.43,37680.0,250.7981,250.9278,250.6784,250.838,37680.0
2025-06-18 12:40:00,251.43,251.8,251.35,251.76,68571.0,250.838,251.2071,250.7582,251.1672,68571.0
2025-06-18 12:45:00,251.78,251.88,251.43,251.43,91356.0,251.1872,251.2869,250.838,250.838,91356.0
2025-06-18 12:50:00,251.36,251.81,251.34,251.58,30750.0,250.7682,251.2171,250.7482,250.9876,30750.0
2025-06-18 12:55:00,251.58,252.25,251.5,251.98,69090.0,250.9876,251.6561,250.9078,251.3867,69090.0
2025-06-18 13:00:00,251.96,252.17,251.67,251.79,79057.0,251.3668,251.5763,251.0774,251.1972,79057.0
2025-06-18 13:05:00,251.79,251.93,251.57,251.72,62254.0,251.1972,251.3368,250.9777,251.1273,62254.0
2025-06-18 13:10:00,251.74,251.87,251.38,251.48,63081.0,251.1473,251.277,250.7881,250.8879,63081.0
2025-06-18 13:15:00,251.46,251.63,251.3,251.31,31442.0,250.8679,251.0375,250.7083,250.7183,31442.0
2025-06-18 13:20:00,251.29,251.3,250.67,250.83,65279.0,250.6983,250.7083,250.0798,250.2394,65279.0
2025-06-18 13:25:00,250.83,250.89,250.37,250.5,88494.0,250.2394,250.2993,249.7805,249.9102,88494.0
2025-06-18 13:30:00,250.52,250.78,250.15,250.64,94785.0,249.9301,250.1895,249.561,250.0499,94785.0
2025-06-18 13:35:00,250.56,251.0,250.34,250.91,91969.0,249.97,250.409,249.7506,250.3192,91969.0
2025-06-18 13:40:00,250.91,251.25,250.87,251.07,47144.0,250.3192,250.6584,250.2793,250.4788,47144.0
2025-06-18 13:45:00,251.07,251.52,251.03,251.09,70581.0,250.4788,250.9278,250.4389,250.4988,70581.0
2025-06-18 13:50:00,251.12,251.46,251.05,251.36,84851.0,250.5287,250.8679,250.4589,250.7682,84851.0
2025-06-18 13:55:00,251.34,251.56,251.24,251.39,72844.0,250.7482,250.9677,250.6484,250.7981,72844.0
2025-06-18 14:00:00,251.62,252.12,251.23,251.23,261027.0,251.0276,251.5264,250.6385,250.6385,261027.0
2025-06-18 14:05:00,251.31,252.0,251.11,251.53,69891.0,250.7183,251.4067,250.5188,250.9378,69891.0
2025-06-18 14:10:00,251.45,251.88,251.36,251.75,72752.0,250.858,251.2869,250.7682,251.1572,72752.0
2025-06-18 14:15:00,251.68,251.89,251.49,251.62,89826.0,251.0874,251.2969,250.8979,251.0276,89826.0
2025-06-18 14:20:00,251.58,251.87,251.22,251.41,67034.0,250.9876,251.277,250.6285,250.818,67034.0
2025-06-18 14:25:00,251.39,251.86,251.39,251.73,43744.0,250.7981,251.267,250.7981,251.1373,43744.0
2025-06-18 14:30:00,251.75,252.34,251.45,252.27,107981.0,251.1572,251.7459,250.858,251.676,107981.0
2025-06-18 14:35:00,252.28,252.3,251.39,251.77,108401.0,251.686,251.706,250.7981,251.1772,108401.0
2025-06-18 14:40:00,251.7,252.4,251.6,252.2,69214.0,251.1074,251.8057,251.0076,251.6062,69214.0
2025-06-18 14:45:00,252.15,252.15,251.61,251.83,56117.0,251.5563,251.5563,251.0176,251.2371,56117.0
2025-06-18 14:50:00,251.79,251.79,251.12,251.44,107239.0,251.1972,251.1972,250.5287,250.848,107239.0
2025-06-18 14:55:00,251.43,251.43,250.06,250.43,160593.0,250.838,250.838,249.4712,249.8404,160593.0
2025-06-18 15:00:00,250.45,251.26,249.75,251.14,171789.0,249.8603,250.6684,249.162,250.5487,171789.0
2025-06-18 15:05:00,251.23,251.36,250.28,250.47,95355.0,250.6385,250.7682,249.6907,249.8803,95355.0
2025-06-18 15:10:00,250.41,251.74,250.32,251.53,149907.0,249.8204,251.1473,249.7306,250.9378,149907.0
2025-06-18 15:15:00,251.55,251.6,251.18,251.4,75096.0,250.9577,251.0076,250.5886,250.8081,75096.0
2025-06-18 15:20:00,251.39,252.0,251.33,251.71,139392.0,250.7981,251.4067,250.7382,251.1173,139392.0
2025-06-18 15:25:00,251.71,251.73,250.58,250.65,125403.0,251.1173,251.1373,249.99,250.0598,125403.0
2025-06-18 15:30:00,250.62,251.36,250.53,251.29,90503.0,250.0299,250.7682,249.9401,250.6983,90503.0
2025-06-18 15:35:00,251.28,252.0,251.16,251.72,141837.0,250.6884,251.4067,250.5686,251.1273,141837.0
2025-06-18 15:40:00,251.73,251.89,251.33,251.86,139593.0,251.1373,251.2969,250.7382,251.267,139593.0
2025-06-18 15:45:00,251.86,251.9,250.89,251.0,237362.0,251.267,251.3069,250.2993,250.409,237362.0
2025-06-18 15:50:00,250.98,251.53,250.63,250.91,365948.0,250.3891,250.9378,250.0399,250.3192,365948.0
2025-06-18 15:55:00,250.92,251.4,250.63,251.31,1217821.0,250.3292,250.8081,250.0399,250.7183,1217821.0
2025-06-20 09:30:00,253.21,253.52,247.98,248.72,4330025.0,253.21,253.52,247.98,248.72,4330025.0
2025-06-20 09:35:00,248.74,249.91,248.08,249.4,439215.0,248.74,249.91,248.08,249.4,439215.0
2025-06-20 09:40:00,249.48,250.25,249.28,249.71,294038.0,249.48,250.25,249.28,249.71,294038.0
2025-06-20 09:45:00,249.74,250.11,249.14,249.7,204538.0,249.74,250.11,249.14,249.7,204538.0
2025-06-20 09:50:00,249.65,249.74,248.87,249.02,167171.0,249.65,249.74,248.87,249.02,167171.0
2025-06-20 09:55:00,249.0,249.2,248.59,248.67,142382.0,249.0,249.2,248.59,248.67,142382.0
2025-06-20 10:00:00,248.61,249.2,248.12,248.89,153390.0,248.61,249.2,248.12,248.89,153390.0
2025-06-20 10:05:00,248.95,249.17,248.4,248.74,134475.0,248.95,249.17,248.4,248.74,134475.0
2025-06-20 10:10:00,248.6,249.22,248.44,248.98,180534.0,248.6,249.22,248.44,248.98,180534.0
2025-06-20 10:15:00,248.93,249.12,248.01,248.46,153834.0,248.93,249.12,248.01,248.46,153834.0
2025-06-20 10:20:00,248.46,248.49,246.6,246.71,278258.0,248.46,248.49,246.6,246.71,278258.0
2025-06-20 10:25:00,246.66,247.6,246.27,247.51,266974.0,246.66,247.6,246.27,247.51,266974.0
2025-06-20 10:30:00,247.51,248.18,247.37,248.06,198754.0,247.51,248.18,247.37,248.06,198754.0
2025-06-20 10:35:00,247.98,249.0,247.96,248.73,153137.0,247.98,249.0,247.96,248.73,153137.0
2025-06-20 10:40:00,248.7,248.77,246.76,246.95,203345.0,248.7,248.77,246.76,246.95,203345.0
2025-06-20 10:45:00,246.97,246.98,245.13,245.26,207226.0,246.97,246.98,245.13,245.26,207226.0
2025-06-20 10:50:00,245.26,245.34,244.25,244.51,445180.0,245.26,245.34,244.25,244.51,445180.0
2025-06-20 10:55:00,244.51,245.41,244.28,244.88,264878.0,244.51,245.41,244.28,244.88,264878.0
2025-06-20 11:00:00,244.82,244.88,244.35,244.46,142941.0,244.82,244.88,244.35,244.46,142941.0
2025-06-20 11:05:00,244.48,245.21,244.17,245.17,160632.0,244.48,245.21,244.17,245.17,160632.0
2025-06-20 11:10:00,245.21,246.45,245.18,246.42,122905.0,245.21,246.45,245.18,246.42,122905.0
2025-06-20 11:15:00,246.4,246.76,246.1,246.46,109440.0,246.4,246.76,246.1,246.46,109440.0
2025-06-20 11:20:00,246.46,247.12,246.15,247.12,115701.0,246.46,247.12,246.15,247.12,115701.0
2025-06-20 11:25:00,247.1,247.52,247.02,247.15,111517.0,247.1,247.52,247.02,247.15,111517.0
2025-06-20 11:30:00,247.2,247.89,247.09,247.87,119244.0,247.2,247.89,247.09,247.87,119244.0
2025-06-20 11:35:00,247.88,248.51,247.68,248.38,126968.0,247.88,248.51,247.68,248.38,126968.0
2025-06-20 11:40:00,248.37,248.53,247.91,248.21,110136.0,248.37,248.53,247.91,248.21,110136.0
2025-06-20 11:45:00,248.21,248.38,247.75,248.31,115373.0,248.21,248.38,247.75,248.31,115373.0
2025-06-20 11:50:00,248.32,248.4,247.39,247.44,80424.0,248.32,248.4,247.39,247.44,80424.0
2025-06-20 11:55:00,247.44,247.8,247.21,247.78,108048.0,247.44,247.8,247.21,247.78,108048.0
2025-06-20 12:00:00,247.75,248.25,247.67,248.06,71943.0,247.75,248.25,247.67,248.06,71943.0
2025-06-20 12:05:00,248.02,248.25,247.94,248.16,55882.0,248.02,248.25,247.94,248.16,55882.0
2025-06-20 12:10:00,248.11,248.52,247.84,247.93,74325.0,248.11,248.52,247.84,247.93,74325.0
2025-06-20 12:15:00,247.89,247.98,247.58,247.94,55029.0,247.89,247.98,247.58,247.94,55029.0
2025-06-20 12:20:00,247.96,248.18,247.7,247.89,66249.0,247.96,248.18,247.7,247.89,66249.0
2025-06-20 12:25:00,247.92,247.96,247.54,247.62,51764.0,247.92,247.96,247.54,247.62,51764.0
2025-06-20 12:30:00,247.65,247.98,247.64,247.73,56532.0,247.65,247.98,247.64,247.73,56532.0
2025-06-20 12:35:00,247.72,247.97,247.62,247.91,75053.0,247.72,247.97,247.62,247.91,75053.0
2025-06-20 12:40:00,247.84,248.08,247.54,247.87,84358.0,247.84,248.08,247.54,247.87,84358.0
2025-06-20 12:45:00,247.85,248.25,247.73,247.9,61682.0,247.85,248.25,247.73,247.9,61682.0
2025-06-20 12:50:00,247.92,248.26,247.86,248.17,65351.0,247.92,248.26,247.86,248.17,65351.0
2025-06-20 12:55:00,248.17,248.34,247.79,247.99,74403.0,248.17,248.34,247.79,247.99,74403.0
2025-06-20 13:00:00,247.99,248.29,247.45,247.53,72839.0,247.99,248.29,247.45,247.53,72839.0
2025-06-20 13:05:00,247.52,247.65,247.23,247.59,68162.0,247.52,247.65,247.23,247.59,68162.0
2025-06-20 13:10:00,247.55,247.73,247.45,247.66,50833.0,247.55,247.73,247.45,247.66,50833.0
2025-06-20 13:15:00,247.66,248.2,247.3,247.33,84480.0,247.66,248.2,247.3,247.33,84480.0
2025-06-20 13:20:00,247.32,247.34,246.94,247.08,62646.0,247.32,247.34,246.94,247.08,62646.0
2025-06-20 13:25:00,247.09,247.21,246.16,246.24,95788.0,247.09,247.21,246.16,246.24,95788.0
2025-06-20 13:30:00,246.19,246.61,246.03,246.56,109802.0,246.19,246.61,246.03,246.56,109802.0
2025-06-20 13:35:00,246.61,246.86,246.47,246.82,197650.0,246.61,246.86,246.47,246.82,197650.0
2025-06-20 13:40:00,246.8,247.62,246.79,247.35,91748.0,246.8,247.62,246.79,247.35,91748.0
2025-06-20 13:45:00,247.36,247.63,247.35,247.57,71910.0,247.36,247.63,247.35,247.57,71910.0
2025-06-20 13:50:00,247.61,248.11,247.6,247.93,96445.0,247.61,248.11,247.6,247.93,96445.0
2025-06-20 13:55:00,247.92,248.42,247.86,248.41,81861.0,247.92,248.42,247.86,248.41,81861.0
2025-06-20 14:00:00,248.38,248.68,248.26,248.65,114494.0,248.38,248.68,248.26,248.65,114494.0
2025-06-20 14:05:00,248.63,248.8,248.43,248.49,54290.0,248.63,248.8,248.43,248.49,54290.0
2025-06-20 14:10:00,248.49,248.77,248.48,248.55,53426.0,248.49,248.77,248.48,248.55,53426.0
2025-06-20 14:15:00,248.53,249.14,248.5,249.12,119089.0,248.53,249.14,248.5,249.12,119089.0
2025-06-20 14:20:00,249.15,249.29,248.98,249.03,74138.0,249.15,249.29,248.98,249.03,74138.0
2025-06-20 14:25:00,249.03,249.18,248.78,249.04,50242.0,249.03,249.18,248.78,249.04,50242.0
2025-06-20 14:30:00,249.02,249.24,248.96,249.0,56995.0,249.02,249.24,248.96,249.0,56995.0
2025-06-20 14:35:00,249.0,249.09,248.72,248.9,47356.0,249.0,249.09,248.72,248.9,47356.0
2025-06-20 14:40:00,248.91,249.05,248.67,248.84,51267.0,248.91,249.05,248.67,248.84,51267.0
2025-06-20 14:45:00,248.81,248.9,248.64,248.74,45562.0,248.81,248.9,248.64,248.74,45562.0
2025-06-20 14:50:00,248.74,248.94,248.59,248.63,42959.0,248.74,248.94,248.59,248.63,42959.0
2025-06-20 14:55:00,248.67,248.68,248.06,248.17,88239.0,248.67,248.68,248.06,248.17,88239.0
2025-06-20 15:00:00,248.15,248.38,248.08,248.17,59691.0,248.15,248.38,248.08,248.17,59691.0
2025-06-20 15:05:00,248.16,248.69,248.13,248.62,87122.0,248.16,248.69,248.13,248.62,87122.0
2025-06-20 15:10:00,248.59,248.8,248.36,248.47,89108.0,248.59,248.8,248.36,248.47,89108.0
2025-06-20 15:15:00,248.41,248.8,248.41,248.74,68746.0,248.41,248.8,248.41,248.74,68746.0
2025-06-20 15:20:00,248.71,249.13,248.7,248.96,116874.0,248.71,249.13,248.7,248.96,116874.0
2025-06-20 15:25:00,248.96,249.01,248.43,248.71,99234.0,248.96,249.01,248.43,248.71,99234.0
2025-06-20 15:30:00,248.7,248.89,248.48,248.66,91255.0,248.7,248.89,248.48,248.66,91255.0
2025-06-20 15:35:00,248.68,248.78,248.35,248.48,84423.0,248.68,248.78,248.35,248.48,84423.0
2025-06-20 15:40:00,248.45,248.85,248.43,248.52,151257.0,248.45,248.85,248.43,248.52,151257.0
2025-06-20 15:45:00,248.51,248.53,247.96,248.03,226027.0,248.51,248.53,247.96,248.03,226027.0
2025-06-20 15:50:00,248.05,249.15,247.92,249.14,366046.0,248.05,249.15,247.92,249.14,366046.0
2025-06-20 15:55:00,249.14,250.21,249.11,250.0,1361183.0,249.14,250.21,249.11,250.0,1361183.0